Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,686.75,690.67,673.1,680.68,1448,0
2005-02-28,688.26,688.26,641.27,657.94,1051,0
2005-03-01,665.52,679.17,647.33,659.46,1097,0
2005-03-02,657.94,670.07,640.36,667.04,1042,0
2005-03-03,657.94,682.2,636.72,645.82,3841,0
2005-03-04,657.94,660.98,624.59,627.62,3631,0
2005-03-07,623.08,642.78,603.37,610.95,1743,0
2005-03-08,606.4,647.33,606.4,633.69,1008,0
2005-03-09,648.85,650.36,610.95,629.14,1221,0
2005-03-10,629.14,636.72,621.56,629.14,707,0
2005-03-11,644.3,644.3,621.56,632.17,540,0
2005-03-14,630.66,636.72,612.46,617.01,523,0
2005-03-15,650.36,682.2,632.17,639.75,2539,0
2005-03-16,636.72,686.75,636.72,683.72,2394,0
2005-03-17,694.33,694.33,665.52,670.07,1667,0
2005-03-18,689.78,691.3,673.1,691.3,3703,0
2005-03-21,686.75,694.33,676.14,682.2,765,0
2005-03-22,674.62,682.2,665.52,670.07,590,0
2005-03-23,664.01,677.65,654.91,654.91,745,0
2005-03-24,659.46,659.46,630.66,651.88,767,0
2005-03-28,668.56,668.56,629.14,632.17,778,0
2005-03-29,636.72,641.27,629.14,639.75,1152,0
2005-03-30,644.3,644.3,621.56,624.59,1698,0
2005-03-31,620.04,624.59,606.4,613.98,1589,0
2005-04-01,613.98,618.53,606.4,610.95,2386,0
2005-04-04,617.01,626.11,606.4,610.95,621,0
2005-04-05,612.46,617.01,577.6,589.72,2335,0
2005-04-06,576.08,597.3,576.08,583.66,888,0
2005-04-07,576.08,589.72,570.02,579.11,1205,0
2005-04-08,570.02,594.27,570.02,588.21,2483,0
2005-04-11,583.66,592.76,568.5,583.66,864,0
2005-04-12,579.11,583.66,565.47,579.11,1258,0
2005-04-13,574.56,580.63,551.82,559.4,807,0
2005-04-14,568.5,630.66,562.44,620.04,4678,0
2005-04-15,620.04,667.04,620.04,645.82,2538,0
2005-04-18,645.82,651.88,601.85,606.4,1814,0
2005-04-19,636.72,636.72,600.34,613.98,1918,0
2005-04-20,635.2,635.2,606.4,606.4,686,0
2005-04-21,606.4,615.5,580.63,586.69,1575,0
2005-04-22,574.56,609.43,574.56,583.66,1797,0
2005-04-25,603.37,624.59,583.66,613.98,623,0
2005-04-26,629.14,629.14,603.37,603.37,600,0
2005-04-27,606.4,610.95,574.56,576.08,1033,0
2005-04-28,579.11,586.69,556.37,565.47,985,0
2005-04-29,573.05,574.56,556.37,565.47,725,0
2005-05-02,568.5,579.11,553.34,570.02,1581,0
2005-05-03,579.11,579.11,548.79,553.34,1243,0
2005-05-04,559.4,566.98,554.86,557.89,1270,0
2005-05-05,560.92,617.01,560.92,615.5,1792,0
2005-05-06,632.17,632.17,595.79,598.82,468,0
2005-05-09,613.98,621.56,600.34,621.41,980,0
2005-05-10,613.98,638.24,606.4,635.2,1794,0
2005-05-11,642.78,660.98,638.24,654.91,2274,0
2005-05-12,665.52,682.2,660.98,682.2,3328,0
2005-05-13,679.17,679.17,648.85,662.49,2635,0
2005-05-16,662.49,662.49,620.04,627.62,1069,0
2005-05-17,613.98,642.78,613.98,626.11,333,0
2005-05-18,604.88,639.75,604.88,636.72,806,0
2005-05-19,651.88,656.43,635.2,653.4,927,0
2005-05-20,662.49,677.65,644.3,677.65,6687,0
2005-05-23,679.17,682.2,620.04,626.11,3083,0
2005-05-24,617.01,635.2,617.01,624.59,1484,0
2005-05-25,621.56,645.82,613.98,619.74,887,0
2005-05-26,651.88,651.88,618.53,642.78,2787,0
2005-05-27,656.43,662.49,627.62,650.36,1651,0
2005-05-31,670.07,677.65,635.2,674.62,2316,0
2005-06-01,682.2,705.12,651.88,703.42,2482,0
2005-06-02,698.88,709.49,682.2,700.39,2079,0
2005-06-03,695.84,724.65,688.26,724.65,2804,0
2005-06-06,707.97,723.13,692.81,700.39,1751,0
2005-06-07,704.94,714.04,689.78,709.49,1335,0
2005-06-08,714.04,715.55,707.97,712.52,1561,0
2005-06-09,707.97,747.39,704.33,738.29,3982,0
2005-06-10,739.81,754.97,717.07,720.1,2024,0
2005-06-13,720.1,727.68,691.3,697.36,1355,0
2005-06-14,695.84,704.94,689.78,695.84,1186,0
2005-06-15,692.81,750.42,688.87,724.65,1797,0
2005-06-16,742.84,750.42,697.36,717.07,1790,0
2005-06-17,720.1,774.68,715.55,774.68,4556,0
2005-06-20,774.68,795.9,751.94,783.77,7122,0
2005-06-21,789.84,795.9,780.74,792.87,2691,0
2005-06-22,795.9,795.9,761.03,773.16,3066,0
2005-06-23,768.61,770.13,720.1,724.65,2076,0
2005-06-24,706.46,732.23,706.46,721.62,1345,0
2005-06-27,727.68,738.29,703.42,707.97,2195,0
2005-06-28,711,724.65,700.39,724.65,1839,0
2005-06-29,730.71,730.71,695.84,720.1,1752,0
2005-06-30,730.71,748.9,701.91,744.36,2298,0
2005-07-01,758,759.52,712.52,720.1,2918,0
2005-07-05,727.68,758,712.52,748.9,2324,0
2005-07-06,754.97,786.8,750.42,782.26,4700,0
2005-07-07,770.13,864.12,770.13,792.87,2688,0
2005-07-08,795.9,797.42,764.06,797.42,3031,0
2005-07-11,808.03,835.32,788.32,826.22,3528,0
2005-07-12,818.64,921.73,805,892.92,8297,0
2005-07-13,902.02,917.18,835.32,839.86,5179,0
2005-07-14,842.9,842.9,794.38,835.32,3858,0
2005-07-15,836.83,845.93,795.9,841.38,2320,0
2005-07-18,841.38,876.25,830.77,865.64,2483,0
2005-07-19,867.15,906.57,865.64,902.02,3011,0
2005-07-20,914.15,914.15,861.09,914.15,3778,0
2005-07-21,908.08,909.6,870.18,895.96,1850,0
2005-07-22,894.44,894.44,871.7,874.73,1127,0
2005-07-25,886.86,886.86,820.16,844.41,2503,0
2005-07-26,842.9,846.53,818.64,818.64,1485,0
2005-07-27,818.64,818.64,765.58,783.77,3879,0
2005-07-28,783.77,803.48,768.61,798.93,2694,0
2005-07-29,803.48,838.35,779.22,830.77,2310,0
2005-08-01,864.12,864.12,833.8,836.83,1215,0
2005-08-02,847.44,874.73,812.58,861.09,2249,0
2005-08-03,839.86,871.7,839.86,858.06,1312,0
2005-08-04,855.02,876.25,797.42,870.94,2791,0
2005-08-05,870.18,870.18,820.16,853.51,1087,0
2005-08-08,853.51,853.51,811.06,811.06,1182,0
2005-08-09,815.61,827.74,800.45,811.97,1178,0
2005-08-10,814.09,814.4,791.35,794.38,965,0
2005-08-11,789.84,795.9,774.68,779.22,1452,0
2005-08-12,783.77,797.42,771.64,782.26,841,0
2005-08-15,800.45,800.45,771.64,776.19,2125,0
2005-08-16,776.19,795.9,765.58,780.74,1755,0
2005-08-17,782.26,782.26,771.64,773.16,650,0
2005-08-18,762.55,792.87,762.55,785.29,1177,0
2005-08-19,773.16,782.26,765.58,771.64,619,0
2005-08-22,770.13,789.84,770.13,780.74,861,0
2005-08-23,785.29,785.29,745.87,761.03,2543,0
2005-08-24,762.55,762.55,736.78,744.36,2433,0
2005-08-25,744.36,745.87,683.72,686.75,4277,0
2005-08-26,685.23,697.36,648.85,669.31,8328,0
2005-08-29,671.59,671.59,633.69,644.3,5323,0
2005-08-30,330.49,383.55,318.36,360.81,68636,0
2005-08-31,363.84,375.97,313.81,319.88,23181,0
2005-09-01,319.88,333.52,278.94,278.94,22017,0
2005-09-02,288.04,324.42,280.46,319.88,17361,0
2005-09-06,321.39,327.46,303.2,309.26,11364,0
2005-09-07,306.23,310.78,265.3,265.3,19513,0
2005-09-08,268.33,291.07,268.33,280.46,9383,0
2005-09-09,298.65,298.65,281.98,288.04,5368,0
2005-09-12,288.04,295.62,288.04,292.59,5306,0
2005-09-13,298.65,307.75,292.59,306.23,8088,0
2005-09-14,310.78,310.78,288.04,288.04,6150,0
2005-09-15,288.04,295.62,288.04,294.1,3072,0
2005-09-16,292.59,297.14,277.43,280.46,6798,0
2005-09-19,297.14,316.84,288.04,316.84,12786,0
2005-09-20,318.36,332,306.23,328.97,6926,0
2005-09-21,324.42,360.81,318.36,351.71,9018,0
2005-09-22,348.68,353.23,330.49,336.55,3022,0
2005-09-23,351.71,356.26,336.55,338.07,1755,0
2005-09-26,336.55,339.58,319.88,319.88,3068,0
2005-09-27,318.36,333.52,318.36,327.46,2165,0
2005-09-28,328.97,341.1,319.88,330.49,2260,0
2005-09-29,327.46,333.52,324.42,325.94,1715,0
2005-09-30,325.94,333.52,312.3,319.88,2106,0
2005-10-03,316.84,348.68,316.84,336.55,3308,0
2005-10-04,335.04,368.39,333.52,362.32,4392,0
2005-10-05,368.39,394.16,356.26,389.61,8521,0
2005-10-06,386.58,418.42,386.58,407.8,7648,0
2005-10-07,391.13,391.13,332,354.74,11597,0
2005-10-10,374.45,374.45,356.26,359.29,1571,0
2005-10-11,362.32,368.39,333.52,338.07,2579,0
2005-10-12,333.52,347.16,311.99,324.42,2700,0
2005-10-13,318.36,342.62,315.33,327.46,2088,0
2005-10-14,336.55,379,327.46,354.74,4489,0
2005-10-17,374.45,454.8,336.55,453.28,19376,0
2005-10-18,427.51,439.64,397.19,410.84,5986,0
2005-10-19,409.32,409.32,386.58,395.68,3307,0
2005-10-20,401.74,436.61,391.13,432.06,2649,0
2005-10-21,424.48,435.09,413.87,421.45,2563,0
2005-10-24,424.48,439.64,404.77,429.03,2493,0
2005-10-25,451.77,451.77,429.03,445.7,1420,0
2005-10-26,445.7,445.7,432.06,433.58,1750,0
2005-10-27,439.64,439.64,402.35,418.42,2348,0
2005-10-28,418.42,442.67,409.32,413.87,1713,0
2005-10-31,427.51,432.06,391.43,406.29,2391,0
2005-11-01,426,426,386.58,407.8,1549,0
2005-11-02,416.9,416.9,385.06,392.64,2903,0
2005-11-03,388.1,395.68,382.03,391.13,1022,0
2005-11-04,391.13,397.19,382.03,395.68,1222,0
2005-11-07,391.13,404.77,382.03,383.55,1896,0
2005-11-08,379,389.61,368.39,371.42,3472,0
2005-11-09,368.39,386.58,363.84,379,1048,0
2005-11-10,398.71,400.22,379,395.68,1903,0
2005-11-11,400.22,404.77,377.48,395.68,1505,0
2005-11-14,412.35,435.09,400.22,419.93,3905,0
2005-11-15,418.42,421.45,394.16,406.29,1946,0
2005-11-16,409.32,421.45,397.19,410.84,1108,0
2005-11-17,419.93,419.93,397.19,400.22,1787,0
2005-11-18,400.22,400.22,379,383.55,3325,0
2005-11-21,382.03,394.16,356.26,359.29,2979,0
2005-11-22,369.9,369.9,354.74,360.81,1675,0
2005-11-23,357.78,357.78,348.68,351.71,1337,0
2005-11-25,356.26,356.26,341.55,347.16,1205,0
2005-11-28,356.26,356.26,333.52,341.1,1718,0
2005-11-29,336.55,344.13,325.94,328.97,2244,0
2005-11-30,354.74,357.78,324.42,339.58,1882,0
2005-12-01,336.55,348.68,327.46,336.55,2109,0
2005-12-02,335.04,363.84,333.52,350.2,3740,0
2005-12-05,363.84,363.84,339.58,345.65,2045,0
2005-12-06,342.62,359.29,330.49,333.52,3478,0
2005-12-07,357.78,359.29,315.33,325.94,3468,0
2005-12-08,333.52,333.52,304.72,309.26,3422,0
2005-12-09,309.26,330.49,306.23,328.97,1860,0
2005-12-12,328.97,338.07,301.68,319.88,6051,0
2005-12-13,318.36,322.91,310.78,310.78,1744,0
2005-12-14,313.81,318.36,301.68,304.72,3171,0
2005-12-15,312.3,333.52,298.65,319.88,3000,0
2005-12-16,338.07,338.07,313.81,318.36,2933,0
2005-12-19,312.3,330.49,303.2,306.23,3277,0
2005-12-20,303.2,310.78,301.68,310.78,3536,0
2005-12-21,304.72,316.84,292.59,292.59,3925,0
2005-12-22,295.62,304.72,288.04,291.07,4203,0
2005-12-23,288.04,310.78,288.04,304.72,1627,0
2005-12-27,303.2,310.78,300.17,303.2,1549,0
2005-12-28,303.2,309.26,298.65,300.17,1997,0
2005-12-29,300.17,301.68,294.1,298.65,2303,0
2005-12-30,295.62,310.78,291.07,310.78,2615,0
2006-01-03,304.72,318.36,304.72,304.72,1223,0
2006-01-04,309.26,315.33,291.07,303.2,4233,0
2006-01-05,300.17,306.23,289.56,295.62,1597,0
2006-01-06,303.2,313.81,297.14,310.78,2552,0
2006-01-09,313.81,315.33,297.14,313.81,1954,0
2006-01-10,309.26,312.3,300.17,303.2,3812,0
2006-01-11,309.26,312.3,300.17,303.2,3360,0
2006-01-12,303.2,312.3,297.14,300.17,7044,0
2006-01-13,298.65,304.72,298.65,301.68,2385,0
2006-01-17,297.14,307.75,297.14,304.72,4785,0
2006-01-18,301.68,313.81,298.65,300.17,1952,0
2006-01-19,303.2,347.16,303.2,347.16,8027,0
2006-01-20,353.23,377.48,341.1,363.84,7822,0
2006-01-23,375.97,380.52,365.36,379,6276,0
2006-01-24,385.06,392.64,371.42,382.03,4955,0
2006-01-25,389.61,389.61,368.39,383.55,3480,0
2006-01-26,383.55,383.55,366.87,369.9,1692,0
2006-01-27,377.48,377.48,341.1,363.84,2859,0
2006-01-30,363.84,372.94,348.68,354.74,2073,0
2006-01-31,356.26,359.29,344.13,351.71,1866,0
2006-02-01,363.84,454.8,362.32,426,22517,0
2006-02-02,439.64,504.83,432.06,500.28,23544,0
2006-02-03,516.96,523.02,450.25,477.54,12969,0
2006-02-06,476.02,485.12,439.64,469.96,7401,0
2006-02-07,471.48,489.67,450.25,471.48,5023,0
2006-02-08,471.48,479.06,453.28,471.48,2495,0
2006-02-09,471.48,491.18,462.38,469.96,3252,0
2006-02-10,466.93,485.12,459.35,466.93,2151,0
2006-02-13,468.44,468.44,451.77,451.77,2149,0
2006-02-14,466.93,466.93,441.16,447.22,3074,0
2006-02-15,454.8,460.86,439.64,460.86,2730,0
2006-02-16,457.83,469.96,450.25,457.83,2600,0
2006-02-17,456.32,471.48,447.22,466.93,2937,0
2006-02-21,468.44,489.67,465.41,472.99,4845,0
2006-02-22,483.6,483.6,465.41,476.02,3437,0
2006-02-23,479.06,504.83,476.02,476.02,4894,0
2006-02-24,491.18,491.18,465.41,472.99,1924,0
2006-02-27,469.96,474.51,466.93,469.96,2054,0
2006-02-28,469.96,469.96,438.12,445.7,4494,0
2006-03-01,459.35,459.35,426,441.16,5456,0
2006-03-02,444.19,444.19,429.03,433.58,3260,0
2006-03-03,433.58,433.58,412.35,418.42,4494,0
2006-03-06,415.38,430.54,398.71,419.93,7682,0
2006-03-07,422.96,485.12,418.42,483.6,9107,0
2006-03-08,485.12,513.92,477.54,495.73,8424,0
2006-03-09,507.86,513.92,465.41,466.93,5978,0
2006-03-10,486.64,486.64,442.67,459.35,10730,0
2006-03-13,371.42,386.58,315.33,348.68,47577,0
2006-03-14,356.26,356.26,335.04,338.07,7410,0
2006-03-15,333.52,353.23,321.39,350.2,6876,0
2006-03-16,363.84,375.97,338.07,341.1,7883,0
2006-03-17,347.16,359.29,341.1,347.16,4127,0
2006-03-20,344.13,359.29,336.55,338.07,3039,0
2006-03-21,333.52,347.16,332,336.55,2642,0
2006-03-22,333.52,345.65,332,341.1,2714,0
2006-03-23,348.68,348.68,339.58,344.13,2064,0
2006-03-24,353.23,353.23,332,339.58,1783,0
2006-03-27,336.55,342.62,330.49,338.07,1861,0
2006-03-28,336.55,342.62,327.46,332,2186,0
2006-03-29,333.52,342.62,325.94,332,3340,0
2006-03-30,333.52,339.58,325.94,327.46,3280,0
2006-03-31,324.42,328.97,318.36,319.88,2763,0
2006-04-03,318.36,324.42,300.17,301.68,6281,0
2006-04-04,303.2,310.78,292.59,306.23,3668,0
2006-04-05,315.33,315.33,288.04,295.62,3094,0
2006-04-06,294.1,312.3,291.07,309.26,3782,0
2006-04-07,318.36,321.39,298.65,316.84,4958,0
2006-04-10,313.81,318.36,303.2,307.75,3627,0
2006-04-11,306.23,313.81,294.1,303.2,3472,0
2006-04-12,306.23,306.23,295.62,300.17,3068,0
2006-04-13,301.68,309.26,292.59,298.65,2084,0
2006-04-17,303.2,309.26,295.62,297.14,3310,0
2006-04-18,307.75,324.42,300.17,324.42,6338,0
2006-04-19,321.39,332,310.78,318.36,4465,0
2006-04-20,318.36,322.91,310.78,313.81,1201,0
2006-04-21,312.3,316.84,307.75,309.26,1788,0
2006-04-24,313.81,313.81,303.2,310.78,2888,0
2006-04-25,307.75,319.88,303.2,304.72,2247,0
2006-04-26,306.23,313.81,306.23,310.78,1835,0
2006-04-27,313.81,332,313.81,321.39,2904,0
2006-04-28,325.94,357.78,325.94,348.68,6681,0
2006-05-01,348.68,356.26,345.65,348.68,2967,0
2006-05-02,348.68,357.78,327.46,327.46,6811,0
2006-05-03,333.52,336.55,321.39,321.39,2855,0
2006-05-04,319.88,333.52,315.33,318.36,3055,0
2006-05-05,319.88,339.58,318.36,338.07,2635,0
2006-05-08,347.16,347.16,330.49,335.04,2948,0
2006-05-09,333.52,351.71,333.52,342.62,3652,0
2006-05-10,342.62,351.71,338.07,348.68,3962,0
2006-05-11,344.13,350.2,338.07,344.13,3348,0
2006-05-12,339.58,339.58,322.91,338.07,3472,0
2006-05-15,342.62,348.68,309.26,319.88,5471,0
2006-05-16,316.84,322.91,300.17,300.17,3556,0
2006-05-17,303.2,309.26,286.52,292.59,3522,0
2006-05-18,294.1,363.84,294.1,330.49,16548,0
2006-05-19,332,339.58,312.3,336.55,3360,0
2006-05-22,338.07,344.13,315.33,319.88,2084,0
2006-05-23,315.33,325.94,307.75,316.84,1729,0
2006-05-24,315.33,321.39,298.65,298.65,3553,0
2006-05-25,303.2,316.84,300.47,312.3,3398,0
2006-05-26,310.78,313.81,301.68,309.26,3642,0
2006-05-30,309.26,319.88,303.2,303.2,2210,0
2006-05-31,303.2,310.78,303.2,303.2,2858,0
2006-06-01,307.75,310.78,298.65,301.68,2706,0
2006-06-02,306.23,307.75,300.17,304.72,3212,0
2006-06-05,304.72,304.72,294.1,294.1,3706,0
2006-06-06,298.65,298.65,281.98,286.51,4749,0
2006-06-07,288.04,291.07,266.82,277.43,5757,0
2006-06-08,280.46,283.49,263.78,271.36,4858,0
2006-06-09,268.33,274.4,260.75,271.36,4006,0
2006-06-12,278.94,278.94,257.72,259.24,4896,0
2006-06-13,259.24,265.3,250.14,257.72,4401,0
2006-06-14,265.3,313.81,256.2,303.2,8375,0
2006-06-15,303.96,315.33,288.04,315.33,5930,0
2006-06-16,318.36,322.91,298.65,316.84,6577,0
2006-06-19,316.84,319.88,306.23,310.78,2652,0
2006-06-20,315.33,315.33,297.14,313.81,4558,0
2006-06-21,321.39,325.94,304.72,319.88,2694,0
2006-06-22,321.39,324.42,295.62,298.65,3108,0
2006-06-23,300.17,309.26,275.91,280.46,5765,0
2006-06-26,107.81,112.18,72.77,73.07,282926,0
2006-06-27,75.27,80.35,73.27,74.48,88602,0
2006-06-28,75.8,75.8,62.16,65.19,61998,0
2006-06-29,65.19,69.84,65.19,67.46,25978,0
2006-06-30,68.22,72.77,68.16,72.01,14736,0
2006-07-03,75.8,77.32,73.09,74.28,10982,0
2006-07-05,75.8,77.32,69.74,69.74,13838,0
2006-07-06,69.74,71.25,66.63,68.22,12819,0
2006-07-07,68.22,71.25,66.7,68.22,10703,0
2006-07-10,71.25,71.25,62.13,63.67,20911,0
2006-07-11,63.67,65.01,59.1,61.25,14243,0
2006-07-12,63.67,63.82,60.64,63.67,13542,0
2006-07-13,65.19,66.7,57.61,57.93,16132,0
2006-07-14,63.64,63.64,57.61,58.14,13129,0
2006-07-17,60.64,60.64,46.16,48.51,21096,0
2006-07-18,51.39,55.01,47,52.91,17116,0
2006-07-19,53.06,57.61,50.03,52.25,12510,0
2006-07-20,55.18,55.18,48.48,53.06,21183,0
2006-07-21,52.91,52.91,47,47,30526,0
2006-07-24,46.09,48.51,43.96,44.13,32873,0
2006-07-25,43.96,48.51,40.93,43.96,30825,0
2006-07-26,43.96,46.09,43.78,45.48,8645,0
2006-07-27,47,48.51,43.96,48.51,7817,0
2006-07-28,48.51,54.58,46.98,48.53,16363,0
2006-07-31,48.51,50.1,46.95,47.6,16785,0
2006-08-01,47.6,50.03,46.31,47,10502,0
2006-08-02,48.51,54.75,47.98,50.73,43565,0
2006-08-03,50.05,54.58,50.03,52.38,17009,0
2006-08-04,54.37,54.58,51.7,53.51,7544,0
2006-08-07,54.58,55,51.54,53.08,12710,0
2006-08-08,54.14,54.58,51.32,51.54,7859,0
2006-08-09,52.59,53.8,50.03,53.06,6473,0
2006-08-10,53.06,66.7,51.54,65.19,21272,0
2006-08-11,62.16,66.7,59.12,60.11,10114,0
2006-08-14,53.06,65.19,53.06,65.19,10476,0
2006-08-15,65.19,66.38,59.12,59.12,6603,0
2006-08-16,63.67,63.67,59.28,59.6,5734,0
2006-08-17,62.91,63.37,59.12,61.4,3882,0
2006-08-18,60.64,62.16,60.62,62.05,9594,0
2006-08-21,62.05,62.2,59.12,59.12,3580,0
2006-08-22,59.12,62.16,57.61,57.76,5555,0
2006-08-23,62,62,57.58,57.61,5011,0
2006-08-24,56.24,59.12,56.24,57.93,5014,0
2006-08-25,58.64,59.12,56.34,59.12,2596,0
2006-08-28,60.49,62.16,58.44,60.64,12417,0
2006-08-29,62.16,65.19,60.64,65.19,6561,0
2006-08-30,66.38,93.99,65.19,92.48,48921,0
2006-08-31,95.51,112.17,93.99,101.57,67967,0
2006-09-01,87.93,97.02,81.71,86.43,33167,0
2006-09-05,103.09,115.22,90.96,100.24,101523,0
2006-09-06,106.12,106.12,90.96,92.48,24434,0
2006-09-07,90.96,93.97,84.9,89.44,15901,0
2006-09-08,90.96,92.48,87.02,89.44,8941,0
2006-09-11,90.96,94.24,86.41,87.91,13254,0
2006-09-12,89.44,89.44,83.38,83.38,16255,0
2006-09-13,83.38,109,78.83,103.09,65058,0
2006-09-14,104.6,106.12,95.51,97.02,25130,0
2006-09-15,95.53,100.06,93.92,95.48,15041,0
2006-09-18,93.99,98.52,87.93,92.48,12999,0
2006-09-19,92.48,107.83,92.46,106.12,36311,0
2006-09-20,109.15,113.7,101.12,101.57,25152,0
2006-09-21,98.54,104.41,93.99,97.02,11762,0
2006-09-22,93.99,104.6,93.99,100.06,10732,0
2006-09-25,101.57,102.68,97.02,99.9,14839,0
2006-09-26,98.54,103.07,97.02,98.54,10784,0
2006-09-27,100.06,100.06,96.19,97.12,7509,0
2006-09-28,97.02,109.15,97.02,107.64,26149,0
2006-09-29,109.15,112.18,106.12,106.12,17196,0
2006-10-02,107.64,113.7,101.59,101.6,26737,0
2006-10-03,103.09,104.58,96.98,100.06,13385,0
2006-10-04,97.19,103.26,97.02,103.09,10201,0
2006-10-05,101.57,101.57,97.02,98.54,9695,0
2006-10-06,100.06,100.06,97.02,97.02,9927,0
2006-10-09,100.06,100.06,93.96,93.99,10033,0
2006-10-10,94.14,100.06,93.94,100.06,11202,0
2006-10-11,100.06,100.81,96.72,97.78,10350,0
2006-10-12,100.06,104.6,96.32,101.33,16892,0
2006-10-13,103.09,103.09,95.51,96.11,19369,0
2006-10-16,96.27,98.82,92.46,93.54,16654,0
2006-10-17,93.99,97.02,90.96,94.28,15025,0
2006-10-18,92.48,97.02,92.48,97.02,9346,0
2006-10-19,93.99,97.02,92.48,93.99,8276,0
2006-10-20,93.08,96.11,92.48,93.23,6334,0
2006-10-23,92.48,93.69,87.93,89.44,15728,0
2006-10-24,90.96,90.96,84.9,86.38,16000,0
2006-10-25,86.38,86.77,83.33,84.9,11602,0
2006-10-26,84.9,84.9,77.32,78.96,12358,0
2006-10-27,78.83,83.43,78.83,83.38,9845,0
2006-10-30,87.93,87.93,83.38,84.9,3645,0
2006-10-31,84.9,89.44,84.9,86.41,4230,0
2006-11-01,89.44,89.44,83.38,83.38,3499,0
2006-11-02,83.38,84.74,78.83,80.35,3470,0
2006-11-03,81.86,81.86,78.83,80.35,5302,0
2006-11-06,80.35,80.35,77.92,78.98,6428,0
2006-11-07,81.86,83.38,77.32,78.45,5356,0
2006-11-08,78.83,83.38,75.8,81.41,4302,0
2006-11-09,74.28,74.28,60.64,65.04,43056,0
2006-11-10,66.7,66.7,63.67,65.19,10853,0
2006-11-13,68.22,68.22,61.4,61.4,11020,0
2006-11-14,62.16,62.86,57.63,59.29,10156,0
2006-11-15,59.12,59.12,57.61,58.82,7395,0
2006-11-16,59.12,62.91,59.12,62.11,11486,0
2006-11-17,60.67,62.14,57.61,59.12,11444,0
2006-11-20,59.12,60.59,57.61,58.38,5198,0
2006-11-21,57.99,59.12,57.61,57.66,7804,0
2006-11-22,57.76,59.12,57.61,57.94,4408,0
2006-11-24,59.1,60.64,57.61,60.09,1985,0
2006-11-27,60.59,60.59,59.12,59.28,5145,0
2006-11-28,59.12,60.64,57.61,58.37,9740,0
2006-11-29,59.1,60.64,57.76,59.61,4294,0
2006-11-30,60.34,60.64,57.61,58.82,10218,0
2006-12-01,58.95,59.88,57.61,57.99,8689,0
2006-12-04,57.99,59.12,54.58,54.59,9344,0
2006-12-05,54.88,56.09,54.58,55.18,8740,0
2006-12-06,53.23,54.6,50.03,51.72,14163,0
2006-12-07,53.06,53.06,51.54,52.91,10236,0
2006-12-08,51.88,53.06,50.03,51.41,8384,0
2006-12-11,51.54,53.06,48.51,48.54,12106,0
2006-12-12,48.68,51.54,48.51,48.51,9900,0
2006-12-13,49.42,51.56,48.51,50.05,9964,0
2006-12-14,50.79,51.54,47.91,50.03,15532,0
2006-12-15,50.03,50.16,47.15,48.99,8242,0
2006-12-18,51.39,53.06,50.03,50.05,12935,0
2006-12-19,51.54,51.54,48.51,48.53,11127,0
2006-12-20,48.51,51.59,48.51,50.8,6490,0
2006-12-21,50.48,53.03,50.03,51.39,5927,0
2006-12-22,50.8,54.58,50.03,53.06,15312,0
2006-12-26,53.06,60.64,53.06,59.12,16386,0
2006-12-27,60.64,65.19,57.76,58.99,22098,0
2006-12-28,57.61,59.12,53.21,55.33,8823,0
2006-12-29,54.58,56.09,53.06,53.84,12249,0
2007-01-03,54.6,56.11,53.06,53.82,8154,0
2007-01-04,56.07,56.07,51.7,51.7,6667,0
2007-01-05,51.57,53.03,49.14,50.01,9983,0
2007-01-08,51.37,51.53,48.51,48.53,7409,0
2007-01-09,54.58,57.61,51.54,53.36,26253,0
2007-01-10,59.12,59.12,48.51,50.79,10729,0
2007-01-11,50.18,51.54,48.51,49.3,10703,0
2007-01-12,50,55.33,48.54,51.74,21761,0
2007-01-16,51.54,52.7,48.82,50.01,9253,0
2007-01-17,50.03,51.54,48.51,49.97,11154,0
2007-01-18,50,51.54,48.51,48.53,12100,0
2007-01-19,50.01,50.03,47.18,48.51,13721,0
2007-01-22,49.86,49.86,45.48,47,9199,0
2007-01-23,47.13,50.03,47,47,6170,0
2007-01-24,47.09,48.51,47,48.51,5116,0
2007-01-25,48.51,56.09,48.48,53.23,19234,0
2007-01-26,57.61,57.61,53.36,54.58,11054,0
2007-01-29,57.61,59.18,56.09,59.12,15649,0
2007-01-30,62.16,66.25,60.62,64.73,25124,0
2007-01-31,66.7,66.7,57.61,59.43,17012,0
2007-02-01,59.12,59.12,53.06,56.85,23953,0
2007-02-02,57.61,57.61,54.58,55.79,9636,0
2007-02-05,57.13,57.61,53.21,53.21,19032,0
2007-02-06,53.26,56.09,48.99,50.48,28773,0
2007-02-07,50.03,53.06,50.01,51.47,20586,0
2007-02-08,53.03,55.97,48.51,48.51,35830,0
2007-02-09,50.03,51.54,49.65,50.63,20524,0
2007-02-12,53.06,56.09,50.05,53.12,26604,0
2007-02-13,54.58,56.85,53.23,55.2,23641,0
2007-02-14,55.2,57.61,53.06,55.58,16699,0
2007-02-15,56.09,59.12,54.58,56.85,36375,0
2007-02-16,57.58,59.12,54.58,57.5,27920,0
2007-02-20,58.82,58.82,53.08,55.03,37613,0
2007-02-21,48.19,57.61,48.19,57.3,26318,0
2007-02-22,57.59,57.61,54.58,55.64,34239,0
2007-02-23,56.4,57.61,55.49,56.09,10131,0
2007-02-26,57.13,57.76,56.09,57.61,4479,0
2007-02-27,62.16,74.28,60.64,65.19,100177,0
2007-02-28,68.22,69.74,63.67,68.05,22497,0
2007-03-01,68.22,69.74,63.67,63.67,9856,0
2007-03-02,63.67,65.49,59.12,63.37,14462,0
2007-03-05,59.28,62.14,57.61,57.68,15531,0
2007-03-06,59.12,60.62,57.61,58.74,12073,0
2007-03-07,58.37,65.19,58.37,62.16,25225,0
2007-03-08,65.19,65.19,60.64,62.91,17023,0
2007-03-09,65.19,65.19,59.23,60.64,14555,0
2007-03-12,63.67,63.67,60.64,62.81,13441,0
2007-03-13,63.67,65.04,59.73,60.73,19422,0
2007-03-14,63.6,63.6,54.58,56.93,23262,0
2007-03-15,59.12,59.12,54.58,57.61,30701,0
2007-03-16,57.61,59.05,56.07,56.14,26528,0
2007-03-19,57.61,59.1,54.58,56.73,17830,0
2007-03-20,57.61,58.97,56.09,58.74,9813,0
2007-03-21,59.12,59.86,56.09,59.11,6169,0
2007-03-22,59.86,68.22,58.37,67.77,27429,0
2007-03-23,67.77,68.2,62.91,65.04,10706,0
2007-03-26,62.91,66.7,62.31,62.34,6149,0
2007-03-27,63.67,65.17,62.16,63.52,6805,0
2007-03-28,64.43,65.19,61.4,62.16,8710,0
2007-03-29,62.16,63.52,59.12,62.14,8698,0
2007-03-30,57.76,62.16,57.61,59.12,8776,0
2007-04-02,60.64,62.14,57.61,59.63,5607,0
2007-04-03,59.28,62.16,59.28,62,6508,0
2007-04-04,63.52,68.22,60.79,67.31,64926,0
2007-04-05,68.22,68.22,65.19,65.19,12744,0
2007-04-09,65.19,69.94,64.96,68.01,19163,0
2007-04-10,69.58,71.25,63.52,65.19,28295,0
2007-04-11,66.7,68.07,63.67,64.13,7559,0
2007-04-12,65.19,66.7,63.67,65.19,11639,0
2007-04-13,65.19,66.7,63.67,63.82,8321,0
2007-04-16,63.67,63.67,57.61,57.61,45704,0
2007-04-17,45.78,58.37,45.78,55.33,35087,0
2007-04-18,66.7,67.73,60.03,60.49,41532,0
2007-04-19,61.25,61.85,59.58,60.03,31120,0
2007-04-20,60.64,60.94,59.88,60.64,5846,0
2007-04-23,60.64,60.64,57.61,57.61,11418,0
2007-04-24,57.3,57.61,55.64,56.24,9099,0
2007-04-25,56.4,57,53.06,53.97,15529,0
2007-04-26,53.97,54.12,51.7,52.14,13648,0
2007-04-27,51.85,52.61,50.03,51.09,10886,0
2007-04-30,51.54,51.54,50.18,50.48,4998,0
2007-05-01,50.94,50.94,48.36,49.15,11815,0
2007-05-02,49.12,49.57,47.91,49.12,9067,0
2007-05-03,48.82,49.42,48.21,49.42,4398,0
2007-05-04,50.18,53.06,49.27,52.45,15820,0
2007-05-07,52,53.06,50.79,52.61,9699,0
2007-05-08,55.03,55.03,50.33,50.33,9291,0
2007-05-09,51.54,51.54,49.27,49.57,15246,0
2007-05-10,50.33,50.33,49.27,50.03,3894,0
2007-05-11,50.03,50.33,49.27,49.42,5185,0
2007-05-14,50.03,50.03,49.27,49.88,10047,0
2007-05-15,50.03,50.79,48.51,48.97,10851,0
2007-05-16,48.51,49.42,47.45,47.75,17561,0
2007-05-17,47.75,48.82,47.3,48.36,6721,0
2007-05-18,41.69,42.9,41.08,41.69,91134,0
2007-05-21,42.45,42.45,41.08,41.24,19926,0
2007-05-22,41.69,41.69,40.33,40.63,22614,0
2007-05-23,40.33,40.33,35.63,36.23,67040,0
2007-05-24,36.54,36.99,34.41,35.78,34877,0
2007-05-25,34.26,38.35,34.26,36.38,29635,0
2007-05-29,38.05,38.05,35.78,36.69,15413,0
2007-05-30,36.08,37.6,35.63,36.54,12113,0
2007-05-31,37.6,37.6,36.23,36.38,14251,0
2007-06-01,36.54,37.75,36.38,37.75,13103,0
2007-06-04,37.29,37.6,36.84,37.14,9783,0
2007-06-05,37.45,37.45,36.54,36.54,10877,0
2007-06-06,36.38,36.54,35.78,36.23,9955,0
2007-06-07,35.63,36.69,35.63,36.08,9379,0
2007-06-08,35.63,38.66,35.32,37.6,18747,0
2007-06-11,37.14,37.75,37.14,37.75,8526,0
2007-06-12,37.6,37.75,36.69,37.75,8595,0
2007-06-13,37.75,38.2,36.54,38.2,11672,0
2007-06-14,38.66,38.66,37.29,38.2,8798,0
2007-06-15,38.05,39.11,37.6,39.11,14108,0
2007-06-18,38.81,40.48,38.51,40.33,15124,0
2007-06-19,40.48,41.39,40.33,40.93,20092,0
2007-06-20,40.17,40.33,37.9,37.9,33091,0
2007-06-21,38.35,38.35,36.08,36.38,12971,0
2007-06-22,37.29,38.2,35.93,35.93,13375,0
2007-06-25,35.78,36.38,33.96,34.11,20618,0
2007-06-26,33.66,34.87,31.84,33.23,38653,0
2007-06-27,34.26,35.93,32.14,33.96,121718,0
2007-06-28,34.87,39.11,33.96,38.66,40072,0
2007-06-29,38.35,41.24,37.9,40.78,35489,0
2007-07-02,40.93,41.54,38.2,40.63,15129,0
2007-07-03,39.72,40.48,38.2,39.42,8807,0
2007-07-05,38.51,40.33,38.2,40.33,16130,0
2007-07-06,40.17,40.48,38.96,40.47,11547,0
2007-07-09,40.93,41.24,40.23,40.63,11387,0
2007-07-10,40.17,41.24,39.26,40.11,15103,0
2007-07-11,39.42,39.87,35.93,36.99,25560,0
2007-07-12,36.69,36.84,34.87,35.17,23775,0
2007-07-13,35.32,35.47,34.11,34.87,16452,0
2007-07-16,34.41,35.17,34.41,35.17,12169,0
2007-07-17,34.87,35.32,34.26,35.32,10231,0
2007-07-18,34.72,35.17,34.11,34.72,7925,0
2007-07-19,34.87,36.38,34.72,36.38,8363,0
2007-07-20,38.2,43.96,38.2,40.17,75675,0
2007-07-23,40.17,40.33,38.05,38.81,17252,0
2007-07-24,39.11,39.57,38.35,38.51,8167,0
2007-07-25,38.2,38.51,36.08,36.84,11695,0
2007-07-26,36.99,37.14,34.87,35.32,9269,0
2007-07-27,36.23,36.38,35.02,35.63,5062,0
2007-07-30,35.32,38.66,35.02,37.9,9280,0
2007-07-31,38.51,38.66,36.38,36.38,4952,0
2007-08-01,37.29,37.29,35.32,36.23,5366,0
2007-08-02,36.69,36.99,35.32,35.63,4250,0
2007-08-03,35.63,36.23,34.87,35.02,6472,0
2007-08-06,34.87,35.47,34.26,34.87,9712,0
2007-08-07,34.41,34.72,33.5,34.26,5966,0
2007-08-08,34.11,36.99,33.81,36.69,15937,0
2007-08-09,36.23,36.38,34.87,35.93,2983,0
2007-08-10,35.32,37.6,35.02,37.6,9483,0
2007-08-13,37.29,37.45,36.99,37.11,6514,0
2007-08-14,37.9,37.9,34.87,35.63,11578,0
2007-08-15,35.93,36.54,35.32,35.78,5702,0
2007-08-16,35.63,35.63,32.59,33.35,8558,0
2007-08-17,32.9,35.17,32.9,35.17,3129,0
2007-08-20,34.72,36.08,34.11,36.05,4466,0
2007-08-21,35.63,37.29,35.63,36.69,6318,0
2007-08-22,37.14,37.14,35.48,36.84,1803,0
2007-08-23,36.84,37.45,35.17,35.78,4430,0
2007-08-24,36.54,36.99,35.78,36.99,3564,0
2007-08-27,36.54,37.29,35.17,35.93,5886,0
2007-08-28,36.23,36.38,33.35,36.08,7242,0
2007-08-29,35.78,36.54,35.32,36.23,3623,0
2007-08-30,35.63,35.63,34.72,35.02,4094,0
2007-08-31,35.47,35.63,34.87,35.47,2024,0
2007-09-04,35.93,36.08,34.87,35.47,2660,0
2007-09-05,35.78,35.78,34.57,35.02,3206,0
2007-09-06,35.47,35.47,34.11,34.26,4042,0
2007-09-07,34.11,35.17,34.11,35.08,4457,0
2007-09-10,35.47,35.47,34.41,35.28,6237,0
2007-09-11,35.63,35.63,34.41,34.41,3181,0
2007-09-12,34.72,34.72,33.96,33.96,1905,0
2007-09-13,34.11,34.41,33.66,33.66,4204,0
2007-09-14,33.96,33.96,32.59,33.81,4317,0
2007-09-17,34.11,35.47,34.11,35.32,8960,0
2007-09-18,35.17,35.17,33.5,34.56,4940,0
2007-09-19,34.56,36.23,34.56,35.93,11371,0
2007-09-20,35.32,36.38,35.17,35.32,5528,0
2007-09-21,35.02,35.32,34.26,34.64,8254,0
2007-09-24,34.41,34.72,33.35,33.35,7830,0
2007-09-25,33.66,33.66,33.05,33.31,6163,0
2007-09-26,33.96,33.96,32.44,32.59,9767,0
2007-09-27,32.59,33.05,32.14,32.59,6370,0
2007-09-28,32.59,33.2,31.99,32.75,9777,0
2007-10-01,32.29,33.66,32.14,33.05,4368,0
2007-10-02,33.35,33.35,32.14,32.59,4235,0
2007-10-03,32.75,32.75,31.99,32.29,4491,0
2007-10-04,32.44,33.05,31.84,33.05,5440,0
2007-10-05,33.05,34.56,32.9,34.41,9243,0
2007-10-08,34.56,34.56,33.35,33.96,5509,0
2007-10-09,33.96,34.56,33.59,34.41,7411,0
2007-10-10,35.47,35.47,32.59,32.9,13865,0
2007-10-11,33.34,33.35,31.38,31.68,10700,0
2007-10-12,32.29,32.75,31.84,32.59,7943,0
2007-10-15,32.59,32.59,28.8,30.93,21108,0
2007-10-16,30.02,30.32,29.56,29.71,9651,0
2007-10-17,30.32,30.32,29.56,29.71,7412,0
2007-10-18,29.71,30.17,29.41,29.87,5306,0
2007-10-19,29.87,29.87,28.5,29.41,8722,0
2007-10-22,28.8,29.26,28.05,28.5,10251,0
2007-10-23,28.8,29.11,28.2,28.7,18222,0
2007-10-24,28.65,29.11,28.5,28.5,6082,0
2007-10-25,28.5,29.11,28.05,28.96,8904,0
2007-10-26,28.8,29.11,28.35,28.8,5392,0
2007-10-29,28.65,29.11,28.05,28.35,8003,0
2007-10-30,27.89,28.05,27.59,28.05,4899,0
2007-10-31,27.89,28.35,27.89,28.05,4124,0
2007-11-01,27.59,28.2,27.44,27.44,6168,0
2007-11-02,28.05,28.05,27.14,27.44,5908,0
2007-11-05,27.14,28.05,25.92,27.29,6653,0
2007-11-06,26.53,27.29,26.38,26.38,6457,0
2007-11-07,26.98,27.29,26.23,26.38,4362,0
2007-11-08,25.01,26.98,24.41,24.56,15166,0
2007-11-09,24.56,24.56,23.19,24.1,11354,0
2007-11-12,23.8,23.95,22.89,23.78,7377,0
2007-11-13,24.1,25.01,23.8,25.01,7427,0
2007-11-14,25.01,27.29,25.01,27.29,10877,0
2007-11-15,28.05,28.05,26.68,27.29,6154,0
2007-11-16,26.68,26.98,26.23,26.23,5453,0
2007-11-19,26.23,26.98,24.38,25.77,6234,0
2007-11-20,25.77,25.79,25.01,25.32,2687,0
2007-11-21,24.1,25.01,24.1,25.01,1895,0
2007-11-23,24.71,25.01,24.56,25.01,1279,0
2007-11-26,24.71,24.86,22.89,23.35,4152,0
2007-11-27,23.04,23.95,23.04,23.32,3269,0
2007-11-28,23.19,23.19,22.74,22.76,5563,0
2007-11-29,22.59,22.59,21.53,21.68,8660,0
2007-11-30,21.83,24.56,21.38,24.1,12532,0
2007-12-03,24.56,27.29,24.56,26.68,17594,0
2007-12-04,23.5,26.08,23.5,24.56,2773,0
2007-12-05,24.26,25.01,23.95,24.41,3934,0
2007-12-06,24.26,27.59,24.26,27.44,6012,0
2007-12-07,27.74,28.05,25.47,27.29,7111,0
2007-12-10,27.89,27.89,26.53,26.98,2610,0
2007-12-11,26.53,26.74,25.62,26.08,3758,0
2007-12-12,25.92,26.83,25.62,25.77,2063,0
2007-12-13,25.01,25.77,24.71,25.77,3271,0
2007-12-14,25.62,25.92,24.86,25.77,2453,0
2007-12-17,25.47,27.29,25.47,26.98,10994,0
2007-12-18,27.29,33.96,27.14,33.05,50673,0
2007-12-19,32.59,33.96,30.32,33.96,23090,0
2007-12-20,31.68,36.23,31.68,36.23,13265,0
2007-12-21,36.23,36.99,33.5,34.41,20549,0
2007-12-24,34.11,34.87,31.68,32.44,10352,0
2007-12-26,31.99,33.66,31.08,33.2,12435,0
2007-12-27,33.5,34.41,32.9,33.81,8799,0
2007-12-28,33.5,35.78,33.5,35.78,8329,0
2007-12-31,36.69,39.26,35.78,39.11,22571,0
2008-01-02,39.11,40.63,36.23,38.35,17766,0
2008-01-03,38.81,38.96,36.84,37.29,4817,0
2008-01-04,37.45,37.6,33.81,33.81,9988,0
2008-01-07,33.81,37.29,33.81,36.38,11181,0
2008-01-08,35.93,40.02,35.93,37.6,12477,0
2008-01-09,38.66,38.66,35.93,37.14,8065,0
2008-01-10,36.23,38.2,36.23,37.29,7071,0
2008-01-11,36.69,37.6,35.02,35.63,4813,0
2008-01-14,37.9,37.9,34.72,34.87,9087,0
2008-01-15,34.56,35.47,34.41,34.87,2799,0
2008-01-16,34.87,35.47,33.81,35.02,7382,0
2008-01-17,35.47,35.93,33.35,33.66,12096,0
2008-01-18,33.66,34.56,25.77,28.35,20641,0
2008-01-22,26.23,28.05,26.08,27.44,7253,0
2008-01-23,27.89,29.56,25.01,27.29,8229,0
2008-01-24,28.05,28.65,25.62,26.83,10839,0
2008-01-25,27.59,27.74,24.41,25.77,8209,0
2008-01-28,28.35,28.8,25.77,26.98,9367,0
2008-01-29,26.53,27.44,26.38,27.14,3017,0
2008-01-30,28.2,29.26,27.59,28.5,4875,0
2008-01-31,29.56,30.32,28.5,29.11,9730,0
2008-02-01,29.87,31.08,29.56,30.32,2432,0
2008-02-04,30.93,31.08,29.72,30.23,7280,0
2008-02-05,30.32,30.62,29.71,29.8,1612,0
2008-02-06,29.87,30.17,29.56,29.87,3206,0
2008-02-07,29.71,29.71,28.5,28.8,2877,0
2008-02-08,28.35,29.41,28.2,28.2,5298,0
2008-02-11,28.65,30.32,28.2,29.87,3433,0
2008-02-12,30.47,30.47,27.89,27.89,2713,0
2008-02-13,27.89,30.32,27.89,28.32,2539,0
2008-02-14,28.65,29.26,28.05,29.11,2664,0
2008-02-15,29.11,31.08,28.8,29.05,1274,0
2008-02-19,28.8,29.56,27.89,28.03,3249,0
2008-02-20,28.8,29.56,28.05,28.65,1388,0
2008-02-21,29.26,29.41,28.65,28.8,643,0
2008-02-22,29.41,29.41,27.89,28.8,2994,0
2008-02-25,28.5,28.96,27.89,28.2,2459,0
2008-02-26,28.8,29.26,28.05,28.62,1941,0
2008-02-27,28.65,28.74,27.29,27.71,2451,0
2008-02-28,27.85,28,27.29,27.59,1289,0
2008-02-29,29.11,29.11,26.98,26.98,2981,0
2008-03-03,25.47,25.47,15.92,20.16,40597,0
2008-03-04,18.95,19.55,16.07,17.13,21465,0
2008-03-05,17.28,21.38,17.28,20.77,14463,0
2008-03-06,20.31,20.31,18.04,18.3,5310,0
2008-03-07,18.95,18.95,17.28,17.56,3787,0
2008-03-10,17.74,18.27,16.22,16.93,4475,0
2008-03-11,16.68,18.28,15.92,16.07,9191,0
2008-03-12,15.92,15.92,13.04,14.86,14405,0
2008-03-13,14.1,15.16,13.64,14.86,10204,0
2008-03-14,14.4,15.16,13.95,14.4,3822,0
2008-03-17,14.1,14.1,11.52,12.43,20230,0
2008-03-18,12.73,13.79,12.28,13.19,10338,0
2008-03-19,12.43,13.78,10.31,10.97,10185,0
2008-03-20,11.08,12.58,10.31,12.28,11481,0
2008-03-24,11.52,12.43,11.52,12.04,3945,0
2008-03-25,12.13,14.55,12.13,14.55,13256,0
2008-03-26,13.64,13.95,12.43,13.49,4934,0
2008-03-27,13.64,13.8,12.73,13.19,2124,0
2008-03-28,13.92,13.92,12.73,12.89,7737,0
2008-03-31,12.73,12.89,11.82,12.89,4195,0
2008-04-01,12.73,13.8,12.73,13.8,2370,0
2008-04-02,13.8,13.8,11.82,12.28,6720,0
2008-04-03,9.1,12.28,7.58,11.82,4082,0
2008-04-04,11.83,12.13,11.67,11.82,8648,0
2008-04-07,12.28,13.04,11.67,11.82,4333,0
2008-04-08,11.82,12.28,11.07,11.37,10632,0
2008-04-09,11.37,11.37,10.76,11.22,6912,0
2008-04-10,11.82,11.98,11.22,11.37,2503,0
2008-04-11,11.37,11.37,10.31,10.61,9707,0
2008-04-14,7.88,10.01,7.58,8.49,23565,0
2008-04-15,8.34,9.4,7.9,8.79,9684,0
2008-04-16,9.55,9.55,8.49,9.1,5427,0
2008-04-17,9.1,9.1,8.19,8.64,6540,0
2008-04-18,8.03,9.1,7.88,8.21,7944,0
2008-04-21,9.1,9.1,7.73,7.73,3844,0
2008-04-22,7.73,8.03,6.37,6.67,22939,0
2008-04-23,6.67,7.28,6.59,7.25,8562,0
2008-04-24,7.25,7.28,6.82,7.13,663,0
2008-04-25,6.67,7.13,6.52,7.11,5986,0
2008-04-28,6.82,6.97,6.67,6.97,7066,0
2008-04-29,6.97,7.43,6.37,6.67,19040,0
2008-04-30,6.37,6.67,6.06,6.37,14256,0
2008-05-01,6.22,6.37,6.06,6.37,4729,0
2008-05-02,6.23,6.52,6.13,6.51,4398,0
2008-05-05,6.51,6.51,6.06,6.51,3810,0
2008-05-06,6.52,6.67,6.09,6.37,6285,0
2008-05-07,7.4,7.4,5.98,6.04,8903,0
2008-05-08,5.91,6.67,5.91,6.22,8055,0
2008-05-09,6.22,6.67,6.22,6.22,5735,0
2008-05-12,5.91,6.67,5.91,6.37,3845,0
2008-05-13,6.06,6.37,5.76,5.76,16022,0
2008-05-14,6.21,6.21,5.15,5.61,30053,0
2008-05-15,5.61,5.61,5.46,5.61,5362,0
2008-05-16,5.76,7.43,5.46,6.06,26440,0
2008-05-19,6.05,6.37,5.92,5.92,5616,0
2008-05-20,6.38,6.38,5.91,6.06,1939,0
2008-05-21,6.06,6.06,5.61,5.61,13625,0
2008-05-22,5.76,5.91,5.62,5.62,1906,0
2008-05-23,5.91,6.67,5.91,6.07,6306,0
2008-05-27,6.59,6.59,6.14,6.22,1164,0
2008-05-28,6.21,6.52,6.06,6.49,3602,0
2008-05-29,6.37,6.66,6.22,6.52,3557,0
2008-05-30,6.52,7.43,6.25,7.28,4995,0
2008-06-02,7.43,7.43,6.37,6.37,3618,0
2008-06-03,7.13,7.27,6.37,6.37,4298,0
2008-06-04,6.52,6.97,6.06,6.06,2661,0
2008-06-05,6.52,6.67,5.76,6.06,3959,0
2008-06-06,5.76,6.06,5.76,5.76,2399,0
2008-06-09,5.77,6.06,5.61,5.91,2153,0
2008-06-10,5.91,5.91,5.31,5.91,4017,0
2008-06-11,5.46,5.76,5.46,5.61,474,0
2008-06-12,5.91,5.91,5.46,5.63,1831,0
2008-06-13,5.61,5.61,4.74,5.15,9920,0
2008-06-16,5.15,5.15,4.72,5.15,5200,0
2008-06-17,5.15,5.15,4.7,5.14,10034,0
2008-06-18,5.14,5.14,4.71,4.71,4734,0
2008-06-19,4.71,5,4.55,4.85,5859,0
2008-06-20,4.56,4.73,4.09,4.4,34716,0
2008-06-23,4.53,4.55,4.4,4.53,3599,0
2008-06-24,4.53,4.55,4.09,4.4,2654,0
2008-06-25,4.67,4.67,4.09,4.4,1717,0
2008-06-26,4.67,4.67,4.09,4.67,788,0
2008-06-27,4.4,4.55,4.24,4.4,1589,0
2008-06-30,4.11,4.55,4.09,4.55,1955,0
2008-07-01,4.24,4.55,4.24,4.4,310,0
2008-07-02,4.27,4.67,4.27,4.67,2907,0
2008-07-03,4.67,4.84,3.96,4.55,9983,0
2008-07-07,4.4,4.85,4.4,4.84,2828,0
2008-07-08,4.55,4.84,4.4,4.4,1312,0
2008-07-09,4.42,4.55,4.24,4.4,7430,0
2008-07-10,4.32,4.85,4.32,4.41,3829,0
2008-07-11,4.4,4.55,4.4,4.4,3510,0
2008-07-14,4.53,4.55,4.47,4.48,585,0
2008-07-15,4.4,4.7,4.4,4.4,4043,0
2008-07-16,4.4,4.7,4.4,4.55,3237,0
2008-07-17,4.86,4.86,4.32,4.36,1060,0
2008-07-18,4.7,4.7,4.4,4.55,1320,0
2008-07-21,4.7,5.4,4.4,5.16,5374,0
2008-07-22,5.08,5.12,4.85,5.12,3016,0
2008-07-23,4.7,5.12,4.55,5.11,2437,0
2008-07-24,5.12,5.12,4.7,4.85,686,0
2008-07-25,4.7,4.85,4.55,4.55,1382,0
2008-07-28,4.4,4.55,4.4,4.41,2342,0
2008-07-29,4.55,4.55,4.24,4.26,6637,0
2008-07-30,4.24,4.38,4.11,4.18,2363,0
2008-07-31,4.4,4.85,4.4,4.68,8669,0
2008-08-01,4.7,4.7,4.32,4.55,1972,0
2008-08-04,4.68,4.68,4.4,4.57,196,0
2008-08-05,4.32,4.55,4.32,4.35,1302,0
2008-08-06,4.4,4.55,4.18,4.23,3378,0
2008-08-07,4.55,4.68,4.4,4.55,3141,0
2008-08-08,4.68,4.7,4.19,4.7,5732,0
2008-08-11,4.7,4.7,4.55,4.55,1211,0
2008-08-12,4.67,4.85,4.41,4.55,492,0
2008-08-13,4.26,4.67,4.25,4.4,4461,0
2008-08-14,4.26,4.78,4.26,4.78,4370,0
2008-08-15,4.82,4.82,4.55,4.82,217,0
2008-08-18,4.26,4.7,4.26,4.7,910,0
2008-08-19,4.82,4.82,4.55,4.7,392,0
2008-08-20,4.4,4.97,4.4,4.97,3094,0
2008-08-21,4.7,4.97,4.7,4.85,599,0
2008-08-22,4.85,4.85,4.71,4.73,341,0
2008-08-25,4.71,4.78,4.71,4.78,3047,0
2008-08-26,4.87,5.26,4.78,5,3306,0
2008-08-27,5.31,5.93,5.16,5.61,2823,0
2008-08-28,5.61,5.91,5.46,5.76,2244,0
2008-08-29,5.91,5.91,5.61,5.61,488,0
2008-09-02,5.46,5.46,5,5.46,2443,0
2008-09-03,5.15,5.46,5,5,1787,0
2008-09-04,5,5.25,4.7,4.85,1683,0
2008-09-05,5.59,5.59,4.55,5.31,58,0
2008-09-08,5.59,5.59,4.64,4.85,1446,0
2008-09-09,4.55,5.31,4.26,4.4,6374,0
2008-09-10,4.26,4.85,4.24,4.4,5385,0
2008-09-11,4.41,4.55,4.4,4.4,3693,0
2008-09-12,4.4,4.55,3.79,4.09,10525,0
2008-09-15,4.09,4.37,3.94,4.24,1612,0
2008-09-16,4.23,4.25,2.88,3.26,8693,0
2008-09-17,3.19,3.64,3.03,3.33,4934,0
2008-09-18,3.03,3.64,2.88,3.18,5443,0
2008-09-19,2.88,3.49,2.88,3.18,3925,0
2008-09-22,2.76,3.47,2.76,3.19,2988,0
2008-09-23,2.88,3.47,2.88,3.18,405,0
2008-09-24,3.47,3.47,3.18,3.34,100,0
2008-09-25,3.34,3.56,2.88,3.56,10715,0
2008-09-26,3.49,3.79,3.49,3.77,2398,0
2008-09-29,3.71,3.71,2.73,2.88,7429,0
2008-09-30,3.34,3.34,2.73,2.88,2181,0
2008-10-01,3.34,3.34,2.79,3.34,1094,0
2008-10-02,3.33,3.33,2.62,2.88,1740,0
2008-10-03,2.91,3.03,2.91,2.91,339,0
2008-10-06,2.96,2.96,2.5,2.59,6382,0
2008-10-07,2.58,2.88,2.27,2.88,3097,0
2008-10-08,2.58,2.58,2.14,2.58,6267,0
2008-10-09,2.57,2.88,1.97,2.42,672,0
2008-10-10,2.7,2.7,1.67,2.43,3035,0
2008-10-13,2.58,2.88,2.29,2.73,2379,0
2008-10-14,3.03,3.03,2.31,2.43,2800,0
2008-10-15,2.28,2.73,2.27,2.42,2350,0
2008-10-16,2.27,2.43,2.12,2.42,369,0
2008-10-17,2.12,2.58,2.12,2.44,632,0
2008-10-20,2.14,2.73,2.12,2.73,1508,0
2008-10-21,2.05,2.58,2.05,2.27,2815,0
2008-10-22,2.28,2.58,1.97,2.05,5717,0
2008-10-23,2.43,2.56,2.4,2.43,105,0
2008-10-24,2.43,2.58,2.16,2.58,4851,0
2008-10-27,2.12,2.58,2.12,2.12,234,0
2008-10-28,2.12,2.13,1.97,1.99,2142,0
2008-10-29,2.43,2.73,1.99,2.27,6765,0
2008-10-30,2.43,2.5,2.12,2.27,3528,0
2008-10-31,2.5,2.5,2.27,2.28,1919,0
2008-11-03,2.28,2.5,2.27,2.42,2229,0
2008-11-04,2.43,2.5,2.13,2.2,3424,0
2008-11-05,2.15,2.42,2.15,2.15,287,0
2008-11-06,2.21,2.42,2.15,2.42,2497,0
2008-11-07,2.27,2.42,2.14,2.14,5034,0
2008-11-10,2.14,2.42,1.99,2.27,3750,0
2008-11-11,1.97,2.12,1.97,2.12,864,0
2008-11-12,1.97,2.12,1.54,1.54,6148,0
2008-11-13,1.53,2.12,1.36,1.97,10361,0
2008-11-14,1.72,1.97,1.67,1.97,4399,0
2008-11-17,1.68,1.97,1.53,1.67,1569,0
2008-11-18,1.82,1.82,1.67,1.82,738,0
2008-11-19,1.52,1.81,1.52,1.81,939,0
2008-11-20,1.52,1.81,1.36,1.39,2446,0
2008-11-21,0.77,1.52,0.77,1.21,3604,0
2008-11-24,1.52,1.82,1.21,1.52,3439,0
2008-11-25,1.51,1.52,1.06,1.06,7335,0
2008-11-26,1.36,1.5,1.09,1.48,1495,0
2008-11-28,1.36,1.48,1.23,1.37,619,0
2008-12-01,1.47,1.47,0.99,1.08,4039,0
2008-12-02,1.08,1.36,0.92,1.2,17293,0
2008-12-03,1.21,1.36,1.06,1.08,4090,0
2008-12-04,1.09,1.29,1.09,1.29,4335,0
2008-12-05,1.26,1.26,1.1,1.1,1424,0
2008-12-08,1.1,1.44,1.1,1.21,4732,0
2008-12-09,1.36,1.36,1.08,1.21,1830,0
2008-12-10,1.08,1.21,1.06,1.21,9003,0
2008-12-11,1.08,1.2,1.06,1.2,2256,0
2008-12-12,1.06,1.2,1.06,1.16,1708,0
2008-12-15,1.15,1.21,1.08,1.18,5459,0
2008-12-16,1.06,1.34,1.06,1.34,2127,0
2008-12-17,1.21,1.67,1.08,1.52,9445,0
2008-12-18,1.67,2.73,1.52,1.82,17526,0
2008-12-19,2.17,2.17,1.52,1.82,3087,0
2008-12-22,2.17,2.17,1.36,1.38,7391,0
2008-12-23,1.36,1.67,1.21,1.31,5368,0
2008-12-24,1.36,1.65,1.23,1.51,1193,0
2008-12-26,1.25,1.52,1.25,1.52,1781,0
2008-12-29,1.24,1.67,1.24,1.52,3328,0
2008-12-30,1.27,1.67,1.11,1.26,15173,0
2008-12-31,1.26,1.67,1.26,1.36,3217,0
2009-01-02,1.21,1.71,1.21,1.67,1701,0
2009-01-05,1.52,1.68,1.4,1.68,1226,0
2009-01-06,1.52,2.17,1.52,1.99,13956,0
2009-01-07,2.58,3.48,1.84,3.03,17439,0
2009-01-08,3.03,3.34,2.58,3.34,9369,0
2009-01-09,3.34,3.34,2.61,2.73,5646,0
2009-01-12,2.58,3.79,2.58,3.79,16712,0
2009-01-13,3.79,3.79,3.03,3.05,3083,0
2009-01-14,2.65,3.03,2.65,2.88,672,0
2009-01-15,2.88,3.34,2.58,3.33,1121,0
2009-01-16,3.18,3.34,2.64,3.18,1002,0
2009-01-20,3.64,3.64,2.73,3.03,501,0
2009-01-21,2.75,3.03,2.65,2.88,562,0
2009-01-22,2.88,2.88,2.58,2.71,4268,0
2009-01-23,2.73,2.88,2.43,2.88,869,0
2009-01-26,3.03,3.34,2.73,2.88,1787,0
2009-01-27,2.88,3.33,2.58,2.73,932,0
2009-01-28,2.58,3.64,2.58,2.88,1775,0
2009-01-30,2.73,2.88,2.43,2.43,771,0
2009-02-02,2.71,2.71,2.43,2.45,1385,0
2009-02-03,2.43,2.43,1.71,2.27,11494,0
2009-02-04,2.12,2.12,1.84,2.11,1893,0
2009-02-05,1.86,2.1,1.67,1.97,11560,0
2009-02-06,1.83,2.58,1.83,2.28,6378,0
2009-02-09,2.88,3.64,2.28,2.44,11234,0
2009-02-10,2.29,2.88,2.29,2.88,2002,0
2009-02-11,2.43,2.72,2.43,2.58,593,0
2009-02-12,2.43,2.43,2.28,2.28,448,0
2009-02-13,2.2,2.58,2.2,2.2,428,0
2009-02-17,2.12,2.27,2.12,2.2,878,0
2009-02-18,2.12,2.27,2.12,2.27,1172,0
2009-02-19,2.28,2.58,2.18,2.58,1100,0
2009-02-20,2.12,2.58,2.12,2.42,2156,0
2009-02-23,2.12,2.42,2,2.42,1185,0
2009-02-24,2.01,2.71,1.99,2.33,1388,0
2009-02-25,2.27,2.27,1.99,2.27,395,0
2009-02-26,1.83,2.27,1.83,2.24,506,0
2009-02-27,2.12,2.12,1.84,2.12,811,0
2009-03-02,1.82,2.12,1.67,2.12,2281,0
2009-03-03,1.82,2.12,1.82,1.97,2385,0
2009-03-04,1.97,2,1.67,1.97,3082,0
2009-03-05,1.52,1.97,1.52,1.82,884,0
2009-03-06,2.12,2.12,1.52,1.67,3361,0
2009-03-09,1.81,1.81,1.52,1.52,885,0
2009-03-10,1.66,1.95,1.66,1.82,220,0
2009-03-11,1.8,1.97,1.67,1.97,1629,0
2009-03-12,1.67,1.97,1.67,1.96,731,0
2009-03-13,1.67,1.95,1.67,1.95,900,0
2009-03-16,1.82,2.12,1.74,2.12,2079,0
2009-03-17,1.97,2.12,1.97,2.12,1909,0
2009-03-18,1.97,2.27,1.97,2.27,3117,0
2009-03-19,1.98,2.27,1.97,2.2,1897,0
2009-03-20,2.12,2.26,2.05,2.2,811,0
2009-03-23,2.05,2.2,2.05,2.12,441,0
2009-03-24,2.05,2.2,2.05,2.2,1879,0
2009-03-25,2.05,2.27,2.05,2.27,6921,0
2009-03-26,2.27,2.42,1.97,2.42,3564,0
2009-03-27,2.43,2.43,2.12,2.42,1271,0
2009-03-30,2.43,2.43,2.15,2.27,798,0
2009-03-31,2.43,2.43,2.12,2.27,343,0
2009-04-01,2.13,2.18,2.12,2.12,668,0
2009-04-02,2.17,2.41,2.14,2.31,878,0
2009-04-03,1.82,2.58,1.82,2.58,4351,0
2009-04-06,2.58,2.58,2.27,2.5,5837,0
2009-04-07,2.56,2.56,2.27,2.42,3348,0
2009-04-08,2.12,2.27,1.97,2.27,1804,0
2009-04-09,2.27,2.57,1.87,2.2,1893,0
2009-04-13,2.27,2.42,1.97,2.42,356,0
2009-04-14,2.19,2.42,2.12,2.42,2668,0
2009-04-15,2.14,2.57,2.14,2.57,2822,0
2009-04-16,2.2,2.56,2.14,2.5,784,0
2009-04-17,2.43,2.73,2.27,2.73,2340,0
2009-04-20,2.72,2.72,2.35,2.57,3865,0
2009-04-21,2.43,2.72,2.42,2.42,1159,0
2009-04-22,2.27,2.71,2.18,2.5,1948,0
2009-04-23,2.27,2.42,2.27,2.42,2493,0
2009-04-24,2.27,2.73,2.27,2.73,3806,0
2009-04-27,2.73,2.73,2.43,2.58,3821,0
2009-04-28,2.74,2.74,2.58,2.58,40,0
2009-04-29,2.43,2.7,2.37,2.58,4013,0
2009-04-30,2.58,2.8,2.45,2.73,567,0
2009-05-01,2.58,3.03,2.58,2.88,2468,0
2009-05-04,2.88,3.27,2.73,3.07,2869,0
2009-05-05,3.34,3.64,3.18,3.64,3210,0
2009-05-06,3.64,3.64,3.19,3.34,2465,0
2009-05-07,3.49,3.49,3.03,3.11,1655,0
2009-05-08,3.18,3.64,3.03,3.49,7216,0
2009-05-11,3.64,3.79,3.34,3.48,5666,0
2009-05-12,3.05,3.49,2.73,3.34,5188,0
2009-05-13,3.79,3.79,2.79,3.33,3937,0
2009-05-14,3.79,3.79,3.03,3.18,764,0
2009-05-15,3.26,3.34,3.18,3.34,72,0
2009-05-18,3.11,3.47,3.11,3.47,694,0
2009-05-19,3.26,3.4,3.11,3.4,2058,0
2009-05-20,3.41,3.41,3.03,3.18,3344,0
2009-05-21,3.03,3.18,2.8,3.18,428,0
2009-05-22,3.18,3.34,2.88,3.03,285,0
2009-05-26,3.03,3.18,2.88,3.18,2967,0
2009-05-27,2.96,3.18,2.96,3.18,1585,0
2009-05-28,3.18,5.31,2.96,4.55,78163,0
2009-05-29,4.55,4.55,3.5,3.94,24271,0
2009-06-01,4.09,4.39,3.17,3.34,22621,0
2009-06-02,3.77,3.94,3.49,3.94,3321,0
2009-06-03,3.94,4.53,3.64,4.38,21824,0
2009-06-04,4.53,5.61,4.24,5.23,109097,0
2009-06-05,5.15,5.68,4.7,5.31,29483,0
2009-06-08,5.15,5.15,4.48,4.99,7022,0
2009-06-09,4.55,4.85,3.97,4.24,29843,0
2009-06-10,4.24,4.82,4.1,4.55,3222,0
2009-06-11,4.4,4.55,4.24,4.55,2340,0
2009-06-12,4.24,4.65,3.97,4.4,5914,0
2009-06-15,4.24,4.55,3.94,4.53,13754,0
2009-06-16,4.53,4.53,4.12,4.4,1685,0
2009-06-17,4.12,4.41,3.94,4.09,3065,0
2009-06-18,4.09,4.39,3.94,3.94,6227,0
2009-06-19,3.94,4.24,3.65,3.67,5676,0
2009-06-22,3.67,3.94,3.64,3.79,2730,0
2009-06-23,3.56,3.56,2.88,3.45,15161,0
2009-06-24,3.18,3.5,3.03,3.34,4104,0
2009-06-25,3.09,3.33,3.03,3.33,2201,0
2009-06-26,3.34,3.34,3.03,3.33,1418,0
2009-06-29,3.18,3.33,3.18,3.33,805,0
2009-06-30,3.04,3.18,3.03,3.18,1014,0
2009-07-01,3.33,3.33,3.03,3.03,2000,0
2009-07-02,3.18,3.18,3.04,3.18,1259,0
2009-07-06,3.03,3.33,3.03,3.26,1662,0
2009-07-07,3.32,3.41,3.06,3.18,1105,0
2009-07-08,3.06,3.18,3.03,3.16,976,0
2009-07-09,3.03,3.24,3.03,3.08,1112,0
2009-07-10,3.03,3.03,2.88,2.88,2707,0
2009-07-13,2.8,3.01,2.8,2.94,1585,0
2009-07-14,2.94,3.18,2.8,3,1597,0
2009-07-15,2.88,2.88,2.73,2.8,5210,0
2009-07-16,2.73,2.96,2.67,2.88,1109,0
2009-07-17,2.75,2.77,2.45,2.47,3576,0
2009-07-20,2.47,2.73,2.47,2.71,2070,0
2009-07-21,2.47,2.87,2.47,2.58,1687,0
2009-07-22,2.87,2.87,2.43,2.64,4085,0
2009-07-23,2.73,2.86,2.58,2.73,4611,0
2009-07-24,2.58,2.71,2.58,2.71,375,0
2009-07-27,2.71,2.73,2.48,2.71,6375,0
2009-07-28,2.47,2.73,2.47,2.55,2885,0
2009-07-29,2.58,2.73,2.58,2.73,3614,0
2009-07-30,2.85,2.85,2.58,2.58,6800,0
2009-07-31,2.71,2.71,2.58,2.58,1225,0
2009-08-03,2.58,2.71,2.58,2.61,1949,0
2009-08-04,2.61,2.61,2.58,2.59,771,0
2009-08-05,2.59,2.59,2.55,2.55,3607,0
2009-08-06,2.55,2.7,2.55,2.69,2904,0
2009-08-07,2.59,3.79,2.55,3.79,15885,0
2009-08-10,3.79,3.79,2.58,3.64,67604,0
2009-08-11,3.49,3.64,3.34,3.49,8081,0
2009-08-12,3.34,3.38,2.88,3.04,2427,0
2009-08-13,3.18,3.49,3.14,3.19,1898,0
2009-08-14,3.18,3.49,3.18,3.2,2018,0
2009-08-17,3.49,5,3.18,4.7,84121,0
2009-08-18,5,6.35,4.7,5.08,211607,0
2009-08-19,5.29,5.29,4.1,4.62,29528,0
2009-08-20,4.55,4.85,4.28,4.47,13508,0
2009-08-21,4.55,4.55,4.09,4.48,19432,0
2009-08-24,4.24,5.46,3.94,4.7,34589,0
2009-08-25,4.85,4.85,4.09,4.26,16483,0
2009-08-26,4.09,4.39,4.09,4.24,11166,0
2009-08-27,4.09,4.24,4.09,4.21,5107,0
2009-08-28,4.11,4.4,3.81,4.24,3702,0
2009-08-31,4.24,4.24,3.87,4.01,4818,0
2009-09-01,4.01,4.02,3.81,3.94,3644,0
2009-09-02,3.79,4.24,3.79,3.94,3132,0
2009-09-03,3.79,4.08,3.79,3.94,1899,0
2009-09-04,4,4.24,3.81,3.81,4442,0
2009-09-08,3.81,4.39,3.8,4.17,7006,0
2009-09-09,4.4,4.4,4.17,4.26,5074,0
2009-09-10,4.55,4.55,4.17,4.17,2332,0
2009-09-11,4.25,4.4,4.17,4.17,3789,0
2009-09-14,4.17,4.17,3.74,4.09,12591,0
2009-09-15,4.24,4.24,3.94,4.09,11098,0
2009-09-16,3.79,4.17,3.79,3.95,7102,0
2009-09-17,4.24,4.24,3.94,3.94,2547,0
2009-09-18,3.94,4.09,3.94,4.02,3060,0
2009-09-21,4.05,4.24,4.05,4.09,2480,0
2009-09-22,4.09,4.24,3.94,4.09,3833,0
2009-09-23,4.32,4.32,4.09,4.09,3275,0
2009-09-24,3.94,4.32,3.94,4.32,2664,0
2009-09-25,4.32,4.32,3.96,3.96,7206,0
2009-09-28,3.96,4.24,3.96,4.24,2391,0
2009-09-29,4.4,4.4,3.96,4,2850,0
2009-09-30,3.96,4.02,3.96,3.96,750,0
2009-10-01,3.96,4.24,3.79,3.94,3253,0
2009-10-02,3.84,4.28,3.79,3.94,7708,0
2009-10-05,3.94,4.23,3.94,4.2,2641,0
2009-10-06,4.23,4.85,4.23,4.55,30250,0
2009-10-07,4.53,4.55,4.19,4.19,7111,0
2009-10-08,4.17,4.85,4.17,4.55,5837,0
2009-10-09,4.55,4.7,4.25,4.7,240,0
2009-10-12,4.25,4.7,4.25,4.55,4729,0
2009-10-13,4.55,4.55,4.24,4.39,2260,0
2009-10-14,4.25,4.31,4.24,4.26,2189,0
2009-10-15,4.23,4.55,4.23,4.23,3073,0
2009-10-16,4.24,4.32,4.23,4.23,1034,0
2009-10-19,4.36,4.36,4.08,4.36,5037,0
2009-10-20,4.53,4.53,4,4,8498,0
2009-10-21,4.09,4.24,4,4,1499,0
2009-10-26,5,5,5,5,612,0
2009-10-27,4.9,4.9,2.99,3.01,41292,0
2009-10-28,3.08,3.08,2.52,2.75,11121,0
2009-10-29,2.98,3.18,2.45,2.6,21541,0
2009-10-30,2.5,2.5,2.15,2.2,26520,0
2009-11-02,2.57,2.57,2.25,2.33,14676,0
2009-11-03,2.38,2.38,2,2.13,20210,0
2009-11-04,2.11,2.11,1.68,1.86,44398,0
2009-11-05,1.8,1.8,1.4,1.67,34507,0
2009-11-06,1.79,1.95,1.77,1.95,4211,0
2009-11-09,1.71,2.77,1.71,2.45,43253,0
2009-11-10,2.83,2.88,2.4,2.65,28272,0
2009-11-11,2.9,2.9,2.65,2.67,9963,0
2009-11-12,2.7,2.71,2.4,2.71,45416,0
2009-11-13,2.58,2.69,2.51,2.51,2000,0
2009-11-16,2.56,2.56,2.46,2.53,14083,0
2009-11-17,2.43,2.54,2.43,2.52,5387,0
2009-11-18,2.69,2.69,2.39,2.39,3248,0
2009-11-19,2.35,2.35,2.2,2.22,1755,0
2009-11-20,2.16,2.2,2.16,2.2,3192,0
2009-11-23,2.2,2.2,2.19,2.19,3657,0
2009-11-24,2.16,2.25,2.16,2.16,4920,0
2009-11-25,2.11,2.16,2.11,2.16,2464,0
2009-11-27,2.26,2.26,2.24,2.25,3325,0
2009-11-30,2.2,2.26,2.03,2.25,16722,0
2009-12-01,2.26,2.26,2.03,2.03,6574,0
2009-12-02,2.02,2.19,1.96,1.98,13654,0
2009-12-03,1.95,2.08,1.95,2.06,8001,0
2009-12-04,2.02,2.1,1.97,1.97,5824,0
2009-12-07,1.81,2.07,1.81,2.07,8714,0
2009-12-08,2.15,2.15,1.81,1.87,14736,0
2009-12-09,1.84,1.9,1.82,1.85,2149,0
2009-12-10,2,2.1,1.75,1.8,17513,0
2009-12-11,1.89,1.89,1.76,1.79,6465,0
2009-12-14,1.91,1.91,1.59,1.62,17716,0
2009-12-15,1.63,1.72,1.51,1.51,17208,0
2009-12-16,1.56,1.65,1.51,1.59,30053,0
2009-12-17,1.55,1.61,1.48,1.51,8312,0
2009-12-18,1.47,1.6,1.46,1.46,5195,0
2009-12-21,1.49,1.6,1.41,1.55,29172,0
2009-12-22,1.55,1.55,1.46,1.51,31246,0
2009-12-23,1.5,1.54,1.42,1.52,22434,0
2009-12-24,1.53,1.53,1.5,1.52,21511,0
2009-12-28,1.52,1.52,1.45,1.48,14414,0
2009-12-29,1.45,1.61,1.43,1.5,32226,0
2009-12-30,1.5,1.5,1.41,1.42,43018,0
2009-12-31,1.43,1.68,1.43,1.56,14085,0
2010-01-04,1.65,1.9,1.6,1.87,34371,0
2010-01-05,1.93,2.4,1.92,2.37,60201,0
2010-01-06,2.5,2.63,2.37,2.47,59488,0
2010-01-07,2.47,2.47,2.05,2.22,37938,0
2010-01-08,2.22,2.25,2.11,2.17,2512,0
2010-01-11,2.17,2.32,2.08,2.18,37856,0
2010-01-12,2.25,2.25,2.04,2.06,11597,0
2010-01-13,2.02,2.05,2,2.01,10478,0
2010-01-14,1.88,2.09,1.88,2.09,5134,0
2010-01-15,2.09,2.14,2.07,2.09,5763,0
2010-01-19,2.11,2.12,1.97,1.97,6207,0
2010-01-20,2,2,1.76,1.76,24755,0
2010-01-21,1.9,1.9,1.78,1.78,5123,0
2010-01-22,1.8,1.92,1.78,1.8,9857,0
2010-01-25,1.88,1.9,1.83,1.85,13879,0
2010-01-26,1.83,1.95,1.8,1.88,6369,0
2010-01-27,1.85,1.85,1.79,1.79,2500,0
2010-01-28,1.76,1.76,1.52,1.67,18790,0
2010-01-29,1.64,1.72,1.62,1.65,9884,0
2010-02-01,1.65,1.7,1.65,1.66,10692,0
2010-02-02,1.63,1.7,1.55,1.7,9077,0
2010-02-03,1.65,1.65,1.61,1.63,1750,0
2010-02-04,1.55,1.6,1.53,1.53,10179,0
2010-02-05,1.6,1.6,1.53,1.53,2200,0
2010-02-08,1.62,1.84,1.62,1.84,28083,0
2010-02-09,1.95,1.95,1.71,1.71,10689,0
2010-02-10,1.85,1.85,1.71,1.71,19673,0
2010-02-11,1.8,2.02,1.8,1.82,21611,0
2010-02-12,1.97,1.97,1.77,1.77,12232,0
2010-02-16,1.8,1.8,1.67,1.7,17697,0
2010-02-17,1.7,1.77,1.66,1.67,12750,0
2010-02-18,1.74,1.9,1.65,1.69,196008,0
2010-02-19,1.75,1.75,1.58,1.65,16500,0
2010-02-22,1.71,1.71,1.6,1.65,2800,0
2010-02-23,1.66,1.66,1.58,1.6,5889,0
2010-02-24,1.5,1.65,1.5,1.6,19103,0
2010-02-25,1.53,1.59,1.53,1.59,1248,0
2010-02-26,1.63,1.64,1.6,1.64,3700,0
2010-03-01,1.64,1.64,1.5,1.55,12038,0
2010-03-02,1.55,1.59,1.45,1.54,24683,0
2010-03-03,1.54,1.6,1.46,1.6,10284,0
2010-03-04,1.55,1.6,1.5,1.6,9575,0
2010-03-05,1.5,1.63,1.5,1.58,19018,0
2010-03-08,1.64,1.64,1.51,1.55,12413,0
2010-03-09,1.53,1.63,1.53,1.57,16438,0
2010-03-10,1.62,1.62,1.53,1.54,4271,0
2010-03-11,1.53,1.54,1.5,1.52,46813,0
2010-03-12,1.71,5.05,1.6,4.14,2508425,0
2010-03-15,3.95,4.29,3.08,3.22,1287877,0
2010-03-16,3.38,3.54,3.1,3.18,455440,0
2010-03-17,3.15,3.35,3.07,3.14,88323,0
2010-03-18,3.1,3.19,2.72,2.87,257002,0
2010-03-19,2.94,3.24,2.85,3.23,160983,0
2010-03-22,3.42,3.42,3,3.2,93770,0
2010-03-23,3.16,3.4,3.01,3.02,148773,0
2010-03-24,3.01,3.05,2.89,2.94,38042,0
2010-03-25,2.94,3.2,2.92,2.94,70438,0
2010-03-26,2.95,3.09,2.81,2.83,25078,0
2010-03-29,2.8,2.87,2.61,2.61,49374,0
2010-03-30,2.5,2.58,2.25,2.37,95285,0
2010-03-31,2.38,2.45,2.38,2.38,26198,0
2010-04-01,2.42,2.55,2.4,2.41,23218,0
2010-04-05,2.42,2.43,2.28,2.28,11596,0
2010-04-06,2.26,2.42,2.25,2.36,14924,0
2010-04-07,2.3,2.32,2.25,2.27,14600,0
2010-04-08,2.28,2.28,2.11,2.17,14706,0
2010-04-09,2.22,2.49,2.15,2.4,70323,0
2010-04-12,2.45,2.52,2.37,2.43,17113,0
2010-04-13,2.42,2.44,2.22,2.23,27814,0
2010-04-14,2.25,2.25,2,2.12,44722,0
2010-04-15,2.13,2.31,2.1,2.25,7967,0
2010-04-16,2.26,2.26,2.12,2.12,11192,0
2010-04-19,2.09,2.21,2.08,2.19,4676,0
2010-04-20,2.24,2.25,2.13,2.2,4144,0
2010-04-21,2.17,2.17,2.13,2.14,3000,0
2010-04-22,2.14,2.16,2.13,2.15,7077,0
2010-04-23,2.15,2.15,2.04,2.1,6331,0
2010-04-26,2.1,2.3,2.08,2.2,8294,0
2010-04-27,2.24,2.37,2.14,2.2,15376,0
2010-04-28,2.16,2.54,2.15,2.54,30802,0
2010-04-29,2.51,2.61,2.28,2.55,46159,0
2010-04-30,2.59,3.09,2.59,2.77,89634,0
2010-05-03,2.84,3,2.75,2.9,32073,0
2010-05-04,2.82,2.82,2.55,2.61,15308,0
2010-05-05,2.61,2.61,2.25,2.34,30873,0
2010-05-06,2.78,2.8,2.19,2.3,66807,0
2010-05-07,2.6,2.6,2.25,2.26,19736,0
2010-05-10,2.24,2.71,2.23,2.5,22240,0
2010-05-11,2.43,2.5,2.3,2.49,36745,0
2010-05-12,2.4,2.78,2.4,2.69,39818,0
2010-05-13,2.7,2.79,2.54,2.55,16094,0
2010-05-14,2.59,2.6,2.5,2.5,7681,0
2010-05-17,2.5,2.64,2.47,2.63,7304,0
2010-05-18,2.8,2.8,2.34,2.38,26950,0
2010-05-19,2.82,2.82,2.27,2.45,24369,0
2010-05-20,2.32,2.32,2.17,2.25,17635,0
2010-05-21,2.25,2.33,2.18,2.3,4633,0
2010-05-24,2.23,2.47,2.18,2.18,7823,0
2010-05-25,2.18,2.18,2.15,2.16,3061,0
2010-05-26,2.22,2.32,2.14,2.15,19227,0
2010-05-27,2.31,2.31,2.1,2.16,5126,0
2010-05-28,2.17,2.31,2.17,2.29,3100,0
2010-06-01,2.17,2.29,2.17,2.29,2549,0
2010-06-02,2.18,2.35,2.16,2.16,3900,0
2010-06-03,2.06,2.29,2.06,2.15,9748,0
2010-06-04,2.12,2.12,2.11,2.11,4100,0
2010-06-07,2.11,2.17,2.05,2.11,12431,0
2010-06-08,2.06,2.25,2.05,2.25,10441,0
2010-06-09,2.3,2.3,2.08,2.2,2410,0
2010-06-10,2.2,2.2,2.1,2.15,9954,0
2010-06-11,2.13,2.22,2.05,2.21,5438,0
2010-06-14,2.3,2.94,2.25,2.94,95339,0
2010-06-15,2.98,3.3,2.8,3.08,96399,0
2010-06-16,3,3.24,2.92,3.07,31583,0
2010-06-17,3.1,3.1,2.79,3.05,29087,0
2010-06-18,3,3.22,3,3.1,12830,0
2010-06-21,2.96,3.15,2.65,3.07,33067,0
2010-06-22,2.89,3.05,2.71,2.81,16849,0
2010-06-23,2.64,2.87,2.54,2.69,11818,0
2010-06-24,2.68,2.9,2.65,2.82,18959,0
2010-06-25,2.9,3.05,2.66,2.9,37528,0
2010-06-28,2.97,3,2.72,2.72,16007,0
2010-06-29,2.62,2.84,2.55,2.84,6300,0
2010-06-30,3,3,2.66,2.75,4707,0
2010-07-01,2.75,3.01,2.67,3.01,19794,0
2010-07-02,2.88,3.05,2.79,2.91,19184,0
2010-07-06,2.85,3.07,2.85,2.9,19647,0
2010-07-07,2.84,3.05,2.62,2.66,15836,0
2010-07-08,2.71,2.98,2.71,2.8,3600,0
2010-07-09,2.96,2.96,2.64,2.84,10414,0
2010-07-12,2.92,2.98,2.83,2.83,17387,0
2010-07-13,2.96,2.96,2.73,2.77,3000,0
2010-07-14,2.89,2.9,2.75,2.88,21011,0
2010-07-15,2.8,3,2.8,3,18644,0
2010-07-16,3.04,3.04,2.91,2.95,8108,0
2010-07-19,3.04,3.1,3,3,7178,0
2010-07-20,3.09,3.09,2.84,3,15211,0
2010-07-21,3,3,2.94,2.99,4756,0
2010-07-22,3.07,3.07,2.77,2.93,10697,0
2010-07-23,2.82,2.82,2.66,2.74,12875,0
2010-07-26,2.8,2.81,2.68,2.68,8049,0
2010-07-27,2.82,2.85,2.75,2.77,14283,0
2010-07-28,2.76,2.85,2.75,2.76,6063,0
2010-07-29,2.8,2.97,2.75,2.85,29800,0
2010-07-30,2.83,2.84,2.71,2.84,9100,0
2010-08-02,2.81,3.02,2.81,2.83,2800,0
2010-08-03,2.87,2.88,2.7,2.74,8187,0
2010-08-04,2.76,2.81,2.7,2.7,6488,0
2010-08-05,2.68,2.93,2.61,2.65,8681,0
2010-08-06,2.62,2.65,2.6,2.65,10350,0
2010-08-09,2.61,2.63,2.5,2.5,6287,0
2010-08-10,2.39,2.63,2.39,2.63,11230,0
2010-08-11,2.64,2.65,2.59,2.65,2500,0
2010-08-13,2.55,2.65,2.55,2.65,4300,0
2010-08-16,2.55,2.65,2.55,2.65,1480,0
2010-08-17,2.55,2.55,2.55,2.55,1300,0
2010-08-18,2.59,2.65,2.42,2.5,9767,0
2010-08-19,2.5,2.64,2.5,2.64,1030,0
2010-08-20,2.62,2.62,2.62,2.62,1500,0
2010-08-23,2.63,2.63,2.42,2.55,9325,0
2010-08-24,2.5,2.55,2.5,2.53,1105,0
2010-08-25,2.5,2.55,2.37,2.55,11288,0
2010-08-26,2.5,2.62,2.5,2.51,1900,0
2010-08-27,2.5,2.5,2.23,2.39,9915,0
2010-08-30,2.32,2.33,2.25,2.3,9987,0
2010-08-31,2.3,2.35,2.21,2.21,7014,0
2010-09-01,2.21,2.4,2.21,2.31,5548,0
2010-09-02,2.33,2.33,2.32,2.32,300,0
2010-09-03,2.23,2.36,2.2,2.25,11446,0
2010-09-07,2.2,2.29,2.15,2.29,2500,0
2010-09-08,2.35,2.35,2.11,2.28,13581,0
2010-09-09,2.23,2.28,2.22,2.24,4100,0
2010-09-10,2.24,2.28,2.2,2.28,7864,0
2010-09-13,2.3,2.3,2.15,2.25,4531,0
2010-09-14,2.21,2.26,2.2,2.25,2100,0
2010-09-15,2.34,2.34,2.17,2.25,2400,0
2010-09-16,2.33,2.33,2.15,2.3,5500,0
2010-09-17,2.29,2.29,2.24,2.27,2892,0
2010-09-20,2.23,2.25,2.14,2.21,4993,0
2010-09-21,2.2,2.3,2.2,2.26,11695,0
2010-09-22,2.26,2.4,2.26,2.4,29258,0
2010-09-23,2.38,2.92,2.35,2.75,25440,0
2010-09-24,2.75,2.81,2.62,2.72,7549,0
2010-09-27,2.59,2.81,2.59,2.68,8407,0
2010-09-28,2.6,2.73,2.55,2.55,6201,0
2010-09-29,2.55,2.75,2.4,2.49,5685,0
2010-09-30,2.49,2.75,2.49,2.58,3565,0
2010-10-01,2.54,2.7,2.45,2.49,6300,0
2010-10-04,2.53,2.63,2.46,2.5,2950,0
2010-10-05,2.62,2.62,2.38,2.45,3400,0
2010-10-06,2.45,2.5,2.42,2.42,900,0
2010-10-07,2.47,2.53,2.42,2.47,2717,0
2010-10-08,2.45,2.47,2.36,2.45,6600,0
2010-10-11,2.4,2.52,2.28,2.5,3365,0
2010-10-12,2.49,2.66,2.49,2.52,11262,0
2010-10-13,2.66,2.68,2.54,2.68,500,0
2010-10-14,2.66,2.73,2.58,2.58,5958,0
2010-10-15,2.54,2.66,2.54,2.6,4935,0
2010-10-18,2.68,2.77,2.57,2.77,27279,0
2010-10-19,2.8,3.26,2.71,3.09,78441,0
2010-10-20,3.25,3.26,2.85,2.95,69758,0
2010-10-21,2.97,3.05,2.7,2.91,58794,0
2010-10-22,2.99,3.16,2.91,3.11,37420,0
2010-10-25,3.18,3.2,2.91,3.02,36840,0
2010-10-26,2.95,3.13,2.93,3.02,13610,0
2010-10-27,3,3.15,2.95,3.05,15071,0
2010-10-28,3.25,3.25,3.02,3.15,10160,0
2010-10-29,3.2,3.23,3.14,3.2,13643,0
2010-11-01,3.15,3.17,3.05,3.16,9301,0
2010-11-02,3.16,3.2,3.07,3.1,18506,0
2010-11-03,2.92,3.1,2.89,2.96,24778,0
2010-11-04,2.92,2.96,2.75,2.85,19193,0
2010-11-05,2.79,2.85,2.55,2.73,18714,0
2010-11-08,2.65,2.9,2.63,2.78,4450,0
2010-11-09,2.78,2.78,2.7,2.75,7464,0
2010-11-10,2.75,2.8,2.72,2.8,9391,0
2010-11-11,2.85,2.85,2.75,2.81,5560,0
2010-11-12,2.81,2.9,2.72,2.9,3700,0
2010-11-15,2.8,2.9,2.75,2.89,3101,0
2010-11-16,2.98,2.98,2.7,2.7,1900,0
2010-11-17,2.72,2.81,2.7,2.7,1530,0
2010-11-18,2.67,2.84,2.65,2.65,7071,0
2010-11-19,2.89,2.89,2.64,2.72,7353,0
2010-11-22,2.72,2.72,2.72,2.72,300,0
2010-11-23,2.61,2.7,2.48,2.6,14876,0
2010-11-24,2.64,2.64,2.45,2.59,9697,0
2010-11-26,2.75,2.85,2.5,2.6,6700,0
2010-11-29,2.52,2.69,2.52,2.59,1007,0
2010-11-30,2.6,2.64,2.6,2.64,2003,0
2010-12-01,2.65,2.7,2.51,2.65,6017,0
2010-12-02,2.58,2.58,2.52,2.53,5873,0
2010-12-03,2.55,2.57,2.49,2.5,2714,0
2010-12-06,2.57,2.6,2.4,2.5,13779,0
2010-12-07,2.6,2.7,2.42,2.5,6138,0
2010-12-08,2.46,2.83,2.3,2.65,18972,0
2010-12-09,2.77,2.79,2.58,2.58,3506,0
2010-12-10,2.67,2.67,2.58,2.64,729,0
2010-12-13,2.68,2.68,2.48,2.6,8885,0
2010-12-14,2.6,2.68,2.44,2.5,3180,0
2010-12-15,2.6,2.6,2.45,2.57,540,0
2010-12-17,2.51,2.6,2.5,2.57,2493,0
2010-12-20,2.55,2.66,2.54,2.63,10162,0
2010-12-21,2.67,2.67,2.51,2.66,7073,0
2010-12-22,2.68,2.88,2.54,2.71,18148,0
2010-12-23,2.67,2.78,2.53,2.6,12434,0
2010-12-27,2.55,2.97,2.55,2.9,16952,0
2010-12-28,2.83,2.88,2.6,2.84,8668,0
2010-12-29,2.66,2.79,2.62,2.78,2431,0
2010-12-30,2.67,2.73,2.6,2.69,2285,0
2010-12-31,2.6,2.85,2.6,2.85,13724,0
2011-01-03,2.86,2.97,2.76,2.85,10668,0
2011-01-04,2.76,2.97,2.76,2.9,4882,0
2011-01-05,2.91,2.92,2.71,2.86,18562,0
2011-01-06,2.69,2.88,2.69,2.88,3492,0
2011-01-07,2.8,2.92,2.8,2.92,5975,0
2011-01-10,2.85,2.95,2.85,2.92,11229,0
2011-01-11,2.88,4.2,2.88,4,200818,0
2011-01-12,3.99,4.88,3.99,4.51,350563,0
2011-01-13,4.66,4.8,4.29,4.34,147611,0
2011-01-14,4.3,5.14,4.16,4.96,231832,0
2011-01-18,5.19,5.2,4.81,5.12,85758,0
2011-01-19,5.25,6.12,5.12,5.94,185566,0
2011-01-20,5.65,5.95,5.34,5.95,173751,0
2011-01-21,4.96,5.49,4.5,4.86,271899,0
2011-01-24,4.84,6.01,4.83,5.55,263014,0
2011-01-25,5.86,5.86,5.18,5.23,88218,0
2011-01-26,5.3,5.73,5.3,5.42,154677,0
2011-01-27,5.66,5.67,4.68,4.87,171934,0
2011-01-28,4.91,4.99,4.45,4.47,91739,0
2011-01-31,4.56,4.56,3.73,3.88,173780,0
2011-02-01,3.87,4.52,3.65,4.36,105643,0
2011-02-02,4.39,4.46,4.05,4.1,50271,0
2011-02-03,3.95,4.19,3.92,4.03,36178,0
2011-02-04,3.98,4.09,3.93,4.02,22983,0
2011-02-07,3.93,4.15,3.92,3.95,34065,0
2011-02-08,3.89,4.15,3.88,4.05,62237,0
2011-02-09,4.35,4.73,4.14,4.64,65171,0
2011-02-10,4.68,4.93,4.57,4.9,77718,0
2011-02-11,4.98,4.98,4.65,4.67,52533,0
2011-02-14,4.77,4.78,4.55,4.67,23261,0
2011-02-15,4.6,5,4.58,4.92,29801,0
2011-02-16,5,5,4.67,4.84,23647,0
2011-02-17,4.69,4.74,4.65,4.65,17050,0
2011-02-18,4.65,4.65,4.25,4.42,43213,0
2011-02-22,4.45,4.45,4.17,4.38,21520,0
2011-02-23,4.3,4.38,4.05,4.05,20748,0
2011-02-24,4.13,4.21,4.06,4.16,12153,0
2011-02-25,4.15,4.38,4.05,4.22,34520,0
2011-02-28,4.14,4.2,4.01,4.2,12122,0
2011-03-01,4.25,4.46,4.15,4.18,20412,0
2011-03-02,4.14,4.14,4.05,4.05,17032,0
2011-03-03,4.23,4.23,3.95,4,28250,0
2011-03-04,4,4.05,3.9,3.93,14322,0
2011-03-07,3.95,3.97,3.85,3.85,13060,0
2011-03-08,3.82,3.87,3.81,3.83,5916,0
2011-03-09,3.88,3.93,3.81,3.81,600,0
2011-03-10,3.87,3.87,3.75,3.76,11241,0
2011-03-11,3.76,3.78,3.65,3.68,4300,0
2011-03-14,3.65,3.65,3.4,3.52,21123,0
2011-03-15,3.41,3.53,3.4,3.45,19358,0
2011-03-16,3.44,3.63,3.44,3.48,5015,0
2011-03-17,3.58,3.75,3.49,3.75,12075,0
2011-03-18,3.72,3.92,3.7,3.8,7657,0
2011-03-21,4.15,4.28,3.81,4.27,26351,0
2011-03-22,4.49,4.5,4.28,4.45,12749,0
2011-03-23,4.45,4.45,4.25,4.42,11313,0
2011-03-24,4.41,4.46,4.2,4.34,6800,0
2011-03-25,4.16,4.33,4.01,4.2,14870,0
2011-03-28,4.18,4.18,3.7,3.88,65146,0
2011-03-29,3.99,4,3.58,3.58,45598,0
2011-03-30,3.81,4.07,3.49,3.64,38017,0
2011-03-31,3.5,3.5,2.88,3.01,281293,0
2011-04-01,3.08,3.24,2.92,2.92,54045,0
2011-04-04,3.11,3.12,2.95,2.95,73379,0
2011-04-05,2.94,3.02,2.94,3,44926,0
2011-04-06,3,3.03,2.87,2.88,51151,0
2011-04-07,3.1,3.1,2.9,2.97,17699,0
2011-04-08,3,3.04,2.95,2.97,78595,0
2011-04-11,3,3.03,2.98,2.98,85832,0
2011-04-12,3.06,3.1,2.93,2.98,55649,0
2011-04-13,3.03,3.1,2.98,2.99,99304,0
2011-04-14,3,3.03,2.9,3,22453,0
2011-04-15,3,3.02,2.87,2.99,41644,0
2011-04-18,2.99,3.07,2.95,2.98,59718,0
2011-04-19,3.15,3.15,2.97,3.05,148514,0
2011-04-20,3.25,3.25,3.05,3.11,182423,0
2011-04-21,3.17,3.2,3.05,3.08,214020,0
2011-04-25,3.12,3.15,3.06,3.1,131720,0
2011-04-26,3.22,3.74,3.13,3.7,442538,0
2011-04-27,3.85,4.4,3.8,4.19,543521,0
2011-04-28,4.28,4.98,4.04,4.75,712471,0
2011-04-29,4.86,4.94,4.2,4.34,389709,0
2011-05-02,4.44,4.8,4.37,4.77,232607,0
2011-05-03,5,5.25,4.6,4.7,278542,0
2011-05-04,4.9,4.9,4.5,4.73,188688,0
2011-05-05,4.74,4.83,4.37,4.44,214416,0
2011-05-06,4.68,4.68,4.22,4.4,80518,0
2011-05-09,4.38,4.4,4.24,4.31,63067,0
2011-05-10,4.34,4.34,4.03,4.32,102528,0
2011-05-11,4.27,4.27,4.06,4.11,28765,0
2011-05-12,4.02,4.03,3.74,4,103648,0
2011-05-13,3.86,4.15,3.85,4.04,28534,0
2011-05-16,3.99,4.23,3.8,4.12,35603,0
2011-05-17,4,4.02,3.86,3.9,66166,0
2011-05-18,3.95,4.17,3.84,3.96,44758,0
2011-05-19,3.94,4.02,3.8,3.89,30228,0
2011-05-20,3.84,3.88,3.65,3.79,53711,0
2011-05-23,3.68,3.93,3.55,3.74,43207,0
2011-05-24,3.69,3.72,3.48,3.67,52653,0
2011-05-25,3.82,4.11,3.78,4.07,87645,0
2011-05-26,4.1,4.25,4.03,4.17,28613,0
2011-05-27,4.25,4.27,4.07,4.17,104114,0
2011-05-31,4.15,4.18,4.03,4.16,77533,0
2011-06-01,4.03,4.04,3.8,3.85,93171,0
2011-06-02,3.8,3.83,3.76,3.82,57803,0
2011-06-03,3.8,4.35,3.62,3.74,139266,0
2011-06-06,3.66,3.87,3.55,3.79,73907,0
2011-06-07,3.61,3.78,3.54,3.7,44416,0
2011-06-08,3.65,3.69,3.5,3.58,60041,0
2011-06-09,3.59,3.66,3.36,3.58,42531,0
2011-06-10,3.53,3.65,3.35,3.61,57702,0
2011-06-13,3.61,3.73,3.42,3.54,19707,0
2011-06-14,3.49,3.49,3.01,3.33,252457,0
2011-06-15,3.3,3.4,3.05,3.3,45258,0
2011-06-16,3.29,3.3,3.07,3.21,51211,0
2011-06-17,3.24,3.3,3.13,3.26,73633,0
2011-06-20,3.21,3.47,3.15,3.43,35275,0
2011-06-21,3.45,3.87,3.28,3.69,85802,0
2011-06-22,3.69,3.71,3.43,3.57,67531,0
2011-06-23,3.54,3.54,3.26,3.43,45566,0
2011-06-24,3.8,3.86,3.44,3.73,70095,0
2011-06-27,3.78,3.8,3.62,3.64,23364,0
2011-06-28,3.65,3.8,3.61,3.75,30825,0
2011-06-29,3.67,3.9,3.66,3.82,23625,0
2011-06-30,3.84,4.03,3.83,3.98,41817,0
2011-07-01,3.97,4.05,3.91,3.93,17604,0
2011-07-05,3.95,3.95,3.66,3.75,19937,0
2011-07-06,3.78,3.87,3.34,3.45,50194,0
2011-07-07,3.46,3.46,3.3,3.43,25800,0
2011-07-08,3.43,3.46,3.31,3.4,26892,0
2011-07-11,3.36,3.55,3.24,3.44,10078,0
2011-07-12,3.4,3.41,3.23,3.39,9017,0
2011-07-13,3.38,3.39,3.3,3.3,23128,0
2011-07-14,3.31,3.55,3.31,3.39,10376,0
2011-07-15,3.43,3.53,3.43,3.49,29402,0
2011-07-18,3.45,3.51,3.4,3.43,15353,0
2011-07-19,3.53,3.65,3.35,3.58,53766,0
2011-07-20,3.69,3.93,3.59,3.77,37505,0
2011-07-21,3.77,3.93,3.69,3.78,31610,0
2011-07-22,3.83,3.9,3.74,3.82,17364,0
2011-07-25,3.85,3.9,3.72,3.79,23685,0
2011-07-26,3.76,3.86,3.72,3.79,15501,0
2011-07-27,3.71,3.81,3.61,3.76,11125,0
2011-07-28,3.77,3.91,3.66,3.71,26657,0
2011-07-29,3.67,3.95,3.65,3.95,43946,0
2011-08-01,4.03,4.03,3.69,3.81,9055,0
2011-08-02,3.78,3.88,3.61,3.68,39220,0
2011-08-03,3.63,3.73,3.57,3.63,17298,0
2011-08-04,3.57,3.64,3.25,3.25,51636,0
2011-08-05,3.3,3.56,3.1,3.39,47920,0
2011-08-08,2.55,2.94,2.5,2.78,114884,0
2011-08-09,2.87,3.17,2.76,2.96,28372,0
2011-08-10,3.03,3.05,2.8,2.87,22552,0
2011-08-11,2.85,3.25,2.69,3.11,36521,0
2011-08-12,3.48,3.54,3.11,3.25,14867,0
2011-08-15,2.9,3.49,2.9,3.23,11916,0
2011-08-16,2.94,3.5,2.75,3.17,26579,0
2011-08-17,3.09,3.2,2.81,3,21650,0
2011-08-18,2.97,3.02,2.75,2.83,28794,0
2011-08-19,2.99,3.13,2.75,2.75,15925,0
2011-08-22,2.82,2.92,2.63,2.9,20300,0
2011-08-23,2.95,3.1,2.92,3.09,25805,0
2011-08-24,3.06,3.21,3,3.12,27662,0
2011-08-25,3.1,3.12,3.02,3.1,9034,0
2011-08-26,3.04,3.22,3.02,3.14,6280,0
2011-08-29,3.2,3.22,3.07,3.07,3700,0
2011-08-30,3.05,3.28,3.05,3.27,24382,0
2011-08-31,3.27,3.48,3.25,3.47,25355,0
2011-09-01,3.45,3.45,3.35,3.38,7796,0
2011-09-02,3.22,3.34,3.21,3.34,5794,0
2011-09-06,3.16,3.26,3.08,3.15,41437,0
2011-09-07,3.24,3.31,3.2,3.3,6060,0
2011-09-08,3.26,3.33,3.26,3.28,3100,0
2011-09-09,3.26,3.28,3.25,3.25,3500,0
2011-09-12,3.19,3.32,3.15,3.32,9422,0
2011-09-13,3.36,3.45,3.26,3.4,5196,0
2011-09-14,3.28,3.45,3.28,3.42,3800,0
2011-09-15,3.27,3.5,3.16,3.31,16365,0
2011-09-16,3.32,3.44,3.08,3.08,10288,0
2011-09-19,3.15,3.35,3.15,3.25,18773,0
2011-09-20,3.25,3.45,3.23,3.45,27859,0
2011-09-21,3.29,3.45,3.29,3.36,12324,0
2011-09-22,3.35,3.45,3.18,3.26,18328,0
2011-09-23,3.38,3.38,3.25,3.33,27180,0
2011-09-26,3.33,3.4,3.25,3.27,11652,0
2011-09-27,3.4,3.44,3.2,3.39,19760,0
2011-09-28,3.29,3.43,3.25,3.3,18811,0
2011-09-29,3.26,3.41,3.25,3.36,16723,0
2011-09-30,3.26,3.37,3.25,3.35,15334,0
2011-10-03,3.23,3.27,3.08,3.16,27311,0
2011-10-04,3.1,3.12,2.9,3.11,13640,0
2011-10-05,3.08,3.12,2.83,2.95,16650,0
2011-10-06,2.97,2.97,2.95,2.95,935,0
2011-10-07,2.95,3.07,2.95,2.96,8400,0
2011-10-10,3.07,3.08,2.81,3.07,8600,0
2011-10-11,2.94,3.08,2.93,2.95,5667,0
2011-10-12,3.02,3.04,2.95,3.03,7200,0
2011-10-13,2.99,3.04,2.96,2.96,7097,0
2011-10-14,2.97,3,2.81,3,62057,0
2011-10-17,2.98,3.13,2.98,3.03,8112,0
2011-10-18,3.12,3.19,3.01,3.06,17320,0
2011-10-19,3.02,3.02,3,3,850,0
2011-10-20,3,3.1,2.83,3.1,12200,0
2011-10-21,3.1,3.1,2.84,2.95,44414,0
2011-10-24,2.95,3.04,2.92,2.96,12088,0
2011-10-25,2.95,3.04,2.95,2.95,6390,0
2011-10-26,2.96,2.96,2.92,2.92,4300,0
2011-10-27,2.96,3,2.72,2.8,95916,0
2011-10-28,2.86,2.95,2.76,2.78,36654,0
2011-10-31,2.85,3,2.73,2.85,16494,0
2011-11-01,2.83,3.1,2.81,3.1,23411,0
2011-11-02,3.1,3.18,2.9,3.06,67095,0
2011-11-03,3.13,3.13,2.95,2.95,34365,0
2011-11-04,3,3.1,2.75,2.89,46528,0
2011-11-07,3.05,3.18,2.92,2.99,16497,0
2011-11-08,3.14,3.14,2.96,2.98,16000,0
2011-11-09,2.97,2.97,2.89,2.93,9145,0
2011-11-10,2.96,3.05,2.9,2.94,6957,0
2011-11-11,2.95,3.13,2.94,2.95,8070,0
2011-11-14,2.89,3.03,2.87,2.94,8300,0
2011-11-15,3.04,3.05,2.87,2.91,15400,0
2011-11-16,2.93,3,2.74,2.83,69431,0
2011-11-17,2.8,2.84,2.66,2.75,45447,0
2011-11-18,2.81,3.1,2.76,3,100149,0
2011-11-21,3.01,3.5,3.01,3.29,223136,0
2011-11-22,3.32,3.43,3.14,3.14,35139,0
2011-11-23,3.28,3.28,3.1,3.2,32645,0
2011-11-25,3.17,3.17,3.02,3.05,26520,0
2011-11-28,3.09,3.14,2.92,3.09,59017,0
2011-11-29,3.16,3.16,2.96,3.16,19400,0
2011-11-30,3.26,3.29,2.9,3.14,53924,0
2011-12-01,3.15,3.15,2.93,3.05,21652,0
2011-12-02,3.1,3.1,3.04,3.04,17281,0
2011-12-05,3.09,3.1,3.01,3.05,3950,0
2011-12-06,3.01,3.14,3.01,3.1,12974,0
2011-12-07,3.02,3.06,3.02,3.06,643,0
2011-12-08,3.05,3.07,3,3,14360,0
2011-12-09,3.02,3.04,2.95,3.03,15550,0
2011-12-12,2.97,3.06,2.91,2.96,15446,0
2011-12-13,2.95,2.98,2.9,2.94,5783,0
2011-12-14,3.08,3.1,2.9,2.99,11800,0
2011-12-15,3.05,3.05,2.9,2.99,13076,0
2011-12-16,2.99,2.99,2.88,2.99,9420,0
2011-12-19,2.95,3.03,2.88,2.88,12338,0
2011-12-20,3.02,3.02,2.89,2.92,9842,0
2011-12-21,2.91,2.97,2.9,2.94,17313,0
2011-12-22,2.92,2.92,2.85,2.9,11165,0
2011-12-23,2.86,3,2.85,2.9,24802,0
2011-12-27,2.89,2.95,2.72,2.89,25598,0
2011-12-28,2.94,2.94,2.61,2.7,40969,0
2011-12-29,2.66,2.68,2.51,2.68,71358,0
2011-12-30,2.65,2.87,2.52,2.74,56208,0
2012-01-03,2.68,2.82,2.59,2.7,11992,0
2012-01-04,2.61,2.62,2.51,2.57,17682,0
2012-01-05,2.5,2.64,2.49,2.5,52670,0
2012-01-06,2.5,2.56,2.49,2.5,24540,0
2012-01-09,2.51,2.58,2.42,2.5,30089,0
2012-01-10,2.5,2.54,2.41,2.5,77736,0
2012-01-11,2.59,3.02,2.54,2.94,82666,0
2012-01-12,3.05,3.06,2.88,2.92,38864,0
2012-01-13,2.89,3.04,2.89,2.94,11436,0
2012-01-17,2.91,3.03,2.85,2.87,22200,0
2012-01-18,2.94,2.99,2.8,2.95,14496,0
2012-01-19,2.99,3,2.76,2.76,8270,0
2012-01-20,2.86,2.86,2.73,2.77,14467,0
2012-01-23,2.74,2.89,2.74,2.89,7500,0
2012-01-24,2.89,2.89,2.85,2.89,3300,0
2012-01-25,2.97,3.05,2.9,2.97,57699,0
2012-01-26,3.04,3.04,2.98,2.98,12400,0
2012-01-27,3.04,3.05,2.9,3.04,69730,0
2012-01-30,3.04,3.05,3,3.01,11536,0
2012-01-31,3,3.1,3,3.06,7700,0
2012-02-01,3.09,3.15,3.05,3.07,16770,0
2012-02-02,3.07,3.2,3.04,3.08,29278,0
2012-02-03,3.12,3.32,3.12,3.32,127341,0
2012-02-06,3.4,3.62,3.4,3.6,159173,0
2012-02-07,3.6,3.8,3.47,3.51,144567,0
2012-02-08,3.59,3.65,3.37,3.45,35496,0
2012-02-09,3.45,3.47,2.95,2.99,93696,0
2012-02-10,3.1,3.16,2.98,3,44150,0
2012-02-13,3.03,3.09,2.96,3.02,18700,0
2012-02-14,3.06,3.5,3.06,3.49,49915,0
2012-02-15,3.82,3.82,3.25,3.3,76160,0
2012-02-16,3.38,3.59,3.29,3.33,22614,0
2012-02-17,3.43,3.54,3.28,3.46,31303,0
2012-02-21,3.36,3.52,3.2,3.41,52025,0
2012-02-22,3.34,3.46,3.29,3.38,9471,0
2012-02-23,3.21,3.32,3.1,3.24,22115,0
2012-02-24,3.15,3.31,2.99,3.02,112346,0
2012-02-27,3.03,3.28,2.99,3.02,48443,0
2012-02-28,3.04,3.1,3,3.05,31480,0
2012-02-29,3.1,3.1,3.02,3.02,13000,0
2012-03-01,3.04,3.04,2.99,2.99,22485,0
2012-03-02,2.99,3,2.88,2.91,31495,0
2012-03-05,2.86,3.07,2.77,3.07,23962,0
2012-03-06,3.01,3.05,2.89,2.99,11920,0
2012-03-07,2.98,2.99,2.92,2.96,7420,0
2012-03-08,3.03,3.07,2.85,2.92,34020,0
2012-03-09,2.85,2.95,2.75,2.93,169686,0
2012-03-12,2.93,2.94,2.89,2.89,7216,0
2012-03-13,2.85,3.05,2.85,3,33381,0
2012-03-14,2.95,3.05,2.95,3.04,54603,0
2012-03-15,3.03,3.09,3,3.05,14388,0
2012-03-16,3.05,3.15,3.05,3.07,31617,0
2012-03-19,3.04,3.08,2.86,2.99,49489,0
2012-03-20,2.96,3,2.89,2.95,24770,0
2012-03-21,2.9,3.05,2.85,2.97,65067,0
2012-03-22,2.9,2.98,2.85,2.97,8800,0
2012-03-23,2.92,2.97,2.88,2.9,19418,0
2012-03-26,2.82,2.97,2.8,2.89,45462,0
2012-03-27,2.85,2.89,2.8,2.86,82142,0
2012-03-28,2.85,2.86,2.8,2.85,21306,0
2012-03-29,2.83,2.85,2.8,2.82,20494,0
2012-03-30,2.81,2.86,2.8,2.82,25635,0
2012-04-02,2.85,2.85,2.81,2.82,14773,0
2012-04-03,2.85,2.88,2.7,2.85,35202,0
2012-04-04,2.9,2.91,2.85,2.89,26552,0
2012-04-05,2.89,2.9,2.81,2.9,6150,0
2012-04-09,2.89,2.9,2.85,2.9,12120,0
2012-04-10,2.9,2.9,2.67,2.79,29178,0
2012-04-11,2.67,2.83,2.67,2.78,19781,0
2012-04-12,2.78,2.84,2.78,2.82,7780,0
2012-04-13,2.83,2.83,2.76,2.79,28101,0
2012-04-16,2.8,2.82,2.8,2.8,9864,0
2012-04-17,2.77,2.83,2.75,2.8,14713,0
2012-04-18,2.71,2.8,2.69,2.8,21000,0
2012-04-19,2.8,2.92,2.8,2.82,50184,0
2012-04-20,2.86,2.99,2.81,2.87,16798,0
2012-04-23,2.83,2.87,2.66,2.8,42435,0
2012-04-24,2.8,2.88,2.64,2.75,27647,0
2012-04-25,2.77,2.83,2.7,2.79,14572,0
2012-04-26,2.84,2.84,2.77,2.82,13622,0
2012-04-27,2.75,2.83,2.75,2.8,11154,0
2012-04-30,2.78,2.84,2.76,2.84,15349,0
2012-05-01,2.85,2.87,2.83,2.83,18161,0
2012-05-02,2.85,2.85,2.8,2.85,7823,0
2012-05-03,2.73,2.86,2.72,2.86,6346,0
2012-05-04,2.86,2.87,2.77,2.87,19924,0
2012-05-07,2.81,2.85,2.8,2.85,1800,0
2012-05-08,2.8,2.94,2.8,2.94,15625,0
2012-05-09,2.92,3.07,2.81,2.99,12292,0
2012-05-10,3.04,3.05,2.9,2.97,7993,0
2012-05-11,2.97,3.04,2.9,2.97,13695,0
2012-05-14,2.99,2.99,2.92,2.92,3700,0
2012-05-15,2.81,2.95,2.8,2.95,8550,0
2012-05-16,2.86,2.97,2.85,2.95,10700,0
2012-05-17,2.85,2.95,2.75,2.94,12996,0
2012-05-18,2.92,2.95,2.84,2.94,22849,0
2012-05-21,2.91,3.05,2.9,3.05,10299,0
2012-05-22,2.92,3,2.9,2.99,15830,0
2012-05-23,2.93,3,2.9,3,6998,0
2012-05-24,2.9,3.04,2.9,2.95,21533,0
2012-05-25,2.99,3.19,2.83,2.95,12400,0
2012-05-29,3.07,3.07,2.91,2.96,28813,0
2012-05-30,3,3,2.95,2.96,12197,0
2012-06-01,2.86,2.93,2.8,2.93,15800,0
2012-06-04,2.87,2.92,2.7,2.9,17469,0
2012-06-05,2.87,2.93,2.7,2.76,22183,0
2012-06-06,2.89,2.89,2.77,2.77,7128,0
2012-06-07,2.8,2.84,2.72,2.83,4428,0
2012-06-08,2.78,2.87,2.7,2.86,28199,0
2012-06-11,2.87,2.96,2.84,2.9,17693,0
2012-06-12,2.9,3,2.8,2.94,27999,0
2012-06-13,2.86,2.98,2.85,2.95,10795,0
2012-06-14,2.98,2.98,2.85,2.85,9770,0
2012-06-15,2.86,2.95,2.86,2.95,1100,0
2012-06-18,2.89,2.94,2.79,2.85,13866,0
2012-06-19,2.88,2.95,2.8,2.8,26807,0
2012-06-20,2.8,3.05,2.77,3.05,55085,0
2012-06-21,3.05,3.49,3.05,3.19,280928,0
2012-06-22,3.38,3.4,3.16,3.23,59348,0
2012-06-25,3.2,3.24,3.2,3.22,60262,0
2012-06-26,3.23,3.23,3.08,3.19,41177,0
2012-06-27,3.2,3.23,3,3.08,48625,0
2012-06-28,3.13,3.22,3.05,3.19,23628,0
2012-06-29,3.22,3.3,3.11,3.22,56245,0
2012-07-02,3.15,3.25,3.14,3.25,15750,0
2012-07-03,3.15,3.3,3,3,43280,0
2012-07-05,3.04,3.23,3.04,3.11,40865,0
2012-07-06,3.1,3.15,3.09,3.12,9157,0
2012-07-09,3.12,3.12,2.66,2.92,88928,0
2012-07-10,2.74,2.99,2.74,2.88,19438,0
2012-07-11,2.99,3.06,2.87,3,23619,0
2012-07-12,2.9,2.97,2.81,2.96,9024,0
2012-07-13,2.95,2.98,2.93,2.98,5750,0
2012-07-16,2.92,3,2.8,2.95,15800,0
2012-07-17,2.9,2.97,2.86,2.92,10838,0
2012-07-18,2.9,2.94,2.85,2.92,12033,0
2012-07-19,2.93,2.97,2.83,2.97,11900,0
2012-07-20,2.89,2.95,2.87,2.95,9750,0
2012-07-23,2.83,2.95,2.83,2.95,7335,0
2012-07-24,2.8744,2.9499,2.803,2.93,9845,0
2012-07-25,2.92,2.94,2.88,2.93,1800,0
2012-07-26,2.9,2.9,2.81,2.9,3200,0
2012-07-27,2.8,2.88,2.77,2.84,24131,0
2012-07-30,2.86,2.86,2.75,2.8,37484,0
2012-07-31,2.86,2.88,2.72,2.79,19825,0
2012-08-01,2.78,2.84,2.75,2.84,12004,0
2012-08-02,2.8,2.85,2.72,2.79,6468,0
2012-08-03,2.79,2.83,2.74,2.78,7200,0
2012-08-06,2.8,2.85,2.72,2.745,10200,0
2012-08-07,2.75,2.78,2.75,2.76,10045,0
2012-08-08,2.73,2.8,2.69,2.69,7787,0
2012-08-09,2.75,2.75,2.52,2.59,27418,0
2012-08-10,2.6,2.6,2.5,2.55,40111,0
2012-08-13,2.53,2.53,2.4005,2.41,5800,0
2012-08-14,2.49,2.7799,2.41,2.65,8849,0
2012-08-15,2.77,2.77,2.48,2.48,56704,0
2012-08-16,2.67,2.67,2.5,2.52,24685,0
2012-08-17,2.59,2.95,2.59,2.91,47455,0
2012-08-20,2.95,3,2.82,2.92,32488,0
2012-08-21,2.94,2.94,2.75,2.89,24776,0
2012-08-22,3,3,2.89,2.89,1760,0
2012-08-23,2.9075,2.9075,2.7601,2.776,9848,0
2012-08-24,2.79,2.95,2.79,2.9,8462,0
2012-08-27,2.95,2.95,2.84,2.9,22459,0
2012-08-28,2.78,2.95,2.76,2.95,10703,0
2012-08-29,2.9499,2.9501,2.85,2.9501,2988,0
2012-08-30,2.86,2.92,2.75,2.81,11346,0
2012-08-31,2.76,2.98,2.71,2.98,30186,0
2012-09-04,2.98,2.98,2.8601,2.97,9980,0
2012-09-05,2.87,3.02,2.87,3,22731,0
2012-09-06,3,3,2.91,2.98,5910,0
2012-09-07,2.9,3,2.87,2.92,12221,0
2012-09-10,2.9,2.951,2.8,2.86,16382,0
2012-09-11,2.91,2.98,2.86,2.86,22352,0
2012-09-12,2.85,2.93,2.85,2.92,54339,0
2012-09-13,2.93,2.93,2.871,2.88,10900,0
2012-09-14,2.98,3,2.92,2.94,14565,0
2012-09-17,2.94,2.98,2.92,2.92,10100,0
2012-09-18,2.92,2.97,2.8483,2.97,10070,0
2012-09-19,2.9,2.96,2.9,2.91,2091,0
2012-09-20,2.85,2.93,2.76,2.82,9090,0
2012-09-21,2.8,2.96,2.8,2.9383,4576,0
2012-09-24,2.92,2.98,2.87,2.88,6854,0
2012-09-25,2.92,2.97,2.8701,2.9,7651,0
2012-09-26,2.9,2.95,2.9,2.94,2374,0
2012-09-27,2.89,2.95,2.87,2.95,9200,0
2012-09-28,2.96,3,2.9,2.9201,11617,0
2012-10-01,2.95,2.95,2.83,2.8699,5366,0
2012-10-02,2.83,2.9,2.82,2.9,8700,0
2012-10-03,2.83,3,2.83,3,13690,0
2012-10-04,3,3.07,2.89,3.07,25814,0
2012-10-05,3.07,3.13,3.05,3.0999,32988,0
2012-10-08,3.1,3.16,3,3.0999,44479,0
2012-10-09,3.1,3.1,3,3.0599,34422,0
2012-10-10,3.1,3.1,3,3.05,24424,0
2012-10-11,3.05,3.05,2.9999,3,19650,0
2012-10-12,3,3.04,3,3.04,17150,0
2012-10-15,3.015,3.04,3.005,3.01,11800,0
2012-10-16,3.01,3.05,3,3,9941,0
2012-10-17,3.04,3.04,2.88,2.9,86907,0
2012-10-18,2.9,2.974,2.9,2.93,24500,0
2012-10-19,2.93,2.98,2.91,2.9192,11340,0
2012-10-22,2.9,3.02,2.9,2.98,7166,0
2012-10-23,3,3.04,2.95,2.99,3850,0
2012-10-24,3.02,3.02,2.91,2.98,3024,0
2012-10-25,3.04,3.04,2.88,2.98,21201,0
2012-10-26,2.95,2.95,2.9,2.95,8580,0
2012-10-31,2.93,3.02,2.93,3.02,6121,0
2012-11-01,2.98,2.99,2.92,2.98,23850,0
2012-11-02,2.95,3,2.9,3,12119,0
2012-11-05,2.97,3,2.95,2.96,10188,0
2012-11-06,2.95,2.96,2.9,2.92,12365,0
2012-11-07,2.91,2.97,2.88,2.88,3600,0
2012-11-08,2.93,2.9775,2.86,2.88,6900,0
2012-11-09,2.88,2.91,2.82,2.87,4329,0
2012-11-12,2.81,2.88,2.54,2.66,39745,0
2012-11-13,2.7,2.71,2.51,2.61,17782,0
2012-11-14,2.71,2.72,2.52,2.58,26091,0
2012-11-15,2.62,2.62,2.4201,2.53,29394,0
2012-11-16,2.46,2.5,2.13,2.4,34500,0
2012-11-19,2.41,2.5399,2.39,2.4,11758,0
2012-11-20,2.39,2.52,2.2,2.29,16031,0
2012-11-21,2.52,2.52,2.09,2.1899,71079,0
2012-11-23,2.25,2.25,2.08,2.17,23000,0
2012-11-26,2.17,2.19,1.88,1.9899,85651,0
2012-11-27,1.99,2.15,1.9,2.1,90414,0
2012-11-28,2.12,2.25,2.05,2.22,55008,0
2012-11-29,2.26,2.55,2.26,2.4,45543,0
2012-11-30,2.37,2.49,2.363,2.4201,16580,0
2012-12-03,2.38,2.42,2.37,2.4,3637,0
2012-12-04,2.4,2.49,2.32,2.43,25362,0
2012-12-05,2.38,2.5038,2.38,2.41,16101,0
2012-12-06,2.36,2.409,2.24,2.37,22712,0
2012-12-07,2.34,2.43,2.29,2.3501,1125,0
2012-12-10,2.29,2.31,2.24,2.25,23777,0
2012-12-11,2.19,2.299,2.16,2.2,14813,0
2012-12-12,2.2,2.3,2.2,2.21,14028,0
2012-12-13,2.16,2.3,2.15,2.22,8800,0
2012-12-14,2.2,2.36,2.2,2.23,1800,0
2012-12-17,2.22,2.48,2.186,2.4699,30706,0
2012-12-18,2.52,2.59,2.4,2.48,52540,0
2012-12-19,2.45,2.5,2.38,2.39,15599,0
2012-12-20,2.35,2.4,2.35,2.4,20750,0
2012-12-21,2.35,2.45,2.35,2.396,10000,0
2012-12-24,2.44,2.48,2.4101,2.45,3950,0
2012-12-26,2.42,2.44,2.25,2.36,57300,0
2012-12-27,2.32,2.45,2.22,2.42,10535,0
2012-12-28,2.31,2.45,2.27,2.27,8163,0
2012-12-31,2.27,2.58,2.27,2.5,21613,0
2013-01-02,2.5,2.5,2.27,2.4,5087,0
2013-01-03,2.35,2.4299,2.28,2.36,12903,0
2013-01-04,2.42,2.56,2.38,2.38,13858,0
2013-01-07,2.4,2.4,2.33,2.3972,18950,0
2013-01-08,2.39,2.4,2.28,2.31,14648,0
2013-01-09,2.36,2.436,2.3501,2.36,5851,0
2013-01-10,2.37,2.46,2.35,2.41,11979,0
2013-01-11,2.36,2.39,2.34,2.35,5718,0
2013-01-14,2.35,2.35,2.23,2.25,27973,0
2013-01-15,2.27,2.39,2.2,2.21,19060,0
2013-01-16,2.28,2.34,2.21,2.31,5399,0
2013-01-17,2.36,2.37,2.2,2.29,127630,0
2013-01-18,2.23,2.34,2.22,2.22,67463,0
2013-01-22,2.28,2.33,2.23,2.31,36758,0
2013-01-23,2.34,2.39,2.27,2.33,49341,0
2013-01-24,2.34,2.39,2.27,2.35,5962,0
2013-01-25,2.3,2.32,2.19,2.27,52814,0
2013-01-28,2.32,2.32,2.24,2.29,16160,0
2013-01-29,2.26,2.28,2.2,2.23,51623,0
2013-01-30,2.21,2.255,2.19,2.24,28448,0
2013-01-31,2.3,2.35,2.2601,2.29,38360,0
2013-02-01,2.35,2.35,2.28,2.34,37235,0
2013-02-04,2.28,2.3499,2.28,2.34,14150,0
2013-02-05,2.32,2.34,2.3,2.33,13250,0
2013-02-06,2.21,2.35,2.19,2.23,26938,0
2013-02-07,2.24,2.3199,2.2,2.2,16118,0
2013-02-08,2.28,2.31,2.23,2.3,19416,0
2013-02-11,2.25,2.3,2.22,2.22,25260,0
2013-02-12,2.22,2.22,2.19,2.2,35507,0
2013-02-13,2.19,2.23,2.15,2.16,26578,0
2013-02-14,2.208,2.28,2.179,2.2,9105,0
2013-02-15,2.22,2.23,2.15,2.2,4900,0
2013-02-19,2.22,2.23,2.16,2.21,15760,0
2013-02-20,2.17,2.17,2,2.02,38154,0
2013-02-21,2.05,2.0999,2.05,2.0999,13347,0
2013-02-22,2.07,2.08,2.06,2.07,6624,0
2013-02-25,2.09,2.09,2.01,2.01,41927,0
2013-02-26,2.01,2.01,1.73,1.78,146155,0
2013-02-27,1.78,1.88,1.7201,1.78,79327,0
2013-02-28,1.83,1.84,1.77,1.79,22108,0
2013-03-01,1.7801,1.85,1.78,1.838,9763,0
2013-03-04,1.84,1.85,1.74,1.8,26785,0
2013-03-05,1.73,1.81,1.72,1.76,47230,0
2013-03-06,1.71,1.87,1.71,1.863,63819,0
2013-03-07,1.89,2.1619,1.87,2.04,40031,0
2013-03-08,1.981,2.09,1.981,2.0499,36463,0
2013-03-11,2.01,2.11,1.98,2.05,7299,0
2013-03-12,2.04,2.14,2.04,2.06,21091,0
2013-03-13,2.05,2.12,2,2,52300,0
2013-03-14,2.06,2.1,2,2.06,24885,0
2013-03-15,2.03,2.03,1.94,1.94,29523,0
2013-03-18,1.97,1.97,1.82,1.91,10411,0
2013-03-19,1.85,1.86,1.74,1.79,99940,0
2013-03-20,1.75,1.83,1.72,1.8,75463,0
2013-03-21,1.84,1.86,1.79,1.8,10515,0
2013-03-22,1.83,1.85,1.76,1.835,13334,0
2013-03-25,1.7601,1.83,1.759,1.83,40151,0
2013-03-26,1.85,1.85,1.75,1.77,16911,0
2013-03-27,1.8,1.83,1.77,1.83,12155,0
2013-03-28,1.84,1.94,1.8,1.8,43609,0
2013-04-01,1.8,1.88,1.79,1.8,1744,0
2013-04-02,1.78,1.78,1.76,1.77,9161,0
2013-04-03,1.8,1.85,1.75,1.75,33012,0
2013-04-04,1.76,1.8,1.75,1.75,17722,0
2013-04-05,1.75,1.78,1.6,1.6,51237,0
2013-04-08,1.57,1.7,1.57,1.66,11800,0
2013-04-09,1.72,1.72,1.7,1.7,38631,0
2013-04-10,1.72,1.84,1.72,1.82,29591,0
2013-04-11,1.85,1.9,1.81,1.87,20040,0
2013-04-12,1.92,1.92,1.85,1.88,12000,0
2013-04-15,1.86,1.92,1.85,1.85,24200,0
2013-04-16,1.91,1.95,1.86,1.94,35040,0
2013-04-17,1.95,2.03,1.94,2.02,133100,0
2013-04-18,2.06,2.09,1.99,1.99,114403,0
2013-04-19,2.04,2.1,2.04,2.07,32401,0
2013-04-22,2.04,2.0999,2.02,2.02,20028,0
2013-04-23,2.08,2.1,2.02,2.05,24908,0
2013-04-24,2.02,2.06,1.96,1.9601,26712,0
2013-04-25,1.91,2.04,1.91,2.03,18300,0
2013-04-26,2.03,2.09,1.98,2.08,18318,0
2013-04-29,2.1,2.2,2.08,2.2,69216,0
2013-04-30,2.2,2.2,2.13,2.16,29900,0
2013-05-01,2.13,2.23,2.12,2.12,18314,0
2013-05-02,2.16,2.16,2.01,2.01,2708,0
2013-05-03,2.04,2.1,2,2.07,11670,0
2013-05-06,2.02,2.06,1.93,1.97,5525,0
2013-05-07,1.85,1.95,1.8401,1.95,7199,0
2013-05-08,1.92,1.92,1.81,1.87,32611,0
2013-05-09,1.84,1.91,1.84,1.8601,5568,0
2013-05-10,1.86,1.87,1.81,1.83,15091,0
2013-05-13,1.8,1.8825,1.8,1.88,38965,0
2013-05-14,1.87,1.88,1.86,1.88,4500,0
2013-05-15,1.89,1.89,1.83,1.84,14156,0
2013-05-16,1.83,1.85,1.7,1.78,79618,0
2013-05-17,1.76,1.812,1.76,1.77,6370,0
2013-05-20,1.84,1.8599,1.79,1.79,18507,0
2013-05-21,1.79,1.87,1.79,1.83,10756,0
2013-05-22,1.83,1.87,1.8025,1.84,6405,0
2013-05-23,1.85,1.86,1.78,1.8088,17411,0
2013-05-24,1.77,1.84,1.77,1.84,10647,0
2013-05-28,1.86,1.87,1.77,1.8,21857,0
2013-05-29,1.82,1.865,1.77,1.79,12998,0
2013-05-30,1.81,1.811,1.79,1.7999,17800,0
2013-05-31,1.77,1.7999,1.71,1.74,41769,0
2013-06-03,1.74,1.84,1.7399,1.79,21127,0
2013-06-04,1.79,1.86,1.72,1.79,19400,0
2013-06-05,1.8,1.82,1.73,1.82,4863,0
2013-06-06,1.83,1.83,1.73,1.8,3065,0
2013-06-07,1.752,1.84,1.7501,1.789,17053,0
2013-06-10,1.8299,1.8399,1.78,1.79,14799,0
2013-06-11,1.8,1.84,1.8,1.8,21174,0
2013-06-12,1.8,1.84,1.78,1.84,53799,0
2013-06-13,1.82,1.85,1.79,1.79,7552,0
2013-06-14,1.8,1.84,1.79,1.809,23650,0
2013-06-17,1.8312,1.8312,1.8312,1.8312,200,0
2013-06-18,1.83,1.83,1.75,1.8,7401,0
2013-06-19,1.75,1.79,1.74,1.74,3750,0
2013-06-20,1.74,1.8,1.67,1.7,13129,0
2013-06-21,1.66,1.74,1.65,1.68,12504,0
2013-06-24,1.68,1.68,1.62,1.63,6658,0
2013-06-25,1.65,1.69,1.55,1.61,18311,0
2013-06-26,1.56,1.63,1.56,1.6,7511,0
2013-06-27,1.57,1.57,1.5,1.53,23029,0
2013-06-28,1.58,1.72,1.58,1.7,17860,0
2013-07-01,1.7,1.83,1.7,1.71,14170,0
2013-07-02,1.7,1.7105,1.7,1.7,1400,0
2013-07-03,1.71,1.74,1.64,1.681,6400,0
2013-07-05,1.651,1.6799,1.6,1.6,15402,0
2013-07-08,1.66,1.74,1.62,1.7,11052,0
2013-07-09,1.71,1.72,1.64,1.64,11163,0
2013-07-10,1.64,1.65,1.56,1.6,37000,0
2013-07-11,1.69,1.71,1.6001,1.69,21270,0
2013-07-12,1.65,1.65,1.57,1.58,8245,0
2013-07-15,1.58,1.69,1.58,1.6,18986,0
2013-07-16,1.65,1.67,1.6,1.6,26395,0
2013-07-17,1.6,1.78,1.6,1.74,57059,0
2013-07-18,1.8,1.839,1.71,1.76,58703,0
2013-07-19,1.72,1.85,1.691,1.84,25479,0
2013-07-22,1.97,2.01,1.88,2,92389,0
2013-07-23,2.1,3.12,2.084,3.12,736994,0
2013-07-24,3.21,3.72,2.79,2.93,856945,0
2013-07-25,2.85,2.85,2.37,2.55,255561,0
2013-07-26,2.1,2.24,1.95,2.03,965355,0
2013-07-29,2.05,2.05,1.92,1.94,221392,0
2013-07-30,1.9,1.94,1.84,1.84,243140,0
2013-07-31,1.9,1.979,1.85,1.93,142632,0
2013-08-01,1.94,2.14,1.93,2.04,553924,0
2013-08-02,2.06,2.06,1.96,1.97,128616,0
2013-08-05,1.97,2.1,1.97,2.01,145973,0
2013-08-06,2.04,2.05,2,2.01,72403,0
2013-08-07,2.03,2.0399,2,2.02,51950,0
2013-08-08,2.05,2.05,1.94,2,89651,0
2013-08-09,2.03,2.05,1.98,1.98,78871,0
2013-08-12,2.03,2.03,1.96,1.97,43612,0
2013-08-13,1.98,1.98,1.85,1.85,144176,0
2013-08-14,1.87,1.87,1.76,1.77,59136,0
2013-08-15,1.91,2.06,1.83,1.84,147962,0
2013-08-16,1.88,2.04,1.84,1.99,170629,0
2013-08-19,2,2.05,1.95,1.96,100507,0
2013-08-20,1.97,2.05,1.96,2.03,252777,0
2013-08-21,2.06,2.1512,2.02,2.14,557568,0
2013-08-22,2.26,2.39,2.25,2.34,1504049,0
2013-08-23,2.34,2.37,2.16,2.202,571506,0
2013-08-26,2.15,2.26,2.15,2.17,374092,0
2013-08-27,2.18,2.18,1.96,2.05,385552,0
2013-08-28,2.05,2.07,2.03,2.04,123701,0
2013-08-29,2.03,2.03,1.88,1.88,485045,0
2013-08-30,1.88,1.94,1.88,1.9,117721,0
2013-09-03,1.92,1.93,1.81,1.85,248565,0
2013-09-04,1.85,1.88,1.84,1.86,69487,0
2013-09-05,1.88,1.9,1.85,1.85,103599,0
2013-09-06,1.88,1.891,1.86,1.88,78586,0
2013-09-09,1.92,1.93,1.81,1.83,324795,0
2013-09-10,1.83,1.87,1.83,1.85,104795,0
2013-09-11,1.88,1.94,1.87,1.9399,139330,0
2013-09-12,1.95,2.05,1.95,2,216524,0
2013-09-13,2.04,2.18,2.02,2.06,550029,0
2013-09-16,2.1,2.13,2.04,2.07,104018,0
2013-09-17,2.11,2.11,2.03,2.0401,114258,0
2013-09-18,2.06,2.08,1.98,2.03,161885,0
2013-09-19,2.03,2.169,2.03,2.12,634090,0
2013-09-20,2.15,2.34,2.11,2.22,883366,0
2013-09-23,2.24,2.29,2.06,2.07,324714,0
2013-09-24,2.1,2.1299,2,2.02,315725,0
2013-09-25,2.02,2.06,2,2.04,89800,0
2013-09-26,2.06,2.1,2.04,2.05,112700,0
2013-09-27,2.05,2.06,2,2.01,176600,0
2013-09-30,2,2,1.94,1.96,202000,0
2013-10-01,1.98,2.06,1.94,2.04,115698,0
2013-10-02,2.07,2.1,1.99,1.99,155738,0
2013-10-03,2,2.0399,1.92,1.95,110827,0
2013-10-04,1.95,2,1.93,1.97,190729,0
2013-10-07,1.96,2.0983,1.939,2,199984,0
2013-10-08,2.03,2.03,1.87,1.9,245800,0
2013-10-09,1.92,2.02,1.79,1.88,252800,0
2013-10-10,1.92,1.96,1.88,1.92,85500,0
2013-10-11,1.92,1.99,1.92,1.95,33800,0
2013-10-14,1.95,1.95,1.85,1.91,28000,0
2013-10-15,1.93,1.95,1.88,1.91,47100,0
2013-10-16,1.94,2.06,1.92,2.03,233600,0
2013-10-17,2.04,2.09,1.98,2.03,226400,0
2013-10-18,2.05,2.06,1.98,1.99,139790,0
2013-10-21,2,2.03,1.98,2,93700,0
2013-10-22,1.95,1.96,1.87,1.9,179667,0
2013-10-23,1.9,1.93,1.87,1.89,135400,0
2013-10-24,1.87,1.89,1.76,1.83,212216,0
2013-10-25,1.82,1.83,1.77,1.78,104200,0
2013-10-28,1.78,1.81,1.75,1.79,115800,0
2013-10-29,1.81,1.88,1.8,1.8,76800,0
2013-10-30,1.81,1.82,1.79,1.81,26500,0
2013-10-31,1.81,1.85,1.79,1.84,77232,0
2013-11-01,1.84,1.86,1.8,1.82,38400,0
2013-11-04,1.81,1.84,1.72,1.77,187100,0
2013-11-05,1.76,1.84,1.75,1.77,127775,0
2013-11-06,1.8,1.8,1.721,1.77,75274,0
2013-11-07,1.75,1.772,1.63,1.701,207241,0
2013-11-08,1.68,1.74,1.66,1.68,37200,0
2013-11-11,1.67,1.78,1.63,1.7,172200,0
2013-11-12,1.68,1.749,1.68,1.7,17415,0
2013-11-13,1.73,1.74,1.68,1.69,37772,0
2013-11-14,1.68,1.73,1.68,1.73,33494,0
2013-11-15,1.74,1.89,1.72,1.84,154000,0
2013-11-18,1.89,1.9,1.85,1.89,281591,0
2013-11-19,3.31,5.23,3.07,4.95,22232062,0
2013-11-20,5.93,6.46,4.3749,4.47,23536872,0
2013-11-21,4.51,4.6,3.81,3.96,4274000,0
2013-11-22,4.02,4.2,3.53,3.64,3438400,0
2013-11-25,3.76,4.4,3.58,4.33,3862450,0
2013-11-26,4.41,4.62,3.98,4.06,2999700,0
2013-11-27,4.13,4.19,3.9,3.92,1043400,0
2013-11-29,3.55,3.94,3.52,3.94,1123632,0
2013-12-02,3.95,4.09,3.86,3.93,537800,0
2013-12-03,3.9,4.02,3.85,3.92,467300,0
2013-12-04,3.98,3.9928,3.71,3.86,554917,0
2013-12-05,3.75,3.8499,3.52,3.61,891900,0
2013-12-06,3.6,3.67,3.35,3.36,735400,0
2013-12-09,3.41,3.7,3.4,3.5,459600,0
2013-12-10,3.51,3.53,3.33,3.37,474700,0
2013-12-11,3.4,3.45,3.1,3.2,819900,0
2013-12-12,3.23,3.26,3.05,3.13,608200,0
2013-12-13,3.16,3.31,3.08,3.29,711500,0
2013-12-16,3.27,3.49,3.26,3.38,561700,0
2013-12-17,3.31,3.41,3.12,3.14,718121,0
2013-12-18,3.17,3.25,3.12,3.22,336218,0
2013-12-19,3.24,3.29,3.15,3.18,372200,0
2013-12-20,3.2,3.32,3.17,3.22,290900,0
2013-12-23,3.27,3.45,3.2,3.42,417100,0
2013-12-24,3.49,3.85,3.3699,3.73,1150212,0
2013-12-26,3.73,3.96,3.63,3.74,967100,0
2013-12-27,3.76,3.81,3.66,3.69,285200,0
2013-12-30,3.69,3.8,3.62,3.73,366880,0
2013-12-31,3.75,3.77,3.52,3.71,533682,0
2014-01-02,3.72,3.72,3.55,3.7,386601,0
2014-01-03,3.64,3.7,3.6,3.6526,198049,0
2014-01-06,3.65,3.72,3.5,3.56,335400,0
2014-01-07,3.53,3.55,3.36,3.53,363800,0
2014-01-08,3.54,3.65,3.45,3.48,312000,0
2014-01-09,3.52,4.37,3.42,3.68,3079400,0
2014-01-10,3.72,4.05,3.72,3.9,1692903,0
2014-01-13,4,4.18,3.76,3.83,1225200,0
2014-01-14,3.93,4.04,3.81,3.93,351600,0
2014-01-15,4,4.2,3.87,4.12,900840,0
2014-01-16,4.13,4.32,4.05,4.1,811200,0
2014-01-17,4.12,4.18,3.88,3.92,478000,0
2014-01-21,3.95,4.02,3.81,3.97,382700,0
2014-01-22,3.97,4.05,3.9,4,352200,0
2014-01-23,4.04,4.05,3.87,3.91,419562,0
2014-01-24,3.95,3.95,3.58,3.68,703200,0
2014-01-27,3.66,3.7,3.3,3.36,801433,0
2014-01-28,3.36,3.82,3.36,3.66,490500,0
2014-01-29,3.61,3.75,3.49,3.62,334600,0
2014-01-30,3.71,3.95,3.61,3.84,724843,0
2014-01-31,3.6,3.82,3.6,3.71,224000,0
2014-02-03,4.08,4.48,3.9,4.01,2097788,0
2014-02-04,4.05,4.05,3.87,3.98,569462,0
2014-02-05,3.94,4.02,3.84,3.9,259155,0
2014-02-06,3.88,3.9699,3.8,3.87,300131,0
2014-02-07,3.91,4.05,3.82,3.96,493637,0
2014-02-10,4,4.16,3.97,4.06,457356,0
2014-02-11,4.09,4.1499,3.99,4.1,331877,0
2014-02-12,4.1,4.14,3.88,4.01,366251,0
2014-02-13,3.96,4.2,3.9,4.15,822604,0
2014-02-14,4.15,4.15,4,4.02,274541,0
2014-02-18,4.02,4.08,3.58,3.63,1419180,0
2014-02-19,3.6,3.83,3.5,3.72,466016,0
2014-02-20,3.74,3.8,3.65,3.75,194812,0
2014-02-21,3.73,3.7399,3.69,3.7,201074,0
2014-02-24,3.71,3.8,3.65,3.71,187081,0
2014-02-25,3.72,3.85,3.7,3.78,193370,0
2014-02-26,3.75,3.99,3.75,3.9,295722,0
2014-02-27,3.9,3.99,3.89,3.94,180684,0
2014-02-28,3.92,4.06,3.78,3.96,1100647,0
2014-03-03,3.9,4.24,3.85,4.08,995619,0
2014-03-04,4.16,4.24,3.9,3.92,1065322,0
2014-03-05,3.95,4.065,3.9,4.06,361742,0
2014-03-06,4.07,4.18,3.91,4,233811,0
2014-03-07,3.98,4.13,3.93,4.07,560802,0
2014-03-10,4.09,4.52,4.08,4.43,2398343,0
2014-03-11,4.69,4.98,4.42,4.58,1721581,0
2014-03-12,4.7,4.7,4.34,4.43,570299,0
2014-03-13,4.525,4.525,4.15,4.225,451802,0
2014-03-14,4.19,4.35,4.12,4.32,298416,0
2014-03-17,4.38,4.49,4.25,4.29,169011,0
2014-03-18,4.35,4.43,4.15,4.31,316950,0
2014-03-19,4.35,4.4,4.2,4.39,284093,0
2014-03-20,4.4,4.83,4.34,4.79,1422424,0
2014-03-21,5,5.18,4.79,4.9,1441985,0
2014-03-24,4.94,4.9699,4.45,4.5,689292,0
2014-03-25,4.5301,4.6599,4.35,4.37,527107,0
2014-03-26,4.45,4.48,4.25,4.31,315800,0
2014-03-27,4.3,4.3,4.1,4.28,388814,0
2014-03-28,4.26,4.38,4.22,4.25,225277,0
2014-03-31,4.25,4.47,4.22,4.4,298638,0
2014-04-01,4.45,4.57,4.4001,4.48,372337,0
2014-04-02,4.5,4.59,4.41,4.53,117047,0
2014-04-03,4.54,4.56,4.33,4.36,244660,0
2014-04-04,4.43,4.5,4.11,4.16,392452,0
2014-04-07,4.16,4.24,4.02,4.17,441866,0
2014-04-08,4.17,4.22,4.04,4.06,275870,0
2014-04-09,4.1499,4.2499,4.09,4.21,315362,0
2014-04-10,4.18,4.2,4.03,4.03,289223,0
2014-04-11,3.99,4.02,3.7,3.77,521423,0
2014-04-14,3.99,4.09,3.5501,3.67,774310,0
2014-04-15,3.67,3.73,3.21,3.36,684396,0
2014-04-16,3.37,3.66,3.34,3.62,279024,0
2014-04-17,3.63,3.63,3.51,3.54,197322,0
2014-04-21,3.48,3.73,3.4501,3.64,172202,0
2014-04-22,3.65,3.795,3.65,3.78,171932,0
2014-04-23,3.78,3.8299,3.71,3.8,126174,0
2014-04-24,3.81,3.98,3.7264,3.93,149473,0
2014-04-25,3.88,4.03,3.8,4,146143,0
2014-04-28,4,4.08,3.87,3.94,157277,0
2014-04-29,3.9,4.71,3.83,4.62,617506,0
2014-04-30,4.55,4.55,4,4.04,638221,0
2014-05-01,4.01,4.27,4.01,4.11,225619,0
2014-05-02,4.1,4.22,4.03,4.05,165115,0
2014-05-05,4,4.05,3.95,3.99,72783,0
2014-05-06,3.99,4.05,3.94,3.94,81943,0
2014-05-07,3.92,3.96,3.84,3.91,170733,0
2014-05-08,3.89,3.96,3.73,3.75,176644,0
2014-05-09,3.73,3.75,3.66,3.75,176415,0
2014-05-12,3.75,3.83,3.71,3.82,168572,0
2014-05-13,3.83,3.9,3.75,3.82,152187,0
2014-05-14,3.84,3.89,3.74,3.74,103571,0
2014-05-15,3.74,3.8399,3.72,3.82,106325,0
2014-05-16,3.78,3.85,3.77,3.81,76436,0
2014-05-19,3.82,4,3.82,4,180693,0
2014-05-20,3.99,4.05,3.81,3.94,108100,0
2014-05-21,3.83,3.88,3.67,3.79,332240,0
2014-05-22,3.75,3.85,3.66,3.76,129150,0
2014-05-23,3.72,3.8,3.5,3.76,154794,0
2014-05-27,3.72,3.8,3.61,3.77,124166,0
2014-05-28,3.72,3.9,3.68,3.87,106647,0
2014-05-29,3.85,3.92,3.79,3.87,84981,0
2014-05-30,3.84,3.856,3.73,3.78,73202,0
2014-06-02,3.76,3.8,3.65,3.74,37249,0
2014-06-03,3.75,3.79,3.7,3.72,39961,0
2014-06-04,3.7,3.77,3.67,3.68,95212,0
2014-06-05,3.66,3.75,3.62,3.65,99927,0
2014-06-06,3.65,3.66,3.5,3.56,191936,0
2014-06-09,3.54,3.74,3.5301,3.71,79028,0
2014-06-10,3.78,3.78,3.65,3.7,59100,0
2014-06-11,3.6536,3.72,3.6301,3.68,88521,0
2014-06-12,3.65,3.72,3.6,3.63,69943,0
2014-06-13,3.63,3.68,3.61,3.67,66115,0
2014-06-16,3.63,3.8,3.63,3.76,204533,0
2014-06-17,3.78,3.79,3.66,3.77,112027,0
2014-06-18,3.75,3.79,3.7,3.74,124378,0
2014-06-19,3.7414,3.76,3.6701,3.7,57670,0
2014-06-20,3.71,3.7382,3.69,3.69,74758,0
2014-06-23,3.66,3.7,3.6199,3.67,56431,0
2014-06-24,3.68,3.69,3.6399,3.68,18174,0
2014-06-25,3.64,3.69,3.63,3.66,40445,0
2014-06-26,3.69,3.85,3.6501,3.77,277659,0
2014-06-27,3.77,3.86,3.72,3.86,122347,0
2014-06-30,3.88,3.88,3.77,3.81,59332,0
2014-07-01,3.79,3.88,3.7,3.72,109271,0
2014-07-02,3.76,4.05,3.75,3.9,258700,0
2014-07-03,3.93,4.19,3.86,4.15,260390,0
2014-07-07,4.15,4.16,3.8618,3.9,154866,0
2014-07-08,3.6,3.71,3.14,3.38,578320,0
2014-07-09,3.35,3.42,2.8,2.95,1162215,0
2014-07-10,2.8,2.93,2.55,2.87,287570,0
2014-07-11,2.85,2.88,2.8,2.83,128640,0
2014-07-14,2.75,2.83,2.65,2.7001,205230,0
2014-07-15,2.7,2.73,2.67,2.69,114883,0
2014-07-16,2.75,2.99,2.65,2.76,495338,0
2014-07-17,2.76,2.79,2.66,2.67,100261,0
2014-07-18,2.67,2.72,2.66,2.7,41001,0
2014-07-21,2.66,2.83,2.66,2.67,97988,0
2014-07-22,2.68,2.86,2.67,2.77,123268,0
2014-07-23,2.75,2.8199,2.69,2.74,89059,0
2014-07-24,2.72,2.84,2.7,2.79,74377,0
2014-07-25,2.77,2.84,2.7414,2.82,40750,0
2014-07-28,2.83,2.92,2.82,2.85,128722,0
2014-07-29,2.86,2.95,2.81,2.83,185813,0
2014-07-30,2.86,2.89,2.75,2.84,70818,0
2014-07-31,2.81,2.8306,2.65,2.66,112694,0
2014-08-01,2.61,2.67,2.55,2.58,139151,0
2014-08-04,2.6,2.61,2.39,2.48,121851,0
2014-08-05,2.41,2.49,2.39,2.46,87101,0
2014-08-06,2.43,2.55,2.43,2.5,104106,0
2014-08-07,2.48,2.5399,2.48,2.53,60682,0
2014-08-08,2.5205,2.6692,2.52,2.6,52281,0
2014-08-11,2.63,2.66,2.6,2.61,60667,0
2014-08-12,2.61,2.65,2.47,2.51,91786,0
2014-08-13,2.53,2.64,2.53,2.55,61196,0
2014-08-14,2.55,2.6,2.5,2.5,27729,0
2014-08-15,2.56,2.56,2.48,2.48,63312,0
2014-08-18,2.48,2.66,2.48,2.53,160623,0
2014-08-19,2.57,2.57,2.45,2.52,58583,0
2014-08-20,2.53,2.58,2.46,2.47,32758,0
2014-08-21,2.49,2.53,2.45,2.47,74090,0
2014-08-22,2.47,2.5,2.46,2.49,19077,0
2014-08-25,2.44,2.48,2.37,2.41,103218,0
2014-08-26,2.39,2.39,2.27,2.29,212320,0
2014-08-27,2.28,2.39,1.9405,2.37,207273,0
2014-08-28,2.43,2.45,2.33,2.42,134805,0
2014-08-29,2.55,2.64,2.48,2.51,130237,0
2014-09-02,2.56,2.78,2.51,2.75,256746,0
2014-09-03,2.7763,2.7763,2.66,2.66,83743,0
2014-09-04,2.7,2.77,2.67,2.71,54457,0
2014-09-05,2.91,3.26,2.9,3.14,693947,0
2014-09-08,3.26,3.8,3.18,3.54,1306248,0
2014-09-09,3.66,3.66,3.27,3.29,557637,0
2014-09-10,3.26,3.28,3.03,3.19,212556,0
2014-09-11,3.19,3.25,3.158,3.24,128216,0
2014-09-12,3.2413,3.45,3.23,3.3601,79526,0
2014-09-15,3.51,3.51,3.3101,3.42,89690,0
2014-09-16,3.43,3.44,3.33,3.41,66098,0
2014-09-17,3.44,3.48,3.3,3.33,119714,0
2014-09-18,3.32,3.38,3.3,3.31,109054,0
2014-09-19,3.32,3.38,3.2,3.28,111011,0
2014-09-22,3.21,3.31,3.0899,3.1,97099,0
2014-09-23,3.08,3.1552,3.01,3.03,108348,0
2014-09-24,3.05,3.07,3.03,3.05,49857,0
2014-09-25,3.05,3.14,3.0396,3.07,65155,0
2014-09-26,3.06,3.094,3.01,3.06,56863,0
2014-09-29,3.05,3.09,3.05,3.08,15593,0
2014-09-30,3.07,3.07,2.95,3.01,108974,0
2014-10-01,3.02,3.05,2.9,2.9,132571,0
2014-10-02,2.89,3.06,2.89,3.04,91046,0
2014-10-03,3.05,3.13,3.023,3.09,105629,0
2014-10-06,3.08,3.0999,2.89,2.94,90889,0
2014-10-07,2.93,2.93,2.81,2.81,85020,0
2014-10-08,2.82,2.9368,2.78,2.93,85953,0
2014-10-09,2.92,2.9336,2.75,2.8,65058,0
2014-10-10,2.75,2.85,2.69,2.75,65867,0
2014-10-13,2.74,2.84,2.55,2.69,100660,0
2014-10-14,2.71,2.71,2.65,2.67,40034,0
2014-10-15,2.58,2.67,2.539,2.55,86171,0
2014-10-16,2.52,2.74,2.52,2.72,90228,0
2014-10-17,2.78,2.8,2.74,2.74,74365,0
2014-10-20,2.74,2.78,2.65,2.72,40158,0
2014-10-21,2.72,2.74,2.72,2.72,38907,0
2014-10-22,2.72,2.76,2.72,2.74,30889,0
2014-10-23,2.8,2.9036,2.75,2.88,60771,0
2014-10-24,2.9,3.08,2.9,3.01,69152,0
2014-10-27,2.99,3.13,2.92,3.0453,73123,0
2014-10-28,3.04,3.04,2.87,2.9099,51297,0
2014-10-29,2.91,2.91,2.7948,2.85,45026,0
2014-10-30,2.85,2.89,2.7,2.8,76990,0
2014-10-31,2.81,2.84,2.788,2.84,55892,0
2014-11-03,2.84,2.89,2.81,2.84,32265,0
2014-11-04,2.84,2.89,2.8,2.85,24115,0
2014-11-05,2.84,2.865,2.7,2.74,55590,0
2014-11-06,2.75,2.75,2.71,2.71,45620,0
2014-11-07,2.72,2.75,2.7099,2.71,17571,0
2014-11-10,2.71,2.71,2.65,2.7,43040,0
2014-11-11,2.7,2.75,2.7,2.73,26426,0
2014-11-12,2.75,2.85,2.68,2.71,51384,0
2014-11-13,2.71,2.75,2.67,2.67,37162,0
2014-11-14,2.65,2.75,2.65,2.7099,28031,0
2014-11-17,2.68,2.74,2.66,2.69,53892,0
2014-11-18,2.68,2.84,2.68,2.7,156684,0
2014-11-19,2.71,2.7499,2.69,2.69,18674,0
2014-11-20,2.7,2.74,2.69,2.72,23871,0
2014-11-21,2.75,2.85,2.721,2.8,49850,0
2014-11-24,2.82,2.85,2.78,2.82,18927,0
2014-11-25,2.79,2.85,2.7769,2.8,26238,0
2014-11-26,2.77,2.955,2.77,2.94,85633,0
2014-11-28,2.94,2.94,2.86,2.9,19526,0
2014-12-01,2.9,2.94,2.8,2.88,66011,0
2014-12-02,2.86,2.9,2.82,2.8232,29682,0
2014-12-03,2.83,2.89,2.8,2.82,30506,0
2014-12-04,2.88,2.9,2.72,2.76,42335,0
2014-12-05,2.77,2.85,2.6,2.83,67683,0
2014-12-08,2.79,2.81,2.73,2.75,20864,0
2014-12-09,2.72,2.7799,2.65,2.72,29232,0
2014-12-10,2.74,2.78,2.58,2.62,114203,0
2014-12-11,2.6,2.64,2.59,2.61,26462,0
2014-12-12,2.56,2.64,2.55,2.55,108930,0
2014-12-15,2.54,2.57,2.4,2.4048,147271,0
2014-12-16,2.42,2.5,2.4,2.43,77538,0
2014-12-17,2.41,2.5,2.41,2.46,59118,0
2014-12-18,2.48,2.49,2.4,2.4,111764,0
2014-12-19,2.4,2.4001,2.32,2.32,114711,0
2014-12-22,2.33,2.35,2.24,2.31,158887,0
2014-12-23,2.31,2.3316,2.3,2.3,54517,0
2014-12-24,2.27,2.33,2.27,2.3,26365,0
2014-12-26,2.27,2.4799,2.2599,2.31,48608,0
2014-12-29,2.28,2.42,2.28,2.3,115849,0
2014-12-30,2.36,2.4,2.21,2.3,79607,0
2014-12-31,2.3,2.4,2.2348,2.26,70440,0
2015-01-02,2.29,2.41,2.28,2.33,32017,0
2015-01-05,2.36,2.36,2.22,2.33,35641,0
2015-01-06,2.3201,2.3519,2.28,2.3,28361,0
2015-01-07,2.3,2.506,2.25,2.42,77731,0
2015-01-08,2.42,2.5,2.42,2.47,40196,0
2015-01-09,2.5072,2.5599,2.48,2.51,44539,0
2015-01-12,2.56,2.57,2.3501,2.4,48405,0
2015-01-13,2.403,2.4599,2.35,2.36,30358,0
2015-01-14,2.31,2.41,2.31,2.33,52272,0
2015-01-15,2.33,2.3837,2.28,2.3,45046,0
2015-01-16,2.28,2.3332,2.28,2.3316,37896,0
2015-01-20,2.3399,2.3399,2.25,2.25,55392,0
2015-01-21,2.2,2.2399,2.15,2.15,112871,0
2015-01-22,2.12,2.17,2.12,2.13,57754,0
2015-01-23,2.12,2.15,1.96,2.03,329613,0
2015-01-26,2.1,2.19,2.03,2.17,68923,0
2015-01-27,2.17,2.17,2.08,2.17,36366,0
2015-01-28,2.15,2.2499,2.1,2.21,37952,0
2015-01-29,2.2001,2.2499,2.11,2.11,69108,0
2015-01-30,2.11,2.122,2.02,2.04,95281,0
2015-02-02,2.08,2.2499,2.08,2.16,151016,0
2015-02-03,2.1801,2.3,2.1801,2.3,110990,0
2015-02-04,2.3,2.3,2.2201,2.25,119312,0
2015-02-05,2.29,2.3,2.24,2.28,64306,0
2015-02-06,2.27,2.3,2.13,2.13,130375,0
2015-02-09,2.13,2.25,2.13,2.21,66652,0
2015-02-10,2.22,2.2799,2.2,2.25,31797,0
2015-02-11,2.22,2.249,2.17,2.2399,17482,0
2015-02-12,2.28,2.32,2.259,2.3,62433,0
2015-02-13,2.33,2.4,2.33,2.36,85651,0
2015-02-17,2.35,2.6,2.35,2.46,108579,0
2015-02-18,2.48,2.55,2.4501,2.49,94501,0
2015-02-19,2.49,2.5216,2.47,2.48,44045,0
2015-02-20,2.48,2.49,2.43,2.48,47954,0
2015-02-23,2.59,2.9,2.46,2.6,135204,0
2015-02-24,2.51,2.6,2.5,2.56,86970,0
2015-02-25,2.5201,2.6172,2.5201,2.58,83627,0
2015-02-26,2.59,2.6,2.55,2.59,52152,0
2015-02-27,2.59,2.6,2.5,2.55,50533,0
2015-03-02,2.56,2.57,2.5,2.57,39300,0
2015-03-03,2.6,2.6,2.55,2.56,42300,0
2015-03-04,2.52,2.59,2.51,2.57,66200,0
2015-03-05,2.55,2.61,2.54,2.59,80500,0
2015-03-06,2.55,2.58,2.52,2.53,78600,0
2015-03-09,2.41,2.56,2.37,2.42,80800,0
2015-03-10,2.38,2.6,2.36,2.54,58000,0
2015-03-11,2.56,2.6,2.48,2.48,115400,0
2015-03-12,2.5,2.51,2.44,2.48,71700,0
2015-03-13,2.49,2.5,2.28,2.42,59200,0
2015-03-16,2.46,2.55,2.43,2.51,103700,0
2015-03-17,2.5,2.51,2.47,2.49,83800,0
2015-03-18,2.5,2.5,2.46,2.49,60100,0
2015-03-19,2.49,2.53,2.48,2.53,44000,0
2015-03-20,2.55,2.93,2.52,2.9,287000,0
2015-03-23,2.9,3.13,2.9,2.97,317700,0
2015-03-24,3,3,2.8,2.86,140900,0
2015-03-25,2.9,2.9,2.66,2.72,95800,0
2015-03-26,2.72,2.72,2.51,2.59,142500,0
2015-03-27,2.58,2.59,2.51,2.55,41600,0
2015-03-30,2.72,3.14,2.7,2.82,368900,0
2015-03-31,2.81,3.01,2.72,2.79,105276,0
2015-04-01,2.76,2.78,2.61,2.74,92300,0
2015-04-02,2.75,2.88,2.72,2.77,38400,0
2015-04-06,2.8,2.81,2.71,2.75,42500,0
2015-04-07,2.72,2.78,2.672,2.72,39269,0
2015-04-08,2.72,2.79,2.71,2.76,38500,0
2015-04-09,2.79,2.86,2.68,2.68,42519,0
2015-04-10,2.79,2.79,2.67,2.78,44800,0
2015-04-13,2.8,3.05,2.73,2.89,324000,0
2015-04-14,2.85,2.95,2.7,2.77,141300,0
2015-04-15,2.8,2.8,2.69,2.75,46536,0
2015-04-16,2.75,2.8,2.6645,2.69,48471,0
2015-04-17,2.65,2.69,2.5,2.63,83200,0
2015-04-20,2.65,2.76,2.5,2.71,199541,0
2015-04-21,2.71,2.98,2.7,2.84,166252,0
2015-04-22,2.84,2.9,2.81,2.83,41819,0
2015-04-23,2.8,2.88,2.76,2.79,29900,0
2015-04-24,2.84,2.86,2.82,2.83,30437,0
2015-04-27,2.91,3.1,2.79,3.05,355600,0
2015-04-28,3.02,3.16,2.9,2.95,152373,0
2015-04-29,2.99,3.05,2.9,3.02,55000,0
2015-04-30,3.04,3.05,2.9,2.97,98100,0
2015-05-01,2.97,3.04,2.95,2.96,69800,0
2015-05-04,3,3.05,2.96,2.98,46500,0
2015-05-05,2.96,3.02,2.92,2.94,56700,0
2015-05-06,2.94,3.02,2.87,2.96,76215,0
2015-05-07,2.9799,2.98,2.912,2.98,44780,0
2015-05-08,3,3.09,2.92,3.01,250400,0
2015-05-11,3.05,3.15,2.98,2.98,279900,0
2015-05-12,2.98,3.07,2.91,2.96,127741,0
2015-05-13,2.96,3.05,2.91,2.96,293200,0
2015-05-14,2.94,2.99,2.77,2.88,120300,0
2015-05-15,2.89,3.02,2.83,2.8399,32035,0
2015-05-18,2.88,2.89,2.8,2.8,74697,0
2015-05-19,2.8,2.82,2.77,2.79,53288,0
2015-05-20,2.94,2.94,2.7,2.71,73300,0
2015-05-21,3.18,3.5,2.89,2.94,2198000,0
2015-05-22,3.1,3.15,2.94,3.1,470700,0
2015-05-26,3.68,3.92,3.27,3.31,3337392,0
2015-05-27,3.08,3.38,3.08,3.22,321900,0
2015-05-28,3.18,3.25,3.1,3.23,296418,0
2015-05-29,3.18,3.23,3.13,3.14,492100,0
2015-06-01,3.11,3.24,3.05,3.22,135280,0
2015-06-02,3.21,3.56,3.21,3.46,370991,0
2015-06-03,3.49,3.57,3.45,3.52,393800,0
2015-06-04,3.55,3.55,3.34,3.47,195300,0
2015-06-05,3.48,3.74,3.44,3.54,396900,0
2015-06-08,3.71,3.71,3.54,3.6,115200,0
2015-06-09,3.59,3.65,3.51,3.58,151683,0
2015-06-10,3.69,3.75,3.54,3.63,128706,0
2015-06-11,3.65,3.69,3.57,3.57,150722,0
2015-06-12,3.58,3.63,3.55,3.57,66900,0
2015-06-15,3.57,3.57,3.43,3.43,94600,0
2015-06-16,3.41,3.45,3.27,3.32,116500,0
2015-06-17,3.3,3.49,3.3,3.4,102800,0
2015-06-18,3.4,3.47,3.38,3.45,65300,0
2015-06-19,3.25,3.25,3.07,3.08,471800,0
2015-06-22,3.08,3.1,2.86,2.87,345100,0
2015-06-23,2.9,2.95,2.83,2.9,141453,0
2015-06-24,2.94,3.02,2.83,2.86,181500,0
2015-06-25,2.9,2.9,2.7,2.72,145100,0
2015-06-26,2.73,2.77,2.69,2.72,58500,0
2015-06-29,2.68,2.89,2.68,2.89,59800,0
2015-06-30,2.76,2.94,2.75,2.94,74329,0
2015-07-01,3.05,3.07,2.92,3.01,62200,0
2015-07-02,2.9,2.94,2.88,2.92,49200,0
2015-07-06,2.88,2.91,2.75,2.87,57000,0
2015-07-07,2.81,2.89,2.64,2.85,90800,0
2015-07-08,2.77,2.84,2.77,2.84,45600,0
2015-07-09,3.1,3.77,3.05,3.45,1469500,0
2015-07-10,3.4,3.54,3.4,3.48,229700,0
2015-07-13,3.5,3.62,3.4,3.56,145100,0
2015-07-14,3.59,3.72,3.52,3.67,229518,0
2015-07-15,3.65,3.87,3.63,3.65,263925,0
2015-07-16,3.63,3.79,3.63,3.7,150900,0
2015-07-17,3.71,3.81,3.64,3.71,118100,0
2015-07-20,3.73,3.76,3.6,3.71,221300,0
2015-07-21,3.74,3.74,3.61,3.65,235500,0
2015-07-22,3.65,3.68,3.6,3.64,75900,0
2015-07-23,3.63,3.7,3.56,3.63,83900,0
2015-07-24,3.67,3.67,3.59,3.63,113900,0
2015-07-27,3.61,3.61,3.44,3.46,114700,0
2015-07-28,3.5,3.6,3.43,3.52,82800,0
2015-07-29,3.49,3.58,3.45,3.49,44700,0
2015-07-30,3.49,3.56,3.39,3.45,83200,0
2015-07-31,3.45,3.52,3.33,3.37,131600,0
2015-08-03,3.34,3.4601,3.32,3.34,66523,0
2015-08-04,3.31,3.54,3.23,3.25,165300,0
2015-08-05,3.15,3.15,2.58,2.58,555600,0
2015-08-06,2.56,2.65,2.38,2.44,258870,0
2015-08-07,2.46,2.47,2.28,2.31,222100,0
2015-08-10,2.35,2.42,2.2,2.21,207500,0
2015-08-11,2.07,2.32,2.03,2.08,319562,0
2015-08-12,2.08,2.19,2.08,2.17,131000,0
2015-08-13,2.17,2.27,2.15,2.19,83700,0
2015-08-14,2.18,2.28,2.17,2.28,122000,0
2015-08-17,2.3,2.31,2.22,2.27,114900,0
2015-08-18,2.27,2.27,2.18,2.2,39000,0
2015-08-19,2.18,2.21,2.13,2.17,41400,0
2015-08-20,2.18,2.19,2.13,2.16,52400,0
2015-08-21,2.14,2.15,2.12,2.12,44100,0
2015-08-24,2.03,2.07,1.92,2.04,111889,0
2015-08-25,2.07,2.18,2.04,2.07,88100,0
2015-08-26,2.14,2.14,2.04,2.1,123200,0
2015-08-27,2.25,2.25,2.13,2.17,110300,0
2015-08-28,2.24,2.33,2.22,2.31,139200,0
2015-08-31,2.32,2.34,2.25,2.28,90700,0
2015-09-01,2.27,2.27,2.16,2.22,41900,0
2015-09-02,2.18,2.32,2.17,2.31,49000,0
2015-09-03,2.3,2.32,2.17,2.25,51900,0
2015-09-04,2.21,2.24,2.18,2.21,34100,0
2015-09-08,2.25,2.27,2.2,2.26,25200,0
2015-09-09,2.3,2.3,2.2,2.2,46400,0
2015-09-10,2.2,2.23,2.15,2.1816,68710,0
2015-09-11,2.19,2.23,2.15,2.17,96300,0
2015-09-14,2.18,2.2,2.11,2.13,113100,0
2015-09-15,2.1,2.21,2.1,2.15,79800,0
2015-09-16,2.15,2.16,2.12,2.15,71700,0
2015-09-17,2.13,2.22,2.12,2.13,62453,0
2015-09-18,2.13,2.17,2.13,2.15,25700,0
2015-09-21,2.13,2.16,2.09,2.11,132300,0
2015-09-22,2.09,2.12,2.08,2.08,19100,0
2015-09-23,2.06,2.1,2.06,2.075,28277,0
2015-09-24,2.09,2.1,1.99,1.99,120086,0
2015-09-25,2.02,2.1,1.98,2.06,89200,0
2015-09-28,2,2,1.75,1.84,198899,0
2015-09-29,1.88,1.97,1.82,1.83,64700,0
2015-09-30,1.92,1.92,1.75,1.81,44000,0
2015-10-01,1.8,1.84,1.78,1.79,51700,0
2015-10-02,1.79,1.95,1.78,1.95,48800,0
2015-10-05,1.93,1.98,1.93,1.97,26893,0
2015-10-06,1.97,1.97,1.89,1.92,39800,0
2015-10-07,1.92,1.95,1.81,1.87,113800,0
2015-10-08,1.87,1.91,1.82,1.85,117600,0
2015-10-09,1.81,1.86,1.77,1.8,106800,0
2015-10-12,1.8,1.8196,1.73,1.8,46833,0
2015-10-13,1.82,1.85,1.8,1.84,27700,0
2015-10-14,1.85,1.86,1.82,1.84,21200,0
2015-10-15,1.85,1.85,1.78,1.85,69100,0
2015-10-16,1.81,1.88,1.81,1.88,41700,0
2015-10-19,1.86,1.89,1.81,1.85,45943,0
2015-10-20,1.86,1.88,1.83,1.85,12300,0
2015-10-21,1.85,1.86,1.82,1.85,22700,0
2015-10-22,1.85,1.85,1.8,1.83,23400,0
2015-10-23,1.82,1.85,1.78,1.84,36800,0
2015-10-26,1.83,1.84,1.8,1.83,41600,0
2015-10-27,1.82,1.83,1.8,1.83,23800,0
2015-10-28,1.83,1.84,1.81,1.82,26700,0
2015-10-29,1.82,1.85,1.82,1.82,39200,0
2015-10-30,1.83,1.89,1.83,1.85,40800,0
2015-11-02,1.85,1.89,1.81,1.87,51922,0
2015-11-03,1.86,1.92,1.83,1.9,89000,0
2015-11-04,1.9,1.91,1.85,1.89,66270,0
2015-11-05,1.89,1.94,1.87,1.9,56800,0
2015-11-06,1.88,1.93,1.86,1.89,53700,0
2015-11-09,1.81,1.9,1.81,1.88,70410,0
2015-11-10,1.94,1.94,1.88,1.89,26400,0
2015-11-11,1.9,1.9,1.83,1.86,18600,0
2015-11-12,1.83,1.87,1.82,1.85,86500,0
2015-11-13,1.82,1.94,1.82,1.86,44300,0
2015-11-16,1.92,1.92,1.85,1.85,12500,0
2015-11-17,1.84,1.85,1.82,1.83,47400,0
2015-11-18,1.83,1.86,1.82,1.85,31500,0
2015-11-19,1.83,1.89,1.83,1.87,33400,0
2015-11-20,1.9,1.9,1.85,1.88,26300,0
2015-11-23,1.9,1.9,1.82,1.84,91400,0
2015-11-24,1.82,1.91,1.8,1.88,166700,0
2015-11-25,1.91,1.92,1.85,1.87,112300,0
2015-11-27,1.89,2,1.89,1.94,133500,0
2015-11-30,2,2.22,2,2.1,357600,0
2015-12-01,2.08,2.25,2.0683,2.17,83295,0
2015-12-02,2.19,2.406,2.19,2.34,128585,0
2015-12-03,2.42,2.42,2.26,2.27,60317,0
2015-12-04,2.28,2.28,2.13,2.18,71300,0
2015-12-07,2.2,2.22,2.03,2.18,57600,0
2015-12-08,2.13,2.2,2.13,2.17,11346,0
2015-12-09,2.15,2.16,2.13,2.13,48800,0
2015-12-10,2.14,2.2,2.01,2.14,60900,0
2015-12-11,2.15,2.17,2.05,2.06,61600,0
2015-12-14,2.08,2.095,2.01,2.01,58204,0
2015-12-15,2,2.01,1.97,1.97,61900,0
2015-12-16,1.93,2.1,1.93,2.04,67200,0
2015-12-17,2.05,2.1,2.01,2.03,48900,0
2015-12-18,2.07,2.1,2.03,2.05,28300,0
2015-12-21,2.05,2.1,2,2.06,30200,0
2015-12-22,2.06,2.07,2.03,2.03,28307,0
2015-12-23,2.07,2.09,2.04,2.06,24200,0
2015-12-24,2.05,2.0799,2.03,2.03,12141,0
2015-12-28,2.03,2.05,2.01,2.03,18042,0
2015-12-29,2.0555,2.06,2,2.0399,36495,0
2015-12-30,2.04,2.065,2.0166,2.05,31312,0
2015-12-31,2.05,2.0899,2.02,2.02,30671,0
2016-01-04,2.01,2.03,1.9788,2.0228,19035,0
2016-01-05,2.05,2.05,2.02,2.05,23060,0
2016-01-06,2.05,2.05,1.97,2.01,58579,0
2016-01-07,1.95,1.96,1.83,1.83,94767,0
2016-01-08,1.85,2.18,1.85,2.15,244542,0
2016-01-11,2.27,2.29,2.13,2.29,227591,0
2016-01-12,2.33,2.41,2.17,2.41,247132,0
2016-01-13,2.43,2.43,2.09,2.12,124913,0
2016-01-14,2.51,2.7398,2.32,2.45,1243685,0
2016-01-15,2.28,2.39,2.1268,2.28,202198,0
2016-01-19,2.36,2.36,2.13,2.24,68300,0
2016-01-20,2.27,2.38,2.04,2.37,172185,0
2016-01-21,2.35,2.42,2.25,2.3,62921,0
2016-01-22,2.34,2.42,2.28,2.31,75130,0
2016-01-25,2.4,2.4,2.25,2.3,36014,0
2016-01-26,2.37,2.37,2.25,2.328,48056,0
2016-01-27,2.34,2.37,2.25,2.28,16693,0
2016-01-28,2.29,2.32,2.18,2.21,40095,0
2016-01-29,2.1758,2.2924,2.17,2.28,39183,0
2016-02-01,2.24,2.34,2.17,2.33,63282,0
2016-02-02,2.25,2.3499,2.2,2.317,21595,0
2016-02-03,2.37,2.37,2.22,2.23,53226,0
2016-02-04,2.24,2.34,2.21,2.22,64735,0
2016-02-05,2.2499,2.2499,2.2,2.22,27871,0
2016-02-08,2.19,2.22,2.17,2.21,32215,0
2016-02-09,2.19,2.29,2.19,2.21,37365,0
2016-02-10,2.25,2.25,2.19,2.2,58947,0
2016-02-11,2.19,2.25,2.17,2.25,44480,0
2016-02-12,2.24,2.25,2.19,2.19,37793,0
2016-02-16,2.23,2.23,2.18,2.19,7919,0
2016-02-17,2.1901,2.24,2.1901,2.21,11723,0
2016-02-18,2.24,2.31,2.2101,2.3,29769,0
2016-02-19,2.38,2.41,2.29,2.3401,33990,0
2016-02-22,2.4399,2.45,2.4,2.4,27962,0
2016-02-23,2.42,2.42,2.32,2.39,22730,0
2016-02-24,2.45,3.04,2.39,2.63,650218,0
2016-02-25,3.19,3.19,2.61,2.87,538317,0
2016-02-26,2.74,2.82,2.7,2.71,112030,0
2016-02-29,2.34,2.49,2.26,2.44,299373,0
2016-03-01,2.42,2.42,2.35,2.35,54902,0
2016-03-02,2.31,2.3554,2.3,2.32,45897,0
2016-03-03,2.3,2.3665,2.2601,2.31,43119,0
2016-03-04,2.29,2.37,2.25,2.26,111756,0
2016-03-07,2.27,2.31,2.1,2.14,289975,0
2016-03-08,2.12,2.1679,2.11,2.12,58887,0
2016-03-09,2.15,2.19,2.11,2.14,87323,0
2016-03-10,2.13,2.18,2.05,2.07,61953,0
2016-03-11,2.07,2.2099,2.04,2.0575,108336,0
2016-03-14,2.1,2.1,1.97,2.02,149012,0
2016-03-15,2.02,2.1,2,2.08,174590,0
2016-03-16,2.09,2.11,2.02,2.03,71343,0
2016-03-17,2,2.1328,2,2.07,66920,0
2016-03-18,2.1,2.15,2.0499,2.05,51606,0
2016-03-21,2.03,2.15,2.03,2.05,58881,0
2016-03-22,2.03,2.12,2.02,2.1,21669,0
2016-03-23,2.06,2.11,2.06,2.1,17174,0
2016-03-24,2.1,2.2601,2.07,2.08,226553,0
2016-03-28,2.1,2.1399,2.0301,2.04,40200,0
2016-03-29,2.11,2.11,2.06,2.08,12472,0
2016-03-30,2.07,2.14,2.04,2.04,49504,0
2016-03-31,2.16,2.16,2.03,2.0499,47020,0
2016-04-01,2.03,2.115,1.94,2.07,299201,0
2016-04-04,2.06,2.14,2.05,2.11,23637,0
2016-04-05,2.09,2.15,2.03,2.15,31988,0
2016-04-06,2.14,2.17,2.08,2.13,54501,0
2016-04-07,2.15,2.15,2.07,2.1199,28639,0
2016-04-08,2.1,2.27,2.1,2.21,67350,0
2016-04-11,2.21,2.25,2.14,2.18,52257,0
2016-04-12,2.23,2.23,2.178,2.1999,76165,0
2016-04-13,2.23,2.23,2.18,2.18,27870,0
2016-04-14,2.157,2.22,2.12,2.13,29984,0
2016-04-15,2.12,2.26,2.1,2.21,82065,0
2016-04-18,2.22,2.27,2.16,2.16,60134,0
2016-04-19,2.2282,2.2282,2.13,2.14,32910,0
2016-04-20,2.18,2.2099,2.1,2.1101,74747,0
2016-04-21,2.13,2.2,2.08,2.2,53785,0
2016-04-22,2.17,2.19,2.08,2.08,95999,0
2016-04-25,2.0938,2.18,2.09,2.18,8647,0
2016-04-26,2.18,2.18,2.07,2.07,103767,0
2016-04-27,2.09,2.19,2.07,2.08,42522,0
2016-04-28,2.07,2.08,2,2.03,61748,0
2016-04-29,2.01,2.0994,2.01,2.01,43619,0
2016-05-02,2.051,2.051,1.91,1.95,134102,0
2016-05-03,1.96,1.97,1.9099,1.9099,50776,0
2016-05-04,1.95,1.95,1.86,1.87,42623,0
2016-05-05,1.95,1.95,1.85,1.8699,60463,0
2016-05-06,1.89,1.94,1.88,1.89,30697,0
2016-05-09,1.9299,1.93,1.82,1.86,65393,0
2016-05-10,1.87,1.93,1.87,1.89,26808,0
2016-05-11,1.92,1.92,1.89,1.91,34735,0
2016-05-12,1.9101,1.9599,1.87,1.87,39492,0
2016-05-13,1.91,1.91,1.81,1.8699,69324,0
2016-05-16,1.85,1.86,1.8,1.83,42434,0
2016-05-17,1.8411,1.8799,1.79,1.81,62540,0
2016-05-18,1.79,1.8,1.78,1.8,43728,0
2016-05-19,1.76,1.792,1.69,1.69,117262,0
2016-05-20,1.7584,1.8,1.6901,1.76,49921,0
2016-05-23,1.77,1.81,1.69,1.69,70696,0
2016-05-24,1.71,1.77,1.7,1.7,70748,0
2016-05-25,1.73,1.73,1.62,1.64,200909,0
2016-05-26,1.65,1.67,1.6,1.61,103166,0
2016-05-27,1.55,1.6489,1.53,1.58,592390,0
2016-05-31,1.56,1.62,1.56,1.59,170233,0
2016-06-01,1.6,1.62,1.52,1.6,163840,0
2016-06-02,1.5901,1.61,1.56,1.6,198248,0
2016-06-03,1.6,1.6,1.57,1.58,155470,0
2016-06-06,1.6,1.6075,1.53,1.57,195318,0
2016-06-07,1.57,1.6,1.57,1.6,191978,0
2016-06-08,1.59,1.62,1.57,1.57,257062,0
2016-06-09,1.58,1.6,1.5,1.53,250711,0
2016-06-10,1.54,1.55,1.41,1.52,416373,0
2016-06-13,1.51,1.55,1.48,1.51,162022,0
2016-06-14,1.51,1.54,1.41,1.44,193569,0
2016-06-15,1.44,1.56,1.43,1.525,144287,0
2016-06-16,1.53,1.54,1.48,1.54,188879,0
2016-06-17,1.57,1.59,1.51,1.56,155731,0
2016-06-20,1.5799,1.6,1.54,1.55,63237,0
2016-06-21,1.55,1.6,1.5233,1.55,97662,0
2016-06-22,1.5999,1.6,1.55,1.59,73211,0
2016-06-23,1.6,1.67,1.59,1.6,214243,0
2016-06-24,1.53,1.61,1.445,1.5582,85402,0
2016-06-27,1.57,1.57,1.49,1.54,79302,0
2016-06-28,1.54,1.54,1.51,1.53,24500,0
2016-06-29,1.5601,1.6,1.5301,1.58,83130,0
2016-06-30,1.57,1.6,1.53,1.55,66845,0
2016-07-01,1.541,1.6047,1.5399,1.57,56247,0
2016-07-05,1.59,1.63,1.55,1.59,132366,0
2016-07-06,1.6,1.6404,1.58,1.61,162529,0
2016-07-07,1.615,1.65,1.56,1.56,126811,0
2016-07-08,1.58,1.6199,1.54,1.54,106883,0
2016-07-11,1.54,1.65,1.53,1.6099,276508,0
2016-07-12,1.64,1.67,1.58,1.62,112055,0
2016-07-13,1.66,1.68,1.58,1.58,76070,0
2016-07-14,1.6001,1.6001,1.56,1.5899,46223,0
2016-07-15,1.56,1.59,1.54,1.56,28892,0
2016-07-18,1.56,1.59,1.56,1.57,56613,0
2016-07-19,1.59,1.59,1.54,1.54,85923,0
2016-07-20,1.54,1.58,1.53,1.54,85563,0
2016-07-21,1.55,1.65,1.55,1.5981,168737,0
2016-07-22,1.57,1.6144,1.56,1.57,73490,0
2016-07-25,1.6,1.6384,1.6,1.62,158270,0
2016-07-26,1.62,1.64,1.58,1.63,135817,0
2016-07-27,1.64,1.7646,1.63,1.6999,205180,0
2016-07-28,1.7,1.76,1.69,1.72,170091,0
2016-07-29,1.72,1.85,1.6901,1.84,206356,0
2016-08-01,1.89,2.06,1.84,1.98,360618,0
2016-08-02,2,2.01,1.79,1.79,233204,0
2016-08-03,1.75,1.9,1.7143,1.81,113779,0
2016-08-04,1.82,1.83,1.78,1.81,108411,0
2016-08-05,1.8,1.86,1.7879,1.86,62557,0
2016-08-08,1.86,1.88,1.81,1.8299,142987,0
2016-08-09,1.84,1.87,1.77,1.805,31848,0
2016-08-10,1.8,1.83,1.73,1.74,76114,0
2016-08-11,1.76,1.84,1.74,1.8,106714,0
2016-08-12,1.83,1.87,1.7701,1.84,66082,0
2016-08-15,1.8,1.88,1.79,1.81,149763,0
2016-08-16,1.8,1.84,1.7601,1.78,41439,0
2016-08-17,1.83,1.97,1.77,1.968,236213,0
2016-08-18,1.99,1.99,1.89,1.9,231911,0
2016-08-19,1.93,1.9499,1.85,1.88,126191,0
2016-08-22,1.84,1.89,1.81,1.87,146590,0
2016-08-23,1.9,1.94,1.87,1.9199,251190,0
2016-08-24,1.92,1.93,1.87,1.8899,142708,0
2016-08-25,1.88,1.92,1.82,1.8328,140354,0
2016-08-26,1.83,1.89,1.79,1.847,131918,0
2016-08-29,1.88,1.908,1.7901,1.81,159514,0
2016-08-30,1.83,1.87,1.79,1.79,102724,0
2016-08-31,1.79,1.8011,1.71,1.76,122695,0
2016-09-01,1.78,1.78,1.69,1.73,96385,0
2016-09-02,1.72,1.84,1.7,1.77,91107,0
2016-09-06,1.8,1.81,1.77,1.79,38161,0
2016-09-07,1.84,1.84,1.7689,1.77,39676,0
2016-09-08,1.77,2.06,1.77,1.94,604742,0
2016-09-09,1.98,1.9899,1.85,1.91,94221,0
2016-09-12,1.9,1.97,1.86,1.94,91189,0
2016-09-13,1.9039,1.949,1.77,1.77,205259,0
2016-09-14,2.1,2.1,1.74,1.75,190724,0
2016-09-15,1.75,1.89,1.7299,1.82,159321,0
2016-09-16,1.84,1.89,1.82,1.83,58408,0
2016-09-19,1.81,1.905,1.8,1.81,80728,0
2016-09-20,1.84,1.85,1.78,1.81,45985,0
2016-09-21,1.83,1.8699,1.8,1.8601,61400,0
2016-09-22,1.85,2.34,1.83,2.296,1371377,0
2016-09-23,2,2.24,2,2.11,997808,0
2016-09-26,2.06,2.25,2.05,2.21,336968,0
2016-09-27,2.23,2.23,2.0233,2.09,211354,0
2016-09-28,2.12,2.12,1.89,2.03,463124,0
2016-09-29,2.03,2.06,1.98,2.01,124337,0
2016-09-30,2.05,2.1,2,2.1,188529,0
2016-10-03,2.14,2.36,2.0751,2.25,565579,0
2016-10-04,2.35,2.4,2.11,2.14,428924,0
2016-10-05,2.17,2.19,2.1,2.19,105069,0
2016-10-06,2.21,2.3312,2.12,2.241,251131,0
2016-10-07,2.29,2.4,2.2172,2.38,362999,0
2016-10-10,2.8,3.14,2.76,2.84,7368818,0
2016-10-11,2.65,2.83,2.54,2.83,1027751,0
2016-10-12,3.18,3.33,2.91,2.98,2962750,0
2016-10-13,3.05,3.08,2.72,2.9,736538,0
2016-10-14,2.99,2.99,2.73,2.86,646132,0
2016-10-17,2.88,2.88,2.7,2.75,329473,0
2016-10-18,2.8,2.8,2.64,2.67,327169,0
2016-10-19,2.7,2.96,2.61,2.86,714149,0
2016-10-20,2.81,3.02,2.7927,3.015,516825,0
2016-10-21,3.01,3.19,2.97,3.15,903127,0
2016-10-24,3.16,3.2,2.96,3.05,562761,0
2016-10-25,3.05,3.07,2.9601,2.98,168623,0
2016-10-26,3,3,2.8101,2.9,198009,0
2016-10-27,2.93,2.99,2.9,2.94,130945,0
2016-10-28,2.99,3.03,2.91,2.95,290590,0
2016-10-31,2.99,2.99,2.76,2.77,217761,0
2016-11-01,2.81,2.85,2.65,2.68,302558,0
2016-11-02,2.71,2.79,2.66,2.68,131692,0
2016-11-03,2.68,2.68,2.44,2.46,346234,0
2016-11-04,2.44,2.567,2.44,2.52,147845,0
2016-11-07,2.63,2.63,2.53,2.53,89526,0
2016-11-08,2.54,2.65,2.53,2.62,71343,0
2016-11-09,2.6,2.7,2.5356,2.67,127954,0
2016-11-10,2.67,2.8688,2.66,2.85,314657,0
2016-11-11,2.85,2.97,2.85,2.91,246157,0
2016-11-14,2.96,2.96,2.77,2.95,181114,0
2016-11-15,2.92,2.95,2.83,2.89,138109,0
2016-11-16,2.85,2.9,2.81,2.9,103970,0
2016-11-17,2.88,2.91,2.83,2.9,113030,0
2016-11-18,2.9,3.11,2.84,3.11,789865,0
2016-11-21,3.13,3.15,2.97,3.05,281188,0
2016-11-22,3.09,3.1,2.93,2.98,189220,0
2016-11-23,2.97,3.1,2.85,3.005,234054,0
2016-11-25,3.21,3.35,3.04,3.15,1177675,0
2016-11-28,3.28,3.28,2.98,3,464678,0
2016-11-29,2.97,3.1,2.82,2.82,398944,0
2016-11-30,2.86,2.99,2.72,2.79,328666,0
2016-12-01,2.8,2.8099,2.69,2.71,203503,0
2016-12-02,2.73,2.89,2.71,2.8,145124,0
2016-12-05,2.77,2.8272,2.72,2.75,150444,0
2016-12-06,2.76,2.879,2.75,2.8,163755,0
2016-12-07,2.81,2.81,2.63,2.65,310611,0
2016-12-08,2.71,2.79,2.6775,2.77,126522,0
2016-12-09,2.76,2.95,2.72,2.88,253943,0
2016-12-12,2.83,2.85,2.73,2.76,109552,0
2016-12-13,2.74,2.85,2.72,2.74,114326,0
2016-12-14,2.74,2.75,2.65,2.69,114399,0
2016-12-15,2.69,2.78,2.65,2.74,58337,0
2016-12-16,2.74,2.85,2.74,2.76,96068,0
2016-12-19,2.76,2.9,2.76,2.88,164058,0
2016-12-20,2.95,2.95,2.77,2.7799,216437,0
2016-12-21,2.75,2.94,2.72,2.94,310725,0
2016-12-22,2.94,2.94,2.79,2.85,225914,0
2016-12-23,2.86,3.02,2.81,2.97,400454,0
2016-12-27,2.97,3.05,2.8408,2.95,309200,0
2016-12-28,2.91,2.92,2.73,2.82,154183,0
2016-12-29,2.78,2.89,2.77,2.84,146595,0
2016-12-30,2.81,2.86,2.8,2.84,86941,0
2017-01-03,2.83,2.9,2.76,2.88,149348,0
2017-01-04,2.86,2.964,2.83,2.91,146050,0
2017-01-05,2.91,2.94,2.78,2.86,159537,0
2017-01-06,2.89,2.96,2.78,2.7853,241700,0
2017-01-09,2.76,2.79,2.69,2.695,213862,0
2017-01-10,2.67,2.8069,2.67,2.74,167438,0
2017-01-11,2.75,2.77,2.65,2.66,167594,0
2017-01-12,2.75,2.75,2.55,2.6,241105,0
2017-01-13,2.55,2.635,2.55,2.59,118101,0
2017-01-17,2.6,2.635,2.49,2.51,249318,0
2017-01-18,2.5,2.55,2.46,2.54,118315,0
2017-01-19,2.5351,2.68,2.53,2.6,137727,0
2017-01-20,2.57,2.649,2.48,2.54,209856,0
2017-01-23,2.53,2.62,2.53,2.56,86369,0
2017-01-24,2.56,2.65,2.5,2.55,180751,0
2017-01-25,2.58,2.68,2.56,2.64,116865,0
2017-01-26,2.62,2.75,2.62,2.66,159851,0
2017-01-27,2.69,2.905,2.69,2.77,468891,0
2017-01-30,2.8,2.84,2.71,2.77,141709,0
2017-01-31,2.76,2.94,2.7159,2.75,94834,0
2017-02-01,2.98,2.99,2.8,2.98,351493,0
2017-02-02,2.99,2.99,2.9,2.98,138027,0
2017-02-03,3.05,3.1199,2.75,2.93,598569,0
2017-02-06,2.88,2.92,2.75,2.9,271464,0
2017-02-07,2.9,2.9,2.77,2.86,184583,0
2017-02-08,2.83,2.9,2.77,2.86,119238,0
2017-02-09,2.86,2.87,2.75,2.75,130998,0
2017-02-10,2.7,2.76,2.53,2.64,546647,0
2017-02-13,2.6,2.6468,2.5,2.58,254505,0
2017-02-14,2.55,2.57,2.48,2.51,185668,0
2017-02-15,2.55,2.5688,2.48,2.5,345683,0
2017-02-16,2.5,2.591,2.49,2.5,153789,0
2017-02-17,2.5044,2.5044,2.32,2.45,412459,0
2017-02-21,2.45,2.495,2.35,2.4,123596,0
2017-02-22,2.41,2.44,2.28,2.3078,148650,0
2017-02-23,2.31,2.32,2.11,2.15,604882,0
2017-02-24,2.75,2.82,2.5,2.55,5703104,0
2017-02-27,2.81,2.81,2.485,2.59,983947,0
2017-02-28,2.56,2.5797,2.45,2.53,306309,0
2017-03-01,2.49,2.53,2.4,2.43,290110,0
2017-03-02,2.43,2.44,2.37,2.38,199579,0
2017-03-03,2.39,2.63,2.33,2.63,675640,0
2017-03-06,2.68,2.69,2.52,2.6,272242,0
2017-03-07,2.67,2.67,2.51,2.58,192328,0
2017-03-08,2.64,2.64,2.51,2.57,228380,0
2017-03-09,2.55,2.5596,2.43,2.45,143073,0
2017-03-10,2.43,2.6,2.43,2.49,190895,0
2017-03-13,2.57,2.62,2.46,2.54,260339,0
2017-03-14,2.52,2.56,2.37,2.45,210587,0
2017-03-15,2.43,2.508,2.4,2.41,194026,0
2017-03-16,2.41,2.45,2.38,2.41,141286,0
2017-03-17,2.39,2.44,2.35,2.43,148222,0
2017-03-20,2.39,2.44,2.34,2.35,112427,0
2017-03-21,2.33,2.36,2.26,2.27,106057,0
2017-03-22,2.25,2.35,2.19,2.22,79300,0
2017-03-23,2.2,2.3,2.2,2.26,42886,0
2017-03-24,2.29,2.34,2.26,2.31,69607,0
2017-03-27,2.3,2.38,2.26,2.3501,73796,0
2017-03-28,2.33,2.45,2.32,2.41,140672,0
2017-03-29,2.41,2.62,2.41,2.6,187175,0
2017-03-30,2.6,2.61,2.48,2.5,58269,0
2017-03-31,2.5,2.55,2.43,2.5,83915,0
2017-04-03,2.5,2.5,2.42,2.45,152062,0
2017-04-04,2.18,2.39,2.1799,2.34,121564,0
2017-04-05,2.3535,2.45,2.35,2.38,38844,0
2017-04-06,2.2,2.37,2.2,2.29,127718,0
2017-04-07,2.34,2.34,2.21,2.28,52108,0
2017-04-10,2.11,2.16,1.81,2.1,894942,0
2017-04-11,2.06,2.09,2.02,2.05,112358,0
2017-04-12,2.1,2.18,2.0399,2.16,158373,0
2017-04-13,2.14,2.19,2.1,2.14,72067,0
2017-04-17,2.14,2.1464,2.06,2.12,58192,0
2017-04-18,2.12,2.16,2.09,2.14,174569,0
2017-04-19,2.14,2.2501,2.12,2.1515,152221,0
2017-04-20,2.2,2.2,2.07,2.08,162069,0
2017-04-21,2.05,2.11,1.93,1.96,188326,0
2017-04-24,1.98,2,1.85,1.89,303873,0
2017-04-25,1.9,1.94,1.85,1.89,258142,0
2017-04-26,1.89,2,1.89,2,197635,0
2017-04-27,2,2.11,2,2.08,104342,0
2017-04-28,2.06,2.18,2.04,2.11,166666,0
2017-05-01,2.07,2.25,2.07,2.22,171976,0
2017-05-02,2.2,2.2,2.1,2.1401,122090,0
2017-05-03,2.15,2.43,2.1168,2.1489,900436,0
2017-05-04,2.2,2.2,2.1,2.17,149835,0
2017-05-05,2.14,2.19,2.06,2.14,124050,0
2017-05-08,2.1,2.13,2.04,2.11,107783,0
2017-05-09,2.15,2.15,1.95,2.03,183026,0
2017-05-10,2.03,2.57,2.02,2.25,2071184,0
2017-05-11,2.38,2.4,2.03,2.11,469791,0
2017-05-12,2.1,2.11,2.0301,2.1,107469,0
2017-05-15,2.15,2.18,2.04,2.1,215793,0
2017-05-16,2.05,2.12,2.01,2.05,141969,0
2017-05-17,2.02,2.02,1.99,1.99,168645,0
2017-05-18,2,2,1.96,1.967,71903,0
2017-05-19,1.98,1.99,1.96,1.97,46540,0
2017-05-22,1.99,2.04,1.94,1.94,108328,0
2017-05-23,1.94,2,1.9,1.96,57926,0
2017-05-24,1.98,2.03,1.92,1.9252,55708,0
2017-05-25,1.93,1.984,1.9,1.95,95189,0
2017-05-26,1.98,1.98,1.93,1.94,55910,0
2017-05-30,1.9,1.99,1.9,1.91,50502,0
2017-05-31,1.94,1.952,1.88,1.89,71732,0
2017-06-01,1.92,1.93,1.85,1.91,40677,0
2017-06-02,1.93,2.0299,1.91,1.95,93943,0
2017-06-05,2,2.01,1.92,1.96,108831,0
2017-06-06,1.97,2.12,1.97,2.12,252161,0
2017-06-07,2.12,2.25,2.01,2.15,240927,0
2017-06-08,2.25,2.26,2.1021,2.13,181157,0
2017-06-09,2.13,2.1799,2.13,2.13,86715,0
2017-06-12,2.17,2.17,1.99,2.02,118675,0
2017-06-13,1.98,2.08,1.98,2.03,66723,0
2017-06-14,2.05,2.2,2.05,2.13,196674,0
2017-06-15,2.2,2.21,2.12,2.16,49001,0
2017-06-16,2.16,2.21,2.06,2.11,101573,0
2017-06-19,2.15,2.27,2.11,2.1884,146463,0
2017-06-20,2.16,2.22,2.12,2.14,53426,0
2017-06-21,2.13,2.19,2.09,2.11,60379,0
2017-06-22,2.11,2.15,2.11,2.12,36906,0
2017-06-23,2.1,2.2295,2.1,2.19,45462,0
2017-06-26,2.2,2.24,2.1701,2.21,62594,0
2017-06-27,2.21,2.24,2.16,2.22,115194,0
2017-06-28,2.24,2.246,2.16,2.21,113552,0
2017-06-29,2.2,2.21,2.04,2.1,417202,0
2017-06-30,2.11,2.16,2.05,2.09,67059,0
2017-07-03,2.25,2.48,2.17,2.48,558307,0
2017-07-05,2.48,2.5,2.37,2.38,319065,0
2017-07-06,2.4,2.44,2.34,2.38,162222,0
2017-07-07,2.38,2.477,2.36,2.39,172542,0
2017-07-10,2.4,2.48,2.37,2.4399,125407,0
2017-07-11,2.45,2.92,2.44,2.8,1298667,0
2017-07-12,2.86,2.86,2.61,2.65,445693,0
2017-07-13,2.65,2.72,2.61,2.6792,122037,0
2017-07-14,2.7,2.7,2.5911,2.65,144857,0
2017-07-17,2.7,2.87,2.65,2.8,350555,0
2017-07-18,2.72,2.87,2.69,2.82,251631,0
2017-07-19,2.87,2.87,2.73,2.76,343282,0
2017-07-20,2.86,2.86,2.6175,2.64,311318,0
2017-07-21,2.77,2.77,2.65,2.69,283204,0
2017-07-24,2.8,2.82,2.37,2.42,1228970,0
2017-07-25,2.51,2.51,2.4,2.49,421072,0
2017-07-27,1.64,1.8,1.3,1.36,3514491,0
2017-07-28,1.36,1.47,1.19,1.41,1183413,0
2017-07-31,1.4,1.41,1.27,1.2701,587159,0
2017-08-01,1.27,1.27,1.2,1.22,453435,0
2017-08-02,1.22,1.26,1.15,1.245,334671,0
2017-08-03,1.26,1.2635,1.19,1.23,275957,0
2017-08-04,1.19,1.2368,1.16,1.17,259493,0
2017-08-07,1.2,1.3,1.11,1.26,424266,0
2017-08-08,1.26,1.26,1.13,1.14,342323,0
2017-08-09,1.11,1.119,0.97,0.999,855303,0
2017-08-10,0.94,1.02,0.9105,0.9211,325321,0
2017-08-11,0.9,0.97,0.84,0.8555,322906,0
2017-08-14,0.88,0.91,0.83,0.8493,318075,0
2017-08-15,0.85,1.14,0.812,1.09,821646,0
2017-08-16,1.12,1.2,0.9,0.96,712563,0
2017-08-17,0.9,1.1,0.88,0.97,243359,0
2017-08-18,0.931,0.98,0.9,0.95,217037,0
2017-08-21,0.93,0.9895,0.93,0.9332,118498,0
2017-08-22,0.88,0.9374,0.88,0.891,220388,0
2017-08-23,0.88,0.95,0.85,0.94,122434,0
2017-08-24,0.99,0.99,0.9014,0.93,109672,0
2017-08-25,0.92,1.042,0.92,1,316189,0
2017-08-28,1.07,1.07,0.94,0.97,221133,0
2017-08-29,0.92,1,0.92,0.95,68082,0
2017-08-30,0.93,0.971,0.91,0.93,147452,0
2017-08-31,0.93,0.96,0.901,0.9484,116394,0
2017-09-01,0.96,0.97,0.93,0.97,109252,0
2017-09-05,0.965,0.97,0.931,0.97,175085,0
2017-09-06,0.935,0.97,0.9206,0.9301,120940,0
2017-09-07,0.96,0.99,0.93,0.99,195691,0
2017-09-08,0.99,1.0469,0.9617,1.03,344435,0
2017-09-11,1.05,1.05,0.98,1.03,163269,0
2017-09-12,1.02,1.03,0.97,0.98,200011,0
2017-09-13,1.0075,1.0075,0.96,0.9801,113095,0
2017-09-14,1.01,1.01,0.96,1,65432,0
2017-09-15,1,1,0.95,0.9767,214950,0
2017-09-18,0.97,0.97,0.9206,0.923,315812,0
2017-09-19,0.9206,0.95,0.9,0.92,193411,0
2017-09-20,0.902,0.95,0.9002,0.92,64539,0
2017-09-21,0.93,0.93,0.86,0.9,166113,0
2017-09-22,0.875,0.9,0.823,0.8522,458524,0
2017-09-25,0.84,1.17,0.83,1.01,1907477,0
2017-09-26,1.01,1.13,0.95,1.0547,1024912,0
2017-09-27,1.09,1.16,1.031,1.11,459136,0
2017-09-28,1.16,1.16,1.05,1.065,267748,0
2017-09-29,1.06,1.08,0.99,0.9902,287815,0
2017-10-02,0.98,1.1,0.98,1.02,335630,0
2017-10-03,1.05,1.05,1.02,1.03,67584,0
2017-10-04,1.05,1.09,1.02,1.09,279590,0
2017-10-05,1.08,1.25,1.075,1.11,1641942,0
2017-10-06,1.1,1.15,1.05,1.11,265923,0
2017-10-09,1.12,1.15,1.05,1.125,171438,0
2017-10-10,1.17,1.2,1.13,1.15,218213,0
2017-10-11,1.01,1.1,1.01,1.08,1342816,0
2017-10-12,1.1,1.1,1.05,1.07,856936,0
2017-10-13,1.085,1.09,1.03,1.06,565944,0
2017-10-16,1,1.071,1,1.03,238384,0
2017-10-17,1.04,1.05,0.99,0.994,259754,0
2017-10-18,0.95,1.01,0.9,0.9804,489240,0
2017-10-19,0.975,1.05,0.975,1,442114,0
2017-10-20,1,1.029,0.98,1,153839,0
2017-10-23,1,1.01,0.9725,0.9801,150488,0
2017-10-24,1,1,0.9605,0.98,128879,0
2017-10-25,1,1,0.951,0.955,96389,0
2017-10-26,0.9573,0.9663,0.9201,0.93,138015,0
2017-10-27,0.942,0.9447,0.8901,0.91,216992,0
2017-10-30,0.91,0.9241,0.89,0.915,103214,0
2017-10-31,0.95,0.95,0.88,0.9375,98156,0
2017-11-01,0.9224,0.94,0.885,0.92,149275,0
2017-11-02,0.91,0.93,0.9,0.9049,49703,0
2017-11-03,0.87,0.94,0.87,0.9151,216310,0
2017-11-06,0.8963,0.93,0.88,0.91,88865,0
2017-11-07,0.91,0.9108,0.89,0.9099,60893,0
2017-11-08,0.91,0.9698,0.9,0.95,511624,0
2017-11-09,0.95,0.9537,0.8999,0.92,234667,0
2017-11-10,0.9201,0.9399,0.9,0.9001,84576,0
