Date,Open,High,Low,Close,Volume,OpenInt
2007-06-07,15,15,15,15,0,0
2007-06-08,23,24.33,21.3,22.18,12227039,0
2007-06-11,22.18,22.19,20.18,20.25,1949280,0
2007-06-12,20.34,20.73,18.85,19.13,1562152,0
2007-06-13,19.07,20.49,18.5,20.01,1815709,0
2007-06-14,20.49,20.49,19.25,19.52,585223,0
2007-06-15,19.75,20.44,19.61,20,1217813,0
2007-06-18,20,20.2,19.4,19.58,570324,0
2007-06-19,19.4,20.5,19.4,20,508009,0
2007-06-20,20.1,20.3,19.5,19.63,419121,0
2007-06-21,20,20,18.67,19,621192,0
2007-06-22,19,19,18.51,18.6,680984,0
2007-06-25,18.5,18.75,17.35,17.77,973320,0
2007-06-26,17.89,17.99,17.37,17.65,399369,0
2007-06-27,17.55,17.75,16.9,17,907498,0
2007-06-28,16.76,16.91,15.49,15.57,1379288,0
2007-06-29,15.89,20.38,15.13,19.78,4211313,0
2007-07-02,19.5,19.54,18.61,18.9,858842,0
2007-07-03,18.99,20.53,18.9,19.35,280407,0
2007-07-05,19.83,21.69,18.92,20.75,1461364,0
2007-07-06,21.06,22.18,20.57,21.96,932880,0
2007-07-09,22.02,22.84,22.01,22.62,606121,0
2007-07-10,22.18,23.82,22.08,23.13,494983,0
2007-07-11,23.02,23.1,22.33,23.02,539852,0
2007-07-12,23.02,23.05,22,22.62,637444,0
2007-07-13,22.65,22.67,21,21.1,695334,0
2007-07-16,20.88,20.88,19.92,19.97,977835,0
2007-07-17,20.05,20.05,19.15,19.26,740121,0
2007-07-18,18.4,18.5,16.8,16.85,3637959,0
2007-07-19,17.3,17.48,16.8,16.85,863452,0
2007-07-20,17.81,18,16.97,17.11,1193105,0
2007-07-23,17.15,17.32,17.05,17.21,800710,0
2007-07-24,17.3,18.13,17.02,17.7,1076891,0
2007-07-25,17.85,18.08,17.48,17.63,705175,0
2007-07-26,17.1,17.53,16,17.25,1399033,0
2007-07-27,17.5,17.51,16.38,16.47,704805,0
2007-07-30,16.88,17.04,16.45,16.75,440012,0
2007-07-31,17.17,17.23,16.19,16.55,413039,0
2007-08-01,16.51,16.58,16,16.4,337692,0
2007-08-02,16.45,16.55,16.24,16.54,363044,0
2007-08-03,16.58,16.58,14.15,14.52,1266454,0
2007-08-06,14.64,14.74,11.95,13.11,2070372,0
2007-08-07,13,14.1,12.11,13.77,915396,0
2007-08-08,14.11,15.74,14.11,14.8,951642,0
2007-08-09,10.5,10.5,8.6,8.99,7570942,0
2007-08-10,8.5,8.68,7.8,7.94,2751581,0
2007-08-13,8.25,8.25,7.7,7.96,1515598,0
2007-08-14,8,8.18,7.8,7.89,930858,0
2007-08-15,7.9,8,7.22,7.43,773501,0
2007-08-16,7.06,7.54,6.72,6.95,1195933,0
2007-08-17,7.11,7.8,7.05,7.56,1141329,0
2007-08-20,7.55,8.65,7.4,7.95,704358,0
2007-08-21,8.01,8.28,7.65,7.99,1081569,0
2007-08-22,8.25,8.67,8.06,8.48,1141949,0
2007-08-23,10,10.14,8.83,8.9,6179924,0
2007-08-24,8.75,9.1,8.35,8.65,1419748,0
2007-08-27,8.71,8.91,8.6,8.66,390330,0
2007-08-28,8.65,8.66,8.23,8.27,505275,0
2007-08-29,8.39,8.53,8.11,8.13,571284,0
2007-08-30,8.1,8.41,8,8.17,504864,0
2007-08-31,8.35,8.41,8.15,8.23,238374,0
2007-09-04,8.55,8.95,8.52,8.88,939230,0
2007-09-05,8.88,9.36,8.88,9.29,590304,0
2007-09-06,9.41,9.5,9.02,9.19,616967,0
2007-09-07,8.99,9.08,8.77,8.98,496539,0
2007-09-10,9.05,9.18,8.55,8.72,357886,0
2007-09-11,8.98,9,8.62,8.92,337689,0
2007-09-12,8.94,9.28,8.79,8.99,420942,0
2007-09-13,9.15,9.16,8.58,8.65,305516,0
2007-09-14,8.56,8.64,8.44,8.64,260847,0
2007-09-17,8.62,8.63,8.27,8.4,422255,0
2007-09-18,8.32,8.42,8.12,8.25,424163,0
2007-09-19,8.39,8.47,8.12,8.22,424429,0
2007-09-20,8,8.41,7.9,8.17,705623,0
2007-09-21,8.18,8.57,8.05,8.47,560742,0
2007-09-24,8.43,9.2,8.43,9,726737,0
2007-09-25,8.98,9.55,8.81,9.4,751100,0
2007-09-26,9.5,10.29,9.42,9.75,952434,0
2007-09-27,9.75,10.07,9.52,9.54,1200660,0
2007-09-28,9.5,9.5,8.78,8.86,2044723,0
2007-10-01,8.8,8.9,8.5,8.79,902139,0
2007-10-02,8.79,10.2,8.5,9.43,1428171,0
2007-10-03,9.34,10.11,9.06,9.56,1906309,0
2007-10-04,9.7,9.86,9.12,9.32,1191972,0
2007-10-05,9.54,9.7,9.38,9.55,624519,0
2007-10-08,9.7,11.65,9.5,11.6,2206544,0
2007-10-09,11.5,12.3,11.06,11.97,1892641,0
2007-10-10,12.32,12.55,12.03,12.28,1240073,0
2007-10-11,12.39,12.63,10.43,11.64,1348117,0
2007-10-12,12.49,12.75,11.7,11.76,1607734,0
2007-10-15,11.73,11.95,10.7,10.86,924295,0
2007-10-16,10.87,11,10.35,10.44,490478,0
2007-10-17,10.65,10.99,10.05,10.27,695694,0
2007-10-18,10.28,10.88,10.13,10.63,511889,0
2007-10-19,10.71,10.71,10.12,10.27,541024,0
2007-10-22,10.28,10.57,10.11,10.44,322321,0
2007-10-23,10.67,11.1,10.54,10.85,549971,0
2007-10-24,10.8,10.84,10.25,10.41,435291,0
2007-10-25,10.64,11.56,10.64,10.94,1010018,0
2007-10-26,11.26,12.35,11.06,12.22,1105129,0
2007-10-29,12.31,13.68,12.11,13.49,1315704,0
2007-10-30,13.32,13.64,12.65,12.8,868980,0
2007-10-31,12.88,13.15,12.57,12.77,385984,0
2007-11-01,12.9,12.9,11.75,12.29,593894,0
2007-11-02,12.47,12.82,11.95,12.14,561124,0
2007-11-05,12.3,13.55,11.85,12.52,1050568,0
2007-11-06,11.55,11.75,10.1,11.23,1867412,0
2007-11-07,11.14,11.23,10.19,10.39,832239,0
2007-11-08,10.17,10.59,9.51,9.93,892458,0
2007-11-09,9.1,9.37,8.58,8.75,1322248,0
2007-11-12,8.55,8.64,7.95,8.07,1020506,0
2007-11-13,8.12,8.3,8,8.26,723174,0
2007-11-14,8.38,8.65,8.02,8.06,357603,0
2007-11-15,8.24,8.24,7.69,8.13,432951,0
2007-11-16,8.14,8.26,7.67,7.84,550465,0
2007-11-19,7.75,8.04,7.6,7.69,431746,0
2007-11-20,7.77,8.32,7.51,7.72,455317,0
2007-11-21,7.7,7.7,7.43,7.44,291437,0
2007-11-23,7.51,7.53,7.35,7.42,75569,0
2007-11-26,7.5,7.84,7.41,7.41,394590,0
2007-11-27,7.56,7.89,7.17,7.36,473526,0
2007-11-28,7.5,7.97,7.35,7.4,613821,0
2007-11-29,7.41,7.47,7.25,7.31,320483,0
2007-11-30,7.45,8.07,7.28,7.95,807613,0
2007-12-03,8,8.04,7.25,7.4,681759,0
2007-12-04,7.39,7.53,7.08,7.1,609010,0
2007-12-05,7.01,7.48,6.8,7.46,991606,0
2007-12-06,7.4,7.69,7.31,7.55,456606,0
2007-12-07,7.63,8.07,7.47,8.01,496663,0
2007-12-10,8.02,8.55,7.88,8.43,433492,0
2007-12-11,8.27,8.55,8.02,8.05,780716,0
2007-12-12,8.31,8.4,7.8,7.9,609018,0
2007-12-13,7.81,8.12,7.42,7.52,556320,0
2007-12-14,7.23,7.57,7.21,7.31,236358,0
2007-12-17,7.98,8,7,7,531914,0
2007-12-18,7.14,7.26,7,7.05,511999,0
2007-12-19,7,7.7,7,7.51,527514,0
2007-12-20,7.56,7.6,7.24,7.42,289676,0
2007-12-21,7.63,7.63,7.38,7.55,472548,0
2007-12-24,7.59,7.59,7.24,7.29,151608,0
2007-12-26,7.2,7.39,7.19,7.27,293211,0
2007-12-27,7.29,7.55,7.23,7.55,385084,0
2007-12-28,7.61,7.62,7.26,7.32,325957,0
2007-12-31,7.05,7.21,6.7,6.89,828292,0
2008-01-02,6.86,7.04,6.55,6.68,391212,0
2008-01-03,6.63,6.9,6.56,6.66,356400,0
2008-01-04,6.57,6.57,6.15,6.22,387524,0
2008-01-07,6.27,6.33,5.67,5.82,462733,0
2008-01-08,5.82,6.09,5.7,5.78,250491,0
2008-01-09,5.77,6.14,5.6,6.13,388596,0
2008-01-10,5.99,6.2,5.85,6,278160,0
2008-01-11,6.64,7.2,6.42,6.64,2317591,0
2008-01-14,6.8,6.82,6.33,6.54,676402,0
2008-01-15,6.58,6.6,6.28,6.42,325425,0
2008-01-16,6.33,6.6,6.2,6.59,329337,0
2008-01-17,6.65,6.79,6.47,6.64,268190,0
2008-01-18,6.68,7.25,6.53,6.86,1027948,0
2008-01-22,6.39,6.41,6,6.31,720348,0
2008-01-23,6.1,6.7,6.1,6.69,411304,0
2008-01-24,6.71,6.83,6.19,6.38,535068,0
2008-01-25,6.54,6.95,6.48,6.82,293752,0
2008-01-28,6.85,7.5,6.68,7.42,436802,0
2008-01-29,7.44,7.6,7.17,7.23,308581,0
2008-01-30,7.2,7.35,6.98,6.98,375324,0
2008-01-31,7,7.17,6.59,7.01,174285,0
2008-02-01,7.14,7.25,6.5,6.66,466555,0
2008-02-04,6.3,6.48,5.81,6.06,793971,0
2008-02-05,6,6.57,5.91,6.52,781981,0
2008-02-06,6.59,7.2,6.48,7.04,839747,0
2008-02-07,6.99,7.39,6.89,7.38,666180,0
2008-02-08,7.3,7.48,7.13,7.27,387288,0
2008-02-11,7.29,7.54,7.22,7.54,373014,0
2008-02-12,7.57,7.6,7.33,7.51,313691,0
2008-02-13,7.61,8.48,7.48,8.17,1226722,0
2008-02-14,8.11,8.5,7.84,8.14,685741,0
2008-02-15,8.05,8.42,7.89,7.95,502197,0
2008-02-19,8.03,8.17,7.55,7.64,443701,0
2008-02-20,5.85,7.02,5.83,6.87,3734796,0
2008-02-21,6.85,6.86,6.55,6.68,751784,0
2008-02-22,6.69,6.75,6.35,6.35,668206,0
2008-02-25,6.35,6.49,6.2,6.39,1387628,0
2008-02-26,6.37,6.8,6.24,6.78,279865,0
2008-02-27,6.69,6.96,6.61,6.9,597584,0
2008-02-28,6.83,6.83,6.32,6.37,549543,0
2008-02-29,6.28,6.33,3.82,4.68,5563011,0
2008-03-03,4.34,4.66,4.02,4.08,2090007,0
2008-03-04,4.25,4.5,4.2,4.39,1876116,0
2008-03-05,4.4,4.41,4.21,4.24,742143,0
2008-03-06,4.2,4.2,3.89,3.93,803095,0
2008-03-07,3.88,4.24,3.82,3.97,655613,0
2008-03-10,4,4.08,3.94,4.04,466031,0
2008-03-11,4.02,4.18,3.81,3.94,630730,0
2008-03-12,3.94,3.94,3.59,3.77,575561,0
2008-03-13,3.73,4.01,3.65,3.78,643189,0
2008-03-14,3.85,3.9,3.65,3.83,242096,0
2008-03-17,3.73,3.77,3.57,3.6,329236,0
2008-03-18,3.68,3.84,3.57,3.78,242288,0
2008-03-19,3.82,3.87,3.62,3.68,309064,0
2008-03-20,3.75,3.75,3.21,3.26,773556,0
2008-03-24,3.27,3.68,3.27,3.6,1107394,0
2008-03-25,3.61,3.64,3.31,3.34,537842,0
2008-03-26,3.31,3.92,3.23,3.81,646561,0
2008-03-27,3.81,3.98,3.5,3.56,421529,0
2008-03-28,3.55,3.63,3.28,3.34,272474,0
2008-03-31,3.35,3.44,3.24,3.24,479647,0
2008-04-01,3.24,3.44,3.22,3.26,612648,0
2008-04-02,3.42,3.48,3.21,3.25,458108,0
2008-04-03,3.21,3.27,3.2,3.24,243063,0
2008-04-04,3.27,3.28,3.13,3.16,407561,0
2008-04-07,3.15,3.3,3.06,3.29,302618,0
2008-04-08,3.27,3.39,3.15,3.39,514349,0
2008-04-09,3.43,3.43,3.15,3.18,305104,0
2008-04-10,3.19,3.36,3.17,3.3,396489,0
2008-04-11,3.3,3.3,3.09,3.15,195174,0
2008-04-14,3.15,3.15,2.86,2.89,564544,0
2008-04-15,2.9,2.92,2.82,2.87,384262,0
2008-04-16,2.91,2.95,2.84,2.87,383622,0
2008-04-17,2.87,2.98,2.62,2.94,677934,0
2008-04-18,2.95,2.98,2.81,2.89,454581,0
2008-04-21,2.87,3.04,2.85,2.86,725106,0
2008-04-22,2.9,2.92,2.85,2.87,242530,0
2008-04-23,2.89,2.94,2.83,2.91,198872,0
2008-04-24,2.92,3.06,2.91,3.02,252657,0
2008-04-25,3.06,3.27,3.02,3.21,449591,0
2008-04-28,3.18,3.24,2.96,3.15,170581,0
2008-04-29,3.16,3.16,2.92,2.96,193704,0
2008-04-30,2.95,3,2.71,2.78,477233,0
2008-05-01,2.82,2.99,2.75,2.88,289446,0
2008-05-02,2.88,2.96,2.88,2.88,211473,0
2008-05-05,2.88,3.05,2.81,2.94,303369,0
2008-05-06,2.98,3.14,2.92,3.14,560765,0
2008-05-07,3.13,3.26,2.95,2.96,392545,0
2008-05-08,2.86,3.24,2.86,3.06,1037625,0
2008-05-09,2.75,2.94,2.65,2.78,1333432,0
2008-05-12,2.82,2.89,2.69,2.89,404783,0
2008-05-13,2.89,2.89,2.75,2.87,196921,0
2008-05-14,3.03,3.03,2.83,2.85,334353,0
2008-05-15,2.84,2.99,2.8,2.96,351973,0
2008-05-16,3,3.2,2.98,3.09,482977,0
2008-05-19,3.08,3.19,2.94,2.97,214633,0
2008-05-20,2.98,3.05,2.88,3.02,151928,0
2008-05-21,3.02,3.05,2.86,2.87,206209,0
2008-05-22,2.89,2.95,2.86,2.92,138356,0
2008-05-23,2.92,2.92,2.75,2.85,348507,0
2008-05-27,2.85,3.01,2.83,3,221166,0
2008-05-28,3.02,3.17,2.9,3.08,454591,0
2008-05-29,3.06,3.06,2.96,3,348169,0
2008-05-30,3,3.5,3,3.37,1169582,0
2008-06-02,3.34,3.98,3.15,3.81,2694021,0
2008-06-03,3.84,3.85,3.5,3.71,752226,0
2008-06-04,3.67,3.8,3.55,3.8,426332,0
2008-06-05,3.77,3.9,3.62,3.71,531905,0
2008-06-06,3.69,3.71,3.39,3.6,413660,0
2008-06-09,3.58,3.67,3.42,3.65,341970,0
2008-06-10,3.59,3.61,3.4,3.47,369126,0
2008-06-11,3.44,3.46,3.17,3.17,308324,0
2008-06-12,3.2,3.35,3,3.05,262492,0
2008-06-13,3.09,3.24,3.01,3.1,260570,0
2008-06-16,3.05,3.65,3.05,3.5,633306,0
2008-06-17,3.44,3.61,3.31,3.57,715573,0
2008-06-18,3.52,3.69,3.48,3.66,748702,0
2008-06-19,3.75,4.2,3.56,4.2,1992490,0
2008-06-20,4.14,4.14,3.72,3.87,797437,0
2008-06-23,3.81,4.09,3.7,3.87,354519,0
2008-06-24,3.8,3.88,3.63,3.77,591387,0
2008-06-25,3.79,4.08,3.79,3.87,285466,0
2008-06-26,3.81,3.89,3.7,3.8,272398,0
2008-06-27,3.78,3.91,3.61,3.91,1362246,0
2008-06-30,3.92,3.98,3.75,3.82,236701,0
2008-07-01,3.72,4.01,3.5,3.84,1000084,0
2008-07-02,3.83,3.9,3.53,3.57,298420,0
2008-07-03,3.55,3.75,3.49,3.51,139690,0
2008-07-07,3.54,3.56,3.48,3.52,243487,0
2008-07-08,3.53,3.79,3.5,3.73,257726,0
2008-07-09,3.78,3.79,3.49,3.5,146202,0
2008-07-10,3.5,3.64,3.13,3.51,758785,0
2008-07-11,3.46,3.49,3.26,3.43,640748,0
2008-07-14,3.45,3.5,3.25,3.29,699831,0
2008-07-15,3.26,3.61,3.18,3.55,198344,0
2008-07-16,3.56,3.91,3.52,3.88,272460,0
2008-07-17,3.89,4.05,3.67,3.91,232223,0
2008-07-18,3.88,4,3.7,3.82,118390,0
2008-07-21,3.84,3.91,3.7,3.85,144896,0
2008-07-22,3.84,3.98,3.73,3.95,214739,0
2008-07-23,3.95,3.98,3.81,3.93,153271,0
2008-07-24,3.95,4.02,3.79,3.86,175342,0
2008-07-25,3.9,3.97,3.79,3.92,156825,0
2008-07-28,3.98,3.98,3.45,3.72,491078,0
2008-07-29,3.74,4.07,3.67,3.79,420379,0
2008-07-30,3.82,3.86,3.45,3.62,256476,0
2008-07-31,3.53,3.7,3.44,3.55,240026,0
2008-08-01,3.55,3.65,3.44,3.57,133273,0
2008-08-04,3.58,3.62,3.37,3.61,245438,0
2008-08-05,3.65,3.73,3.46,3.62,184623,0
2008-08-06,4,4.07,3.85,3.86,531495,0
2008-08-07,3.84,4.12,3.77,3.99,648617,0
2008-08-08,4.06,4.51,3.92,4.19,739161,0
2008-08-11,4.35,4.41,4,4.35,585061,0
2008-08-12,4.4,4.42,4.22,4.37,565915,0
2008-08-13,4.28,4.37,3.78,3.97,965953,0
2008-08-14,3.98,4.17,3.9,3.93,472774,0
2008-08-15,3.99,4.22,3.94,4.21,459685,0
2008-08-18,4.2,4.25,3.98,4.01,285966,0
2008-08-19,4.02,4.11,3.85,3.86,240958,0
2008-08-20,3.87,4,3.61,3.67,416734,0
2008-08-21,3.62,3.98,3.62,3.67,205990,0
2008-08-22,3.7,3.87,3.66,3.78,136626,0
2008-08-25,3.77,3.94,3.66,3.69,108337,0
2008-08-26,3.68,3.76,3.67,3.72,119675,0
2008-08-27,3.72,3.9,3.68,3.73,141633,0
2008-08-28,3.74,3.93,3.72,3.75,124475,0
2008-08-29,3.73,3.88,3.71,3.75,115166,0
2008-09-02,3.75,3.92,3.68,3.75,112072,0
2008-09-03,3.8,3.93,3.71,3.74,334516,0
2008-09-04,3.74,3.82,3.6,3.63,218691,0
2008-09-05,3.6,3.63,3.5,3.54,176492,0
2008-09-08,3.59,3.67,3.44,3.44,168851,0
2008-09-09,3.48,3.54,3.23,3.23,143477,0
2008-09-10,3.29,3.3,3.09,3.14,391896,0
2008-09-11,3.11,3.44,3.11,3.24,400279,0
2008-09-12,3.22,3.35,3.12,3.32,151279,0
2008-09-15,3.23,3.33,2.92,2.96,141759,0
2008-09-16,2.95,3.17,2.9,3,227735,0
2008-09-17,2.96,3,2.85,2.99,190619,0
2008-09-18,3,3.26,2.9,2.97,327644,0
2008-09-19,2.58,3.26,2.58,3.15,461548,0
2008-09-22,3.11,3.4,2.99,3.14,220363,0
2008-09-23,3.14,3.29,3.05,3.1,77390,0
2008-09-24,3.11,3.29,3,3.03,58231,0
2008-09-25,3.07,3.38,2.93,3,343804,0
2008-09-26,3.05,3.15,2.75,3.04,261434,0
2008-09-29,2.92,3.02,2.59,2.6,346051,0
2008-09-30,2.63,2.77,2.46,2.5,201959,0
2008-10-01,2.52,2.59,2.39,2.52,321423,0
2008-10-02,2.52,2.59,2.34,2.39,168614,0
2008-10-03,2.37,2.51,2.3,2.31,511357,0
2008-10-06,2.24,2.35,1.75,2.19,1218568,0
2008-10-07,2.23,2.37,2.05,2.06,572867,0
2008-10-08,2,2.38,1.94,2.3,691283,0
2008-10-09,2.38,2.55,2.02,2.04,294372,0
2008-10-10,1.95,2.5,1.95,2.49,306354,0
2008-10-13,2.6,2.75,2.31,2.75,226305,0
2008-10-14,2.84,2.84,2.43,2.44,62121,0
2008-10-15,2.43,2.7,2.16,2.19,130971,0
2008-10-16,2.2,2.62,2.02,2.5,272564,0
2008-10-17,2.4,2.79,2.21,2.54,231701,0
2008-10-20,2.58,2.75,2.32,2.65,127024,0
2008-10-21,2.59,3.34,2.59,2.8,315512,0
2008-10-22,2.78,2.83,2,2.6,623415,0
2008-10-23,2.6,2.7,2.03,2.36,252226,0
2008-10-24,2.18,2.3,2.07,2.12,303370,0
2008-10-27,2.1,2.18,1.95,1.96,178313,0
2008-10-28,2.01,2.16,1.92,2.08,327290,0
2008-10-29,2.06,2.06,1.94,2.01,184823,0
2008-10-30,2.05,2.15,2.02,2.1,69231,0
2008-10-31,2.11,2.49,2.06,2.38,222996,0
2008-11-03,2.39,2.54,2.07,2.1,307484,0
2008-11-04,2.19,2.4,2.02,2.23,157390,0
2008-11-05,2.27,2.34,2.17,2.28,360300,0
2008-11-06,2.34,2.38,2.17,2.17,254431,0
2008-11-07,2.44,2.75,2.37,2.57,299013,0
2008-11-10,2.71,2.98,2.59,2.64,245852,0
2008-11-11,2.62,2.73,2.51,2.7,150084,0
2008-11-12,2.64,2.66,2.49,2.52,120566,0
2008-11-13,2.51,2.98,2.45,2.93,180651,0
2008-11-14,2.86,3.04,2.62,2.68,228084,0
2008-11-17,2.66,2.75,2.23,2.55,192649,0
2008-11-18,2.58,2.75,2.46,2.61,361178,0
2008-11-19,2.61,2.78,2.07,2.07,379771,0
2008-11-20,2.11,2.21,2.05,2.13,195147,0
2008-11-21,2.17,2.46,1.99,2.37,319713,0
2008-11-24,2.38,2.49,2.25,2.42,139835,0
2008-11-25,2.45,2.5,2.21,2.42,102068,0
2008-11-26,2.42,2.67,2.36,2.66,118941,0
2008-11-28,2.63,2.71,2.5,2.71,20479,0
2008-12-01,2.63,2.63,2.19,2.25,163755,0
2008-12-02,2.3,2.57,2.17,2.55,49021,0
2008-12-03,2.48,2.69,2.39,2.56,77236,0
2008-12-04,2.5,2.74,2.37,2.55,95866,0
2008-12-05,2.5,2.9,2.45,2.9,287510,0
2008-12-08,2.93,2.99,2.8,2.92,142526,0
2008-12-09,2.84,2.89,2.48,2.48,97597,0
2008-12-10,2.51,2.7,2.48,2.5,54687,0
2008-12-11,2.47,2.63,2.38,2.38,77774,0
2008-12-12,2.37,2.46,2.36,2.46,91160,0
2008-12-15,2.47,2.54,2.31,2.34,89309,0
2008-12-16,2.34,2.75,2.28,2.71,192162,0
2008-12-17,2.68,2.78,2.4,2.45,177463,0
2008-12-18,2.48,2.68,2.38,2.38,99186,0
2008-12-19,2.37,2.47,2.36,2.43,132615,0
2008-12-22,2.43,2.48,2.36,2.48,90912,0
2008-12-23,2.5,2.5,2.39,2.43,42234,0
2008-12-24,2.43,2.43,2.35,2.37,43326,0
2008-12-26,2.38,2.41,2.33,2.36,21060,0
2008-12-29,2.34,2.47,2.23,2.25,133900,0
2008-12-30,2.26,2.36,2.21,2.29,151202,0
2008-12-31,2.29,2.5,2.27,2.45,119829,0
2009-01-02,2.45,2.62,2.45,2.57,238987,0
2009-01-05,2.61,2.61,2.45,2.61,67430,0
2009-01-06,2.61,2.75,2.53,2.73,82208,0
2009-01-07,2.68,2.8,2.57,2.74,81499,0
2009-01-08,2.77,2.88,2.73,2.83,62165,0
2009-01-09,2.82,2.82,2.41,2.41,108801,0
2009-01-12,2.36,2.5,2.35,2.4,97031,0
2009-01-13,2.39,2.42,2.32,2.32,33728,0
2009-01-14,2.29,2.36,2.1,2.1,106092,0
2009-01-15,2.11,2.33,2.05,2.31,120043,0
2009-01-16,2.3,2.38,2.21,2.33,102535,0
2009-01-20,2.3,2.3,2.16,2.2,82873,0
2009-01-21,2.25,2.4,2.19,2.37,63998,0
2009-01-22,2.37,2.38,2.2,2.35,29144,0
2009-01-23,2.21,3.35,2.2,2.99,637636,0
2009-01-26,2.8,3.09,2.71,3.02,770478,0
2009-01-27,3.02,3.11,2.9,3.11,176984,0
2009-01-28,3.13,3.25,3,3.21,307378,0
2009-01-29,3.2,3.2,3.03,3.03,124834,0
2009-01-30,3.08,3.08,2.87,3.06,142277,0
2009-02-02,3.04,3.32,3.04,3.23,237283,0
2009-02-03,3.25,3.32,3.03,3.27,190695,0
2009-02-04,3.28,3.33,3.2,3.2,52501,0
2009-02-05,3.22,3.24,3.07,3.17,90224,0
2009-02-06,3.16,3.34,3.1,3.33,146983,0
2009-02-09,3.31,3.47,3.3,3.45,484314,0
2009-02-10,3.46,3.6,3.38,3.39,327975,0
2009-02-11,3.41,3.48,3.4,3.47,55612,0
2009-02-12,3.39,3.61,3.39,3.55,101183,0
2009-02-13,3.54,3.72,3.54,3.67,172978,0
2009-02-17,3.59,3.59,3.34,3.48,149122,0
2009-02-18,3.51,3.66,3.4,3.61,169980,0
2009-02-19,3.61,3.7,3.58,3.59,50479,0
2009-02-20,3.5,3.54,3.28,3.35,131622,0
2009-02-23,3.39,3.44,3.3,3.35,129645,0
2009-02-24,3.39,3.44,3.24,3.32,174951,0
2009-02-25,3.3,3.35,3.11,3.2,62728,0
2009-02-26,3.05,3.22,2.78,2.78,336632,0
2009-02-27,2.68,2.79,2.48,2.68,671416,0
2009-03-02,2.72,2.72,2.46,2.48,104685,0
2009-03-03,2.48,2.57,2.32,2.34,185297,0
2009-03-04,2.39,2.5,2.31,2.41,257863,0
2009-03-05,2.33,2.55,2.33,2.5,157918,0
2009-03-06,2.52,2.67,2.44,2.53,103598,0
2009-03-09,2.49,2.5,2.34,2.34,68029,0
2009-03-10,2.41,2.69,2.33,2.64,107365,0
2009-03-11,2.65,2.67,2.43,2.5,64901,0
2009-03-12,2.48,2.7,2.46,2.64,126841,0
2009-03-13,2.6,2.7,2.6,2.67,27864,0
2009-03-16,2.61,3.02,2.6,2.63,201072,0
2009-03-17,2.62,2.94,2.58,2.93,132112,0
2009-03-18,2.92,3.24,2.85,3.24,122449,0
2009-03-19,3.2,3.24,3.08,3.18,53657,0
2009-03-20,3.2,3.45,3,3.06,166510,0
2009-03-23,3.15,3.37,3.04,3.3,122857,0
2009-03-24,3.2,3.38,3.12,3.12,74009,0
2009-03-25,3.16,3.21,3.02,3.21,70198,0
2009-03-26,3.24,3.37,3.14,3.26,115956,0
2009-03-27,3.17,3.26,3.09,3.2,105500,0
2009-03-30,3.08,3.21,2.94,3.15,92582,0
2009-03-31,3.21,3.46,3.05,3.35,148696,0
2009-04-01,3.28,3.49,3.21,3.46,133955,0
2009-04-02,3.48,3.7,3.4,3.7,148752,0
2009-04-03,3.71,3.92,3.71,3.87,204199,0
2009-04-06,3.82,3.83,3.65,3.69,84758,0
2009-04-07,3.65,3.7,3.5,3.5,90808,0
2009-04-08,3.52,3.67,3.46,3.54,73556,0
2009-04-09,3.6,3.8,3.51,3.69,186896,0
2009-04-13,3.62,3.73,3.4,3.72,79229,0
2009-04-14,3.63,3.79,3.58,3.76,105780,0
2009-04-15,3.72,3.87,3.7,3.87,71753,0
2009-04-16,3.81,3.9,3.72,3.89,80406,0
2009-04-17,3.74,3.94,3.68,3.82,128564,0
2009-04-20,3.5,3.91,3.5,3.65,137413,0
2009-04-21,3.65,3.77,3.65,3.68,148544,0
2009-04-22,3.6,3.8,3.6,3.76,115743,0
2009-04-23,3.75,3.76,3.5,3.56,85788,0
2009-04-24,3.55,3.93,3.5,3.91,141490,0
2009-04-27,4.53,4.98,4.53,4.75,716729,0
2009-04-28,4.71,4.95,4.35,4.66,347234,0
2009-04-29,4.69,4.77,4.57,4.74,164702,0
2009-04-30,4.78,4.96,4.7,4.9,251273,0
2009-05-01,4.87,5.12,4.87,4.88,326765,0
2009-05-04,4.88,5.15,4.88,5.1,310326,0
2009-05-05,5,5.04,4.62,4.73,244335,0
2009-05-06,4.6,4.8,4.5,4.52,254704,0
2009-05-07,4.53,5.1,4.53,4.79,823748,0
2009-05-08,4.88,4.94,4.5,4.8,206439,0
2009-05-11,4.69,4.72,4.6,4.71,128481,0
2009-05-12,4.76,4.88,4.7,4.88,216684,0
2009-05-13,4.78,4.78,4.46,4.52,229613,0
2009-05-14,4.56,4.61,4.35,4.45,250853,0
2009-05-15,4.49,4.53,4.26,4.48,167193,0
2009-05-18,4.46,4.74,4.36,4.61,124736,0
2009-05-19,4.53,4.64,4.45,4.51,84691,0
2009-05-20,4.55,4.79,4.49,4.51,245644,0
2009-05-21,4.46,4.54,4.37,4.43,98822,0
2009-05-22,4.45,4.54,4.44,4.5,111397,0
2009-05-26,4.44,4.82,4.44,4.8,393541,0
2009-05-27,4.75,5,4.74,4.85,321240,0
2009-05-28,5.01,5.01,4.63,4.82,156180,0
2009-05-29,4.78,4.97,4.72,4.92,174323,0
2009-06-01,4.92,5.07,4.88,5.03,380625,0
2009-06-02,4.93,5.63,4.93,5.59,574314,0
2009-06-03,5.62,5.7,5.3,5.52,310409,0
2009-06-04,5.57,5.57,5.06,5.46,207433,0
2009-06-05,5.46,5.62,5.4,5.56,205073,0
2009-06-08,5.47,5.49,5.21,5.28,89992,0
2009-06-09,5.3,5.32,4.83,5.07,186630,0
2009-06-10,5.1,5.13,4.86,4.99,250155,0
2009-06-11,5.5,5.78,5.3,5.55,669478,0
2009-06-12,5.5,5.66,5.41,5.64,167803,0
2009-06-15,5.6,5.61,5.2,5.26,197040,0
2009-06-16,5.35,5.35,5,5.01,286338,0
2009-06-17,5.06,5.18,5.02,5.07,202410,0
2009-06-18,5.04,5.06,4.31,4.45,820469,0
2009-06-19,4.57,4.99,4.44,4.44,673009,0
2009-06-22,4.39,4.4,4.06,4.07,290764,0
2009-06-23,4.11,4.3,4,4.12,433148,0
2009-06-24,4.18,4.5,4.11,4.39,291114,0
2009-06-25,4.39,4.66,4.39,4.48,168478,0
2009-06-26,4.5,4.78,4.44,4.61,1019046,0
2009-06-29,4.69,4.76,4.48,4.54,186655,0
2009-06-30,4.56,4.58,4.4,4.4,214610,0
2009-07-01,4.45,4.5,4.08,4.13,384252,0
2009-07-02,4.08,4.24,3.96,4.15,223502,0
2009-07-06,4.01,4.21,4.01,4.1,221384,0
2009-07-07,4.11,4.4,4.02,4.13,265978,0
2009-07-08,4.16,4.24,4,4.11,173268,0
2009-07-09,4.13,4.26,4,4,113691,0
2009-07-10,4.05,4.22,3.95,4.1,376762,0
2009-07-13,4.13,4.29,4.02,4.29,114204,0
2009-07-14,4.29,4.43,4.19,4.31,120162,0
2009-07-15,4.37,4.5,4.37,4.49,190611,0
2009-07-16,4.48,4.5,4.33,4.41,271815,0
2009-07-17,4.42,4.43,4.25,4.42,146318,0
2009-07-20,4.43,4.49,4.3,4.45,111851,0
2009-07-21,4.49,4.49,4.35,4.46,128931,0
2009-07-22,4.42,4.85,4.38,4.66,151141,0
2009-07-23,4.65,4.9,4.65,4.82,260417,0
2009-07-24,4.79,4.82,4.62,4.74,92069,0
2009-07-27,4.75,4.77,4.45,4.64,156002,0
2009-07-28,4.59,4.75,4.45,4.71,105270,0
2009-07-29,4.68,4.68,4.51,4.53,102882,0
2009-07-30,4.55,4.55,4.03,4.08,757960,0
2009-07-31,4.1,4.18,3.92,3.96,388419,0
2009-08-03,4.06,4.16,3.96,4,200127,0
2009-08-04,4,4.05,3.8,3.98,519071,0
2009-08-05,4,4.2,3.84,4,513358,0
2009-08-06,4.01,4.26,3.98,4.1,1104406,0
2009-08-07,4.05,4.16,3.69,3.83,510247,0
2009-08-10,3.79,3.9,3.75,3.79,191290,0
2009-08-11,3.78,3.82,3.52,3.63,253626,0
2009-08-12,3.65,3.66,3.53,3.55,248084,0
2009-08-13,3.6,3.6,3.43,3.5,494277,0
2009-08-14,3.48,3.51,3.31,3.43,516654,0
2009-08-17,3.5,3.79,3.45,3.68,473110,0
2009-08-18,3.75,3.87,3.63,3.7,294572,0
2009-08-19,3.74,3.74,3.53,3.6,190054,0
2009-08-20,3.6,3.66,3.47,3.5,462243,0
2009-08-21,3.55,3.55,3.47,3.5,411987,0
2009-08-24,3.53,3.75,3.51,3.72,551827,0
2009-08-25,3.75,3.9,3.75,3.79,352594,0
2009-08-26,3.83,3.88,3.77,3.8,216843,0
2009-08-27,3.8,3.82,3.74,3.75,207649,0
2009-08-28,3.67,3.74,3.35,3.4,848328,0
2009-08-31,3.4,3.42,3.23,3.34,959664,0
2009-09-01,3.33,3.47,3.17,3.23,985564,0
2009-09-02,3.25,3.46,3.25,3.4,253231,0
2009-09-03,3.43,3.53,3.37,3.53,588156,0
2009-09-04,3.55,3.7,3.5,3.67,270843,0
2009-09-08,3.7,3.75,3.52,3.54,143752,0
2009-09-09,3.55,3.75,3.45,3.75,335980,0
2009-09-10,3.76,3.83,3.72,3.82,230139,0
2009-09-11,3.83,4.05,3.75,4.02,539318,0
2009-09-14,3.97,4.04,3.86,4.04,210184,0
2009-09-15,4.05,4.14,4,4.11,314952,0
2009-09-16,4.15,4.29,4.11,4.28,251588,0
2009-09-17,4.25,4.37,4.08,4.17,343684,0
2009-09-18,4.26,4.28,4.09,4.14,229271,0
2009-09-21,4.08,4.22,4.01,4.12,139906,0
2009-09-22,4.18,4.25,4.04,4.22,281201,0
2009-09-23,4.25,4.28,4.17,4.19,120450,0
2009-09-24,4.22,4.22,4.05,4.17,198233,0
2009-09-25,4.19,4.19,4.09,4.13,83340,0
2009-09-28,4.19,4.25,4.09,4.18,239407,0
2009-09-29,4.2,4.2,4.1,4.14,239875,0
2009-09-30,4.1,4.16,4.05,4.06,243986,0
2009-10-01,4,4,3.63,3.65,940651,0
2009-10-02,3.61,3.68,3.55,3.62,252874,0
2009-10-05,3.66,3.78,3.65,3.7,188942,0
2009-10-06,3.72,3.8,3.68,3.73,403305,0
2009-10-07,3.76,3.94,3.76,3.91,263731,0
2009-10-08,3.9,3.93,3.73,3.88,207769,0
2009-10-09,3.87,3.9,3.82,3.89,164172,0
2009-10-12,3.95,3.98,3.72,3.89,247225,0
2009-10-13,3.87,4.05,3.78,3.9,484174,0
2009-10-14,3.92,4.01,3.91,4,409457,0
2009-10-15,3.93,4.05,3.92,4,206604,0
2009-10-16,3.98,4.04,3.92,3.92,291205,0
2009-10-19,3.9,3.93,3.76,3.79,248224,0
2009-10-20,3.81,3.82,3.69,3.7,197926,0
2009-10-21,3.7,3.89,3.68,3.78,200415,0
2009-10-22,3.78,3.88,3.7,3.8,259668,0
2009-10-23,3.83,3.86,3.74,3.77,135145,0
2009-10-26,3.77,3.87,3.61,3.62,160610,0
2009-10-27,3.62,3.7,3.6,3.6,105470,0
2009-10-28,3.61,3.68,3.45,3.46,251240,0
2009-10-29,3.47,3.95,3.43,3.82,380645,0
2009-10-30,3.78,3.78,3.45,3.49,251028,0
2009-11-02,3.52,3.67,3.34,3.67,282709,0
2009-11-03,3.65,3.67,3.44,3.64,260318,0
2009-11-04,3.64,3.81,3.57,3.81,260400,0
2009-11-05,3.77,3.77,3.35,3.55,690496,0
2009-11-06,3.51,3.54,3.33,3.41,299145,0
2009-11-09,3.43,3.48,3.35,3.35,189026,0
2009-11-10,3.32,3.35,3.22,3.3,196490,0
2009-11-11,3.31,3.41,3.27,3.35,133683,0
2009-11-12,3.34,3.38,3.3,3.34,267109,0
2009-11-13,3.36,3.43,3.3,3.42,135698,0
2009-11-16,3.44,3.46,3.34,3.43,182677,0
2009-11-17,3.41,3.44,3.36,3.41,279476,0
2009-11-18,3.41,3.46,3.4,3.43,117561,0
2009-11-19,3.39,3.46,3.39,3.45,195216,0
2009-11-20,3.45,3.48,3.4,3.47,129664,0
2009-11-23,3.5,3.58,3.49,3.57,182508,0
2009-11-24,3.56,3.59,3.42,3.52,84689,0
2009-11-25,3.53,3.53,3.44,3.48,52339,0
2009-11-27,3.43,3.46,3.35,3.35,95300,0
2009-11-30,3.35,3.45,3.35,3.43,181419,0
2009-12-01,3.45,3.58,3.45,3.56,179520,0
2009-12-02,3.55,3.83,3.55,3.82,321444,0
2009-12-03,3.86,3.95,3.71,3.88,340580,0
2009-12-04,3.94,3.94,3.8,3.85,310633,0
2009-12-07,3.85,3.95,3.82,3.9,176546,0
2009-12-08,3.88,3.88,3.78,3.79,180500,0
2009-12-09,3.78,3.9,3.68,3.89,157749,0
2009-12-10,3.85,3.89,3.77,3.79,249407,0
2009-12-11,3.8,3.89,3.75,3.89,264770,0
2009-12-14,3.83,3.83,3.71,3.77,109489,0
2009-12-15,3.75,3.84,3.68,3.75,309362,0
2009-12-16,3.77,3.85,3.71,3.84,108176,0
2009-12-17,3.77,3.79,3.7,3.75,173620,0
2009-12-18,3.51,3.8,3.51,3.79,458287,0
2009-12-21,3.82,3.85,3.77,3.83,158243,0
2009-12-22,3.85,3.85,3.68,3.69,146365,0
2009-12-23,3.81,3.83,3.69,3.69,241195,0
2009-12-24,3.72,3.8,3.68,3.73,132754,0
2009-12-28,3.79,3.84,3.78,3.82,102858,0
2009-12-29,3.84,3.85,3.71,3.83,172634,0
2009-12-30,3.83,3.9,3.78,3.86,169186,0
2009-12-31,3.88,3.99,3.85,3.92,169711,0
2010-01-04,3.98,3.98,3.84,3.89,528990,0
2010-01-05,3.92,3.92,3.84,3.87,257757,0
2010-01-06,3.9,3.9,3.76,3.85,322042,0
2010-01-07,3.86,3.87,3.69,3.85,317743,0
2010-01-08,3.83,3.85,3.77,3.85,80901,0
2010-01-11,3.88,3.88,3.81,3.84,175549,0
2010-01-12,3.8,3.81,3.65,3.66,168806,0
2010-01-13,3.66,3.73,3.6,3.71,117208,0
2010-01-14,3.71,3.81,3.71,3.79,104988,0
2010-01-15,3.84,3.84,3.61,3.67,230838,0
2010-01-19,3.67,3.72,3.67,3.72,130850,0
2010-01-20,3.7,3.7,3.53,3.58,119845,0
2010-01-21,3.59,3.61,3.47,3.52,158810,0
2010-01-22,3.53,3.68,3.51,3.56,150547,0
2010-01-25,3.64,3.72,3.55,3.68,181754,0
2010-01-26,3.68,3.71,3.61,3.62,134666,0
2010-01-27,3.58,3.69,3.55,3.63,83022,0
2010-01-28,3.65,3.67,3.53,3.55,124133,0
2010-01-29,3.57,3.63,3.5,3.5,111214,0
2010-02-01,3.51,3.64,3.45,3.57,112776,0
2010-02-02,3.58,3.62,3.51,3.61,82420,0
2010-02-03,3.6,3.7,3.55,3.69,181461,0
2010-02-04,3.65,3.65,3.48,3.49,177114,0
2010-02-05,3.49,3.49,3.31,3.43,170282,0
2010-02-08,3.42,3.5,3.37,3.38,46582,0
2010-02-09,3.43,3.47,3.38,3.47,114663,0
2010-02-10,3.49,3.49,3.4,3.46,103813,0
2010-02-11,3.44,3.6,3.25,3.6,204030,0
2010-02-12,3.56,3.56,3.49,3.55,109437,0
2010-02-16,3.6,3.64,3.57,3.62,91416,0
2010-02-17,3.64,3.65,3.57,3.65,105162,0
2010-02-18,3.66,3.68,3.61,3.65,74313,0
2010-02-19,3.65,3.67,3.62,3.65,75822,0
2010-02-22,3.65,3.94,3.63,3.9,445922,0
2010-02-23,3.91,3.98,3.8,3.98,325947,0
2010-02-24,3.98,3.98,3.51,3.67,471480,0
2010-02-25,3.64,3.73,3.54,3.73,117767,0
2010-02-26,3.72,3.73,3.62,3.68,166896,0
2010-03-01,3.7,3.82,3.69,3.82,285666,0
2010-03-02,3.8,3.89,3.75,3.79,208742,0
2010-03-03,3.81,3.85,3.72,3.82,214772,0
2010-03-04,3.82,3.84,3.65,3.76,181213,0
2010-03-05,3.79,3.95,3.75,3.94,378333,0
2010-03-08,3.94,3.97,3.89,3.9,104964,0
2010-03-09,3.88,3.94,3.88,3.93,123669,0
2010-03-10,3.92,4.08,3.91,4.03,184749,0
2010-03-11,4.04,4.09,3.95,3.98,140859,0
2010-03-12,3.98,4.05,3.95,3.95,84803,0
2010-03-15,3.94,3.95,3.84,3.89,89520,0
2010-03-16,3.9,3.95,3.75,3.88,124107,0
2010-03-17,3.87,3.94,3.7,3.8,211521,0
2010-03-18,3.85,3.85,3.72,3.81,64036,0
2010-03-19,3.85,3.85,3.65,3.72,202618,0
2010-03-22,3.68,3.79,3.65,3.79,65572,0
2010-03-23,3.76,3.76,3.69,3.7,93968,0
2010-03-24,3.7,3.71,3.6,3.71,438931,0
2010-03-25,3.71,3.71,3.68,3.7,288943,0
2010-03-26,3.7,3.72,3.67,3.71,94593,0
2010-03-29,3.73,3.85,3.72,3.83,135311,0
2010-03-30,3.83,3.92,3.75,3.79,113658,0
2010-03-31,3.78,3.79,3.61,3.66,247584,0
2010-04-01,3.67,3.7,3.61,3.63,98003,0
2010-04-05,3.77,3.88,3.77,3.82,361352,0
2010-04-06,3.84,3.87,3.75,3.77,222421,0
2010-04-07,3.78,3.8,3.71,3.75,184256,0
2010-04-08,3.75,3.79,3.66,3.77,170174,0
2010-04-09,3.78,3.89,3.75,3.85,341032,0
2010-04-12,3.9,3.93,3.84,3.89,407195,0
2010-04-13,3.89,3.92,3.84,3.85,101072,0
2010-04-14,3.85,4.04,3.85,4.04,852952,0
2010-04-15,4.03,4.12,3.95,4.03,166443,0
2010-04-16,4.03,4.03,3.89,3.89,187427,0
2010-04-19,3.89,3.93,3.8,3.89,128306,0
2010-04-20,3.89,4,3.88,4,88924,0
2010-04-21,4,4.1,3.96,4.08,179842,0
2010-04-22,4.07,4.07,3.97,4.04,110593,0
2010-04-23,4.04,4.25,3.93,3.99,659863,0
2010-04-26,3.86,3.89,3.78,3.86,398307,0
2010-04-27,3.82,3.91,3.81,3.85,168976,0
2010-04-28,3.85,3.9,3.81,3.82,116705,0
2010-04-29,3.9,4,3.88,4,390110,0
2010-04-30,3.98,4.06,3.95,4.02,1130396,0
2010-05-03,4.05,4.22,4.02,4.15,273967,0
2010-05-04,4.15,4.15,4,4.02,193523,0
2010-05-05,4.04,4.24,3.85,4,473270,0
2010-05-06,4,4.1,3.75,3.96,295600,0
2010-05-07,4.01,4.1,3.67,3.93,261260,0
2010-05-10,4.04,4.11,4,4.11,365766,0
2010-05-11,4.08,4.11,4,4.06,305554,0
2010-05-12,4.06,4.28,4.06,4.27,348970,0
2010-05-13,4.27,4.4,4.24,4.32,276239,0
2010-05-14,4.31,4.31,4.15,4.25,95646,0
2010-05-17,4.31,4.32,4.08,4.13,283828,0
2010-05-18,4.15,4.26,4.15,4.22,274783,0
2010-05-19,4.2,4.45,4.2,4.35,402663,0
2010-05-20,4.3,4.33,4.16,4.19,162539,0
2010-05-21,4.15,4.2,3.98,4.16,261863,0
2010-05-24,4.19,4.2,4.11,4.13,120209,0
2010-05-25,4.09,4.11,3.98,4.05,241455,0
2010-05-26,4.08,4.32,4.08,4.16,268921,0
2010-05-27,4.24,4.38,4.17,4.37,202822,0
2010-05-28,4.35,4.39,4.32,4.34,163724,0
2010-06-01,4.35,4.47,4.35,4.42,666814,0
2010-06-02,4.42,4.51,4.29,4.5,614380,0
2010-06-03,4.48,4.51,4.32,4.35,243579,0
2010-06-04,4.2,4.25,4.16,4.17,189444,0
2010-06-07,4.22,4.22,3.96,3.96,279009,0
2010-06-08,3.99,4.03,3.9,3.96,294159,0
2010-06-09,3.98,3.99,3.88,3.9,151252,0
2010-06-10,3.94,4.1,3.9,4,157562,0
2010-06-11,3.99,4.1,3.99,4.05,362233,0
2010-06-14,4.09,4.14,3.96,4,241434,0
2010-06-15,4,4.04,3.94,4.02,239207,0
2010-06-16,4,4.02,3.97,4.01,189870,0
2010-06-17,4.01,4.08,4.01,4.07,93413,0
2010-06-18,4.1,4.11,4.03,4.07,202008,0
2010-06-21,4.12,4.13,4.02,4.04,60613,0
2010-06-22,4.06,4.12,4.02,4.02,116496,0
2010-06-23,4.02,4.08,4.01,4.05,125104,0
2010-06-24,4.02,4.06,4,4.01,108887,0
2010-06-25,4.04,4.2,4,4.19,667221,0
2010-06-28,4.26,4.35,4.2,4.29,550361,0
2010-06-29,4.25,4.35,4.19,4.32,319522,0
2010-06-30,4.31,4.41,4.26,4.39,348051,0
2010-07-01,4.44,4.63,4.4,4.57,1842660,0
2010-07-02,4.56,4.7,4.52,4.68,412735,0
2010-07-06,4.72,4.85,4.42,4.46,575193,0
2010-07-07,4.46,4.53,4.37,4.5,326565,0
2010-07-08,4.52,4.52,4.39,4.39,309994,0
2010-07-09,4.38,4.45,4.31,4.43,343266,0
2010-07-12,4.45,4.55,4.4,4.47,303180,0
2010-07-13,4.53,4.62,4.46,4.6,593402,0
2010-07-14,4.57,4.7,4.54,4.68,372162,0
2010-07-15,4.66,4.79,4.53,4.63,310014,0
2010-07-16,4.59,4.59,4.31,4.32,342595,0
2010-07-19,4.32,4.39,4.3,4.37,188909,0
2010-07-20,4.32,4.42,4.23,4.35,338027,0
2010-07-21,4.38,4.38,4.13,4.21,257616,0
2010-07-22,4.24,4.4,4.18,4.35,425982,0
2010-07-23,4.31,4.39,4.31,4.35,294733,0
2010-07-26,4.35,4.37,4.28,4.33,278116,0
2010-07-27,4.34,4.39,4.3,4.3,159260,0
2010-07-28,4.28,4.32,4.26,4.26,204951,0
2010-07-29,4.3,4.32,4.1,4.24,305102,0
2010-07-30,4.19,4.26,4.12,4.25,161802,0
2010-08-02,4.25,4.28,4.21,4.24,239578,0
2010-08-03,4.25,4.29,4.2,4.2,246838,0
2010-08-04,4.22,4.29,4.22,4.25,238047,0
2010-08-05,4.22,4.3,4.2,4.24,333830,0
2010-08-06,4.15,4.15,3.86,3.9,992287,0
2010-08-09,3.93,3.97,3.8,3.84,654803,0
2010-08-10,3.82,3.94,3.75,3.92,293776,0
2010-08-11,3.84,3.86,3.63,3.77,748021,0
2010-08-12,3.75,3.8,3.7,3.79,233288,0
2010-08-13,3.79,3.82,3.73,3.79,220288,0
2010-08-16,3.77,3.83,3.77,3.81,201350,0
2010-08-17,3.84,3.9,3.8,3.83,196810,0
2010-08-18,3.84,3.84,3.77,3.78,107612,0
2010-08-19,3.76,3.77,3.58,3.6,277251,0
2010-08-20,3.57,3.75,3.57,3.75,301230,0
2010-08-23,3.78,3.83,3.67,3.73,285654,0
2010-08-24,3.69,3.75,3.62,3.73,284739,0
2010-08-25,3.7,3.83,3.67,3.83,286704,0
2010-08-26,3.84,3.99,3.79,3.92,527578,0
2010-08-27,3.96,3.97,3.93,3.96,332199,0
2010-08-30,3.94,4,3.93,3.96,1127397,0
2010-08-31,3.95,4.04,3.89,3.96,845061,0
2010-09-01,4.01,4.01,3.91,3.96,389486,0
2010-09-02,3.95,4.5,3.9,4.44,1742062,0
2010-09-03,4.45,4.63,4.32,4.42,645319,0
2010-09-07,4.42,4.42,4.25,4.35,320919,0
2010-09-08,4.4,4.48,4.25,4.45,377743,0
2010-09-09,4.47,4.55,4.42,4.54,398654,0
2010-09-10,4.54,4.54,4.39,4.45,358339,0
2010-09-13,4.47,4.63,4.42,4.61,293200,0
2010-09-14,4.61,4.66,4.55,4.62,321413,0
2010-09-15,4.61,4.65,4.54,4.58,161752,0
2010-09-16,4.62,4.62,4.41,4.49,235400,0
2010-09-17,4.53,4.55,4.36,4.51,458406,0
2010-09-20,4.55,4.64,4.5,4.62,284782,0
2010-09-21,4.63,4.71,4.48,4.49,283843,0
2010-09-22,4.46,4.63,4.4,4.42,200918,0
2010-09-23,4.41,5.05,4.41,4.9,1259148,0
2010-09-24,4.92,5.15,4.84,5.11,726073,0
2010-09-27,5.13,5.25,4.89,5.01,770636,0
2010-09-28,5.03,5.15,4.93,5.11,429026,0
2010-09-29,5.08,5.79,5.06,5.53,2168295,0
2010-09-30,6.2,6.35,5.75,5.89,6758270,0
2010-10-01,5.97,6.02,5.68,5.9,1966589,0
2010-10-04,5.91,5.92,5.58,5.68,1336691,0
2010-10-05,5.7,6.13,5.7,6.11,2001778,0
2010-10-06,6.12,6.13,5.66,5.7,1635932,0
2010-10-07,5.89,5.97,5.82,5.88,1532341,0
2010-10-08,5.9,5.93,5.8,5.84,1218232,0
2010-10-11,5.88,6.25,5.88,6.03,1304719,0
2010-10-12,5.99,6.25,5.95,6.22,1236298,0
2010-10-13,6.39,6.43,6.15,6.18,1494674,0
2010-10-14,6.14,6.35,6.03,6.13,1129287,0
2010-10-15,6.21,6.26,6.01,6.22,897598,0
2010-10-18,6.21,6.25,6.08,6.17,670082,0
2010-10-19,6.1,6.1,5.77,5.84,1490651,0
2010-10-20,5.91,5.99,5.86,5.91,693849,0
2010-10-21,6.05,6.1,5.85,5.93,686956,0
2010-10-22,5.97,6.25,5.93,6.22,913167,0
2010-10-25,6.3,6.96,6.26,6.93,2699794,0
2010-10-26,6.87,7.02,6.65,6.73,1573828,0
2010-10-27,6.83,7.12,6.75,7.05,1909006,0
2010-10-28,7.24,7.26,6.8,6.8,1479691,0
2010-10-29,6.81,6.96,6.74,6.79,1116408,0
2010-11-01,6.79,6.89,6.65,6.68,733264,0
2010-11-02,6.75,6.77,6.68,6.71,639569,0
2010-11-03,6.74,7.02,6.73,7,1024391,0
2010-11-04,7.2,7.46,7.06,7.15,1770808,0
2010-11-05,7,7.2,6.5,6.6,2755968,0
2010-11-08,6.6,6.65,6.11,6.6,2773998,0
2010-11-09,7.65,8.97,7.38,7.74,31303281,0
2010-11-10,8.24,8.32,7.85,7.96,9364876,0
2010-11-11,7.63,8,7.45,7.87,4637744,0
2010-11-12,7.8,7.96,7.5,7.64,1915869,0
2010-11-15,7.21,7.21,6.69,6.78,5674526,0
2010-11-16,6.58,6.69,6.38,6.46,2857493,0
2010-11-17,6.5,6.6,6.32,6.52,1523899,0
2010-11-18,6.62,6.64,6.35,6.57,1838609,0
2010-11-19,6.59,6.73,6.4,6.6,1161127,0
2010-11-22,6.61,6.73,6.47,6.73,1222820,0
2010-11-23,6.62,6.77,6.53,6.65,1003984,0
2010-11-24,6.77,6.95,6.68,6.9,1425150,0
2010-11-26,6.88,7.28,6.8,7.05,1446248,0
2010-11-29,7.05,7.34,6.9,7.21,1801890,0
2010-11-30,7.06,7.2,6.95,7.1,2136726,0
2010-12-01,7.16,7.25,6.71,6.75,3438283,0
2010-12-02,6.75,6.76,6.43,6.67,2300046,0
2010-12-03,6.58,6.77,6.48,6.72,1088816,0
2010-12-06,6.73,7.02,6.69,7,1621342,0
2010-12-07,7.05,7.15,6.96,6.99,1705672,0
2010-12-08,6.98,7.08,6.9,7.02,694570,0
2010-12-09,7.05,7.06,6.95,7,839325,0
2010-12-10,7.03,7.05,6.86,6.9,1264180,0
2010-12-13,6.89,6.92,6.76,6.77,1254502,0
2010-12-14,6.8,6.8,6.55,6.6,921533,0
2010-12-15,6.6,6.69,6.43,6.47,967893,0
2010-12-16,6.47,6.49,6.39,6.46,696253,0
2010-12-17,6.4,6.44,6.22,6.25,1524763,0
2010-12-20,6.25,6.65,5.99,6.24,4271107,0
2010-12-21,6.3,6.47,6.19,6.22,1692940,0
2010-12-22,6.22,6.28,6,6.01,1360733,0
2010-12-23,6.03,6.04,5.83,6,1012590,0
2010-12-27,6,6,5.88,5.95,788610,0
2010-12-28,5.97,6,5.89,5.89,802990,0
2010-12-29,5.9,5.99,5.85,5.94,733938,0
2010-12-30,5.93,5.97,5.86,5.93,645769,0
2010-12-31,5.84,5.88,5.81,5.81,835938,0
2011-01-03,5.94,6.08,5.72,5.98,2212603,0
2011-01-04,6.11,6.22,6,6.07,1180862,0
2011-01-05,6.09,6.5,6.07,6.49,2155738,0
2011-01-06,6.5,6.5,6.35,6.38,895566,0
2011-01-07,6.38,6.38,6.12,6.22,751357,0
2011-01-10,6.21,6.32,6.03,6.25,888441,0
2011-01-11,6.26,6.3,6.15,6.29,747166,0
2011-01-12,6.33,6.35,6.25,6.25,442416,0
2011-01-13,6.25,6.32,6.17,6.24,581080,0
2011-01-14,6.25,6.31,6.16,6.25,444042,0
2011-01-18,6.25,6.76,6.22,6.76,1942982,0
2011-01-19,6.76,6.76,6.41,6.47,1551171,0
2011-01-20,6.31,6.4,6.14,6.27,1179805,0
2011-01-21,6.29,6.42,6.1,6.12,1160528,0
2011-01-24,6.09,6.29,6.01,6.18,828220,0
2011-01-25,6.13,6.28,6.06,6.08,1004750,0
2011-01-26,6.12,6.25,6.08,6.2,640845,0
2011-01-27,6.29,6.42,6.24,6.38,789846,0
2011-01-28,6.36,6.53,6.32,6.42,1374562,0
2011-01-31,6.4,6.4,6.17,6.24,773997,0
2011-02-01,6.26,6.5,6.25,6.47,751058,0
2011-02-02,6.48,6.56,6.35,6.5,693794,0
2011-02-03,6.47,6.55,6.38,6.48,462473,0
2011-02-04,6.47,6.51,6.35,6.4,393837,0
2011-02-07,6.39,6.5,6.35,6.36,478167,0
2011-02-08,6.36,6.39,6.25,6.37,693687,0
2011-02-09,6.31,6.51,6.26,6.49,973501,0
2011-02-10,6.23,6.25,5.96,5.96,3286540,0
2011-02-11,6,6.2,5.95,6,2147932,0
2011-02-14,6.21,6.49,6.06,6.46,7871736,0
2011-02-15,8.19,8.58,8.01,8.2,34900581,0
2011-02-16,8.07,8.33,7.8,7.88,10979705,0
2011-02-18,8.14,8.24,7.92,8.03,3441272,0
2011-02-22,7.92,7.95,7.48,7.56,3874152,0
2011-02-23,7.45,7.55,7.06,7.36,3196765,0
2011-02-24,7.33,7.79,7.3,7.77,3965394,0
2011-02-25,7.43,7.5,7.21,7.38,15187061,0
2011-02-28,7.33,7.45,6.95,6.95,5968537,0
2011-03-01,7.1,7.23,7.02,7.12,3640414,0
2011-03-02,7.11,7.31,7.07,7.25,2429425,0
2011-03-03,7.36,7.45,7.18,7.3,2055318,0
2011-03-04,7.31,7.38,7.05,7.2,1855754,0
2011-03-07,7.21,7.21,6.77,6.88,3407024,0
2011-03-08,6.93,6.99,6.78,6.92,2499949,0
2011-03-09,6.84,6.86,6.6,6.69,3065428,0
2011-03-10,6.58,6.63,6.27,6.38,4660543,0
2011-03-11,6.26,6.59,6.17,6.53,3406489,0
2011-03-14,6.45,6.53,6.26,6.33,2254520,0
2011-03-15,6.07,6.46,6.02,6.35,2687144,0
2011-03-16,6.33,6.42,6.1,6.14,2151130,0
2011-03-17,6.23,6.39,6.17,6.31,3317591,0
2011-03-18,6.45,6.47,6.16,6.2,2170612,0
2011-03-21,6.16,6.37,6.11,6.24,1658564,0
2011-03-22,6.2,6.26,6.11,6.13,1057836,0
2011-03-23,6.11,6.31,6.11,6.23,1544644,0
2011-03-24,6.27,6.46,6.21,6.45,1835542,0
2011-03-25,6.48,6.64,6.44,6.57,1868650,0
2011-03-28,6.65,7.07,6.55,6.93,9239255,0
2011-03-29,6.95,6.97,6.78,6.86,2229940,0
2011-03-30,6.92,6.97,6.8,6.87,1933763,0
2011-03-31,6.88,7.21,6.88,7.16,3342907,0
2011-04-01,7.16,7.23,7.04,7.16,1547609,0
2011-04-04,7.1,7.16,6.9,6.98,1373207,0
2011-04-05,6.98,7.12,6.92,7.01,1057057,0
2011-04-06,7.06,7.3,7,7.11,2505896,0
2011-04-07,7.14,7.19,6.95,7.06,989061,0
2011-04-08,7.16,7.36,7.15,7.3,2137848,0
2011-04-11,7.31,7.35,6.97,7.05,1647112,0
2011-04-12,6.97,7.03,6.72,7.02,2452662,0
2011-04-13,7.08,7.25,7.08,7.24,1388987,0
2011-04-14,7.16,7.39,7.15,7.27,1530589,0
2011-04-15,7.23,7.29,7.1,7.19,1157263,0
2011-04-18,7.13,7.29,6.96,7.23,3311692,0
2011-04-19,7.25,7.27,6.97,7.08,1724807,0
2011-04-20,7.23,7.23,6.95,6.98,1894166,0
2011-04-21,7.01,7.06,6.52,6.94,5260565,0
2011-04-25,6.93,6.94,6.7,6.73,1943980,0
2011-04-26,6.75,6.78,6.55,6.59,1655143,0
2011-04-27,6.58,6.69,6.44,6.59,2560020,0
2011-04-28,6.37,6.56,6.27,6.39,2756697,0
2011-04-29,6.39,6.49,6.28,6.37,2365341,0
2011-05-02,6.42,6.5,6.35,6.35,1530480,0
2011-05-03,6.35,6.43,6.25,6.28,1747600,0
2011-05-04,6.3,6.36,6.17,6.26,2472495,0
2011-05-05,6.26,6.59,6.26,6.38,5749779,0
2011-05-06,6.9,6.95,6.51,6.55,6347776,0
2011-05-09,6.52,6.54,6.32,6.35,1787336,0
2011-05-10,6.38,6.51,6.31,6.34,1496547,0
2011-05-11,6.33,6.36,6.16,6.17,1649040,0
2011-05-12,6.13,6.23,6.07,6.1,1512404,0
2011-05-13,6.15,6.25,6.06,6.09,1555607,0
2011-05-16,6.07,6.1,5.7,5.7,3317536,0
2011-05-17,5.63,5.74,5.5,5.55,2735190,0
2011-05-18,5.57,5.74,5.56,5.71,1170323,0
2011-05-19,5.76,5.91,5.66,5.82,2992601,0
2011-05-20,5.8,5.9,5.75,5.77,1170523,0
2011-05-23,5.67,5.69,5.44,5.52,2065922,0
2011-05-24,5.57,5.6,5.35,5.39,1703758,0
2011-05-25,5.37,5.6,5.37,5.6,1292508,0
2011-05-26,5.63,5.64,5.5,5.63,1126567,0
2011-05-27,5.64,5.81,5.64,5.79,1785849,0
2011-05-31,5.86,5.9,5.66,5.73,1786081,0
2011-06-01,5.7,5.72,5.45,5.45,1658251,0
2011-06-02,5.5,5.55,5.45,5.52,1269088,0
2011-06-03,5.43,5.51,5.32,5.34,1267809,0
2011-06-06,5.34,5.4,4.94,4.94,2842455,0
2011-06-07,4.97,5.05,4.85,5.02,2125187,0
2011-06-08,5.01,5.02,4.62,4.68,2635539,0
2011-06-09,4.72,4.82,4.53,4.77,1880545,0
2011-06-10,4.73,4.81,4.59,4.69,1315571,0
2011-06-13,4.71,4.77,4.41,4.42,1697311,0
2011-06-14,4.46,4.74,4.39,4.51,3149971,0
2011-06-15,4.5,4.5,4.36,4.37,1813004,0
2011-06-16,4.37,4.48,4.22,4.31,1063358,0
2011-06-17,4.37,4.4,4.17,4.3,1711863,0
2011-06-20,4.25,4.31,4.17,4.22,783391,0
2011-06-21,4.25,4.45,4.23,4.43,1142406,0
2011-06-22,4.44,4.63,4.38,4.52,1438955,0
2011-06-23,4.47,4.75,4.39,4.74,1669699,0
2011-06-24,4.75,4.78,4.48,4.61,3122873,0
2011-06-27,4.58,4.72,4.52,4.56,1008533,0
2011-06-28,4.54,4.6,4.45,4.59,992595,0
2011-06-29,4.6,4.62,4.54,4.55,817890,0
2011-06-30,4.54,4.6,4.53,4.56,1234888,0
2011-07-01,4.59,4.86,4.58,4.8,1503460,0
2011-07-05,4.74,4.94,4.73,4.91,1105368,0
2011-07-06,4.94,5.16,4.82,5.01,2166324,0
2011-07-07,5.07,5.14,4.98,5.01,869642,0
2011-07-08,4.94,4.95,4.8,4.88,851195,0
2011-07-11,4.8,4.89,4.68,4.68,810466,0
2011-07-12,4.64,4.68,4.56,4.61,637849,0
2011-07-13,4.61,4.62,4.44,4.48,1116373,0
2011-07-14,4.48,4.56,4.35,4.45,720440,0
2011-07-15,4.39,4.45,4.32,4.4,941063,0
2011-07-18,4.37,4.38,4.18,4.23,1259834,0
2011-07-19,4.25,4.39,4.25,4.38,732580,0
2011-07-20,4.39,4.45,4.28,4.29,995171,0
2011-07-21,4.33,4.43,4.3,4.36,721777,0
2011-07-22,4.36,4.47,4.34,4.42,797370,0
2011-07-25,4.4,4.46,4.22,4.44,1725629,0
2011-07-26,4.45,5,4.42,4.99,4468538,0
2011-07-27,4.84,4.9,4.56,4.57,2840019,0
2011-07-28,4.39,4.4,4.23,4.27,1811373,0
2011-07-29,4.2,4.29,4.09,4.12,1133784,0
2011-08-01,4.3,4.63,4.18,4.47,3330916,0
2011-08-02,4.5,4.59,4.24,4.24,1561671,0
2011-08-03,4.35,4.4,4.13,4.28,1462531,0
2011-08-04,4.26,4.39,3.92,3.93,3027171,0
2011-08-05,4.04,4.15,3.6,3.85,2455873,0
2011-08-08,3.5,3.73,3.3,3.3,2322157,0
2011-08-09,2.57,2.57,1.95,2.08,11755997,0
2011-08-10,2.25,2.35,2.1,2.21,7537712,0
2011-08-11,2.38,2.4,2.11,2.21,4925127,0
2011-08-12,2.37,2.45,2.19,2.23,3522126,0
2011-08-15,2.28,2.33,2.23,2.32,3128247,0
2011-08-16,2.3,2.48,2.25,2.25,7501000,0
2011-08-17,2.28,2.34,2.22,2.25,2334329,0
2011-08-18,2.21,2.22,2.04,2.13,3035123,0
2011-08-19,2.12,2.39,2.12,2.22,3129944,0
2011-08-22,2.3,2.31,2.23,2.27,1090245,0
2011-08-23,2.28,2.31,2.24,2.29,2455045,0
2011-08-24,2.3,2.35,2.24,2.27,1103616,0
2011-08-25,2.28,2.31,2.14,2.14,1392814,0
2011-08-26,2.15,2.29,2.12,2.27,1424779,0
2011-08-29,2.3,2.48,2.3,2.48,2234928,0
2011-08-30,2.65,2.94,2.61,2.62,6431523,0
2011-08-31,2.62,2.64,2.43,2.51,3041201,0
2011-09-01,2.52,2.54,2.35,2.36,1756747,0
2011-09-02,2.26,2.32,2.19,2.22,1747159,0
2011-09-06,2.17,2.27,2.15,2.23,1042198,0
2011-09-07,2.28,2.45,2.25,2.41,1313545,0
2011-09-08,2.4,2.5,2.36,2.43,1010084,0
2011-09-09,2.41,2.45,2.26,2.3,1136867,0
2011-09-12,2.28,2.35,2.21,2.3,839021,0
2011-09-13,2.3,2.37,2.26,2.36,964635,0
2011-09-14,2.38,2.38,2.28,2.33,869705,0
2011-09-15,2.34,2.36,2.22,2.3,867760,0
2011-09-16,2.27,2.43,2.27,2.42,1670741,0
2011-09-19,2.36,2.49,2.32,2.39,1591872,0
2011-09-20,2.42,2.47,2.34,2.37,1388874,0
2011-09-21,2.36,2.42,2.33,2.33,1414914,0
2011-09-22,2.22,2.27,2.18,2.21,1958576,0
2011-09-23,2.2,2.45,2.2,2.44,1616578,0
2011-09-26,2.45,2.48,2.38,2.46,1571380,0
2011-09-27,2.45,2.65,2.43,2.6,2523466,0
2011-09-28,2.6,2.61,2.38,2.38,1653923,0
2011-09-29,2.42,2.52,2.36,2.42,1492364,0
2011-09-30,2.39,2.45,2.35,2.36,1117647,0
2011-10-03,2.29,2.39,2.21,2.24,1738330,0
2011-10-04,2.19,2.27,2.03,2.12,3604557,0
2011-10-05,2.15,2.38,2.12,2.37,2177437,0
2011-10-06,2.35,2.57,2.34,2.52,1851331,0
2011-10-07,2.54,2.58,2.43,2.47,1507822,0
2011-10-10,2.5,2.63,2.5,2.62,1688303,0
2011-10-11,2.63,2.82,2.56,2.8,1851516,0
2011-10-12,2.8,2.82,2.72,2.77,1394900,0
2011-10-13,2.77,2.94,2.74,2.92,1529183,0
2011-10-14,2.96,2.98,2.75,2.89,1395471,0
2011-10-17,2.78,2.88,2.65,2.66,983667,0
2011-10-18,2.68,2.84,2.5,2.79,1145305,0
2011-10-19,2.8,2.84,2.66,2.67,885204,0
2011-10-20,2.68,2.7,2.59,2.63,694870,0
2011-10-21,2.64,2.71,2.63,2.7,898049,0
2011-10-24,2.7,2.77,2.69,2.77,1013771,0
2011-10-25,2.74,2.74,2.62,2.62,781644,0
2011-10-26,2.65,2.75,2.59,2.71,803869,0
2011-10-27,2.85,2.9,2.79,2.87,1452495,0
2011-10-28,2.85,2.97,2.85,2.9,735258,0
2011-10-31,2.86,2.88,2.72,2.78,1068929,0
2011-11-01,2.68,2.82,2.62,2.73,1080807,0
2011-11-02,2.76,2.9,2.73,2.89,843001,0
2011-11-03,2.98,3.08,2.82,2.93,1747557,0
2011-11-04,2.91,3.15,2.85,3.13,2109680,0
2011-11-07,3.14,3.15,2.9,2.94,1826732,0
2011-11-08,3.14,3.18,2.96,3.16,2049299,0
2011-11-09,3.03,3.28,3.03,3.06,2191297,0
2011-11-10,3.14,3.2,3.06,3.1,980603,0
2011-11-11,3.13,3.2,3.1,3.16,1061184,0
2011-11-14,3.15,3.28,3.14,3.22,1056430,0
2011-11-15,3.21,3.24,3.15,3.22,776108,0
2011-11-16,3.18,3.23,3.14,3.15,828079,0
2011-11-17,3.12,3.17,3.01,3.05,978436,0
2011-11-18,3.04,3.09,2.92,3.02,866485,0
2011-11-21,2.94,2.95,2.79,2.83,1042132,0
2011-11-22,2.82,2.83,2.68,2.7,1260894,0
2011-11-23,2.69,2.69,2.52,2.55,1384204,0
2011-11-25,2.54,2.62,2.51,2.51,368003,0
2011-11-28,2.62,2.81,2.59,2.8,1318301,0
2011-11-29,2.79,2.85,2.74,2.79,616252,0
2011-11-30,2.9,3.09,2.86,3.08,1284118,0
2011-12-01,3.06,3.08,2.97,3.01,732820,0
2011-12-02,3.06,3.13,3.02,3.13,824622,0
2011-12-05,3.17,3.22,3.09,3.2,1191895,0
2011-12-06,3.2,3.2,3.06,3.14,674360,0
2011-12-07,3.11,3.14,2.96,2.99,1004254,0
2011-12-08,2.97,3.03,2.92,2.97,798319,0
2011-12-09,2.98,3.16,2.98,3.15,800661,0
2011-12-12,3.09,3.13,2.95,2.99,1052237,0
2011-12-13,3.05,3.05,2.85,2.87,960662,0
2011-12-14,2.84,2.89,2.7,2.85,895228,0
2011-12-15,2.89,2.9,2.81,2.86,791772,0
2011-12-16,2.88,2.94,2.83,2.85,885023,0
2011-12-19,2.88,2.89,2.69,2.71,945931,0
2011-12-20,2.77,2.98,2.77,2.96,907126,0
2011-12-21,2.94,2.95,2.8,2.89,580091,0
2011-12-22,2.92,3.16,2.92,3.1,2017050,0
2011-12-23,3.06,3.13,3.05,3.08,583615,0
2011-12-27,3.06,3.08,3.02,3.04,622631,0
2011-12-28,3.03,3.06,2.91,2.95,623510,0
2011-12-29,2.97,2.99,2.91,2.96,691479,0
2011-12-30,2.96,2.96,2.86,2.96,1010235,0
2012-01-03,3.05,3.12,2.95,3.11,965332,0
2012-01-04,3.09,3.11,3.02,3.02,588501,0
2012-01-05,2.97,3.03,2.91,2.98,471604,0
2012-01-06,3,3.08,2.91,2.94,497221,0
2012-01-09,2.92,3.05,2.92,3.01,542502,0
2012-01-10,3.05,3.11,3.02,3.08,692525,0
2012-01-11,3.07,3.24,3.04,3.11,821132,0
2012-01-12,3.12,3.12,3,3.08,515572,0
2012-01-13,3.03,3.05,2.97,3,818012,0
2012-01-17,3.01,3.13,3,3.02,745732,0
2012-01-18,3.02,3.2,3.01,3.2,987782,0
2012-01-19,3.2,3.38,3.18,3.26,965140,0
2012-01-20,3.23,3.35,3.19,3.35,845822,0
2012-01-23,3.35,3.42,3.23,3.27,827995,0
2012-01-24,3.28,3.28,3.17,3.19,520893,0
2012-01-25,3.19,3.24,3.16,3.21,396732,0
2012-01-26,3.28,3.33,3.18,3.22,564744,0
2012-01-27,3.24,3.34,3.19,3.3,536392,0
2012-01-30,3.26,3.3,3.23,3.26,389075,0
2012-01-31,3.27,3.32,3.17,3.26,550234,0
2012-02-01,3.25,3.42,3.2,3.36,953204,0
2012-02-02,3.36,3.44,3.31,3.33,622484,0
2012-02-03,3.38,3.47,3.35,3.46,1034663,0
2012-02-06,3.47,3.76,3.45,3.71,2298000,0
2012-02-07,3.77,3.92,3.65,3.91,1869298,0
2012-02-08,3.85,4.07,3.85,4,1435032,0
2012-02-09,4.11,4.15,3.96,4.09,2479350,0
2012-02-10,4.01,4.09,3.95,3.98,1205662,0
2012-02-13,4.01,4.06,3.91,4,1793428,0
2012-02-14,4.2,4.33,3.92,3.97,4314744,0
2012-02-15,4.02,4.08,3.86,3.93,1679377,0
2012-02-16,3.94,4.14,3.92,4.13,1095220,0
2012-02-17,4.18,4.18,4.06,4.09,980398,0
2012-02-21,4.09,4.2,4,4.02,800420,0
2012-02-22,4.01,4.08,3.9,3.92,799727,0
2012-02-23,3.91,4.01,3.89,3.98,625109,0
2012-02-24,3.99,4.04,3.92,3.94,659442,0
2012-02-27,3.9,3.94,3.72,3.86,789262,0
2012-02-28,3.91,4,3.85,3.92,701654,0
2012-02-29,3.93,3.95,3.76,3.77,1175545,0
2012-03-01,3.79,3.87,3.76,3.76,728489,0
2012-03-02,3.78,3.83,3.67,3.69,738330,0
2012-03-05,3.66,3.66,3.51,3.53,740077,0
2012-03-06,3.47,3.5,3.34,3.37,1192494,0
2012-03-07,3.4,3.45,3.33,3.45,482165,0
2012-03-08,3.47,3.54,3.45,3.53,508305,0
2012-03-09,3.52,3.68,3.47,3.57,673760,0
2012-03-12,3.57,3.6,3.51,3.55,260177,0
2012-03-13,3.59,3.79,3.49,3.78,949169,0
2012-03-14,3.78,3.86,3.58,3.62,984242,0
2012-03-15,3.63,3.79,3.6,3.78,619265,0
2012-03-16,3.78,3.78,3.46,3.62,1451310,0
2012-03-19,3.58,3.84,3.58,3.71,835531,0
2012-03-20,3.71,3.76,3.65,3.68,433497,0
2012-03-21,3.69,3.73,3.45,3.5,2509979,0
2012-03-22,3.45,3.49,3.32,3.37,829128,0
2012-03-23,3.4,3.44,3.34,3.42,891726,0
2012-03-26,3.47,3.54,3.42,3.44,875466,0
2012-03-27,3.45,3.49,3.36,3.37,644269,0
2012-03-28,3.37,3.41,3.27,3.36,798885,0
2012-03-29,3.3,3.42,3.28,3.39,485075,0
2012-03-30,3.43,3.43,3.28,3.29,635365,0
2012-04-02,3.27,3.35,3.26,3.33,444930,0
2012-04-03,3.31,3.34,3.17,3.2,809005,0
2012-04-04,3.15,3.18,3.02,3.04,886880,0
2012-04-05,3.04,3.1,3.03,3.04,662640,0
2012-04-09,2.99,3.08,2.98,3.05,370928,0
2012-04-10,3.06,3.08,2.93,2.93,1016242,0
2012-04-11,2.97,3.03,2.97,3.01,448164,0
2012-04-12,3.02,3.22,3.02,3.2,825903,0
2012-04-13,3.17,3.18,3.02,3.03,429238,0
2012-04-16,3.06,3.12,2.96,3.04,556123,0
2012-04-17,3.06,3.19,3.04,3.1,665762,0
2012-04-18,3.08,3.09,3,3.01,323596,0
2012-04-19,3.03,3.1,3,3.02,428972,0
2012-04-20,3.09,3.09,2.96,2.98,487236,0
2012-04-23,2.95,2.96,2.9,2.92,651918,0
2012-04-24,2.92,2.92,2.79,2.85,695492,0
2012-04-25,2.92,2.94,2.85,2.9,446084,0
2012-04-26,2.9,3,2.9,2.93,642075,0
2012-04-27,2.94,2.95,2.81,2.87,608843,0
2012-04-30,2.88,2.88,2.72,2.74,529677,0
2012-05-01,2.73,2.81,2.72,2.77,430095,0
2012-05-02,2.74,2.8,2.72,2.79,432562,0
2012-05-03,2.77,2.79,2.56,2.65,864105,0
2012-05-04,2.72,2.74,2.53,2.58,1337966,0
2012-05-07,2.6,2.6,2.48,2.51,1102999,0
2012-05-08,2.49,2.56,2.43,2.55,1162719,0
2012-05-09,2.51,2.62,2.46,2.59,829235,0
2012-05-10,2.64,2.65,2.51,2.53,1161100,0
2012-05-11,2.51,2.57,2.49,2.56,1189157,0
2012-05-14,2.52,2.58,2.51,2.53,822505,0
2012-05-15,2.52,2.66,2.52,2.64,982863,0
2012-05-16,2.66,2.75,2.58,2.59,803267,0
2012-05-17,2.58,2.66,2.52,2.57,990200,0
2012-05-18,2.57,2.62,2.52,2.53,878656,0
2012-05-21,2.54,2.73,2.53,2.69,658642,0
2012-05-22,2.72,2.77,2.65,2.69,643939,0
2012-05-23,2.61,2.76,2.61,2.72,602570,0
2012-05-24,2.72,2.75,2.64,2.73,458518,0
2012-05-25,2.71,2.76,2.59,2.71,784429,0
2012-05-29,2.73,2.79,2.7,2.77,440149,0
2012-05-30,2.7,2.76,2.7,2.74,467843,0
2012-05-31,2.74,2.77,2.66,2.72,620360,0
2012-06-01,2.6,2.68,2.58,2.63,532120,0
2012-06-04,2.63,2.72,2.6,2.7,471013,0
2012-06-05,2.44,2.53,2.3,2.36,2337812,0
2012-06-06,2.37,2.5,2.36,2.39,1361586,0
2012-06-07,2.42,2.49,2.36,2.4,827618,0
2012-06-08,2.39,2.66,2.37,2.57,933221,0
2012-06-11,2.59,2.66,2.53,2.54,701288,0
2012-06-12,2.54,2.67,2.54,2.62,786890,0
2012-06-13,2.63,2.71,2.6,2.68,774994,0
2012-06-14,2.68,2.75,2.65,2.73,510514,0
2012-06-15,2.74,2.83,2.72,2.8,873319,0
2012-06-18,2.79,2.84,2.73,2.81,453217,0
2012-06-19,2.83,2.88,2.77,2.85,865373,0
2012-06-20,2.84,2.85,2.77,2.81,273920,0
2012-06-21,2.81,2.83,2.7,2.74,625350,0
2012-06-22,2.74,2.84,2.71,2.83,2141892,0
2012-06-25,2.77,2.83,2.71,2.79,185273,0
2012-06-26,2.79,2.84,2.75,2.8,220552,0
2012-06-27,2.8,2.85,2.74,2.77,402055,0
2012-06-28,2.74,2.83,2.71,2.8,563623,0
2012-06-29,2.89,3.02,2.8,2.93,882465,0
2012-07-02,2.92,3.1,2.88,2.99,1048747,0
2012-07-03,2.97,3.08,2.97,3.08,207669,0
2012-07-05,3.06,3.17,3.02,3.1,519262,0
2012-07-06,3.06,3.12,3.04,3.09,480903,0
2012-07-09,3.08,3.08,3,3.02,255570,0
2012-07-10,3.02,3.02,2.76,2.8,403318,0
2012-07-11,2.82,2.89,2.8,2.88,225416,0
2012-07-12,2.85,2.92,2.75,2.89,286051,0
2012-07-13,2.89,2.97,2.85,2.89,288272,0
2012-07-16,2.87,2.87,2.73,2.75,254400,0
2012-07-17,2.76,2.94,2.71,2.85,668723,0
2012-07-18,2.83,2.89,2.76,2.77,248061,0
2012-07-19,2.78,2.83,2.72,2.73,406333,0
2012-07-20,2.73,2.79,2.66,2.73,418465,0
2012-07-23,2.66,2.74,2.6,2.67,522749,0
2012-07-24,2.67,2.73,2.63,2.67,410355,0
2012-07-25,2.69,2.8,2.67,2.73,396783,0
2012-07-26,2.8,2.86,2.72,2.75,337654,0
2012-07-27,2.76,2.84,2.76,2.83,336227,0
2012-07-30,2.79,2.86,2.76,2.76,145579,0
2012-07-31,2.78,2.83,2.75,2.78,308546,0
2012-08-01,2.84,2.84,2.63,2.63,414238,0
2012-08-02,2.6,2.61,2.38,2.42,854796,0
2012-08-03,2.49,2.525,2.41,2.44,906041,0
2012-08-06,2.44,2.512,2.44,2.49,493623,0
2012-08-07,2.5,2.71,2.48,2.61,586198,0
2012-08-08,2.56,2.63,2.38,2.39,775730,0
2012-08-09,2.41,2.6,2.405,2.59,619526,0
2012-08-10,2.58,2.59,2.5,2.53,271348,0
2012-08-13,2.55,2.56,2.46,2.53,210362,0
2012-08-14,2.54,2.56,2.5,2.51,159027,0
2012-08-15,2.54,2.875,2.53,2.6,872815,0
2012-08-16,2.59,2.65,2.55,2.61,246487,0
2012-08-17,2.6,2.62,2.53,2.59,255514,0
2012-08-20,2.59,2.67,2.53,2.6,355028,0
2012-08-21,2.61,2.621,2.53,2.53,218464,0
2012-08-22,2.53,2.65,2.52,2.58,207933,0
2012-08-23,2.57,2.57,2.52,2.53,126322,0
2012-08-24,2.52,2.52,2.4405,2.49,222699,0
2012-08-27,2.49,2.58,2.46,2.51,242631,0
2012-08-28,2.5,2.54,2.46,2.5,211399,0
2012-08-29,2.51,2.54,2.48,2.53,149843,0
2012-08-30,2.5,2.54,2.4601,2.51,165215,0
2012-08-31,2.54,2.54,2.27,2.31,1165303,0
2012-09-04,2.31,2.41,2.263,2.38,410999,0
2012-09-05,2.4,2.4,2.32,2.34,303010,0
2012-09-06,2.36,2.4,2.285,2.32,490604,0
2012-09-07,2.36,2.36,2.22,2.26,648419,0
2012-09-10,2.28,2.36,2.28,2.345,428620,0
2012-09-11,2.35,2.44,2.345,2.42,263254,0
2012-09-12,2.42,2.45,2.38,2.43,290837,0
2012-09-13,2.42,2.45,2.395,2.4099,406625,0
2012-09-14,2.43,2.45,2.4,2.45,330065,0
2012-09-17,2.42,2.53,2.42,2.49,309600,0
2012-09-18,2.48,2.48,2.4,2.44,309643,0
2012-09-19,2.45,2.5,2.42,2.45,198520,0
2012-09-20,2.44,2.47,2.42,2.43,172745,0
2012-09-21,2.42,2.42,2.37,2.4,412157,0
2012-09-24,2.38,2.41,2.31,2.39,224839,0
2012-09-25,2.42,2.47,2.34,2.37,239060,0
2012-09-26,2.35,2.35,2.26,2.33,247825,0
2012-09-27,2.33,2.43,2.32,2.4,494092,0
2012-09-28,2.37,2.44,2.34,2.34,156464,0
2012-10-01,2.35,2.4,2.32,2.37,202856,0
2012-10-02,2.39,2.41,2.32,2.34,254332,0
2012-10-03,2.34,2.37,2.24,2.3,484553,0
2012-10-04,2.31,2.3755,2.26,2.35,183844,0
2012-10-05,2.36,2.42,2.29,2.31,201664,0
2012-10-08,2.29,2.29,2.18,2.25,205040,0
2012-10-09,2.25,2.28,2.24,2.26,136565,0
2012-10-10,2.26,2.35,2.26,2.31,190620,0
2012-10-11,2.32,2.36,2.31,2.35,185487,0
2012-10-12,2.34,2.35,2.29,2.3,105159,0
2012-10-15,2.3,2.31,2.17,2.21,343230,0
2012-10-16,2.21,2.21,2.08,2.11,758007,0
2012-10-17,2.1,2.17,2.095,2.13,290745,0
2012-10-18,2.13,2.14,2.1,2.1,304448,0
2012-10-19,2.12,2.12,2.05,2.1,473656,0
2012-10-22,2.11,2.2899,2.09,2.17,390286,0
2012-10-23,2.17,2.21,2.11,2.15,210273,0
2012-10-24,2.15,2.195,2.11,2.16,203562,0
2012-10-25,2.19,2.23,2.13,2.17,261827,0
2012-10-26,2.1,2.18,2.09,2.11,234959,0
2012-10-31,2.1,2.18,2.1,2.11,254236,0
2012-11-01,2.1,2.17,2.1,2.16,324601,0
2012-11-02,2.08,2.18,2.08,2.09,386014,0
2012-11-05,2.07,2.14,2.05,2.07,260973,0
2012-11-06,2.09,2.09,1.97,1.99,613294,0
2012-11-07,1.99,2.01,1.88,1.88,457790,0
2012-11-08,1.91,1.91,1.8,1.8,454345,0
2012-11-09,1.8,1.81,1.75,1.76,484764,0
2012-11-12,1.77,1.78,1.68,1.75,557992,0
2012-11-13,1.73,1.8,1.7,1.78,366200,0
2012-11-14,1.79,1.86,1.79,1.85,379949,0
2012-11-15,1.84,1.85,1.8,1.81,185771,0
2012-11-16,1.8,1.83,1.77,1.78,295100,0
2012-11-19,1.78,1.82,1.66,1.7,527132,0
2012-11-20,1.7,1.73,1.66,1.68,442854,0
2012-11-21,1.67,1.72,1.62,1.69,548067,0
2012-11-23,1.7,1.72,1.65,1.71,402956,0
2012-11-26,1.71,1.71,1.66,1.665,692414,0
2012-11-27,1.69,1.83,1.66,1.81,1876508,0
2012-11-28,1.76,1.95,1.76,1.95,824187,0
2012-11-29,1.95,1.97,1.83,1.95,812203,0
2012-11-30,1.96,2,1.9057,1.935,745179,0
2012-12-03,1.97,2.05,1.9485,2.04,875316,0
2012-12-04,2.04,2.105,1.98,2.0332,731875,0
2012-12-05,2.05,2.09,1.99,2.07,433327,0
2012-12-06,2.08,2.085,1.99,2.07,658325,0
2012-12-07,2.08,2.1,2.02,2.06,443293,0
2012-12-10,2.04,2.12,2.04,2.11,644507,0
2012-12-11,2.12,2.13,2.06,2.12,740723,0
2012-12-12,2.13,2.25,2.1,2.19,915055,0
2012-12-13,2.18,2.24,2.14,2.15,556382,0
2012-12-14,2.14,2.18,2.06,2.16,777862,0
2012-12-17,2.15,2.29,2.14,2.22,629751,0
2012-12-18,2.16,2.29,2.051,2.25,612175,0
2012-12-19,2.24,2.35,2.18,2.33,824374,0
2012-12-20,2.29,2.29,2.25,2.28,656911,0
2012-12-21,2.18,2.24,2.12,2.17,1107572,0
2012-12-24,2.15,2.25,2.15,2.24,399106,0
2012-12-26,2.24,2.35,2.22,2.35,1241324,0
2012-12-27,2.35,2.35,2.22,2.29,838604,0
2012-12-28,2.26,2.285,2.22,2.22,691135,0
2012-12-31,2.21,2.24,2.16,2.22,1408664,0
2013-01-02,2.29,2.415,2.2601,2.34,818757,0
2013-01-03,2.25,2.3103,2.25,2.28,315104,0
2013-01-04,2.27,2.329,2.25,2.27,246634,0
2013-01-07,2.3,2.3,2.25,2.29,285492,0
2013-01-08,2.28,2.3138,2.24,2.29,155906,0
2013-01-09,2.29,2.29,2.24,2.25,140697,0
2013-01-10,2.27,2.29,2.26,2.28,158529,0
2013-01-11,2.29,2.29,2.24,2.26,202978,0
2013-01-14,2.28,2.4,2.24,2.39,274300,0
2013-01-15,2.35,2.4,2.3,2.33,518818,0
2013-01-16,2.33,2.35,2.29,2.3,238904,0
2013-01-17,2.31,2.345,2.28,2.34,228305,0
2013-01-18,2.39,2.4,2.31,2.32,620541,0
2013-01-22,2.31,2.34,2.25,2.33,399330,0
2013-01-23,2.32,2.4,2.3,2.38,391727,0
2013-01-24,2.37,2.52,2.31,2.48,884303,0
2013-01-25,2.5,2.5,2.42,2.45,356388,0
2013-01-28,2.45,2.48,2.42,2.46,318833,0
2013-01-29,2.45,2.49,2.36,2.49,467353,0
2013-01-30,2.49,2.49,2.34,2.34,426930,0
2013-01-31,2.32,2.4,2.26,2.36,298177,0
2013-02-01,2.32,2.39,2.29,2.37,455211,0
2013-02-04,2.35,2.45,2.34,2.39,476231,0
2013-02-05,2.41,2.44,2.365,2.41,285616,0
2013-02-06,2.39,2.45,2.37,2.4,193763,0
2013-02-07,2.39,2.39,2.27,2.28,473415,0
2013-02-08,2.29,2.31,2.26,2.28,354677,0
2013-02-11,2.27,2.34,2.25,2.3,288038,0
2013-02-12,2.31,2.4,2.3,2.38,247735,0
2013-02-13,2.4,2.41,2.32,2.36,408084,0
2013-02-14,2.35,2.3597,2.12,2.17,906866,0
2013-02-15,2.21,2.37,2.17,2.31,439839,0
2013-02-19,2.32,2.4,2.3,2.38,545138,0
2013-02-20,2.3,2.3,2.08,2.2,654780,0
2013-02-21,2.18,2.2,2.11,2.15,440113,0
2013-02-22,2.17,2.28,2.13,2.26,605685,0
2013-02-25,2.26,2.29,2.17,2.19,401311,0
2013-02-26,2.2,2.2,2.11,2.13,355137,0
2013-02-27,2.13,2.16,2.09,2.14,287368,0
2013-02-28,2.14,2.17,2.12,2.12,573206,0
2013-03-01,2.1,2.16,2.1,2.14,376233,0
2013-03-04,2.12,2.13,2.07,2.1,308751,0
2013-03-05,2.1,2.15,2.08,2.13,355022,0
2013-03-06,2.14,2.19,2.13,2.16,254147,0
2013-03-07,2.15,2.25,2.14,2.25,291941,0
2013-03-08,2.26,2.33,2.22,2.25,314456,0
2013-03-11,2.23,2.26,2.2,2.23,136137,0
2013-03-12,2.19,2.22,2.12,2.14,340637,0
2013-03-13,2.15,2.25,2.1,2.22,278800,0
2013-03-14,2.22,2.25,2.18,2.23,197231,0
2013-03-15,2.25,2.2715,2.16,2.17,491133,0
2013-03-18,2.15,2.17,2.12,2.14,131322,0
2013-03-19,2.13,2.17,2.07,2.11,322222,0
2013-03-20,2.1,2.135,2.04,2.06,244059,0
2013-03-21,2.06,2.14,2.052,2.13,251785,0
2013-03-22,2.1,2.15,2.08,2.14,175498,0
2013-03-25,2.14,2.1499,2.03,2.13,384311,0
2013-03-26,2.14,2.14,2.07,2.12,147036,0
2013-03-27,2.1,2.2,2.1,2.19,279906,0
2013-03-28,2.2,2.2,2.06,2.08,283158,0
2013-04-01,2.06,2.07,2,2.04,328837,0
2013-04-02,2.06,2.09,2.02,2.04,208386,0
2013-04-03,2.04,2.05,1.95,2.025,284894,0
2013-04-04,2.02,2.08,2,2.03,185379,0
2013-04-05,1.951,2,1.8831,1.92,319819,0
2013-04-08,1.93,2.01,1.9,2.01,287742,0
2013-04-09,2,2,1.92,1.92,203307,0
2013-04-10,1.9,2.01,1.9,2,344233,0
2013-04-11,1.99,2.08,1.97,1.97,191770,0
2013-04-12,1.96,2.0191,1.925,1.95,154775,0
2013-04-15,1.95,1.97,1.82,1.84,278475,0
2013-04-16,1.89,2.06,1.86,1.94,255496,0
2013-04-17,1.92,1.95,1.83,1.85,252393,0
2013-04-18,1.85,1.89,1.8,1.81,192871,0
2013-04-19,1.8,1.87,1.8,1.85,186247,0
2013-04-22,1.84,1.85,1.81,1.83,121894,0
2013-04-23,1.86,1.95,1.84,1.915,304401,0
2013-04-24,1.9,1.91,1.85,1.87,243950,0
2013-04-25,1.93,2,1.89,1.96,310284,0
2013-04-26,2,2,1.92,1.92,288264,0
2013-04-29,1.94,1.9493,1.9,1.92,161701,0
2013-04-30,1.91,1.94,1.9,1.93,129831,0
2013-05-01,1.92,1.92,1.88,1.88,307606,0
2013-05-02,1.9,1.92,1.86,1.9,185872,0
2013-05-03,1.92,2,1.9,1.97,304301,0
2013-05-06,1.95,2.07,1.92,2.03,414277,0
2013-05-07,2,2.03,1.98,1.98,265683,0
2013-05-08,1.96,2.05,1.93,2.04,361190,0
2013-05-09,2.02,2.11,2,2.03,922631,0
2013-05-10,2.03,2.08,1.98,2.02,329690,0
2013-05-13,2.01,2.03,1.92,1.95,407864,0
2013-05-14,1.95,2.11,1.95,2.07,592693,0
2013-05-15,2.08,2.12,2.04,2.1,442392,0
2013-05-16,2.1,2.1,2.05,2.08,144452,0
2013-05-17,2.09,2.1,2.04,2.04,331746,0
2013-05-20,2.02,2.1,2.02,2.09,236128,0
2013-05-21,2.08,2.1,2.05,2.08,196417,0
2013-05-22,2.08,2.09,2.02,2.05,363729,0
2013-05-23,2.03,2.1,2,2.06,376529,0
2013-05-24,2.06,2.06,2.03,2.05,161850,0
2013-05-28,2.08,2.268,2.04,2.2,2247980,0
2013-05-29,2.16,2.25,2.16,2.21,597504,0
2013-05-30,2.23,2.36,2.19,2.31,769227,0
2013-05-31,2.32,2.39,2.28,2.37,585530,0
2013-06-03,2.38,2.385,2.26,2.36,503334,0
2013-06-04,2.37,2.47,2.33,2.4,625281,0
2013-06-05,2.39,2.42,2.33,2.37,290082,0
2013-06-06,2.36,2.44,2.33,2.39,244493,0
2013-06-07,2.44,2.45,2.371,2.45,430810,0
2013-06-10,2.39,2.45,2.39,2.45,262538,0
2013-06-11,2.44,2.5,2.39,2.5,549008,0
2013-06-12,2.5,2.5,2.41,2.45,223810,0
2013-06-13,2.42,2.5,2.38,2.48,556416,0
2013-06-14,2.48,2.5,2.4,2.4,178613,0
2013-06-17,2.29,2.4,2.23,2.32,526073,0
2013-06-18,2.33,2.44,2.32,2.431,296957,0
2013-06-19,2.42,2.42,2.26,2.32,290745,0
2013-06-20,2.29,2.36,2.26,2.28,344673,0
2013-06-21,2.24,2.315,2.22,2.26,462086,0
2013-06-24,2.26,2.29,2.22,2.23,255453,0
2013-06-25,2.25,2.27,2.17,2.24,263329,0
2013-06-26,2.25,2.27,2.22,2.24,165490,0
2013-06-27,2.25,2.26,2.21,2.26,325398,0
2013-06-28,2.23,2.28,2.216,2.25,562328,0
2013-07-01,2.23,2.3,2.22,2.29,235522,0
2013-07-02,2.26,2.38,2.23,2.31,447226,0
2013-07-03,2.3,2.36,2.3,2.35,95452,0
2013-07-05,2.36,2.39,2.33,2.37,215914,0
2013-07-08,2.37,2.41,2.37,2.39,277104,0
2013-07-09,2.4,2.42,2.38,2.41,241127,0
2013-07-10,2.43,2.45,2.37,2.39,268919,0
2013-07-11,2.41,2.45,2.39,2.44,263002,0
2013-07-12,2.43,2.43,2.38,2.4,218553,0
2013-07-15,2.4,2.43,2.37,2.39,258759,0
2013-07-16,2.4,2.45,2.38,2.44,341076,0
2013-07-17,2.44,2.45,2.39,2.42,243167,0
2013-07-18,2.41,2.48,2.41,2.45,308568,0
2013-07-19,2.44,2.5,2.431,2.46,290770,0
2013-07-22,2.44,2.52,2.43,2.49,309614,0
2013-07-23,2.49,2.56,2.45,2.46,600171,0
2013-07-24,2.48,2.54,2.39,2.43,447002,0
2013-07-25,2.42,2.51,2.42,2.48,333734,0
2013-07-26,2.45,2.49,2.44,2.44,108290,0
2013-07-29,2.41,2.46,2.37,2.38,219115,0
2013-07-30,2.4,2.445,2.38,2.42,133430,0
2013-07-31,2.43,2.44,2.35,2.4,174504,0
2013-08-01,2.41,2.45,2.38,2.42,196983,0
2013-08-02,2.4,2.43,2.38,2.38,170329,0
2013-08-05,2.4,2.42,2.33,2.34,257140,0
2013-08-06,2.31,2.33,2.25,2.31,145441,0
2013-08-07,2.3,2.33,2.19,2.2,322746,0
2013-08-08,2.06,2.2,1.891,2.19,748719,0
2013-08-09,2.17,2.18,2.06,2.1,312851,0
2013-08-12,2.06,2.1,2.02,2.06,283155,0
2013-08-13,2.04,2.16,2.04,2.1,524530,0
2013-08-14,2.12,2.2,2.1,2.12,272898,0
2013-08-15,2.13,2.13,2.03,2.04,354729,0
2013-08-16,2.04,2.11,2.04,2.07,198614,0
2013-08-19,2.07,2.09,2.02,2.03,188907,0
2013-08-20,2.02,2.05,1.925,2.02,613662,0
2013-08-21,2.02,2.13,1.99,2.12,345843,0
2013-08-22,2.11,2.14,2.07,2.14,245663,0
2013-08-23,2.12,2.15,2.04,2.08,224225,0
2013-08-26,2.08,2.17,2.08,2.14,227608,0
2013-08-27,2.11,2.18,2.0555,2.07,295445,0
2013-08-28,2.08,2.13,2.0799,2.12,268108,0
2013-08-29,2.12,2.13,2.06,2.11,118430,0
2013-08-30,2.1,2.12,2.02,2.02,273920,0
2013-09-03,2.03,2.1,1.99,2.05,259245,0
2013-09-04,2.05,2.08,2,2.03,221710,0
2013-09-05,2.02,2.08,2.02,2.05,152491,0
2013-09-06,2.07,2.07,2,2.02,224589,0
2013-09-09,2.02,2.05,2,2.05,280403,0
2013-09-10,2.05,2.05,2.01,2.02,256096,0
2013-09-11,2.01,2.05,2.01,2.02,257091,0
2013-09-12,2.02,2.05,2.01,2.02,202682,0
2013-09-13,2.02,2.05,1.99,2.04,231937,0
2013-09-16,2.04,2.04,2,2.01,175040,0
2013-09-17,2.01,2.04,2.01,2.04,119605,0
2013-09-18,2.02,2.05,2,2,225799,0
2013-09-19,2,2.03,2,2.03,308674,0
2013-09-20,2.04,2.05,1.99,1.99,803785,0
2013-09-23,1.99,2,1.98,1.99,389309,0
2013-09-24,2,2,1.96,1.97,281466,0
2013-09-25,1.98,2.02,1.97,2.01,435600,0
2013-09-26,2.01,2.01,1.96,1.98,272200,0
2013-09-27,1.97,2.01,1.97,1.98,210400,0
2013-09-30,1.96,1.99,1.92,1.93,399000,0
2013-10-01,1.94,1.97,1.92,1.94,336500,0
2013-10-02,1.92,1.99,1.92,1.96,234062,0
2013-10-03,1.95,1.98,1.92,1.92,243380,0
2013-10-04,1.92,1.98,1.92,1.97,246235,0
2013-10-07,1.96,1.96,1.92,1.92,174399,0
2013-10-08,1.93,1.93,1.86,1.86,437400,0
2013-10-09,1.86,1.86,1.82,1.82,326300,0
2013-10-10,1.85,1.94,1.84,1.85,293200,0
2013-10-11,1.83,1.98,1.83,1.98,247100,0
2013-10-14,1.97,1.98,1.93,1.97,180000,0
2013-10-15,1.96,1.99,1.94,1.95,169700,0
2013-10-16,1.95,2,1.94,1.97,213200,0
2013-10-17,1.97,1.98,1.94,1.95,190300,0
2013-10-18,1.98,1.98,1.95,1.96,258375,0
2013-10-21,1.96,1.99,1.96,1.97,332400,0
2013-10-22,1.97,1.98,1.94,1.98,268065,0
2013-10-23,1.97,1.99,1.95,1.95,184300,0
2013-10-24,1.95,1.97,1.94,1.95,250235,0
2013-10-25,1.96,1.96,1.93,1.93,122700,0
2013-10-28,1.93,1.93,1.9,1.91,221700,0
2013-10-29,1.91,1.93,1.91,1.91,197100,0
2013-10-30,1.91,1.95,1.91,1.91,242900,0
2013-10-31,1.91,1.94,1.91,1.92,271951,0
2013-11-01,1.91,1.94,1.9,1.91,315600,0
2013-11-04,1.93,1.94,1.91,1.91,203900,0
2013-11-05,1.93,1.98,1.91,1.95,323200,0
2013-11-06,1.9,2,1.9,1.97,418533,0
2013-11-07,1.96,1.99,1.93,1.97,503603,0
2013-11-08,1.98,2.05,1.92,1.98,591600,0
2013-11-11,1.96,2.01,1.96,1.99,202200,0
2013-11-12,1.98,2.05,1.97,1.99,216800,0
2013-11-13,1.99,2.02,1.96,1.97,166500,0
2013-11-14,1.96,2,1.96,1.96,134894,0
2013-11-15,1.95,1.98,1.95,1.98,230100,0
2013-11-18,1.98,2,1.94,1.96,234700,0
2013-11-19,1.96,1.99,1.95,1.96,221800,0
2013-11-20,1.96,1.99,1.96,1.97,158651,0
2013-11-21,1.98,1.99,1.96,1.97,147300,0
2013-11-22,1.97,1.99,1.96,1.98,179200,0
2013-11-25,1.98,2,1.96,1.96,197600,0
2013-11-26,1.96,1.98,1.95,1.96,557200,0
2013-11-27,1.96,2,1.96,2,184358,0
2013-11-29,2.01,2.08,2,2.05,211973,0
2013-12-02,2.05,2.05,1.96,1.96,180000,0
2013-12-03,1.97,2,1.96,1.96,146300,0
2013-12-04,1.97,1.99,1.96,1.96,153200,0
2013-12-05,1.96,1.97,1.96,1.96,170000,0
2013-12-06,1.99,1.99,1.95,1.97,472200,0
2013-12-09,1.96,1.97,1.92,1.93,392100,0
2013-12-10,1.94,1.95,1.92,1.93,280400,0
2013-12-11,1.92,1.94,1.91,1.91,246700,0
2013-12-12,1.9,1.91,1.9,1.9,242400,0
2013-12-13,1.91,1.93,1.88,1.89,268200,0
2013-12-16,1.89,1.92,1.88,1.89,237700,0
2013-12-17,1.88,1.9,1.88,1.88,284100,0
2013-12-18,1.88,1.9,1.88,1.9,348181,0
2013-12-19,1.88,1.91,1.86,1.88,363100,0
2013-12-20,1.86,1.92,1.86,1.92,1213800,0
2013-12-23,1.92,1.96,1.88,1.96,432000,0
2013-12-24,1.96,2.04,1.93,1.98,246364,0
2013-12-26,1.99,2,1.92,1.92,527000,0
2013-12-27,1.94,1.9499,1.89,1.92,796798,0
2013-12-30,1.92,1.98,1.92,1.97,284970,0
2013-12-31,1.96,2,1.92,1.98,487400,0
2014-01-02,1.96,2,1.941,1.99,214257,0
2014-01-03,1.99,2,1.96,1.99,125719,0
2014-01-06,1.99,2,1.95,2,168900,0
2014-01-07,2,2.24,2,2.24,1091900,0
2014-01-08,2.25,2.27,2.17,2.22,498000,0
2014-01-09,2.24,2.24,2.12,2.15,237300,0
2014-01-10,2.15,2.35,2.08,2.19,716800,0
2014-01-13,2.19,2.23,2.09,2.1,325700,0
2014-01-14,2.12,2.17,2.09,2.13,171000,0
2014-01-15,2.12,2.15,2.1,2.12,161554,0
2014-01-16,2.13,2.14,2.07,2.13,231400,0
2014-01-17,2.13,2.14,2.05,2.07,312300,0
2014-01-21,2.09,2.1,2.02,2.08,188100,0
2014-01-22,2.09,2.115,2.02,2.04,277412,0
2014-01-23,2.03,2.04,2,2.04,147503,0
2014-01-24,2.01,2.03,2,2,226400,0
2014-01-27,2,2.01,1.99,2,477265,0
2014-01-28,1.99,2.01,1.96,1.96,288200,0
2014-01-29,1.95,1.99,1.92,1.92,229100,0
2014-01-30,1.95,1.95,1.91,1.91,226662,0
2014-01-31,1.9,1.95,1.9,1.91,512400,0
2014-02-03,1.93,1.93,1.9,1.9,239493,0
2014-02-04,1.9,1.92,1.9,1.92,240584,0
2014-02-05,1.93,1.94,1.88,1.89,265001,0
2014-02-06,1.9,1.95,1.895,1.92,257212,0
2014-02-07,1.92,2,1.908,1.94,220427,0
2014-02-10,1.96,2.02,1.9146,2,286462,0
2014-02-11,2.02,2.1,2,2.09,363305,0
2014-02-12,2.08,2.15,2.04,2.06,238124,0
2014-02-13,2.11,2.11,2.02,2.11,440107,0
2014-02-14,2.2,2.28,2.15,2.19,832725,0
2014-02-18,2.18,2.34,2.17,2.34,716335,0
2014-02-19,2.34,2.35,2.21,2.22,346659,0
2014-02-20,2.25,2.33,2.19,2.33,542494,0
2014-02-21,2.34,2.34,2.26,2.27,436552,0
2014-02-24,2.29,2.3,2.23,2.26,376757,0
2014-02-25,2.25,2.26,2.2,2.2,236920,0
2014-02-26,2.21,2.23,2.19,2.19,148449,0
2014-02-27,2.18,2.23,2.18,2.22,204134,0
2014-02-28,2.23,2.23,2.15,2.16,226052,0
2014-03-03,2.12,2.14,2,2.12,639203,0
2014-03-04,2.15,2.19,2.12,2.19,410308,0
2014-03-05,2.11,2.23,2.11,2.22,303083,0
2014-03-06,2.21,2.23,2.12,2.18,341573,0
2014-03-07,2.18,2.2,2.13,2.18,145889,0
2014-03-10,2.17,2.2,2.15,2.2,181356,0
2014-03-11,2.2,2.21,2.12,2.12,182419,0
2014-03-12,2.13,2.17,2.08,2.15,127763,0
2014-03-13,2.17,2.17,2.06,2.12,295290,0
2014-03-14,2.1,2.15,2.09,2.11,175043,0
2014-03-17,2.15,2.17,2.114,2.17,234226,0
2014-03-18,2.18,2.2,2.12,2.18,136464,0
2014-03-19,2.17,2.29,2.1,2.23,572853,0
2014-03-20,2.24,2.39,2.21,2.3,887191,0
2014-03-21,2.34,2.34,2.21,2.29,507715,0
2014-03-24,2.25,2.3,2.16,2.28,339645,0
2014-03-25,2.3,2.35,2.2,2.225,437660,0
2014-03-26,2.23,2.26,2.09,2.1,454700,0
2014-03-27,2.09,2.19,2.0585,2.18,359589,0
2014-03-28,2.17,2.21,2.15,2.15,143149,0
2014-03-31,2.16,2.22,2.13,2.18,269921,0
2014-04-01,2.2,2.25,2.15,2.24,227175,0
2014-04-02,2.23,2.26,2.2,2.25,176656,0
2014-04-03,2.24,2.27,2.2,2.22,252420,0
2014-04-04,2.25,2.25,2.15,2.15,294414,0
2014-04-07,2.12,2.21,2.09,2.17,385604,0
2014-04-08,2.17,2.23,2.145,2.17,222647,0
2014-04-09,2.17,2.24,2.16,2.23,217582,0
2014-04-10,2.22,2.22,2.11,2.14,360805,0
2014-04-11,2.12,2.15,2.06,2.11,249591,0
2014-04-14,2.12,2.15,2.06,2.09,198853,0
2014-04-15,2.1,2.12,2.025,2.09,315649,0
2014-04-16,2.09,2.12,2.06,2.12,214295,0
2014-04-17,2.1,2.19,2.081,2.18,251325,0
2014-04-21,2.19,2.19,2.11,2.18,177481,0
2014-04-22,2.17,2.2,2.16,2.2,143273,0
2014-04-23,2.18,2.2,2.13,2.13,117560,0
2014-04-24,2.16,2.18,2.08,2.1,174461,0
2014-04-25,2.09,2.12,2.05,2.05,259819,0
2014-04-28,2.07,2.09,2,2.04,318046,0
2014-04-29,2.06,2.08,2.01,2.04,149090,0
2014-04-30,2.02,2.1,2,2.07,225138,0
2014-05-01,2.06,2.1,2.03,2.06,231328,0
2014-05-02,2.09,2.1,2.04,2.05,185989,0
2014-05-05,2.02,2.07,2,2.02,253558,0
2014-05-06,2.01,2.05,1.93,1.93,524769,0
2014-05-07,1.99,2.03,1.91,1.92,534509,0
2014-05-08,1.93,1.99,1.92,1.94,272588,0
2014-05-09,1.92,2.0538,1.92,2.04,226976,0
2014-05-12,1.995,2.13,1.995,2.11,283480,0
2014-05-13,2.11,2.13,2.07,2.08,226185,0
2014-05-14,2.09,2.13,2.04,2.08,214834,0
2014-05-15,2.1,2.1,2.02,2.07,228808,0
2014-05-16,2.08,2.1,2.03,2.09,210143,0
2014-05-19,2.09,2.17,2.09,2.14,213977,0
2014-05-20,2.12,2.17,2.1,2.1,241522,0
2014-05-21,2.12,2.15,2.095,2.14,254256,0
2014-05-22,2.13,2.15,2.11,2.13,114674,0
2014-05-23,2.17,2.17,2.13,2.17,173045,0
2014-05-27,2.2,2.27,2.18,2.27,300074,0
2014-05-28,2.29,2.29,2.21,2.29,180467,0
2014-05-29,2.25,2.3,2.22,2.3,231081,0
2014-05-30,2.31,2.31,2.16,2.18,144212,0
2014-06-02,2.16,2.35,2.12,2.32,749837,0
2014-06-03,2.31,2.44,2.18,2.37,1338992,0
2014-06-04,2.35,2.54,2.33,2.5,1013815,0
2014-06-05,2.53,2.69,2.53,2.69,975811,0
2014-06-06,2.67,2.92,2.65,2.88,1498704,0
2014-06-09,2.88,3.19,2.84,2.96,2160179,0
2014-06-10,2.96,3.09,2.88,3.02,1102300,0
2014-06-11,3,3.04,2.92,2.98,497293,0
2014-06-12,3,3,2.901,2.92,423948,0
2014-06-13,2.87,2.9,2.75,2.83,630803,0
2014-06-16,3.07,3.25,2.97,2.98,2174373,0
2014-06-17,2.93,3.1,2.85,2.98,738112,0
2014-06-18,2.96,3.24,2.9,2.98,822569,0
2014-06-19,3,3.04,2.92,2.99,397394,0
2014-06-20,2.94,3,2.94,2.99,386665,0
2014-06-23,3,3.07,2.97,3.03,351009,0
2014-06-24,3.06,3.07,2.91,2.91,366477,0
2014-06-25,2.9,3.01,2.87,3.01,473072,0
2014-06-26,3.04,3.059,2.97,3.03,262721,0
2014-06-27,3.03,3.0699,3,3.02,519675,0
2014-06-30,3,3.1025,2.95,3.06,648011,0
2014-07-01,3.09,3.0999,3.02,3.06,494463,0
2014-07-02,3.06,3.15,3.02,3.09,360700,0
2014-07-03,3.08,3.12,3.04,3.1,125528,0
2014-07-07,3.1,3.12,2.92,2.95,440953,0
2014-07-08,2.96,2.96,2.81,2.86,459382,0
2014-07-09,2.86,2.93,2.84,2.85,275665,0
2014-07-10,2.76,2.89,2.75,2.82,260521,0
2014-07-11,2.83,2.89,2.83,2.87,195254,0
2014-07-14,2.89,2.94,2.89,2.9,171605,0
2014-07-15,2.91,2.91,2.81,2.84,242490,0
2014-07-16,2.88,2.98,2.85,2.9,366203,0
2014-07-17,2.89,2.95,2.81,2.81,211952,0
2014-07-18,2.8,2.91,2.707,2.9,269616,0
2014-07-21,2.89,2.92,2.82,2.88,130113,0
2014-07-22,2.89,2.92,2.82,2.87,250996,0
2014-07-23,2.76,2.88,2.56,2.78,296441,0
2014-07-24,2.68,2.799,2.68,2.78,267017,0
2014-07-25,2.74,2.7801,2.561,2.65,468981,0
2014-07-28,2.62,2.81,2.62,2.7,357588,0
2014-07-29,2.7,2.745,2.61,2.62,141904,0
2014-07-30,2.63,2.7,2.57,2.65,139246,0
2014-07-31,2.62,2.64,2.57,2.57,198271,0
2014-08-01,2.59,2.64,2.45,2.49,306984,0
2014-08-04,2.49,2.57,2.47,2.52,304810,0
2014-08-05,2.58,2.64,2.36,2.57,657304,0
2014-08-06,2.56,2.58,2.49,2.5,144936,0
2014-08-07,2.5,2.56,2.5,2.51,133064,0
2014-08-08,2.5,2.57,2.47,2.57,179295,0
2014-08-11,2.57,2.59,2.5,2.55,137766,0
2014-08-12,2.46,2.52,2.46,2.46,174717,0
2014-08-13,2.48,2.52,2.41,2.42,198598,0
2014-08-14,2.42,2.51,2.39,2.41,146535,0
2014-08-15,2.47,2.473,2.34,2.36,305983,0
2014-08-18,2.38,2.43,2.36,2.41,148525,0
2014-08-19,2.4,2.44,2.34,2.36,144074,0
2014-08-20,2.37,2.37,2.291,2.33,136288,0
2014-08-21,2.32,2.35,2.29,2.33,172499,0
2014-08-22,2.34,2.34,2.28,2.28,118934,0
2014-08-25,2.27,2.34,2.23,2.26,283786,0
2014-08-26,2.26,2.3,2.21,2.26,348199,0
2014-08-27,2.28,2.32,2.24,2.29,209661,0
2014-08-28,2.29,2.37,2.27,2.35,443612,0
2014-08-29,2.375,2.43,2.2792,2.37,352463,0
2014-09-02,2.39,2.396,2.255,2.3,411552,0
2014-09-03,2.34,2.349,2.25,2.27,349992,0
2014-09-04,2.29,2.4,2.27,2.3,340727,0
2014-09-05,2.28,2.3,2.25,2.28,121318,0
2014-09-08,2.29,2.33,2.22,2.25,233740,0
2014-09-09,2.27,2.27,2.2,2.21,189955,0
2014-09-10,2.22,2.46,2.16,2.41,530278,0
2014-09-11,2.39,2.4147,2.29,2.38,299832,0
2014-09-12,2.39,2.539,2.35,2.48,447686,0
2014-09-15,2.5,2.53,2.44,2.45,232743,0
2014-09-16,2.43,2.52,2.41,2.46,256982,0
2014-09-17,2.45,2.54,2.4,2.44,216343,0
2014-09-18,2.49,2.54,2.44,2.52,283675,0
2014-09-19,2.56,2.62,2.4,2.57,703142,0
2014-09-22,2.53,2.55,2.45,2.48,185447,0
2014-09-23,2.46,2.54,2.4201,2.44,186593,0
2014-09-24,2.46,2.47,2.4,2.43,210342,0
2014-09-25,2.41,2.41,2.3,2.34,294051,0
2014-09-26,2.34,2.41,2.3,2.34,186298,0
2014-09-29,2.35,2.37,2.31,2.34,152007,0
2014-09-30,2.32,2.38,2.3,2.335,365555,0
2014-10-01,2.32,2.34,2.25,2.25,244730,0
2014-10-02,2.24,2.31,2.21,2.31,252162,0
2014-10-03,2.33,2.4,2.31,2.37,130841,0
2014-10-06,2.39,2.39,2.24,2.28,137779,0
2014-10-07,2.27,2.32,2.21,2.21,107979,0
2014-10-08,2.21,2.28,2.13,2.25,190857,0
2014-10-09,2.24,2.285,2.2,2.23,178906,0
2014-10-10,2.2,2.27,2.18,2.21,158878,0
2014-10-13,2.2,2.3,2.19,2.29,170692,0
2014-10-14,2.31,2.33,2.205,2.29,267839,0
2014-10-15,2.22,2.4099,2.21,2.4,313215,0
2014-10-16,2.31,2.39,2.27,2.37,296309,0
2014-10-17,2.42,2.42,2.27,2.28,139875,0
2014-10-20,2.25,2.36,2.21,2.32,155300,0
2014-10-21,2.33,2.4,2.24,2.29,147483,0
2014-10-22,2.29,2.3,2.2,2.21,160639,0
2014-10-23,2.23,2.29,2.2,2.23,103349,0
2014-10-24,2.22,2.252,2.13,2.21,216119,0
2014-10-27,2.17,2.21,2.15,2.19,71975,0
2014-10-28,2.12,2.3,2.111,2.29,195852,0
2014-10-29,2.3,2.31,2.18,2.31,113316,0
2014-10-30,2.32,2.4,2.26,2.4,153608,0
2014-10-31,2.39,2.45,2.33,2.44,234213,0
2014-11-03,2.45,2.45,2.31,2.38,108145,0
2014-11-04,2.34,2.39,2.3,2.34,86651,0
2014-11-05,2.27,2.39,2.25,2.33,120993,0
2014-11-06,2.32,2.37,2.28,2.33,137553,0
2014-11-07,2.28,2.44,2.28,2.43,122496,0
2014-11-10,2.45,2.53,2.4,2.5,394699,0
2014-11-11,2.7,2.8,2.6,2.69,688836,0
2014-11-12,2.73,2.742,2.61,2.69,383420,0
2014-11-13,2.72,2.74,2.65,2.69,288755,0
2014-11-14,2.69,2.71,2.61,2.65,185114,0
2014-11-17,2.64,2.71,2.5816,2.59,106176,0
2014-11-18,2.61,2.66,2.57,2.64,132505,0
2014-11-19,2.6,2.6401,2.49,2.59,198903,0
2014-11-20,2.57,2.77,2.5401,2.75,334603,0
2014-11-21,2.8,2.99,2.65,2.71,506659,0
2014-11-24,2.71,2.83,2.65,2.8,242961,0
2014-11-25,2.79,2.83,2.74,2.8,211938,0
2014-11-26,2.81,2.87,2.77,2.81,150459,0
2014-11-28,2.79,2.88,2.72,2.73,117306,0
2014-12-01,2.74,2.74,2.61,2.62,199490,0
2014-12-02,2.66,2.8,2.64,2.75,211758,0
2014-12-03,2.74,2.84,2.65,2.74,149595,0
2014-12-04,2.73,2.85,2.68,2.81,214644,0
2014-12-05,2.81,2.97,2.81,2.89,277424,0
2014-12-08,2.93,2.95,2.76,2.86,219022,0
2014-12-09,2.9,2.95,2.81,2.91,438182,0
2014-12-10,2.88,2.93,2.75,2.78,223333,0
2014-12-11,2.73,2.88,2.73,2.85,228228,0
2014-12-12,2.79,2.96,2.78,2.86,184722,0
2014-12-15,2.87,2.93,2.69,2.72,369786,0
2014-12-16,2.7,2.85,2.67,2.77,226070,0
2014-12-17,2.75,2.86,2.74,2.83,255056,0
2014-12-18,2.85,2.86,2.7901,2.85,185070,0
2014-12-19,2.83,2.85,2.81,2.84,329996,0
2014-12-22,2.7701,2.85,2.7701,2.84,113331,0
2014-12-23,2.85,2.85,2.8,2.8,244947,0
2014-12-24,2.8,2.88,2.8,2.8,206152,0
2014-12-26,2.8,2.86,2.8,2.82,193857,0
2014-12-29,2.8,2.84,2.77,2.8,202783,0
2014-12-30,2.78,2.83,2.78,2.79,120140,0
2014-12-31,2.77,2.8,2.76,2.77,184881,0
2015-01-02,2.79,2.82,2.76,2.77,104399,0
2015-01-05,2.77,2.85,2.77,2.82,205439,0
2015-01-06,2.82,2.82,2.67,2.71,223850,0
2015-01-07,2.72,2.75,2.64,2.72,132998,0
2015-01-08,2.7,2.8,2.7,2.78,134277,0
2015-01-09,2.77,2.79,2.68,2.74,110277,0
2015-01-12,2.74,2.8,2.67,2.76,159133,0
2015-01-13,2.8,2.86,2.76,2.8,227187,0
2015-01-14,2.79,2.87,2.77,2.82,194131,0
2015-01-15,2.84,2.84,2.67,2.67,191581,0
2015-01-16,2.65,2.82,2.65,2.8,194577,0
2015-01-20,2.81,2.87,2.75,2.77,188549,0
2015-01-21,2.73,2.8,2.7,2.7,174804,0
2015-01-22,2.72,2.75,2.68,2.75,182531,0
2015-01-23,2.74,2.79,2.67,2.72,116202,0
2015-01-26,2.7,2.81,2.66,2.72,297803,0
2015-01-27,2.68,2.6801,2.52,2.67,260055,0
2015-01-28,2.67,2.69,2.54,2.55,300706,0
2015-01-29,2.56,2.72,2.55,2.72,193146,0
2015-01-30,2.78,2.8,2.65,2.66,208834,0
2015-02-02,2.71,2.8,2.58,2.8,251038,0
2015-02-03,2.9,3.06,2.841,2.92,838312,0
2015-02-04,2.88,3.02,2.88,2.94,303269,0
2015-02-05,2.96,2.98,2.91,2.97,211887,0
2015-02-06,2.98,3.01,2.92,2.92,352776,0
2015-02-09,2.93,3.03,2.92,2.93,262258,0
2015-02-10,2.99,3,2.92,2.96,191340,0
2015-02-11,2.97,2.9824,2.94,2.95,130776,0
2015-02-12,2.95,3.02,2.921,2.99,195362,0
2015-02-13,3.02,3.02,2.98,2.99,229714,0
2015-02-17,2.99,3.15,2.99,3.1,533657,0
2015-02-18,3.1,3.24,3.09,3.18,491345,0
2015-02-19,3.2,3.2,3.1,3.14,267370,0
2015-02-20,3.17,3.3,3.1142,3.25,581657,0
2015-02-23,3.25,3.31,3.23,3.26,399971,0
2015-02-24,3.28,3.31,3.22,3.29,357925,0
2015-02-25,3.3,3.319,3.28,3.29,335843,0
2015-02-26,3.3,3.36,3.26,3.27,382303,0
2015-02-27,3.32,3.415,3.25,3.34,381426,0
2015-03-02,3.35,3.41,3.34,3.4,295500,0
2015-03-03,3.37,3.42,3.36,3.39,373000,0
2015-03-04,3.4,3.72,3.37,3.69,1357200,0
2015-03-05,3.7,3.81,3.64,3.69,750600,0
2015-03-06,3.69,3.7,3.5,3.51,473800,0
2015-03-09,3.54,3.65,3.5,3.61,280500,0
2015-03-10,3.55,3.61,3.52,3.52,184400,0
2015-03-11,3.53,3.65,3.52,3.59,216900,0
2015-03-12,3.6,3.75,3.55,3.74,428000,0
2015-03-13,3.79,3.87,3.76,3.87,339800,0
2015-03-16,3.9,3.93,3.8,3.9,407100,0
2015-03-17,3.91,3.98,3.87,3.89,341900,0
2015-03-18,3.89,3.94,3.76,3.86,309500,0
2015-03-19,3.83,3.95,3.83,3.87,333100,0
2015-03-20,3.73,3.95,3.63,3.65,677400,0
2015-03-23,3.68,3.76,3.63,3.67,259000,0
2015-03-24,3.65,3.71,3.56,3.58,211500,0
2015-03-25,3.57,3.62,3.43,3.43,325600,0
2015-03-26,3.43,3.55,3.38,3.44,276700,0
2015-03-27,3.42,3.54,3.42,3.48,203900,0
2015-03-30,3.52,3.63,3.5,3.6,181000,0
2015-03-31,3.58,3.64,3.56,3.63,248560,0
2015-04-01,3.64,3.66,3.45,3.52,346600,0
2015-04-02,3.52,3.65,3.52,3.61,161000,0
2015-04-06,3.67,3.67,3.52,3.55,155000,0
2015-04-07,3.52,3.6,3.4,3.41,244370,0
2015-04-08,3.41,3.52,3.39,3.48,134900,0
2015-04-09,3.5,3.53,3.39,3.46,148186,0
2015-04-10,3.42,3.54,3.36,3.47,138600,0
2015-04-13,3.49,3.5,3.43,3.47,98900,0
2015-04-14,3.46,3.5,3.42,3.5,110600,0
2015-04-15,3.5,3.51,3.46,3.5,218512,0
2015-04-16,3.5,3.52,3.45,3.45,143676,0
2015-04-17,3.41,3.43,3.37,3.37,203900,0
2015-04-20,3.41,3.6,3.41,3.57,183618,0
2015-04-21,3.62,3.65,3.58,3.64,162318,0
2015-04-22,3.64,3.67,3.58,3.6,139538,0
2015-04-23,3.6,3.75,3.51,3.73,160900,0
2015-04-24,3.77,3.79,3.59,3.65,177759,0
2015-04-27,3.64,3.95,3.58,3.58,328200,0
2015-04-28,3.62,3.73,3.6,3.72,177446,0
2015-04-29,3.72,3.77,3.62,3.7,308200,0
2015-04-30,3.67,3.73,3.62,3.7,426600,0
2015-05-01,3.9,4.1,3.88,4.07,1779400,0
2015-05-04,4.05,4.22,4.04,4.18,955300,0
2015-05-05,4.19,4.2,3.93,3.95,523900,0
2015-05-06,4,4.0577,3.81,3.98,385252,0
2015-05-07,3.9,4.16,3.87,4.13,401302,0
2015-05-08,4.2,4.23,3.94,3.97,566300,0
2015-05-11,3.97,4.1,3.97,4.07,501900,0
2015-05-12,4.07,4.1,3.98,4.05,237518,0
2015-05-13,4.08,4.24,4.04,4.11,1027800,0
2015-05-14,4.15,4.19,4.09,4.17,475700,0
2015-05-15,4.15,4.3,4.12,4.23,607697,0
2015-05-18,4.25,4.34,4.2001,4.29,592510,0
2015-05-19,4.25,4.32,4.23,4.31,398605,0
2015-05-20,4.29,4.31,4.17,4.27,228200,0
2015-05-21,4.29,4.33,4.25,4.27,250100,0
2015-05-22,4.25,4.3,4.15,4.2,280800,0
2015-05-26,4.15,4.23,4.115,4.17,292768,0
2015-05-27,4.2,4.27,4.14,4.25,309500,0
2015-05-28,4.26,4.43,4.223,4.39,544241,0
2015-05-29,4.42,4.42,4.3,4.37,271600,0
2015-06-01,4.41,4.41,4.2,4.3,269009,0
2015-06-02,4.29,4.36,4.2,4.29,308780,0
2015-06-03,4.28,4.33,4.2,4.23,306400,0
2015-06-04,4.2,4.25,4.05,4.1,443700,0
2015-06-05,4.07,4.17,4.02,4.15,247500,0
2015-06-08,4.09,4.17,4.08,4.12,221700,0
2015-06-09,4.12,4.12,4.036,4.07,336598,0
2015-06-10,4.09,4.2,4.08,4.19,446859,0
2015-06-11,4.18,4.2,4.105,4.13,216654,0
2015-06-12,4.12,4.2,4.09,4.16,192600,0
2015-06-15,4.15,4.25,4.07,4.25,350400,0
2015-06-16,4.21,4.25,4.15,4.22,176300,0
2015-06-17,4.25,4.25,4.11,4.11,226800,0
2015-06-18,4.1,4.16,4.03,4.04,319400,0
2015-06-19,4.02,4.16,3.88,3.99,704800,0
2015-06-22,3.9,4.18,3.9,4.18,304700,0
2015-06-23,4.18,4.25,4.15,4.25,314213,0
2015-06-24,4.21,4.25,4.14,4.15,263600,0
2015-06-25,4.18,4.18,4.02,4.11,150200,0
2015-06-26,4.11,4.11,3.97,4.02,533100,0
2015-06-29,4,4.02,3.82,3.86,301300,0
2015-06-30,3.91,3.99,3.88,3.94,183679,0
2015-07-01,3.98,4.08,3.88,3.95,271600,0
2015-07-02,4.17,4.25,4.06,4.25,714200,0
2015-07-06,4.16,4.26,4.08,4.25,295300,0
2015-07-07,4.27,4.27,4.15,4.19,214600,0
2015-07-08,4.17,4.17,3.98,4.08,292000,0
2015-07-09,4.1,4.15,4.01,4.04,192800,0
2015-07-10,4.09,4.15,4.06,4.15,157800,0
2015-07-13,4.16,4.2,4.1,4.19,179900,0
2015-07-14,4.16,4.21,4.1,4.2,325554,0
2015-07-15,4.18,4.18,4.025,4.06,166418,0
2015-07-16,4.1,4.18,4.08,4.13,148600,0
2015-07-17,4.15,4.16,4.04,4.04,225600,0
2015-07-20,4.06,4.07,3.94,3.95,258600,0
2015-07-21,3.92,4.1,3.92,4.07,223200,0
2015-07-22,4.05,4.05,3.96,4.03,84800,0
2015-07-23,4.05,4.07,3.9,3.9,180400,0
2015-07-24,3.9,3.94,3.73,3.75,263700,0
2015-07-27,3.73,3.73,3.6,3.61,264700,0
2015-07-28,3.6,3.67,3.57,3.57,622400,0
2015-07-29,3.59,3.63,3.51,3.52,249100,0
2015-07-30,3.48,3.63,3.46,3.59,213500,0
2015-07-31,3.6,3.78,3.57,3.77,503300,0
2015-08-03,3.99,4.29,3.87,3.97,746109,0
2015-08-04,4.1,4.1,3.79,3.87,479500,0
2015-08-05,3.91,3.99,3.49,3.51,668300,0
2015-08-06,3.51,3.59,3.38,3.4,396578,0
2015-08-07,3.38,3.46,3.38,3.38,168800,0
2015-08-10,3.38,3.45,3.38,3.39,258300,0
2015-08-11,3.35,3.4199,3.24,3.25,223011,0
2015-08-12,3.23,3.3,3.2,3.26,228900,0
2015-08-13,3.25,3.3,2.5,2.67,2668600,0
2015-08-14,2.53,2.79,2.5,2.7,1350000,0
2015-08-17,2.7,2.8,2.68,2.75,315000,0
2015-08-18,2.72,2.8,2.68,2.71,274200,0
2015-08-19,2.69,2.73,2.62,2.67,190800,0
2015-08-20,2.61,2.69,2.54,2.54,285400,0
2015-08-21,2.49,2.55,2.42,2.44,737700,0
2015-08-24,2.26,2.43,2.2,2.32,700888,0
2015-08-25,2.41,2.45,2.26,2.29,720100,0
2015-08-26,2.35,2.37,2.27,2.36,428200,0
2015-08-27,2.39,2.46,2.36,2.42,278900,0
2015-08-28,2.43,2.52,2.42,2.45,305200,0
2015-08-31,2.46,2.46,2.36,2.37,489900,0
2015-09-01,2.33,2.4,2.29,2.29,435600,0
2015-09-02,2.34,2.5,2.31,2.49,310900,0
2015-09-03,2.5,2.55,2.46,2.54,284400,0
2015-09-04,2.5,2.52,2.45,2.47,164500,0
2015-09-08,2.5,2.58,2.45,2.52,206700,0
2015-09-09,2.51,2.53,2.43,2.44,153900,0
2015-09-10,2.46,2.47,2.39,2.43,103307,0
2015-09-11,2.4,2.45,2.38,2.44,179800,0
2015-09-14,2.44,2.44,2.34,2.35,156200,0
2015-09-15,2.34,2.45,2.32,2.43,209201,0
2015-09-16,2.44,2.45,2.35,2.35,199900,0
2015-09-17,2.33,2.36,2.23,2.28,339373,0
2015-09-18,2.21,2.4,2.21,2.31,313900,0
2015-09-21,2.34,2.4,2.3,2.3,154500,0
2015-09-22,2.28,2.33,2.26,2.3,149100,0
2015-09-23,2.32,2.35,2.23,2.23,172590,0
2015-09-24,2.22,2.27,2.2,2.26,159050,0
2015-09-25,2.29,2.29,1.97,1.97,656000,0
2015-09-28,1.97,1.97,1.78,1.86,912965,0
2015-09-29,1.84,1.93,1.8,1.8,590800,0
2015-09-30,1.84,1.92,1.84,1.91,401800,0
2015-10-01,1.93,1.95,1.85,1.9,185400,0
2015-10-02,1.89,1.95,1.85,1.92,289600,0
2015-10-05,1.95,2.19,1.95,2.15,366923,0
2015-10-06,2.18,2.18,2.04,2.11,243400,0
2015-10-07,2.11,2.19,2.1,2.17,135300,0
2015-10-08,2.16,2.19,2.12,2.19,137100,0
2015-10-09,2.2,2.2,2.1,2.13,139600,0
2015-10-12,2.15,2.15,2.01,2.08,194137,0
2015-10-13,2.08,2.09,2,2.01,138800,0
2015-10-14,2.01,2.06,1.99,2.02,158000,0
2015-10-15,2.02,2.13,2.02,2.13,160800,0
2015-10-16,2.14,2.19,2.08,2.17,293500,0
2015-10-19,2.14,2.17,2.08,2.12,186882,0
2015-10-20,2.11,2.14,2.04,2.09,126200,0
2015-10-21,2.11,2.13,2.03,2.06,168900,0
2015-10-22,2.07,2.12,2,2.04,204600,0
2015-10-23,2.05,2.11,2.04,2.1,160700,0
2015-10-26,2.1,2.12,2.06,2.1,154800,0
2015-10-27,2.08,2.08,2.01,2.05,136200,0
2015-10-28,2.03,2.13,2.01,2.07,262100,0
2015-10-29,2.04,2.07,2,2,179600,0
2015-10-30,2.01,2.04,1.99,2.04,134400,0
2015-11-02,2.03,2.15,2.03,2.12,172140,0
2015-11-03,2.08,2.16,2.05,2.1,342800,0
2015-11-04,2.01,2.22,2.01,2.18,735760,0
2015-11-05,2.11,2.19,2.07,2.15,736700,0
2015-11-06,2.13,2.2,2.06,2.19,591000,0
2015-11-09,2.18,2.1999,2.1,2.12,314610,0
2015-11-10,2.12,2.22,2.08,2.12,325700,0
2015-11-11,2.11,2.11,2.05,2.08,155900,0
2015-11-12,2.06,2.1,2.03,2.08,134700,0
2015-11-13,2.04,2.09,2,2.05,252700,0
2015-11-16,2.04,2.05,1.8,1.87,1046000,0
2015-11-17,1.88,1.88,1.63,1.72,1067200,0
2015-11-18,1.73,1.73,1.58,1.63,547700,0
2015-11-19,1.59,1.66,1.5,1.65,761400,0
2015-11-20,1.67,1.72,1.6,1.65,316500,0
2015-11-23,1.61,1.67,1.6,1.63,267400,0
2015-11-24,1.6,1.67,1.6,1.66,172400,0
2015-11-25,1.66,1.74,1.62,1.72,429300,0
2015-11-27,1.71,1.73,1.67,1.68,61900,0
2015-11-30,1.69,1.72,1.67,1.69,258800,0
2015-12-01,1.69,1.71,1.63,1.66,365923,0
2015-12-02,1.66,1.82,1.63,1.76,233316,0
2015-12-03,1.77,1.78,1.7,1.74,196993,0
2015-12-04,1.73,1.79,1.7,1.79,138400,0
2015-12-07,1.79,1.79,1.72,1.73,151000,0
2015-12-08,1.72,1.75,1.63,1.63,201420,0
2015-12-09,1.63,1.7,1.52,1.55,239500,0
2015-12-10,1.56,1.7,1.55,1.61,284900,0
2015-12-11,1.55,1.62,1.55,1.58,273700,0
2015-12-14,1.56,1.64,1.56,1.6,223308,0
2015-12-15,1.61,1.67,1.61,1.65,215800,0
2015-12-16,1.65,1.66,1.6,1.65,219200,0
2015-12-17,1.65,1.67,1.6,1.61,117600,0
2015-12-18,1.6,1.66,1.56,1.58,323900,0
2015-12-21,1.58,1.61,1.56,1.56,115800,0
2015-12-22,1.57,1.58,1.53,1.58,163234,0
2015-12-23,1.58,1.62,1.58,1.61,167800,0
2015-12-24,1.59,1.607,1.57,1.6,77589,0
2015-12-28,1.57,1.62,1.56,1.59,171955,0
2015-12-29,1.59,1.6,1.55,1.59,240252,0
2015-12-30,1.6,1.61,1.51,1.58,477566,0
2015-12-31,1.55,1.58,1.43,1.46,707621,0
2016-01-04,1.43,1.53,1.4,1.42,205961,0
2016-01-05,1.42,1.42,1.36,1.39,242811,0
2016-01-06,1.37,1.47,1.37,1.44,109417,0
2016-01-07,1.43,1.45,1.31,1.38,384012,0
2016-01-08,1.38,1.48,1.32,1.32,373854,0
2016-01-11,1.31,1.33,1.26,1.27,329910,0
2016-01-12,1.28,1.34,1.22,1.24,240273,0
2016-01-13,1.21,1.34,1.19,1.24,332237,0
2016-01-14,1.24,1.355,1.24,1.34,181055,0
2016-01-15,1.3,1.32,1.2,1.25,149482,0
2016-01-19,1.27,1.28,1.24,1.26,150300,0
2016-01-20,1.24,1.24,1.08,1.15,596661,0
2016-01-21,1.17,1.25,1.14,1.25,260105,0
2016-01-22,1.3,1.35,1.21,1.28,253374,0
2016-01-25,1.27,1.3,1.21,1.25,191791,0
2016-01-26,1.28,1.3,1.23,1.28,251785,0
2016-01-27,1.27,1.3,1.235,1.25,163895,0
2016-01-28,1.29,1.31,1.23,1.25,132080,0
2016-01-29,1.25,1.29,1.21,1.25,191876,0
2016-02-01,1.23,1.27,1.15,1.25,146494,0
2016-02-02,1.22,1.25,1.17,1.18,160203,0
2016-02-03,1.18,1.21,1.12,1.13,186003,0
2016-02-04,1.12,1.2,1.12,1.12,102799,0
2016-02-05,1.1,1.2,1.09,1.1,179741,0
2016-02-08,1.08,1.1,0.99,1,212221,0
2016-02-09,1.01,1.02,0.9,0.9,301370,0
2016-02-10,1.15,1.37,0.91,1.25,2504534,0
2016-02-11,1.15,1.23,1.1,1.14,1061800,0
2016-02-12,1.15,1.18,1.09,1.11,469061,0
2016-02-16,1.14,1.2,1.09,1.19,302132,0
2016-02-17,1.19,1.23,1.15,1.19,246594,0
2016-02-18,1.18,1.23,1.16,1.18,338725,0
2016-02-19,1.12,1.25,1.12,1.22,449673,0
2016-02-22,1.22,1.27,1.22,1.26,418760,0
2016-02-23,1.25,1.38,1.24,1.35,869303,0
2016-02-24,1.32,1.42,1.31,1.39,439641,0
2016-02-25,1.38,1.43,1.35,1.42,186161,0
2016-02-26,1.45,1.49,1.39,1.47,272691,0
2016-02-29,1.5,1.59,1.4875,1.55,433620,0
2016-03-01,1.59,1.6,1.48,1.53,333209,0
2016-03-02,1.56,1.69,1.54,1.68,400272,0
2016-03-03,1.73,1.79,1.69,1.74,665796,0
2016-03-04,1.76,1.84,1.66,1.78,429160,0
2016-03-07,1.84,1.98,1.83,1.97,698440,0
2016-03-08,1.75,1.99,1.54,1.86,521591,0
2016-03-09,1.86,1.88,1.78,1.87,334210,0
2016-03-10,1.91,1.97,1.79,1.86,411460,0
2016-03-11,1.88,1.91,1.83,1.89,196481,0
2016-03-14,1.85,1.88,1.74,1.77,385506,0
2016-03-15,1.77,1.78,1.59,1.72,326971,0
2016-03-16,1.69,1.72,1.645,1.66,179539,0
2016-03-17,1.66,1.71,1.55,1.71,249051,0
2016-03-18,1.71,1.81,1.615,1.65,397981,0
2016-03-21,1.66,1.73,1.65,1.71,183892,0
2016-03-22,1.67,1.72,1.65,1.68,100462,0
2016-03-23,1.68,1.69,1.58,1.62,217268,0
2016-03-24,1.61,1.6799,1.58,1.62,97678,0
2016-03-28,1.62,1.65,1.5907,1.62,129428,0
2016-03-29,1.64,1.72,1.59,1.69,155568,0
2016-03-30,1.72,1.73,1.67,1.69,167441,0
2016-03-31,1.71,1.86,1.67,1.81,223515,0
2016-04-01,1.8,1.84,1.69,1.76,119132,0
2016-04-04,1.76,1.8,1.7,1.7,109857,0
2016-04-05,1.7,1.77,1.67,1.68,153152,0
2016-04-06,1.65,1.7,1.63,1.68,125421,0
2016-04-07,1.66,1.71,1.6,1.62,122604,0
2016-04-08,1.63,1.69,1.61,1.62,147709,0
2016-04-11,1.62,1.6758,1.6,1.63,123691,0
2016-04-12,1.6,1.65,1.55,1.63,137036,0
2016-04-13,1.62,1.73,1.6001,1.72,208065,0
2016-04-14,1.7,1.73,1.6701,1.7,103920,0
2016-04-15,1.68,1.76,1.647,1.73,100018,0
2016-04-18,1.74,1.83,1.58,1.8,328980,0
2016-04-19,1.82,1.82,1.72,1.74,86144,0
2016-04-20,1.73,1.81,1.67,1.73,114877,0
2016-04-21,1.73,1.74,1.57,1.71,155124,0
2016-04-22,1.71,1.77,1.58,1.74,139359,0
2016-04-25,1.75,1.78,1.7,1.72,90111,0
2016-04-26,1.73,1.75,1.664,1.72,94446,0
2016-04-27,1.71,1.87,1.66,1.84,242213,0
2016-04-28,1.8,1.8,1.65,1.7525,234095,0
2016-04-29,1.75,1.78,1.7,1.75,194415,0
2016-05-02,1.76,1.76,1.66,1.67,183891,0
2016-05-03,1.65,1.67,1.53,1.57,242835,0
2016-05-04,1.56,1.57,1.5,1.54,192720,0
2016-05-05,1.57,1.57,1.5,1.5,65350,0
2016-05-06,1.49,1.54,1.47,1.48,76864,0
2016-05-09,1.47,1.52,1.47,1.5,96105,0
2016-05-10,1.52,1.54,1.51,1.52,57160,0
2016-05-11,1.53,1.53,1.475,1.48,61813,0
2016-05-12,1.47,1.48,1.39,1.4,131898,0
2016-05-13,1.4,1.41,1.31,1.33,124678,0
2016-05-16,1.35,1.5,1.35,1.37,84148,0
2016-05-17,1.39,1.398,1.28,1.29,131795,0
2016-05-18,1.3,1.35,1.28,1.29,86509,0
2016-05-19,1.25,1.31,1.17,1.26,70230,0
2016-05-20,1.27,1.34,1.27,1.33,99576,0
2016-05-23,1.31,1.35,1.31,1.35,74936,0
2016-05-24,1.33,1.41,1.29,1.39,68526,0
2016-05-25,1.38,1.4,1.37,1.38,61409,0
2016-05-26,1.4,1.43,1.36,1.36,47809,0
2016-05-27,1.38,1.44,1.38,1.43,78645,0
2016-05-31,1.46,1.4999,1.41,1.46,151092,0
2016-06-01,1.45,1.49,1.42,1.47,111911,0
2016-06-02,1.49,1.49,1.42,1.44,112004,0
2016-06-03,1.45,1.46,1.42,1.425,45132,0
2016-06-06,1.42,1.47,1.42,1.44,73345,0
2016-06-07,1.43,1.48,1.42,1.43,59691,0
2016-06-08,1.44,1.44,1.41,1.41,71527,0
2016-06-09,1.41,1.41,1.29,1.33,225281,0
2016-06-10,1.3,1.37,1.29,1.3,91567,0
2016-06-13,1.31,1.37,1.3,1.36,101842,0
2016-06-14,1.34,1.42,1.32,1.37,203524,0
2016-06-15,1.39,1.48,1.37,1.43,167233,0
2016-06-16,1.48,1.51,1.4,1.49,156564,0
2016-06-17,1.38,1.49,1.36,1.36,304935,0
2016-06-20,1.39,1.42,1.36,1.38,140567,0
2016-06-21,1.38,1.55,1.31,1.51,622436,0
2016-06-22,1.54,1.59,1.32,1.38,684470,0
2016-06-23,1.41,1.48,1.32,1.48,308921,0
2016-06-24,1.35,1.47,1.31,1.37,870129,0
2016-06-27,1.31,1.34,1.2945,1.32,291955,0
2016-06-28,1.37,1.41,1.32,1.41,177063,0
2016-06-29,1.44,1.49,1.37,1.45,285200,0
2016-06-30,1.46,1.49,1.4383,1.49,89478,0
2016-07-01,1.54,1.6,1.51,1.56,496116,0
2016-07-05,1.53,1.55,1.39,1.41,164932,0
2016-07-06,1.41,1.48,1.38,1.47,102070,0
2016-07-07,1.46,1.49,1.42,1.48,48382,0
2016-07-08,1.5,1.58,1.4601,1.56,184356,0
2016-07-11,1.56,1.58,1.51,1.56,117277,0
2016-07-12,1.58,1.63,1.54,1.56,205265,0
2016-07-13,1.6,1.61,1.5201,1.58,101012,0
2016-07-14,1.58,1.62,1.58,1.6,80632,0
2016-07-15,1.62,1.64,1.56,1.61,114106,0
2016-07-18,1.64,1.64,1.55,1.63,108169,0
2016-07-19,1.65,1.65,1.59,1.6,49255,0
2016-07-20,1.58,1.65,1.5201,1.61,36688,0
2016-07-21,1.63,1.63,1.555,1.56,35898,0
2016-07-22,1.54,1.57,1.49,1.55,100373,0
2016-07-25,1.52,1.55,1.48,1.51,65462,0
2016-07-26,1.54,1.65,1.511,1.58,111525,0
2016-07-27,1.58,1.58,1.51,1.52,111024,0
2016-07-28,1.65,1.72,1.64,1.68,240788,0
2016-07-29,1.66,1.69,1.59,1.69,185908,0
2016-08-01,1.75,1.86,1.67,1.75,391183,0
2016-08-02,1.75,1.7901,1.665,1.69,167739,0
2016-08-03,1.66,1.75,1.66,1.75,100219,0
2016-08-04,1.75,1.77,1.695,1.72,107251,0
2016-08-05,1.72,1.75,1.71,1.75,114864,0
2016-08-08,1.75,1.78,1.72,1.75,230113,0
2016-08-09,1.72,1.78,1.69,1.75,126144,0
2016-08-10,1.76,1.76,1.72,1.73,104954,0
2016-08-11,1.75,1.79,1.74,1.75,155573,0
2016-08-12,1.75,1.76,1.71,1.75,68462,0
2016-08-15,1.78,1.79,1.72,1.74,127555,0
2016-08-16,1.72,1.79,1.72,1.74,132934,0
2016-08-17,1.72,1.76,1.69,1.75,81743,0
2016-08-18,1.75,1.78,1.75,1.77,173951,0
2016-08-19,1.77,2.04,1.73,1.99,652061,0
2016-08-22,1.9,2,1.81,1.88,438711,0
2016-08-23,1.85,1.94,1.8,1.9,217420,0
2016-08-24,1.86,1.93,1.81,1.82,110324,0
2016-08-25,1.83,1.9,1.805,1.82,188355,0
2016-08-26,1.81,1.86,1.8,1.82,240162,0
2016-08-29,1.81,1.83,1.79,1.8,95513,0
2016-08-30,1.79,1.85,1.77,1.81,82257,0
2016-08-31,1.84,1.84,1.78,1.78,89140,0
2016-09-01,1.81,1.84,1.74,1.7775,82919,0
2016-09-02,1.82,1.82,1.7701,1.79,49078,0
2016-09-06,1.79,1.83,1.765,1.81,88696,0
2016-09-07,1.82,1.83,1.79,1.79,80830,0
2016-09-08,1.79,1.82,1.76,1.79,120216,0
2016-09-09,1.7879,1.8,1.66,1.66,201773,0
2016-09-12,1.64,1.7,1.6,1.69,161603,0
2016-09-13,1.66,1.69,1.58,1.6,154217,0
2016-09-14,1.62,1.63,1.54,1.57,197753,0
2016-09-15,1.54,1.6,1.54,1.57,112815,0
2016-09-16,1.58,1.63,1.58,1.6,1229466,0
2016-09-19,1.6,1.67,1.57,1.6,134153,0
2016-09-20,1.58,1.6,1.56,1.57,68527,0
2016-09-21,1.57,1.6,1.52,1.54,130839,0
2016-09-22,1.54,1.61,1.51,1.52,144116,0
2016-09-23,1.49,1.7118,1.45,1.66,2148401,0
2016-09-26,1.67,1.75,1.66,1.74,527377,0
2016-09-27,1.7,1.85,1.7,1.84,484337,0
2016-09-28,1.8,1.91,1.8,1.9,286852,0
2016-09-29,1.91,1.91,1.8,1.81,89864,0
2016-09-30,1.84,1.88,1.75,1.87,190945,0
2016-10-03,1.84,1.88,1.84,1.86,86182,0
2016-10-04,1.86,1.91,1.83,1.9,277381,0
2016-10-05,1.87,1.95,1.82,1.9,168457,0
2016-10-06,1.9,1.9053,1.805,1.83,105733,0
2016-10-07,1.81,1.86,1.78,1.79,62364,0
2016-10-10,1.81,1.87,1.79,1.85,131394,0
2016-10-11,1.85,1.87,1.8286,1.86,154725,0
2016-10-12,1.85,1.86,1.81,1.85,147212,0
2016-10-13,1.82,1.865,1.8,1.81,58730,0
2016-10-14,1.8,1.8799,1.76,1.84,68692,0
2016-10-17,1.84,1.84,1.76,1.81,38652,0
2016-10-18,1.82,1.87,1.79,1.85,86267,0
2016-10-19,1.85,1.93,1.8018,1.8864,384120,0
2016-10-20,1.88,1.92,1.85,1.87,66828,0
2016-10-21,1.85,1.9,1.84,1.88,75775,0
2016-10-24,1.92,2.1,1.86,1.99,634346,0
2016-10-25,2,2.04,1.89,1.89,155493,0
2016-10-26,1.88,2.04,1.86,2.04,385500,0
2016-10-27,1.95,1.96,1.72,1.83,552912,0
2016-10-28,1.77,1.85,1.755,1.8,277771,0
2016-10-31,1.84,1.84,1.74,1.78,278190,0
2016-11-01,1.75,1.8,1.75,1.78,184697,0
2016-11-02,1.79,1.79,1.73,1.78,278581,0
2016-11-03,1.79,1.8,1.7,1.72,131701,0
2016-11-04,1.72,1.84,1.72,1.79,154286,0
2016-11-07,1.79,1.84,1.78,1.8,124252,0
2016-11-08,1.81,1.84,1.76,1.79,90854,0
2016-11-09,1.77,1.92,1.75,1.88,246344,0
2016-11-10,1.94,2.09,1.85,2.02,451942,0
2016-11-11,2.04,2.389,2.02,2.34,958631,0
2016-11-14,2.4,2.49,2.23,2.33,472623,0
2016-11-15,2.32,2.47,2.26,2.41,344857,0
2016-11-16,2.42,2.48,2.38,2.39,261576,0
2016-11-17,2.35,2.44,2.3,2.34,241340,0
2016-11-18,2.36,2.37,2.26,2.29,227889,0
2016-11-21,2.29,2.36,2.27,2.3,258946,0
2016-11-22,2.29,2.33,2.28,2.29,199555,0
2016-11-23,2.28,2.3574,2.24,2.31,223686,0
2016-11-25,2.32,2.41,2.29,2.35,94108,0
2016-11-28,2.36,2.37,2.27,2.28,126270,0
2016-11-29,2.26,2.35,2.21,2.27,117998,0
2016-11-30,2.26,2.275,2.1,2.12,347795,0
2016-12-01,2.14,2.2,2.06,2.12,142865,0
2016-12-02,2.12,2.17,2.11,2.15,140504,0
2016-12-05,2.14,2.2,2.08,2.12,484500,0
2016-12-06,2.16,2.25,2.12,2.23,216837,0
2016-12-07,2.26,2.35,2.255,2.3,221985,0
2016-12-08,2.3,2.4,2.25,2.38,316322,0
2016-12-09,2.35,2.45,2.28,2.31,156082,0
2016-12-12,2.27,2.33,2.25,2.31,166323,0
2016-12-13,2.32,2.375,2.24,2.26,156015,0
2016-12-14,2.29,2.29,2.18,2.205,133384,0
2016-12-15,2.2,2.33,2.1712,2.26,252601,0
2016-12-16,2.28,2.39,2.2629,2.37,430240,0
2016-12-19,2.42,2.63,2.33,2.61,633236,0
2016-12-20,2.65,2.9,2.55,2.65,1144521,0
2016-12-21,2.65,2.67,2.5,2.57,215848,0
2016-12-22,2.54,2.5489,2.4,2.41,240579,0
2016-12-23,2.42,2.49,2.3822,2.45,155870,0
2016-12-27,2.42,2.5,2.4,2.48,147150,0
2016-12-28,2.5,2.6,2.48,2.58,260791,0
2016-12-29,2.58,2.62,2.53,2.56,281584,0
2016-12-30,2.56,2.575,2.46,2.52,300258,0
2017-01-03,2.52,2.53,2.4,2.45,244916,0
2017-01-04,2.45,2.5126,2.4,2.46,219687,0
2017-01-05,2.49,2.49,2.37,2.45,233917,0
2017-01-06,2.45,2.46,2.31,2.35,234343,0
2017-01-09,2.36,2.45,2.33,2.43,181649,0
2017-01-10,2.45,2.49,2.38,2.42,187769,0
2017-01-11,2.4,2.4124,2.33,2.4,223559,0
2017-01-12,2.38,2.4,2.24,2.31,146824,0
2017-01-13,2.29,2.36,2.08,2.27,262742,0
2017-01-17,2.23,2.29,2.17,2.17,206187,0
2017-01-18,2.18,2.18,2.02,2.16,236250,0
2017-01-19,2.17,2.27,2.16,2.26,175924,0
2017-01-20,2.23,2.32,2.23,2.27,155579,0
2017-01-23,2.28,2.3,2.22,2.22,101061,0
2017-01-24,2.23,2.34,2.21,2.33,175543,0
2017-01-25,2.35,2.3972,2.31,2.32,119839,0
2017-01-26,2.32,2.33,2.25,2.25,47429,0
2017-01-27,2.24,2.25,2.2,2.21,51629,0
2017-01-30,2.19,2.19,2.15,2.17,115858,0
2017-01-31,2.16,2.2,2.11,2.19,98877,0
2017-02-01,2.23,2.26,2.19,2.22,65314,0
2017-02-02,2.22,2.245,2.16,2.22,106082,0
2017-02-03,2.26,2.27,2.19,2.23,110615,0
2017-02-06,2.23,2.26,2.18,2.19,114077,0
2017-02-07,2.2,2.29,2.2,2.24,129940,0
2017-02-08,2.24,2.27,2.16,2.24,304889,0
2017-02-09,2.27,2.55,2.2,2.43,606415,0
2017-02-10,2.47,2.48,2.385,2.47,321729,0
2017-02-13,2.48,2.5,2.3389,2.36,358189,0
2017-02-14,2.36,2.39,2.3374,2.35,118393,0
2017-02-15,2.35,2.44,2.34,2.42,162267,0
2017-02-16,2.44,2.44,2.362,2.41,93832,0
2017-02-17,2.43,2.44,2.34,2.41,165625,0
2017-02-21,2.4,2.44,2.4,2.42,186573,0
2017-02-22,2.44,2.5,2.44,2.46,1227007,0
2017-02-23,2.46,2.55,2.4017,2.49,1138460,0
2017-02-24,2.46,2.49,2.37,2.39,420504,0
2017-02-27,2.4,2.405,2.2389,2.27,821323,0
2017-02-28,2.24,2.3,2.2,2.25,244743,0
2017-03-01,2.29,2.34,2.23,2.275,199267,0
2017-03-02,2.25,2.31,2.21,2.25,321952,0
2017-03-03,2.25,2.28,2.21,2.24,409144,0
2017-03-06,2.21,2.26,2.2,2.2,322666,0
2017-03-07,2.2,2.26,2.17,2.19,534804,0
2017-03-08,2.22,2.26,2.19,2.2,199575,0
2017-03-09,2.21,2.24,2.18,2.21,215288,0
2017-03-10,2.2,2.25,2.14,2.14,297916,0
2017-03-13,2.14,2.22,2.11,2.19,299036,0
2017-03-14,2.16,2.17,2.11,2.13,95047,0
2017-03-15,2.16,2.21,2.1,2.2,277248,0
2017-03-16,2.2,2.55,2.2,2.54,3999379,0
2017-03-17,2.6,2.7,2.5101,2.59,906972,0
2017-03-20,2.59,2.62,2.52,2.54,253196,0
2017-03-21,2.54,2.58,2.41,2.42,373057,0
2017-03-22,2.39,2.45,2.35,2.42,202327,0
2017-03-23,2.44,2.5,2.42,2.44,93364,0
2017-03-24,2.44,2.54,2.4241,2.45,224128,0
2017-03-27,2.4,2.49,2.36,2.46,201077,0
2017-03-28,2.45,2.48,2.39,2.46,134443,0
2017-03-29,2.44,2.5899,2.42,2.55,209317,0
2017-03-30,2.51,2.62,2.51,2.59,304336,0
2017-03-31,2.58,2.65,2.57,2.58,284379,0
2017-04-03,2.62,2.65,2.49,2.49,383801,0
2017-04-04,2.49,2.55,2.425,2.45,537394,0
2017-04-05,2.48,2.54,2.44,2.44,228092,0
2017-04-06,2.44,2.51,2.42,2.49,162410,0
2017-04-07,2.47,2.525,2.45,2.5,142546,0
2017-04-10,2.49,2.58,2.46,2.47,215044,0
2017-04-11,2.47,2.51,2.42,2.46,125625,0
2017-04-12,2.47,2.48,2.41,2.46,147285,0
2017-04-13,2.42,2.49,2.42,2.46,238580,0
2017-04-17,2.48,2.5,2.44,2.49,118859,0
2017-04-18,2.48,2.52,2.46,2.51,90867,0
2017-04-19,2.54,2.6,2.48,2.5,354699,0
2017-04-20,2.52,2.57,2.47,2.52,180470,0
2017-04-21,2.54,2.69,2.5,2.65,668701,0
2017-04-24,2.7,2.84,2.6501,2.75,1054279,0
2017-04-25,2.92,3.04,2.69,2.69,1356025,0
2017-04-26,2.72,3,2.68,2.95,985246,0
2017-04-27,2.94,3.23,2.9,3.22,1691184,0
2017-04-28,3.24,3.24,3.13,3.14,937424,0
2017-05-01,3.14,3.35,3.127,3.29,855730,0
2017-05-02,3.27,3.29,3.18,3.21,339097,0
2017-05-03,3.2,3.31,3.1101,3.19,350193,0
2017-05-04,3.18,3.21,3.07,3.15,271931,0
2017-05-05,3.14,3.25,3.11,3.2,263531,0
2017-05-08,3.21,3.26,3.06,3.14,488775,0
2017-05-09,3.17,3.25,3.13,3.2,489549,0
2017-05-10,3.2,3.24,3.12,3.24,226656,0
2017-05-11,3.21,3.51,3.17,3.41,1229214,0
2017-05-12,3.38,3.42,3.14,3.15,563179,0
2017-05-15,3.16,3.29,3.12,3.17,428106,0
2017-05-16,3.19,3.26,3.13,3.24,232557,0
2017-05-17,3.18,3.19,3.02,3.03,276836,0
2017-05-18,3.02,3.115,3,3.08,282688,0
2017-05-19,3.08,3.1301,2.94,3.05,260251,0
2017-05-22,3.05,3.12,3.05,3.105,202596,0
2017-05-23,3.1,3.13,3.05,3.07,193932,0
2017-05-24,3.08,3.1049,3.04,3.07,246052,0
2017-05-25,3.09,3.145,3.055,3.08,212188,0
2017-05-26,3.08,3.11,3.0101,3.04,313476,0
2017-05-30,3.04,3.05,2.85,2.9,466237,0
2017-05-31,2.9,2.98,2.84,2.95,318798,0
2017-06-01,3,3.09,2.94,3.06,248726,0
2017-06-02,3.08,3.2,2.98,2.98,416919,0
2017-06-05,3,3.04,2.92,3.03,346173,0
2017-06-06,3.01,3.11,2.9825,3.07,225939,0
2017-06-07,3.08,3.15,3.01,3.01,337950,0
2017-06-08,3.04,3.11,2.901,3.02,377052,0
2017-06-09,3.03,3.05,2.905,2.95,260124,0
2017-06-12,2.95,3,2.89,2.91,259964,0
2017-06-13,2.92,2.9899,2.9,2.92,248585,0
2017-06-14,2.92,2.93,2.77,2.83,452589,0
2017-06-15,2.79,2.885,2.77,2.85,272686,0
2017-06-16,2.87,2.9,2.77,2.77,563857,0
2017-06-19,2.78,2.83,2.75,2.83,191725,0
2017-06-20,2.82,2.88,2.715,2.81,254969,0
2017-06-21,2.81,2.84,2.755,2.79,177278,0
2017-06-22,2.8,2.83,2.73,2.8,282365,0
2017-06-23,2.8,2.93,2.78,2.85,1545739,0
2017-06-26,2.86,3,2.78,2.98,428152,0
2017-06-27,3.02,3.12,2.96,3.01,333973,0
2017-06-28,3.05,3.0744,2.98,3.03,233726,0
2017-06-29,3.03,3.03,2.8435,2.91,251687,0
2017-06-30,2.95,2.96,2.82,2.89,178931,0
2017-07-03,2.9,3.05,2.8501,3.03,231050,0
2017-07-05,3.02,3.08,2.93,3.07,354056,0
2017-07-06,3.03,3.06,3,3,181780,0
2017-07-07,3.01,3.1,3.01,3.07,158170,0
2017-07-10,3.09,3.15,3.03,3.08,193876,0
2017-07-11,3.09,3.15,3.05,3.15,155815,0
2017-07-12,3.16,3.2,3.09,3.13,340635,0
2017-07-13,3.16,3.19,3.1,3.14,108847,0
2017-07-14,3.13,3.17,3.11,3.14,284106,0
2017-07-17,3.15,3.25,3.13,3.18,264284,0
2017-07-18,3.18,3.27,3.16,3.22,393845,0
2017-07-19,3.22,3.29,3.22,3.28,180170,0
2017-07-20,3.3,3.3201,3.24,3.26,147885,0
2017-07-21,3.26,3.26,3.12,3.2,223619,0
2017-07-24,3.21,3.23,3.16,3.19,137385,0
2017-07-25,3.21,3.32,3.19,3.28,396014,0
2017-07-26,3.28,3.35,3.26,3.35,564427,0
2017-07-27,3.4,3.5399,3.3314,3.51,911791,0
2017-07-28,3.51,3.57,3.43,3.52,637817,0
2017-07-31,3.53,3.55,3.41,3.42,416735,0
2017-08-01,3.42,3.45,3.33,3.4,552378,0
2017-08-02,3.4,3.45,3.25,3.4,415026,0
2017-08-03,3.4,3.48,3.21,3.46,384533,0
2017-08-04,3.46,3.59,3.46,3.54,467711,0
2017-08-07,3.55,3.71,3.54,3.68,471850,0
2017-08-08,3.66,3.78,3.64,3.67,459327,0
2017-08-09,3.64,3.72,3.54,3.57,373834,0
2017-08-10,3.53,3.61,3.48,3.51,242809,0
2017-08-11,3.56,3.67,3.51,3.61,370948,0
2017-08-14,3.68,3.7,3.6279,3.66,184006,0
2017-08-15,3.68,3.68,3.62,3.64,91894,0
2017-08-16,3.63,3.735,3.63,3.68,186943,0
2017-08-17,3.65,3.75,3.59,3.6,257924,0
2017-08-18,3.53,3.64,3.51,3.59,265135,0
2017-08-21,3.58,3.65,3.57,3.65,178026,0
2017-08-22,3.66,3.72,3.63,3.66,214042,0
2017-08-23,3.65,3.68,3.57,3.62,181676,0
2017-08-24,3.63,3.69,3.58,3.59,424889,0
2017-08-25,3.59,3.66,3.59,3.62,144229,0
2017-08-28,3.64,3.64,3.56,3.58,167336,0
2017-08-29,3.57,3.6289,3.52,3.52,292248,0
2017-08-30,3.52,3.62,3.52,3.55,222656,0
2017-08-31,3.56,3.65,3.56,3.59,241345,0
2017-09-01,3.6,3.65,3.53,3.54,224904,0
2017-09-05,3.54,3.62,3.46,3.53,291475,0
2017-09-06,3.56,3.65,3.5446,3.62,181747,0
2017-09-07,3.6,3.7,3.59,3.63,253029,0
2017-09-08,3.62,3.659,3.56,3.57,108402,0
2017-09-11,3.61,3.6701,3.58,3.61,195903,0
2017-09-12,3.62,3.67,3.59,3.62,154841,0
2017-09-13,3.61,3.65,3.6,3.6,136733,0
2017-09-14,3.59,3.685,3.5676,3.6,254223,0
2017-09-15,3.58,3.67,3.51,3.6,689536,0
2017-09-18,3.64,3.72,3.59,3.66,335342,0
2017-09-19,3.66,3.86,3.64,3.8,823471,0
2017-09-20,3.81,4.03,3.81,3.92,972045,0
2017-09-21,3.93,4.01,3.91,3.96,343145,0
2017-09-22,3.96,3.99,3.92,3.96,262211,0
2017-09-25,3.91,3.97,3.65,3.79,466917,0
2017-09-26,3.79,3.86,3.775,3.81,174706,0
2017-09-27,3.82,4.2458,3.8,4.065,1174005,0
2017-09-28,4.02,4.0301,3.9001,3.94,396721,0
2017-09-29,3.92,3.99,3.9001,3.98,190407,0
2017-10-02,4,4.1,3.95,4.09,231103,0
2017-10-03,4.1,4.2166,4.09,4.19,395753,0
2017-10-04,4.2,4.4,4.2,4.36,670999,0
2017-10-05,4.39,4.39,4.27,4.28,313462,0
2017-10-06,4.28,4.32,4.23,4.24,352553,0
2017-10-09,4.27,4.32,4.07,4.1,363715,0
2017-10-10,4.11,4.24,4.098,4.23,328762,0
2017-10-11,4.23,4.24,4.135,4.21,236474,0
2017-10-12,4.23,4.37,4.2,4.3,696083,0
2017-10-13,4.34,4.37,4.2595,4.35,323644,0
2017-10-16,4.4,4.42,4.3,4.32,450018,0
2017-10-17,4.3,4.39,4.3,4.36,625794,0
2017-10-18,4.39,4.52,4.35,4.48,1228225,0
2017-10-19,4.95,4.98,4.56,4.71,2293253,0
2017-10-20,4.79,5.09,4.78,4.96,1718656,0
2017-10-23,5.05,5.18,4.91,4.93,1099068,0
2017-10-24,4.94,5.03,4.72,4.8,927049,0
2017-10-25,4.83,4.92,4.75,4.88,760615,0
2017-10-26,4.92,4.98,4.86,4.9,403900,0
2017-10-27,4.94,5.05,4.86,4.88,798164,0
2017-10-30,4.89,4.95,4.8,4.9,442726,0
2017-10-31,4.78,4.99,4.78,4.95,584999,0
2017-11-01,5,5.32,4.91,5.28,1642743,0
2017-11-02,5.27,5.42,5.17,5.2,897475,0
2017-11-03,5.19,5.25,5.1,5.2,458667,0
2017-11-06,5.17,5.47,5.09,5.44,1330094,0
2017-11-07,5.53,5.63,5.45,5.52,1113347,0
2017-11-08,5.57,5.73,5.52,5.61,1038895,0
2017-11-09,5.67,5.7,5.401,5.655,700114,0
2017-11-10,5.67,6.015,5.5812,5.9,1293244,0
