Date,Open,High,Low,Close,Volume,OpenInt
2007-12-18,13,13,13,13,0,0
2007-12-19,17.25,22.18,16.86,21.41,5378630,0
2007-12-20,21,22.14,19.81,19.85,322576,0
2007-12-21,20,20,18.41,19,223536,0
2007-12-24,19.1,20.85,18.55,19.34,72490,0
2007-12-26,22.46,22.46,20.01,20.48,383922,0
2007-12-27,20.99,20.99,19.9,20,74387,0
2007-12-28,20.17,20.17,19.29,19.65,158317,0
2007-12-31,19.72,19.99,18.48,18.82,90910,0
2008-01-02,18.62,20,18.51,20,91554,0
2008-01-03,20,20.51,19.5,19.9,257644,0
2008-01-04,19.9,19.9,18.63,19.5,252022,0
2008-01-07,19.17,19.5,17.02,17.27,389868,0
2008-01-08,17.3,18.94,17,17.17,213419,0
2008-01-09,17.35,20.34,17.25,20.25,264330,0
2008-01-10,20.22,20.22,19.03,20,89472,0
2008-01-11,19.98,19.98,18.5,18.5,22863,0
2008-01-14,20.35,20.35,18.72,18.72,78180,0
2008-01-15,18.89,18.89,17.22,17.88,169077,0
2008-01-16,17.5,18.37,17.12,17.53,104821,0
2008-01-17,17.83,17.94,17.5,17.62,140629,0
2008-01-18,17.95,18,16.38,16.41,211592,0
2008-01-22,15.51,16,15.25,16,195544,0
2008-01-23,16.22,16.25,15.51,15.9,244180,0
2008-01-24,15.9,16,15,15.2,180967,0
2008-01-25,15.35,16.21,13.75,14,310752,0
2008-01-28,14.14,14.61,13.5,13.9,308524,0
2008-01-29,14.11,14.25,13.97,14,379852,0
2008-01-30,14.07,14.07,13.56,13.88,74539,0
2008-01-31,13.7,14.25,12.57,13.07,376461,0
2008-02-01,13.25,14.23,13.25,13.6,124637,0
2008-02-04,13.78,14.88,13.75,14.4,361506,0
2008-02-05,14.4,14.71,14.32,14.68,71725,0
2008-02-06,14.92,15.36,14.42,14.9,187662,0
2008-02-07,8.19,9.3,6.56,8.51,4709736,0
2008-02-08,8.65,9.5,8.55,9.1,892663,0
2008-02-11,9.26,9.44,8.9,9,274743,0
2008-02-12,9.1,9.19,8.83,8.96,159453,0
2008-02-13,9,9.13,8.9,9.05,152473,0
2008-02-14,9.14,9.15,8.7,8.73,112167,0
2008-02-15,8.69,8.97,8.32,8.51,173940,0
2008-02-19,8.64,8.98,8.44,8.6,272637,0
2008-02-20,8.61,8.61,8.13,8.13,106789,0
2008-02-21,8.79,9,8.03,8.37,1432368,0
2008-02-22,8.63,8.79,8.4,8.47,276672,0
2008-02-25,8.5,8.52,8.24,8.36,111459,0
2008-02-26,8.46,8.5,7.7,7.84,455119,0
2008-02-27,8.03,8.18,7.95,8.14,393213,0
2008-02-28,8.06,9.05,8.05,9.05,297068,0
2008-02-29,9,9.16,8.74,9.02,203308,0
2008-03-03,9.1,10.35,9.1,10.14,611820,0
2008-03-04,10,10.05,9.63,9.75,259103,0
2008-03-05,10,10.35,9.84,10.12,116349,0
2008-03-06,10.18,10.2,9.53,9.8,270759,0
2008-03-07,9.53,9.81,9.1,9.4,321958,0
2008-03-10,9.5,9.54,9.3,9.5,204809,0
2008-03-11,9.77,9.77,9.39,9.71,88105,0
2008-03-12,9.7,9.76,9.55,9.61,37563,0
2008-03-13,9.5,9.63,9.1,9.16,128159,0
2008-03-14,9.1,9.39,8.84,9.15,195984,0
2008-03-17,9,9.13,8.76,9,143650,0
2008-03-18,9,9.89,9,9.16,74838,0
2008-03-19,9.26,9.64,9.11,9.55,50748,0
2008-03-20,9.3,9.66,9.3,9.65,121743,0
2008-03-24,9.6,9.95,9.5,9.76,104268,0
2008-03-25,9.9,9.96,9.71,9.93,51233,0
2008-03-26,9.94,10.1,9.7,10,59714,0
2008-03-27,10.1,10.1,9.68,9.85,66946,0
2008-03-28,10,10,9.34,9.71,405164,0
2008-03-31,9.75,9.93,9.46,9.54,760396,0
2008-04-01,9.07,9.75,9.03,9.51,279291,0
2008-04-02,9.36,9.96,9.01,9.62,77089,0
2008-04-03,10.07,11.47,9.6,11.24,561490,0
2008-04-04,11.36,11.5,10.94,10.99,175034,0
2008-04-07,11.25,11.93,11.02,11.31,222398,0
2008-04-08,11.37,11.37,10.19,10.48,218288,0
2008-04-09,10.53,11,10.3,10.35,119924,0
2008-04-10,10.39,10.92,10,10.66,119959,0
2008-04-11,10.68,10.74,10.1,10.21,104785,0
2008-04-14,10.42,11,9.83,10.02,87139,0
2008-04-15,11.15,11.25,10.4,10.99,209262,0
2008-04-16,11.27,11.35,11.03,11.3,272009,0
2008-04-17,11.5,11.8,11.08,11.29,166478,0
2008-04-18,11.5,12.69,11.01,11.9,693119,0
2008-04-21,12.07,12.14,11.95,11.99,193166,0
2008-04-22,12.97,12.97,12.01,12.24,344944,0
2008-04-23,12.35,12.63,11.9,11.97,228008,0
2008-04-24,12,12,11.4,11.56,238778,0
2008-04-25,11.5,11.6,11.06,11.29,209208,0
2008-04-28,11.4,11.59,11.21,11.26,120862,0
2008-04-29,11.5,11.6,11.25,11.39,173128,0
2008-04-30,11.48,11.62,11.18,11.18,146281,0
2008-05-01,11.2,11.56,11,11.2,149740,0
2008-05-02,11.2,11.29,10.8,10.87,140666,0
2008-05-05,10.95,11,10.19,10.27,190732,0
2008-05-06,10.23,10.59,10.18,10.37,148561,0
2008-05-07,10.51,11,10.51,10.73,199281,0
2008-05-08,10.89,10.98,10.45,10.57,83764,0
2008-05-09,10.65,11,10.21,11,103537,0
2008-05-12,11.01,11.61,10.81,11.35,216068,0
2008-05-13,11.65,12.63,11.35,12.63,404261,0
2008-05-14,12.86,13.35,12.35,12.62,487943,0
2008-05-15,11.99,12.7,11,12.45,645552,0
2008-05-16,12.62,12.7,11.83,11.87,267294,0
2008-05-19,12.22,12.49,11.5,11.61,206150,0
2008-05-20,11.75,12.38,11.06,11.38,276992,0
2008-05-21,11.5,11.9,11.06,11.75,275145,0
2008-05-22,12.48,12.48,11.94,12.41,126822,0
2008-05-23,12.23,12.48,11.75,12.35,135520,0
2008-05-27,12.35,12.5,12.07,12.3,129115,0
2008-05-28,12.4,12.48,11.98,12.46,187182,0
2008-05-29,12.5,12.75,11.91,12.64,231892,0
2008-05-30,12.74,12.93,12.15,12.15,422087,0
2008-06-02,12.21,12.33,12.01,12.15,135598,0
2008-06-03,12.15,12.24,12.01,12.14,92365,0
2008-06-04,12.06,12.14,11.75,11.87,163526,0
2008-06-05,11.87,12.15,11.75,11.99,102313,0
2008-06-06,12.14,12.14,11.53,11.81,214822,0
2008-06-09,11.66,12,11.55,11.64,186775,0
2008-06-10,11.56,11.89,11.4,11.45,135302,0
2008-06-11,11.47,11.47,10.75,11.2,246316,0
2008-06-12,11.06,11.63,11.03,11.31,145134,0
2008-06-13,11.4,11.49,10.77,10.88,52571,0
2008-06-16,10.06,10.64,9.75,10.6,595833,0
2008-06-17,10.53,10.65,10.25,10.46,243555,0
2008-06-18,10.45,10.48,10.19,10.24,188835,0
2008-06-19,10.2,10.25,9.77,10.04,318656,0
2008-06-20,10.04,10.5,9.85,9.92,325879,0
2008-06-23,9.92,10.6,9.92,10.39,306337,0
2008-06-24,10.45,10.5,9.98,9.98,223921,0
2008-06-25,9.96,10.07,9.88,9.94,163881,0
2008-06-26,9.76,9.86,9.1,9.3,370262,0
2008-06-27,9.25,10.14,9.25,9.93,622512,0
2008-06-30,9.9,10.07,9.54,10,234741,0
2008-07-01,9.89,10.25,9.65,10.04,227338,0
2008-07-02,9.98,10.02,9.28,9.52,262880,0
2008-07-03,9.51,9.83,9.41,9.5,148843,0
2008-07-07,9.52,9.78,9.5,9.57,100250,0
2008-07-08,9.43,9.72,9.43,9.68,144789,0
2008-07-09,9.49,9.7,9.47,9.5,83980,0
2008-07-10,9.47,9.7,9.45,9.56,115341,0
2008-07-11,9.45,9.6,9.25,9.44,164513,0
2008-07-14,9.44,9.44,8.77,9.02,262409,0
2008-07-15,9.15,9.15,8.5,8.6,381920,0
2008-07-16,4.51,6,4.48,5.94,5438845,0
2008-07-17,6.07,6.64,5.54,6.09,599270,0
2008-07-18,6.45,6.45,5.77,5.79,462368,0
2008-07-21,5.9,6.12,5.82,5.84,377274,0
2008-07-22,5.85,6.1,5.76,6.01,242994,0
2008-07-23,6.09,6.17,5.9,5.99,361649,0
2008-07-24,6,6,5.87,5.87,252836,0
2008-07-25,5.85,6,5.85,5.98,165174,0
2008-07-28,5.92,5.97,5.65,5.65,109680,0
2008-07-29,5.76,5.9,5.66,5.81,208399,0
2008-07-30,5.9,5.93,5.6,5.76,143547,0
2008-07-31,5.73,5.8,5.41,5.45,127144,0
2008-08-01,5.45,5.51,5.15,5.23,128566,0
2008-08-04,5.19,5.3,5,5,328950,0
2008-08-05,5.05,5.3,4.86,5.2,147486,0
2008-08-06,5.03,5.3,5.02,5.21,336146,0
2008-08-07,5.21,5.56,5.18,5.33,226083,0
2008-08-08,5.35,5.46,5.33,5.35,136035,0
2008-08-11,5.31,5.92,5.28,5.83,312498,0
2008-08-12,5.78,6.03,5.65,5.93,145365,0
2008-08-13,5.98,6.43,5.92,6.39,274010,0
2008-08-14,6.34,6.38,6.11,6.36,130970,0
2008-08-15,6.42,6.45,5.94,6.12,276329,0
2008-08-18,6.09,6.19,5.79,5.94,148775,0
2008-08-19,6,6.09,5.75,6.09,180628,0
2008-08-20,6.05,6.05,5.91,6,169689,0
2008-08-21,5.93,6.24,5.57,6.13,118367,0
2008-08-22,6.24,6.24,6.09,6.2,52495,0
2008-08-25,6.14,6.19,5.91,6,42840,0
2008-08-26,6,6.18,6,6.07,52728,0
2008-08-27,6.1,6.15,6.01,6.14,36954,0
2008-08-28,6.15,6.17,6.09,6.15,36083,0
2008-08-29,6.15,6.15,5.99,6,53267,0
2008-09-02,6,6.13,5.98,6.05,67604,0
2008-09-03,6.14,6.15,6,6.14,90628,0
2008-09-04,6.18,6.18,5.96,6.04,52785,0
2008-09-05,6,6.04,5.88,5.9,92171,0
2008-09-08,6.04,6.04,5.55,5.8,108662,0
2008-09-09,5.75,5.75,5.42,5.42,114549,0
2008-09-10,5.41,5.55,5.05,5.38,133139,0
2008-09-11,5.21,5.32,5.07,5.26,95203,0
2008-09-12,5.31,5.6,5.17,5.44,98278,0
2008-09-15,5.32,5.7,5.18,5.54,97378,0
2008-09-16,5.65,6.11,5.56,6.11,93608,0
2008-09-17,6,6.24,5.62,5.97,180069,0
2008-09-18,5.91,7.28,5.91,7.28,218210,0
2008-09-19,7.15,7.3,6.59,6.86,186239,0
2008-09-22,7.14,7.14,6.43,6.74,52074,0
2008-09-23,6.57,6.57,6.34,6.36,35466,0
2008-09-24,6.87,6.87,6.12,6.12,51189,0
2008-09-25,6.15,6.34,5.94,6.14,302198,0
2008-09-26,6.07,6.37,6,6.09,31759,0
2008-09-29,5.98,5.98,5.59,5.75,48078,0
2008-09-30,5.8,6.19,5.53,5.61,129558,0
2008-10-01,5.68,5.71,5.31,5.34,32411,0
2008-10-02,5.36,5.37,4.56,4.58,85577,0
2008-10-03,4.45,5,4.4,4.42,58817,0
2008-10-06,4.38,4.65,3.78,4.08,122444,0
2008-10-07,4.01,4.27,3.9,4.06,93681,0
2008-10-08,3.95,4.25,3.8,3.95,206091,0
2008-10-09,3.95,4.32,3.9,4.01,153528,0
2008-10-10,3.98,4.56,3.75,4.1,185067,0
2008-10-13,4.35,4.49,4.1,4.45,80634,0
2008-10-14,4.5,4.5,4.23,4.47,53263,0
2008-10-15,4.37,4.5,4.32,4.35,58540,0
2008-10-16,4.27,4.48,3.97,4.16,171871,0
2008-10-17,4.05,4.47,3.93,4.06,83888,0
2008-10-20,4.1,4.5,4.1,4.49,48931,0
2008-10-21,4.42,4.5,4.11,4.25,33875,0
2008-10-22,4.05,4.19,3.98,3.99,34204,0
2008-10-23,3.9,4.18,3.9,4.12,49553,0
2008-10-24,3.86,4.22,3.86,4.06,64073,0
2008-10-27,4.01,4.25,3.85,3.99,162098,0
2008-10-28,4.06,4.49,3.91,4.45,67294,0
2008-10-29,4.55,4.55,4.05,4.23,31356,0
2008-10-30,4.36,4.41,4.22,4.41,23943,0
2008-10-31,4.4,4.69,4.26,4.44,46324,0
2008-11-03,4.4,4.62,4.35,4.55,38708,0
2008-11-04,4.63,4.7,3.81,3.86,76449,0
2008-11-05,3.75,4.05,3.09,3.15,355585,0
2008-11-06,3.22,3.24,3.01,3.07,85278,0
2008-11-07,3.02,3.1,2.97,3,152914,0
2008-11-10,3.08,3.23,2.76,3.05,319290,0
2008-11-11,2.9,3,2.81,2.89,118551,0
2008-11-12,2.8,2.9,2.77,2.85,101873,0
2008-11-13,2.8,3.19,2.77,3.19,104766,0
2008-11-14,3.19,3.5,3.03,3.03,104231,0
2008-11-17,3.11,3.5,3.01,3.31,390603,0
2008-11-18,3.01,3.49,2.94,3.21,167854,0
2008-11-19,3.25,3.48,3.03,3.14,69841,0
2008-11-20,3.18,3.38,2.94,3.09,149620,0
2008-11-21,3.05,3.48,3.05,3.4,287093,0
2008-11-24,3.52,3.95,3.31,3.75,790672,0
2008-11-25,3.74,3.88,3.26,3.75,133408,0
2008-11-26,3.66,3.83,3.47,3.81,121504,0
2008-11-28,3.75,4.01,3.75,3.84,63307,0
2008-12-01,3.7,3.99,3.54,3.65,1069754,0
2008-12-02,3.64,3.99,3.61,3.79,106262,0
2008-12-03,3.68,3.71,3.24,3.38,147523,0
2008-12-04,3.31,3.77,3.3,3.32,104439,0
2008-12-05,3.28,3.58,3.2,3.58,34355,0
2008-12-08,3.6,3.97,3.6,3.9,654863,0
2008-12-09,3.82,3.9,3.5,3.59,53072,0
2008-12-10,3.62,3.74,3.4,3.62,49324,0
2008-12-11,3.54,3.72,3.39,3.39,34918,0
2008-12-12,3.41,3.6,3.38,3.51,48567,0
2008-12-15,3.6,3.7,3.45,3.55,45292,0
2008-12-16,3.59,4,3.46,3.95,645374,0
2008-12-17,3.85,4.3,3.75,4.19,96356,0
2008-12-18,4.21,4.44,4.19,4.35,46765,0
2008-12-19,4.49,4.7,4.35,4.47,110070,0
2008-12-22,4.44,4.63,4.3,4.47,95833,0
2008-12-23,4.5,5.67,3.92,5.49,634141,0
2008-12-24,5.75,5.94,5.35,5.72,124132,0
2008-12-26,5.44,5.76,5.12,5.37,57426,0
2008-12-29,5.3,5.35,4.9,5.11,81740,0
2008-12-30,5.08,5.7,5.08,5.52,236846,0
2008-12-31,5.5,5.78,5.41,5.41,60055,0
2009-01-02,5.39,5.52,5.25,5.38,58513,0
2009-01-05,5.31,5.67,5.12,5.31,78433,0
2009-01-06,5.37,5.39,4.92,5.17,78255,0
2009-01-07,5.14,5.17,4.9,4.92,73157,0
2009-01-08,4.92,5.2,4.92,5.1,94044,0
2009-01-09,5.05,5.08,4.58,4.59,54280,0
2009-01-12,4.52,4.77,4.43,4.6,42502,0
2009-01-13,4.59,4.95,4.5,4.81,50841,0
2009-01-14,4.77,4.93,4.54,4.65,38370,0
2009-01-15,4.71,4.71,4.15,4.55,39863,0
2009-01-16,4.57,4.65,4.11,4.55,42746,0
2009-01-20,4.29,4.63,4.14,4.14,32603,0
2009-01-21,4.17,4.51,4.17,4.51,29217,0
2009-01-22,4.63,4.9,4.31,4.31,20505,0
2009-01-23,4.23,4.31,4.08,4.19,51319,0
2009-01-26,4.13,4.31,3.98,4,53973,0
2009-01-27,3.95,4.01,3.88,3.9,63360,0
2009-01-28,4.09,4.23,3.82,4.23,78434,0
2009-01-29,4.15,4.15,3.76,3.91,81062,0
2009-01-30,3.95,4.58,3.82,4.45,165123,0
2009-02-02,4.33,4.6,3.97,4.32,71462,0
2009-02-03,4.36,4.47,4.27,4.44,65731,0
2009-02-04,4.55,4.58,4.4,4.41,21691,0
2009-02-05,4.45,4.63,4.45,4.58,53785,0
2009-02-06,4.56,4.76,4.56,4.76,30259,0
2009-02-09,4.76,4.76,4.56,4.72,42233,0
2009-02-10,4.68,4.79,4.64,4.69,237883,0
2009-02-11,4.64,4.79,4.25,4.31,33379,0
2009-02-12,4.28,4.32,4.1,4.25,31925,0
2009-02-13,4.23,4.3,4.12,4.29,19131,0
2009-02-17,4.2,4.21,4.04,4.05,1196475,0
2009-02-18,4.09,4.15,4.01,4.11,18973,0
2009-02-19,4.09,4.25,3.84,3.85,47812,0
2009-02-20,3.88,4.03,3.86,3.89,29231,0
2009-02-23,3.86,4.01,3.85,3.9,39930,0
2009-02-24,3.98,4.38,3.91,4.32,43838,0
2009-02-25,4.25,4.25,3.99,4.02,31339,0
2009-02-26,4.05,4.06,3.9,3.99,32201,0
2009-02-27,3.86,4.24,3.81,4.11,44720,0
2009-03-02,3.97,4.02,3.8,3.99,38705,0
2009-03-03,4.01,4.05,3.62,3.62,69180,0
2009-03-04,3.72,3.99,3.7,3.81,37861,0
2009-03-05,3.76,3.76,3.44,3.44,25970,0
2009-03-06,3.43,3.47,3.16,3.28,41488,0
2009-03-09,3.26,3.38,2.94,2.97,77163,0
2009-03-10,3.01,3.64,2.99,3.61,60262,0
2009-03-11,3.64,3.82,3.57,3.65,41976,0
2009-03-12,3.7,4.01,3.7,4.01,52626,0
2009-03-13,4.01,4.11,3.75,3.96,33842,0
2009-03-16,4,4.24,3.85,4.02,60035,0
2009-03-17,4.18,4.2,4.05,4.19,20756,0
2009-03-18,4.2,4.25,4,4.14,48174,0
2009-03-19,4.19,4.25,4.06,4.16,31646,0
2009-03-20,4.25,4.37,4.01,4.37,93876,0
2009-03-23,4.42,4.9,4.19,4.89,54045,0
2009-03-24,4.76,4.85,4.5,4.51,27957,0
2009-03-25,4.52,4.84,4.38,4.6,36275,0
2009-03-26,4.75,4.75,4.56,4.68,31385,0
2009-03-27,4.7,4.7,4.49,4.5,31090,0
2009-03-30,4.56,4.56,4.15,4.18,28979,0
2009-03-31,4.35,4.56,4.3,4.41,28848,0
2009-04-01,4.39,4.39,4.06,4.14,58133,0
2009-04-02,4.17,4.48,4.17,4.45,52044,0
2009-04-03,4.5,4.66,4.33,4.66,64016,0
2009-04-06,4.61,4.61,4.32,4.48,31516,0
2009-04-07,4.43,4.43,4.19,4.19,37001,0
2009-04-08,4.34,4.34,4.02,4.08,47059,0
2009-04-09,4.04,4.35,4.01,4.12,43990,0
2009-04-13,4.11,4.15,4.02,4.07,42839,0
2009-04-14,3.9,4.24,3.81,4.09,65825,0
2009-04-15,4.02,4.1,3.92,4.08,13610,0
2009-04-16,4.16,4.24,3.95,4.14,34327,0
2009-04-17,4.16,4.21,4.04,4.16,24479,0
2009-04-20,4.11,4.16,3.99,3.99,47414,0
2009-04-21,4.06,4.3,4.04,4.27,34724,0
2009-04-22,4.3,4.44,4.25,4.34,29331,0
2009-04-23,4.35,4.44,4.25,4.27,26504,0
2009-04-24,4.31,4.37,4.28,4.29,24957,0
2009-04-27,4.4,4.4,4.26,4.28,24314,0
2009-04-28,4.25,4.29,4.02,4.07,32423,0
2009-04-29,4.11,4.22,4.01,4.17,21676,0
2009-04-30,4.18,4.32,4.17,4.25,42923,0
2009-05-01,4.23,4.23,3.99,4.06,58977,0
2009-05-04,4.1,4.34,4.07,4.19,43805,0
2009-05-05,4.32,4.37,4.13,4.34,36993,0
2009-05-06,4.35,4.35,4.2,4.32,176548,0
2009-05-07,4.31,4.44,4.3,4.42,74051,0
2009-05-08,4.39,4.53,4.29,4.35,27239,0
2009-05-11,4.31,4.37,4.25,4.31,17990,0
2009-05-12,4.34,4.45,4.28,4.31,18445,0
2009-05-13,4.28,4.31,4.09,4.09,40608,0
2009-05-14,4.12,4.22,4.05,4.14,21084,0
2009-05-15,4.02,4.12,3.92,4.01,57422,0
2009-05-18,4.04,4.1,4,4.1,18445,0
2009-05-19,4.02,4.06,3.78,3.78,74378,0
2009-05-20,3.82,3.85,3.56,3.61,69161,0
2009-05-21,3.55,3.79,3.55,3.58,34693,0
2009-05-22,3.6,3.69,3.6,3.63,48208,0
2009-05-26,3.67,3.73,3.52,3.61,74593,0
2009-05-27,3.65,3.68,3.5,3.52,81584,0
2009-05-28,3.6,3.6,3.43,3.44,63309,0
2009-05-29,3.4,3.5,3.4,3.5,69720,0
2009-06-01,3.47,3.5,3.45,3.49,81295,0
2009-06-02,3.5,3.57,3.25,3.37,165830,0
2009-06-03,3.36,3.5,3.29,3.49,71655,0
2009-06-04,3.5,3.52,3.42,3.49,82045,0
2009-06-05,3.45,3.5,3.42,3.49,43407,0
2009-06-08,3.5,3.51,3.44,3.45,46839,0
2009-06-09,3.45,3.51,3.42,3.48,40454,0
2009-06-10,3.53,3.53,3.4,3.48,32080,0
2009-06-11,3.49,3.54,3.46,3.48,43286,0
2009-06-12,3.41,3.68,3.41,3.62,49031,0
2009-06-15,3.66,3.73,3.65,3.66,42215,0
2009-06-16,3.72,3.72,3.5,3.5,49024,0
2009-06-17,3.51,3.55,3.39,3.48,29668,0
2009-06-18,3.52,3.68,3.52,3.62,50844,0
2009-06-19,3.65,3.72,3.62,3.62,61992,0
2009-06-22,3.59,3.61,3.35,3.36,40851,0
2009-06-23,3.39,3.49,3.36,3.41,25704,0
2009-06-24,3.44,3.44,3.28,3.35,33100,0
2009-06-25,3.34,3.49,3.34,3.4,51684,0
2009-06-26,3.37,3.79,3.32,3.78,1420572,0
2009-06-29,3.76,3.76,3.5,3.52,88287,0
2009-06-30,3.54,3.82,3.52,3.75,77248,0
2009-07-01,3.78,3.92,3.45,3.75,69280,0
2009-07-02,3.72,3.72,3.45,3.48,43073,0
2009-07-06,3.48,3.64,3.36,3.46,38518,0
2009-07-07,3.45,3.5,3.4,3.43,28488,0
2009-07-08,3.45,3.47,3.33,3.42,38750,0
2009-07-09,3.43,3.56,3.37,3.37,15096,0
2009-07-10,3.34,3.45,3.34,3.44,17878,0
2009-07-13,3.44,3.55,3.35,3.55,21490,0
2009-07-14,3.54,3.62,3.47,3.61,55216,0
2009-07-15,3.64,3.75,3.58,3.75,39500,0
2009-07-16,3.71,3.75,3.57,3.73,33313,0
2009-07-17,3.75,3.75,3.4,3.41,56985,0
2009-07-20,3.53,3.53,3.45,3.5,31406,0
2009-07-21,3.5,3.5,3.44,3.5,50370,0
2009-07-22,3.47,3.53,3.08,3.51,65553,0
2009-07-23,3.5,3.52,3.48,3.5,55070,0
2009-07-24,3.41,3.5,3.41,3.45,41503,0
2009-07-27,3.52,3.55,3.34,3.48,50708,0
2009-07-28,3.47,3.5,3.32,3.49,66961,0
2009-07-29,3.48,3.49,3.4,3.4,41634,0
2009-07-30,3.43,3.49,3.41,3.48,45772,0
2009-07-31,3.46,3.49,3.42,3.47,27398,0
2009-08-03,3.48,3.49,3.42,3.49,38088,0
2009-08-04,3.5,3.5,3.37,3.44,71302,0
2009-08-05,3.42,3.42,2.68,3.1,104017,0
2009-08-06,3.12,3.38,3.12,3.21,56314,0
2009-08-07,3.3,3.36,3.18,3.29,85125,0
2009-08-10,3.48,3.49,3.35,3.38,61699,0
2009-08-11,3.4,3.4,3.3,3.32,33577,0
2009-08-12,3.33,3.4,3.32,3.36,48007,0
2009-08-13,3.39,3.39,3.3,3.33,22520,0
2009-08-14,3.32,3.34,3.25,3.26,42759,0
2009-08-17,3.25,3.26,3.21,3.22,30834,0
2009-08-18,3.2,3.23,3.15,3.15,46135,0
2009-08-19,3.14,3.17,3.1,3.13,22604,0
2009-08-20,3.13,3.19,3.04,3.16,67442,0
2009-08-21,3.23,3.23,3.08,3.14,78384,0
2009-08-24,3.15,3.15,3.1,3.15,43290,0
2009-08-25,3.15,3.16,3.11,3.14,72666,0
2009-08-26,3.14,3.15,3.11,3.15,45522,0
2009-08-27,3.19,3.25,3.13,3.24,81321,0
2009-08-28,3.25,3.29,3.21,3.22,24439,0
2009-08-31,3.18,3.25,3.1,3.13,60845,0
2009-09-01,3.12,3.21,3,3.01,61561,0
2009-09-02,3,3.12,3,3.04,32377,0
2009-09-03,3.12,3.12,2.97,3.03,121589,0
2009-09-04,3.04,3.05,2.98,3.01,37823,0
2009-09-08,3.04,3.11,2.99,3.02,15345,0
2009-09-09,3.01,3.09,2.95,3.07,52226,0
2009-09-10,3.14,3.2,2.97,3.11,101044,0
2009-09-11,3.13,3.19,3.1,3.15,58314,0
2009-09-14,3.2,3.23,3.13,3.15,32385,0
2009-09-15,3.14,3.25,3.11,3.21,32330,0
2009-09-16,3.23,3.25,2.89,2.95,583969,0
2009-09-17,3,3.09,2.95,3.01,148347,0
2009-09-18,3,3.05,2.99,2.99,181812,0
2009-09-21,2.98,3.16,2.96,3.16,167048,0
2009-09-22,3.16,3.16,3.04,3.09,90420,0
2009-09-23,3.1,3.15,2.99,3.12,163002,0
2009-09-24,3.15,3.2,2.95,3.15,223809,0
2009-09-25,3.2,3.2,3.13,3.16,154200,0
2009-09-28,3.2,3.2,3.09,3.14,64403,0
2009-09-29,3.14,3.17,3.1,3.11,62149,0
2009-09-30,3.12,3.15,3.1,3.13,161885,0
2009-10-01,3.13,3.15,3.09,3.09,19828,0
2009-10-02,3.13,3.13,3.05,3.07,39024,0
2009-10-05,3.07,3.11,3.05,3.08,48976,0
2009-10-06,3.11,3.15,3.1,3.15,23801,0
2009-10-07,3.15,3.15,3.11,3.15,105841,0
2009-10-08,3.15,3.16,3.1,3.1,121612,0
2009-10-09,3.15,3.15,3.11,3.15,121638,0
2009-10-12,3.15,3.19,3.13,3.13,52521,0
2009-10-13,3.14,3.17,3.13,3.15,184257,0
2009-10-14,3.19,3.24,3.15,3.18,773283,0
2009-10-15,3.18,3.22,3.12,3.14,291052,0
2009-10-16,3.11,3.23,3.05,3.14,141979,0
2009-10-19,3.14,3.22,3.11,3.19,131314,0
2009-10-20,3.19,3.21,3.11,3.11,73131,0
2009-10-21,3.11,3.2,3.09,3.1,76204,0
2009-10-22,3.09,3.18,3.09,3.17,50435,0
2009-10-23,3.18,3.18,3.09,3.1,49806,0
2009-10-26,3.18,3.2,3.11,3.11,90828,0
2009-10-27,3.12,3.2,3.12,3.16,65454,0
2009-10-28,3.2,3.65,3.2,3.54,332232,0
2009-10-29,3.56,4.15,3.5,4.11,348303,0
2009-10-30,4.1,4.11,3.69,3.81,212814,0
2009-11-02,3.92,4.05,3.83,3.93,94930,0
2009-11-03,3.91,3.95,3.75,3.76,57519,0
2009-11-04,3.93,3.93,3.63,3.63,108449,0
2009-11-05,3.65,3.92,3.65,3.85,55624,0
2009-11-06,3.9,4.01,3.84,4.01,99412,0
2009-11-09,4.05,4.05,3.92,3.99,102900,0
2009-11-10,3.95,4.02,3.78,3.87,44412,0
2009-11-11,3.91,4,3.84,3.97,42911,0
2009-11-12,3.98,4,3.74,3.75,95837,0
2009-11-13,3.77,3.8,3.74,3.8,79666,0
2009-11-16,3.81,3.93,3.81,3.92,43472,0
2009-11-17,3.89,4,3.79,3.99,46937,0
2009-11-18,4,4.13,3.91,3.92,223834,0
2009-11-19,3.97,3.97,3.74,3.75,121313,0
2009-11-20,3.75,3.89,3.55,3.57,121921,0
2009-11-23,3.6,3.82,3.6,3.66,263016,0
2009-11-24,3.67,3.76,3.51,3.65,136629,0
2009-11-25,3.66,3.76,3.47,3.47,68970,0
2009-11-27,3.4,3.45,3.39,3.39,51681,0
2009-11-30,3.37,4.02,3.26,4.02,336475,0
2009-12-01,4.05,4.12,3.83,3.99,66429,0
2009-12-02,3.98,4.06,3.77,4.06,91610,0
2009-12-03,4.09,4.1,3.91,3.94,78617,0
2009-12-04,3.99,4.02,3.75,3.95,118875,0
2009-12-07,3.94,3.94,3.75,3.89,36901,0
2009-12-08,3.86,3.91,3.75,3.84,36774,0
2009-12-09,3.86,3.92,3.65,3.68,55645,0
2009-12-10,3.69,3.8,3.56,3.56,33565,0
2009-12-11,3.6,3.82,3.5,3.56,54691,0
2009-12-14,3.65,3.93,3.65,3.91,64176,0
2009-12-15,3.88,3.95,3.84,3.89,67588,0
2009-12-16,3.9,3.92,3.85,3.92,104735,0
2009-12-17,3.89,3.95,3.85,3.9,51361,0
2009-12-18,3.93,4.08,3.87,4.08,257033,0
2009-12-21,4.08,4.76,4.05,4.67,367925,0
2009-12-22,4.76,4.76,4.5,4.5,94193,0
2009-12-23,4.54,4.57,4.25,4.37,130252,0
2009-12-24,4.45,4.72,4.45,4.63,59651,0
2009-12-28,4.63,4.66,4.4,4.43,89453,0
2009-12-29,4.45,4.55,4.38,4.45,61021,0
2009-12-30,4.45,4.45,4.3,4.43,92673,0
2009-12-31,4.44,4.49,4.29,4.39,49873,0
2010-01-04,4.42,4.55,4.37,4.48,103218,0
2010-01-05,4.46,4.73,4.45,4.65,112600,0
2010-01-06,4.65,5.55,4.65,5.21,533708,0
2010-01-07,5.41,6.25,5.25,6.24,752234,0
2010-01-08,6.35,6.35,5.78,5.94,402138,0
2010-01-11,5.94,6,5.4,5.44,270087,0
2010-01-12,5.43,5.86,5.36,5.63,200894,0
2010-01-13,5.63,5.73,5.42,5.46,138324,0
2010-01-14,5.46,5.85,5.39,5.56,357588,0
2010-01-15,5.64,5.69,5.39,5.49,168523,0
2010-01-19,5.5,5.8,5.5,5.67,192113,0
2010-01-20,5.64,5.74,5.58,5.58,100938,0
2010-01-21,5.57,5.57,5.22,5.22,204118,0
2010-01-22,5.23,5.38,5.08,5.16,115999,0
2010-01-25,5.22,5.26,4.84,5.13,140580,0
2010-01-26,5.12,5.13,4.96,4.99,105871,0
2010-01-27,4.97,5,4.75,4.76,83734,0
2010-01-28,4.79,4.97,4.65,4.68,72397,0
2010-01-29,4.72,5.02,4.72,4.76,109562,0
2010-02-01,4.87,4.87,4.6,4.7,96754,0
2010-02-02,4.78,5.31,4.7,5.14,118344,0
2010-02-03,5.14,5.35,4.46,5.05,355910,0
2010-02-04,4.86,5.44,4.64,5.32,313123,0
2010-02-05,5.32,5.57,5,5.44,109608,0
2010-02-08,5.45,5.69,5.32,5.36,83381,0
2010-02-09,5.44,5.45,5.14,5.17,68283,0
2010-02-10,5.15,5.18,4.99,5.05,152962,0
2010-02-11,5.03,5.25,5,5.25,75081,0
2010-02-12,5.09,5.15,4.98,5.09,105618,0
2010-02-16,5.14,5.5,5.12,5.36,226440,0
2010-02-17,5.39,5.42,5.26,5.36,42751,0
2010-02-18,5.33,5.45,5.21,5.45,140468,0
2010-02-19,5.44,5.67,5.37,5.67,142204,0
2010-02-22,5.67,5.68,5.45,5.53,36503,0
2010-02-23,5.53,5.54,5.4,5.47,62080,0
2010-02-24,5.51,5.52,5.25,5.49,41638,0
2010-02-25,5.4,5.43,5.21,5.32,125712,0
2010-02-26,5.4,5.4,5.14,5.16,107674,0
2010-03-01,5.16,5.45,5,5.44,109948,0
2010-03-02,5.46,5.6,5.27,5.44,102424,0
2010-03-03,5.43,5.46,5.25,5.29,71475,0
2010-03-04,5.27,5.3,5.06,5.22,162832,0
2010-03-05,5.24,5.41,5.19,5.4,139859,0
2010-03-08,5.43,5.45,5.34,5.37,63807,0
2010-03-09,5.37,5.59,5.35,5.5,167821,0
2010-03-10,5.5,5.6,5.5,5.56,173824,0
2010-03-11,5.56,5.6,5.36,5.58,95864,0
2010-03-12,5.59,5.59,5.46,5.5,37572,0
2010-03-15,5.44,5.48,5.3,5.35,89210,0
2010-03-16,5.36,5.4,5.23,5.38,60645,0
2010-03-17,5.4,5.48,5.36,5.46,112523,0
2010-03-18,5.47,6,5.46,5.8,424143,0
2010-03-19,5.84,6,4.98,5.08,394560,0
2010-03-22,5.09,5.25,4.92,5.03,155733,0
2010-03-23,5.02,5.2,5.01,5.17,68972,0
2010-03-24,5.15,5.23,5,5.01,49641,0
2010-03-25,5.03,5.1,4.95,4.97,110731,0
2010-03-26,4.99,5.1,4.89,4.91,157233,0
2010-03-29,4.91,5,4.71,4.75,207487,0
2010-03-30,4.66,4.86,4.52,4.85,144360,0
2010-03-31,4.84,4.99,4.79,4.9,44524,0
2010-04-01,4.93,4.93,4.69,4.75,95851,0
2010-04-05,4.83,4.98,4.8,4.95,64452,0
2010-04-06,4.88,5.15,4.88,5.09,54600,0
2010-04-07,5.04,5.16,5.03,5.08,53194,0
2010-04-08,5.08,5.08,4.95,4.99,30428,0
2010-04-09,4.96,4.96,4.66,4.74,210765,0
2010-04-12,4.73,4.75,4.55,4.62,120119,0
2010-04-13,4.7,4.7,4.58,4.7,46674,0
2010-04-14,4.7,4.95,4.7,4.82,70258,0
2010-04-15,4.83,4.99,4.75,4.98,63226,0
2010-04-16,4.96,4.96,4.76,4.76,83643,0
2010-04-19,4.73,4.83,4.73,4.77,42619,0
2010-04-20,4.8,4.93,4.73,4.93,62153,0
2010-04-21,4.91,4.96,4.87,4.95,35423,0
2010-04-22,4.94,5.02,4.86,4.99,83245,0
2010-04-23,4.07,5.11,4.07,5.1,114604,0
2010-04-26,5.06,5.27,5.06,5.25,95366,0
2010-04-27,5.25,5.3,5.2,5.22,74420,0
2010-04-28,5.26,5.29,5.21,5.26,28766,0
2010-04-29,5.29,5.39,5.09,5.37,86999,0
2010-04-30,5.43,5.43,5.27,5.33,51793,0
2010-05-03,5.33,5.34,5.25,5.3,55704,0
2010-05-04,5.03,5.25,5.01,5.1,70187,0
2010-05-05,4.9,5.02,4.87,4.91,83957,0
2010-05-06,4.92,4.92,3,4.5,238301,0
2010-05-07,4.5,4.83,4.16,4.3,156599,0
2010-05-10,4.6,4.71,4.36,4.52,106088,0
2010-05-11,4.51,4.64,4.38,4.64,53249,0
2010-05-12,4.7,4.84,4.67,4.84,66601,0
2010-05-13,4.28,4.92,4.01,4.84,29997,0
2010-05-14,4.02,4.5,3.75,3.87,739677,0
2010-05-17,3.94,3.96,3.6,3.66,260064,0
2010-05-18,3.76,3.8,3.45,3.46,181657,0
2010-05-19,3.35,3.45,3.28,3.36,119055,0
2010-05-20,3.3,3.45,3.18,3.18,169319,0
2010-05-21,3.19,3.43,3.15,3.3,187622,0
2010-05-24,3.33,3.33,3.21,3.22,82259,0
2010-05-25,3.22,3.45,3.09,3.44,139143,0
2010-05-26,3.58,3.58,3.4,3.41,138782,0
2010-05-27,3.57,3.79,3.5,3.58,70846,0
2010-05-28,3.64,3.74,3.55,3.71,58580,0
2010-06-01,3.64,3.71,3.37,3.37,66711,0
2010-06-02,3.31,3.46,3.27,3.46,40259,0
2010-06-03,3.46,3.47,3.39,3.44,36880,0
2010-06-04,3.4,3.44,3.1,3.15,85371,0
2010-06-07,3.15,3.21,3.02,3.04,101169,0
2010-06-08,3.1,3.11,2.84,2.9,203815,0
2010-06-09,2.91,3.05,2.86,2.96,62697,0
2010-06-10,3,3.06,2.94,3.06,62080,0
2010-06-11,3.01,3.09,2.97,3.07,43867,0
2010-06-14,3.03,3.1,3.02,3.08,43707,0
2010-06-15,3.1,3.1,3.02,3.07,53127,0
2010-06-16,3.05,3.09,3,3.05,62262,0
2010-06-17,3.07,3.22,3.05,3.19,30647,0
2010-06-18,3.25,3.43,3.14,3.38,141241,0
2010-06-21,3.43,3.45,3.08,3.1,66631,0
2010-06-22,3.12,3.25,3.07,3.11,61215,0
2010-06-23,3.12,3.38,3.11,3.35,73197,0
2010-06-24,3.45,3.45,3.12,3.14,86021,0
2010-06-25,3.16,3.21,3,3,1545520,0
2010-06-28,3,3.15,3,3.1,68748,0
2010-06-29,3.08,3.18,3,3.1,72638,0
2010-06-30,3.16,3.2,3.13,3.16,31579,0
2010-07-01,3.16,3.21,3.03,3.05,72621,0
2010-07-02,3.05,3.1,3.02,3.05,28501,0
2010-07-06,3.2,3.25,2.94,2.94,109990,0
2010-07-07,2.99,2.99,2.9,2.91,44602,0
2010-07-08,2.91,2.94,2.83,2.83,41544,0
2010-07-09,2.8,2.98,2.74,2.98,81429,0
2010-07-12,2.94,3.02,2.93,3.02,29450,0
2010-07-13,3.07,3.12,3,3.05,42154,0
2010-07-14,3.08,3.11,3.01,3.01,77679,0
2010-07-15,3.01,3.27,3.01,3.23,468922,0
2010-07-16,3.3,3.3,3.03,3.05,48154,0
2010-07-19,3.03,3.2,3.03,3.15,36787,0
2010-07-20,3.15,3.16,3.06,3.07,18043,0
2010-07-21,3.07,3.12,3.04,3.05,51400,0
2010-07-22,3.43,3.43,3.07,3.14,24145,0
2010-07-23,3.14,3.14,3.06,3.1,8766,0
2010-07-26,3.08,3.11,3.01,3.08,21173,0
2010-07-27,3.07,3.08,3.01,3.01,28626,0
2010-07-28,3.01,3.18,3,3.18,31925,0
2010-07-29,3.14,3.3,3.05,3.26,56356,0
2010-07-30,3.25,3.29,3.21,3.22,31044,0
2010-08-02,3.24,3.24,3.03,3.03,45075,0
2010-08-03,3.03,3.11,3.03,3.1,15400,0
2010-08-04,3.07,3.1,2.98,2.99,27651,0
2010-08-05,2.94,3.05,2.94,2.99,104794,0
2010-08-06,2.97,2.98,2.88,2.97,41250,0
2010-08-09,2.96,2.96,2.9,2.93,40258,0
2010-08-10,2.9,2.91,2.86,2.86,37154,0
2010-08-11,2.83,2.85,2.75,2.78,28334,0
2010-08-12,2.77,2.81,2.71,2.71,23413,0
2010-08-13,2.72,2.78,2.68,2.7,26017,0
2010-08-16,2.67,2.71,2.52,2.52,68655,0
2010-08-17,2.53,2.57,2.46,2.46,90314,0
2010-08-18,2.45,2.46,2.21,2.36,65405,0
2010-08-19,2.32,2.48,2.32,2.39,36642,0
2010-08-20,2.4,2.42,2.3,2.34,73894,0
2010-08-23,2.38,2.4,2.15,2.24,60479,0
2010-08-24,2.2,2.25,2.12,2.21,48668,0
2010-08-25,2.19,2.2,2.1,2.2,80237,0
2010-08-26,2.23,2.23,2.1,2.21,63146,0
2010-08-27,2.21,2.26,2.2,2.24,75200,0
2010-08-30,2.26,2.35,2.23,2.31,99696,0
2010-08-31,2.32,2.5,2.3,2.44,119989,0
2010-09-01,2.46,2.65,2.42,2.63,91221,0
2010-09-02,2.7,2.73,2.61,2.62,49972,0
2010-09-03,2.63,2.73,2.62,2.69,57038,0
2010-09-07,2.7,3,2.7,2.85,84469,0
2010-09-08,2.9,3,2.88,2.95,44149,0
2010-09-09,3.02,3.05,3,3.02,31736,0
2010-09-10,3.04,3.05,2.86,2.91,61220,0
2010-09-13,2.96,2.97,2.76,2.81,49829,0
2010-09-14,2.82,2.85,2.8,2.8,28253,0
2010-09-15,2.79,2.83,2.77,2.79,17170,0
2010-09-16,2.79,2.87,2.79,2.84,16032,0
2010-09-17,2.84,2.98,2.81,2.98,403681,0
2010-09-20,2.99,3,2.94,2.98,73076,0
2010-09-21,2.96,3.1,2.95,3.05,119182,0
2010-09-22,3.01,3.07,3.01,3.04,32400,0
2010-09-23,3.1,3.1,2.98,3.05,72449,0
2010-09-24,3.07,3.07,3,3.05,56859,0
2010-09-27,3.04,3.13,3.04,3.1,39637,0
2010-09-28,3.08,3.17,3.08,3.17,70081,0
2010-09-29,3.16,3.2,3.13,3.16,35391,0
2010-09-30,3.14,3.18,3.14,3.17,29477,0
2010-10-01,3.14,3.17,3.12,3.16,9439,0
2010-10-04,3.12,3.16,3.11,3.13,9303,0
2010-10-05,3.17,3.22,3.12,3.18,85639,0
2010-10-06,3.2,3.35,3.2,3.33,65081,0
2010-10-07,3.33,3.64,3.33,3.48,115089,0
2010-10-08,3.5,3.65,3.5,3.62,86332,0
2010-10-11,3.58,3.68,3.56,3.62,58609,0
2010-10-12,3.64,3.73,3.64,3.73,22409,0
2010-10-13,3.76,4.14,3.76,3.97,209618,0
2010-10-14,3.92,3.99,3.9,3.96,194293,0
2010-10-15,4.01,4.08,3.98,3.98,96687,0
2010-10-18,4,4,3.96,3.97,75549,0
2010-10-19,3.95,3.99,3.9,3.92,71390,0
2010-10-20,3.94,3.94,3.83,3.89,46438,0
2010-10-21,3.84,3.84,3.64,3.71,49498,0
2010-10-22,3.74,3.85,3.68,3.76,47273,0
2010-10-25,3.82,3.92,3.71,3.71,50336,0
2010-10-26,3.67,3.89,3.67,3.88,84531,0
2010-10-27,3.92,3.92,3.42,3.43,154476,0
2010-10-28,3.5,3.56,3.46,3.49,114493,0
2010-10-29,3.49,3.52,3.31,3.35,74030,0
2010-11-01,3.3,3.5,3.3,3.45,75699,0
2010-11-02,3.42,3.52,3.41,3.44,47849,0
2010-11-03,3.41,3.5,3.4,3.48,33520,0
2010-11-04,3.47,3.53,3.43,3.45,134651,0
2010-11-05,3.5,3.56,3.39,3.43,75662,0
2010-11-08,3.41,3.45,3.36,3.37,54804,0
2010-11-09,3.4,3.47,3.3,3.35,101834,0
2010-11-10,3.38,3.42,3.3,3.41,48983,0
2010-11-11,3.34,3.39,3.34,3.36,14634,0
2010-11-12,3.3,3.37,3.3,3.35,29619,0
2010-11-15,3.45,3.5,3.35,3.36,34748,0
2010-11-16,3.4,3.4,3.2,3.22,35749,0
2010-11-17,3.21,3.22,3.16,3.16,24402,0
2010-11-18,3.18,3.24,3.15,3.17,38462,0
2010-11-19,3.28,3.32,3.2,3.29,36024,0
2010-11-22,3.3,3.3,3.24,3.24,21612,0
2010-11-23,3.23,3.23,3.14,3.15,33615,0
2010-11-24,3.15,3.24,3.15,3.17,90938,0
2010-11-26,3.16,3.17,3.15,3.17,4800,0
2010-11-29,3.14,3.22,3.14,3.18,28809,0
2010-11-30,3.18,3.23,3.16,3.19,98739,0
2010-12-01,3.25,3.25,3.19,3.19,52999,0
2010-12-02,3.17,3.46,3.17,3.43,218860,0
2010-12-03,3.42,3.42,3.31,3.32,100630,0
2010-12-06,3.27,3.39,3.25,3.37,41810,0
2010-12-07,3.36,3.41,3.29,3.35,49180,0
2010-12-08,3.33,3.33,3.26,3.28,17043,0
2010-12-09,3.28,3.28,3.16,3.18,69757,0
2010-12-10,3.16,3.26,3.16,3.21,52777,0
2010-12-13,3.24,3.28,3.21,3.27,71364,0
2010-12-14,3.25,3.25,3.15,3.16,32575,0
2010-12-15,3.14,3.3,3.14,3.3,67434,0
2010-12-16,3.32,3.37,3.26,3.37,44942,0
2010-12-17,3.29,3.33,3.2,3.22,42377,0
2010-12-20,3.2,3.29,3.2,3.25,23358,0
2010-12-21,3.25,3.29,3.2,3.26,18878,0
2010-12-22,3.21,3.4,3.21,3.4,63984,0
2010-12-23,3.38,3.45,3.27,3.27,33726,0
2010-12-27,3.25,3.31,3.2,3.31,37316,0
2010-12-28,3.3,3.3,3.21,3.26,45399,0
2010-12-29,3.23,3.3,3.15,3.3,103279,0
2010-12-30,3.28,3.35,3.25,3.34,23944,0
2010-12-31,3.3,3.35,3.3,3.34,25543,0
2011-01-03,3.32,3.34,3.21,3.28,54503,0
2011-01-04,3.3,3.35,3.28,3.35,68981,0
2011-01-05,3.31,3.37,3.28,3.31,21057,0
2011-01-06,3.34,3.46,3.33,3.37,27272,0
2011-01-07,3.36,3.37,3.32,3.35,33199,0
2011-01-10,3.33,3.35,3.28,3.35,24594,0
2011-01-11,3.33,3.35,3.32,3.35,28979,0
2011-01-12,3.35,3.55,3.33,3.48,81562,0
2011-01-13,3.46,3.55,3.45,3.52,61045,0
2011-01-14,3.55,3.67,3.55,3.59,51594,0
2011-01-18,3.56,3.59,3.42,3.56,57732,0
2011-01-19,3.69,3.92,3.56,3.9,155859,0
2011-01-20,4,4.07,3.88,4,158536,0
2011-01-21,3.99,4.07,3.92,3.92,103452,0
2011-01-24,4.18,4.2,3.95,4.06,135073,0
2011-01-25,4.31,4.73,4.28,4.67,615662,0
2011-01-26,4.75,4.76,4.42,4.5,395021,0
2011-01-27,4.43,4.5,4.11,4.42,284594,0
2011-01-28,4.42,4.59,4.2,4.24,140248,0
2011-01-31,4.28,4.94,4.14,4.35,103576,0
2011-02-01,4.37,4.42,4.25,4.28,104108,0
2011-02-02,4.3,4.3,3.71,3.84,377055,0
2011-02-03,3.85,4.06,3.79,4.02,115190,0
2011-02-04,3.98,4.02,3.87,3.93,74520,0
2011-02-07,3.88,4,3.79,3.87,105057,0
2011-02-08,3.82,4,3.74,3.98,113613,0
2011-02-09,4,4,3.93,3.97,61056,0
2011-02-10,3.99,3.99,3.91,3.95,38125,0
2011-02-11,3.95,4.11,3.93,4.01,188910,0
2011-02-14,4.05,4.12,3.95,3.99,93712,0
2011-02-15,3.91,4,3.88,3.9,49947,0
2011-02-16,3.95,3.95,3.82,3.9,101528,0
2011-02-18,3.82,3.93,3.81,3.92,72880,0
2011-02-22,4.12,4.2,3.92,4.09,138431,0
2011-02-23,4.02,4.1,3.87,3.92,68146,0
2011-02-24,3.89,3.92,3.78,3.87,38464,0
2011-02-25,3.85,3.93,3.81,3.81,35142,0
2011-02-28,3.79,4.05,3.79,3.94,103193,0
2011-03-01,4,4.01,3.92,4.01,207477,0
2011-03-02,4.01,4.27,4.01,4.22,181462,0
2011-03-03,4.26,4.31,4.15,4.27,169222,0
2011-03-04,4.24,4.24,3.96,4.02,109590,0
2011-03-07,4,4.25,4,4.22,125840,0
2011-03-08,4.18,4.22,4.1,4.17,43211,0
2011-03-09,4.19,4.19,4.11,4.15,29666,0
2011-03-10,4.11,4.16,3.98,4.03,91793,0
2011-03-11,3.94,4.11,3.9,4.07,63325,0
2011-03-14,4.04,4.04,3.9,4.03,69790,0
2011-03-15,3.96,4.03,3.84,4.01,39736,0
2011-03-16,3.94,4.01,3.93,3.97,48754,0
2011-03-17,4,4.25,3.69,3.98,71684,0
2011-03-18,4,4.03,3.77,4,28980,0
2011-03-21,4,4.07,3.86,4,112649,0
2011-03-22,3.99,4.07,3.96,4.02,26475,0
2011-03-23,4,4.02,3.92,4,96963,0
2011-03-24,3.97,4.02,3.95,4.02,61328,0
2011-03-25,3.98,4.05,3.96,4.05,31537,0
2011-03-28,4.04,4.04,3.97,4,44542,0
2011-03-29,3.95,4.05,3.95,4.04,29907,0
2011-03-30,4.01,4.05,3.99,4.03,10363,0
2011-03-31,4,4.04,3.97,4.04,27076,0
2011-04-01,4.01,4.11,3.99,4.04,42238,0
2011-04-04,4,4.04,3.95,4,67831,0
2011-04-05,3.99,4.06,3.95,4,27741,0
2011-04-06,3.99,4.04,3.97,4.02,30687,0
2011-04-07,4.06,4.06,4.02,4.04,23054,0
2011-04-08,4.03,4.03,3.98,3.98,35008,0
2011-04-11,3.96,4.02,3.96,3.99,17260,0
2011-04-12,3.97,4,3.89,3.9,54498,0
2011-04-13,3.86,3.86,3.68,3.8,70377,0
2011-04-14,3.7,3.87,3.7,3.86,47843,0
2011-04-15,3.86,3.94,3.74,3.9,130183,0
2011-04-18,3.84,3.84,3.67,3.72,77038,0
2011-04-19,3.7,3.7,3.57,3.61,26120,0
2011-04-20,3.56,3.62,3.55,3.62,33477,0
2011-04-21,3.68,3.72,3.65,3.7,16714,0
2011-04-25,3.63,3.69,3.61,3.64,24951,0
2011-04-26,3.65,3.73,3.61,3.71,31894,0
2011-04-27,3.71,3.72,3.67,3.7,19405,0
2011-04-28,3.67,3.73,3.63,3.73,28530,0
2011-04-29,3.73,3.73,3.67,3.67,27018,0
2011-05-02,3.66,3.69,3.59,3.62,40559,0
2011-05-03,3.55,3.63,3.4,3.41,73442,0
2011-05-04,3.43,3.46,3.35,3.4,22982,0
2011-05-05,3.32,3.47,3.28,3.38,30141,0
2011-05-06,3.36,3.38,3.07,3.15,135477,0
2011-05-09,3.09,3.31,3.04,3.29,46993,0
2011-05-10,3.25,3.26,3.11,3.17,56184,0
2011-05-11,3.13,3.18,3.1,3.16,55713,0
2011-05-12,3.1,3.16,3.05,3.07,53468,0
2011-05-13,3,3.2,2.99,3.1,58904,0
2011-05-16,3.07,3.26,3.06,3.22,51467,0
2011-05-17,3.2,3.4,3.2,3.3,113747,0
2011-05-18,3.3,3.6,3.3,3.52,93438,0
2011-05-19,4.05,4.29,3.67,3.92,586647,0
2011-05-20,3.86,4.05,3.76,4.04,68765,0
2011-05-23,4.07,4.25,4.07,4.19,153827,0
2011-05-24,4.2,4.21,4.11,4.17,77327,0
2011-05-25,4,4.11,3.79,3.97,90846,0
2011-05-26,3.95,4,3.81,3.91,59788,0
2011-05-27,3.98,4.15,3.91,4.06,81917,0
2011-05-31,4.13,4.25,4.05,4.13,151198,0
2011-06-01,4.19,4.19,4,4.1,59220,0
2011-06-02,4.05,4.11,3.96,3.96,44103,0
2011-06-03,3.96,4,3.92,3.95,52490,0
2011-06-06,3.9,4,3.9,3.91,126468,0
2011-06-07,3.9,4.06,3.9,3.99,50720,0
2011-06-08,4.01,4.04,3.94,3.95,18575,0
2011-06-09,3.98,4.09,3.9,4.01,49446,0
2011-06-10,4.05,4.17,4.02,4.09,50102,0
2011-06-13,4.1,4.1,3.95,4.02,36486,0
2011-06-14,4.09,4.09,3.91,3.92,22500,0
2011-06-15,3.96,4.03,3.81,4.03,209886,0
2011-06-16,3.98,4,3.88,3.94,44977,0
2011-06-17,3.94,3.99,3.85,3.97,67466,0
2011-06-20,3.95,3.95,3.84,3.88,42710,0
2011-06-21,3.88,3.97,3.85,3.93,21956,0
2011-06-22,3.95,3.99,3.88,3.91,11052,0
2011-06-23,3.93,4.1,3.87,4.06,58470,0
2011-06-24,4.05,4.05,3.95,3.98,23392,0
2011-06-27,3.96,3.96,3.75,3.83,43140,0
2011-06-28,3.8,3.84,3.68,3.73,46316,0
2011-06-29,3.75,3.85,3.65,3.74,32155,0
2011-06-30,3.71,3.97,3.71,3.93,19951,0
2011-07-01,3.9,4.05,3.87,4.01,49692,0
2011-07-05,3.96,4,3.9,3.96,15725,0
2011-07-06,4.01,4.1,4.01,4.05,53336,0
2011-07-07,4.04,4.04,3.91,4,62954,0
2011-07-08,3.98,3.99,3.92,3.93,22493,0
2011-07-11,3.86,3.96,3.78,3.93,32514,0
2011-07-12,3.91,3.97,3.91,3.95,13850,0
2011-07-13,4,4.05,3.96,4.04,35844,0
2011-07-14,4,4.03,3.98,3.98,22777,0
2011-07-15,3.99,4.04,3.99,4.02,25284,0
2011-07-18,4.01,4.02,3.98,3.98,8865,0
2011-07-19,4,4,3.79,3.99,13174,0
2011-07-20,3.99,3.99,3.84,3.91,29374,0
2011-07-21,3.9,3.94,3.88,3.88,15300,0
2011-07-22,3.86,3.9,3.85,3.85,22379,0
2011-07-25,3.83,3.86,3.77,3.86,35924,0
2011-07-26,3.83,4,3.78,3.88,42072,0
2011-07-27,3.82,4.02,3.78,3.94,30846,0
2011-07-28,3.91,3.91,3.77,3.77,16610,0
2011-07-29,3.68,3.81,3.67,3.67,51515,0
2011-08-01,3.69,3.79,3.65,3.68,23405,0
2011-08-02,3.71,3.71,3.62,3.62,10682,0
2011-08-03,3.63,3.64,3.5,3.59,33513,0
2011-08-04,3.52,3.56,3.32,3.34,41245,0
2011-08-05,3.04,3.3,3.04,3.14,60312,0
2011-08-08,2.99,3.45,2.99,3.36,61804,0
2011-08-09,3.22,3.37,3.01,3.12,39714,0
2011-08-10,3.01,3.33,3,3.26,38687,0
2011-08-11,3.53,3.55,3.31,3.36,23464,0
2011-08-12,3.35,3.35,3.17,3.2,33473,0
2011-08-15,3.22,3.22,3.04,3.12,21770,0
2011-08-16,3.22,3.4,3.16,3.3,33598,0
2011-08-17,3.25,3.35,3.25,3.28,25518,0
2011-08-18,3.26,3.29,3.21,3.29,21683,0
2011-08-19,3.25,3.26,3.21,3.25,32911,0
2011-08-22,3.3,3.45,3.25,3.31,15044,0
2011-08-23,3.3,3.45,3.25,3.35,18204,0
2011-08-24,3.37,3.48,3.37,3.46,13218,0
2011-08-25,3.4,3.46,3.4,3.46,10201,0
2011-08-26,3.41,3.6,3.41,3.52,38773,0
2011-08-29,3.54,3.72,3.51,3.71,38371,0
2011-08-30,3.61,3.75,3.56,3.68,6679,0
2011-08-31,3.66,3.86,3.52,3.78,44181,0
2011-09-01,3.72,3.72,3.54,3.54,21437,0
2011-09-02,3.54,3.54,3.3,3.38,11685,0
2011-09-06,3.3,3.36,3.15,3.22,24131,0
2011-09-07,3.26,3.5,3.26,3.43,21368,0
2011-09-08,3.46,3.49,3.37,3.43,4183,0
2011-09-09,3.38,3.38,3.2,3.25,14033,0
2011-09-12,3.22,3.37,3.2,3.27,12970,0
2011-09-13,3.27,3.3,3.23,3.3,3933,0
2011-09-14,3.3,3.42,3.2,3.2,19724,0
2011-09-15,3.2,3.23,3,3.15,31256,0
2011-09-16,3.14,3.14,3,3,32631,0
2011-09-19,3,3,2.84,2.9,15080,0
2011-09-20,2.88,2.95,2.85,2.91,9538,0
2011-09-21,2.94,2.94,2.81,2.85,14959,0
2011-09-22,2.82,2.83,2.6,2.64,33053,0
2011-09-23,2.67,2.77,2.67,2.73,19799,0
2011-09-26,2.7,2.7,2.53,2.58,18159,0
2011-09-27,2.48,2.68,2.31,2.51,52162,0
2011-09-28,2.48,2.7,2.46,2.53,18309,0
2011-09-29,2.47,2.68,2.47,2.61,19374,0
2011-09-30,2.52,2.65,2.48,2.65,18892,0
2011-10-03,2.6,2.64,2.53,2.54,35728,0
2011-10-04,2.42,2.68,2.34,2.58,52613,0
2011-10-05,2.63,2.76,2.63,2.72,19356,0
2011-10-06,2.73,2.95,2.69,2.81,29021,0
2011-10-07,2.8,2.8,2.63,2.7,6331,0
2011-10-10,2.66,2.82,2.63,2.72,20309,0
2011-10-11,2.72,2.82,2.72,2.81,2879,0
2011-10-12,2.82,2.9,2.78,2.8,12821,0
2011-10-13,2.8,2.83,2.75,2.79,5942,0
2011-10-14,2.81,2.83,2.76,2.83,11060,0
2011-10-17,2.76,2.82,2.75,2.82,13614,0
2011-10-18,2.78,2.78,2.7,2.7,5085,0
2011-10-19,2.73,2.77,2.63,2.63,4164,0
2011-10-20,2.62,2.67,2.51,2.54,44690,0
2011-10-21,2.52,2.65,2.52,2.65,21927,0
2011-10-24,2.6,2.65,2.56,2.58,6928,0
2011-10-25,2.56,2.62,2.53,2.62,18025,0
2011-10-26,2.61,2.67,2.61,2.65,7100,0
2011-10-27,2.67,2.96,2.66,2.8,32136,0
2011-10-28,2.8,3.2,2.75,3.11,78841,0
2011-10-31,2.95,3.13,2.95,3.08,5945,0
2011-11-01,3.08,3.2,3.08,3.15,6713,0
2011-11-02,3.16,3.16,2.92,2.92,12697,0
2011-11-03,2.97,2.97,2.65,2.65,39911,0
2011-11-04,2.62,2.88,2.62,2.8,37663,0
2011-11-07,2.82,2.82,2.68,2.75,27731,0
2011-11-08,2.72,2.75,2.65,2.67,19630,0
2011-11-09,2.75,2.75,2.67,2.67,12716,0
2011-11-10,2.6,2.63,2.55,2.55,23033,0
2011-11-11,2.55,2.71,2.55,2.71,25985,0
2011-11-14,2.72,2.78,2.7,2.78,11414,0
2011-11-15,2.75,2.94,2.75,2.82,47490,0
2011-11-16,2.7,2.79,2.63,2.77,39847,0
2011-11-17,2.78,2.78,2.55,2.71,18927,0
2011-11-18,2.69,2.69,2.55,2.6,29646,0
2011-11-21,2.6,2.74,2.55,2.74,19123,0
2011-11-22,2.7,2.78,2.67,2.67,42070,0
2011-11-23,2.49,2.78,2.49,2.7,40246,0
2011-11-25,2.73,2.89,2.73,2.82,18909,0
2011-11-28,2.82,2.99,2.82,2.96,24951,0
2011-11-29,2.96,2.96,2.81,2.81,4122,0
2011-11-30,2.86,3,2.78,2.9,52182,0
2011-12-01,2.89,2.89,2.61,2.7,12417,0
2011-12-02,2.66,2.88,2.66,2.86,27887,0
2011-12-05,2.85,2.85,2.75,2.83,31500,0
2011-12-06,2.76,2.86,2.75,2.86,33606,0
2011-12-07,2.88,2.9,2.83,2.9,23736,0
2011-12-08,2.88,2.9,2.83,2.85,32468,0
2011-12-09,2.85,2.95,2.83,2.95,71360,0
2011-12-12,2.93,3,2.93,3,26066,0
2011-12-13,2.98,3.03,2.93,3.03,50363,0
2011-12-14,3,3,2.95,2.98,14371,0
2011-12-15,3,3,2.82,2.88,11928,0
2011-12-16,2.95,2.95,2.8,2.82,27837,0
2011-12-19,2.77,2.81,2.6,2.61,43881,0
2011-12-20,2.6,2.83,2.58,2.62,38354,0
2011-12-21,2.55,2.88,2.55,2.88,32449,0
2011-12-22,2.94,2.99,2.82,2.97,27989,0
2011-12-23,2.98,2.98,2.81,2.98,29386,0
2011-12-27,2.92,2.98,2.83,2.92,19895,0
2011-12-28,2.92,2.96,2.82,2.9,15477,0
2011-12-29,2.85,2.86,2.75,2.84,21507,0
2011-12-30,2.75,2.95,2.75,2.95,37917,0
2012-01-03,2.96,2.97,2.83,2.9,18372,0
2012-01-04,2.93,2.95,2.7,2.75,18799,0
2012-01-05,2.76,2.8,2.7,2.7,20516,0
2012-01-06,2.72,2.72,2.62,2.68,41866,0
2012-01-09,2.7,2.85,2.67,2.83,36567,0
2012-01-10,2.89,2.95,2.85,2.95,18383,0
2012-01-11,2.82,2.97,2.82,2.97,34239,0
2012-01-12,2.93,3.25,2.9,3.16,169222,0
2012-01-13,3.16,3.17,3.06,3.13,60861,0
2012-01-17,3.1,3.17,3.05,3.16,52325,0
2012-01-18,3.13,3.19,3.09,3.16,14864,0
2012-01-19,3.16,3.2,3.12,3.12,52058,0
2012-01-20,3.14,3.2,3.1,3.16,32754,0
2012-01-23,3.2,3.24,3.11,3.14,32010,0
2012-01-24,3.17,3.2,3.15,3.17,16299,0
2012-01-25,3.15,3.21,3.15,3.21,10400,0
2012-01-26,3.19,3.23,3.16,3.16,19109,0
2012-01-27,3.11,3.28,3.03,3.13,72942,0
2012-01-30,2.98,3.12,2.98,3.12,34728,0
2012-01-31,3.14,3.14,3.06,3.14,10930,0
2012-02-01,3.2,3.46,3.08,3.29,108175,0
2012-02-02,3.21,3.21,2.95,3,172074,0
2012-02-03,3,3.1,3,3.1,54161,0
2012-02-06,3.09,3.09,3,3.02,30857,0
2012-02-07,3,3.04,2.98,3.01,72160,0
2012-02-08,2.99,3,2.97,3,12190,0
2012-02-09,3,3,2.85,2.92,49016,0
2012-02-10,2.85,2.92,2.74,2.75,251781,0
2012-02-13,2.74,2.85,2.74,2.85,16060,0
2012-02-14,2.86,2.89,2.72,2.77,32330,0
2012-02-15,2.79,2.83,2.73,2.75,51344,0
2012-02-16,2.73,2.74,2.7,2.71,44235,0
2012-02-17,2.78,2.78,2.59,2.59,125052,0
2012-02-21,2.56,2.66,2.56,2.64,37558,0
2012-02-22,2.64,2.74,2.55,2.65,69505,0
2012-02-23,2.6,2.62,2.5,2.58,77593,0
2012-02-24,2.49,2.54,2.2,2.5,370479,0
2012-02-27,2.45,2.51,2.4,2.48,53964,0
2012-02-28,2.5,2.52,2.4,2.43,104498,0
2012-02-29,2.5,2.5,2.4,2.4,118373,0
2012-03-01,2.42,2.46,2.4,2.41,31254,0
2012-03-02,2.42,2.5,2.42,2.45,37907,0
2012-03-05,2.46,2.5,2.45,2.45,21164,0
2012-03-06,2.42,2.48,2.4,2.46,80599,0
2012-03-07,2.47,2.56,2.46,2.52,85381,0
2012-03-08,2.35,2.6,2.35,2.55,106227,0
2012-03-09,2.54,2.82,2.54,2.7,88259,0
2012-03-12,2.71,2.76,2.6,2.63,122806,0
2012-03-13,2.66,2.66,2.48,2.56,64426,0
2012-03-14,2.54,2.6,2.47,2.57,43398,0
2012-03-15,2.53,2.61,2.43,2.45,39192,0
2012-03-16,2.49,2.62,2.38,2.62,339928,0
2012-03-19,2.57,2.61,2.45,2.56,50027,0
2012-03-20,2.54,2.58,2.43,2.47,28081,0
2012-03-21,2.49,2.6,2.45,2.55,28381,0
2012-03-22,2.5,2.59,2.45,2.5,25691,0
2012-03-23,2.51,2.6,2.46,2.46,24158,0
2012-03-26,2.46,2.57,2.46,2.46,24615,0
2012-03-27,2.44,2.51,2.43,2.5,16083,0
2012-03-28,2.47,2.53,2.47,2.5,12300,0
2012-03-29,2.42,2.53,2.37,2.37,73815,0
2012-03-30,2.44,2.45,2.35,2.38,62715,0
2012-04-02,2.49,2.49,2.35,2.45,36222,0
2012-04-03,2.5,2.51,2.4,2.49,24187,0
2012-04-04,2.46,2.46,2.4,2.4,36210,0
2012-04-05,2.4,2.41,2.35,2.36,51865,0
2012-04-09,2.4,2.41,2.36,2.4,25692,0
2012-04-10,2.46,2.46,2.25,2.29,111441,0
2012-04-11,2.32,2.4,2.25,2.31,40045,0
2012-04-12,2.36,2.39,2.09,2.25,62201,0
2012-04-13,2.28,2.28,2.04,2.12,75207,0
2012-04-16,2.1,2.21,2.1,2.15,21196,0
2012-04-17,2.13,2.38,2.06,2.09,87377,0
2012-04-18,2.06,2.09,2,2.03,45588,0
2012-04-19,2.03,2.1,1.99,2.03,79262,0
2012-04-20,2.05,2.05,1.95,1.98,42623,0
2012-04-23,1.96,2.04,1.96,2,28021,0
2012-04-24,2,2.02,1.98,2,22367,0
2012-04-25,2.02,2.02,2,2,23389,0
2012-04-26,1.97,2.01,1.96,1.99,21535,0
2012-04-27,1.96,2.01,1.9,1.93,54381,0
2012-04-30,2,2.2,2,2.1,80289,0
2012-05-01,2.12,2.2,2.12,2.17,39021,0
2012-05-02,2.19,2.25,2.15,2.23,30815,0
2012-05-03,2.2,2.35,2.2,2.23,71810,0
2012-05-04,2.27,2.29,2.23,2.25,29320,0
2012-05-07,2.25,2.28,2.02,2.14,35868,0
2012-05-08,2.14,2.21,2.06,2.13,16829,0
2012-05-09,2.17,2.22,2.14,2.19,28330,0
2012-05-10,2.18,2.25,2.11,2.19,24059,0
2012-05-11,2.2,2.24,2.12,2.12,15404,0
2012-05-14,2.1,2.24,2.1,2.12,35592,0
2012-05-15,2.1,2.15,2.07,2.07,14943,0
2012-05-16,2.05,2.14,2.05,2.09,10235,0
2012-05-17,2.07,2.1,2.03,2.09,14730,0
2012-05-18,2.1,2.14,1.96,2.13,55705,0
2012-05-21,2.09,2.15,2.04,2.15,27768,0
2012-05-22,2.15,2.16,1.96,1.98,43013,0
2012-05-23,1.97,2.02,1.97,2.01,11433,0
2012-05-24,2,2.02,1.99,2.01,53458,0
2012-05-25,1.99,2.07,1.99,2.02,30290,0
2012-05-29,1.99,2.14,1.99,2.07,17261,0
2012-05-30,2.04,2.2,2.03,2.14,16529,0
2012-05-31,2.2,2.34,2.15,2.15,24598,0
2012-06-01,2.13,2.22,2.09,2.18,29811,0
2012-06-04,2.14,2.2,2.14,2.19,19640,0
2012-06-05,2.15,2.2,2.11,2.15,52794,0
2012-06-06,2.16,2.28,2.15,2.26,16025,0
2012-06-07,2.23,2.3,2.13,2.23,28992,0
2012-06-08,2.13,2.19,2.06,2.16,73675,0
2012-06-11,2.11,2.13,2,2.07,20300,0
2012-06-12,2.1,2.14,2.01,2.03,31271,0
2012-06-13,2.03,2.1,2.03,2.05,16800,0
2012-06-14,2.01,2.1,2,2.02,23711,0
2012-06-15,2.02,2.02,1.98,1.98,28634,0
2012-06-18,2.01,2.05,1.98,2,26577,0
2012-06-19,2.02,2.2,2.02,2.12,900086,0
2012-06-20,2.12,2.12,2.04,2.1,47793,0
2012-06-21,2.09,2.1,2.07,2.07,5298,0
2012-06-22,2.08,2.14,2,2.14,31123,0
2012-06-25,2,2.15,2,2.14,27268,0
2012-06-26,2.1,2.15,2,2.13,35500,0
2012-06-27,2.11,2.19,2.05,2.13,44837,0
2012-06-28,2.11,2.2,2,2.15,43352,0
2012-06-29,2.18,2.2,2.14,2.2,18183,0
2012-07-02,2.15,2.26,2.05,2.05,40672,0
2012-07-03,2.1,2.19,2.1,2.12,202170,0
2012-07-05,2.15,2.2,2.06,2.09,53049,0
2012-07-06,2.11,2.15,2.1,2.15,27595,0
2012-07-09,2.1,2.23,2.05,2.18,34836,0
2012-07-10,2.14,2.26,2.03,2.03,55321,0
2012-07-11,2,2.1,1.96,2.07,46121,0
2012-07-12,2.06,2.23,2.06,2.21,34697,0
2012-07-13,2.2,2.37,2.2,2.37,43329,0
2012-07-16,2.37,2.41,2.28,2.35,32200,0
2012-07-17,2.29,2.35,2.2,2.26,38601,0
2012-07-18,2.19,2.29,2.18,2.2,18390,0
2012-07-19,2.22,2.27,2.22,2.22,24700,0
2012-07-20,2.22,2.27,2.22,2.24,18342,0
2012-07-23,2.17,2.27,2.17,2.27,14618,0
2012-07-24,2.25,2.3,2.21,2.25,29785,0
2012-07-25,2.25,2.29,2.23,2.25,15905,0
2012-07-26,2.22,2.28,2.07,2.25,27800,0
2012-07-27,2.24,2.27,2.21,2.22,20695,0
2012-07-30,2.22,2.24,2.21,2.22,13500,0
2012-07-31,2.22,2.24,2.21,2.23,19307,0
2012-08-01,2.21,2.27,2.21,2.25,16461,0
2012-08-02,2.21,2.26,2.2,2.2,15997,0
2012-08-03,2.21,2.32,2.21,2.24,24930,0
2012-08-06,2.22,2.32,2.21,2.25,11980,0
2012-08-07,2.22,2.33,2.22,2.25,12158,0
2012-08-08,2.31,2.31,2.18,2.3,47554,0
2012-08-09,2.26,2.28,2.2,2.27,21946,0
2012-08-10,2.24,2.24,2.14,2.14,430335,0
2012-08-13,2.14,2.18,2.08,2.08,20703,0
2012-08-14,2.15,2.2,2.06,2.06,22523,0
2012-08-15,2.06,2.15,2.05,2.09,19019,0
2012-08-16,2.05,2.16,2.05,2.16,14721,0
2012-08-17,2.13,2.15,2.05,2.05,21027,0
2012-08-20,2.04,2.13,2.04,2.12,16312,0
2012-08-21,2.11,2.12,2.06,2.06,22945,0
2012-08-22,2.05,2.12,2.01,2.07,58225,0
2012-08-23,2.03,2.06,1.97,1.97,39204,0
2012-08-24,2.01,2.01,1.98,1.99,3500,0
2012-08-27,1.96,1.96,1.9,1.94,23983,0
2012-08-28,1.91,1.91,1.77,1.8,61505,0
2012-08-29,1.77,1.8,1.5,1.57,157756,0
2012-08-30,1.48,1.59,1.48,1.53,53621,0
2012-08-31,1.5,1.55,1.44,1.48,66647,0
2012-09-04,1.52,1.63,1.52,1.59,34455,0
2012-09-05,1.55,1.63,1.55,1.61,23266,0
2012-09-06,1.61,1.65,1.55,1.56,13750,0
2012-09-07,1.57,1.63,1.57,1.59,10178,0
2012-09-10,1.61,1.63,1.4,1.62,23883,0
2012-09-11,1.61,2.05,1.61,1.87,111388,0
2012-09-12,1.89,1.94,1.83,1.9,17022,0
2012-09-13,1.88,1.92,1.86,1.9,33263,0
2012-09-14,1.9,1.98,1.87,1.98,34370,0
2012-09-17,1.96,1.98,1.93,1.98,6800,0
2012-09-18,1.95,1.98,1.93,1.98,21775,0
2012-09-19,1.96,1.99,1.95,1.99,38842,0
2012-09-20,1.97,1.98,1.8,1.91,34873,0
2012-09-21,1.99,1.99,1.92,1.92,19646,0
2012-09-24,1.92,1.95,1.91,1.95,6660,0
2012-09-25,1.92,1.98,1.92,1.96,12746,0
2012-09-26,1.96,1.96,1.91,1.93,10815,0
2012-09-27,1.92,1.93,1.78,1.8,27633,0
2012-09-28,1.86,1.98,1.79,1.98,41500,0
2012-10-01,1.98,1.98,1.86,1.88,19010,0
2012-10-02,1.88,1.94,1.88,1.88,13941,0
2012-10-03,1.88,1.96,1.8,1.96,19364,0
2012-10-04,1.94,1.96,1.84,1.84,4592,0
2012-10-05,1.83,1.87,1.8,1.8,13679,0
2012-10-08,1.8,1.8,1.68,1.73,27427,0
2012-10-09,1.7,1.71,1.66,1.66,6120,0
2012-10-10,1.64,1.64,1.62,1.63,300,0
2012-10-11,1.65,1.67,1.61,1.61,9571,0
2012-10-12,1.63,1.7,1.6,1.6,5100,0
2012-10-15,1.6,1.6,1.45,1.5,30831,0
2012-10-16,1.52,1.55,1.51,1.52,9191,0
2012-10-17,1.51,1.66,1.51,1.63,34397,0
2012-10-18,1.56,1.6,1.52,1.53,50898,0
2012-10-19,1.51,1.58,1.49,1.51,15393,0
2012-10-22,1.49,1.57,1.48,1.57,6026,0
2012-10-23,1.58,1.59,1.57,1.58,10875,0
2012-10-24,1.58,1.58,1.5,1.58,17096,0
2012-10-25,1.62,1.63,1.51,1.62,6850,0
2012-10-26,1.6,1.73,1.57,1.7,37931,0
2012-10-31,1.65,1.8,1.62,1.64,36815,0
2012-11-01,1.62,1.7,1.62,1.7,8509,0
2012-11-02,1.7,1.77,1.63,1.77,17100,0
2012-11-05,1.81,1.87,1.77,1.8,25239,0
2012-11-06,1.76,1.78,1.66,1.78,25508,0
2012-11-07,1.65,1.77,1.64,1.69,24250,0
2012-11-08,1.65,1.8,1.63,1.7,18320,0
2012-11-09,1.7,1.71,1.66,1.7,7700,0
2012-11-12,1.68,1.68,1.62,1.62,12200,0
2012-11-13,1.65,1.7,1.62,1.62,47000,0
2012-11-14,1.65,1.69,1.55,1.55,21395,0
2012-11-15,1.61,1.65,1.48,1.48,13830,0
2012-11-16,1.47,1.47,1.15,1.37,57500,0
2012-11-19,1.35,1.45,1.35,1.45,19458,0
2012-11-20,1.41,1.49,1.36,1.48,21694,0
2012-11-21,1.49,1.5,1.46,1.48,12437,0
2012-11-23,1.46,1.5,1.44,1.5,9947,0
2012-11-26,1.46,1.52,1.46,1.52,6672,0
2012-11-27,1.49,1.55,1.45,1.5,20242,0
2012-11-28,1.5,1.54,1.42,1.46,8791,0
2012-11-29,1.47,1.49,1.37,1.43,17166,0
2012-11-30,1.41,1.47,1.31,1.47,36603,0
2012-12-03,1.45,1.51,1.33,1.47,48822,0
2012-12-04,1.47,1.47,1.4,1.4,31700,0
2012-12-05,1.37,1.41,1.32,1.32,31184,0
2012-12-06,1.3,1.32,1.27,1.27,37788,0
2012-12-07,1.27,1.31,1.27,1.27,19699,0
2012-12-10,1.27,1.3,1.24,1.25,33417,0
2012-12-11,1.22,1.24,1.15,1.19,88579,0
2012-12-12,1.15,1.25,1.12,1.25,67187,0
2012-12-13,1.27,1.4,1.26,1.4,37131,0
2012-12-14,1.35,1.42,1.35,1.4,45253,0
2012-12-17,1.38,1.53,1.32,1.52,38539,0
2012-12-18,1.5,1.52,1.49,1.49,31010,0
2012-12-19,1.48,1.5,1.37,1.44,31841,0
2012-12-20,1.45,1.55,1.44,1.55,60464,0
2012-12-21,1.54,1.6,1.46,1.6,28227,0
2012-12-24,1.58,1.58,1.48,1.48,14500,0
2012-12-26,1.46,1.52,1.4,1.5,39054,0
2012-12-27,1.5,1.51,1.5,1.5,81542,0
2012-12-28,1.5,1.5,1.45,1.49,31918,0
2012-12-31,1.37,1.66,1.28,1.66,136879,0
2013-01-02,1.7,1.72,1.6,1.7,27750,0
2013-01-03,1.7,1.72,1.69,1.7,9967,0
2013-01-04,1.75,1.9,1.75,1.79,79648,0
2013-01-07,1.88,1.9,1.84,1.86,119642,0
2013-01-08,1.86,1.88,1.86,1.88,32533,0
2013-01-09,1.88,1.9,1.86,1.88,13904,0
2013-01-10,1.86,1.9,1.85,1.9,59820,0
2013-01-11,1.9,1.99,1.9,1.98,42206,0
2013-01-14,2,2.04,1.93,2.04,43192,0
2013-01-15,2.05,2.05,2,2.01,35696,0
2013-01-16,1.97,1.97,1.79,1.82,23491,0
2013-01-17,1.85,1.85,1.84,1.85,8742,0
2013-01-18,1.86,1.86,1.64,1.71,56168,0
2013-01-22,1.75,1.77,1.65,1.65,53056,0
2013-01-23,1.67,2.28,1.67,2,482548,0
2013-01-24,1.99,2.08,1.95,2.08,51748,0
2013-01-25,2.02,2.1,1.99,2.01,37625,0
2013-01-28,2,2.04,1.98,2.04,23606,0
2013-01-29,2.06,2.07,1.97,2.03,216200,0
2013-01-30,2.04,2.05,1.97,2.02,17751,0
2013-01-31,2.05,2.05,1.95,2.04,15665,0
2013-02-01,2,2.06,1.98,2.05,19436,0
2013-02-04,2.06,2.1,1.98,2.06,120967,0
2013-02-05,2.03,2.03,2,2.02,25417,0
2013-02-06,1.98,2.12,1.98,2.11,162895,0
2013-02-07,2.09,2.45,2.09,2.39,80694,0
2013-02-08,2.4,2.6,2.4,2.57,127908,0
2013-02-11,2.6,3.08,2.6,2.98,249292,0
2013-02-12,3.09,3.09,2.7,2.86,127944,0
2013-02-13,2.84,2.85,2.7,2.82,55513,0
2013-02-14,2.75,2.75,2.5,2.62,43218,0
2013-02-15,2.62,2.62,2.4,2.53,56270,0
2013-02-19,2.53,2.73,2.5,2.73,60820,0
2013-02-20,2.74,2.85,2.74,2.84,79357,0
2013-02-21,2.84,2.9,2.76,2.9,24385,0
2013-02-22,2.85,2.9,2.84,2.9,10681,0
2013-02-25,2.84,2.9,2.6,2.64,36783,0
2013-02-26,2.66,2.74,2.66,2.73,8431,0
2013-02-27,2.77,2.79,2.75,2.76,39853,0
2013-02-28,2.79,3,2.67,2.81,84689,0
2013-03-01,2.76,2.8,2.75,2.75,19768,0
2013-03-04,2.79,2.87,2.78,2.79,50287,0
2013-03-05,2.77,2.81,2.75,2.75,29957,0
2013-03-06,2.69,2.72,2.63,2.71,31849,0
2013-03-07,2.67,2.69,2.64,2.65,34817,0
2013-03-08,2.61,2.61,2.55,2.58,19210,0
2013-03-11,2.6,2.6,2.47,2.56,20952,0
2013-03-12,2.47,2.56,2.47,2.55,29165,0
2013-03-13,2.54,2.54,2.39,2.42,25500,0
2013-03-14,2.45,2.57,2.33,2.5,58336,0
2013-03-15,2.48,2.55,2.44,2.44,181079,0
2013-03-18,2.43,2.43,2.2,2.24,61785,0
2013-03-19,2.2,2.27,2.17,2.18,24954,0
2013-03-20,2.18,2.23,2.15,2.22,49030,0
2013-03-21,2.21,2.23,2.2,2.23,7920,0
2013-03-22,2.18,2.2,2.15,2.15,4279,0
2013-03-25,2.22,2.22,2.11,2.11,22526,0
2013-03-26,2.11,2.11,2.01,2.01,23091,0
2013-03-27,2.08,2.21,2.07,2.15,62357,0
2013-03-28,2.2,2.48,2.19,2.48,51965,0
2013-04-01,2.4,2.42,2.28,2.36,109620,0
2013-04-02,2.32,2.48,2.32,2.43,40753,0
2013-04-03,2.44,2.44,2.38,2.42,7441,0
2013-04-04,2.43,2.47,2.43,2.47,16245,0
2013-04-05,2.42,2.48,2.37,2.48,20720,0
2013-04-08,2.5,2.5,2.4,2.43,70431,0
2013-04-09,2.43,2.5,2.43,2.44,97798,0
2013-04-10,2.38,2.5,2.38,2.45,108555,0
2013-04-11,2.42,2.43,2.4,2.41,7919,0
2013-04-12,2.41,2.42,2.37,2.4,146586,0
2013-04-15,2.44,2.46,2.39,2.42,30515,0
2013-04-16,2.41,2.42,2.4,2.41,124450,0
2013-04-17,2.4,2.41,2.4,2.41,855,0
2013-04-18,2.42,2.44,2.25,2.28,37696,0
2013-04-19,2.27,2.33,2.26,2.33,18138,0
2013-04-22,2.36,2.36,2.25,2.27,27940,0
2013-04-23,2.25,2.35,2.24,2.3,4921,0
2013-04-24,2.28,2.33,2.28,2.32,6715,0
2013-04-25,2.31,2.33,2.31,2.33,7900,0
2013-04-26,2.34,2.42,2.32,2.35,22807,0
2013-04-29,2.32,2.4,2.32,2.37,17326,0
2013-04-30,2.36,2.42,2.36,2.41,28986,0
2013-05-01,2.4,2.42,2.34,2.34,99742,0
2013-05-02,2.32,2.4,2.31,2.39,4811,0
2013-05-03,2.44,2.44,2.31,2.4,58263,0
2013-05-06,2.4,2.4,2.36,2.37,3778,0
2013-05-07,2.38,2.41,2.38,2.4,19967,0
2013-05-08,2.4,2.42,2.4,2.4,42283,0
2013-05-09,2.38,2.42,2.38,2.41,26619,0
2013-05-10,2.39,2.43,2.39,2.39,12840,0
2013-05-13,2.39,2.39,2.35,2.36,7875,0
2013-05-14,2.36,2.38,2.28,2.31,11529,0
2013-05-15,2.28,2.3,2.25,2.25,19970,0
2013-05-16,2.27,2.31,2.23,2.27,28701,0
2013-05-17,2.25,2.3,2.25,2.3,32656,0
2013-05-20,2.3,2.38,2.3,2.37,23576,0
2013-05-21,2.4,2.43,2.37,2.4,50517,0
2013-05-22,2.42,2.45,2.4,2.41,77752,0
2013-05-23,2.5,2.51,2.39,2.41,118874,0
2013-05-24,2.44,2.45,2.33,2.38,55399,0
2013-05-28,2.39,2.42,2.39,2.41,78703,0
2013-05-29,2.43,2.44,2.36,2.41,23844,0
2013-05-30,2.4,2.42,2.28,2.29,23665,0
2013-05-31,2.3,2.36,2.3,2.32,37358,0
2013-06-03,2.37,2.42,2.33,2.42,57946,0
2013-06-04,2.47,2.47,2.41,2.41,207790,0
2013-06-05,2.42,2.43,2.4,2.42,244919,0
2013-06-06,2.44,2.45,2.25,2.25,200607,0
2013-06-07,2.3,2.37,2.29,2.35,55824,0
2013-06-10,2.37,2.41,2.37,2.41,10200,0
2013-06-11,2.39,2.4,2.3,2.37,134704,0
2013-06-12,2.4,2.4,2.37,2.37,257183,0
2013-06-13,2.4,2.4,2.28,2.28,23119,0
2013-06-14,2.28,2.35,2.26,2.35,18154,0
2013-06-17,2.34,2.36,2.22,2.22,35733,0
2013-06-18,2.25,2.29,2.23,2.29,21382,0
2013-06-19,2.25,2.25,2.16,2.18,47470,0
2013-06-20,2.2,2.2,2.1,2.1,20530,0
2013-06-21,2.12,2.12,2,2.12,36383,0
2013-06-24,2.1,2.35,2.1,2.2,94743,0
2013-06-25,2.18,2.18,2,2.09,118402,0
2013-06-26,2.14,2.38,2.1,2.35,49616,0
2013-06-27,2.36,2.44,2.34,2.4,118440,0
2013-06-28,2.4,2.48,2.4,2.48,77874,0
2013-07-01,2.45,2.45,2.4,2.41,219611,0
2013-07-02,2.45,2.47,2.44,2.44,181110,0
2013-07-03,2.46,2.46,2.34,2.35,143531,0
2013-07-05,2.31,2.4,2.3,2.37,40044,0
2013-07-08,2.37,2.39,2.32,2.32,21654,0
2013-07-09,2.36,2.38,2.3,2.31,10790,0
2013-07-10,2.31,2.36,2.31,2.35,44394,0
2013-07-11,2.38,2.38,2.33,2.35,203144,0
2013-07-12,2.3,2.49,2.3,2.44,153016,0
2013-07-15,2.48,2.54,2.43,2.5,306451,0
2013-07-16,2.5,2.5,2.36,2.44,101403,0
2013-07-17,2.35,2.5,2.3,2.44,48810,0
2013-07-18,2.44,2.46,2.36,2.44,33514,0
2013-07-19,2.43,2.45,2.43,2.44,16326,0
2013-07-22,2.47,2.74,2.47,2.72,988794,0
2013-07-23,2.75,3,2.7,2.99,280754,0
2013-07-24,3,3,2.9,2.97,44561,0
2013-07-25,3,3,2.86,2.91,56497,0
2013-07-26,2.9,3.25,2.83,3.17,277236,0
2013-07-29,3.25,3.69,3.25,3.62,394288,0
2013-07-30,3.58,3.61,3.4,3.44,249786,0
2013-07-31,3.32,3.46,3.11,3.44,193450,0
2013-08-01,3.59,3.69,3.44,3.6,171650,0
2013-08-02,3.44,3.9,3.44,3.88,293469,0
2013-08-05,3.77,4.09,3.77,3.98,318199,0
2013-08-06,4,4,3.8,3.88,234234,0
2013-08-07,3.95,4.22,3.9,4.05,248328,0
2013-08-08,4.1,4.22,3.92,4.15,199819,0
2013-08-09,4.24,4.3,4.08,4.08,210883,0
2013-08-12,4.03,4.03,3.56,3.88,361429,0
2013-08-13,3.95,3.95,3.56,3.78,210687,0
2013-08-14,3.8,3.89,3.43,3.52,161775,0
2013-08-15,3.53,3.53,3.3,3.34,102134,0
2013-08-16,3.33,3.48,3.08,3.16,123767,0
2013-08-19,3.31,3.54,3.31,3.47,249706,0
2013-08-20,3.53,3.8,3.5,3.74,165754,0
2013-08-21,3.81,4,3.81,3.93,159885,0
2013-08-22,3.93,4.09,3.85,3.9,116817,0
2013-08-23,3.97,3.99,3.72,3.81,225774,0
2013-08-26,3.8,3.89,3.61,3.73,81143,0
2013-08-27,3.65,3.8,3.52,3.66,26919,0
2013-08-28,3.55,3.65,3.43,3.65,91467,0
2013-08-29,3.65,3.75,3.51,3.58,56770,0
2013-08-30,3.64,3.75,3.46,3.46,44770,0
2013-09-03,3.51,3.75,3.5,3.5,33705,0
2013-09-04,3.6,3.65,3.51,3.54,37605,0
2013-09-05,3.55,3.65,3.5,3.6,59529,0
2013-09-06,3.6,3.6,3.5,3.5,22073,0
2013-09-09,3.5,3.71,3.49,3.71,131391,0
2013-09-10,3.86,3.9,3.76,3.81,54278,0
2013-09-11,3.81,3.89,3.74,3.85,15489,0
2013-09-12,3.86,3.9,3.69,3.83,51387,0
2013-09-13,3.82,3.9,3.71,3.86,42288,0
2013-09-16,4,4,3.8,3.8,43714,0
2013-09-17,3.81,3.95,3.8,3.91,45945,0
2013-09-18,3.89,3.9,3.79,3.81,63899,0
2013-09-19,3.83,3.89,3.78,3.89,13131,0
2013-09-20,3.93,4.44,3.9,4.12,1036343,0
2013-09-23,4.14,4.44,4.02,4.3,303037,0
2013-09-24,4.3,4.43,4.03,4.15,178161,0
2013-09-25,4.25,4.25,3.92,4.05,73473,0
2013-09-26,4.05,4.25,4,4.07,110093,0
2013-09-27,4,4.02,3.39,3.86,297342,0
2013-09-30,3.8,3.88,3.6,3.76,107637,0
2013-10-01,3.75,4.05,3.64,3.88,103022,0
2013-10-02,3.83,4,3.75,3.76,136224,0
2013-10-03,3.7,3.7,3.5,3.69,105593,0
2013-10-04,3.69,3.76,3.5,3.68,98830,0
2013-10-07,3.64,3.72,3.5,3.71,49968,0
2013-10-08,3.66,3.89,3.55,3.64,74474,0
2013-10-09,3.64,3.73,3.51,3.61,84762,0
2013-10-10,3.63,3.95,3.63,3.95,84510,0
2013-10-11,3.88,4,3.77,3.9,107052,0
2013-10-14,3.63,4.18,3.6,4.07,317217,0
2013-10-15,4.07,4.08,3.76,3.77,70972,0
2013-10-16,3.75,3.95,3.75,3.8,56654,0
2013-10-17,3.92,3.96,3.72,3.8,73729,0
2013-10-18,3.84,3.9,3.76,3.76,17247,0
2013-10-21,3.77,3.94,3.65,3.87,53824,0
2013-10-22,3.82,4.1,3.75,4.04,99673,0
2013-10-23,4,4.05,3.95,4.04,371172,0
2013-10-24,4.01,4.05,3.98,4.04,27034,0
2013-10-25,4.04,4.35,3.98,4.13,189685,0
2013-10-28,4.13,4.24,4.05,4.23,45306,0
2013-10-29,4.19,4.3,4.15,4.3,55808,0
2013-10-30,4.23,4.3,4.21,4.25,95817,0
2013-10-31,4.25,4.3,4.25,4.25,39400,0
2013-11-01,4.21,4.3,4.21,4.26,50565,0
2013-11-04,4.29,4.69,4.25,4.6,390579,0
2013-11-05,4.65,4.79,4.48,4.48,250921,0
2013-11-06,4.48,4.56,4.25,4.28,153649,0
2013-11-07,4.74,4.84,4.45,4.84,289128,0
2013-11-08,4.95,5.48,4.95,5.4,534003,0
2013-11-11,5.51,5.79,5.29,5.73,453094,0
2013-11-12,5.79,6,5.41,5.97,320565,0
2013-11-13,6,6.44,5.89,6.4,736848,0
2013-11-14,6.5,6.71,6.22,6.31,311738,0
2013-11-15,6.31,6.47,6.07,6.2,284315,0
2013-11-18,6.27,6.47,6.2,6.23,173147,0
2013-11-19,6.2,6.48,5.95,5.95,385048,0
2013-11-20,6,6.13,5.71,5.95,231145,0
2013-11-21,5.95,6.1,5.83,6.05,168156,0
2013-11-22,6.1,6.64,6.1,6.52,578184,0
2013-11-25,6.6,6.61,6.3,6.38,231664,0
2013-11-26,6.45,6.5,6.28,6.37,96446,0
2013-11-27,6.46,6.46,6.12,6.39,138962,0
2013-11-29,6.39,6.39,6.07,6.21,85807,0
2013-12-02,6.22,6.22,5.85,5.92,224584,0
2013-12-03,6,6,5.65,5.78,172910,0
2013-12-04,5.66,6.03,5.61,5.84,107731,0
2013-12-05,5.83,6.2,5.77,6.15,88501,0
2013-12-06,6.16,6.25,5.86,6.25,118490,0
2013-12-09,6.09,6.13,5.91,6.04,140851,0
2013-12-10,5.97,5.99,5.52,5.99,276450,0
2013-12-11,5.93,5.97,5.72,5.79,128191,0
2013-12-12,6,6,5.64,5.86,116489,0
2013-12-13,5.81,6.17,5.75,6.17,83871,0
2013-12-16,6.14,6.89,5.92,6.89,526904,0
2013-12-17,6.9,6.98,6.67,6.96,380678,0
2013-12-18,6.9,6.97,6.16,6.39,299191,0
2013-12-19,6.38,6.67,6.24,6.6,102810,0
2013-12-20,6.94,6.94,6.65,6.81,176689,0
2013-12-23,7.08,7.22,6.71,6.95,368989,0
2013-12-24,7,7.01,6.92,6.92,50585,0
2013-12-26,7,7.06,6.84,6.93,105641,0
2013-12-27,6.93,6.95,6.75,6.76,82424,0
2013-12-30,6.59,6.83,6.5,6.74,146488,0
2013-12-31,6.69,6.94,6.66,6.8,113728,0
2014-01-02,6.72,7.13,6.51,6.97,528291,0
2014-01-03,7.03,7.14,6.75,6.84,281946,0
2014-01-06,6.75,6.88,6.31,6.43,226670,0
2014-01-07,6.5,6.75,6.45,6.73,162450,0
2014-01-08,6.74,7.05,6.61,7,150288,0
2014-01-09,7,7.1,6.83,6.96,192763,0
2014-01-10,7.02,7.07,6.96,7.07,79253,0
2014-01-13,7.08,7.71,7.05,7.31,553333,0
2014-01-14,7.25,8.05,7.25,7.6,534160,0
2014-01-15,7.52,7.95,7.52,7.95,315409,0
2014-01-16,8,8.11,7.25,7.74,371947,0
2014-01-17,7.63,7.87,7.33,7.35,267885,0
2014-01-21,7.35,7.39,6.46,6.86,637523,0
2014-01-22,6.67,6.94,6.03,6.69,356484,0
2014-01-23,6.56,6.81,6.46,6.56,194028,0
2014-01-24,6.51,6.59,6.01,6.02,345280,0
2014-01-27,6.08,6.84,6.01,6.17,265192,0
2014-01-28,6.14,6.38,6.02,6.37,148369,0
2014-01-29,6.21,6.5,6.1,6.24,180125,0
2014-01-30,6.35,6.36,6.2,6.33,112443,0
2014-01-31,6.18,6.7,6.18,6.59,160923,0
2014-02-03,6.6,6.6,6.18,6.27,207177,0
2014-02-04,6.18,6.2,5.87,6.18,370467,0
2014-02-05,6.19,6.23,5.87,5.95,496844,0
2014-02-06,4.85,5.43,4.71,4.85,1286954,0
2014-02-07,5.08,5.2,4.91,5,599401,0
2014-02-10,5,5.12,4.86,5,212646,0
2014-02-11,5.04,5.11,4.96,5.11,412343,0
2014-02-12,5.48,5.97,5.48,5.71,544796,0
2014-02-13,5.64,5.85,5.57,5.63,333490,0
2014-02-14,5.54,5.64,5.46,5.5,203227,0
2014-02-18,5.5,5.64,5.38,5.57,78385,0
2014-02-19,5.47,5.53,5.4,5.4,97089,0
2014-02-20,5.25,5.6,5.25,5.43,93710,0
2014-02-21,5.38,5.53,5.35,5.38,50104,0
2014-02-24,5.34,5.36,4.86,5.02,313975,0
2014-02-25,5.5,6.05,5.5,5.67,763517,0
2014-02-26,5.6,5.8,5.51,5.69,348290,0
2014-02-27,5.79,5.8,5.41,5.44,130551,0
2014-02-28,5.44,5.72,5.44,5.53,187094,0
2014-03-03,5.28,5.64,5.23,5.63,124859,0
2014-03-04,5.74,5.92,5.48,5.83,216103,0
2014-03-05,5.81,6.29,5.78,6.2,270516,0
2014-03-06,6.27,6.49,6.27,6.44,288310,0
2014-03-07,6.5,6.61,6.3,6.3,198391,0
2014-03-10,6.25,6.46,6.2,6.3,91081,0
2014-03-11,6.41,6.5,6.27,6.38,198294,0
2014-03-12,6.4,6.43,6.3,6.33,217535,0
2014-03-13,6.39,6.39,6.3,6.32,172725,0
2014-03-14,6.3,6.4,6.22,6.33,120242,0
2014-03-17,6.3,6.53,6.3,6.46,76352,0
2014-03-18,6.46,6.55,6.46,6.54,91124,0
2014-03-19,6.5,6.58,6.39,6.4,140134,0
2014-03-20,6.39,6.55,6.37,6.55,77676,0
2014-03-21,6.49,6.76,6.45,6.73,161158,0
2014-03-24,6.81,6.81,6.39,6.54,214124,0
2014-03-25,6.55,6.65,6.44,6.44,49875,0
2014-03-26,6.56,7.11,6.56,6.7,326100,0
2014-03-27,6.64,6.82,6.51,6.6,121209,0
2014-03-28,6.67,7.12,6.67,7.02,729879,0
2014-03-31,7.05,7.36,7.02,7.25,335057,0
2014-04-01,7.25,7.29,7.06,7.23,205250,0
2014-04-02,7.25,7.42,7.12,7.39,185637,0
2014-04-03,6.83,7.09,6.36,7.09,179379,0
2014-04-04,7.02,7.07,6.53,6.63,140077,0
2014-04-07,6.51,6.58,6.07,6.11,112836,0
2014-04-08,6.04,6.29,5.91,6.03,128761,0
2014-04-09,5.96,6.07,5.91,6.07,137116,0
2014-04-10,6.03,6.08,5.91,5.99,113651,0
2014-04-11,5.91,6,5.71,5.82,212670,0
2014-04-14,5.79,5.81,5.37,5.45,235316,0
2014-04-15,5.53,5.57,5.24,5.42,92289,0
2014-04-16,6.18,6.18,5.39,5.53,56778,0
2014-04-17,5.59,5.59,5.35,5.56,59386,0
2014-04-21,5.54,5.94,5.45,5.78,81181,0
2014-04-22,5.69,5.83,5.37,5.47,139546,0
2014-04-23,5.5,5.57,5.31,5.47,82225,0
2014-04-24,5.48,5.72,5.3,5.57,64949,0
2014-04-25,5.58,5.72,5.33,5.39,49521,0
2014-04-28,5.38,5.4,5.2,5.21,59906,0
2014-04-29,5.21,5.35,5.06,5.24,65274,0
2014-04-30,5.19,5.37,5.15,5.3,79293,0
2014-05-01,5.32,5.4,5.05,5.19,66577,0
2014-05-02,5.26,5.51,5.21,5.39,86063,0
2014-05-05,5.34,5.46,5.24,5.34,53182,0
2014-05-06,5.34,5.4,5.24,5.25,77500,0
2014-05-07,5.3,5.41,4.86,4.9,171735,0
2014-05-08,4.95,5.09,4.39,4.64,273162,0
2014-05-09,4.4,4.73,4.2,4.73,121317,0
2014-05-12,4.6,4.74,4.43,4.66,290643,0
2014-05-13,4.08,5,4,4.76,681274,0
2014-05-14,4.67,4.84,4.51,4.52,133722,0
2014-05-15,4.53,4.53,4.16,4.2,181789,0
2014-05-16,4.26,4.31,4.15,4.18,181560,0
2014-05-19,4.31,4.35,4.24,4.3,376472,0
2014-05-20,4.33,4.59,4.18,4.2,352314,0
2014-05-21,4.26,5.15,4.26,4.87,314480,0
2014-05-22,4.92,5,4.67,4.7,147071,0
2014-05-23,4.73,5.09,4.61,4.98,73171,0
2014-05-27,5.05,5.05,4.73,4.73,153322,0
2014-05-28,4.72,4.9,4.72,4.76,86357,0
2014-05-29,4.84,4.85,4.68,4.7,76741,0
2014-05-30,4.72,4.79,4.38,4.4,176851,0
2014-06-02,4.34,4.34,4.14,4.26,184251,0
2014-06-03,4.18,4.26,4.05,4.08,109248,0
2014-06-04,4.02,4.1,4,4.06,133352,0
2014-06-05,4.1,4.11,4.01,4.07,89620,0
2014-06-06,4.03,4.28,4.02,4.2,136082,0
2014-06-09,4.22,4.32,4.18,4.18,82106,0
2014-06-10,4.2,4.2,4.09,4.14,49168,0
2014-06-11,4.14,4.14,4.03,4.08,46178,0
2014-06-12,4.1,4.15,3.85,3.94,133340,0
2014-06-13,3.92,3.95,3.75,3.85,153642,0
2014-06-16,3.86,4.03,3.83,3.9,74215,0
2014-06-17,3.96,4.13,3.92,4.01,61849,0
2014-06-18,4.07,4.12,4,4.05,16177,0
2014-06-19,4.05,4.39,4.05,4.2,100392,0
2014-06-20,4.27,4.27,4.14,4.14,38443,0
2014-06-23,4.15,4.21,4.11,4.11,53178,0
2014-06-24,4.11,4.19,4.11,4.16,68351,0
2014-06-25,4.16,4.26,4.09,4.26,85871,0
2014-06-26,4.4,4.44,4.2,4.2,96524,0
2014-06-27,4.11,4.29,3.98,3.98,135995,0
2014-06-30,4.04,4.21,4.01,4.07,76008,0
2014-07-01,4.12,4.3,4.12,4.2,36911,0
2014-07-02,4.16,4.45,4.16,4.35,93100,0
2014-07-03,4.43,4.54,4.25,4.25,67209,0
2014-07-07,4.43,4.49,4.26,4.33,71272,0
2014-07-08,4.33,4.39,4.07,4.15,113090,0
2014-07-09,4.13,4.25,4,4.25,106287,0
2014-07-10,4.15,4.27,4.11,4.12,32835,0
2014-07-11,4.16,4.27,4.15,4.2,38020,0
2014-07-14,4.22,4.37,4.16,4.33,97084,0
2014-07-15,4.36,4.43,4.3,4.35,65233,0
2014-07-16,4.4,4.5,4.33,4.33,88709,0
2014-07-17,4.35,4.39,4.3,4.3,47955,0
2014-07-18,4.36,4.43,4.25,4.33,67424,0
2014-07-21,4.35,4.38,4.26,4.3,30097,0
2014-07-22,4.33,4.38,4.33,4.33,19819,0
2014-07-23,4.35,4.47,4.33,4.36,50553,0
2014-07-24,4.35,4.72,4.32,4.68,99191,0
2014-07-25,4.66,4.7,4.5,4.5,106687,0
2014-07-28,4.51,4.56,4.35,4.46,54275,0
2014-07-29,4.42,4.54,4.42,4.47,26127,0
2014-07-30,4.49,4.56,4.42,4.45,58491,0
2014-07-31,4.36,4.4,4.17,4.21,75596,0
2014-08-01,4.23,4.26,4.16,4.17,36459,0
2014-08-04,4.17,4.51,4.17,4.33,179011,0
2014-08-05,4.15,5,4.05,4.99,381045,0
2014-08-06,4.82,5.18,4.8,5.05,235356,0
2014-08-07,5.01,5.23,5,5.23,150496,0
2014-08-08,5.25,5.29,5.11,5.24,92131,0
2014-08-11,5.21,5.36,5.03,5.11,63192,0
2014-08-12,5.1,5.19,4.8,4.94,106568,0
2014-08-13,5,5,4.76,4.91,88428,0
2014-08-14,4.9,4.95,4.84,4.95,52345,0
2014-08-15,4.95,4.95,4.75,4.84,46252,0
2014-08-18,4.83,4.92,4.77,4.87,40920,0
2014-08-19,4.92,4.92,4.7,4.79,58109,0
2014-08-20,4.72,4.81,4.68,4.78,41411,0
2014-08-21,4.76,4.82,4.66,4.82,52808,0
2014-08-22,4.79,4.79,4.68,4.78,44785,0
2014-08-25,4.74,4.89,4.7,4.77,55186,0
2014-08-26,4.83,4.83,4.72,4.79,24258,0
2014-08-27,4.8,4.83,4.71,4.79,22410,0
2014-08-28,4.8,4.84,4.71,4.76,25822,0
2014-08-29,4.73,4.8,4.7,4.77,20170,0
2014-09-02,4.75,4.92,4.75,4.92,34153,0
2014-09-03,4.88,4.96,4.85,4.86,35352,0
2014-09-04,4.95,6.32,4.88,6.04,962091,0
2014-09-05,5.88,5.92,5.53,5.78,360527,0
2014-09-08,5.78,5.95,5.54,5.6,218754,0
2014-09-09,5.6,5.68,5.37,5.43,73073,0
2014-09-10,5.4,5.57,5.37,5.45,73421,0
2014-09-11,5.45,5.6,5.42,5.42,70799,0
2014-09-12,5.4,5.6,5.4,5.54,35744,0
2014-09-15,5.59,5.71,5.51,5.6,69944,0
2014-09-16,5.64,5.64,5.51,5.53,38286,0
2014-09-17,5.53,5.61,5.47,5.5,44744,0
2014-09-18,5.37,5.6,5.16,5.6,76493,0
2014-09-19,5.67,5.67,5.39,5.48,104095,0
2014-09-22,5.49,5.55,5.41,5.55,36293,0
2014-09-23,5.6,5.6,5.4,5.55,72805,0
2014-09-24,5.53,5.53,5.38,5.51,98427,0
2014-09-25,5.47,5.55,5.4,5.4,53291,0
2014-09-26,5.41,5.41,5.29,5.35,37892,0
2014-09-29,5.29,5.52,5.22,5.33,225487,0
2014-09-30,5.31,5.38,5.28,5.35,31028,0
2014-10-01,5.33,5.37,5.15,5.16,86950,0
2014-10-02,5.12,5.31,5.01,5.26,56889,0
2014-10-03,5.28,5.37,5.28,5.29,28071,0
2014-10-06,5.34,5.34,5.1,5.15,55521,0
2014-10-07,5.15,5.26,5.05,5.05,52089,0
2014-10-08,5.08,5.12,4.91,5.09,136229,0
2014-10-09,5.05,5.15,4.95,4.95,63299,0
2014-10-10,4.95,4.95,4.75,4.85,101233,0
2014-10-13,4.82,4.9,4.77,4.86,41945,0
2014-10-14,4.86,4.89,4.76,4.8,28172,0
2014-10-15,4.75,4.8,4.71,4.79,59106,0
2014-10-16,4.71,5.13,4.71,5.08,66227,0
2014-10-17,5.08,5.21,5.08,5.1,43413,0
2014-10-20,5.04,5.5,4.96,5.41,129463,0
2014-10-21,5.5,5.82,5.36,5.75,102392,0
2014-10-22,5.7,5.85,5.65,5.7,59043,0
2014-10-23,5.76,5.87,5.71,5.8,40880,0
2014-10-24,5.76,5.88,5.6,5.75,37492,0
2014-10-27,5.68,5.74,5.61,5.67,17891,0
2014-10-28,5.66,5.84,5.6,5.77,33887,0
2014-10-29,5.74,5.88,5.65,5.88,40762,0
2014-10-30,5.8,5.85,5.72,5.76,34564,0
2014-10-31,5.84,5.84,5.66,5.75,46378,0
2014-11-03,5.79,5.8,5.62,5.72,36008,0
2014-11-04,5.67,5.94,5.6,5.94,161474,0
2014-11-05,5.38,5.5,4.48,5.4,157236,0
2014-11-06,5.4,5.4,4.59,4.97,193239,0
2014-11-07,4.89,4.89,4.46,4.55,188981,0
2014-11-10,4.4,4.68,4.4,4.5,78992,0
2014-11-11,4.44,4.67,4.37,4.42,73283,0
2014-11-12,4.34,4.6,4.34,4.6,45329,0
2014-11-13,4.51,4.68,4.46,4.53,70863,0
2014-11-14,4.52,4.53,4.4,4.49,25034,0
2014-11-17,4.58,4.58,4.4,4.4,41389,0
2014-11-18,4.5,4.56,4.23,4.4,70154,0
2014-11-19,4.31,4.48,4.3,4.35,28727,0
2014-11-20,4.31,4.52,4.31,4.47,19423,0
2014-11-21,4.46,4.62,4.44,4.5,35642,0
2014-11-24,4.54,4.61,4.47,4.57,14777,0
2014-11-25,4.6,4.61,4.5,4.51,11814,0
2014-11-26,4.53,4.54,4.46,4.5,8795,0
2014-11-28,4.43,4.51,4.41,4.48,14687,0
2014-12-01,4.5,4.58,4.36,4.44,18841,0
2014-12-02,4.41,4.52,4.36,4.47,11292,0
2014-12-03,4.43,4.57,4.42,4.55,29063,0
2014-12-04,4.56,4.73,4.54,4.71,30171,0
2014-12-05,4.74,4.79,4.39,4.64,84880,0
2014-12-08,4.69,4.69,4.59,4.63,11746,0
2014-12-09,4.62,4.81,4.59,4.69,37023,0
2014-12-10,4.7,4.72,4.59,4.59,34704,0
2014-12-11,4.58,4.6,4.49,4.5,29319,0
2014-12-12,4.49,4.56,4.45,4.47,15598,0
2014-12-15,4.5,5.46,4.42,5.01,389137,0
2014-12-16,5.11,5.4,5.1,5.35,232386,0
2014-12-17,5.4,5.4,5.15,5.21,61449,0
2014-12-18,5.24,5.64,5.24,5.52,112664,0
2014-12-19,5.62,5.79,5.6,5.62,109218,0
2014-12-22,5.65,5.69,5.32,5.32,110976,0
2014-12-23,5.64,5.64,5.4,5.48,82476,0
2014-12-24,5.51,5.7,5.51,5.56,12675,0
2014-12-26,5.61,5.75,5.61,5.75,24331,0
2014-12-29,5.73,5.73,5.25,5.25,89157,0
2014-12-30,5.3,5.42,5.11,5.41,112171,0
2014-12-31,5.49,5.5,5.2,5.5,49126,0
2015-01-02,5.5,5.5,5.2,5.31,41086,0
2015-01-05,5.27,5.33,4.96,4.96,89304,0
2015-01-06,5.06,5.15,4.9,4.9,43094,0
2015-01-07,4.93,5.05,4.9,5,30681,0
2015-01-08,5.16,5.26,4.97,5.26,39734,0
2015-01-09,5.25,5.25,5.01,5.01,19463,0
2015-01-12,5.01,5.12,4.84,4.84,35263,0
2015-01-13,4.91,5,4.81,4.99,119273,0
2015-01-14,4.98,4.98,4.76,4.76,78517,0
2015-01-15,4.76,4.84,4.7,4.77,68536,0
2015-01-16,4.7,4.75,4.57,4.72,69857,0
2015-01-20,4.8,4.95,4.8,4.83,31002,0
2015-01-21,5.13,5.13,4.95,4.97,45903,0
2015-01-22,4.98,4.99,4.83,4.97,56630,0
2015-01-23,4.9,4.98,4.83,4.92,14258,0
2015-01-26,4.9,4.99,4.8,4.85,41185,0
2015-01-27,4.87,5.02,4.8,4.95,34111,0
2015-01-28,4.94,4.94,4.82,4.87,19115,0
2015-01-29,4.9,5.02,4.8,4.95,28099,0
2015-01-30,5.01,5.01,4.48,4.53,177913,0
2015-02-02,4.65,4.66,4.5,4.58,26605,0
2015-02-03,4.69,4.8,4.65,4.73,29412,0
2015-02-04,4.76,5.01,4.76,5,56408,0
2015-02-05,4.98,5.01,4.84,4.9,25310,0
2015-02-06,4.95,5.1,4.88,5.09,63685,0
2015-02-09,5.02,5.13,4.69,5,60885,0
2015-02-10,4.6,4.76,4.47,4.71,124800,0
2015-02-11,4.7,4.71,4.47,4.71,74155,0
2015-02-12,4.49,4.49,4.04,4.16,152700,0
2015-02-13,4.15,4.32,4.1,4.15,96286,0
2015-02-17,4.04,4.3,3.86,4.22,353496,0
2015-02-18,4.34,4.42,4.22,4.34,123326,0
2015-02-19,4.25,4.31,3.9,4.01,321593,0
2015-02-20,3.8,3.83,3.6,3.61,3267341,0
2015-02-23,3.69,3.75,3.52,3.59,246120,0
2015-02-24,3.64,3.7,3.6,3.68,188324,0
2015-02-25,3.7,3.92,3.66,3.78,169034,0
2015-02-26,3.81,3.89,3.76,3.78,120764,0
2015-02-27,3.85,3.85,3.58,3.58,206270,0
2015-03-02,3.58,3.73,3.51,3.63,295800,0
2015-03-03,3.61,3.62,3.49,3.53,188900,0
2015-03-04,3.55,3.58,3.48,3.52,101000,0
2015-03-05,3.54,3.58,3.48,3.52,77200,0
2015-03-06,3.51,3.61,3.33,3.46,220600,0
2015-03-09,3.4,3.45,3.26,3.34,122800,0
2015-03-10,3.35,3.35,3.13,3.2,165600,0
2015-03-11,3.15,3.2,3.03,3.04,117700,0
2015-03-12,3.06,3.18,2.93,2.93,91400,0
2015-03-13,3.08,3.1,2.75,2.97,238300,0
2015-03-16,3.03,3.05,2.89,2.95,151300,0
2015-03-17,2.96,3.04,2.86,3,69000,0
2015-03-18,2.95,3,2.89,2.89,69500,0
2015-03-19,2.9,2.99,2.72,2.83,203300,0
2015-03-20,2.79,2.96,2.72,2.95,73900,0
2015-03-23,2.95,3.28,2.94,3.16,274000,0
2015-03-24,3.16,3.28,3.16,3.17,104900,0
2015-03-25,3.2,3.23,3.02,3.06,117700,0
2015-03-26,3.07,3.22,3.03,3.21,63500,0
2015-03-27,3.26,3.48,3.26,3.35,169700,0
2015-03-30,3.37,3.39,3.16,3.33,268200,0
2015-03-31,3.33,3.35,3.08,3.14,149484,0
2015-04-01,3.2,3.31,3.1,3.1,60400,0
2015-04-02,3.14,3.35,3.12,3.23,104900,0
2015-04-06,3.18,3.47,3.18,3.38,51200,0
2015-04-07,3.42,3.47,3.37,3.38,27708,0
2015-04-08,3.39,3.42,3.29,3.29,44300,0
2015-04-09,3.33,3.4,3.33,3.37,34459,0
2015-04-10,3.39,3.4,3.36,3.39,39100,0
2015-04-13,3.42,3.48,3.26,3.28,108800,0
2015-04-14,3.32,3.4,3.28,3.28,57100,0
2015-04-15,3.31,3.41,3.29,3.29,44877,0
2015-04-16,3.32,3.35,3.31,3.34,18983,0
2015-04-17,3.35,3.35,3.1,3.14,80500,0
2015-04-20,3.17,3.41,3.16,3.17,68399,0
2015-04-21,3.25,3.32,3.19,3.22,29522,0
2015-04-22,3.24,3.28,3.16,3.16,28713,0
2015-04-23,3.22,3.23,3.18,3.22,44000,0
2015-04-24,3.25,3.25,3.18,3.18,15487,0
2015-04-27,3.16,3.29,3.11,3.13,23100,0
2015-04-28,3.14,3.21,3.13,3.15,33726,0
2015-04-29,3.1,3.21,3.1,3.12,15000,0
2015-04-30,3.12,3.14,3.02,3.02,34600,0
2015-05-01,3.08,3.14,2.99,2.99,94600,0
2015-05-04,3.12,3.12,2.99,3.09,53200,0
2015-05-05,3.09,3.09,2.97,2.98,59100,0
2015-05-06,2.98,3.03,2.98,3.03,78971,0
2015-05-07,3,3.07,3,3.07,26735,0
2015-05-08,3.07,3.09,2.98,3,36700,0
2015-05-11,2.97,3.01,2.89,2.95,45200,0
2015-05-12,2.9,2.93,2.86,2.88,103682,0
2015-05-13,2.83,2.87,2.75,2.75,103178,0
2015-05-14,2.81,2.86,2.68,2.68,90100,0
2015-05-15,2.69,2.84,2.69,2.84,101397,0
2015-05-18,2.8,2.93,2.8,2.82,53799,0
2015-05-19,2.84,2.84,2.82,2.82,28261,0
2015-05-20,2.85,2.85,2.6,2.6,117206,0
2015-05-21,2.66,2.69,2.56,2.56,191800,0
2015-05-22,2.53,2.67,2.2,2.23,1167500,0
2015-05-26,2.3,2.31,2.17,2.21,283676,0
2015-05-27,2.38,2.63,2.24,2.62,837800,0
2015-05-28,2.65,2.69,2.6,2.63,116915,0
2015-05-29,2.71,2.74,2.62,2.68,88300,0
2015-06-01,2.69,2.83,2.68,2.83,102470,0
2015-06-02,2.84,3.1,2.83,3.04,214405,0
2015-06-03,3.09,3.09,2.83,2.93,112400,0
2015-06-04,2.9,2.92,2.75,2.81,106900,0
2015-06-05,2.79,2.9,2.75,2.9,75500,0
2015-06-08,2.9,2.97,2.73,2.74,105400,0
2015-06-09,2.76,2.82,2.69,2.77,40887,0
2015-06-10,2.76,2.95,2.76,2.92,49740,0
2015-06-11,2.92,2.94,2.85,2.85,61946,0
2015-06-12,2.91,3.08,2.86,2.89,91700,0
2015-06-15,2.83,3.11,2.8,2.86,141100,0
2015-06-16,2.88,2.88,2.58,2.69,85400,0
2015-06-17,2.66,2.78,2.56,2.64,118200,0
2015-06-18,2.64,2.84,2.64,2.77,83700,0
2015-06-19,2.68,2.83,2.68,2.83,24600,0
2015-06-22,2.85,2.85,2.76,2.78,34100,0
2015-06-23,2.6768,2.89,2.6768,2.85,38199,0
2015-06-24,2.86,2.86,2.73,2.77,41600,0
2015-06-25,2.75,2.94,2.73,2.73,36100,0
2015-06-26,2.74,2.77,2.68,2.68,43900,0
2015-06-29,2.59,2.64,2.4,2.41,222300,0
2015-06-30,2.5,2.55,2.3601,2.51,73431,0
2015-07-01,2.49,2.59,2.49,2.51,74600,0
2015-07-02,2.54,2.56,2.45,2.48,48900,0
2015-07-06,2.38,2.56,2.38,2.46,20900,0
2015-07-07,2.45,2.46,2.36,2.39,49000,0
2015-07-08,2.37,2.44,2.15,2.16,170100,0
2015-07-09,1.96,2.33,1.96,2.26,135300,0
2015-07-10,2.33,2.43,2.15,2.26,42600,0
2015-07-13,2.22,2.4,2.1,2.31,76900,0
2015-07-14,2.35,2.49,2.34,2.36,57629,0
2015-07-15,2.33,2.39,2.22,2.25,104796,0
2015-07-16,2.29,2.33,2.24,2.25,44300,0
2015-07-17,2.22,2.28,2.22,2.24,39500,0
2015-07-20,2.26,2.29,2.2,2.2,37400,0
2015-07-21,2.2,2.24,2.12,2.16,93900,0
2015-07-22,2.19,2.24,2.08,2.12,63200,0
2015-07-23,2.19,2.2,2.11,2.13,80600,0
2015-07-24,2.12,2.19,2.04,2.07,58100,0
2015-07-27,2,2.16,2,2.16,184600,0
2015-07-28,2.16,2.2,2.1,2.18,113700,0
2015-07-29,2.15,2.22,2.14,2.17,54800,0
2015-07-30,2.2,2.2,2.12,2.16,18500,0
2015-07-31,2.16,2.17,2.12,2.15,28100,0
2015-08-03,2.16,2.1781,2.06,2.15,350269,0
2015-08-04,2.23,2.25,2.01,2.16,279100,0
2015-08-05,2.1,2.15,2.06,2.11,228600,0
2015-08-06,2.1,2.12,2.07,2.1,126755,0
2015-08-07,2.06,2.1,2.01,2.05,190500,0
2015-08-10,2.03,2.1,2.03,2.06,42300,0
2015-08-11,2.06,2.12,2.05,2.05,49599,0
2015-08-12,2.02,2.05,1.99,2,129200,0
2015-08-13,2,2.08,2,2.05,113600,0
2015-08-14,2.08,2.1,2.02,2.06,27600,0
2015-08-17,2.05,2.25,2.03,2.13,128600,0
2015-08-18,2.14,2.22,2.07,2.09,48900,0
2015-08-19,2.08,2.11,2.05,2.09,27500,0
2015-08-20,2,2.1,1.98,2.07,53900,0
2015-08-21,2.04,2.09,2.02,2.07,40700,0
2015-08-24,1.96,2.1,1.92,2.08,123926,0
2015-08-25,2.08,2.1,2.01,2.01,85000,0
2015-08-26,2.05,2.05,1.98,2,75000,0
2015-08-27,2.01,2.03,2.01,2.02,22800,0
2015-08-28,2.02,2.02,1.97,1.99,64300,0
2015-08-31,1.99,2.11,1.99,2.08,50600,0
2015-09-01,2.06,2.09,2.01,2.05,48300,0
2015-09-02,2.05,2.13,2.05,2.09,134400,0
2015-09-03,2.1,2.13,2.08,2.1,79400,0
2015-09-04,2.1,2.11,2.06,2.06,42600,0
2015-09-08,2.07,2.1,2.06,2.09,28600,0
2015-09-09,2.12,2.18,2.07,2.08,80300,0
2015-09-10,2.05,2.08,2.03,2.05,206950,0
2015-09-11,2.02,2.05,2,2.03,45800,0
2015-09-14,2.03,2.09,2.01,2.08,20900,0
2015-09-15,2.09,2.13,2.06,2.08,48900,0
2015-09-16,2.07,2.1,2.06,2.09,34800,0
2015-09-17,2.16,2.16,2.08,2.09,13816,0
2015-09-18,2.05,2.15,2.04,2.09,33200,0
2015-09-21,2.09,2.13,2.05,2.05,35800,0
2015-09-22,2.05,2.12,2.03,2.07,44900,0
2015-09-23,2,2.05,1.96,1.99,119076,0
2015-09-24,1.98,2.0299,1.94,2,19870,0
2015-09-25,1.99,2.02,1.95,1.95,78900,0
2015-09-28,1.95,1.99,1.845,1.86,613878,0
2015-09-29,1.86,1.91,1.82,1.86,67900,0
2015-09-30,1.84,1.89,1.73,1.8,173700,0
2015-10-01,1.76,1.84,1.76,1.82,199500,0
2015-10-02,1.75,1.87,1.72,1.87,51900,0
2015-10-05,1.87,2.04,1.8401,2.04,85962,0
2015-10-06,2.09,2.17,2.05,2.12,172900,0
2015-10-07,2.12,2.28,2.11,2.25,49812,0
2015-10-08,2.26,2.28,2.21,2.23,36900,0
2015-10-09,2.26,2.31,2.24,2.25,62100,0
2015-10-12,2.27,2.27,2,2.02,59689,0
2015-10-13,2,2.05,1.97,2,27100,0
2015-10-14,2.01,2.03,1.96,1.99,36700,0
2015-10-15,1.97,2,1.97,1.99,19200,0
2015-10-16,2,2,1.94,1.96,25900,0
2015-10-19,1.98,2.1,1.98,1.98,127769,0
2015-10-20,2,2.03,1.97,2,57100,0
2015-10-21,2.03,2.03,1.92,1.93,85000,0
2015-10-22,1.97,1.98,1.92,1.95,31200,0
2015-10-23,1.96,1.96,1.9,1.92,44000,0
2015-10-26,1.9,1.92,1.85,1.87,89300,0
2015-10-27,1.88,1.88,1.76,1.79,78500,0
2015-10-28,1.81,1.85,1.77,1.82,38600,0
2015-10-29,1.83,1.97,1.82,1.89,106000,0
2015-10-30,1.91,1.91,1.79,1.81,47700,0
2015-11-02,1.83,1.85,1.8075,1.8201,35833,0
2015-11-03,1.85,2.02,1.85,1.97,52434,0
2015-11-04,1.97,1.97,1.75,1.83,283018,0
2015-11-05,1.84,1.84,1.58,1.68,278300,0
2015-11-06,1.65,1.78,1.65,1.76,85600,0
2015-11-09,1.78,1.78,1.69,1.69,68462,0
2015-11-10,1.71,1.98,1.71,1.96,183600,0
2015-11-11,1.98,1.98,1.85,1.96,310600,0
2015-11-12,1.94,2.07,1.9,2.03,57900,0
2015-11-13,2.03,2.17,1.93,1.96,118500,0
2015-11-16,2.05,2.05,1.9,2,65700,0
2015-11-17,2,2.03,1.88,1.96,162100,0
2015-11-18,1.98,2.04,1.91,2,74600,0
2015-11-19,1.97,2.05,1.96,2.05,93800,0
2015-11-20,2.03,2.17,2,2.09,88600,0
2015-11-23,2.05,2.15,2,2.15,238200,0
2015-11-24,2.12,2.24,2.09,2.22,98100,0
2015-11-25,2.17,2.26,2.17,2.25,30000,0
2015-11-27,2.26,2.26,2.16,2.16,15300,0
2015-11-30,2.15,2.26,2.15,2.26,90800,0
2015-12-01,2.27,2.4,2.27,2.4,76213,0
2015-12-02,2.5,2.5,2.27,2.31,71989,0
2015-12-03,2.29,2.31,2.2262,2.28,87759,0
2015-12-04,2.29,2.3,2.24,2.27,23400,0
2015-12-07,2.25,2.25,2.16,2.21,56000,0
2015-12-08,2.2,2.21,2.18,2.2,331564,0
2015-12-09,2.23,2.23,2.13,2.14,26500,0
2015-12-10,2.16,2.24,2.05,2.18,38900,0
2015-12-11,2.16,2.2,2.11,2.11,27600,0
2015-12-14,2.07,2.13,1.99,2.03,50577,0
2015-12-15,1.98,2.05,1.92,1.92,107300,0
2015-12-16,1.93,1.98,1.93,1.93,32900,0
2015-12-17,1.96,1.96,1.86,1.89,33300,0
2015-12-18,1.86,1.96,1.84,1.93,43100,0
2015-12-21,1.9,1.98,1.9,1.92,51900,0
2015-12-22,2,2.2,1.92,2.16,257684,0
2015-12-23,2.19,2.28,2.19,2.28,66600,0
2015-12-24,2.3,2.32,2.2,2.28,21668,0
2015-12-28,2.26,2.26,2.1,2.16,128580,0
2015-12-29,2.15,2.19,1.98,2.05,398348,0
2015-12-30,2.03,2.14,1.9599,2,164408,0
2015-12-31,2.01,2.18,1.98,2.17,120275,0
2016-01-04,2.1832,2.23,2.02,2.19,46302,0
2016-01-05,2.15,2.25,2.0901,2.12,33032,0
2016-01-06,2.15,2.18,2.07,2.1,53492,0
2016-01-07,2.1,2.1,1.97,2.01,63293,0
2016-01-08,2.05,2.05,2,2.0005,26019,0
2016-01-11,2.02,2.02,2,2,51664,0
2016-01-12,1.99,2.02,1.99,2,32925,0
2016-01-13,2.02,2.03,1.76,1.85,220231,0
2016-01-14,1.87,2.09,1.86,1.94,15944,0
2016-01-15,1.92,1.92,1.8,1.88,51527,0
2016-01-19,1.93,1.93,1.85,1.89,97700,0
2016-01-20,1.92,1.95,1.81,1.93,48470,0
2016-01-21,1.97,1.98,1.8999,1.95,37584,0
2016-01-22,2,2.07,1.89,2.06,128856,0
2016-01-25,2,2,1.93,1.97,24163,0
2016-01-26,1.95,1.98,1.88,1.92,52693,0
2016-01-27,1.94,1.94,1.9,1.92,3839,0
2016-01-28,1.92,1.95,1.8701,1.94,23621,0
2016-01-29,1.94,2.05,1.94,2.0468,140403,0
2016-02-01,1.99,2.06,1.99,2.06,55379,0
2016-02-02,2.059,2.18,2.04,2.06,80388,0
2016-02-03,2.2,2.2,2.09,2.15,39974,0
2016-02-04,2.15,2.2,2.133,2.15,39424,0
2016-02-05,2.11,2.2,2.11,2.18,17887,0
2016-02-08,2.12,2.2,2.09,2.15,144880,0
2016-02-09,2.09,2.13,1.95,2.1,84202,0
2016-02-10,1.8,1.8,1.3399,1.37,636893,0
2016-02-11,1.36,1.369,1.2,1.24,272329,0
2016-02-12,1.32,1.36,1.1822,1.2,127598,0
2016-02-16,1.26,1.35,1.21,1.33,120488,0
2016-02-17,1.35,1.35,1.24,1.3,107516,0
2016-02-18,1.32,1.33,1.24,1.24,61653,0
2016-02-19,1.27,1.32,1.24,1.25,169214,0
2016-02-22,1.32,1.33,1.22,1.22,104158,0
2016-02-23,1.28,1.3,1.25,1.3,65415,0
2016-02-24,1.3,1.34,1.241,1.33,50629,0
2016-02-25,1.3499,1.43,1.3198,1.36,53260,0
2016-02-26,1.37,1.3899,1.32,1.37,41433,0
2016-02-29,1.4,1.46,1.3667,1.4068,151990,0
2016-03-01,1.44,1.47,1.35,1.37,41794,0
2016-03-02,1.38,1.38,1.35,1.37,50574,0
2016-03-03,1.3799,1.38,1.34,1.36,40040,0
2016-03-04,1.36,1.38,1.3201,1.34,58620,0
2016-03-07,1.35,1.44,1.3401,1.42,78966,0
2016-03-08,1.47,1.47,1.37,1.39,35118,0
2016-03-09,1.38,1.39,1.3421,1.38,36740,0
2016-03-10,1.37,1.4231,1.26,1.27,39341,0
2016-03-11,1.31,1.37,1.3001,1.34,36688,0
2016-03-14,1.39,1.39,1.3,1.33,71487,0
2016-03-15,1.32,1.35,1.3,1.33,32868,0
2016-03-16,1.34,1.37,1.3001,1.37,25384,0
2016-03-17,1.4,1.46,1.33,1.46,252540,0
2016-03-18,1.47,1.4899,1.43,1.45,60554,0
2016-03-21,1.44,1.46,1.391,1.46,26129,0
2016-03-22,1.46,1.47,1.433,1.46,20994,0
2016-03-23,1.43,1.46,1.4,1.4,37082,0
2016-03-24,1.41,1.46,1.41,1.46,31555,0
2016-03-28,1.45,1.46,1.42,1.46,19081,0
2016-03-29,1.43,1.43,1.4,1.4,26587,0
2016-03-30,1.4,1.4425,1.38,1.4,68084,0
2016-03-31,1.4,1.44,1.38,1.39,52291,0
2016-04-01,1.39,1.43,1.38,1.38,49799,0
2016-04-04,1.43,1.47,1.41,1.43,72674,0
2016-04-05,1.5,1.5,1.41,1.46,20926,0
2016-04-06,1.46,1.4886,1.41,1.42,33788,0
2016-04-07,1.42,1.5,1.36,1.36,92249,0
2016-04-08,1.39,1.43,1.33,1.36,99612,0
2016-04-11,1.38,1.46,1.35,1.44,97650,0
2016-04-12,1.46,1.46,1.4101,1.44,17299,0
2016-04-13,1.43,1.4444,1.4,1.4,24187,0
2016-04-14,1.41,1.47,1.41,1.47,39470,0
2016-04-15,1.49,1.49,1.43,1.48,59247,0
2016-04-18,1.48,1.655,1.4799,1.53,81601,0
2016-04-19,1.55,1.55,1.52,1.55,20404,0
2016-04-20,1.55,1.55,1.52,1.52,22437,0
2016-04-21,1.55,1.55,1.45,1.46,53644,0
2016-04-22,1.48,1.55,1.48,1.51,38269,0
2016-04-25,1.51,1.54,1.49,1.5,22712,0
2016-04-26,1.49,1.49,1.45,1.45,14897,0
2016-04-27,1.46,1.53,1.431,1.45,39612,0
2016-04-28,1.46,1.5,1.44,1.47,14620,0
2016-04-29,1.49,1.5,1.44,1.48,11009,0
2016-05-02,1.47,1.49,1.44,1.45,21339,0
2016-05-03,1.43,1.43,1.335,1.34,94434,0
2016-05-04,1.33,1.375,1.32,1.3496,33153,0
2016-05-05,1.42,1.5,1.34,1.38,29366,0
2016-05-06,1.38,1.45,1.38,1.38,30481,0
2016-05-09,1.4,1.45,1.37,1.37,24651,0
2016-05-10,1.37,1.42,1.37,1.38,42794,0
2016-05-11,1.45,1.45,1.34,1.4,36006,0
2016-05-12,1.39,1.4,1.33,1.37,27642,0
2016-05-13,1.36,1.37,1.28,1.3099,25242,0
2016-05-16,1.27,1.4,1.26,1.2801,55378,0
2016-05-17,1.26,1.29,1.25,1.26,35647,0
2016-05-18,1.27,1.3,1.25,1.3,23023,0
2016-05-19,1.29,1.3,1.21,1.27,31223,0
2016-05-20,1.29,1.62,1.27,1.3,140022,0
2016-05-23,1.25,1.39,1.21,1.29,52138,0
2016-05-24,1.31,1.5,1.31,1.39,63337,0
2016-05-25,1.4,1.4,1.35,1.35,41915,0
2016-05-26,1.35,1.47,1.31,1.33,41513,0
2016-05-27,1.36,1.39,1.35,1.36,23223,0
2016-05-31,1.38,1.4399,1.24,1.31,83658,0
2016-06-01,1.32,1.33,1.2,1.24,103245,0
2016-06-02,1.24,1.32,1.24,1.27,150167,0
2016-06-03,1.3,1.3399,1.24,1.29,220012,0
2016-06-06,1.31,1.5,1.31,1.32,152538,0
2016-06-07,1.3499,1.42,1.348,1.38,128511,0
2016-06-08,1.43,1.44,1.35,1.43,302370,0
2016-06-09,1.41,1.42,1.33,1.35,65150,0
2016-06-10,1.31,1.35,1.25,1.27,129467,0
2016-06-13,1.28,1.35,1.27,1.27,161829,0
2016-06-14,1.29,1.34,1.26,1.28,160228,0
2016-06-15,1.3,1.36,1.28,1.29,187843,0
2016-06-16,1.29,1.31,1.17,1.23,215775,0
2016-06-17,1.24,1.32,1.17,1.22,394226,0
2016-06-20,1.27,1.3,1.22,1.22,171960,0
2016-06-21,1.23,1.25,1.13,1.15,277654,0
2016-06-22,1.15,1.205,1.13,1.18,96071,0
2016-06-23,1.18,1.23,1.16,1.2,107713,0
2016-06-24,1.15,1.195,1.12,1.13,132985,0
2016-06-27,1.15,1.2,1.04,1.13,116666,0
2016-06-28,1.14,1.19,1.1101,1.14,48920,0
2016-06-29,1.19,1.21,1.135,1.18,19622,0
2016-06-30,1.19,1.2,1.12,1.16,45952,0
2016-07-01,1.14,1.19,1.13,1.16,33414,0
2016-07-05,1.15,1.38,1.11,1.28,2887278,0
2016-07-06,1.38,1.38,1.16,1.22,1637863,0
2016-07-07,1.23,1.29,1.16,1.19,362306,0
2016-07-08,1.23,1.24,1.16,1.19,258755,0
2016-07-11,1.19,1.25,1.19,1.22,133798,0
2016-07-12,1.23,1.26,1.2,1.21,180426,0
2016-07-13,1.22,1.25,1.16,1.18,125292,0
2016-07-14,1.18,1.22,1.16,1.19,80111,0
2016-07-15,1.18,1.21,1.16,1.2,86955,0
2016-07-18,1.25,1.28,1.21,1.22,96994,0
2016-07-19,1.25,1.36,1.25,1.33,171709,0
2016-07-20,1.35,1.38,1.3,1.36,203616,0
2016-07-21,1.36,1.46,1.36,1.44,152995,0
2016-07-22,1.44,1.5,1.4,1.45,94595,0
2016-07-25,1.46,1.46,1.4,1.43,115962,0
2016-07-26,1.43,1.48,1.3701,1.4,155510,0
2016-07-27,1.42,1.47,1.4,1.4,53586,0
2016-07-28,1.49,1.51,1.4,1.42,123792,0
2016-07-29,1.4,1.48,1.355,1.4,147696,0
2016-08-01,1.39,1.47,1.39,1.45,77081,0
2016-08-02,1.45,1.49,1.4,1.43,126868,0
2016-08-03,1.26,1.44,1.22,1.41,214779,0
2016-08-04,1.38,1.43,1.38,1.4,66567,0
2016-08-05,1.4,1.43,1.38,1.42,148432,0
2016-08-08,1.42,1.43,1.35,1.36,126407,0
2016-08-09,1.36,1.41,1.27,1.34,194694,0
2016-08-10,1.35,1.409,1.31,1.4,55258,0
2016-08-11,1.39,1.43,1.33,1.41,38052,0
2016-08-12,1.42,1.43,1.4,1.43,31534,0
2016-08-15,1.43,1.44,1.4,1.42,28030,0
2016-08-16,1.43,1.44,1.38,1.38,50525,0
2016-08-17,1.38,1.4,1.3,1.33,103783,0
2016-08-18,1.37,1.39,1.33,1.35,27088,0
2016-08-19,1.35,1.4,1.335,1.35,47502,0
2016-08-22,1.34,1.4,1.3,1.3,22798,0
2016-08-23,1.32,1.34,1.29,1.33,85052,0
2016-08-24,1.32,1.34,1.29,1.29,62857,0
2016-08-25,1.33,1.33,1.29,1.315,12691,0
2016-08-26,1.31,1.32,1.28,1.29,16252,0
2016-08-29,1.28,1.32,1.275,1.31,28736,0
2016-08-30,1.32,1.34,1.31,1.32,23970,0
2016-08-31,1.3316,1.346,1.3001,1.31,22433,0
2016-09-01,1.33,1.34,1.3,1.31,16800,0
2016-09-02,1.35,1.35,1.3223,1.34,34777,0
2016-09-06,1.36,1.39,1.31,1.39,61505,0
2016-09-07,1.39,1.4,1.35,1.36,67417,0
2016-09-08,1.37,1.43,1.36,1.36,58845,0
2016-09-09,1.33,1.37,1.3,1.32,39502,0
2016-09-12,1.3,1.37,1.3,1.32,44831,0
2016-09-13,1.3,1.34,1.3,1.32,14289,0
2016-09-14,1.3,1.35,1.3,1.32,14925,0
2016-09-15,1.33,1.35,1.33,1.35,11659,0
2016-09-16,1.35,1.38,1.32,1.38,44114,0
2016-09-19,1.35,1.39,1.35,1.35,14540,0
2016-09-20,1.37,1.39,1.34,1.37,20750,0
2016-09-21,1.34,1.39,1.33,1.37,20160,0
2016-09-22,1.38,1.4,1.36,1.37,65070,0
2016-09-23,1.4,1.4,1.35,1.37,28501,0
2016-09-26,1.36,1.4,1.36,1.36,26096,0
2016-09-27,1.37,1.39,1.35,1.36,19765,0
2016-09-28,1.35,1.38,1.33,1.35,70075,0
2016-09-29,1.3427,1.38,1.33,1.34,19858,0
2016-09-30,1.338,1.36,1.33,1.33,15780,0
2016-10-03,1.33,1.38,1.32,1.33,37994,0
2016-10-04,1.35,1.39,1.35,1.36,63691,0
2016-10-05,1.38,1.49,1.34,1.48,142802,0
2016-10-06,1.49,1.49,1.4,1.45,123716,0
2016-10-07,1.47,1.49,1.4289,1.47,15226,0
2016-10-10,1.45,1.49,1.37,1.4,27575,0
2016-10-11,1.4215,1.4215,1.35,1.4,25824,0
2016-10-12,1.39,1.41,1.36,1.36,43361,0
2016-10-13,1.42,1.42,1.35,1.35,12504,0
2016-10-14,1.46,1.46,1.35,1.36,28300,0
2016-10-17,1.41,1.41,1.32,1.33,42139,0
2016-10-18,1.36,1.38,1.3,1.37,42368,0
2016-10-19,1.36,1.46,1.31,1.38,128502,0
2016-10-20,1.39,1.43,1.39,1.4108,16230,0
2016-10-21,1.4047,1.42,1.38,1.4,22353,0
2016-10-24,1.38,1.42,1.3,1.33,109980,0
2016-10-25,1.36,1.37,1.34,1.34,12629,0
2016-10-26,1.32,1.345,1.27,1.28,86403,0
2016-10-27,1.3,1.33,1.21,1.22,187771,0
2016-10-28,1.22,1.28,1.18,1.18,86332,0
2016-10-31,1.2,1.21,1.16,1.19,75746,0
2016-11-01,1.2,1.3,1.16,1.205,65422,0
2016-11-02,1.18,1.22,1.12,1.17,69064,0
2016-11-03,1.39,1.41,1.254,1.36,296770,0
2016-11-04,1.37,1.3973,1.3275,1.34,104200,0
2016-11-07,1.37,1.52,1.36,1.42,300095,0
2016-11-08,1.43,1.48,1.43,1.4786,80789,0
2016-11-09,1.43,1.54,1.43,1.51,199329,0
2016-11-10,1.49,1.53,1.411,1.5,156811,0
2016-11-11,1.51,1.62,1.461,1.58,152502,0
2016-11-14,1.64,1.81,1.64,1.8,172787,0
2016-11-15,1.76,1.86,1.66,1.81,130514,0
2016-11-16,1.84,1.84,1.76,1.81,108162,0
2016-11-17,1.8,1.81,1.77,1.79,68676,0
2016-11-18,1.83,1.83,1.77,1.81,67399,0
2016-11-21,1.8,1.81,1.77,1.79,23740,0
2016-11-22,1.75,1.81,1.75,1.8001,23250,0
2016-11-23,1.78,1.7889,1.76,1.78,34373,0
2016-11-25,1.79,1.79,1.77,1.79,13428,0
2016-11-28,1.7823,1.8,1.76,1.78,34549,0
2016-11-29,1.77,1.93,1.77,1.91,167502,0
2016-11-30,1.95,2,1.91,1.95,287467,0
2016-12-01,1.99,2.04,1.95,1.97,178148,0
2016-12-02,2.05,2.19,2.0236,2.19,139882,0
2016-12-05,2.25,2.25,2.1,2.1789,134263,0
2016-12-06,2.15,2.25,2.1,2.18,57671,0
2016-12-07,2.2,2.24,2.1701,2.22,137980,0
2016-12-08,2.22,2.22,2.1,2.18,64897,0
2016-12-09,2.2,2.22,2.11,2.13,50797,0
2016-12-12,2.12,2.16,2.12,2.13,41343,0
2016-12-13,2.13,2.15,2.1,2.14,59058,0
2016-12-14,2.11,2.22,2.1,2.2,109269,0
2016-12-15,2.22,2.44,2.22,2.35,254217,0
2016-12-16,2.38,2.5,2.32,2.5,61427,0
2016-12-19,2.51,2.57,2.42,2.45,123197,0
2016-12-20,2.48,2.49,2.4,2.42,67720,0
2016-12-21,2.43,2.47,2.22,2.33,82204,0
2016-12-22,2.38,2.39,2.17,2.28,82774,0
2016-12-23,2.26,2.29,2.21,2.24,39566,0
2016-12-27,2.24,2.3093,2.12,2.23,35524,0
2016-12-28,2.23,2.23,2.1,2.11,72354,0
2016-12-29,2.08,2.1961,2.08,2.11,70303,0
2016-12-30,2.1175,2.22,2.0869,2.17,69121,0
2017-01-03,2.22,2.26,2.11,2.25,50269,0
2017-01-04,2.23,2.39,2.22,2.34,43343,0
2017-01-05,2.35,2.38,2.28,2.28,14971,0
2017-01-06,2.18,2.33,2.15,2.27,62396,0
2017-01-09,2.3,2.3,2.06,2.07,56324,0
2017-01-10,2.09,2.21,2.09,2.11,41427,0
2017-01-11,2.11,2.175,2.06,2.1,28301,0
2017-01-12,2.1,2.16,2.06,2.08,30903,0
2017-01-13,2.13,2.15,2.04,2.1,61260,0
2017-01-17,2.13,2.13,2.063,2.1,39715,0
2017-01-18,2.0801,2.19,2.04,2.18,38750,0
2017-01-19,2.18,2.26,2.13,2.25,35608,0
2017-01-20,2.25,2.26,2.1847,2.22,19899,0
2017-01-23,2.24,2.24,2.16,2.19,15939,0
2017-01-24,2.16,2.2,2.16,2.16,45139,0
2017-01-25,2.16,2.2,2.16,2.18,18741,0
2017-01-26,2.185,2.185,2.05,2.0913,70045,0
2017-01-27,2.09,2.2,2.04,2.09,56285,0
2017-01-30,2.12,2.12,2.04,2.051,25430,0
2017-01-31,2.03,2.07,2.03,2.07,16484,0
2017-02-01,2.059,2.07,1.95,2,52361,0
2017-02-02,1.97,1.99,1.68,1.8005,597677,0
2017-02-03,1.81,1.88,1.77,1.79,150498,0
2017-02-06,1.8,2.04,1.8,1.9411,59652,0
2017-02-07,1.98,1.99,1.92,1.97,42009,0
2017-02-08,2.15,2.15,1.95,1.96,121609,0
2017-02-09,1.95,1.95,1.7701,1.82,124776,0
2017-02-10,1.8,1.86,1.78,1.84,49662,0
2017-02-13,1.87,1.97,1.8,1.85,109592,0
2017-02-14,1.9,1.93,1.85,1.89,167813,0
2017-02-15,1.88,1.9,1.85,1.89,42730,0
2017-02-16,1.88,1.9,1.83,1.83,148678,0
2017-02-17,1.81,1.87,1.81,1.81,168046,0
2017-02-21,1.83,1.85,1.73,1.76,181153,0
2017-02-22,1.74,1.83,1.66,1.77,138858,0
2017-02-23,1.82,1.9,1.75,1.78,224806,0
2017-02-24,1.83,1.83,1.77,1.8,291036,0
2017-02-27,1.8,1.9299,1.8,1.91,153483,0
2017-02-28,1.94,2,1.88,1.94,82251,0
2017-03-01,1.95,2,1.95,1.97,58154,0
2017-03-02,1.93,2,1.88,1.9,114540,0
2017-03-03,1.88,2,1.85,1.91,52436,0
2017-03-06,1.91,1.98,1.87,1.98,29235,0
2017-03-07,1.93,2.0779,1.8884,2,90675,0
2017-03-08,2,2.04,1.94,2,55490,0
2017-03-09,2,2.11,1.96,2.06,69773,0
2017-03-10,2.06,2.1,1.98,2.08,109214,0
2017-03-13,2.1,2.1,2.05,2.07,38704,0
2017-03-14,2.05,2.1,2.05,2.06,39526,0
2017-03-15,2.06,2.1,2.06,2.06,45787,0
2017-03-16,2.1,2.1,1.94,1.99,35940,0
2017-03-17,1.95,2.01,1.95,1.96,31401,0
2017-03-20,1.94,1.96,1.94,1.94,35522,0
2017-03-21,1.95,1.95,1.88,1.8801,54563,0
2017-03-22,1.9,1.94,1.85,1.89,25185,0
2017-03-23,1.93,1.93,1.888,1.89,12466,0
2017-03-24,1.85,1.92,1.85,1.89,52011,0
2017-03-27,1.86,1.92,1.8305,1.87,38686,0
2017-03-28,1.85,1.95,1.85,1.9,28563,0
2017-03-29,1.9048,1.94,1.88,1.94,19310,0
2017-03-30,1.94,2,1.94,1.95,34896,0
2017-03-31,1.96,2,1.91,1.98,51460,0
2017-04-03,1.96,2.03,1.87,1.95,129820,0
2017-04-04,1.94,2.05,1.895,1.94,41629,0
2017-04-05,1.97,2.03,1.9,1.92,46648,0
2017-04-06,1.9101,1.95,1.9,1.95,7768,0
2017-04-07,1.92,1.99,1.86,1.87,30239,0
2017-04-10,1.86,1.942,1.85,1.88,11122,0
2017-04-11,1.88,1.92,1.84,1.84,100041,0
2017-04-12,1.87,1.88,1.8,1.82,34820,0
2017-04-13,1.82,1.84,1.81,1.83,11240,0
2017-04-17,1.8,1.9,1.8,1.82,252487,0
2017-04-18,1.825,1.85,1.79,1.8,53668,0
2017-04-19,1.8,1.82,1.7,1.78,57353,0
2017-04-20,1.79,1.85,1.76,1.76,55003,0
2017-04-21,1.8,1.85,1.7,1.74,561621,0
2017-04-24,1.72,1.9,1.72,1.83,92025,0
2017-04-25,1.85,1.94,1.7815,1.7815,51040,0
2017-04-26,1.69,1.7,1.5,1.62,158297,0
2017-04-27,1.65,1.65,1.52,1.55,155459,0
2017-04-28,1.55,1.55,1.45,1.49,45657,0
2017-05-01,1.48,1.48,1.39,1.39,93020,0
2017-05-02,1.39,1.43,1.36,1.37,67601,0
2017-05-03,1.36,1.41,1.27,1.31,100841,0
2017-05-04,1.3,1.385,1.21,1.29,214091,0
2017-05-05,1.28,1.36,1.28,1.33,73836,0
2017-05-08,1.332,1.36,1.3,1.33,33395,0
2017-05-09,1.3514,1.4,1.34,1.38,24607,0
2017-05-10,1.38,1.43,1.36,1.41,28835,0
2017-05-11,1.45,1.66,1.44,1.5095,181527,0
2017-05-12,1.5,1.6,1.46,1.47,73172,0
2017-05-15,1.54,1.54,1.44,1.5,9388,0
2017-05-16,1.5,1.5,1.35,1.36,139136,0
2017-05-17,1.36,1.4,1.35,1.38,44759,0
2017-05-18,1.37,1.38,1.3,1.35,63573,0
2017-05-19,1.37,1.42,1.3,1.39,89526,0
2017-05-22,1.38,1.39,1.28,1.3,102261,0
2017-05-23,1.3494,1.39,1.29,1.3,44749,0
2017-05-24,1.3,1.35,1.3,1.32,34657,0
2017-05-25,1.34,1.36,1.28,1.33,81714,0
2017-05-26,1.26,1.41,1.23,1.32,261220,0
2017-05-30,1.309,1.45,1.309,1.36,69158,0
2017-05-31,1.36,1.4,1.26,1.38,49407,0
2017-06-01,1.38,1.43,1.36,1.39,14239,0
2017-06-02,1.35,1.42,1.32,1.35,22005,0
2017-06-05,1.42,1.42,1.3,1.35,15129,0
2017-06-06,1.32,1.41,1.3,1.35,31286,0
2017-06-07,1.34,1.37,1.31,1.32,52056,0
2017-06-08,1.33,1.39,1.3,1.35,38430,0
2017-06-09,1.31,1.38,1.3,1.3,27577,0
2017-06-12,1.33,1.4,1.33,1.35,21432,0
2017-06-13,1.3201,1.4,1.3,1.38,30269,0
2017-06-14,1.3705,1.38,1.35,1.35,1482,0
2017-06-15,1.32,1.35,1.3,1.34,18782,0
2017-06-16,1.37,1.37,1.319,1.34,18334,0
2017-06-19,1.325,1.36,1.31,1.34,20714,0
2017-06-20,1.31,1.34,1.27,1.33,103663,0
2017-06-21,1.33,1.33,1.284,1.3,18010,0
2017-06-22,1.28,1.31,1.2681,1.29,14749,0
2017-06-23,1.29,1.31,1.28,1.28,38621,0
2017-06-26,1.28,1.3,1.2616,1.285,25247,0
2017-06-27,1.28,1.3,1.26,1.27,46513,0
2017-06-28,1.26,1.27,1.24,1.24,61395,0
2017-06-29,1.24,1.32,1.22,1.29,261044,0
2017-06-30,1.29,1.35,1.25,1.26,62302,0
2017-07-03,1.27,1.28,1.27,1.28,8443,0
2017-07-05,1.27,1.4,1.27,1.32,18275,0
2017-07-06,1.31,1.33,1.28,1.28,10306,0
2017-07-07,1.27,1.3,1.27,1.29,10012,0
2017-07-10,1.29,1.3,1.2,1.2,43843,0
2017-07-11,1.2,1.27,1.15,1.15,94600,0
2017-07-12,1.16,1.2302,1.16,1.1899,31045,0
2017-07-13,1.19,1.23,1.18,1.18,25167,0
2017-07-14,1.189,1.19,1.15,1.16,31154,0
2017-07-17,1.17,1.18,1.13,1.14,51253,0
2017-07-18,1.15,1.15,1.0701,1.0997,33662,0
2017-07-19,1.1,1.11,1.07,1.08,21576,0
2017-07-20,1.08,1.1,1.02,1.0639,93341,0
2017-07-21,1.07,1.11,1.061,1.1099,40590,0
2017-07-24,1.11,1.1146,1.0523,1.06,21491,0
2017-07-25,1.1,1.1,1.04,1.04,35634,0
2017-07-26,1.02,1.1,1,1.03,67618,0
2017-07-27,1.05,1.1,1.0289,1.03,22274,0
2017-07-28,1.06,1.07,1.04,1.04,20935,0
2017-07-31,1.08,1.17,1.055,1.12,98799,0
2017-08-01,1.15,1.16,1.1,1.12,67677,0
2017-08-02,1.11,1.12,1.04,1.05,46228,0
2017-08-03,1.07,1.09,1.01,1.0299,38517,0
2017-08-04,0.97,1.14,0.97,1.14,164359,0
2017-08-07,1,1.1,1,1.05,54052,0
2017-08-08,1.02,1.08,0.9306,1.005,146455,0
2017-08-09,0.97,1.01,0.95,0.965,31741,0
2017-08-10,0.95,1.04,0.94,0.95,84424,0
2017-08-11,0.97,0.97,0.92,0.96,36886,0
2017-08-14,0.93,0.96,0.9,0.92,62212,0
2017-08-15,0.94,0.95,0.9,0.92,32353,0
2017-08-16,0.904,0.97,0.887,0.94,32246,0
2017-08-17,0.9164,0.95,0.858,0.89,15903,0
2017-08-18,0.95,0.95,0.862,0.92,13515,0
2017-08-21,0.95,0.95,0.88,0.906,34393,0
2017-08-22,0.9,0.9,0.86,0.8699,69777,0
2017-08-23,0.8791,0.9,0.85,0.85,43233,0
2017-08-24,0.86,0.87,0.8501,0.8505,44800,0
2017-08-25,0.89,0.9488,0.8721,0.93,22712,0
2017-08-28,0.904,0.95,0.85,0.86,44099,0
2017-08-29,0.94,0.95,0.85,0.86,80834,0
2017-08-30,0.91,0.938,0.88,0.93,55329,0
2017-08-31,0.91,0.98,0.91,0.9215,130669,0
2017-09-01,0.95,1.14,0.95,1.08,219259,0
2017-09-05,1.13,1.13,1.08,1.11,38814,0
2017-09-06,1.12,1.169,1.0983,1.11,48214,0
2017-09-07,1.12,1.18,1.09,1.1599,75507,0
2017-09-08,1.15,1.16,1.15,1.15,31487,0
2017-09-11,1.15,1.22,1.15,1.18,85014,0
2017-09-12,1.17,1.2,1.15,1.18,24136,0
2017-09-13,1.18,1.185,1.13,1.15,27054,0
2017-09-14,1.18,1.2,1.16,1.18,20919,0
2017-09-15,1.17,1.19,1.14,1.19,30875,0
2017-09-18,1.2,1.2,1.11,1.14,58276,0
2017-09-19,1.17,1.19,1.12,1.14,25931,0
2017-09-20,1.15,1.15,1.12,1.13,25256,0
2017-09-21,1.11,1.14,1.1,1.1,20650,0
2017-09-22,1.1448,1.18,1.081,1.16,29366,0
2017-09-25,1.17,1.17,1.11,1.11,9838,0
2017-09-26,1.11,1.13,1.1042,1.105,1212,0
2017-09-27,1.11,1.17,1.11,1.15,35543,0
2017-09-28,1.15,1.15,1.13,1.1416,35735,0
2017-09-29,1.15,1.15,1.1038,1.12,66243,0
2017-10-02,1.12,1.13,0.9,1.06,93253,0
2017-10-03,1.07,1.1166,1.07,1.08,27914,0
2017-10-04,1.11,1.11,1.06,1.06,36309,0
2017-10-05,1.06,1.07,0.99,1.05,37050,0
2017-10-06,1.02,1.08,1.02,1.03,37315,0
2017-10-09,1.03,1.05,0.98,1.04,66600,0
2017-10-10,1.03,1.03,1.01,1.02,4394,0
2017-10-11,1.04,1.05,0.98,1.03,36916,0
2017-10-12,1.016,1.05,1.01,1.01,61103,0
2017-10-13,1.01,1.08,0.98,1.08,9496,0
2017-10-16,1.07,1.07,0.99,1,37271,0
2017-10-17,1,1.03,0.9596,1,238287,0
2017-10-18,0.99,1,0.95,1,70276,0
2017-10-19,0.99,0.99,0.95,0.98,49764,0
2017-10-20,0.98,0.98,0.93,0.95,83362,0
2017-10-23,0.97,0.985,0.9,0.9,40840,0
2017-10-24,0.94,0.98,0.8801,0.89,30662,0
2017-10-25,0.83,0.87,0.8,0.8499,151834,0
2017-10-26,0.875,0.878,0.8,0.878,394926,0
2017-10-27,0.86,0.89,0.84,0.85,262660,0
2017-10-30,0.84,0.86,0.83,0.83,317194,0
2017-10-31,0.84,0.88,0.835,0.8501,314342,0
2017-11-01,0.8502,0.91,0.8502,0.86,132103,0
2017-11-02,0.9499,0.9499,0.8109,0.8601,177713,0
2017-11-03,0.89,0.98,0.87,0.91,80100,0
2017-11-06,0.94,0.9598,0.8529,0.8901,68486,0
2017-11-07,0.9,0.9,0.8603,0.8812,83711,0
2017-11-08,0.85,0.89,0.85,0.8801,69635,0
2017-11-09,0.8531,0.89,0.8502,0.88,37861,0
2017-11-10,0.8502,0.92,0.8502,0.9,21262,0
