Date,Open,High,Low,Close,Volume,OpenInt
2007-03-21,11.5,11.5,11.5,11.5,0,0
2007-03-22,11.5,13.3,11.5,12.29,5237980,0
2007-03-23,12.32,12.5,10.75,11.51,1870230,0
2007-03-26,11.5,11.9,11.26,11.69,753220,0
2007-03-27,11.84,11.84,11.32,11.5,252801,0
2007-03-28,11.75,11.75,10.75,11.05,155658,0
2007-03-29,11.01,11.11,10.02,10.31,410853,0
2007-03-30,10.44,10.44,9.76,10,97106,0
2007-04-02,10,10.3,10,10.03,256385,0
2007-04-03,10.24,10.35,9.76,9.99,311114,0
2007-04-04,9.91,9.91,9.75,9.78,185442,0
2007-04-05,9.93,10.45,9.75,10,334172,0
2007-04-09,10,10.04,9.75,9.92,70538,0
2007-04-10,10,10.03,9.75,9.85,48829,0
2007-04-11,9.87,10.77,9.8,10.14,48255,0
2007-04-12,10.04,10.5,10.04,10.31,32302,0
2007-04-13,10.3,10.95,10.24,10.89,160453,0
2007-04-16,10.99,11.55,10.9,11.34,129006,0
2007-04-17,11.55,11.8,11.45,11.79,117774,0
2007-04-18,11.68,12.11,11.55,11.98,71692,0
2007-04-19,11.77,11.99,11.57,11.95,77303,0
2007-04-20,11.95,11.95,11.63,11.88,53554,0
2007-04-23,11.72,11.8,11.28,11.56,135583,0
2007-04-24,11.38,11.74,11.31,11.45,53252,0
2007-04-25,11.38,11.68,11.31,11.68,48161,0
2007-04-26,11.74,11.77,11.34,11.55,118976,0
2007-04-27,11.43,11.55,11.32,11.4,78071,0
2007-04-30,11.32,11.5,11.05,11.23,51415,0
2007-05-01,11.57,11.9,11.25,11.29,293166,0
2007-05-02,11.4,11.67,11.32,11.49,303229,0
2007-05-03,11.76,12.29,11.51,12.19,293085,0
2007-05-04,12.37,13.34,12.37,12.97,289582,0
2007-05-07,12.91,13.2,12.7,12.92,162270,0
2007-05-08,12.95,13.8,12.7,13.25,90170,0
2007-05-09,13.25,14.2,13.25,13.6,152272,0
2007-05-10,13.32,14.01,12.82,13.02,79066,0
2007-05-11,12.96,13.06,12.78,12.94,36137,0
2007-05-14,13.2,13.51,13,13.5,50322,0
2007-05-15,13.51,13.79,13.51,13.79,120277,0
2007-05-16,13.79,13.94,13.38,13.81,120301,0
2007-05-17,13.53,13.55,13.2,13.26,21563,0
2007-05-18,13.18,13.57,13.11,13.57,15200,0
2007-05-21,13.1,13.62,13.1,13.41,18610,0
2007-05-22,13.34,13.48,13.2,13.39,11881,0
2007-05-23,13.47,13.47,13,13.05,20905,0
2007-05-24,12.79,12.97,12.19,12.51,114820,0
2007-05-25,12.76,12.78,12.27,12.27,45475,0
2007-05-29,12.55,12.8,12.47,12.65,11224,0
2007-05-30,12.82,13.06,12.58,12.88,49338,0
2007-05-31,12.82,13.09,12.39,12.43,70475,0
2007-06-01,12.5,13.14,12.25,12.53,99197,0
2007-06-04,12.75,13.4,12.5,12.59,131968,0
2007-06-05,12.61,13.12,12.57,12.85,51338,0
2007-06-06,12.85,13,12.67,12.71,13729,0
2007-06-07,12.94,13.1,12.75,12.92,23850,0
2007-06-08,13.26,13.26,12.75,12.77,33561,0
2007-06-11,12.8,13.48,12.79,13.13,37900,0
2007-06-12,13.49,13.75,13.27,13.38,44273,0
2007-06-13,13.5,13.88,13.09,13.4,69029,0
2007-06-14,13.55,13.55,13.36,13.36,52557,0
2007-06-15,13.58,13.58,13.27,13.35,28428,0
2007-06-18,13.49,13.79,13.2,13.77,102318,0
2007-06-19,13.89,14.8,13.75,14.67,87070,0
2007-06-20,14.75,14.75,14.3,14.5,70260,0
2007-06-21,14.46,14.46,13.79,13.99,74542,0
2007-06-22,14.49,14.5,13.52,13.52,887121,0
2007-06-25,13.52,13.78,13.25,13.35,135150,0
2007-06-26,13.45,13.5,13.15,13.39,31722,0
2007-06-27,13.24,13.76,13.15,13.69,48574,0
2007-06-28,13.69,14.08,13.47,13.53,46089,0
2007-06-29,13.55,14,13.25,13.9,56758,0
2007-07-02,13.9,14.74,13.9,14.1,157174,0
2007-07-03,14.16,14.6,13.81,13.94,51892,0
2007-07-05,13.98,14.38,13.8,13.89,27464,0
2007-07-06,13.98,13.98,13.51,13.66,105094,0
2007-07-09,13.69,13.76,13.51,13.55,48398,0
2007-07-10,13.5,13.57,13.5,13.52,15824,0
2007-07-11,13.55,13.59,13.42,13.55,40714,0
2007-07-12,13.84,14,13.61,13.82,105720,0
2007-07-13,13.82,14.15,13.8,13.95,57498,0
2007-07-16,13.94,14.12,13.7,13.73,83335,0
2007-07-17,13.73,14,13.73,13.91,175533,0
2007-07-18,13.88,13.92,13.42,13.7,58696,0
2007-07-19,13.81,14,13.25,13.28,125717,0
2007-07-20,13.25,13.28,12.66,12.8,176099,0
2007-07-23,13,13.08,12.69,12.72,57280,0
2007-07-24,12.68,12.73,12.17,12.33,112141,0
2007-07-25,12.25,12.36,11.75,12.08,219051,0
2007-07-26,11.91,12.04,11.04,11.66,85949,0
2007-07-27,11.6,12.05,11.38,11.94,97363,0
2007-07-30,12.06,12.34,11.38,11.8,36098,0
2007-07-31,11.96,12.06,11.49,11.9,92459,0
2007-08-01,11.79,12.63,11.25,12.01,137073,0
2007-08-02,11.45,12,10.87,10.97,137933,0
2007-08-03,10.96,11,9.9,10.19,162490,0
2007-08-06,10.44,10.44,9.93,9.98,96778,0
2007-08-07,9.91,10.03,9.38,9.49,231301,0
2007-08-08,9.62,10.19,9.54,9.71,314805,0
2007-08-09,9.76,9.82,9.48,9.55,350496,0
2007-08-10,9.43,9.55,9.3,9.42,289586,0
2007-08-13,9.61,9.61,9.15,9.3,198720,0
2007-08-14,9.44,9.7,8.95,8.95,68205,0
2007-08-15,8.9,9.04,8.55,8.56,122897,0
2007-08-16,8.46,8.99,7.96,8.99,220355,0
2007-08-17,9.34,9.34,8.4,9,246135,0
2007-08-20,8.95,9.03,8.9,9,87871,0
2007-08-21,9,9.05,8.42,8.46,94362,0
2007-08-22,9.87,9.87,8.13,8.49,228052,0
2007-08-23,8.62,8.62,8.29,8.37,155511,0
2007-08-24,8.45,8.55,8.25,8.45,69851,0
2007-08-27,8.52,8.64,8.29,8.3,105444,0
2007-08-28,8.26,8.42,8.21,8.41,27768,0
2007-08-29,8.37,8.53,8.3,8.5,100381,0
2007-08-30,8.55,8.55,8.31,8.32,50128,0
2007-08-31,8.52,8.58,8.34,8.34,83475,0
2007-09-04,8.34,9.1,8.34,9.06,118048,0
2007-09-05,8.98,9.29,8.8,9.01,190239,0
2007-09-06,9,9.08,8.92,9.01,177060,0
2007-09-07,8.98,9.01,8.6,8.68,136669,0
2007-09-10,8.72,8.72,8.18,8.3,124821,0
2007-09-11,8.31,8.36,8.15,8.29,148698,0
2007-09-12,8.28,8.28,7.99,8.08,127918,0
2007-09-13,8.11,8.17,8.05,8.12,74697,0
2007-09-14,8.11,8.11,7.84,8.03,89658,0
2007-09-17,8.24,8.24,7.77,7.92,60290,0
2007-09-18,7.89,7.9,7.35,7.61,492905,0
2007-09-19,7.64,8.38,7.6,8.3,204975,0
2007-09-20,8.27,8.9,8.17,8.87,180840,0
2007-09-21,8.94,9.47,8.94,9.37,268655,0
2007-09-24,9.39,9.5,9.04,9.31,111803,0
2007-09-25,9.23,9.23,9.07,9.1,142431,0
2007-09-26,9.12,9.32,9,9,158283,0
2007-09-27,9,9.04,8.64,8.78,157933,0
2007-09-28,8.75,9.1,8.64,9.07,331619,0
2007-10-01,9.05,9.23,8.9,9.2,66987,0
2007-10-02,9.18,10.33,8.94,9.39,453239,0
2007-10-03,9.31,9.36,9,9.09,150908,0
2007-10-04,9.09,9.22,9.05,9.15,81566,0
2007-10-05,9.27,9.41,9.18,9.32,80515,0
2007-10-08,9.42,9.42,9.17,9.3,63799,0
2007-10-09,9.31,9.7,9.18,9.64,229177,0
2007-10-10,9.59,10,9.54,10,251926,0
2007-10-11,10.02,10.02,9.8,9.82,185193,0
2007-10-12,9.87,9.99,9.76,9.89,112545,0
2007-10-15,9.9,10,9.8,9.99,105132,0
2007-10-16,9.99,10.2,9.86,9.93,296319,0
2007-10-17,9.99,10.27,9.93,10.26,56448,0
2007-10-18,10.15,10.46,10.15,10.4,34633,0
2007-10-19,10.35,10.45,10.11,10.37,200384,0
2007-10-22,10.24,10.24,9.57,9.8,46250,0
2007-10-23,9.83,9.89,9.63,9.72,63564,0
2007-10-24,9.63,9.68,9.37,9.42,89849,0
2007-10-25,9.42,9.55,9.07,9.42,108556,0
2007-10-26,9.5,9.55,9.35,9.38,34336,0
2007-10-29,9.44,9.78,9.38,9.6,60734,0
2007-10-30,9.57,9.75,9.57,9.75,174784,0
2007-10-31,9.75,9.93,9.69,9.77,256051,0
2007-11-01,9.66,10.47,9.66,10.41,328458,0
2007-11-02,7.36,7.5,6.71,6.98,1491224,0
2007-11-05,6.99,6.99,5.74,5.84,796621,0
2007-11-06,5.75,5.92,5.75,5.83,500929,0
2007-11-07,5.79,5.81,5.68,5.74,257868,0
2007-11-08,5.77,5.77,5.36,5.63,502370,0
2007-11-09,5.5,5.5,5.15,5.33,108210,0
2007-11-12,5.31,5.48,5.2,5.35,141510,0
2007-11-13,5.37,5.57,5.37,5.57,207590,0
2007-11-14,5.58,5.73,5.49,5.73,132708,0
2007-11-15,5.71,6.11,5.63,5.85,229637,0
2007-11-16,5.85,5.88,5.54,5.6,96528,0
2007-11-19,5.59,5.59,5.23,5.25,87298,0
2007-11-20,5.22,5.29,5.02,5.06,68867,0
2007-11-21,5.04,5.09,4.81,5.01,94714,0
2007-11-23,5.02,5.02,4.8,4.85,61562,0
2007-11-26,4.77,5,4.76,4.77,124141,0
2007-11-27,4.76,5.2,4.75,5.05,169242,0
2007-11-28,5.06,5.25,4.99,5.15,99876,0
2007-11-29,5.25,6.13,5.18,5.95,513356,0
2007-11-30,6.25,6.31,5.45,5.46,243055,0
2007-12-03,5.56,5.69,5.28,5.29,179258,0
2007-12-04,5.28,5.41,5.15,5.29,84146,0
2007-12-05,5.33,5.37,5.2,5.24,270916,0
2007-12-06,5.2,5.28,5.05,5.1,120396,0
2007-12-07,5.1,5.43,4.85,5.33,801796,0
2007-12-10,5.37,5.72,5.3,5.72,154206,0
2007-12-11,5.65,5.82,5.33,5.33,131127,0
2007-12-12,5.54,5.54,5.03,5.27,59238,0
2007-12-13,5.25,5.37,5.05,5.14,236582,0
2007-12-14,5.05,5.18,4.87,5.05,73550,0
2007-12-17,5.05,5.15,4.92,5.1,117404,0
2007-12-18,5.17,5.2,5.05,5.18,83548,0
2007-12-19,5.16,5.26,5.16,5.2,52885,0
2007-12-20,5.15,5.26,5.07,5.1,66087,0
2007-12-21,5.12,5.15,5,5.05,123869,0
2007-12-24,5.05,5.07,4.98,5.07,21478,0
2007-12-26,5.03,5.12,5.03,5.12,65253,0
2007-12-27,5.07,5.15,5.03,5.12,43754,0
2007-12-28,5.18,5.4,5.1,5.32,45968,0
2007-12-31,5.3,5.69,5.09,5.22,93104,0
2008-01-02,5.18,5.39,5,5,89611,0
2008-01-03,5.08,5.31,5.05,5.08,67820,0
2008-01-04,5.04,5.19,4.92,4.93,66826,0
2008-01-07,5.06,5.18,5.05,5.07,33090,0
2008-01-08,5.1,5.16,5,5.02,52706,0
2008-01-09,5,5,4.54,4.57,133462,0
2008-01-10,4.58,4.84,4.32,4.52,352510,0
2008-01-11,4.55,4.59,4.35,4.55,129346,0
2008-01-14,4.47,4.52,4.42,4.44,412283,0
2008-01-15,4.43,4.51,4.2,4.27,520574,0
2008-01-16,4.23,4.59,4.1,4.12,97726,0
2008-01-17,4.15,4.25,4,4.02,123332,0
2008-01-18,3.97,4.1,3.97,4.03,132394,0
2008-01-22,4,4.03,3.75,3.92,115166,0
2008-01-23,3.84,4.49,3.84,4.46,60256,0
2008-01-24,4.44,4.82,4.21,4.37,146802,0
2008-01-25,4.42,5,4.4,4.88,104718,0
2008-01-28,4.74,4.78,4.54,4.55,82769,0
2008-01-29,4.87,5,4.07,4.39,239693,0
2008-01-30,4.39,4.44,4.24,4.26,72578,0
2008-01-31,4.23,4.36,4.14,4.19,61597,0
2008-02-01,4.23,4.76,4.21,4.34,97939,0
2008-02-04,4.31,4.78,4.31,4.72,47601,0
2008-02-05,4.64,5.44,4.58,4.9,187220,0
2008-02-06,4.95,5.2,4.76,5.04,110861,0
2008-02-07,4.92,5.12,4.92,5.04,88485,0
2008-02-08,4.71,4.95,4.69,4.73,132380,0
2008-02-11,4.75,4.9,4.51,4.53,102535,0
2008-02-12,5,5.4,4.96,5.31,368271,0
2008-02-13,5.45,5.72,5.38,5.48,91296,0
2008-02-14,5.45,5.54,5.24,5.26,54635,0
2008-02-15,5.2,5.2,4.96,4.98,124890,0
2008-02-19,4.88,5.01,4.88,4.93,69482,0
2008-02-20,4.92,4.96,4.75,4.83,47109,0
2008-02-21,4.88,4.88,4.43,4.5,159544,0
2008-02-22,4.55,4.55,4.42,4.47,53091,0
2008-02-25,4.44,4.55,4.44,4.47,62330,0
2008-02-26,4.48,4.55,4.39,4.43,69940,0
2008-02-27,4.38,4.75,4.2,4.68,408781,0
2008-02-28,4.69,4.8,4.55,4.76,165545,0
2008-02-29,4.71,4.89,4.62,4.72,41369,0
2008-03-03,4.59,4.72,4.5,4.5,43040,0
2008-03-04,4.44,4.65,4.08,4.37,75458,0
2008-03-05,4.44,4.65,4.39,4.65,58220,0
2008-03-06,4.63,4.79,4.63,4.75,34784,0
2008-03-07,4.68,5.04,4.68,4.92,95882,0
2008-03-10,4.93,4.97,4.28,4.29,21991,0
2008-03-11,4.42,4.7,4.24,4.66,28713,0
2008-03-12,4.63,4.75,4.58,4.75,44451,0
2008-03-13,4.4,4.6,4.09,4.36,91005,0
2008-03-14,4.36,4.36,4,4.16,41855,0
2008-03-17,4.06,4.17,3.9,4.09,37464,0
2008-03-18,4.1,4.19,4.01,4.19,31365,0
2008-03-19,4.2,4.34,4.15,4.28,24168,0
2008-03-20,4.9,4.97,4.51,4.97,161506,0
2008-03-24,5,5,4.86,4.88,22525,0
2008-03-25,4.8,5,4.8,4.94,338800,0
2008-03-26,4.9,5.02,4.86,5.01,36204,0
2008-03-27,4.98,4.98,4.87,4.96,13318,0
2008-03-28,4.98,4.98,4.7,4.7,12839,0
2008-03-31,4.73,4.89,4.49,4.49,17866,0
2008-04-01,4.63,4.83,4.56,4.72,42301,0
2008-04-02,4.75,4.79,4.75,4.78,23315,0
2008-04-03,4.75,4.81,4.45,4.79,44316,0
2008-04-04,4.79,4.79,4.55,4.65,18543,0
2008-04-07,4.67,4.74,4.46,4.5,24934,0
2008-04-08,4.46,4.5,4.07,4.21,48271,0
2008-04-09,4.22,4.28,4.2,4.26,19058,0
2008-04-10,4.23,4.41,4.23,4.41,15421,0
2008-04-11,4.41,4.42,4.2,4.23,39845,0
2008-04-14,4.21,4.38,4.21,4.34,20154,0
2008-04-15,4.35,4.42,4.22,4.41,15312,0
2008-04-16,4.43,4.49,4.42,4.47,21817,0
2008-04-17,4.48,4.55,4.48,4.51,19361,0
2008-04-18,4.55,4.63,4.51,4.61,37506,0
2008-04-21,4.57,4.63,4.53,4.53,18220,0
2008-04-22,4.47,4.65,4.17,4.27,29585,0
2008-04-23,4.3,4.45,4.3,4.42,41298,0
2008-04-24,4.41,4.45,4.32,4.35,17896,0
2008-04-25,4.38,4.62,4.36,4.38,29448,0
2008-04-28,4.37,4.51,4.18,4.39,55111,0
2008-04-29,4.45,4.75,4.45,4.73,39023,0
2008-04-30,4.75,4.8,4.64,4.69,49110,0
2008-05-01,4.7,4.8,4.52,4.7,58206,0
2008-05-02,4.66,4.83,4.66,4.69,62035,0
2008-05-05,4.25,4.48,4,4.18,158255,0
2008-05-06,4.23,4.53,4.08,4.19,84193,0
2008-05-07,4.21,4.25,4,4,46300,0
2008-05-08,4,4.1,3.85,4.04,69749,0
2008-05-09,4.07,4.1,3.99,4,110048,0
2008-05-12,4,4.12,3.99,4.11,61447,0
2008-05-13,4.32,4.57,4.14,4.23,172568,0
2008-05-14,4.37,4.7,4.37,4.65,174455,0
2008-05-15,4.61,4.76,4.54,4.73,74616,0
2008-05-16,4.73,4.85,4.7,4.81,69560,0
2008-05-19,4.86,4.95,4.8,4.92,69221,0
2008-05-20,4.87,4.87,4.6,4.78,55485,0
2008-05-21,4.77,4.86,4.6,4.81,54238,0
2008-05-22,4.77,4.96,4.73,4.96,57796,0
2008-05-23,4.95,4.95,4.84,4.9,34655,0
2008-05-27,4.75,4.87,4.65,4.68,29778,0
2008-05-28,4.75,5.13,4.75,5.09,189989,0
2008-05-29,5.04,5.12,4.85,4.97,93087,0
2008-05-30,4.97,5,4.93,4.93,58524,0
2008-06-02,4.9,4.93,4.85,4.89,33674,0
2008-06-03,4.89,4.92,4.74,4.79,57215,0
2008-06-04,4.75,4.85,4.75,4.81,28673,0
2008-06-05,4.81,4.95,4.8,4.95,26332,0
2008-06-06,4.92,4.95,4.75,4.84,55514,0
2008-06-09,4.85,4.98,4.83,4.92,29913,0
2008-06-10,4.89,5.75,4.82,5.7,279624,0
2008-06-11,5.65,5.77,5.4,5.44,139809,0
2008-06-12,5.44,5.7,5.35,5.37,35324,0
2008-06-13,5.38,5.38,4.96,5.14,999412,0
2008-06-16,5.13,5.24,5.07,5.1,26465,0
2008-06-17,5.15,5.25,5.15,5.15,18543,0
2008-06-18,5.08,5.21,4.63,4.68,73068,0
2008-06-19,4.7,5.2,4.7,5.08,114093,0
2008-06-20,5.02,5.16,4.73,4.92,153306,0
2008-06-23,4.87,5.08,4.82,4.99,81683,0
2008-06-24,4.92,4.97,4.77,4.88,26532,0
2008-06-25,4.9,5.12,4.66,4.7,75897,0
2008-06-26,4.69,4.71,4.57,4.62,73455,0
2008-06-27,4.62,4.83,4.55,4.69,688000,0
2008-06-30,4.73,4.95,4.69,4.83,65198,0
2008-07-01,4.7,4.7,4.39,4.39,69607,0
2008-07-02,4.4,4.56,4.36,4.43,34885,0
2008-07-03,4.35,4.59,3.95,4.05,72333,0
2008-07-07,4.1,4.17,3.85,4,71464,0
2008-07-08,3.94,4.12,3.89,3.94,21129,0
2008-07-09,3.91,4.09,3.91,4,14900,0
2008-07-10,3.95,3.98,3.69,3.94,36956,0
2008-07-11,3.85,3.94,3.73,3.76,84755,0
2008-07-14,3.77,3.9,3.75,3.76,412850,0
2008-07-15,3.71,3.89,3.67,3.76,214617,0
2008-07-16,3.76,4.03,3.76,3.9,128966,0
2008-07-17,3.88,4.06,3.88,4.03,20969,0
2008-07-18,3.99,4.21,3.87,4.13,40839,0
2008-07-21,4.11,4.24,4.01,4.02,15027,0
2008-07-22,4.01,4.19,4.01,4.12,52486,0
2008-07-23,4.09,4.34,4.09,4.26,48772,0
2008-07-24,4.22,4.57,4.16,4.41,37179,0
2008-07-25,4.35,4.35,4.03,4.03,26826,0
2008-07-28,3.98,4.02,3.88,3.92,175680,0
2008-07-29,3.89,4.02,3.85,3.9,49246,0
2008-07-30,3.88,4.13,3.88,4.06,30086,0
2008-07-31,3.95,4.19,3.92,3.92,22601,0
2008-08-01,3.84,4.07,3.79,3.89,18842,0
2008-08-04,3.78,3.85,3.76,3.79,16255,0
2008-08-05,3.75,4.04,3.69,3.75,16752,0
2008-08-06,3.64,3.95,2.67,3.02,389033,0
2008-08-07,3.03,3.44,2.96,3.43,61501,0
2008-08-08,3.38,3.61,3.35,3.54,75023,0
2008-08-11,3.5,3.51,3.36,3.45,20042,0
2008-08-12,3.45,3.59,3.45,3.47,14643,0
2008-08-13,3.42,3.53,3.4,3.51,10325,0
2008-08-14,3.47,3.61,3.47,3.56,16355,0
2008-08-15,3.42,3.5,3.06,3.47,106445,0
2008-08-18,3.43,3.58,3.43,3.5,30118,0
2008-08-19,3.47,3.52,3.47,3.5,19537,0
2008-08-20,3.5,3.74,3.5,3.7,27531,0
2008-08-21,3.72,3.72,3.52,3.52,4016,0
2008-08-22,3.56,3.68,3.56,3.68,7600,0
2008-08-25,3.72,3.72,3.51,3.59,13168,0
2008-08-26,3.51,3.59,3.48,3.48,14642,0
2008-08-27,3.72,3.72,3.48,3.58,11238,0
2008-08-28,3.54,3.58,3.5,3.54,5223,0
2008-08-29,3.59,3.6,3.57,3.57,5093,0
2008-09-02,3.46,3.6,3.46,3.55,11314,0
2008-09-03,3.52,3.53,3.25,3.39,89200,0
2008-09-04,3.42,3.42,3.22,3.24,47120,0
2008-09-05,3.11,3.13,2.66,2.95,201250,0
2008-09-08,3,3,2.92,2.93,61761,0
2008-09-09,2.95,2.98,2.78,2.83,25201,0
2008-09-10,2.8,2.8,2.71,2.75,25455,0
2008-09-11,2.71,2.75,2.55,2.58,59098,0
2008-09-12,2.62,2.62,2.36,2.39,209913,0
2008-09-15,2.36,2.39,2.31,2.36,37987,0
2008-09-16,2.28,2.28,2.01,2.13,126353,0
2008-09-17,2.1,2.15,2.06,2.15,23170,0
2008-09-18,2.13,2.15,2.07,2.11,69527,0
2008-09-19,2.24,2.24,2.08,2.08,317852,0
2008-09-22,2.13,2.13,2.05,2.06,101044,0
2008-09-23,2.04,2.08,2.01,2.05,247189,0
2008-09-24,2.04,2.05,2.01,2.05,10720,0
2008-09-25,2.03,2.17,2.01,2.11,61100,0
2008-09-26,2.06,2.15,2.02,2.02,159732,0
2008-09-29,2.12,2.12,1.96,1.98,17624,0
2008-09-30,2.09,2.09,1.86,1.95,14100,0
2008-10-01,1.96,2,1.91,2,7637,0
2008-10-02,2,2,1.85,1.85,15695,0
2008-10-03,1.79,1.91,1.68,1.77,42568,0
2008-10-06,1.74,1.74,1.46,1.47,27884,0
2008-10-07,1.49,1.5,1.34,1.34,23203,0
2008-10-08,1.28,1.33,1.05,1.18,104424,0
2008-10-09,1.16,1.16,1.08,1.08,69766,0
2008-10-10,1.05,1.1,1.01,1.04,18097,0
2008-10-13,1.04,1.36,1.04,1.36,127224,0
2008-10-14,1.39,1.49,1.2,1.34,29500,0
2008-10-15,1.37,1.4,1.34,1.39,15637,0
2008-10-16,1.38,1.4,1.22,1.32,34098,0
2008-10-17,1.35,1.39,1.22,1.22,18215,0
2008-10-20,1.21,1.3,1.2,1.26,22257,0
2008-10-21,1.2,1.26,1.2,1.25,34440,0
2008-10-22,1.21,1.24,1.2,1.21,89440,0
2008-10-23,1.15,1.22,1.15,1.18,20900,0
2008-10-24,1.14,1.15,1.12,1.15,7600,0
2008-10-27,1.29,1.29,1.12,1.12,3900,0
2008-10-28,1.13,1.13,1.01,1.05,60970,0
2008-10-29,1.05,1.09,1,1,140025,0
2008-10-30,1,1.13,0.96,0.96,12151,0
2008-10-31,0.92,0.97,0.87,0.89,285766,0
2008-11-03,0.92,0.92,0.85,0.85,190503,0
2008-11-04,0.93,0.93,0.81,0.81,31402,0
2008-11-05,0.75,0.75,0.59,0.63,171101,0
2008-11-06,0.55,0.55,0.35,0.39,850391,0
2008-11-07,0.32,0.44,0.32,0.36,223502,0
2008-11-10,0.6,0.6,0.31,0.35,334714,0
2008-11-11,0.36,0.43,0.36,0.42,43854,0
2008-11-12,0.37,0.44,0.37,0.39,15531,0
2008-11-13,0.38,0.49,0.38,0.39,161352,0
2008-11-14,0.38,0.4,0.38,0.39,22392,0
2008-11-17,0.42,0.42,0.32,0.32,31069,0
2008-11-18,0.35,0.38,0.29,0.3,78984,0
2008-11-19,0.32,0.32,0.29,0.29,131201,0
2008-11-20,0.29,0.31,0.25,0.25,111578,0
2008-11-21,0.25,0.27,0.23,0.24,106889,0
2008-11-24,0.3,0.3,0.22,0.23,104750,0
2008-11-25,0.23,0.27,0.22,0.23,99996,0
2008-11-26,0.24,0.24,0.23,0.23,159498,0
2008-11-28,0.22,0.29,0.22,0.25,46683,0
2008-12-01,0.27,0.27,0.24,0.24,37980,0
2008-12-02,0.27,0.27,0.23,0.24,26894,0
2008-12-03,0.25,0.38,0.25,0.35,293252,0
2008-12-04,0.36,0.4,0.32,0.4,76862,0
2008-12-05,0.44,0.44,0.35,0.37,80208,0
2008-12-08,0.44,0.44,0.37,0.38,64128,0
2008-12-09,0.43,0.43,0.35,0.43,79462,0
2008-12-10,0.42,0.51,0.42,0.46,64626,0
2008-12-11,0.51,0.51,0.44,0.5,81123,0
2008-12-12,0.51,0.51,0.43,0.5,11300,0
2008-12-15,0.5,0.5,0.44,0.46,27374,0
2008-12-16,0.46,0.46,0.43,0.46,75828,0
2008-12-17,0.47,0.48,0.44,0.47,29102,0
2008-12-18,0.46,0.46,0.42,0.43,55833,0
2008-12-19,0.42,0.44,0.37,0.37,52037,0
2008-12-22,0.44,0.47,0.35,0.47,75327,0
2008-12-23,0.48,0.48,0.43,0.44,54400,0
2008-12-24,0.41,0.46,0.36,0.4,12212,0
2008-12-26,0.37,0.41,0.37,0.38,31250,0
2008-12-29,0.37,0.4,0.34,0.35,72456,0
2008-12-30,0.38,0.47,0.38,0.39,105582,0
2008-12-31,0.35,0.5,0.35,0.5,105423,0
2009-01-02,0.5,0.54,0.49,0.49,56145,0
2009-01-05,0.49,0.53,0.47,0.5,20136,0
2009-01-06,0.52,0.77,0.52,0.76,195825,0
2009-01-07,0.75,0.79,0.68,0.7,103553,0
2009-01-08,0.7,0.71,0.7,0.7,29062,0
2009-01-09,0.65,0.82,0.65,0.81,197194,0
2009-01-12,0.81,0.85,0.75,0.81,155304,0
2009-01-13,0.81,0.96,0.76,0.82,154321,0
2009-01-14,0.89,0.89,0.76,0.79,53572,0
2009-01-15,0.77,0.78,0.66,0.66,201208,0
2009-01-16,0.71,0.74,0.62,0.62,115494,0
2009-01-20,0.7,0.7,0.55,0.59,51060,0
2009-01-21,0.6,0.63,0.6,0.61,14844,0
2009-01-22,0.63,0.64,0.6,0.6,17540,0
2009-01-23,0.58,0.61,0.57,0.58,30232,0
2009-01-26,0.55,0.59,0.55,0.57,57176,0
2009-01-27,0.61,0.62,0.53,0.55,45059,0
2009-01-28,0.55,0.55,0.45,0.54,71847,0
2009-01-29,0.5,0.54,0.5,0.51,21238,0
2009-01-30,0.5,0.55,0.5,0.51,63666,0
2009-02-02,0.5,0.57,0.5,0.55,79949,0
2009-02-03,0.52,0.53,0.48,0.5,36444,0
2009-02-04,0.51,0.56,0.5,0.56,91145,0
2009-02-05,0.52,0.53,0.5,0.51,9700,0
2009-02-06,0.51,0.6,0.5,0.59,50941,0
2009-02-09,0.6,0.67,0.6,0.65,12100,0
2009-02-10,0.64,0.64,0.56,0.62,32180,0
2009-02-11,0.5,0.59,0.5,0.56,46148,0
2009-02-12,0.52,0.61,0.52,0.6,51185,0
2009-02-13,0.55,0.57,0.55,0.56,5020,0
2009-02-17,0.53,0.56,0.5,0.5,11836,0
2009-02-18,0.5,0.59,0.5,0.54,10896,0
2009-02-19,0.53,0.58,0.53,0.57,1380,0
2009-02-20,0.54,0.55,0.54,0.54,1100,0
2009-02-23,0.59,0.59,0.52,0.52,11965,0
2009-02-24,0.52,0.6,0.5,0.51,2764,0
2009-02-25,0.52,0.52,0.5,0.5,4600,0
2009-02-27,0.47,0.49,0.46,0.49,13142,0
2009-03-02,0.49,0.51,0.45,0.46,4200,0
2009-03-03,0.48,0.49,0.41,0.46,71313,0
2009-03-04,0.48,0.58,0.46,0.58,21592,0
2009-03-05,0.55,0.55,0.49,0.49,51206,0
2009-03-06,0.51,0.53,0.46,0.46,11300,0
2009-03-09,0.52,0.52,0.45,0.5,4500,0
2009-03-10,0.48,0.52,0.48,0.52,700,0
2009-03-11,0.62,0.62,0.49,0.55,10000,0
2009-03-12,0.52,0.62,0.48,0.6,23477,0
2009-03-13,0.6,0.71,0.59,0.66,37090,0
2009-03-16,0.71,0.71,0.53,0.53,36235,0
2009-03-17,0.57,0.59,0.51,0.56,38562,0
2009-03-18,0.64,0.65,0.5,0.58,483145,0
2009-03-19,0.58,0.58,0.55,0.57,15900,0
2009-03-20,0.57,0.57,0.5,0.5,19043,0
2009-03-23,0.51,0.51,0.46,0.5,16650,0
2009-03-24,0.48,0.52,0.47,0.51,177700,0
2009-03-25,0.54,0.56,0.5,0.5,55084,0
2009-03-26,0.51,0.55,0.5,0.51,19915,0
2009-03-27,0.49,0.51,0.44,0.46,56432,0
2009-03-30,0.45,0.45,0.35,0.44,23667,0
2009-03-31,0.44,0.51,0.44,0.48,7400,0
2009-04-01,0.48,0.6,0.48,0.53,17550,0
2009-04-02,0.58,0.68,0.57,0.61,50675,0
2009-04-03,0.61,0.67,0.6,0.66,40780,0
2009-04-06,0.69,0.73,0.67,0.73,84159,0
2009-04-07,0.75,0.83,0.66,0.78,57083,0
2009-04-08,0.8,0.82,0.75,0.79,51935,0
2009-04-09,0.82,0.82,0.75,0.78,31839,0
2009-04-13,0.78,0.78,0.75,0.77,70393,0
2009-04-14,0.73,0.81,0.71,0.71,21674,0
2009-04-15,0.74,0.78,0.74,0.77,21495,0
2009-04-16,0.76,0.82,0.74,0.82,40495,0
2009-04-17,0.8,0.8,0.57,0.65,1590306,0
2009-04-20,0.65,0.68,0.55,0.57,151856,0
2009-04-21,0.58,0.61,0.52,0.6,68794,0
2009-04-22,0.6,0.64,0.56,0.59,33700,0
2009-04-23,0.63,0.64,0.55,0.59,62224,0
2009-04-24,0.55,0.63,0.55,0.6,20814,0
2009-04-27,0.65,0.65,0.58,0.61,35012,0
2009-04-28,0.63,0.63,0.55,0.59,43502,0
2009-04-29,0.56,0.6,0.55,0.56,37575,0
2009-04-30,0.6,0.61,0.57,0.57,50143,0
2009-05-01,0.61,0.62,0.6,0.62,46054,0
2009-05-04,0.65,0.68,0.63,0.67,132155,0
2009-05-05,0.72,0.72,0.69,0.71,183437,0
2009-05-06,0.79,0.79,0.71,0.73,184420,0
2009-05-07,0.8,0.8,0.66,0.7,108791,0
2009-05-08,0.73,0.76,0.7,0.7,140038,0
2009-05-11,0.76,0.76,0.71,0.74,141722,0
2009-05-12,0.76,0.78,0.75,0.76,27956,0
2009-05-13,0.76,0.77,0.75,0.77,21573,0
2009-05-14,0.75,0.75,0.7,0.73,32800,0
2009-05-15,0.75,0.75,0.7,0.72,10210,0
2009-05-18,0.75,0.8,0.7,0.8,62389,0
2009-05-19,0.8,0.82,0.79,0.82,50760,0
2009-05-20,0.82,0.83,0.8,0.81,40898,0
2009-05-21,0.79,0.82,0.78,0.78,24854,0
2009-05-22,0.8,0.81,0.78,0.78,3800,0
2009-05-26,0.81,0.81,0.78,0.8,8194,0
2009-05-27,0.78,0.8,0.76,0.8,19962,0
2009-05-28,0.79,0.8,0.78,0.8,15593,0
2009-05-29,0.79,0.8,0.76,0.76,22574,0
2009-06-01,0.8,0.93,0.79,0.83,178265,0
2009-06-02,0.84,0.87,0.84,0.87,41124,0
2009-06-03,0.86,0.86,0.81,0.82,97000,0
2009-06-04,0.85,0.87,0.83,0.87,38848,0
2009-06-05,0.87,0.87,0.78,0.79,50445,0
2009-06-08,0.8,0.84,0.8,0.81,30056,0
2009-06-09,0.86,0.86,0.8,0.83,83047,0
2009-06-10,0.86,0.88,0.86,0.88,42137,0
2009-06-11,0.89,0.96,0.87,0.96,86841,0
2009-06-12,0.98,1.25,0.96,1.22,240328,0
2009-06-15,1.26,1.66,1.25,1.49,734068,0
2009-06-16,1.61,1.84,1.45,1.6,541201,0
2009-06-17,1.7,1.7,1.06,1.27,371064,0
2009-06-18,1.23,1.45,1.11,1.18,190078,0
2009-06-19,1.26,1.3,1.1,1.25,134648,0
2009-06-22,1.28,1.29,1.1,1.13,52136,0
2009-06-23,1.13,1.17,1.13,1.14,46876,0
2009-06-24,1.16,1.3,1.15,1.19,300476,0
2009-06-25,1.22,1.22,1.12,1.17,41230,0
2009-06-26,1.18,1.32,1.17,1.3,132639,0
2009-06-29,1.3,1.3,1.23,1.26,24184,0
2009-06-30,1.29,1.3,1.22,1.25,56166,0
2009-07-01,1.24,1.31,1.18,1.18,73819,0
2009-07-02,1.21,1.21,1.15,1.17,24325,0
2009-07-06,1.2,1.2,1.1,1.16,35348,0
2009-07-07,1.12,1.13,1.02,1.02,58520,0
2009-07-08,1.05,1.1,0.92,0.94,117454,0
2009-07-09,1.02,1.12,0.98,0.99,77846,0
2009-07-10,1.03,1.1,0.95,0.95,37612,0
2009-07-13,0.96,0.97,0.9,0.96,29206,0
2009-07-14,0.96,1,0.96,0.99,13210,0
2009-07-15,1.06,1.06,0.84,0.87,102597,0
2009-07-16,0.85,0.92,0.85,0.86,123398,0
2009-07-17,0.86,0.9,0.79,0.79,58063,0
2009-07-20,0.85,1.12,0.82,0.94,196938,0
2009-07-21,1.03,1.08,0.91,1.05,49037,0
2009-07-22,1.02,1.09,1,1.07,66257,0
2009-07-23,1.09,1.1,1.04,1.05,27311,0
2009-07-24,1.08,1.11,1.01,1.11,35824,0
2009-07-27,1.1,1.11,1.03,1.03,35553,0
2009-07-28,1.01,1.11,0.99,0.99,37395,0
2009-07-29,1,1.05,1,1.02,9400,0
2009-07-30,1,1.07,0.96,1.06,70487,0
2009-07-31,1.08,1.08,0.97,1.08,49761,0
2009-08-03,1.08,1.08,1,1.08,57902,0
2009-08-04,1.03,1.12,1.01,1.11,48036,0
2009-08-05,1.15,1.15,1,1.05,260802,0
2009-08-06,1.06,1.1,0.97,0.98,162985,0
2009-08-07,1,1.07,0.95,1.07,86064,0
2009-08-10,1.07,1.08,1,1.08,15304,0
2009-08-11,1.04,1.04,0.97,0.97,64976,0
2009-08-12,1,1.02,0.85,1,277521,0
2009-08-13,1.01,1.01,0.91,0.98,24860,0
2009-08-14,1,1,0.93,0.93,25400,0
2009-08-17,0.75,0.9,0.75,0.84,151621,0
2009-08-18,0.84,0.9,0.83,0.88,41564,0
2009-08-19,0.85,0.89,0.85,0.87,17020,0
2009-08-20,0.9,0.9,0.86,0.88,18870,0
2009-08-21,0.91,0.94,0.83,0.91,83903,0
2009-08-24,0.91,0.91,0.83,0.86,23934,0
2009-08-25,0.87,0.9,0.87,0.9,15783,0
2009-08-26,0.9,0.9,0.85,0.86,49524,0
2009-08-27,0.88,1.14,0.88,1.05,1022301,0
2009-08-28,1.09,1.37,0.95,1.25,1924835,0
2009-08-31,1.35,1.57,1.3,1.34,1989934,0
2009-09-01,1.4,1.54,1.15,1.27,848951,0
2009-09-02,1.2,1.3,1.17,1.17,475403,0
2009-09-03,1.04,1.16,0.95,1.06,1401532,0
2009-09-04,1.06,1.15,1.06,1.13,588811,0
2009-09-08,1.16,1.22,1.12,1.18,584330,0
2009-09-09,1.21,1.22,1.12,1.16,284316,0
2009-09-10,1.16,1.18,1.1,1.13,365204,0
2009-09-11,1.3,1.3,1.17,1.23,738739,0
2009-09-14,1.25,1.25,1.12,1.2,299212,0
2009-09-15,1.17,1.2,1.13,1.16,369153,0
2009-09-16,1.12,1.19,1.12,1.15,292078,0
2009-09-17,1.18,1.18,1.14,1.18,95762,0
2009-09-18,1.16,1.21,1.12,1.21,485481,0
2009-09-21,1.22,1.22,1.15,1.22,170316,0
2009-09-22,1.22,1.24,1.16,1.19,330630,0
2009-09-23,1.2,1.21,1.17,1.18,112117,0
2009-09-24,1.16,1.17,1.14,1.14,147642,0
2009-09-25,1.14,1.17,1.12,1.15,126186,0
2009-09-28,1.17,1.2,1.16,1.16,97012,0
2009-09-29,1.13,1.18,1.13,1.14,205173,0
2009-09-30,1.13,1.21,1.13,1.17,223004,0
2009-10-01,1.19,1.27,1.17,1.18,277251,0
2009-10-02,1.18,1.27,1.18,1.27,231011,0
2009-10-05,1.25,1.52,1.25,1.44,1093678,0
2009-10-06,1.45,1.51,1.26,1.26,506533,0
2009-10-07,1.22,1.3,1.15,1.24,299778,0
2009-10-08,1.24,1.31,1.22,1.27,173521,0
2009-10-09,1.3,1.33,1.28,1.28,224657,0
2009-10-12,1.3,1.32,1.26,1.29,140713,0
2009-10-13,1.26,1.28,1.26,1.27,101537,0
2009-10-14,1.32,1.5,1.27,1.27,909214,0
2009-10-15,1.25,1.3,1.25,1.25,183773,0
2009-10-16,1.26,1.27,1.22,1.24,230067,0
2009-10-19,1.28,1.33,1.24,1.29,191699,0
2009-10-20,1.27,1.28,1.17,1.19,451675,0
2009-10-21,1.2,1.2,0.96,1.02,1246382,0
2009-10-22,1.07,1.12,1.04,1.1,529434,0
2009-10-23,1.19,1.19,1.1,1.15,304789,0
2009-10-26,1.17,1.18,1.1,1.1,239480,0
2009-10-27,1.1,1.15,1.04,1.07,86705,0
2009-10-28,1.07,1.07,1,1.06,136994,0
2009-10-29,1.03,1.13,1.01,1.04,96881,0
2009-10-30,1.06,1.13,1.01,1.04,129942,0
2009-11-02,1.08,1.08,0.97,0.99,124112,0
2009-11-03,0.97,1.09,0.92,0.95,180381,0
2009-11-04,0.96,1.07,0.96,1.05,153311,0
2009-11-05,1.09,1.09,1.01,1.05,23575,0
2009-11-06,1,1.05,1,1.01,33342,0
2009-11-09,1.01,1.09,1.01,1.06,138222,0
2009-11-10,1.07,1.17,1.07,1.17,180945,0
2009-11-11,1.14,1.18,1.1,1.16,159655,0
2009-11-12,1.13,1.15,1.1,1.13,40806,0
2009-11-13,1.15,1.15,1.05,1.09,36234,0
2009-11-16,1.1,1.1,1,1.01,198664,0
2009-11-17,1.01,1.04,0.97,1,136537,0
2009-11-18,1.01,1.01,0.98,0.99,79455,0
2009-11-19,0.99,1.02,0.99,1.01,117604,0
2009-11-20,1,1.02,1,1.02,45124,0
2009-11-23,1.03,1.08,1.03,1.07,82961,0
2009-11-24,1.04,1.06,1.01,1.03,49657,0
2009-11-25,1.04,1.08,1.04,1.05,39393,0
2009-11-27,1,1.07,0.98,1.04,38780,0
2009-11-30,1.06,1.09,0.99,1.09,18713,0
2009-12-01,1.1,1.1,1,1.05,68886,0
2009-12-02,1.08,1.11,1.02,1.08,123218,0
2009-12-03,1.11,1.13,1.05,1.05,53935,0
2009-12-04,1.05,1.08,1.03,1.06,89415,0
2009-12-07,1.08,1.13,1.06,1.08,151360,0
2009-12-08,1.09,1.16,1.08,1.16,80006,0
2009-12-09,1.15,1.18,1.1,1.1,94131,0
2009-12-10,1.14,1.14,1.05,1.1,26054,0
2009-12-11,1.08,1.18,1.07,1.08,47510,0
2009-12-14,1.12,1.12,1.06,1.07,45900,0
2009-12-15,1.06,1.06,1.01,1.05,71727,0
2009-12-16,1.05,1.07,1.02,1.06,48137,0
2009-12-17,1.08,1.11,1.07,1.09,60029,0
2009-12-18,1.1,1.1,1.04,1.06,16048,0
2009-12-21,1.08,1.1,1.07,1.1,50384,0
2009-12-22,1.08,1.22,1.08,1.1,272299,0
2009-12-23,1.1,1.13,1.09,1.11,43346,0
2009-12-24,1.13,1.16,1.1,1.12,19141,0
2009-12-28,1.09,1.14,1.09,1.1,71426,0
2009-12-29,1.16,1.16,1.1,1.12,76533,0
2009-12-30,1.12,1.16,1.11,1.14,57780,0
2009-12-31,1.12,1.15,1.11,1.15,9221,0
2010-01-04,1.15,1.23,1.14,1.21,114141,0
2010-01-05,1.21,1.45,1.2,1.27,170499,0
2010-01-06,1.35,1.35,1.25,1.27,194302,0
2010-01-07,1.29,1.37,1.26,1.31,122559,0
2010-01-08,1.3,1.45,1.3,1.45,216287,0
2010-01-11,1.46,1.5,1.43,1.43,288585,0
2010-01-12,1.4,1.43,1.3,1.38,137186,0
2010-01-13,1.36,1.38,1.35,1.36,47884,0
2010-01-14,1.36,1.45,1.36,1.43,64906,0
2010-01-15,1.54,1.54,1.37,1.44,78894,0
2010-01-19,1.45,1.45,1.34,1.38,120470,0
2010-01-20,1.37,1.44,1.36,1.44,94633,0
2010-01-21,1.43,1.47,1.37,1.47,83219,0
2010-01-22,1.46,1.47,1.4,1.44,90291,0
2010-01-25,1.45,1.48,1.4,1.45,213322,0
2010-01-26,1.42,1.47,1.36,1.4,189415,0
2010-01-27,1.4,1.44,1.39,1.43,95535,0
2010-01-28,1.44,1.44,1.42,1.42,32758,0
2010-01-29,1.44,1.49,1.41,1.46,100108,0
2010-02-01,1.48,1.5,1.4,1.4,74720,0
2010-02-02,1.37,1.42,1.37,1.4,142292,0
2010-02-03,1.43,1.43,1.4,1.4,177573,0
2010-02-04,1.4,1.42,1.39,1.4,121077,0
2010-02-05,1.4,1.42,1.19,1.3,216883,0
2010-02-08,1.28,1.34,1.25,1.32,40519,0
2010-02-09,1.3,1.33,1.2,1.32,54989,0
2010-02-10,1.34,1.34,1.2,1.25,979752,0
2010-02-11,1.13,1.24,1.01,1.06,758056,0
2010-02-12,1.03,1.06,0.98,1.05,225101,0
2010-02-16,1.02,1.1,1,1.08,114078,0
2010-02-17,1.08,1.08,1.03,1.05,131179,0
2010-02-18,1.03,1.07,1,1.04,338088,0
2010-02-19,1.03,1.04,1,1.03,57079,0
2010-02-22,1,1.03,0.97,0.97,125233,0
2010-02-23,0.98,0.98,0.88,0.92,210289,0
2010-02-24,0.95,0.96,0.88,0.93,33708,0
2010-02-25,0.89,0.92,0.86,0.92,48068,0
2010-02-26,0.9,0.95,0.9,0.92,69245,0
2010-03-01,0.94,0.96,0.92,0.92,24044,0
2010-03-02,0.95,0.95,0.9,0.91,54630,0
2010-03-03,0.89,0.92,0.85,0.85,54012,0
2010-03-04,0.85,0.9,0.85,0.89,38918,0
2010-03-05,0.92,0.92,0.86,0.91,36051,0
2010-03-08,0.88,0.93,0.88,0.93,14675,0
2010-03-09,0.95,0.98,0.93,0.98,42178,0
2010-03-10,0.98,1.04,0.98,1.03,47615,0
2010-03-11,1.03,1.04,0.95,1.02,68837,0
2010-03-12,1.01,1.01,0.97,0.97,27304,0
2010-03-15,0.95,1,0.95,0.96,8300,0
2010-03-16,0.97,0.99,0.95,0.98,20078,0
2010-03-17,0.99,0.99,0.97,0.97,40971,0
2010-03-18,0.98,1,0.98,1,28900,0
2010-03-19,1.01,1.01,1,1,15610,0
2010-03-22,1,1,0.97,1,25576,0
2010-03-23,1,1.01,0.99,0.99,38448,0
2010-03-24,0.99,1.01,0.98,1,49241,0
2010-03-25,1,1.01,0.99,1.01,72934,0
2010-03-26,1,1.05,1,1,23819,0
2010-03-29,1.02,1.02,1,1,18887,0
2010-03-30,1.01,1.01,0.99,0.99,5500,0
2010-03-31,0.99,1,0.94,0.98,76786,0
2010-04-01,0.98,1.01,0.9,1,79300,0
2010-04-05,1.02,1.02,0.99,1,20595,0
2010-04-06,1,1.05,0.99,1.04,48970,0
2010-04-07,1.02,1.06,1.02,1.05,23133,0
2010-04-08,1.04,1.05,0.97,0.99,27455,0
2010-04-09,0.99,1.02,0.99,1,25321,0
2010-04-12,1.03,1.35,1.02,1.17,569246,0
2010-04-13,1.11,1.2,1.1,1.19,100713,0
2010-04-14,1.21,1.21,1.16,1.19,24349,0
2010-04-15,1.16,1.19,1.1,1.11,107100,0
2010-04-16,1.19,1.19,1,1.03,193843,0
2010-04-19,1.03,1.05,1.01,1.01,33224,0
2010-04-20,1.02,1.05,0.99,1.01,82372,0
2010-04-21,1,1.04,0.95,1.04,162507,0
2010-04-22,1.07,1.19,1.03,1.09,188718,0
2010-04-23,1.08,1.45,1.04,1.43,1035245,0
2010-04-26,1.35,1.69,1.3,1.66,960783,0
2010-04-27,1.51,1.66,1.45,1.55,537767,0
2010-04-28,1.46,1.62,1.4,1.4,367381,0
2010-04-29,1.39,1.49,1.28,1.28,81681,0
2010-04-30,1.3,1.56,1.3,1.55,153797,0
2010-05-03,1.59,1.6,1.43,1.44,100893,0
2010-05-04,1.43,1.45,1.32,1.39,136346,0
2010-05-05,1.43,1.43,1.26,1.35,196034,0
2010-05-06,1.35,1.45,1.08,1.23,345437,0
2010-05-07,1.14,1.25,1.14,1.24,143788,0
2010-05-10,1.34,1.34,1.23,1.27,234787,0
2010-05-11,1.31,1.4,1.31,1.38,61237,0
2010-05-12,1.38,1.45,1.36,1.37,72901,0
2010-05-13,1.38,1.42,1.37,1.42,36912,0
2010-05-14,1.4,1.4,1.3,1.37,63234,0
2010-05-17,1.34,1.42,1.24,1.32,50933,0
2010-05-18,1.32,1.38,1.32,1.35,11945,0
2010-05-19,1.33,1.33,1.22,1.29,53600,0
2010-05-20,1.27,1.28,1.17,1.17,77078,0
2010-05-21,1.16,1.26,1.14,1.18,21243,0
2010-05-24,1.2,1.25,1.16,1.2,32067,0
2010-05-25,1.18,1.25,1.12,1.14,78271,0
2010-05-26,1.24,1.32,1.16,1.32,88070,0
2010-05-27,1.29,1.32,1.26,1.28,96009,0
2010-05-28,1.27,1.35,1.25,1.26,59346,0
2010-06-01,1.5,1.5,1.26,1.39,120783,0
2010-06-02,1.37,1.49,1.31,1.41,103336,0
2010-06-03,1.33,1.52,1.33,1.51,226700,0
2010-06-04,1.47,1.6,1.39,1.55,146621,0
2010-06-07,1.32,1.54,1.21,1.25,287124,0
2010-06-08,1.29,1.36,1.25,1.32,35143,0
2010-06-09,1.37,1.44,1.3,1.37,257813,0
2010-06-10,1.4,1.45,1.26,1.4,62555,0
2010-06-11,1.45,1.45,1.32,1.4,10263,0
2010-06-14,1.37,1.46,1.3,1.46,71577,0
2010-06-15,1.46,1.48,1.34,1.35,42114,0
2010-06-16,1.36,1.4,1.28,1.31,107825,0
2010-06-17,1.34,1.36,1.26,1.26,43688,0
2010-06-18,1.26,1.33,1.23,1.23,147150,0
2010-06-21,1.24,1.28,1.22,1.25,34922,0
2010-06-22,1.27,1.35,1.25,1.33,63325,0
2010-06-23,1.3,1.38,1.22,1.36,159675,0
2010-06-24,1.31,1.31,1.22,1.22,67831,0
2010-06-25,1.28,1.37,1.28,1.28,82499,0
2010-06-28,1.32,1.36,1.2,1.28,36671,0
2010-06-29,1.26,1.34,1.25,1.28,55340,0
2010-06-30,1.31,1.36,1.28,1.33,45139,0
2010-07-01,1.38,1.38,1.28,1.28,22232,0
2010-07-02,1.27,1.36,1.27,1.3,31938,0
2010-07-06,1.24,1.3,1.2,1.2,80232,0
2010-07-07,1.12,1.12,1.03,1.09,308538,0
2010-07-08,1.14,1.14,1.09,1.11,38000,0
2010-07-09,1.12,1.18,1.02,1.18,60039,0
2010-07-12,1.16,1.18,1.09,1.16,39960,0
2010-07-13,1.16,1.18,1.12,1.14,34072,0
2010-07-14,1.15,1.23,1.08,1.23,64432,0
2010-07-15,1.21,1.34,1.16,1.3,90353,0
2010-07-16,1.32,1.38,1.23,1.29,146607,0
2010-07-19,1.31,1.35,1.31,1.35,120893,0
2010-07-20,1.3,1.4,1.29,1.31,180075,0
2010-07-21,1.35,1.35,1.31,1.31,19322,0
2010-07-22,1.34,1.34,1.25,1.28,10665,0
2010-07-23,1.28,1.35,1.25,1.33,79300,0
2010-07-26,1.3,1.37,1.3,1.37,81048,0
2010-07-27,1.37,1.4,1.34,1.4,14845,0
2010-07-28,1.4,1.4,1.32,1.33,78691,0
2010-07-29,1.35,1.35,1.3,1.3,59186,0
2010-07-30,1.34,1.35,1.29,1.3,19200,0
2010-08-02,1.3,1.3,1.24,1.26,153935,0
2010-08-03,1.24,1.3,1.24,1.25,12411,0
2010-08-04,1.25,1.3,1.24,1.28,28704,0
2010-08-05,1.27,1.27,1.2,1.23,23780,0
2010-08-06,1.21,1.26,1.21,1.26,32781,0
2010-08-09,1.24,1.27,1.19,1.19,53977,0
2010-08-10,1.25,1.25,1.15,1.16,23029,0
2010-08-11,1.19,1.25,1.1,1.14,83758,0
2010-08-12,1.15,1.15,1.1,1.1,20989,0
2010-08-13,1.1,1.17,1.1,1.17,10669,0
2010-08-16,1.17,1.23,1.11,1.2,34504,0
2010-08-17,1.25,1.25,1.18,1.22,10875,0
2010-08-18,1.18,1.23,1.11,1.15,17328,0
2010-08-19,1.18,1.21,1.13,1.18,7561,0
2010-08-20,1.17,1.18,1.11,1.18,17089,0
2010-08-23,1.18,1.23,1.11,1.16,29514,0
2010-08-24,1.13,1.15,1.08,1.15,44012,0
2010-08-25,1.17,1.17,1.12,1.15,17840,0
2010-08-26,1.17,1.18,1.05,1.14,43720,0
2010-08-27,1.11,1.14,1.08,1.09,34347,0
2010-08-30,1.09,1.13,1.09,1.13,32339,0
2010-08-31,1.16,1.21,1.07,1.13,33167,0
2010-09-01,1.15,1.18,1.12,1.16,33616,0
2010-09-02,1.17,1.22,1.12,1.18,44428,0
2010-09-03,1.15,1.19,1.13,1.16,26364,0
2010-09-07,1.18,1.18,1.1,1.11,153015,0
2010-09-08,1.11,1.14,1.1,1.12,27820,0
2010-09-09,1.14,1.19,1.12,1.16,44948,0
2010-09-10,1.16,1.19,1.12,1.14,94285,0
2010-09-13,1.17,1.2,1.14,1.2,43281,0
2010-09-14,1.18,1.19,1.15,1.17,70074,0
2010-09-15,1.18,1.21,1.15,1.16,51591,0
2010-09-16,1.15,1.23,1.15,1.21,52871,0
2010-09-17,1.2,1.28,1.17,1.25,75162,0
2010-09-20,1.28,1.28,1.15,1.17,67787,0
2010-09-21,1.17,1.23,1.15,1.16,57275,0
2010-09-22,1.16,1.22,1.14,1.16,53429,0
2010-09-23,1.15,1.2,1.1,1.1,122367,0
2010-09-24,1.2,1.24,1.13,1.24,116663,0
2010-09-27,1.25,1.34,1.24,1.32,234938,0
2010-09-28,1.33,1.4,1.27,1.34,220620,0
2010-09-29,1.4,1.45,1.38,1.45,220134,0
2010-09-30,1.41,1.5,1.39,1.41,119521,0
2010-10-01,1.39,1.44,1.34,1.39,44880,0
2010-10-04,1.4,1.42,1.37,1.39,58060,0
2010-10-05,1.39,1.45,1.38,1.44,68997,0
2010-10-06,1.44,1.45,1.4,1.43,49267,0
2010-10-07,1.43,1.43,1.4,1.4,32000,0
2010-10-08,1.42,1.43,1.39,1.43,50091,0
2010-10-11,1.39,1.43,1.39,1.42,23306,0
2010-10-12,1.43,1.49,1.39,1.48,224909,0
2010-10-13,1.5,1.55,1.48,1.55,309487,0
2010-10-14,1.55,1.65,1.55,1.61,685248,0
2010-10-15,1.61,1.63,1.54,1.55,140213,0
2010-10-18,1.59,1.65,1.54,1.65,152429,0
2010-10-19,1.58,1.65,1.58,1.65,203560,0
2010-10-20,1.68,1.69,1.66,1.68,106895,0
2010-10-21,1.67,1.78,1.67,1.77,307728,0
2010-10-22,1.78,1.83,1.69,1.76,189831,0
2010-10-25,1.72,1.79,1.67,1.67,158873,0
2010-10-26,1.65,1.74,1.54,1.7,160471,0
2010-10-27,1.7,1.72,1.66,1.7,108600,0
2010-10-28,1.73,1.73,1.65,1.71,86819,0
2010-10-29,1.73,1.74,1.65,1.71,74406,0
2010-11-01,1.71,1.75,1.69,1.71,130114,0
2010-11-02,1.71,1.73,1.57,1.6,122042,0
2010-11-03,1.69,1.69,1.54,1.63,99061,0
2010-11-04,1.7,1.8,1.67,1.74,168244,0
2010-11-05,1.7,1.75,1.66,1.73,81014,0
2010-11-08,1.75,1.75,1.61,1.69,98614,0
2010-11-09,1.68,1.85,1.66,1.83,309500,0
2010-11-10,1.8,2.28,1.8,2.24,1739826,0
2010-11-11,2.2,2.75,2.11,2.41,1939901,0
2010-11-12,2.34,2.4,2.17,2.32,454558,0
2010-11-15,2.35,2.46,2.13,2.26,611043,0
2010-11-16,2.19,2.23,2.01,2.1,341912,0
2010-11-17,2.2,2.39,2.17,2.32,485787,0
2010-11-18,2.37,2.58,2.18,2.3,344618,0
2010-11-19,2.26,2.35,2.2,2.22,305471,0
2010-11-22,2.18,2.28,2.11,2.27,249286,0
2010-11-23,2.18,2.31,2.1,2.18,257095,0
2010-11-24,2.16,2.23,2.11,2.21,182394,0
2010-11-26,2.23,2.35,2.2,2.35,190873,0
2010-11-29,2.4,2.41,2.25,2.25,167614,0
2010-11-30,2.07,2.23,2.07,2.21,110016,0
2010-12-01,2.18,2.3,2.13,2.2,205738,0
2010-12-02,2.21,2.21,2.05,2.07,287164,0
2010-12-03,2.02,2.08,1.98,2.06,230461,0
2010-12-06,2.03,2.14,2.01,2.08,137513,0
2010-12-07,2.1,2.18,2.03,2.06,119473,0
2010-12-08,2.07,2.13,2.01,2.04,159633,0
2010-12-09,2.05,2.1,2.01,2.02,131646,0
2010-12-10,2.05,2.05,1.86,1.92,288661,0
2010-12-13,1.92,2,1.86,1.9,131251,0
2010-12-14,1.87,1.95,1.85,1.9,74113,0
2010-12-15,1.95,2.05,1.94,1.95,132500,0
2010-12-16,1.95,1.97,1.84,1.93,166601,0
2010-12-17,1.93,1.99,1.9,1.99,190609,0
2010-12-20,2.03,2.03,1.92,1.94,94068,0
2010-12-21,1.98,2.05,1.94,2.04,491286,0
2010-12-22,2.04,2.1,2,2.07,252387,0
2010-12-23,2.07,2.1,2.04,2.09,110869,0
2010-12-27,2.07,2.1,1.97,2.02,137768,0
2010-12-28,1.99,2.15,1.95,2.1,1479933,0
2010-12-29,2.13,2.28,2.13,2.19,795539,0
2010-12-30,2.18,2.21,2.05,2.07,289273,0
2010-12-31,2.09,2.1,2.05,2.07,92201,0
2011-01-03,2.08,2.14,1.92,2.03,255541,0
2011-01-04,2.06,2.24,2.05,2.22,459318,0
2011-01-05,2.3,2.8,2.3,2.68,2829948,0
2011-01-06,2.77,2.9,2.63,2.72,2091317,0
2011-01-07,2.76,2.77,2.51,2.62,751966,0
2011-01-10,2.6,2.68,2.32,2.34,898061,0
2011-01-11,2.24,2.33,2.05,2.16,4045083,0
2011-01-12,2.18,2.29,2.14,2.24,1069938,0
2011-01-13,2.29,2.29,2.16,2.16,652679,0
2011-01-14,2.23,2.33,2.12,2.28,1133924,0
2011-01-18,2.33,2.41,2.25,2.25,815959,0
2011-01-19,2.31,2.37,1.98,2.06,1192484,0
2011-01-20,2.14,2.14,2.01,2.09,624042,0
2011-01-21,2.2,2.27,2.15,2.17,805867,0
2011-01-24,2.35,2.35,2.25,2.31,951473,0
2011-01-25,2.35,2.81,2.31,2.8,4810645,0
2011-01-26,2.75,2.88,2.6,2.67,2160153,0
2011-01-27,2.75,3.15,2.68,3.11,6186531,0
2011-01-28,3.23,3.35,2.87,2.94,3817253,0
2011-01-31,3,3.23,2.99,3.15,1850020,0
2011-02-01,3.21,3.25,2.95,2.99,1675065,0
2011-02-02,3,3.33,2.95,3.15,2856166,0
2011-02-03,3.18,3.3,3.05,3.19,1309654,0
2011-02-04,3.23,3.35,3.1,3.35,1653177,0
2011-02-07,3.53,3.73,3.45,3.47,4911441,0
2011-02-08,3.13,3.44,2.8,3.39,6227661,0
2011-02-09,3.34,3.52,3.24,3.31,1981582,0
2011-02-10,3.37,3.75,3.34,3.63,3467613,0
2011-02-11,3.6,3.78,3.37,3.5,2759858,0
2011-02-14,3.67,3.9,3.65,3.76,3619439,0
2011-02-15,3.9,3.9,3.6,3.68,1706820,0
2011-02-16,3.78,3.78,3.45,3.52,1710080,0
2011-02-18,3.67,4.14,3.62,4.11,4976384,0
2011-02-22,4.02,4.31,3.94,4.15,4444584,0
2011-02-23,4.25,4.46,4.13,4.23,3512428,0
2011-02-24,4.23,4.39,3.95,4.1,2213848,0
2011-02-25,4.24,4.71,4.23,4.71,3853393,0
2011-02-28,5.01,5.08,4.51,4.53,4713107,0
2011-03-01,4.57,4.63,4.22,4.25,3423425,0
2011-03-02,4.19,4.48,4.01,4.24,3650047,0
2011-03-03,4.31,4.38,4.05,4.22,2504206,0
2011-03-04,4.2,4.29,3.95,3.97,2351401,0
2011-03-07,3.89,3.93,3.5,3.9,5783184,0
2011-03-08,3.83,4.1,3.71,3.97,2217128,0
2011-03-09,3.9,4.07,3.85,3.88,1484131,0
2011-03-10,3.78,3.78,3.5,3.58,2490564,0
2011-03-11,3.35,3.53,3.35,3.41,2127010,0
2011-03-14,3.35,3.45,3.22,3.41,1613968,0
2011-03-15,3.06,3.53,3.01,3.49,2649724,0
2011-03-16,3.54,3.69,3.44,3.52,1654922,0
2011-03-17,3.59,3.68,3.53,3.61,919119,0
2011-03-18,3.69,3.84,3.65,3.66,1399945,0
2011-03-21,3.83,3.89,3.6,3.68,1047287,0
2011-03-22,3.62,3.67,3.55,3.63,605773,0
2011-03-23,3.63,3.75,3.56,3.6,905928,0
2011-03-24,3.68,4.09,3.62,4.01,2763410,0
2011-03-25,4.09,4.23,3.93,4.04,2034270,0
2011-03-28,4.22,4.29,4.05,4.1,1173246,0
2011-03-29,4.15,4.17,4.02,4.06,697114,0
2011-03-30,4.21,4.4,4.14,4.27,1940845,0
2011-03-31,4.25,4.36,4.15,4.32,1364022,0
2011-04-01,4.45,4.48,4.12,4.18,1185905,0
2011-04-04,4.25,4.42,4.2,4.28,1475906,0
2011-04-05,4.28,4.28,4.07,4.16,982307,0
2011-04-06,4.25,4.29,3.98,4.14,1134072,0
2011-04-07,4.18,4.19,4,4.1,628579,0
2011-04-08,4.13,4.13,3.75,3.78,1823219,0
2011-04-11,3.83,3.83,3.59,3.65,1452418,0
2011-04-12,3.64,3.92,3.63,3.78,1296976,0
2011-04-13,3.79,4.02,3.72,3.87,769789,0
2011-04-14,3.9,4.2,3.71,4.1,1785370,0
2011-04-15,4.1,4.2,4.01,4.11,1020362,0
2011-04-18,4.08,4.08,3.91,4,1233136,0
2011-04-19,3.98,4,3.7,3.83,1708992,0
2011-04-20,3.94,4.05,3.82,3.87,1769410,0
2011-04-21,3.91,3.92,3.69,3.74,1611145,0
2011-04-25,3.75,3.81,3.68,3.79,928406,0
2011-04-26,3.82,4.28,3.75,4.12,3478501,0
2011-04-27,4.17,4.2,3.91,3.98,1193974,0
2011-04-28,4.01,4.02,3.9,3.92,623044,0
2011-04-29,3.92,4.06,3.92,3.99,690262,0
2011-05-02,3.99,4.04,3.81,3.86,1027045,0
2011-05-03,3.96,3.96,3.7,3.82,1537164,0
2011-05-04,4.11,4.54,3.92,4.05,6498947,0
2011-05-05,4.01,4.06,3.85,3.95,1430667,0
2011-05-06,4.06,4.07,3.87,3.94,707388,0
2011-05-09,3.96,3.96,3.8,3.81,995838,0
2011-05-10,3.89,3.95,3.76,3.88,999645,0
2011-05-11,3.86,3.86,3.67,3.83,1374527,0
2011-05-12,3.77,3.85,3.74,3.74,565308,0
2011-05-13,3.77,3.78,3.65,3.71,568385,0
2011-05-16,3.67,3.71,3.33,3.39,1933272,0
2011-05-17,3.33,3.39,3.17,3.33,1334816,0
2011-05-18,3.33,3.63,3.33,3.43,1657035,0
2011-05-19,3.73,4.35,3.58,4.13,6579162,0
2011-05-20,4.03,4.25,3.87,3.91,3661205,0
2011-05-23,3.82,4.08,3.69,3.97,2239248,0
2011-05-24,3.98,4.2,3.94,3.96,1559966,0
2011-05-25,4.02,4.83,4.02,4.8,8780409,0
2011-05-26,4.71,5.26,4.54,5.1,10851998,0
2011-05-27,4.92,5.44,4.75,4.98,9900295,0
2011-05-31,5.1,5.23,4.95,5.09,3173849,0
2011-06-01,5.1,5.34,5,5.22,3299477,0
2011-06-02,5.22,5.75,5.2,5.34,5596501,0
2011-06-03,5.26,5.39,4.99,5.05,2929908,0
2011-06-06,5.14,5.23,4.69,4.91,3112013,0
2011-06-07,4.9,4.95,4.6,4.78,1635251,0
2011-06-08,4.73,4.78,4.4,4.42,2490395,0
2011-06-09,4.45,4.82,4.2,4.77,3458158,0
2011-06-10,4.72,4.77,4.53,4.7,1413495,0
2011-06-13,4.75,4.94,4.63,4.7,2435658,0
2011-06-14,4.75,5.1,4.59,5,2879425,0
2011-06-15,4.85,4.91,4.54,4.64,2145246,0
2011-06-16,4.6,4.81,4.5,4.59,1683697,0
2011-06-17,4.67,4.74,4.51,4.53,847573,0
2011-06-20,4.53,4.55,4.2,4.33,1871002,0
2011-06-21,4.35,4.55,4.34,4.49,1388960,0
2011-06-22,4.54,4.71,4.5,4.52,1451485,0
2011-06-23,4.52,4.68,4.31,4.56,1905949,0
2011-06-24,4.65,4.82,4.52,4.7,8018231,0
2011-06-27,4.66,4.7,4.44,4.48,1621730,0
2011-06-28,4.5,5.25,4.4,5.18,4465301,0
2011-06-29,5.05,5.35,4.95,5.11,3831002,0
2011-06-30,5.22,5.39,5.02,5.27,3180601,0
2011-07-01,5.23,5.55,5.11,5.37,4367849,0
2011-07-05,5.35,5.57,5.25,5.35,2846872,0
2011-07-06,5.3,5.7,5.3,5.48,3425020,0
2011-07-07,5.58,5.73,5.36,5.46,2839477,0
2011-07-08,5.27,5.65,5.22,5.57,3507033,0
2011-07-11,5.49,5.53,5.18,5.26,1981972,0
2011-07-12,5.19,5.35,5.01,5.2,1652670,0
2011-07-13,5.65,5.88,5.4,5.55,8603372,0
2011-07-14,5.69,5.96,5.62,5.91,5607341,0
2011-07-15,5.97,6.1,5.68,5.83,3174839,0
2011-07-18,5.76,5.8,5.6,5.78,2292895,0
2011-07-19,5.94,5.94,5.79,5.84,1773792,0
2011-07-20,5.88,5.9,5.61,5.69,1107485,0
2011-07-21,5.72,5.89,5.65,5.71,1607479,0
2011-07-22,5.64,5.74,5.55,5.72,1092972,0
2011-07-25,5.62,5.75,5.61,5.66,1448791,0
2011-07-26,5.64,5.66,5.2,5.26,2657397,0
2011-07-27,5.26,5.32,5.01,5.07,3225491,0
2011-07-28,5.03,5.27,4.97,5.19,1475386,0
2011-07-29,5.08,5.17,4.95,5.02,1286255,0
2011-08-01,5.34,5.38,5,5.07,1535958,0
2011-08-02,5.07,5.24,4.56,4.6,3333418,0
2011-08-03,4.73,4.86,4.22,4.63,4172740,0
2011-08-04,4.57,4.57,3.98,4.01,3691336,0
2011-08-05,4.07,4.18,3.77,4.01,2215447,0
2011-08-08,3.75,3.85,3.1,3.13,4909177,0
2011-08-09,3.47,3.57,2.9,3.56,4637785,0
2011-08-10,3.72,3.72,3.19,3.2,3419108,0
2011-08-11,3.35,3.68,3.3,3.51,2825457,0
2011-08-12,3.57,3.66,3.41,3.41,1727221,0
2011-08-15,3.45,3.65,3.43,3.64,1854318,0
2011-08-16,3.56,3.57,3.27,3.3,2461523,0
2011-08-17,3.33,3.45,3.1,3.16,1664434,0
2011-08-18,3,3.07,2.77,2.85,2546356,0
2011-08-19,2.78,2.96,2.53,2.54,2149284,0
2011-08-22,2.7,2.8,2.62,2.7,2048328,0
2011-08-23,2.73,2.93,2.6,2.9,1927422,0
2011-08-24,2.97,3.04,2.85,2.91,1695738,0
2011-08-25,2.93,2.99,2.75,2.81,2037562,0
2011-08-26,2.78,3.08,2.77,3.06,1576603,0
2011-08-29,3.16,3.29,3.09,3.28,1393365,0
2011-08-30,3.24,3.36,3.14,3.16,1470787,0
2011-08-31,3.22,3.28,2.9,3.05,1593397,0
2011-09-01,3.05,3.89,3.01,3.4,7641466,0
2011-09-02,3.26,3.5,3.17,3.31,2377123,0
2011-09-06,3.13,3.33,3.03,3.18,2237709,0
2011-09-07,3.25,3.37,3.18,3.29,1990829,0
2011-09-08,3.25,3.45,3.19,3.21,1475379,0
2011-09-09,3.18,3.29,2.98,3.05,1239543,0
2011-09-12,2.9,3.07,2.9,3.05,889886,0
2011-09-13,3.07,3.26,3.05,3.2,1492077,0
2011-09-14,3.29,3.41,3.2,3.34,1942714,0
2011-09-15,3.4,3.45,3.22,3.3,697117,0
2011-09-16,3.31,3.45,3.28,3.44,1834293,0
2011-09-19,3.31,3.38,3.23,3.32,1101043,0
2011-09-20,3.33,3.39,2.94,3.05,2781791,0
2011-09-21,3.07,3.18,2.99,3.01,1513533,0
2011-09-22,2.81,2.93,2.6,2.87,1917738,0
2011-09-23,2.8,2.97,2.8,2.87,830158,0
2011-09-26,2.99,3,2.61,2.74,1365930,0
2011-09-27,2.85,3.03,2.75,2.83,2276669,0
2011-09-28,2.84,2.99,2.36,2.41,3286816,0
2011-09-29,2.5,2.55,2.05,2.25,3445374,0
2011-09-30,2.2,2.25,2.07,2.11,1991359,0
2011-10-03,2.07,2.18,1.86,1.97,2417920,0
2011-10-04,1.97,2.09,1.8,2.07,2096945,0
2011-10-05,2.06,2.38,2,2.38,2046109,0
2011-10-06,2.38,2.43,2.26,2.34,1010471,0
2011-10-07,2.39,2.39,2.11,2.18,969647,0
2011-10-10,2.24,2.4,2.18,2.29,1272151,0
2011-10-11,2.27,2.52,2.2,2.49,1975914,0
2011-10-12,2.55,2.96,2.54,2.66,2146965,0
2011-10-13,2.62,2.79,2.57,2.74,1259546,0
2011-10-14,2.93,3.08,2.86,3.02,2378782,0
2011-10-17,3.02,3.18,2.87,2.92,1537591,0
2011-10-18,3.08,3.16,2.9,3.11,1565434,0
2011-10-19,3.09,3.18,2.95,2.96,1411714,0
2011-10-20,2.96,3.05,2.66,2.9,1374155,0
2011-10-21,3,3.02,2.86,2.93,833221,0
2011-10-24,2.95,3.12,2.9,3.08,1212913,0
2011-10-25,3.07,3.07,2.91,2.91,647192,0
2011-10-26,2.97,3.02,2.74,3.01,1167969,0
2011-10-27,3.1,3.17,3.01,3.15,1814115,0
2011-10-28,3.13,3.24,3.11,3.11,1419493,0
2011-10-31,3.02,3.1,2.96,3.03,866229,0
2011-11-01,2.86,3.28,2.65,3.22,2241063,0
2011-11-02,3.33,3.68,3.26,3.66,3740416,0
2011-11-03,3.67,3.7,3.36,3.66,2630180,0
2011-11-04,3.42,3.54,3.23,3.5,1855208,0
2011-11-07,3.55,3.64,3.3,3.45,779381,0
2011-11-08,3.51,3.58,3.45,3.47,897761,0
2011-11-09,3.39,3.47,3.22,3.25,1332317,0
2011-11-10,3.35,3.35,3.13,3.25,967640,0
2011-11-11,3.32,3.38,3.21,3.35,755024,0
2011-11-14,3.27,3.37,3.2,3.25,739196,0
2011-11-15,3.14,3.28,3.08,3.12,1024723,0
2011-11-16,3.1,3.15,3,3.09,1130158,0
2011-11-17,3.08,3.15,3,3.01,796727,0
2011-11-18,3.1,3.25,3.03,3.06,1340451,0
2011-11-21,2.97,3.02,2.82,2.9,1368553,0
2011-11-22,3,3.03,2.83,2.91,834531,0
2011-11-23,2.85,2.91,2.73,2.78,975423,0
2011-11-25,2.75,2.78,2.55,2.71,985007,0
2011-11-28,2.85,2.93,2.74,2.8,1181913,0
2011-11-29,2.81,2.93,2.77,2.79,841608,0
2011-11-30,2.97,3.14,2.84,3.09,1959276,0
2011-12-01,3.1,3.44,3.05,3.43,2778300,0
2011-12-02,3.48,3.75,3.3,3.75,3307831,0
2011-12-05,3.8,3.81,3.34,3.56,2809251,0
2011-12-06,3.53,3.54,3.36,3.44,1422982,0
2011-12-07,3.43,3.49,3.3,3.45,1237966,0
2011-12-08,3.38,3.48,3.12,3.12,1708727,0
2011-12-09,3.19,3.43,3.1,3.41,2380771,0
2011-12-12,3.28,3.42,3.26,3.35,1405642,0
2011-12-13,3.41,3.48,3.1,3.16,1403400,0
2011-12-14,3.14,3.24,2.95,3.2,2630087,0
2011-12-15,3.27,3.39,3.12,3.18,1086637,0
2011-12-16,3.18,3.35,2.97,3.18,3414609,0
2011-12-19,3.19,3.26,3.03,3.07,754186,0
2011-12-20,3.18,3.21,3.1,3.17,1152635,0
2011-12-21,3.14,3.32,3.1,3.29,1370657,0
2011-12-22,3.3,3.33,3.21,3.31,746966,0
2011-12-23,3.3,3.35,3.25,3.29,710344,0
2011-12-27,3.29,3.31,3.22,3.25,723244,0
2011-12-28,3.23,3.25,3.08,3.08,573701,0
2011-12-29,3.1,3.14,3.02,3.14,702726,0
2011-12-30,3.16,3.2026,3.12,3.14,708639,0
2012-01-03,3.23,3.29,3.16,3.29,873172,0
2012-01-04,3.24,3.24,3.12,3.16,821113,0
2012-01-05,3.16,3.16,2.98,3.01,1525235,0
2012-01-06,3.01,3.04,2.89,3,1314076,0
2012-01-09,3,3.04,2.9,2.97,1219507,0
2012-01-10,3.04,3.05,2.91,2.98,1398072,0
2012-01-11,2.96,3.04,2.95,3.02,697364,0
2012-01-12,3.03,3.22,3,3.1,1304236,0
2012-01-13,3.07,3.11,3.02,3.06,504893,0
2012-01-17,3.1,3.13,2.99,3,652138,0
2012-01-18,3,3.04,2.9,2.93,1369085,0
2012-01-19,2.95,2.98,2.89,2.91,1141177,0
2012-01-20,2.91,2.91,2.81,2.84,889048,0
2012-01-23,2.92,2.95,2.86,2.87,569178,0
2012-01-24,2.84,2.87,2.67,2.74,2087973,0
2012-01-25,2.73,2.99,2.71,2.97,1852645,0
2012-01-26,2.97,3.06,2.89,3.02,966696,0
2012-01-27,3.01,3.2,2.97,3.11,1320820,0
2012-01-30,3.06,3.26,3.01,3.25,1574909,0
2012-01-31,3.29,3.44,3.15,3.36,2181379,0
2012-02-01,3.38,3.59,3.35,3.56,1455365,0
2012-02-02,3.57,3.94,3.57,3.89,4177469,0
2012-02-03,3.95,4.16,3.9,4,3188897,0
2012-02-06,3.95,4.01,3.8,3.85,2130025,0
2012-02-07,3.85,3.97,3.69,3.95,2184915,0
2012-02-08,4.13,4.47,4.12,4.45,6788221,0
2012-02-09,4.42,4.68,4.2,4.59,3286933,0
2012-02-10,4.46,4.5,4.03,4.18,2860814,0
2012-02-13,4.26,4.37,4.21,4.29,1309606,0
2012-02-14,4.28,4.28,4.03,4.19,1411047,0
2012-02-15,4.21,4.21,3.94,4.01,1759670,0
2012-02-16,4.03,4.08,3.95,3.99,929369,0
2012-02-17,4.04,4.04,3.71,3.76,1551437,0
2012-02-21,3.77,3.9,3.77,3.9,1619809,0
2012-02-22,3.8,3.85,3.78,3.79,855776,0
2012-02-23,3.75,4.05,3.67,4.03,2005142,0
2012-02-24,4.05,4.19,4.03,4.11,1860166,0
2012-02-27,4.06,4.1,3.87,3.97,1149388,0
2012-02-28,3.96,4.14,3.91,3.92,944600,0
2012-02-29,3.92,3.99,3.75,3.78,1173857,0
2012-03-01,3.97,4.17,3.95,4.01,2197608,0
2012-03-02,4.04,4.32,4.03,4.24,3125286,0
2012-03-05,4.27,4.3,3.97,4,2170995,0
2012-03-06,3.85,3.9,3.78,3.82,1466070,0
2012-03-07,3.87,4.02,3.81,3.89,1451257,0
2012-03-08,4.05,4.09,3.92,4.03,1529282,0
2012-03-09,4.03,4.08,3.97,4,942376,0
2012-03-12,4,4.03,3.9,3.93,719463,0
2012-03-13,4,4.17,3.86,4.17,1772614,0
2012-03-14,4.14,4.14,3.96,4.04,820281,0
2012-03-15,4.09,4.09,3.89,3.94,1323060,0
2012-03-16,3.93,4,3.86,3.96,940335,0
2012-03-19,3.92,4.03,3.92,3.96,881190,0
2012-03-20,3.95,3.99,3.85,3.91,885585,0
2012-03-21,3.91,4.23,3.9,4.1,3620338,0
2012-03-22,4.12,4.25,3.93,4,1959447,0
2012-03-23,4.35,4.93,4.3,4.85,14819272,0
2012-03-26,4.85,4.86,4.55,4.58,5370642,0
2012-03-27,4.58,4.66,4.35,4.47,3137811,0
2012-03-28,4.74,5.18,4.66,4.99,11285691,0
2012-03-29,4.95,5.07,4.65,4.8,3967477,0
2012-03-30,4.97,5.03,4.76,4.85,3578157,0
2012-04-02,4.95,5.11,4.87,5.09,4030860,0
2012-04-03,5.09,5.15,4.85,4.89,3015187,0
2012-04-04,4.79,4.99,4.7,4.82,2611459,0
2012-04-05,4.85,5.18,4.83,4.99,3720845,0
2012-04-09,4.85,4.86,4.6,4.65,3110563,0
2012-04-10,4.65,4.69,4.28,4.3,3842799,0
2012-04-11,4.48,4.51,4.35,4.42,1935258,0
2012-04-12,4.48,4.68,4.4,4.66,2261138,0
2012-04-13,4.6,4.6,4.45,4.52,1394777,0
2012-04-16,4.56,4.57,4.33,4.36,1249350,0
2012-04-17,4.42,4.67,4.37,4.51,2060086,0
2012-04-18,4.49,4.5,4.3,4.35,2146244,0
2012-04-19,4.37,4.44,4.3,4.32,1440630,0
2012-04-20,4.4,4.49,4.16,4.2,2160134,0
2012-04-23,4.11,4.11,3.97,4.05,1713931,0
2012-04-24,4.05,4.19,4,4.04,1555382,0
2012-04-25,4.13,4.4,4.11,4.34,2442121,0
2012-04-26,4.34,4.53,4.32,4.53,1744291,0
2012-04-27,4.58,4.58,4.35,4.52,1624525,0
2012-04-30,4.51,4.59,4.47,4.55,1644031,0
2012-05-01,4.53,4.74,4.48,4.58,2447060,0
2012-05-02,4.63,4.63,4.48,4.61,2327661,0
2012-05-03,5,5,4.58,4.62,4130992,0
2012-05-04,4.61,4.61,4.15,4.19,3531917,0
2012-05-07,4.1,4.28,4.05,4.11,1661173,0
2012-05-08,4.08,4.22,3.85,4.15,3147306,0
2012-05-09,4.14,4.43,4.12,4.26,2187348,0
2012-05-10,4.33,4.68,4.23,4.57,6417412,0
2012-05-11,4.49,4.6,4.4,4.44,2114818,0
2012-05-14,4.38,4.42,4.2,4.23,1439779,0
2012-05-15,4.24,4.9,4.23,4.65,9090251,0
2012-05-16,4.7,4.83,4.32,4.39,3621089,0
2012-05-17,4.46,4.52,4.26,4.27,2094839,0
2012-05-18,4.32,4.4,4.01,4.12,2673961,0
2012-05-21,4.14,4.34,4.03,4.33,1486372,0
2012-05-22,4.34,4.47,4.24,4.33,1709203,0
2012-05-23,4.49,4.71,4.37,4.65,3235388,0
2012-05-24,4.7,4.87,4.54,4.7,3472703,0
2012-05-25,4.75,4.78,4.6,4.72,1524073,0
2012-05-29,4.8,4.83,4.51,4.59,1801298,0
2012-05-30,4.5,4.73,4.45,4.56,2416332,0
2012-05-31,4.55,4.67,4.41,4.62,2148644,0
2012-06-01,4.45,4.58,4.14,4.27,3485751,0
2012-06-04,4.28,4.35,4.1,4.22,1897108,0
2012-06-05,4.21,4.43,4.17,4.4,1421145,0
2012-06-06,4.47,4.57,4.45,4.52,1266569,0
2012-06-07,4.56,4.65,4.36,4.43,1584648,0
2012-06-08,4.42,4.56,4.32,4.46,1451759,0
2012-06-11,4.52,4.54,4.36,4.39,1180195,0
2012-06-12,4.39,4.46,4.31,4.35,1127286,0
2012-06-13,4.34,4.46,4.28,4.44,1442292,0
2012-06-14,4.46,4.73,4.4,4.68,3280879,0
2012-06-15,4.7,4.73,4.51,4.67,1714525,0
2012-06-18,4.6,4.87,4.6,4.79,2407806,0
2012-06-19,4.73,5,4.71,4.88,3089850,0
2012-06-20,4.84,5,4.72,4.92,2118330,0
2012-06-21,4.89,4.91,4.7,4.72,1778990,0
2012-06-22,4.84,4.97,4.76,4.89,2968812,0
2012-06-25,4.85,4.85,4.76,4.83,1072682,0
2012-06-26,4.81,5.2,4.8,5.07,5408032,0
2012-06-27,5.08,5.49,5.07,5.36,4332055,0
2012-06-28,5.33,5.65,5.2,5.46,3678780,0
2012-06-29,5.64,5.64,5.4,5.55,3158356,0
2012-07-02,5.56,5.78,5.55,5.69,2466708,0
2012-07-03,5.7,5.85,5.65,5.75,1818175,0
2012-07-05,5.71,5.9,5.71,5.79,2681465,0
2012-07-06,5.75,5.8,5.55,5.66,2055009,0
2012-07-09,5.59,5.69,5.16,5.25,3388003,0
2012-07-10,5.35,5.37,5.02,5.04,2445198,0
2012-07-11,5.08,5.36,5.08,5.33,1858382,0
2012-07-12,5.23,5.48,5.14,5.43,1943715,0
2012-07-13,5.45,5.6,5.45,5.49,1360102,0
2012-07-16,5.48,5.57,5.35,5.5,1059900,0
2012-07-17,5.53,5.6,5.28,5.36,1167675,0
2012-07-18,5.32,5.44,5.31,5.36,873110,0
2012-07-19,5.37,5.53,5.3,5.52,1189168,0
2012-07-20,5.45,5.78,5.41,5.59,3727937,0
2012-07-23,5.47,5.67,5.34,5.55,1638487,0
2012-07-24,5.56,5.59,5.22,5.29,1580192,0
2012-07-25,5.27,5.41,5.26,5.32,971897,0
2012-07-26,4.99,5.52,4.25,4.91,9327947,0
2012-07-27,5.06,5.06,4.63,4.92,4273251,0
2012-07-30,4.9,4.95,4.47,4.61,3047617,0
2012-07-31,4.55,4.9,4.55,4.8,1800475,0
2012-08-01,4.82,4.82,4.51,4.58,1970068,0
2012-08-02,4.54,4.78,4.51,4.66,2188497,0
2012-08-03,4.26,4.7,4.19,4.53,3135844,0
2012-08-06,4.56,4.74,4.55,4.71,1461412,0
2012-08-07,4.68,4.86,4.68,4.84,1434605,0
2012-08-08,4.76,4.82,4.56,4.59,1704065,0
2012-08-09,4.59,4.79,4.59,4.69,1766093,0
2012-08-10,4.75,5.09,4.7,5.07,3708713,0
2012-08-13,5.06,5.2,4.9,5.14,2210615,0
2012-08-14,5.15,5.17,4.97,5.06,1772302,0
2012-08-15,5.06,5.3,5.06,5.28,1950222,0
2012-08-16,5.29,5.46,5.15,5.43,2502118,0
2012-08-17,5.4,5.5,5.31,5.36,1398002,0
2012-08-20,5.34,5.39,5.01,5.02,1956296,0
2012-08-21,5.04,5.22,5.03,5.12,1805526,0
2012-08-22,5.08,5.23,5.08,5.19,1217394,0
2012-08-23,5.2,5.35,5.15,5.3,1768212,0
2012-08-24,5.28,5.32,5.19,5.21,1042546,0
2012-08-27,5.23,5.23,5.01,5.05,1664990,0
2012-08-28,5.04,5.07,4.9,4.94,1056075,0
2012-08-29,4.92,4.98,4.7,4.74,1557462,0
2012-08-30,4.72,4.88,4.7,4.76,986808,0
2012-08-31,4.8,5.05,4.72,5.05,1618253,0
2012-09-04,5.05,5.07,4.82,4.88,1367058,0
2012-09-05,4.88,4.95,4.74,4.81,1377117,0
2012-09-06,4.86,4.98,4.84,4.91,1471849,0
2012-09-07,4.93,4.99,4.8301,4.85,1312007,0
2012-09-10,4.95,5.02,4.85,4.86,1266935,0
2012-09-11,4.95,4.99,4.83,4.85,1349617,0
2012-09-12,4.99,5.04,4.89,4.91,2557199,0
2012-09-13,4.93,4.97,4.74,4.79,2818027,0
2012-09-14,4.87,5.03,4.87,4.97,2231384,0
2012-09-17,4.97,5.35,4.94,5.35,2957600,0
2012-09-18,5.4,5.4,5.15,5.19,2171722,0
2012-09-19,5.2,5.25,5.07,5.1,1209624,0
2012-09-20,5.08,5.13,5.01,5.05,1005619,0
2012-09-21,5.13,5.16,5.02,5.04,1553332,0
2012-09-24,5,5.04,4.7,4.74,2797740,0
2012-09-25,4.78,4.93,4.71,4.72,3322209,0
2012-09-26,4.75,4.78,4.58,4.63,1892749,0
2012-09-27,4.67,4.8,4.63,4.75,1908052,0
2012-09-28,4.71,4.75,4.62,4.64,1307498,0
2012-10-01,4.69,4.74,4.46,4.52,1419062,0
2012-10-02,4.53,4.55,4.2,4.24,3682295,0
2012-10-03,4.26,4.38,4.24,4.31,1882389,0
2012-10-04,4.42,4.44,4.24,4.28,1976744,0
2012-10-05,4.2,4.22,3.94,4,4811679,0
2012-10-08,4.09,4.19,4.03,4.07,3122173,0
2012-10-09,4.1,4.11,3.13,3.29,19419698,0
2012-10-10,2.99,3.15,2.72,3.07,16541970,0
2012-10-11,3.16,3.18,2.87,2.89,6736240,0
2012-10-12,3.05,3.48,2.97,3.37,9434818,0
2012-10-15,3.49,3.64,3.36,3.54,5769090,0
2012-10-16,3.6,3.72,3.57,3.67,4317801,0
2012-10-17,3.71,3.73,3.57,3.59,2478903,0
2012-10-18,3.58,3.6,3.33,3.45,2666437,0
2012-10-19,3.44,3.45,3.12,3.28,4360933,0
2012-10-22,3.26,3.4,3.23,3.39,2119113,0
2012-10-23,3.37,3.37,3.23,3.2907,1571199,0
2012-10-24,3.31,3.45,3.26,3.43,1916660,0
2012-10-25,3.47,3.56,3.28,3.28,2303941,0
2012-10-26,3.24,3.26,3.05,3.25,2503446,0
2012-10-31,3.24,3.29,3.13,3.16,1336832,0
2012-11-01,3.18,3.29,3.12,3.26,2040585,0
2012-11-02,2.69,2.8,2.48,2.56,8939236,0
2012-11-05,2.55,2.67,2.48,2.52,3639974,0
2012-11-06,2.5,2.59,2.39,2.45,3388415,0
2012-11-07,2.45,2.48,2.25,2.33,3368471,0
2012-11-08,2.34,2.39,2.18,2.2,2819132,0
2012-11-09,2.19,2.33,2.17,2.26,1925693,0
2012-11-12,2.26,2.34,2.2,2.21,2998568,0
2012-11-13,2.18,2.29,2.07,2.26,3424374,0
2012-11-14,2.27,2.38,2.12,2.14,2442495,0
2012-11-15,2.15,2.22,2.1,2.13,1682838,0
2012-11-16,2.14,2.19,1.99,2.12,3071700,0
2012-11-19,2.22,2.33,2.16,2.3,1549994,0
2012-11-20,2.47,2.57,2.37,2.47,3415077,0
2012-11-21,2.5,2.5299,2.4,2.43,1021360,0
2012-11-23,2.5,2.52,2.43,2.48,539310,0
2012-11-26,2.47,2.71,2.44,2.7,1438754,0
2012-11-27,2.7,2.75,2.53,2.54,1192145,0
2012-11-28,2.54,2.8,2.46,2.8,1525177,0
2012-11-29,2.85,2.9,2.76,2.87,2083244,0
2012-11-30,2.85,2.89,2.81,2.86,914416,0
2012-12-03,2.8,2.87,2.7,2.73,1135269,0
2012-12-04,2.66,2.66,2.5,2.53,1203273,0
2012-12-05,2.55,2.57,2.48,2.48,750153,0
2012-12-06,2.47,2.62,2.45,2.54,1268481,0
2012-12-07,2.55,2.6,2.4,2.44,1421760,0
2012-12-10,2.43,2.4501,2.39,2.4002,572525,0
2012-12-11,2.42,2.55,2.41,2.53,1397537,0
2012-12-12,2.53,2.54,2.42,2.46,1182254,0
2012-12-13,2.46,2.46,2.32,2.38,1255397,0
2012-12-14,2.35,2.44,2.35,2.44,914769,0
2012-12-17,2.44,2.45,2.39,2.45,814097,0
2012-12-18,2.46,2.49,2.43,2.48,1263446,0
2012-12-19,2.5,2.63,2.41,2.58,1933749,0
2012-12-20,2.58,2.6,2.47,2.51,1090748,0
2012-12-21,2.46,2.5,2.4,2.44,1095760,0
2012-12-24,2.43,2.44,2.3,2.36,588218,0
2012-12-26,2.37,2.4,2.36,2.37,617158,0
2012-12-27,2.37,2.42,2.3,2.36,968587,0
2012-12-28,2.36,2.37,2.27,2.31,583224,0
2012-12-31,2.33,2.38,2.27,2.28,1872124,0
2013-01-02,2.33,2.42,2.3,2.35,1707439,0
2013-01-03,2.33,2.38,2.32,2.32,714264,0
2013-01-04,2.36,2.54,2.34,2.47,2254743,0
2013-01-07,2.57,2.67,2.5,2.56,1785191,0
2013-01-08,2.56,2.62,2.42,2.45,1143536,0
2013-01-09,2.45,2.505,2.35,2.38,1220454,0
2013-01-10,2.4,2.45,2.37,2.39,668135,0
2013-01-11,2.42,2.43,2.35,2.42,812981,0
2013-01-14,2.43,2.49,2.41,2.45,1166051,0
2013-01-15,2.54,2.56,2.4,2.4,1486836,0
2013-01-16,2.38,2.47,2.37,2.38,622060,0
2013-01-17,2.4,2.45,2.37,2.37,711318,0
2013-01-18,2.4,2.4,2.34,2.35,719326,0
2013-01-22,2.34,2.38,2.28,2.37,1264385,0
2013-01-23,2.38,2.41,2.32,2.32,855804,0
2013-01-24,2.32,2.37,2.3,2.31,908823,0
2013-01-25,2.33,2.35,2.25,2.3,1492367,0
2013-01-28,2.33,2.74,2.3,2.65,5740935,0
2013-01-29,2.68,2.71,2.47,2.53,2667625,0
2013-01-30,2.61,2.6356,2.51,2.52,1160395,0
2013-01-31,2.55,2.63,2.5,2.59,1358965,0
2013-02-01,2.56,2.6,2.3,2.41,3035285,0
2013-02-04,2.42,2.42,2.18,2.22,2490015,0
2013-02-05,2.28,2.28,2.08,2.12,3513599,0
2013-02-06,2.1,2.2,2,2.06,4571314,0
2013-02-07,2.09,2.33,2.02,2.29,3589981,0
2013-02-08,2.26,2.47,2.17,2.4,4721071,0
2013-02-11,2.5,2.5,2.32,2.47,2678979,0
2013-02-12,2.46,2.47,2.3,2.34,1556130,0
2013-02-13,2.32,2.4,2.32,2.35,828918,0
2013-02-14,2.37,2.39,2.28,2.3,994741,0
2013-02-15,2.33,2.35,2.31,2.34,988863,0
2013-02-19,2.33,2.35,2.25,2.28,1438328,0
2013-02-20,2.27,2.28,2.12,2.12,1774113,0
2013-02-21,2.1,2.38,2.08,2.21,3504120,0
2013-02-22,2.31,2.37,2.26,2.35,2677106,0
2013-02-25,2.45,2.45,2.23,2.26,2449295,0
2013-02-26,2.3,2.38,2.26,2.33,1643343,0
2013-02-27,2.35,2.48,2.28,2.34,2403560,0
2013-02-28,2.35,2.38,2.25,2.26,1312083,0
2013-03-01,2.25,2.32,2.15,2.24,842759,0
2013-03-04,2.24,2.33,2.23,2.28,1136317,0
2013-03-05,2.31,2.34,2.24,2.31,1253891,0
2013-03-06,2.32,2.335,2.27,2.3,1008774,0
2013-03-07,2.31,2.39,2.28,2.29,951431,0
2013-03-08,2.35,2.37,2.31,2.35,1103963,0
2013-03-11,2.35,2.47,2.35,2.42,2316677,0
2013-03-12,2.93,3.08,2.71,2.83,29492441,0
2013-03-13,2.85,2.97,2.7,2.75,7686500,0
2013-03-14,2.83,2.97,2.82,2.91,4949874,0
2013-03-15,3.05,3.35,2.97,3.34,14899462,0
2013-03-18,3.49,3.86,3.3,3.61,25557275,0
2013-03-19,3.5,3.57,3.25,3.28,10215039,0
2013-03-20,3.24,3.24,2.97,3.16,11947216,0
2013-03-21,3.1,3.38,3.07,3.32,6662378,0
2013-03-22,3.26,3.37,3.08,3.11,4303202,0
2013-03-25,3.05,3.09,3,3.05,3271255,0
2013-03-26,3.07,3.15,3,3.05,3109059,0
2013-03-27,3.03,3.09,2.97,3.04,2596456,0
2013-03-28,3.09,3.09,2.98,3,3630275,0
2013-04-01,3.01,3.02,2.7,2.74,5505003,0
2013-04-02,2.72,2.76,2.56,2.61,4368003,0
2013-04-03,2.72,2.76,2.51,2.57,5738457,0
2013-04-04,2.54,2.7,2.46,2.67,3833668,0
2013-04-05,2.65,2.89,2.53,2.84,4700973,0
2013-04-08,2.93,3.18,2.92,3.01,7657412,0
2013-04-09,3.12,3.12,2.86,2.86,3834455,0
2013-04-10,2.9,2.93,2.8,2.91,2245550,0
2013-04-11,2.92,3.12,2.83,3.1,5077323,0
2013-04-12,3.17,3.23,3.04,3.13,3889647,0
2013-04-15,3.09,3.09,2.91,2.93,2821377,0
2013-04-16,2.96,3.02,2.85,2.87,2091402,0
2013-04-17,2.83,2.84,2.72,2.8,2127454,0
2013-04-18,2.77,2.86,2.73,2.84,1292583,0
2013-04-19,2.87,2.96,2.83,2.84,1348776,0
2013-04-22,2.87,2.97,2.77,2.9,2209936,0
2013-04-23,2.95,3.12,2.87,3.08,4335347,0
2013-04-24,3.04,3.1,2.97,3.08,2310334,0
2013-04-25,3,3.09,2.95,3.06,2081343,0
2013-04-26,3.04,3.25,3,3.18,5377097,0
2013-04-29,3.25,3.25,3.03,3.05,2978002,0
2013-04-30,3.07,3.14,3.03,3.08,1748280,0
2013-05-01,3.05,3.09,3,3.01,2315778,0
2013-05-02,2.92,2.94,2.73,2.81,5140775,0
2013-05-03,2.87,2.94,2.82,2.84,2360972,0
2013-05-06,2.81,2.87,2.8,2.8,1804892,0
2013-05-07,2.8,2.81,2.6,2.62,3581032,0
2013-05-08,2.6,2.65,2.51,2.55,3247466,0
2013-05-09,2.57,2.64,2.53,2.54,2454509,0
2013-05-10,2.54,2.6,2.53,2.58,1161306,0
2013-05-13,2.58,2.82,2.561,2.73,2917400,0
2013-05-14,2.78,2.78,2.7,2.74,1616618,0
2013-05-15,2.68,2.86,2.64,2.76,2511811,0
2013-05-16,2.81,2.86,2.715,2.77,1887422,0
2013-05-17,2.83,2.84,2.72,2.77,1292163,0
2013-05-20,2.75,2.78,2.72,2.78,780476,0
2013-05-21,2.76,2.84,2.72,2.77,2332582,0
2013-05-22,2.77,2.82,2.67,2.7,1922830,0
2013-05-23,2.67,2.69,2.6,2.63,1261425,0
2013-05-24,2.61,2.64,2.55,2.59,1261789,0
2013-05-28,2.64,2.67,2.59,2.65,1054375,0
2013-05-29,2.62,2.69,2.57,2.67,989976,0
2013-05-30,2.8,2.86,2.71,2.76,2614655,0
2013-05-31,2.74,2.76,2.69,2.71,1182472,0
2013-06-03,2.73,2.73,2.59,2.64,1368410,0
2013-06-04,2.61,2.66,2.55,2.59,1325009,0
2013-06-05,2.57,2.59,2.43,2.44,1989872,0
2013-06-06,2.45,2.51,2.36,2.4,2424453,0
2013-06-07,2.48,2.54,2.38,2.51,1767357,0
2013-06-10,2.51,2.57,2.44,2.52,974504,0
2013-06-11,2.43,2.5,2.4,2.43,871578,0
2013-06-12,2.45,2.48,2.4,2.4,865457,0
2013-06-13,2.42,2.45,2.37,2.44,614175,0
2013-06-14,2.43,2.45,2.38,2.4,603610,0
2013-06-17,2.43,2.44,2.36,2.39,951828,0
2013-06-18,2.37,2.41,2.36,2.39,502969,0
2013-06-19,2.37,2.41,2.35,2.36,562821,0
2013-06-20,2.39,2.39,2.24,2.26,1373545,0
2013-06-21,2.28,2.3,2.155,2.23,1422978,0
2013-06-24,2.21,2.25,2.1,2.22,1811964,0
2013-06-25,2.25,2.4,2.22,2.36,1882408,0
2013-06-26,2.38,2.39,2.21,2.25,1366484,0
2013-06-27,2.29,2.35,2.24,2.26,1161131,0
2013-06-28,2.22,2.28,2.2,2.21,1266428,0
2013-07-01,2.24,2.39,2.21,2.35,1999941,0
2013-07-02,2.39,2.44,2.29,2.32,1258922,0
2013-07-03,2.38,2.66,2.37,2.58,3813749,0
2013-07-05,2.6,2.68,2.5,2.55,1633388,0
2013-07-08,2.57,2.6,2.45,2.49,987356,0
2013-07-09,2.48,2.48,2.369,2.42,1249861,0
2013-07-10,2.42,2.48,2.39,2.44,483454,0
2013-07-11,2.5,2.55,2.46,2.54,952365,0
2013-07-12,2.53,2.58,2.47,2.52,937025,0
2013-07-15,2.51,2.56,2.51,2.54,562973,0
2013-07-16,2.55,2.75,2.55,2.74,3295130,0
2013-07-17,2.67,2.73,2.57,2.61,1162873,0
2013-07-18,2.8,2.85,2.63,2.66,2825699,0
2013-07-19,2.64,2.69,2.52,2.68,1318041,0
2013-07-22,2.8,2.82,2.71,2.74,1170920,0
2013-07-23,2.73,2.8,2.7,2.75,1319619,0
2013-07-24,2.78,2.78,2.64,2.67,1079713,0
2013-07-25,2.7,2.91,2.69,2.82,4909316,0
2013-07-26,2.76,2.83,2.68,2.77,2184177,0
2013-07-29,2.79,2.87,2.76,2.82,1642637,0
2013-07-30,2.82,2.89,2.79,2.82,1575222,0
2013-07-31,2.82,2.83,2.71,2.74,1027129,0
2013-08-01,2.79,2.84,2.74,2.75,950843,0
2013-08-02,2.75,2.77,2.68,2.75,882322,0
2013-08-05,2.76,2.76,2.71,2.75,970140,0
2013-08-06,2.72,2.81,2.72,2.76,1802969,0
2013-08-07,2.52,2.52,2.32,2.45,3000295,0
2013-08-08,2.48,2.49,2.38,2.43,1196922,0
2013-08-09,2.4,2.48,2.39,2.47,1046304,0
2013-08-12,2.41,2.47,2.4,2.42,885316,0
2013-08-13,2.41,2.42,2.36,2.38,1067649,0
2013-08-14,2.36,2.41,2.35,2.37,879381,0
2013-08-15,2.35,2.37,2.31,2.31,1155983,0
2013-08-16,2.3,2.37,2.3,2.34,652485,0
2013-08-19,2.33,2.35,2.27,2.28,612950,0
2013-08-20,2.28,2.32,2.24,2.26,730305,0
2013-08-21,2.26,2.27,2.16,2.19,2069343,0
2013-08-22,2.19,2.22,2.15,2.18,829895,0
2013-08-23,2.2,2.51,2.19,2.39,2735792,0
2013-08-26,2.38,2.44,2.35,2.39,850591,0
2013-08-27,2.4,2.59,2.36,2.39,2402437,0
2013-08-28,2.38,2.45,2.3,2.31,1181597,0
2013-08-29,2.33,2.4,2.32,2.39,1137830,0
2013-08-30,2.38,2.44,2.325,2.42,1035650,0
2013-09-03,2.43,2.48,2.4,2.45,881303,0
2013-09-04,2.43,2.48,2.4,2.45,791736,0
2013-09-05,2.44,2.44,2.41,2.42,550360,0
2013-09-06,2.42,2.43,2.36,2.41,705917,0
2013-09-09,2.43,2.43,2.4,2.43,769002,0
2013-09-10,2.43,2.55,2.39,2.42,1777370,0
2013-09-11,2.4,2.44,2.39,2.41,1398155,0
2013-09-12,2.3,2.31,2.21,2.27,4305617,0
2013-09-13,2.27,2.27,2.12,2.14,4384048,0
2013-09-16,2.19,2.19,2.1,2.12,2218372,0
2013-09-17,2.12,2.18,2.12,2.18,1776834,0
2013-09-18,2.22,2.25,2.15,2.23,2371625,0
2013-09-19,2.25,2.44,2.23,2.35,3540419,0
2013-09-20,2.36,2.52,2.33,2.42,3708677,0
2013-09-23,2.48,2.49,2.35,2.41,1557685,0
2013-09-24,2.44,2.46,2.37,2.38,1071700,0
2013-09-25,2.5,2.67,2.46,2.6,6113100,0
2013-09-26,2.69,2.72,2.61,2.65,3292900,0
2013-09-27,2.66,2.87,2.64,2.82,5118700,0
2013-09-30,2.78,2.86,2.64,2.78,2801046,0
2013-10-01,2.81,2.96,2.81,2.9,2853264,0
2013-10-02,2.92,2.92,2.77,2.78,1734034,0
2013-10-03,2.76,2.8,2.5,2.65,3168565,0
2013-10-04,2.65,2.74,2.63,2.72,2173600,0
2013-10-07,2.72,2.79,2.68,2.73,1456285,0
2013-10-08,2.72,2.91,2.72,2.91,3559100,0
2013-10-09,2.91,3.03,2.8,2.84,3391400,0
2013-10-10,2.88,2.95,2.84,2.94,2115800,0
2013-10-11,2.92,3.04,2.91,3,2982044,0
2013-10-14,3.06,3.19,3,3.12,3511600,0
2013-10-15,3.2,3.35,3.05,3.09,4990500,0
2013-10-16,3.14,3.23,3.1,3.12,2420665,0
2013-10-17,3.11,3.19,2.96,3.15,4642300,0
2013-10-18,3.25,3.39,3.25,3.3,4437900,0
2013-10-21,3.37,3.38,3.2,3.23,2588600,0
2013-10-22,3.33,3.38,3.22,3.25,4162900,0
2013-10-23,3.25,3.25,3.12,3.15,1812400,0
2013-10-24,3.16,3.43,3.07,3.3,6542400,0
2013-10-25,3.44,3.6,3.35,3.42,7517100,0
2013-10-28,3.55,3.83,3.5,3.83,8987919,0
2013-10-29,3.94,4.14,3.86,3.91,11190341,0
2013-10-30,3.96,4,3.72,3.79,7203070,0
2013-10-31,3.25,3.48,3.2,3.4,7040540,0
2013-11-01,3.45,3.55,3.36,3.37,3343400,0
2013-11-04,3.41,3.46,3.31,3.4,3293800,0
2013-11-05,3.43,3.44,3.3,3.31,1993086,0
2013-11-06,3.33,3.35,3.09,3.2,4046087,0
2013-11-07,3.21,3.22,2.98,3.01,3188919,0
2013-11-08,3.01,3.28,3.01,3.21,2960100,0
2013-11-11,3.21,3.26,3.12,3.14,1408000,0
2013-11-12,3.1,3.2,3.06,3.14,1688336,0
2013-11-13,3.12,3.275,3.05,3.215,2288881,0
2013-11-14,3.21,3.39,3.2,3.36,3463900,0
2013-11-15,3.38,3.46,3.37,3.37,3198500,0
2013-11-18,3.41,3.43,3.22,3.27,2376900,0
2013-11-19,3.25,3.43,3.22,3.38,3968300,0
2013-11-20,3.51,3.59,3.4,3.41,3624050,0
2013-11-21,3.45,3.59,3.4,3.52,3451500,0
2013-11-22,3.56,3.7,3.55,3.64,3608400,0
2013-11-25,3.82,3.84,3.71,3.74,3673412,0
2013-11-26,3.72,3.77,3.67,3.67,2339600,0
2013-11-27,3.68,3.8,3.6,3.71,2550600,0
2013-11-29,3.76,3.77,3.67,3.69,981138,0
2013-12-02,3.7,3.77,3.45,3.47,3890200,0
2013-12-03,3.41,3.54,3.4,3.44,1746500,0
2013-12-04,3.44,3.6,3.41,3.57,1660252,0
2013-12-05,3.57,3.6,3.46,3.49,1345656,0
2013-12-06,3.53,3.58,3.42,3.42,1667300,0
2013-12-09,3.45,3.57,3.41,3.54,1806100,0
2013-12-10,3.54,3.65,3.49,3.53,1810700,0
2013-12-11,3.55,3.57,3.44,3.46,1361700,0
2013-12-12,3.47,3.55,3.4,3.44,1730100,0
2013-12-13,3.46,3.59,3.45,3.55,2184200,0
2013-12-16,3.59,3.71,3.53,3.66,3015300,0
2013-12-17,3.67,3.74,3.62,3.7,1472800,0
2013-12-18,3.74,3.77,3.66,3.71,2144636,0
2013-12-19,3.79,3.85,3.75,3.84,2375800,0
2013-12-20,3.87,3.93,3.84,3.9,2773050,0
2013-12-23,3.93,4.09,3.92,4.08,3731200,0
2013-12-24,3.95,3.97,3.85,3.93,3138746,0
2013-12-26,3.9,3.94,3.76,3.76,3365644,0
2013-12-27,3.78,3.8,3.59,3.67,4170400,0
2013-12-30,3.67,3.85,3.67,3.83,2708300,0
2013-12-31,3.82,3.95,3.82,3.88,2121413,0
2014-01-02,3.93,3.96,3.88,3.9,2020438,0
2014-01-03,3.95,3.98,3.85,3.9,2380773,0
2014-01-06,4,4.05,3.9,3.93,3526300,0
2014-01-07,4.05,4.24,4,4.17,6102945,0
2014-01-08,4.3,4.39,4.16,4.25,5331700,0
2014-01-09,4.29,4.35,4.18,4.29,3242700,0
2014-01-10,4.3,4.3,4.13,4.17,4077700,0
2014-01-13,4.19,4.21,3.97,4,3741000,0
2014-01-14,4.02,4.09,3.96,4.05,1769125,0
2014-01-15,4.11,4.17,4.03,4.04,2498807,0
2014-01-16,4.04,4.05,3.8,3.92,4105100,0
2014-01-17,3.93,4.06,3.93,4.05,2578800,0
2014-01-21,4.07,4.09,3.98,4.06,1950200,0
2014-01-22,4.1,4.16,4.01,4.12,2170300,0
2014-01-23,4.03,4.05,3.97,4.01,2286162,0
2014-01-24,3.94,3.98,3.86,3.88,2614867,0
2014-01-27,3.89,3.94,3.62,3.7,4542819,0
2014-01-28,3.72,3.8,3.7,3.74,1904200,0
2014-01-29,3.7,3.76,3.61,3.71,1862700,0
2014-01-30,3.75,3.85,3.75,3.75,2017850,0
2014-01-31,3.97,4.09,3.85,3.95,4186200,0
2014-02-03,3.98,4.03,3.83,3.85,3711092,0
2014-02-04,3.93,4.06,3.81,3.96,3741126,0
2014-02-05,4.07,4.07,3.85,3.87,6310720,0
2014-02-06,4.7,4.98,4.65,4.94,27993356,0
2014-02-07,4.92,5.13,4.83,4.99,11784287,0
2014-02-10,4.94,5.01,4.88,4.96,4266674,0
2014-02-11,4.91,4.99,4.76,4.89,4571687,0
2014-02-12,4.88,4.99,4.8,4.83,4226865,0
2014-02-13,4.78,4.86,4.68,4.83,4159737,0
2014-02-14,4.8,4.95,4.79,4.92,3053460,0
2014-02-18,4.93,5.22,4.86,5.17,10624482,0
2014-02-19,5.14,5.16,4.93,4.94,4393903,0
2014-02-20,4.97,5,4.92,4.93,2181097,0
2014-02-21,4.89,4.93,4.67,4.7,7638739,0
2014-02-24,4.71,4.9,4.71,4.76,4093347,0
2014-02-25,4.83,4.86,4.77,4.8,2166230,0
2014-02-26,4.83,4.95,4.82,4.91,3526831,0
2014-02-27,5,5.11,4.96,5.05,5403740,0
2014-02-28,5.2,5.21,4.95,5.03,5841621,0
2014-03-03,4.97,5.035,4.86,4.98,3721282,0
2014-03-04,5.05,5.28,5.02,5.25,7690475,0
2014-03-05,5.3,5.39,5.17,5.24,4941941,0
2014-03-06,5.26,5.33,5.12,5.19,2760044,0
2014-03-07,5.23,5.28,5.13,5.19,2522705,0
2014-03-10,5.2,5.47,5.19,5.35,5214764,0
2014-03-11,5.35,5.37,5.2,5.21,4190629,0
2014-03-12,5.17,5.58,5.16,5.5,6435028,0
2014-03-13,5.58,5.65,5.36,5.4,5945276,0
2014-03-14,5.37,5.63,5.37,5.48,4636950,0
2014-03-17,5.52,5.64,5.38,5.38,3412866,0
2014-03-18,5.4,5.48,5.32,5.46,3455595,0
2014-03-19,5.49,5.52,5.3,5.35,3261415,0
2014-03-20,5.36,5.38,5.13,5.17,3549844,0
2014-03-21,5.21,5.28,4.96,4.96,4292253,0
2014-03-24,4.98,4.99,4.59,4.81,5233461,0
2014-03-25,4.84,5.05,4.81,4.89,3104749,0
2014-03-26,4.94,5,4.67,4.67,4740700,0
2014-03-27,4.7,4.75,4.46,4.58,3301207,0
2014-03-28,4.61,4.75,4.49,4.5,2982366,0
2014-03-31,4.56,4.78,4.52,4.74,2347279,0
2014-04-01,4.73,4.82,4.64,4.75,2116478,0
2014-04-02,4.76,4.82,4.65,4.66,2380967,0
2014-04-03,4.7,4.7,4.44,4.45,2360589,0
2014-04-04,4.49,4.55,4.15,4.18,4707564,0
2014-04-07,4.23,4.27,4.06,4.11,3019995,0
2014-04-08,4.15,4.3299,4.14,4.26,2468195,0
2014-04-09,4.32,4.4,4.21,4.4,3105432,0
2014-04-10,4.37,4.4,4.11,4.13,3301982,0
2014-04-11,4.07,4.14,3.91,4.02,3205348,0
2014-04-14,4.05,4.125,3.785,3.88,2803022,0
2014-04-15,3.93,4.0299,3.7,3.86,3493761,0
2014-04-16,3.89,4,3.84,3.98,1987171,0
2014-04-17,3.95,4.1,3.89,4.1,2221734,0
2014-04-21,4.09,4.22,4.04,4.17,2602591,0
2014-04-22,4.19,4.28,4.15,4.2,2130641,0
2014-04-23,4.17,4.18,4.03,4.03,1680772,0
2014-04-24,4.18,4.19,3.96,4.05,2113240,0
2014-04-25,4.01,4.09,3.96,4.07,2302167,0
2014-04-28,4.11,4.15,3.77,3.91,4115156,0
2014-04-29,3.96,4,3.84,3.9,2472732,0
2014-04-30,3.92,4.04,3.82,4,4828891,0
2014-05-01,4.34,4.44,4.1,4.29,10281023,0
2014-05-02,4.29,4.45,4.25,4.32,4291395,0
2014-05-05,4.3,4.39,4.2,4.29,2305596,0
2014-05-06,4.32,4.34,4.08,4.1,3038828,0
2014-05-07,4.08,4.14,3.85,3.96,3365478,0
2014-05-08,3.93,4.09,3.815,3.87,3230805,0
2014-05-09,3.87,3.93,3.78,3.91,1815284,0
2014-05-12,3.96,4.02,3.91,3.97,1587346,0
2014-05-13,4,4.09,3.94,3.96,1903606,0
2014-05-14,3.91,3.99,3.87,3.91,1781349,0
2014-05-15,3.87,3.89,3.73,3.8,2234646,0
2014-05-16,3.83,3.86,3.66,3.71,2677428,0
2014-05-19,3.66,3.89,3.66,3.89,2067427,0
2014-05-20,3.87,3.87,3.75,3.8,1238332,0
2014-05-21,3.83,3.86,3.74,3.83,1268797,0
2014-05-22,3.85,3.85,3.8,3.81,863673,0
2014-05-23,3.81,3.89,3.77,3.78,1848672,0
2014-05-27,3.79,3.9,3.79,3.9,3203920,0
2014-05-28,3.9,4.05,3.87,4.03,2534258,0
2014-05-29,4.06,4.09,4.01,4.06,1939662,0
2014-05-30,3.68,3.83,3.58,3.635,11022264,0
2014-06-02,3.64,3.67,3.57,3.6,2903927,0
2014-06-03,3.59,3.66,3.56,3.6,1782386,0
2014-06-04,3.6,3.65,3.56,3.6,1994337,0
2014-06-05,3.61,3.65,3.56,3.65,1520750,0
2014-06-06,3.6,3.69,3.6,3.65,2484442,0
2014-06-09,3.65,3.73,3.63,3.68,1523801,0
2014-06-10,3.69,3.7,3.63,3.66,1201400,0
2014-06-11,3.63,3.7,3.61,3.63,1196957,0
2014-06-12,3.69,3.81,3.65,3.68,2316202,0
2014-06-13,3.71,3.8,3.67,3.75,1358963,0
2014-06-16,3.73,3.815,3.71,3.79,1351957,0
2014-06-17,3.79,3.87,3.78,3.86,1628314,0
2014-06-18,3.89,3.95,3.86,3.93,1820746,0
2014-06-19,3.92,3.94,3.81,3.9,1538828,0
2014-06-20,3.89,3.93,3.82,3.92,2135959,0
2014-06-23,3.89,3.91,3.81,3.85,1745906,0
2014-06-24,3.83,3.91,3.76,3.78,2149066,0
2014-06-25,3.75,4.07,3.75,4.05,3778244,0
2014-06-26,4.24,4.52,4.22,4.45,13457222,0
2014-06-27,4.55,4.87,4.55,4.67,17411973,0
2014-06-30,4.79,5.09,4.79,5,10824230,0
2014-07-01,5.13,5.18,4.81,4.93,9252061,0
2014-07-02,5.03,5.23,4.95,5.16,5659300,0
2014-07-03,5.25,5.35,5.15,5.28,3002850,0
2014-07-07,5.27,5.3,5.01,5.07,3433595,0
2014-07-08,5.04,5.145,4.73,5.1,8620297,0
2014-07-09,5.09,5.49,5.09,5.46,9069823,0
2014-07-10,5.21,5.68,5.15,5.37,10598738,0
2014-07-11,5.49,6.09,5.46,6,17487837,0
2014-07-14,6.05,6.41,6.04,6.38,13701314,0
2014-07-15,6.62,6.7,6.25,6.49,22016920,0
2014-07-16,6.41,6.66,6.17,6.52,14296634,0
2014-07-17,6.41,6.61,6.28,6.52,9261489,0
2014-07-18,6.51,6.93,6.42,6.79,14185747,0
2014-07-21,7.04,7.58,7,7.47,18930128,0
2014-07-22,7.42,7.6,7.17,7.34,15680933,0
2014-07-23,7.35,7.35,6.67,7.22,19741075,0
2014-07-24,7.22,7.34,6.9,7,9438852,0
2014-07-25,7,7.4,6.9,7.17,13386084,0
2014-07-28,7.26,7.32,6.96,7.17,8985794,0
2014-07-29,7.23,7.23,6.83,6.92,8650727,0
2014-07-30,6.99,7.03,6.61,6.9,18538578,0
2014-07-31,6.07,6.1,5.5,5.61,32428725,0
2014-08-01,5.79,5.88,5.6,5.72,8774425,0
2014-08-04,5.74,5.8,5.28,5.42,16622911,0
2014-08-05,5.3,5.35,5.06,5.18,15707089,0
2014-08-06,5.08,5.29,5.03,5.14,5892967,0
2014-08-07,5.26,5.45,5.18,5.31,8337300,0
2014-08-08,5.32,5.47,5.23,5.29,6865648,0
2014-08-11,5.26,5.5,5.26,5.36,5016342,0
2014-08-12,5.38,5.54,5.32,5.52,5730170,0
2014-08-13,5.57,5.65,5.52,5.6,7516587,0
2014-08-14,5.6,5.62,5.31,5.36,7714448,0
2014-08-15,5.45,5.45,5.01,5.19,12534503,0
2014-08-18,5.25,5.28,4.96,4.98,10362286,0
2014-08-19,5,5.06,4.79,5.03,8530988,0
2014-08-20,5,5.19,4.98,5.09,6277634,0
2014-08-21,5.05,5.07,4.86,4.89,5771120,0
2014-08-22,4.89,4.95,4.8,4.87,8400568,0
2014-08-25,4.88,5.07,4.84,4.9,5547878,0
2014-08-26,4.9,5.13,4.84,5.07,5205334,0
2014-08-27,5.09,5.25,5.04,5.23,5835445,0
2014-08-28,5.17,5.245,5.09,5.15,3642634,0
2014-08-29,5.18,5.2,5.02,5.16,4121525,0
2014-09-02,5.18,5.23,4.95,4.99,5865511,0
2014-09-03,4.99,5.1,4.88,5.03,5523693,0
2014-09-04,5.06,5.18,4.99,5.02,3970341,0
2014-09-05,5.03,5.19,5.02,5.17,3965471,0
2014-09-08,5.36,5.5,5.29,5.48,8344452,0
2014-09-09,5.5,5.53,5.3,5.33,6247048,0
2014-09-10,5.35,5.42,5.3,5.38,3665728,0
2014-09-11,5.34,5.39,5.265,5.38,3078655,0
2014-09-12,5.38,5.4,5.19,5.23,3244955,0
2014-09-15,5.19,5.2196,5.05,5.12,4628072,0
2014-09-16,5.07,5.21,5.04,5.2,3266307,0
2014-09-17,5.21,5.35,5.2,5.22,4815281,0
2014-09-18,5.22,5.39,5.17,5.32,4286606,0
2014-09-19,5.16,5.29,5.143,5.29,5536098,0
2014-09-22,5.25,5.28,5.14,5.19,3662804,0
2014-09-23,5.15,5.35,5.15,5.31,5498097,0
2014-09-24,5.32,5.5,5.29,5.47,5805744,0
2014-09-25,5.46,5.54,5.41,5.45,6216728,0
2014-09-26,5.43,5.54,5.35,5.37,3291125,0
2014-09-29,5.32,5.39,5.2,5.23,4985303,0
2014-09-30,5.25,5.27,5.07,5.17,6866353,0
2014-10-01,5.14,5.15,4.91,5.08,8963800,0
2014-10-02,5.1,5.325,5.05,5.26,9604277,0
2014-10-03,5.27,5.3,5.19,5.245,2197445,0
2014-10-06,5.24,5.2899,5.08,5.13,7121995,0
2014-10-07,5.08,5.12,4.67,4.76,16057009,0
2014-10-08,4.87,4.97,4.36,4.61,12875330,0
2014-10-09,4.65,4.69,4.42,4.45,5654871,0
2014-10-10,4.41,4.48,4.16,4.24,5241827,0
2014-10-13,4.22,4.36,4.12,4.18,5180479,0
2014-10-14,4.22,4.35,4.03,4.1,6247138,0
2014-10-15,4.05,4.4,3.96,4.3,6970464,0
2014-10-16,4.28,4.45,4.25,4.35,4974491,0
2014-10-17,4.45,4.4998,4.32,4.35,2968952,0
2014-10-20,4.35,4.46,4.31,4.43,2281070,0
2014-10-21,4.46,4.55,4.45,4.52,2503345,0
2014-10-22,4.51,4.56,4.34,4.44,4179591,0
2014-10-23,4.44,4.54,4.43,4.49,2299940,0
2014-10-24,4.51,4.51,4.39,4.47,1798090,0
2014-10-27,4.47,4.47,4.36,4.41,2083976,0
2014-10-28,4.44,4.61,4.36,4.6,4658781,0
2014-10-29,4.63,4.7,4.51,4.53,5973378,0
2014-10-30,3.74,3.95,3.6,3.61,15867861,0
2014-10-31,3.69,3.87,3.55,3.87,9363730,0
2014-11-03,3.85,4.14,3.76,3.99,5155807,0
2014-11-04,4.01,4.07,3.8,3.81,2847686,0
2014-11-05,3.82,3.85,3.66,3.71,3148115,0
2014-11-06,3.74,3.77,3.6,3.61,3273247,0
2014-11-07,3.64,3.75,3.58,3.71,3679833,0
2014-11-10,3.71,3.82,3.68,3.79,1838649,0
2014-11-11,3.8,3.86,3.7,3.86,2009883,0
2014-11-12,3.8,3.81,3.62,3.7,3720769,0
2014-11-13,3.74,3.74,3.61,3.7,2705750,0
2014-11-14,3.69,3.83,3.65,3.83,2668465,0
2014-11-17,3.8,3.85,3.74,3.77,2365556,0
2014-11-18,3.84,3.92,3.79,3.87,3364304,0
2014-11-19,3.85,3.89,3.77,3.82,2261174,0
2014-11-20,3.81,3.87,3.75,3.82,1735554,0
2014-11-21,3.86,3.885,3.75,3.76,3070022,0
2014-11-24,3.78,3.85,3.76,3.84,2117859,0
2014-11-25,3.85,3.86,3.74,3.79,1588648,0
2014-11-26,3.76,3.85,3.75,3.77,1655826,0
2014-11-28,3.79,3.79,3.61,3.655,2348957,0
2014-12-01,3.68,3.71,3.51,3.53,2445410,0
2014-12-02,3.54,3.6501,3.36,3.4,3310348,0
2014-12-03,3.4,3.605,3.35,3.59,2738750,0
2014-12-04,3.56,3.62,3.47,3.55,2496283,0
2014-12-05,3.53,3.74,3.52,3.72,4263189,0
2014-12-08,3.81,4.03,3.8,3.89,6148332,0
2014-12-09,3.85,4,3.75,4,3552146,0
2014-12-10,3.97,4.03,3.81,3.85,2970221,0
2014-12-11,3.86,3.97,3.8001,3.875,2212041,0
2014-12-12,3.83,4,3.81,3.88,2948400,0
2014-12-15,3.93,4.05,3.82,3.83,2776162,0
2014-12-16,3.79,3.98,3.78,3.89,2675687,0
2014-12-17,3.87,3.98,3.85,3.95,2684294,0
2014-12-18,4,4.19,3.98,4.12,4069076,0
2014-12-19,4.14,4.15,3.93,4.03,5142798,0
2014-12-22,4.04,4.22,4.01,4.12,2955165,0
2014-12-23,4.13,4.205,4.065,4.11,2340747,0
2014-12-24,4.11,4.14,4.05,4.07,770372,0
2014-12-26,4.07,4.16,4.04,4.1,1556621,0
2014-12-29,4.08,4.2,4.08,4.1,1458947,0
2014-12-30,4.07,4.13,3.96,4.01,1663371,0
2014-12-31,4.01,4.03,3.86,3.9,2097668,0
2015-01-02,3.9,4.08,3.84,4.05,3609296,0
2015-01-05,4,4.06,3.9,3.95,1789243,0
2015-01-06,3.96,4.01,3.8,3.84,2099723,0
2015-01-07,3.87,3.92,3.8001,3.85,1293558,0
2015-01-08,3.87,3.98,3.82,3.83,2044298,0
2015-01-09,3.84,3.89,3.75,3.78,2357190,0
2015-01-12,3.77,3.82,3.63,3.64,2611898,0
2015-01-13,3.67,3.74,3.5,3.57,2600053,0
2015-01-14,3.49,3.57,3.46,3.54,1674127,0
2015-01-15,3.53,3.614,3.33,3.36,2413037,0
2015-01-16,3.34,3.48,3.2728,3.45,2740486,0
2015-01-20,3.44,3.54,3.37,3.51,1853658,0
2015-01-21,3.49,3.515,3.32,3.41,1757500,0
2015-01-22,3.42,3.47,3.3301,3.45,1462953,0
2015-01-23,3.46,3.57,3.41,3.52,1357839,0
2015-01-26,3.5,3.66,3.5,3.65,1993616,0
2015-01-27,3.59,3.65,3.54,3.645,1634096,0
2015-01-28,3.65,3.68,3.52,3.535,1642921,0
2015-01-29,3.56,3.58,3.42,3.56,1932954,0
2015-01-30,3.54,3.59,3.485,3.51,1200365,0
2015-02-02,3.53,3.59,3.47,3.59,1541512,0
2015-02-03,3.61,3.7,3.545,3.61,2589437,0
2015-02-04,3.59,3.87,3.56,3.84,8267544,0
2015-02-05,4.56,5.05,4.37,5.02,26563112,0
2015-02-06,4.92,5.12,4.82,5.06,8883607,0
2015-02-09,4.96,5.16,4.91,5.08,7475368,0
2015-02-10,5.08,5.13,4.97,5.03,5052080,0
2015-02-11,4.99,5.07,4.95,4.97,4435379,0
2015-02-12,5,5.15,4.95,4.98,4376001,0
2015-02-13,5,5.16,5,5.12,3523769,0
2015-02-17,5.11,5.34,5.07,5.23,3659866,0
2015-02-18,5.23,5.3,5.04,5.12,3181497,0
2015-02-19,5.13,5.19,5.08,5.145,1698636,0
2015-02-20,5.13,5.16,5.09,5.11,1392194,0
2015-02-23,5.12,5.22,5.07,5.11,1899655,0
2015-02-24,5.11,5.19,5.09,5.16,2148724,0
2015-02-25,5.17,5.2,5.11,5.16,1989077,0
2015-02-26,5.14,5.25,5.14,5.16,1952463,0
2015-02-27,5.2,5.2,4.95,5.03,2300647,0
2015-03-02,5.02,5.15,5.01,5.12,2211700,0
2015-03-03,5.09,5.12,5.01,5.05,1151600,0
2015-03-04,5.04,5.04,4.91,5.03,1637200,0
2015-03-05,5.01,5.1,4.95,5.08,1174400,0
2015-03-06,5.04,5.05,4.95,4.96,1383200,0
2015-03-09,4.95,4.98,4.76,4.81,2143400,0
2015-03-10,4.76,4.83,4.71,4.78,1475200,0
2015-03-11,4.77,4.89,4.76,4.8,901200,0
2015-03-12,4.82,4.85,4.7,4.75,1249700,0
2015-03-13,4.72,4.85,4.57,4.66,2128100,0
2015-03-16,4.66,4.82,4.61,4.82,1280700,0
2015-03-17,5.05,5.08,4.79,4.89,2062700,0
2015-03-18,4.85,5,4.81,4.98,1208300,0
2015-03-19,4.95,4.97,4.86,4.89,679400,0
2015-03-20,4.92,5,4.91,4.95,1050100,0
2015-03-23,4.92,4.99,4.86,4.89,1293700,0
2015-03-24,4.88,4.91,4.8,4.83,1070200,0
2015-03-25,4.82,4.82,4.66,4.71,1497700,0
2015-03-26,4.69,4.84,4.66,4.76,1410400,0
2015-03-27,4.78,4.9,4.75,4.9,1352800,0
2015-03-30,4.91,5.03,4.88,4.92,1648600,0
2015-03-31,4.87,5.02,4.86,5.01,2300326,0
2015-04-01,5.01,5.05,4.93,5.02,1740800,0
2015-04-02,5.05,5.08,5,5.07,1531400,0
2015-04-06,5.07,5.07,4.95,4.95,1204000,0
2015-04-07,4.96,5.07,4.96,4.975,1187759,0
2015-04-08,5,5.12,4.98,5.12,2384500,0
2015-04-09,5.13,5.13,5.01,5.08,1478286,0
2015-04-10,5.09,5.11,5.05,5.08,718900,0
2015-04-13,5.08,5.11,5.06,5.08,925900,0
2015-04-14,5.08,5.27,5.03,5.21,2554400,0
2015-04-15,5.25,5.33,5.21,5.26,1531518,0
2015-04-16,5.26,5.2699,5.15,5.15,1276626,0
2015-04-17,5.12,5.15,5,5.12,2641400,0
2015-04-20,5.15,5.15,5.05,5.07,1725262,0
2015-04-21,5.08,5.15,5.02,5.11,1480957,0
2015-04-22,5.12,5.65,5.105,5.55,6033226,0
2015-04-23,5.5,5.54,5.22,5.36,4361000,0
2015-04-24,5.37,5.51,5.34,5.45,3250489,0
2015-04-27,5.44,5.53,5.34,5.42,3099100,0
2015-04-28,5.5,5.6,5.08,5.11,6855821,0
2015-04-29,5.11,5.45,5.04,5.4,10663600,0
2015-04-30,6.8,6.84,6.32,6.76,40187100,0
2015-05-01,6.8,7,6.68,6.9,14659200,0
2015-05-04,6.9,7,6.75,6.99,11278200,0
2015-05-05,6.97,7.03,6.59,6.7,9747500,0
2015-05-06,6.69,6.7,6.46,6.59,3774091,0
2015-05-07,6.58,6.8,6.51,6.7,2949708,0
2015-05-08,6.77,6.8,6.57,6.65,4028000,0
2015-05-11,6.69,6.82,6.54,6.72,5493500,0
2015-05-12,6.71,6.76,6.53,6.59,3826290,0
2015-05-13,6.58,6.64,6.36,6.55,3730600,0
2015-05-14,6.58,6.61,6.43,6.47,2981700,0
2015-05-15,6.58,6.8,6.48,6.7,5722628,0
2015-05-18,6.7,6.78,6.57,6.59,3148702,0
2015-05-19,6.66,6.73,6.61,6.625,3533740,0
2015-05-20,6.65,6.65,6.47,6.52,2326500,0
2015-05-21,6.53,6.6,6.42,6.44,1864400,0
2015-05-22,6.44,6.56,6.34,6.55,2605900,0
2015-05-26,6.51,6.54,6.37,6.45,2298258,0
2015-05-27,6.48,6.48,6.39,6.46,1443000,0
2015-05-28,6.41,6.465,6.38,6.45,1203600,0
2015-05-29,6.4,6.54,6.33,6.48,3159800,0
2015-06-01,6.49,6.55,6.38,6.41,3047087,0
2015-06-02,6.37,6.62,6.36,6.53,2758998,0
2015-06-03,6.56,6.74,6.55,6.68,2506800,0
2015-06-04,6.64,6.77,6.61,6.67,1644500,0
2015-06-05,6.66,6.74,6.61,6.71,2527600,0
2015-06-08,6.7,6.72,6.56,6.56,1708800,0
2015-06-09,6.57,6.61,6.5,6.53,1034151,0
2015-06-10,6.56,6.66,6.47,6.54,1574560,0
2015-06-11,6.58,6.62,6.51,6.55,1132278,0
2015-06-12,6.55,6.55,6.47,6.5,1030100,0
2015-06-15,6.49,6.58,6.44,6.5,1678900,0
2015-06-16,6.51,6.56,6.42,6.49,1748600,0
2015-06-17,6.52,6.75,6.49,6.71,4424100,0
2015-06-18,6.72,6.74,6.59,6.59,1236800,0
2015-06-19,6.57,6.59,6.46,6.48,1783200,0
2015-06-22,6.53,6.59,6.46,6.51,1450800,0
2015-06-23,6.52,6.66,6.48,6.63,2192736,0
2015-06-24,6.62,6.69,6.5,6.52,1835100,0
2015-06-25,6.51,6.59,6.49,6.51,1863200,0
2015-06-26,6.52,6.53,6.36,6.38,5921000,0
2015-06-29,6.25,6.25,6,6.09,4514200,0
2015-06-30,6.17,6.27,6.15,6.21,2462961,0
2015-07-01,6.25,6.36,6.11,6.2,2115100,0
2015-07-02,6.23,6.28,6.13,6.13,1085900,0
2015-07-06,6.07,6.13,5.93,6.01,2204500,0
2015-07-07,6,6,5.67,5.98,4420800,0
2015-07-08,5.87,5.96,5.82,5.95,2371900,0
2015-07-09,6.01,6.1,5.99,6.07,1812700,0
2015-07-10,6.12,6.17,6.02,6.03,1480800,0
2015-07-13,6.09,6.23,6.07,6.18,1637500,0
2015-07-14,6.16,6.3,6.16,6.27,830951,0
2015-07-15,6.31,6.31,6.08,6.09,1490539,0
2015-07-16,6.15,6.45,6.11,6.42,1779300,0
2015-07-17,6.42,6.49,6.35,6.47,1810700,0
2015-07-20,6.46,6.48,6.36,6.39,1522000,0
2015-07-21,6.36,6.38,6.24,6.3,1188600,0
2015-07-22,6.29,6.29,6.05,6.13,2352400,0
2015-07-23,6.14,6.25,6.12,6.14,1484300,0
2015-07-24,6.12,6.22,6.09,6.1,2110500,0
2015-07-27,6.04,6.05,5.8,5.85,2173400,0
2015-07-28,5.86,6.12,5.85,6.1,2252700,0
2015-07-29,6.06,6.13,5.93,5.96,1517300,0
2015-07-30,5.95,5.99,5.78,5.91,1354600,0
2015-07-31,5.92,5.95,5.83,5.86,1789100,0
2015-08-03,5.85,5.87,5.75,5.78,2365301,0
2015-08-04,5.79,5.88,5.62,5.67,3683200,0
2015-08-05,5.15,5.2,4.5,4.5,12528800,0
2015-08-06,4.56,4.72,4.55,4.66,4106177,0
2015-08-07,4.61,4.64,4.42,4.46,3265000,0
2015-08-10,4.47,4.7,4.47,4.69,2265900,0
2015-08-11,4.64,4.72,4.48,4.55,2032680,0
2015-08-12,4.49,4.8,4.37,4.77,3874100,0
2015-08-13,4.8,4.87,4.6,4.66,2897700,0
2015-08-14,4.61,4.79,4.57,4.65,2095900,0
2015-08-17,4.62,4.82,4.57,4.82,2004900,0
2015-08-18,4.78,4.82,4.67,4.7,2921800,0
2015-08-19,4.68,4.81,4.63,4.71,2930400,0
2015-08-20,4.68,4.71,4.5,4.54,3775300,0
2015-08-21,4.48,4.54,4.3,4.37,3594300,0
2015-08-24,4.01,4.27,3.92,4.07,4148424,0
2015-08-25,4.29,4.31,4.17,4.19,2340300,0
2015-08-26,4.26,4.26,4.06,4.2,2068200,0
2015-08-27,4.27,4.41,4.2,4.41,2996400,0
2015-08-28,4.38,4.56,4.31,4.53,1321700,0
2015-08-31,4.48,4.61,4.4,4.59,1899100,0
2015-09-01,4.48,4.51,4.26,4.28,2129700,0
2015-09-02,4.31,4.38,4.18,4.38,1731400,0
2015-09-03,4.43,4.55,4.36,4.46,2067100,0
2015-09-04,4.37,4.45,4.32,4.44,1022800,0
2015-09-08,4.51,4.66,4.5,4.64,1691000,0
2015-09-09,4.69,4.73,4.47,4.48,1748900,0
2015-09-10,4.52,4.65,4.46,4.57,985345,0
2015-09-11,4.52,4.61,4.46,4.6,1084100,0
2015-09-14,4.6,4.63,4.5,4.55,720800,0
2015-09-15,4.59,4.65,4.49,4.65,855000,0
2015-09-16,4.66,4.78,4.63,4.72,1365200,0
2015-09-17,4.75,4.79,4.605,4.73,1941051,0
2015-09-18,4.66,4.86,4.66,4.74,2597700,0
2015-09-21,4.84,4.93,4.75,4.85,1715300,0
2015-09-22,4.78,4.84,4.67,4.78,1119500,0
2015-09-23,4.81,4.9,4.75,4.835,1043229,0
2015-09-24,4.81,4.93,4.71,4.88,1079726,0
2015-09-25,4.91,4.96,4.6,4.65,2498800,0
2015-09-28,4.63,4.65,4.27,4.28,2132509,0
2015-09-29,4.31,4.4,4.2,4.22,1582100,0
2015-09-30,4.31,4.38,4.24,4.37,1458600,0
2015-10-01,4.41,4.47,4.09,4.15,3631600,0
2015-10-02,4.11,4.23,4.04,4.17,3298200,0
2015-10-05,4.22,4.39,4.19,4.36,2334595,0
2015-10-06,4.33,4.38,4.08,4.11,2892000,0
2015-10-07,4.16,4.19,4.01,4.1,2203500,0
2015-10-08,4.1,4.18,4.01,4.04,3235100,0
2015-10-09,4.05,4.17,4.01,4.14,2415600,0
2015-10-12,4.14,4.18,4.045,4.1,773629,0
2015-10-13,4.1,4.23,4.08,4.09,1170600,0
2015-10-14,4.11,4.19,4.08,4.14,1521400,0
2015-10-15,4.17,4.25,4.15,4.23,1706100,0
2015-10-16,4.25,4.35,4.22,4.28,2063300,0
2015-10-19,4.26,4.35,4.18,4.23,1862567,0
2015-10-20,4.22,4.27,4.15,4.16,969100,0
2015-10-21,4.17,4.2,4.05,4.09,1503800,0
2015-10-22,4.12,4.24,4.04,4.05,2957600,0
2015-10-23,4.1,4.17,4.05,4.12,1403400,0
2015-10-26,4.1,4.3,4.1,4.23,3393400,0
2015-10-27,4.17,4.27,4.14,4.15,2687500,0
2015-10-28,4.17,4.45,4.16,4.43,3227700,0
2015-10-29,4.42,4.45,4.16,4.19,2211000,0
2015-10-30,4.2,4.24,4.11,4.12,1247800,0
2015-11-02,4.1,4.14,3.66,3.68,7305305,0
2015-11-03,3.9,3.93,3.76,3.84,4619500,0
2015-11-04,3.88,3.89,3.65,3.72,4432034,0
2015-11-05,3.71,3.8,3.61,3.66,5491500,0
2015-11-06,3.04,3.3,3.01,3.22,14265700,0
2015-11-09,3.12,3.16,3.09,3.125,3701217,0
2015-11-10,3.15,3.28,3.15,3.17,4055900,0
2015-11-11,3.19,3.2,3.13,3.17,2371700,0
2015-11-12,3.13,3.21,3.13,3.15,2431200,0
2015-11-13,3.24,3.25,3.15,3.15,2198700,0
2015-11-16,3.14,3.19,3.05,3.19,2271300,0
2015-11-17,3.18,3.22,3.13,3.19,1437300,0
2015-11-18,3.2,3.35,3.17,3.34,1767000,0
2015-11-19,3.35,3.4,3.23,3.25,1143400,0
2015-11-20,3.27,3.33,3.22,3.29,1154200,0
2015-11-23,3.29,3.36,3.22,3.31,1222200,0
2015-11-24,3.31,3.35,3.28,3.31,1278300,0
2015-11-25,3.3,3.41,3.29,3.39,766000,0
2015-11-27,3.39,3.43,3.36,3.43,551200,0
2015-11-30,3.43,3.45,3.34,3.38,1338200,0
2015-12-01,3.4,3.41,3.18,3.21,3200499,0
2015-12-02,3.21,3.22,3.12,3.14,1911875,0
2015-12-03,3.16,3.225,3.06,3.08,2034696,0
2015-12-04,3.06,3.1,2.97,3,2853700,0
2015-12-07,3.05,3.08,2.99,3.03,2510200,0
2015-12-08,2.97,3.055,2.94,3,2334596,0
2015-12-09,3,3.06,2.91,2.92,2211100,0
2015-12-10,2.96,2.99,2.91,2.93,1320000,0
2015-12-11,2.86,2.99,2.77,2.79,1805900,0
2015-12-14,2.77,2.87,2.725,2.87,1672461,0
2015-12-15,2.92,3.01,2.88,3,2366900,0
2015-12-16,3.1,3.15,3.01,3.14,3140500,0
2015-12-17,3.2,3.24,2.97,2.98,2936400,0
2015-12-18,2.96,3.01,2.93,2.95,2065400,0
2015-12-21,2.94,2.94,2.3,2.38,9446000,0
2015-12-22,2.38,2.47,2.2,2.23,8014457,0
2015-12-23,2.28,2.51,2.26,2.51,4697600,0
2015-12-24,2.53,2.56,2.42,2.5,1417832,0
2015-12-28,2.45,2.56,2.45,2.51,2150080,0
2015-12-29,2.51,2.54,2.5,2.5,1293750,0
2015-12-30,2.48,2.53,2.47,2.49,2918658,0
2015-12-31,2.5,2.505,2.41,2.43,1755483,0
2016-01-04,2.38,2.44,2.31,2.42,2510202,0
2016-01-05,2.42,2.46,2.35,2.39,1526074,0
2016-01-06,2.34,2.38,2.3,2.34,1454547,0
2016-01-07,2.29,2.3,2.18,2.19,2628632,0
2016-01-08,2.24,2.43,2.21,2.41,3098739,0
2016-01-11,2.56,2.5999,2.43,2.46,2303735,0
2016-01-12,2.51,2.55,2.23,2.23,2642480,0
2016-01-13,2.26,2.34,2.1,2.12,2665932,0
2016-01-14,2.14,2.22,2.1,2.19,1898888,0
2016-01-15,2.12,2.18,2.04,2.18,1719312,0
2016-01-19,2.25,2.3,2.21,2.27,2934100,0
2016-01-20,2.2,2.2461,2.12,2.22,3222657,0
2016-01-21,2.21,2.255,2.12,2.21,2011687,0
2016-01-22,2.27,2.43,2.27,2.38,3749976,0
2016-01-25,2.39,2.4,2.27,2.3,2071885,0
2016-01-26,2.3,2.36,2.22,2.3,1536924,0
2016-01-27,2.3,2.3599,2.24,2.275,1881902,0
2016-01-28,2.33,2.33,2.16,2.2,1814467,0
2016-01-29,2.2,2.29,2.2,2.21,1706586,0
2016-02-01,2.2,2.24,2.12,2.2,1674524,0
2016-02-02,2.15,2.19,2.07,2.07,1554097,0
2016-02-03,2.14,2.168,1.98,2.01,3548517,0
2016-02-04,2.48,2.67,2.43,2.67,13959623,0
2016-02-05,2.73,2.82,2.63,2.74,6625260,0
2016-02-08,2.67,2.76,2.6301,2.7,3066933,0
2016-02-09,2.66,2.95,2.64,2.89,6270964,0
2016-02-10,2.92,3.1,2.9,3.025,5597433,0
2016-02-11,3.09,3.28,3.05,3.27,5197546,0
2016-02-12,3.31,3.399,3.04,3.16,4233511,0
2016-02-16,3.2,3.39,3.18,3.38,2760680,0
2016-02-17,3.42,3.59,3.38,3.58,7078788,0
2016-02-18,3.83,3.89,3.7,3.74,6835261,0
2016-02-19,3.81,3.9099,3.67,3.9,7379166,0
2016-02-22,3.88,3.95,3.65,3.78,4886206,0
2016-02-23,3.72,3.85,3.68,3.71,4407864,0
2016-02-24,3.63,3.71,3.56,3.69,5368337,0
2016-02-25,3.67,3.95,3.6648,3.92,4430610,0
2016-02-26,3.98,4,3.83,3.84,3519711,0
2016-02-29,3.73,3.82,3.63,3.71,4033677,0
2016-03-01,3.75,3.75,3.28,3.31,6245194,0
2016-03-02,3.38,3.46,3.36,3.39,2308808,0
2016-03-03,3.37,3.4,3.11,3.15,4265408,0
2016-03-04,3.17,3.41,3.13,3.18,6475170,0
2016-03-07,3.24,3.25,3.12,3.19,2703800,0
2016-03-08,3.14,3.18,3,3,3301393,0
2016-03-09,3.01,3.17,2.98,3.105,1919372,0
2016-03-10,3.1,3.1227,2.94,3.08,2168287,0
2016-03-11,3.12,3.3,3.11,3.24,4849669,0
2016-03-14,3.23,3.28,3.13,3.22,3398483,0
2016-03-15,3.17,3.21,3,3.05,2683931,0
2016-03-16,3.05,3.15,3.05,3.13,2056777,0
2016-03-17,3.11,3.17,3.03,3.14,2198634,0
2016-03-18,3.2,3.27,3.15,3.16,3757589,0
2016-03-21,3.15,3.189,3.02,3.07,3407961,0
2016-03-22,3.05,3.09,3.01,3.08,1593906,0
2016-03-23,3.04,3.06,2.82,2.86,4271375,0
2016-03-24,2.86,3,2.78,2.93,2169480,0
2016-03-28,2.93,2.93,2.62,2.69,2896540,0
2016-03-29,2.69,2.86,2.62,2.81,1937595,0
2016-03-30,2.85,2.8899,2.78,2.795,2118418,0
2016-03-31,2.81,2.85,2.8,2.82,1167099,0
2016-04-01,2.8,2.83,2.7507,2.8,1251514,0
2016-04-04,2.81,2.81,2.63,2.7,2197851,0
2016-04-05,2.69,3.09,2.66,2.99,4010539,0
2016-04-06,3,3.0699,2.84,2.95,2512889,0
2016-04-07,2.91,2.95,2.83,2.83,1747581,0
2016-04-08,2.85,2.92,2.8,2.86,1188142,0
2016-04-11,2.84,2.95,2.8,2.82,1558763,0
2016-04-12,2.83,2.895,2.72,2.88,1701980,0
2016-04-13,2.89,3.03,2.82,3.02,2183871,0
2016-04-14,3.01,3.06,2.87,3.02,2654583,0
2016-04-15,3.01,3.01,2.87,2.96,2292604,0
2016-04-18,2.96,3,2.9,2.95,1289182,0
2016-04-19,2.96,3.04,2.91,2.92,2260983,0
2016-04-20,2.94,3,2.91,2.93,1502124,0
2016-04-21,2.93,2.97,2.87,2.905,1182817,0
2016-04-22,2.9,2.946,2.85,2.87,1141681,0
2016-04-25,2.87,2.9,2.77,2.8,1848474,0
2016-04-26,2.8,2.82,2.67,2.79,2054861,0
2016-04-27,2.79,2.81,2.72,2.75,1561151,0
2016-04-28,2.75,2.82,2.68,2.715,1695937,0
2016-04-29,2.71,2.73,2.6,2.665,1575986,0
2016-05-02,2.66,2.73,2.61,2.72,1437938,0
2016-05-03,2.74,2.81,2.65,2.67,2786798,0
2016-05-04,2.29,2.3,2.1301,2.295,8977156,0
2016-05-05,2.38,2.3899,2.25,2.28,2529777,0
2016-05-06,2.3,2.31,2.235,2.26,1340460,0
2016-05-09,2.25,2.3,2.25,2.27,1175305,0
2016-05-10,2.28,2.38,2.27,2.36,1480066,0
2016-05-11,2.35,2.39,2.3,2.33,1280704,0
2016-05-12,2.34,2.375,2.25,2.3,1215105,0
2016-05-13,2.3,2.365,2.27,2.29,1067284,0
2016-05-16,2.3,2.45,2.29,2.45,1639149,0
2016-05-17,2.44,2.51,2.33,2.355,1218947,0
2016-05-18,2.35,2.39,2.32,2.34,646874,0
2016-05-19,2.45,2.53,2.38,2.48,2797386,0
2016-05-20,2.49,2.5499,2.47,2.48,982672,0
2016-05-23,2.5,2.58,2.43,2.44,1498820,0
2016-05-24,2.47,2.56,2.45,2.495,1828974,0
2016-05-25,2.49,2.5,2.3701,2.46,1667399,0
2016-05-26,2.46,2.46,2.36,2.39,1305942,0
2016-05-27,2.39,2.42,2.37,2.39,1416549,0
2016-05-31,2.4,2.48,2.38,2.39,1299945,0
2016-06-01,2.4,2.44,2.35,2.36,1358292,0
2016-06-02,2.36,2.41,2.33,2.41,1754227,0
2016-06-03,2.41,2.415,2.35,2.38,689446,0
2016-06-06,2.38,2.39,2.33,2.34,1175675,0
2016-06-07,2.34,2.39,2.33,2.34,768006,0
2016-06-08,2.35,2.37,2.32,2.33,756349,0
2016-06-09,2.31,2.34,2.29,2.3,947364,0
2016-06-10,2.29,2.3,2.25,2.26,857790,0
2016-06-13,2.25,2.28,2.2,2.23,1795639,0
2016-06-14,2.21,2.265,2.2,2.26,1003018,0
2016-06-15,2.26,2.385,2.25,2.34,1164696,0
2016-06-16,2.32,2.36,2.24,2.34,864918,0
2016-06-17,2.33,2.34,2.28,2.3,1098861,0
2016-06-20,2.32,2.4,2.315,2.38,1237141,0
2016-06-21,2.42,2.43,2.32,2.32,828384,0
2016-06-22,2.32,2.37,2.28,2.3,836294,0
2016-06-23,2.29,2.39,2.29,2.39,976108,0
2016-06-24,2.26,2.33,2.18,2.31,1828230,0
2016-06-27,2.29,2.3,2.17,2.18,2428410,0
2016-06-28,2.21,2.2418,2.09,2.11,2427654,0
2016-06-29,2.15,2.22,2.1,2.175,1297167,0
2016-06-30,2.21,2.23,2.15,2.2,1270987,0
2016-07-01,2.2,2.285,2.19,2.27,2038171,0
2016-07-05,2.28,2.31,2.222,2.27,1300490,0
2016-07-06,2.24,2.315,2.19,2.24,1449988,0
2016-07-07,2.24,2.31,2.221,2.3,1198420,0
2016-07-08,2.3,2.36,2.29,2.35,1082337,0
2016-07-11,2.37,2.47,2.35,2.43,2314820,0
2016-07-12,2.44,2.5,2.43,2.49,1257883,0
2016-07-13,2.49,2.5,2.44,2.48,1201002,0
2016-07-14,2.5,2.53,2.46,2.49,1671131,0
2016-07-15,2.5,2.575,2.45,2.555,2288766,0
2016-07-18,2.58,2.92,2.52,2.86,9094297,0
2016-07-19,2.95,2.95,2.61,2.64,5341859,0
2016-07-20,2.7,2.71,2.59,2.64,2255313,0
2016-07-21,2.72,2.722,2.56,2.58,2105193,0
2016-07-22,2.57,2.59,2.48,2.56,2260183,0
2016-07-25,2.58,2.58,2.43,2.47,2253442,0
2016-07-26,2.44,2.5,2.38,2.39,1272422,0
2016-07-27,2.43,2.435,2.355,2.4,1019183,0
2016-07-28,2.34,2.4,2.3,2.35,1370866,0
2016-07-29,2.32,2.38,2.31,2.34,966101,0
2016-08-01,2.33,2.45,2.33,2.42,1990809,0
2016-08-02,2.41,2.445,2.24,2.3,7410639,0
2016-08-03,2.15,2.24,2.05,2.23,3399254,0
2016-08-04,2.26,2.28,2.12,2.19,2395287,0
2016-08-05,2.2,2.27,2.195,2.23,2151717,0
2016-08-08,2.23,2.27,2.18,2.24,1483823,0
2016-08-09,2.26,2.26,2.19,2.21,896093,0
2016-08-10,2.24,2.24,2.13,2.14,1748706,0
2016-08-11,2.14,2.2,2.14,2.17,1142257,0
2016-08-12,2.16,2.1798,2.14,2.16,983032,0
2016-08-15,2.17,2.26,2.16,2.26,1844905,0
2016-08-16,2.24,2.25,2.19,2.21,1296582,0
2016-08-17,2.22,2.23,2.16,2.175,1311004,0
2016-08-18,2.17,2.24,2.16,2.2,909159,0
2016-08-19,2.21,2.28,2.16,2.27,1880550,0
2016-08-22,2.23,2.32,2.19,2.26,2475634,0
2016-08-23,2.22,2.295,2.22,2.27,1581987,0
2016-08-24,2.25,2.34,2.25,2.3,2140187,0
2016-08-25,2.29,2.3174,2.27,2.28,1109899,0
2016-08-26,2.28,2.39,2.28,2.34,1293458,0
2016-08-29,2.3,2.38,2.29,2.36,1199525,0
2016-08-30,2.34,2.37,2.31,2.36,923855,0
2016-08-31,2.33,2.36,2.3,2.35,1463889,0
2016-09-01,2.35,2.35,2.25,2.31,1993350,0
2016-09-02,2.3,2.34,2.29,2.315,909823,0
2016-09-06,2.34,2.35,2.3,2.34,1058929,0
2016-09-07,2.32,2.35,2.3,2.3,960086,0
2016-09-08,2.29,2.36,2.26,2.34,1131726,0
2016-09-09,2.31,2.34,2.26,2.295,1478083,0
2016-09-12,2.26,2.29,2.22,2.29,1047196,0
2016-09-13,2.26,2.31,2.18,2.27,2407998,0
2016-09-14,2.28,2.3,2.16,2.18,2317882,0
2016-09-15,2.19,2.23,2.16,2.21,1445233,0
2016-09-16,2.21,2.22,2.15,2.22,1971071,0
2016-09-19,2.23,2.27,2.18,2.2,930728,0
2016-09-20,2.2,2.2,2.16,2.17,840469,0
2016-09-21,2.17,2.21,2.14,2.2,1187212,0
2016-09-22,2.2,2.225,2.18,2.21,667489,0
2016-09-23,2.2,2.23,2.19,2.22,631242,0
2016-09-26,2.22,2.24,2.185,2.19,693602,0
2016-09-27,2.18,2.24,2.18,2.22,980864,0
2016-09-28,2.22,2.26,2.19,2.23,1109962,0
2016-09-29,2.22,2.25,2.16,2.18,1195137,0
2016-09-30,2.18,2.25,2.16,2.24,865251,0
2016-10-03,2.24,2.25,2.19,2.21,1090296,0
2016-10-04,2.23,2.2511,2.19,2.2,994560,0
2016-10-05,2.21,2.25,2.19,2.23,1037940,0
2016-10-06,2.23,2.25,2.21,2.23,496794,0
2016-10-07,2.22,2.26,2.19,2.19,566686,0
2016-10-10,2.2,2.21,2.165,2.18,750261,0
2016-10-11,2.19,2.21,2.09,2.13,1556023,0
2016-10-12,2.13,2.14,2.09,2.11,639324,0
2016-10-13,2.1,2.11,2.01,2.06,1260361,0
2016-10-14,2.06,2.08,2,2.04,1246396,0
2016-10-17,2.05,2.05,2.01,2.02,757381,0
2016-10-18,2.03,2.08,2.0246,2.06,817387,0
2016-10-19,2.05,2.08,2,2.05,1658857,0
2016-10-20,2.05,2.06,2,2.02,843905,0
2016-10-21,2.01,2.04,1.99,2.01,750840,0
2016-10-24,2.02,2.07,2.01,2.05,673542,0
2016-10-25,2.05,2.06,2,2,570331,0
2016-10-26,2.03,2.06,2.03,2.03,562496,0
2016-10-27,2.03,2.05,2.01,2.01,523984,0
2016-10-28,2,2.03,1.98,1.99,996946,0
2016-10-31,1.98,1.99,1.86,1.98,1923013,0
2016-11-01,1.98,1.98,1.9,1.91,1020861,0
2016-11-02,1.92,1.92,1.87,1.88,791476,0
2016-11-03,1.87,1.96,1.84,1.94,1716137,0
2016-11-04,1.92,1.94,1.73,1.83,2107075,0
2016-11-07,1.85,1.88,1.79,1.85,1581821,0
2016-11-08,1.85,1.88,1.79,1.86,1709622,0
2016-11-09,1.81,1.96,1.77,1.93,1748802,0
2016-11-10,1.95,1.96,1.84,1.86,1294694,0
2016-11-11,1.87,1.99,1.83,1.96,1148013,0
2016-11-14,1.97,2.12,1.97,2.1,1940559,0
2016-11-15,2.12,2.12,2.05,2.06,1283871,0
2016-11-16,2.05,2.06,1.96,1.97,1446526,0
2016-11-17,2.01,2.16,1.96,2.15,3928995,0
2016-11-18,2.2,2.23,2.125,2.2,3017212,0
2016-11-21,2.26,2.45,2.25,2.36,6254869,0
2016-11-22,2.4,2.4,2.225,2.27,2477644,0
2016-11-23,2.28,2.32,2.23,2.3,2077413,0
2016-11-25,2.3,2.32,2.23,2.23,855551,0
2016-11-28,2.22,2.32,2.2,2.29,2307658,0
2016-11-29,2.28,2.29,2.15,2.19,3193652,0
2016-11-30,2.22,2.28,2.18,2.25,2726422,0
2016-12-01,2.27,2.27,2.15,2.16,1610619,0
2016-12-02,2.15,2.18,2.1,2.12,2210743,0
2016-12-05,2.11,2.19,2.1,2.18,2401264,0
2016-12-06,2.17,2.25,2.15,2.24,1174211,0
2016-12-07,2.23,2.395,2.2226,2.34,5147452,0
2016-12-08,2.45,2.45,2.25,2.3,5204397,0
2016-12-09,2.32,2.39,2.3,2.34,1437621,0
2016-12-12,2.32,2.33,2.08,2.19,8201833,0
2016-12-13,2.15,2.21,2.12,2.16,2216626,0
2016-12-14,2.16,2.17,2.11,2.12,2162101,0
2016-12-15,2.1,2.14,2.06,2.09,1980560,0
2016-12-16,2.09,2.2,2.08,2.18,2069857,0
2016-12-19,2.16,2.2,2.125,2.14,1055758,0
2016-12-20,2.14,2.24,2.14,2.24,2168867,0
2016-12-21,2.22,2.2201,2.14,2.145,1431210,0
2016-12-22,2.15,2.16,2.0938,2.1,2542025,0
2016-12-23,2.11,2.12,2.02,2.03,2096569,0
2016-12-27,2.06,2.065,1.97,1.98,1877018,0
2016-12-28,2.02,2.02,1.94,1.96,1287597,0
2016-12-29,1.96,1.99,1.9,1.97,958175,0
2016-12-30,1.96,1.98,1.93,1.94,1452201,0
2017-01-03,1.92,2.01,1.92,2,1978782,0
2017-01-04,2.02,2.06,1.96,2.06,2502417,0
2017-01-05,2.08,2.13,2.03,2.1,1857716,0
2017-01-06,2.11,2.22,2.065,2.18,3430945,0
2017-01-09,2.18,2.26,2.13,2.18,3277485,0
2017-01-10,2.19,2.27,2.17,2.245,3130147,0
2017-01-11,2.25,2.26,2.16,2.17,2624074,0
2017-01-12,2.17,2.18,2.07,2.12,3527602,0
2017-01-13,2.13,2.17,2.12,2.15,1406939,0
2017-01-17,2.14,2.25,2.1001,2.23,3483818,0
2017-01-18,2.21,2.26,2.18,2.24,4011122,0
2017-01-19,2.23,2.31,2.22,2.26,3276757,0
2017-01-20,2.26,2.3,2.26,2.29,2819515,0
2017-01-23,2.29,2.38,2.27,2.29,5579719,0
2017-01-24,2.3,2.35,2.25,2.34,2617146,0
2017-01-25,2.34,2.36,2.31,2.32,2027707,0
2017-01-26,2.31,2.34,2.2693,2.3,1577554,0
2017-01-27,2.3,2.315,2.23,2.28,3108009,0
2017-01-30,2.27,2.29,2.2,2.26,4392204,0
2017-01-31,2.25,2.31,2.225,2.3,2777790,0
2017-02-01,2.3,2.45,2.3,2.44,6611504,0
2017-02-02,2.42,2.54,2.38,2.49,9165900,0
2017-02-03,2.5,2.53,2.42,2.43,3959549,0
2017-02-06,2.55,2.55,2.42,2.48,4564040,0
2017-02-07,2.48,2.58,2.45,2.55,3537747,0
2017-02-08,2.56,2.565,2.46,2.49,5850436,0
2017-02-09,2.25,2.26,2.06,2.18,8422764,0
2017-02-10,2.17,2.19,2.11,2.13,4891103,0
2017-02-13,2.14,2.17,2.06,2.11,6815552,0
2017-02-14,2.09,2.13,2.06,2.12,2885013,0
2017-02-15,2.1,2.15,2.09,2.115,2134014,0
2017-02-16,2.11,2.13,2.06,2.09,2612877,0
2017-02-17,2.1,2.1,2.05,2.06,1612386,0
2017-02-21,2.05,2.11,2.032,2.06,2322134,0
2017-02-22,2.03,2.11,2.02,2.07,4706325,0
2017-02-23,2.07,2.08,1.99,2,7379522,0
2017-02-24,1.98,2.03,1.96,1.96,7868022,0
2017-02-27,1.97,2.02,1.94,2,6443338,0
2017-02-28,1.99,2.02,1.92,1.93,4512925,0
2017-03-01,1.96,1.98,1.91,1.95,3271812,0
2017-03-02,1.96,2,1.9,1.91,3189669,0
2017-03-03,1.9,1.97,1.9,1.92,4671468,0
2017-03-06,1.91,1.92,1.85,1.85,4122215,0
2017-03-07,1.85,1.9,1.85,1.88,8108354,0
2017-03-08,1.9,1.94,1.87,1.9,4307697,0
2017-03-09,1.91,1.97,1.9,1.96,4347453,0
2017-03-10,1.98,2.02,1.96,2.01,4195970,0
2017-03-13,2.03,2.14,2.01,2.1,4201695,0
2017-03-14,2.1,2.105,2,2.03,4568700,0
2017-03-15,2.05,2.11,2.0217,2.09,5519946,0
2017-03-16,2.1,2.15,2.09,2.14,5248690,0
2017-03-17,2.13,2.15,2.1,2.14,5175876,0
2017-03-20,2.13,2.14,2.06,2.13,7129708,0
2017-03-21,2.13,2.14,2.03,2.05,10622350,0
2017-03-22,2.05,2.08,2.01,2.04,5934287,0
2017-03-23,2.03,2.13,2.02,2.12,5662182,0
2017-03-24,2.14,2.19,2.08,2.13,9573948,0
2017-03-27,2.1,2.25,2.09,2.2,8469038,0
2017-03-28,2.15,2.27,2.15,2.22,7000940,0
2017-03-29,2.22,2.42,2.22,2.38,14871366,0
2017-03-30,2.39,2.45,2.32,2.43,16169476,0
2017-03-31,2.41,2.429,2.26,2.27,11983241,0
2017-04-03,2.29,2.36,2.25,2.26,11070251,0
2017-04-04,2.26,2.34,2.22,2.28,11034894,0
2017-04-05,2.29,2.32,2.23,2.24,10422925,0
2017-04-06,2.23,2.33,2.225,2.285,9864476,0
2017-04-07,2.29,2.33,2.26,2.27,5518412,0
2017-04-10,2.27,2.3,2.22,2.27,9106523,0
2017-04-11,2.25,2.32,2.24,2.29,9450440,0
2017-04-12,2.28,2.3142,2.23,2.25,11469989,0
2017-04-13,2.24,2.28,2.21,2.25,10643600,0
2017-04-17,2.25,2.3151,2.23,2.31,7926342,0
2017-04-18,2.3,2.3,2.23,2.28,10848428,0
2017-04-19,2.3,2.4083,2.29,2.35,11295920,0
2017-04-20,2.36,2.42,2.33,2.35,6798176,0
2017-04-21,2.35,2.35,2.29,2.31,4332871,0
2017-04-24,2.34,2.345,2.275,2.33,3675022,0
2017-04-25,2.34,2.39,2.3,2.34,2368357,0
2017-04-26,2.35,2.39,2.32,2.34,6248906,0
2017-04-27,2.36,2.36,2.27,2.28,4606369,0
2017-04-28,2.29,2.34,2.24,2.31,3766165,0
2017-05-01,2.33,2.44,2.285,2.38,5288286,0
2017-05-02,2.39,2.44,2.35,2.43,6138631,0
2017-05-03,2.41,2.49,2.4,2.46,5819205,0
2017-05-04,2.52,2.55,2.4,2.4,12399329,0
2017-05-05,2.43,2.5,2.42,2.5,6081597,0
2017-05-08,2.51,2.59,2.49,2.59,6397816,0
2017-05-09,2.59,2.625,2.53,2.56,5549292,0
2017-05-10,2.57,2.645,2.54,2.62,3058494,0
2017-05-11,2.62,2.68,2.6,2.65,2642188,0
2017-05-12,2.66,2.68,2.61,2.68,1826723,0
2017-05-15,2.68,2.71,2.65,2.67,1652526,0
2017-05-16,2.69,2.73,2.67,2.71,2459395,0
2017-05-17,2.67,2.69,2.56,2.565,3661416,0
2017-05-18,2.55,2.6677,2.54,2.59,4025116,0
2017-05-19,2.6,2.64,2.55,2.62,6558255,0
2017-05-22,2.61,2.65,2.59,2.65,2433219,0
2017-05-23,2.65,2.68,2.62,2.675,3837283,0
2017-05-24,2.68,2.69,2.62,2.66,2765337,0
2017-05-25,2.68,2.72,2.61,2.63,8647656,0
2017-05-26,2.62,2.65,2.57,2.61,4019900,0
2017-05-30,2.61,2.67,2.59,2.62,8665376,0
2017-05-31,2.62,2.639,2.54,2.54,7198014,0
2017-06-01,2.54,2.66,2.52,2.63,6281773,0
2017-06-02,2.64,2.7,2.625,2.65,3795724,0
2017-06-05,2.67,2.72,2.65,2.7,2737205,0
2017-06-06,2.67,2.74,2.67,2.7,5212139,0
2017-06-07,2.69,2.71,2.6,2.62,5955068,0
2017-06-08,2.61,2.65,2.56,2.63,3875801,0
2017-06-09,2.64,2.67,2.53,2.56,5965923,0
2017-06-12,2.55,2.58,2.45,2.51,5158546,0
2017-06-13,2.51,2.55,2.49,2.53,3304848,0
2017-06-14,2.5,2.56,2.465,2.48,5387898,0
2017-06-15,2.46,2.48,2.42,2.45,3259772,0
2017-06-16,2.43,2.49,2.42,2.47,5542998,0
2017-06-19,2.48,2.54,2.47,2.53,4103662,0
2017-06-20,2.64,2.67,2.53,2.6,5168938,0
2017-06-21,2.59,2.66,2.59,2.62,2374442,0
2017-06-22,2.64,2.69,2.63,2.65,2767390,0
2017-06-23,2.66,2.7,2.635,2.7,3131880,0
2017-06-26,2.71,2.77,2.64,2.67,5792897,0
2017-06-27,2.66,2.69,2.5538,2.57,4113399,0
2017-06-28,2.59,2.645,2.54,2.64,3836258,0
2017-06-29,2.63,2.63,2.52,2.55,3756713,0
2017-06-30,2.56,2.5666,2.49,2.5,2255075,0
2017-07-03,2.51,2.54,2.47,2.48,1321924,0
2017-07-05,2.48,2.52,2.43,2.5,3807474,0
2017-07-06,2.48,2.5,2.425,2.44,3751953,0
2017-07-07,2.44,2.51,2.44,2.46,2170032,0
2017-07-10,2.46,2.54,2.44,2.49,2100118,0
2017-07-11,2.48,2.52,2.465,2.5,1877726,0
2017-07-12,2.52,2.56,2.51,2.55,1857954,0
2017-07-13,2.54,2.6,2.535,2.57,2268012,0
2017-07-14,2.57,2.59,2.54,2.57,2196711,0
2017-07-17,2.56,2.62,2.555,2.58,2035395,0
2017-07-18,2.56,2.61,2.555,2.59,1252571,0
2017-07-19,2.58,2.65,2.5799,2.64,1520682,0
2017-07-20,2.63,2.64,2.6,2.62,941429,0
2017-07-21,2.63,2.78,2.5905,2.74,4224519,0
2017-07-24,2.75,2.82,2.75,2.76,3610669,0
2017-07-25,2.76,2.82,2.71,2.76,4694735,0
2017-07-26,2.76,2.875,2.75,2.83,3312363,0
2017-07-27,2.84,2.86,2.68,2.75,5093874,0
2017-07-28,2.72,2.775,2.71,2.74,2088648,0
2017-07-31,2.78,2.78,2.7,2.73,1950211,0
2017-08-01,2.74,2.79,2.69,2.74,3361331,0
2017-08-02,2.75,3.02,2.67,2.89,7270181,0
2017-08-03,2.88,3.09,2.87,3.02,9840469,0
2017-08-04,3.02,3.18,2.98,3.06,5266728,0
2017-08-07,3.08,3.16,3.06,3.09,5228588,0
2017-08-08,3.09,3.21,3.09,3.13,5053967,0
2017-08-09,3.1,3.15,3.05,3.1,3638618,0
2017-08-10,3.07,3.09,3.01,3.02,3687576,0
2017-08-11,3.01,3.11,2.97,3.08,3330989,0
2017-08-14,3.12,3.19,3.1,3.1,2791753,0
2017-08-15,3.11,3.16,3.09,3.09,2020840,0
2017-08-16,3.07,3.125,3.07,3.11,2314712,0
2017-08-17,3.09,3.13,3.04,3.06,3059316,0
2017-08-18,3.04,3.2275,3.04,3.2,3041750,0
2017-08-21,3.22,3.315,3.21,3.27,3067772,0
2017-08-22,3.27,3.46,3.26,3.43,4021982,0
2017-08-23,3.42,3.48,3.38,3.42,3160938,0
2017-08-24,3.39,3.44,3.34,3.4,1581400,0
2017-08-25,3.41,3.47,3.37,3.37,1439085,0
2017-08-28,3.4,3.496,3.37,3.43,3148291,0
2017-08-29,3.41,3.545,3.38,3.5,3112866,0
2017-08-30,3.51,3.57,3.5,3.53,1706717,0
2017-08-31,3.55,3.69,3.53,3.64,3030074,0
2017-09-01,3.7,3.7,3.54,3.64,3263129,0
2017-09-05,3.63,3.63,3.41,3.43,4717258,0
2017-09-06,3.48,3.5,3.371,3.42,3727110,0
2017-09-07,3.42,3.52,3.42,3.5,1502970,0
2017-09-08,3.51,3.5399,3.42,3.44,1467062,0
2017-09-11,3.46,3.53,3.42,3.51,2310241,0
2017-09-12,3.52,3.57,3.46,3.56,1607410,0
2017-09-13,3.55,3.62,3.5,3.55,1972025,0
2017-09-14,3.49,3.63,3.49,3.59,1918393,0
2017-09-15,3.6,3.68,3.55,3.68,3258665,0
2017-09-18,3.7,3.79,3.68,3.78,2809277,0
2017-09-19,3.81,3.83,3.68,3.74,4017766,0
2017-09-20,3.74,3.8,3.705,3.78,3165633,0
2017-09-21,3.79,3.79,3.56,3.59,4493208,0
2017-09-22,3.57,3.68,3.54,3.65,3871174,0
2017-09-25,3.63,3.66,3.51,3.545,2960732,0
2017-09-26,3.54,3.58,3.52,3.54,2359099,0
2017-09-27,3.53,3.69,3.53,3.67,2125212,0
2017-09-28,3.65,3.7,3.61,3.68,2406900,0
2017-09-29,3.7,3.78,3.66,3.76,2600534,0
2017-10-02,3.81,3.83,3.685,3.78,2231458,0
2017-10-03,3.78,3.83,3.76,3.77,2966326,0
2017-10-04,3.77,3.79,3.62,3.7,2776750,0
2017-10-05,3.7,3.71,3.645,3.7,2465941,0
2017-10-06,3.69,3.77,3.67,3.76,2726783,0
2017-10-09,3.78,3.78,3.635,3.65,2539484,0
2017-10-10,3.67,3.69,3.57,3.59,1730468,0
2017-10-11,3.61,3.85,3.6,3.8,5361405,0
2017-10-12,3.99,4.32,3.94,4.17,9591000,0
2017-10-13,4.26,4.51,4.2582,4.33,7446233,0
2017-10-16,4.38,4.565,4.37,4.42,6716346,0
2017-10-17,4.47,4.71,4.46,4.63,10012923,0
2017-10-18,4.69,4.73,4.3101,4.34,6213750,0
2017-10-19,4.31,4.425,4.2,4.37,4261905,0
2017-10-20,4.43,4.545,4.33,4.43,3951174,0
2017-10-23,4.45,4.4562,4.25,4.28,4704704,0
2017-10-24,4.29,4.33,4.165,4.18,2950660,0
2017-10-25,4.17,4.18,3.94,3.96,5079048,0
2017-10-26,3.97,3.98,3.69,3.73,7667939,0
2017-10-27,3.77,3.91,3.64,3.89,5481744,0
2017-10-30,3.86,3.95,3.84,3.93,4042691,0
2017-10-31,3.98,4.065,3.93,4.01,3451062,0
2017-11-01,4.07,4.07,3.81,3.89,4417248,0
2017-11-02,3.82,3.88,3.5,3.85,3605125,0
2017-11-03,3.8,3.83,3.595,3.77,2943949,0
2017-11-06,3.76,3.8,3.68,3.71,3017190,0
2017-11-07,3.69,3.72,3.57,3.63,4136684,0
2017-11-08,3.66,3.94,3.63,3.92,4403885,0
2017-11-09,3.91,3.9297,3.7707,3.86,5892895,0
2017-11-10,3.85,3.92,3.83,3.9,2876241,0
