Date,Open,High,Low,Close,Volume,OpenInt
2007-02-08,10,10,10,10,0,0
2007-02-09,11,12.12,10.5,11.9,3146778,0
2007-02-12,11.85,12.45,11.4,11.84,346315,0
2007-02-13,11.95,12.03,11.59,11.92,125697,0
2007-02-14,11.9,11.9,11.6,11.6,74928,0
2007-02-15,11.83,11.83,11.4,11.6,187947,0
2007-02-16,11.6,11.71,11.45,11.61,352601,0
2007-02-20,11.55,12.61,11.55,12.45,153146,0
2007-02-21,12.52,12.6,12.2,12.49,118223,0
2007-02-22,12.5,12.6,11.9,12.33,67634,0
2007-02-23,12.28,12.28,11.99,12.06,40430,0
2007-02-26,12.22,12.22,11.82,11.96,32052,0
2007-02-27,11.91,12.19,11.5,11.51,34313,0
2007-02-28,11.51,11.86,11.5,11.64,14447,0
2007-03-01,11.55,11.57,10.68,11.2,174620,0
2007-03-02,11.25,11.68,11.25,11.35,75486,0
2007-03-05,11.35,11.5,11.08,11.28,31400,0
2007-03-06,11.05,11.35,10.62,10.9,140404,0
2007-03-07,10.92,11.33,9.94,11.25,537492,0
2007-03-08,11.48,11.48,10.82,10.99,32768,0
2007-03-09,10.92,11.08,10.91,11.02,202880,0
2007-03-12,11,11.1,11,11,69026,0
2007-03-13,10.99,11.15,10.8,10.96,59165,0
2007-03-14,10.96,11.04,10.77,10.94,132173,0
2007-03-15,11,11.04,10.92,10.94,47956,0
2007-03-16,10.93,11.03,10.67,10.88,51264,0
2007-03-19,11.03,11.03,10.6,10.82,142084,0
2007-03-20,10.62,11.38,10.6,11.07,183062,0
2007-03-21,5.72,6.85,5.46,6.49,18345651,0
2007-03-22,6.55,6.75,6.26,6.3,2242326,0
2007-03-23,6.36,6.36,5.95,6.08,1039722,0
2007-03-26,5.96,6,5.57,5.66,991671,0
2007-03-27,5.55,5.77,5.34,5.43,1012902,0
2007-03-28,5.38,5.7,5.34,5.39,846787,0
2007-03-29,5.3,5.44,5.07,5.12,753838,0
2007-03-30,5.14,5.61,5.09,5.37,2327287,0
2007-04-02,5.34,5.62,5.34,5.51,476935,0
2007-04-03,5.49,5.61,5.4,5.56,385344,0
2007-04-04,5.54,5.62,5.37,5.52,155782,0
2007-04-05,5.5,5.55,5.46,5.55,180262,0
2007-04-09,5.55,5.69,5.44,5.57,441242,0
2007-04-10,5.56,5.81,5.56,5.77,268880,0
2007-04-11,5.77,5.89,5.7,5.81,175060,0
2007-04-12,5.8,5.9,5.7,5.76,157902,0
2007-04-13,5.72,5.79,5.7,5.77,71958,0
2007-04-16,5.91,5.91,5.72,5.73,114459,0
2007-04-17,5.74,5.75,5.65,5.7,205848,0
2007-04-18,5.69,5.79,5.67,5.69,179298,0
2007-04-19,5.67,5.69,5.59,5.65,775185,0
2007-04-20,5.71,5.83,5.56,5.74,185895,0
2007-04-23,5.72,5.76,5.68,5.68,35232,0
2007-04-24,5.7,5.82,5.69,5.71,567098,0
2007-04-25,5.68,5.81,5.62,5.7,79469,0
2007-04-26,5.69,5.79,5.54,5.59,100292,0
2007-04-27,5.59,5.73,5.4,5.68,81118,0
2007-04-30,5.67,5.89,5.67,5.8,150581,0
2007-05-01,5.85,5.91,5.77,5.88,87081,0
2007-05-02,5.89,5.89,5.75,5.79,60570,0
2007-05-03,5.83,5.83,5.76,5.8,68845,0
2007-05-04,5.82,5.98,5.82,5.98,119559,0
2007-05-07,6,6.09,5.91,5.95,151711,0
2007-05-08,5.95,5.95,5.8,5.89,72298,0
2007-05-09,5.85,5.92,5.67,5.9,70805,0
2007-05-10,5.89,5.93,5.69,5.9,175260,0
2007-05-11,6.53,6.95,6.4,6.57,877130,0
2007-05-14,6.5,6.63,6.29,6.59,307602,0
2007-05-15,6.57,6.74,6.51,6.65,287677,0
2007-05-16,6.7,6.9,6.68,6.85,390725,0
2007-05-17,6.85,7.17,6.65,7.02,571404,0
2007-05-18,7.08,7.12,6.99,7.08,405578,0
2007-05-21,7.21,7.98,7.17,7.86,399416,0
2007-05-22,7.86,8.12,7.73,8.04,284976,0
2007-05-23,8.11,8.24,7.92,8.01,158229,0
2007-05-24,7.94,7.95,7.6,7.8,161707,0
2007-05-25,7.79,8.17,7.79,8.08,58663,0
2007-05-29,8.13,8.32,8.05,8.1,307375,0
2007-05-30,8.05,8.06,7.59,7.93,113808,0
2007-05-31,7.97,8.05,7.78,7.94,167628,0
2007-06-01,7.94,8.23,7.91,8.06,546995,0
2007-06-04,8.06,8.13,7.9,8.01,141245,0
2007-06-05,8,8.02,7.88,8,188470,0
2007-06-06,7.92,8.25,7.87,8.16,238198,0
2007-06-07,8.09,8.47,7.98,8.14,160121,0
2007-06-08,8.15,8.45,8.15,8.45,272456,0
2007-06-11,8.42,8.93,8.39,8.7,267215,0
2007-06-12,8.72,8.95,8.51,8.69,190589,0
2007-06-13,8.7,8.72,8.6,8.64,49060,0
2007-06-14,8.65,8.78,8.44,8.77,145363,0
2007-06-15,8.88,9.07,8.8,8.94,271242,0
2007-06-18,8.93,9.12,8.86,9.06,95885,0
2007-06-19,9,9.39,9,9.2,288560,0
2007-06-20,9.24,9.24,8.99,9.07,327153,0
2007-06-21,9.01,9.45,9.01,9.29,227698,0
2007-06-22,9.25,9.41,9.18,9.41,1052641,0
2007-06-25,9.37,9.39,9.17,9.19,342324,0
2007-06-26,9.18,9.48,9.04,9.36,106289,0
2007-06-27,9.43,9.43,9.22,9.32,116921,0
2007-06-28,9.3,9.31,9.23,9.29,37656,0
2007-06-29,9.34,9.62,9.29,9.46,78643,0
2007-07-02,9.56,9.69,9.49,9.51,90497,0
2007-07-03,9.56,9.57,9.25,9.27,50983,0
2007-07-05,9.32,9.4,9.24,9.32,90692,0
2007-07-06,9.3,9.6,9.26,9.55,67531,0
2007-07-09,9.53,9.93,9.53,9.91,110874,0
2007-07-10,9.85,9.89,9.6,9.81,132784,0
2007-07-11,9.84,9.84,9.61,9.68,111215,0
2007-07-12,9.48,9.7,9.48,9.63,81121,0
2007-07-13,9.56,9.57,9.46,9.54,44823,0
2007-07-16,9.47,9.6,9.42,9.46,37450,0
2007-07-17,9.45,9.71,9.45,9.59,109408,0
2007-07-18,9.59,9.66,9.45,9.59,17640,0
2007-07-19,9.56,9.69,9.48,9.48,23626,0
2007-07-20,9.46,9.53,8.85,9.53,61364,0
2007-07-23,9.59,9.59,9.2,9.5,120957,0
2007-07-24,9.4,9.45,9.1,9.41,107078,0
2007-07-25,9.38,9.38,9.26,9.34,59269,0
2007-07-26,9.18,9.24,9,9.15,79313,0
2007-07-27,9.05,9.05,8.68,8.88,108836,0
2007-07-30,8.8,8.83,8.45,8.77,64641,0
2007-07-31,8.8,9.2,8.7,8.85,140166,0
2007-08-01,8.73,8.89,8.6,8.79,94523,0
2007-08-02,8.78,8.99,8.5,8.79,221918,0
2007-08-03,9,9.01,8.62,8.85,209248,0
2007-08-06,8.95,9.2,8.54,9,130487,0
2007-08-07,8.91,9.05,8.44,8.6,239527,0
2007-08-08,8.61,8.91,8.37,8.82,317649,0
2007-08-09,8.62,9.28,8.62,8.9,81305,0
2007-08-10,8.73,9,8.56,8.88,122869,0
2007-08-13,8.79,9.2,8.6,8.91,76992,0
2007-08-14,8.87,8.93,8.64,8.7,36187,0
2007-08-15,8.7,8.99,8.43,8.53,49058,0
2007-08-16,8.49,8.49,8,8.16,145350,0
2007-08-17,8.2,8.46,7.97,8.3,227118,0
2007-08-20,8.31,8.35,8.04,8.22,30016,0
2007-08-21,8.16,8.8,8.12,8.6,58375,0
2007-08-22,8.61,8.65,8.3,8.37,40620,0
2007-08-23,8.4,8.42,8,8.3,166919,0
2007-08-24,8.34,8.42,8.09,8.4,208139,0
2007-08-27,8.4,8.56,8.19,8.32,814073,0
2007-08-28,8.3,8.4,7.95,8.06,124824,0
2007-08-29,8.08,8.08,7.77,7.82,120836,0
2007-08-30,7.88,8.26,7.63,7.95,102789,0
2007-08-31,8.14,8.43,7.97,8.36,123059,0
2007-09-04,8.31,8.67,8.23,8.66,34078,0
2007-09-05,8.67,8.9,8.41,8.52,70304,0
2007-09-06,8.53,8.73,8.51,8.72,35619,0
2007-09-07,8.62,8.75,8.48,8.6,59343,0
2007-09-10,8.63,8.71,8.3,8.5,49815,0
2007-09-11,8.53,8.61,8.45,8.49,32641,0
2007-09-12,8.44,8.71,8.42,8.58,48187,0
2007-09-13,8.59,8.59,7.02,8.31,426747,0
2007-09-14,8.25,8.37,7.95,8.2,57868,0
2007-09-17,8.16,8.3,8.05,8.25,32800,0
2007-09-18,8.29,8.43,8.13,8.38,76683,0
2007-09-19,8.41,8.46,8.17,8.38,74550,0
2007-09-20,8.4,8.7,8.27,8.7,32731,0
2007-09-21,8.7,8.9,8.7,8.84,23059,0
2007-09-24,8.84,8.9,8.75,8.89,84469,0
2007-09-25,8.83,9.06,8.8,9.01,158844,0
2007-09-26,9.01,9.01,8.66,8.72,74634,0
2007-09-27,8.75,8.95,8.74,8.89,195611,0
2007-09-28,8.85,8.95,8.71,8.71,208578,0
2007-10-01,8.68,8.85,8.35,8.74,76043,0
2007-10-02,8.75,8.76,8.3,8.71,136076,0
2007-10-03,8.66,8.72,8.58,8.59,24210,0
2007-10-04,8.57,8.78,8.4,8.64,28144,0
2007-10-05,8.7,8.7,8.55,8.6,15600,0
2007-10-08,8.63,8.74,8.44,8.65,43420,0
2007-10-09,8.69,8.69,8.43,8.57,29550,0
2007-10-10,8.54,8.66,8.42,8.56,25700,0
2007-10-11,8.63,8.67,8.45,8.62,24396,0
2007-10-12,8.61,8.63,8.58,8.61,5625,0
2007-10-15,8.6,8.71,8.6,8.65,65607,0
2007-10-16,8.68,8.74,8.27,8.31,71228,0
2007-10-17,8.35,8.35,8.05,8.1,71148,0
2007-10-18,8.11,8.24,8.05,8.18,17941,0
2007-10-19,8.08,8.14,7.98,8.01,34115,0
2007-10-22,8.02,8.13,8.01,8.05,18548,0
2007-10-23,8.13,8.31,8.13,8.24,21700,0
2007-10-24,8.24,8.35,8,8.1,35300,0
2007-10-25,8.04,8.15,8.03,8.05,24760,0
2007-10-26,8.09,8.23,8,8.06,22471,0
2007-10-29,8.05,8.24,8.03,8.13,56412,0
2007-10-30,8.12,8.38,8.12,8.29,47465,0
2007-10-31,8.24,8.53,8.24,8.4,34655,0
2007-11-01,8.4,8.4,8.04,8.26,28213,0
2007-11-02,8.23,8.78,8.23,8.58,49821,0
2007-11-05,8.43,8.48,8.28,8.41,33650,0
2007-11-06,8.52,8.61,8.06,8.28,111781,0
2007-11-07,8.38,8.55,8.25,8.42,21815,0
2007-11-08,8.4,8.44,8.25,8.37,20143,0
2007-11-09,8.01,8.01,6.75,7.27,231647,0
2007-11-12,7.24,7.24,6.75,6.85,71638,0
2007-11-13,6.85,7.26,6.85,7.25,28081,0
2007-11-14,7.24,7.35,7.19,7.3,13900,0
2007-11-15,7.18,7.4,7.18,7.4,28970,0
2007-11-16,7.4,9.36,7.37,9.27,301499,0
2007-11-19,8.51,8.75,7.44,8.01,205511,0
2007-11-20,8,8.37,7.9,8.33,118698,0
2007-11-21,8.34,8.36,7.3,7.75,117903,0
2007-11-23,7.6,8.1,7.58,7.96,18126,0
2007-11-26,7.91,7.93,7.64,7.73,12495,0
2007-11-27,7.86,8.1,7.8,8.09,77799,0
2007-11-28,8.1,8.63,7.97,8.59,88790,0
2007-11-29,8.52,9,8.47,8.52,40950,0
2007-11-30,8.79,9.04,8.3,8.3,71630,0
2007-12-03,8.33,8.65,8.12,8.42,32452,0
2007-12-04,8.62,8.64,8.33,8.44,13198,0
2007-12-05,8.41,8.44,8,8.13,42779,0
2007-12-06,8.1,8.96,8.1,8.64,21706,0
2007-12-07,8.62,8.66,8.55,8.59,1500,0
2007-12-10,8.57,8.83,8.44,8.79,41402,0
2007-12-11,8.68,8.82,8.4,8.55,17298,0
2007-12-12,8.43,9.01,8.31,8.71,34159,0
2007-12-13,8.64,8.9,8.47,8.51,15600,0
2007-12-14,8.61,8.61,8,8.04,9616,0
2007-12-17,8.24,8.24,7.53,7.71,69581,0
2007-12-18,7.79,8.05,7.79,8.05,28370,0
2007-12-19,8.02,8.02,7.71,7.72,28826,0
2007-12-20,7.86,8.25,7.86,8.22,44983,0
2007-12-21,8.2,8.25,7.76,7.78,28038,0
2007-12-24,7.77,8.11,7.74,7.8,34183,0
2007-12-26,7.8,7.82,7.72,7.75,18377,0
2007-12-27,7.72,7.94,7.38,7.53,25949,0
2007-12-28,7.47,7.52,7.4,7.44,146477,0
2007-12-31,7.37,8.21,7.02,8.11,142501,0
2008-01-02,8.2,8.2,6.91,7.01,57356,0
2008-01-03,6.99,7.1,6.97,7.09,44938,0
2008-01-04,7.05,7.08,6.92,7,36897,0
2008-01-07,6.94,7.2,6.6,6.67,43119,0
2008-01-08,6.62,6.84,6.62,6.75,21560,0
2008-01-09,6.74,6.87,6.5,6.7,39530,0
2008-01-10,6.7,6.79,6.42,6.79,91290,0
2008-01-11,6.7,6.83,6.28,6.45,45797,0
2008-01-14,6.56,6.75,6.25,6.7,45217,0
2008-01-15,6.66,6.66,6.2,6.59,54859,0
2008-01-16,6.46,6.46,6.2,6.33,34050,0
2008-01-17,6.41,6.41,5.96,6.04,28500,0
2008-01-18,6.13,6.13,5.4,5.56,72936,0
2008-01-22,5.6,6.17,5.3,5.99,27201,0
2008-01-23,5.92,5.96,5.77,5.94,20900,0
2008-01-24,6,6,5.68,5.69,31916,0
2008-01-25,5.81,5.95,5.68,5.94,62369,0
2008-01-28,5.91,5.91,5.54,5.59,44858,0
2008-01-29,5.77,5.81,5.35,5.35,50518,0
2008-01-30,5.28,5.57,5.24,5.46,53674,0
2008-01-31,5.31,5.99,5.28,5.97,263024,0
2008-02-01,6.03,6.03,5.49,5.9,34052,0
2008-02-04,5.89,5.97,5.48,5.62,26942,0
2008-02-05,5.62,5.64,5.24,5.4,72190,0
2008-02-06,5.53,5.75,5.38,5.4,41700,0
2008-02-07,5.23,5.49,5.2,5.4,46857,0
2008-02-08,5.44,5.69,5.27,5.28,87830,0
2008-02-11,5.35,6.03,5.33,6,39093,0
2008-02-12,6.05,6.06,5.83,5.85,29850,0
2008-02-13,5.8,5.94,5.46,5.74,24512,0
2008-02-14,5.8,5.88,5.55,5.58,17950,0
2008-02-15,5.51,5.52,5.37,5.4,60129,0
2008-02-19,5.44,5.46,5.33,5.36,29347,0
2008-02-20,5.22,5.65,5.18,5.49,35400,0
2008-02-21,5.49,5.52,5.45,5.49,9569,0
2008-02-22,5.4,5.43,4.99,4.99,78911,0
2008-02-25,5.03,5.03,4.73,4.8,27269,0
2008-02-26,5,5,4.61,4.75,37331,0
2008-02-27,4.75,5.35,4.75,4.96,208063,0
2008-02-28,4.99,4.99,4.83,4.96,48102,0
2008-02-29,4.97,5.1,4.89,4.91,81451,0
2008-03-03,4.94,5.03,4.61,4.75,61334,0
2008-03-04,4.71,4.77,4.64,4.65,13633,0
2008-03-05,4.69,4.74,4.5,4.64,13311,0
2008-03-06,4.67,4.78,4.63,4.65,46927,0
2008-03-07,4.49,4.49,2.85,2.94,424679,0
2008-03-10,2.96,3.19,2.73,2.77,733803,0
2008-03-11,2.79,3.14,2.59,2.64,251184,0
2008-03-12,2.63,2.75,2.4,2.63,368252,0
2008-03-13,2.72,2.89,2.65,2.82,147723,0
2008-03-14,2.8,2.82,2.6,2.7,118245,0
2008-03-17,2.58,2.7,2.13,2.49,229309,0
2008-03-18,2.59,2.65,2.39,2.48,46653,0
2008-03-19,2.45,2.48,2.35,2.35,55448,0
2008-03-20,2.39,2.49,2.35,2.49,12402,0
2008-03-24,2.49,3.1,2.49,2.92,130479,0
2008-03-25,2.95,3.14,2.7,3.06,78732,0
2008-03-26,3.03,3.25,2.92,3.2,48925,0
2008-03-27,3.23,3.28,3.1,3.18,35561,0
2008-03-28,3.15,3.24,2.96,3.14,60283,0
2008-03-31,3.11,3.32,3.11,3.2,52799,0
2008-04-01,3.2,4.05,3.2,3.85,63291,0
2008-04-02,3.82,3.93,3.64,3.92,72415,0
2008-04-03,3.86,4.01,3.73,4.01,37270,0
2008-04-04,3.99,3.99,3.66,3.73,42199,0
2008-04-07,3.72,3.76,3.45,3.6,39600,0
2008-04-08,3.62,3.62,3.45,3.45,21178,0
2008-04-09,3.54,3.93,3.54,3.83,30185,0
2008-04-10,3.93,4,3.76,3.81,44763,0
2008-04-11,3.72,3.81,3.34,3.51,16187,0
2008-04-14,3.48,3.48,3.39,3.39,5976,0
2008-04-15,3.37,4.4,3.32,4.2,127815,0
2008-04-16,4.23,4.25,3.85,3.93,33517,0
2008-04-17,3.97,3.98,3.47,3.47,16980,0
2008-04-18,3.55,4.02,3.51,4.01,36536,0
2008-04-21,3.97,3.97,3.65,3.68,9886,0
2008-04-22,3.63,3.68,3.38,3.45,22667,0
2008-04-23,3.51,3.51,3.02,3.06,55848,0
2008-04-24,3.1,3.62,3.1,3.44,23182,0
2008-04-25,3.45,3.45,3.24,3.29,12045,0
2008-04-28,3.24,3.25,3.05,3.16,30490,0
2008-04-29,3.19,3.32,3.05,3.32,26051,0
2008-04-30,3.37,3.51,3.36,3.49,21566,0
2008-05-01,3.48,3.51,3.11,3.18,22280,0
2008-05-02,3.27,3.31,3.05,3.06,13400,0
2008-05-05,3.1,3.18,3.01,3.05,21882,0
2008-05-06,3.08,3.3,3.08,3.27,10203,0
2008-05-07,3.32,3.44,3.26,3.38,15777,0
2008-05-08,3.32,3.32,3.2,3.2,19597,0
2008-05-09,3.25,3.5,3.2,3.44,13508,0
2008-05-12,3.42,3.61,3.42,3.61,7000,0
2008-05-13,3.63,3.63,3.53,3.58,15100,0
2008-05-14,3.64,3.64,3.52,3.64,11605,0
2008-05-15,3.54,3.72,3.54,3.72,109915,0
2008-05-16,3.69,3.94,3.68,3.82,10267,0
2008-05-19,3.97,3.97,3.67,3.7,8278,0
2008-05-20,3.57,3.57,3.33,3.42,66350,0
2008-05-21,3.4,3.41,3.26,3.29,6974,0
2008-05-22,3.36,3.4,3.29,3.29,7494,0
2008-05-23,3.3,3.3,3.2,3.22,6500,0
2008-05-27,3.28,3.46,3.15,3.17,11584,0
2008-05-28,3.18,3.5,3.18,3.32,19180,0
2008-05-29,3.36,3.36,3.2,3.2,13113,0
2008-05-30,3.28,3.71,3.21,3.71,63929,0
2008-06-02,3.83,3.94,3.26,3.45,45809,0
2008-06-03,3.5,4,3.5,3.58,16310,0
2008-06-04,3.62,3.62,3.49,3.61,1200,0
2008-06-05,3.77,3.78,3.71,3.72,31081,0
2008-06-06,3.63,3.74,3.61,3.7,5125,0
2008-06-09,3.7,3.73,3.65,3.65,8833,0
2008-06-10,3.7,3.7,3.65,3.68,17400,0
2008-06-11,3.71,3.74,3.65,3.69,17292,0
2008-06-12,3.71,3.73,3.62,3.64,47950,0
2008-06-13,3.67,3.71,3.65,3.66,12200,0
2008-06-16,3.68,3.7,3.65,3.67,39402,0
2008-06-17,3.7,3.79,3.7,3.79,10613,0
2008-06-18,3.78,3.99,3.78,3.9,13700,0
2008-06-19,3.93,3.93,3.65,3.72,15604,0
2008-06-20,3.72,3.72,3.61,3.62,137536,0
2008-06-23,3.66,3.75,3.62,3.69,19903,0
2008-06-24,3.8,3.8,3.65,3.67,719903,0
2008-06-25,3.69,3.76,3.69,3.75,6198,0
2008-06-26,3.63,3.63,3.52,3.56,9427,0
2008-06-27,3.63,3.63,3.58,3.63,3705,0
2008-06-30,3.59,3.65,3.58,3.62,12869,0
2008-07-01,3.62,3.62,3.54,3.57,6558,0
2008-07-02,3.54,3.58,3.53,3.56,4600,0
2008-07-03,3.56,3.57,3.54,3.54,10550,0
2008-07-07,3.49,3.61,3.46,3.61,5996,0
2008-07-08,3.67,3.67,3.4,3.43,17556,0
2008-07-09,3.22,3.32,3.11,3.26,4476,0
2008-07-10,3.27,3.29,3.25,3.26,4400,0
2008-07-11,3.25,3.27,3.25,3.26,5400,0
2008-07-14,3.22,3.31,3.22,3.3,25426,0
2008-07-15,3.25,3.31,3.03,3.04,35461,0
2008-07-16,3,3.07,3,3.04,28514,0
2008-07-17,3.16,3.16,3.01,3.03,8100,0
2008-07-18,3.05,3.5,3.05,3.08,8896,0
2008-07-21,3.03,3.08,3,3.08,7400,0
2008-07-22,3.04,3.28,3.03,3.17,5175,0
2008-07-23,3.15,3.25,2.85,3.04,41235,0
2008-07-24,2.99,3.13,2.99,3.13,400,0
2008-07-25,3.16,3.3,3.16,3.24,1500,0
2008-07-28,3.1,3.37,3.1,3.31,46107,0
2008-07-29,3.26,3.3,3.26,3.29,1630,0
2008-07-30,3.22,3.22,3.21,3.21,200,0
2008-07-31,3.22,3.3,3.19,3.3,550,0
2008-08-01,3.21,3.27,3.2,3.24,44900,0
2008-08-04,3.29,3.32,3.28,3.32,4100,0
2008-08-05,3.34,3.35,3.26,3.26,3783,0
2008-08-06,2.66,2.89,2.37,2.6,264447,0
2008-08-07,2.6,3.03,2.59,2.8,33416,0
2008-08-08,2.75,2.91,2.75,2.89,9291,0
2008-08-11,2.77,2.98,2.75,2.85,11514,0
2008-08-12,2.96,3,2.91,2.99,11250,0
2008-08-13,2.92,3,2.87,2.92,96716,0
2008-08-14,2.81,2.95,2.81,2.93,21875,0
2008-08-15,2.87,2.87,2.61,2.8,11699,0
2008-08-18,2.87,2.87,2.8,2.81,17130,0
2008-08-19,2.78,2.87,2.6,2.74,2478,0
2008-08-20,2.7,2.87,2.69,2.86,5344,0
2008-08-21,2.81,2.82,2.8,2.82,1502,0
2008-08-22,2.75,2.8,2.75,2.75,3914,0
2008-08-25,2.76,2.87,2.65,2.71,8674,0
2008-08-26,2.66,2.68,2.62,2.67,10546,0
2008-08-27,2.62,2.66,2.62,2.62,21700,0
2008-08-28,2.55,2.69,2.55,2.66,12989,0
2008-08-29,2.71,2.71,2.58,2.58,7683,0
2008-09-02,2.66,2.7,2.57,2.61,12251,0
2008-09-03,2.56,2.85,2.56,2.66,24815,0
2008-09-04,2.55,2.65,2.55,2.65,300,0
2008-09-05,2.65,2.65,2.65,2.65,400,0
2008-09-08,2.56,2.65,2.55,2.65,22299,0
2008-09-09,2.65,2.72,2.49,2.5,84817,0
2008-09-10,2.58,2.6,2.45,2.46,10162,0
2008-09-11,2.65,2.66,2.39,2.52,10698,0
2008-09-12,2.43,2.46,2.39,2.41,2778,0
2008-09-15,2.42,2.63,2.35,2.47,4767,0
2008-09-16,2.49,2.51,1.41,2.42,2803,0
2008-09-17,2.17,2.43,2.15,2.35,4700,0
2008-09-18,2.35,2.47,2.32,2.47,15877,0
2008-09-19,2.4,2.48,2.29,2.37,14553,0
2008-09-22,2.38,2.44,2.27,2.27,9867,0
2008-09-23,2.21,2.22,2.18,2.21,27600,0
2008-09-24,2.21,2.28,2.2,2.2,20204,0
2008-09-25,2.27,2.3,2.12,2.25,57644,0
2008-09-26,2.19,2.24,2.15,2.15,18627,0
2008-09-29,2.32,2.32,2.05,2.08,54108,0
2008-09-30,2.1,2.15,2.04,2.15,12050,0
2008-10-01,2.31,2.35,2.04,2.04,7000,0
2008-10-02,2.05,2.16,2.04,2.04,3100,0
2008-10-03,2.07,2.11,2.04,2.04,3819,0
2008-10-06,2.05,2.11,2.04,2.04,4540,0
2008-10-07,2.05,2.06,1.81,1.82,25740,0
2008-10-08,1.69,1.82,1.55,1.69,20458,0
2008-10-09,1.52,1.72,1.4,1.66,67454,0
2008-10-10,1.52,1.72,1.41,1.7,74325,0
2008-10-13,1.6,1.85,1.6,1.78,120500,0
2008-10-14,1.78,1.99,1.73,1.99,62468,0
2008-10-15,1.99,1.99,1.9,1.9,9178,0
2008-10-16,1.91,1.91,1.69,1.91,16190,0
2008-10-17,1.89,2,1.86,2,20050,0
2008-10-20,1.91,1.98,1.91,1.97,2756,0
2008-10-21,1.95,2.19,1.95,2.18,28700,0
2008-10-22,2.07,2.09,1.92,1.92,35925,0
2008-10-23,1.98,2.08,1.98,2.08,9777,0
2008-10-24,1.95,2.02,1.95,2.02,5787,0
2008-10-27,2.14,2.14,2.01,2.01,11600,0
2008-10-28,2.02,2.06,2.01,2.05,18958,0
2008-10-29,2.05,2.09,2,2.05,37667,0
2008-10-30,2.1,2.1,2.09,2.1,4950,0
2008-10-31,2.05,2.09,2.03,2.04,36000,0
2008-11-03,2.04,2.06,1.85,2,57299,0
2008-11-04,1.95,1.97,1.84,1.85,47405,0
2008-11-05,1.89,1.93,1.81,1.91,6449,0
2008-11-06,1.9,1.91,1.9,1.9,21600,0
2008-11-07,1.9,1.92,1.86,1.87,31600,0
2008-11-10,1.9,1.92,1.85,1.89,12240,0
2008-11-11,2.07,2.07,1.85,1.9,30932,0
2008-11-12,1.85,1.9,1.85,1.9,1700,0
2008-11-13,1.86,1.86,1.78,1.79,6400,0
2008-11-14,1.8,1.83,1.65,1.67,10987,0
2008-11-17,1.5,1.63,1.44,1.49,46100,0
2008-11-18,1.58,1.6,1.41,1.45,30674,0
2008-11-19,1.55,1.55,1,1.17,141040,0
2008-11-20,1.2,1.25,1.13,1.2,317353,0
2008-11-21,1.41,1.49,1.32,1.48,1800120,0
2008-11-24,1.54,1.7,1.52,1.7,212128,0
2008-11-25,1.61,2.05,1.6,2,598491,0
2008-11-26,2,2.06,2,2,47860,0
2008-11-28,2,2.08,2,2.08,3351,0
2008-12-01,2.08,2.08,1.96,1.97,4421,0
2008-12-02,1.91,1.95,1.8,1.85,6130,0
2008-12-03,1.8,1.98,1.73,1.73,9250,0
2008-12-04,1.72,1.8,1.72,1.8,1500,0
2008-12-05,1.85,1.89,1.81,1.81,14100,0
2008-12-08,1.98,2,1.62,1.62,23642,0
2008-12-09,1.81,1.81,1.56,1.6,103342,0
2008-12-10,1.65,1.75,1.52,1.65,831491,0
2008-12-11,1.65,1.8,1.64,1.79,31367,0
2008-12-12,1.7,1.76,1.7,1.74,2600,0
2008-12-15,1.7,1.82,1.68,1.82,3090,0
2008-12-16,1.77,1.84,1.52,1.67,38738,0
2008-12-17,1.7,1.76,1.52,1.75,12450,0
2008-12-18,1.67,1.73,1.62,1.62,3400,0
2008-12-19,1.73,1.75,1.59,1.59,1891,0
2008-12-22,1.71,1.71,1.25,1.36,15381,0
2008-12-23,1.35,1.36,1.3,1.31,59003,0
2008-12-24,1.34,1.4,1.34,1.4,1000,0
2008-12-26,1.47,1.5,1.43,1.5,3000,0
2008-12-29,1.58,1.58,1.53,1.53,3250,0
2008-12-30,1.56,1.56,1.31,1.37,46050,0
2008-12-31,1.48,1.65,1.32,1.39,23102,0
2009-01-02,1.46,1.63,1.46,1.47,2900,0
2009-01-05,1.45,1.59,1.45,1.59,1200,0
2009-01-06,1.6,1.78,1.6,1.73,11257,0
2009-01-07,1.71,1.72,1.5,1.6,12800,0
2009-01-08,1.38,1.45,1.38,1.41,22026,0
2009-01-09,1.45,1.46,1.42,1.42,700,0
2009-01-12,1.48,1.51,1.41,1.41,1652,0
2009-01-13,1.47,1.59,1.44,1.44,1300,0
2009-01-14,1.45,1.51,1.35,1.35,4822,0
2009-01-15,1.5,1.5,1.35,1.48,1400,0
2009-01-16,1.77,1.77,1.37,1.59,2377,0
2009-01-20,1.7,1.7,1.45,1.48,2900,0
2009-01-21,1.41,1.43,1.39,1.4,1800,0
2009-01-22,1.54,1.54,1.45,1.45,500,0
2009-01-23,1.51,1.53,1.38,1.38,4042,0
2009-01-26,1.23,1.45,1.2,1.39,600,0
2009-01-27,1.3,1.39,1.3,1.39,4000,0
2009-01-28,1.45,1.45,1.45,1.45,300,0
2009-01-29,1.65,1.65,1.38,1.43,2500,0
2009-01-30,1.45,1.45,1.36,1.36,13560,0
2009-02-02,1.39,1.43,1.38,1.39,700,0
2009-02-03,1.24,1.39,1.2,1.3,7340,0
2009-02-04,1.35,1.35,1.3,1.3,400,0
2009-02-05,1.3,1.36,1.27,1.32,7877,0
2009-02-06,1.36,1.49,1.24,1.45,7006,0
2009-02-09,1.49,1.49,1.36,1.45,3583,0
2009-02-10,1.4,1.45,1.35,1.4,10519,0
2009-02-11,1.42,1.43,1.4,1.4,12831,0
2009-02-12,1.37,1.38,1.12,1.18,48901,0
2009-02-13,1.25,1.26,1.1,1.15,119577,0
2009-02-17,1.27,1.33,1.25,1.33,2884,0
2009-02-18,1.32,1.32,1.15,1.31,1850,0
2009-02-19,1.32,1.36,1.25,1.36,218750,0
2009-02-20,1.24,1.24,1.15,1.23,126157,0
2009-02-23,1.2,1.2,1.01,1.17,37347,0
2009-02-24,1.05,1.18,1.05,1.18,3400,0
2009-02-25,1.23,1.32,1.2,1.32,1332,0
2009-02-26,1.32,1.32,1.26,1.31,2200,0
2009-03-02,1.22,1.26,1.16,1.26,2300,0
2009-03-03,1.3,1.34,1.1,1.3,3650,0
2009-03-04,1.39,1.46,1.39,1.46,5631,0
2009-03-05,1.42,1.42,1.4,1.4,1100,0
2009-03-06,1.43,1.45,1.26,1.26,4814,0
2009-03-09,1.3,1.43,1.28,1.28,800,0
2009-03-10,1.47,1.71,1.42,1.56,12980,0
2009-03-11,1.7,1.7,1.37,1.6,4751,0
2009-03-12,1.49,1.58,1.45,1.58,3851,0
2009-03-13,1.47,1.58,1.45,1.58,2757,0
2009-03-16,1.59,1.59,1.53,1.53,14078,0
2009-03-17,1.51,1.59,1.51,1.59,1829,0
2009-03-18,1.55,1.59,1.4,1.59,283216,0
2009-03-19,1.57,1.65,1.55,1.6,3952,0
2009-03-20,1.6,1.66,1.51,1.66,9888,0
2009-03-23,1.72,1.72,1.38,1.56,25266,0
2009-03-24,1.56,1.56,1.5,1.5,1150,0
2009-03-25,1.5,1.55,1.5,1.55,3725,0
2009-03-26,1.55,1.72,1.55,1.64,14956,0
2009-03-27,1.62,1.63,1.61,1.61,800,0
2009-03-30,1.62,1.65,1.62,1.62,500,0
2009-03-31,1.62,1.62,1.6,1.6,1000,0
2009-04-01,1.64,1.66,1.64,1.65,2000,0
2009-04-02,1.68,1.75,1.61,1.75,7130,0
2009-04-03,1.77,1.8,1.76,1.78,5900,0
2009-04-06,1.78,1.81,1.78,1.8,5239,0
2009-04-07,1.81,1.82,1.81,1.81,500,0
2009-04-08,1.77,1.81,1.75,1.81,2080,0
2009-04-09,1.86,1.99,1.86,1.9,3875,0
2009-04-13,1.76,2.16,1.76,2.09,2010,0
2009-04-14,2.17,2.17,1.99,2,7920,0
2009-04-15,1.99,2.02,1.95,1.95,5900,0
2009-04-16,1.71,2.12,1.71,1.8,42126,0
2009-04-17,1.99,2.2,1.98,2,37000,0
2009-04-20,1.96,2,1.81,1.89,70403,0
2009-04-21,1.85,1.88,1.85,1.85,2500,0
2009-04-22,2.12,2.12,1.8,1.82,18066,0
2009-04-23,1.88,1.91,1.85,1.91,6700,0
2009-04-24,1.85,2.1,1.85,2.02,7582,0
2009-04-27,2.04,2.1,1.99,1.99,4408,0
2009-04-29,2.03,2.09,2.03,2.09,20820,0
2009-04-30,2.1,2.12,2.05,2.12,36879,0
2009-05-01,2.09,2.14,2.09,2.13,8675,0
2009-05-04,2.12,2.14,2.09,2.09,8693,0
2009-05-05,2.1,2.14,2.1,2.14,7200,0
2009-05-06,2.14,2.14,2.08,2.08,4450,0
2009-05-07,2.14,2.85,2.14,2.7,60624,0
2009-05-08,2.75,2.75,2.63,2.65,50102,0
2009-05-11,2.5,2.7,2.5,2.5,13600,0
2009-05-12,2.76,2.9,2.64,2.8,21848,0
2009-05-13,2.8,2.9,2.73,2.8,90407,0
2009-05-14,2.75,2.8,2.63,2.76,5925,0
2009-05-15,2.67,2.85,2.67,2.74,32450,0
2009-05-18,2.77,2.79,2.75,2.75,15315,0
2009-05-19,2.65,3.32,2.65,3.19,91036,0
2009-05-20,3.17,3.17,2.76,3,207039,0
2009-05-21,3.05,3.25,3.05,3.15,34120,0
2009-05-22,3.19,3.28,3.04,3.08,50228,0
2009-05-26,3,3.1,2.83,3.05,26577,0
2009-05-27,3.06,3.36,3.06,3.23,54054,0
2009-05-28,3.12,3.5,3.11,3.45,39300,0
2009-05-29,3.49,3.65,3.49,3.6,59261,0
2009-06-01,3.64,4.13,3.61,3.95,58551,0
2009-06-02,4.03,4.03,3.81,3.88,15263,0
2009-06-03,3.96,3.96,3.61,3.64,41366,0
2009-06-04,3.65,3.65,3.6,3.62,5297,0
2009-06-05,3.65,3.65,3.56,3.65,5598,0
2009-06-08,3.65,3.82,3.65,3.81,15709,0
2009-06-09,3.98,3.98,3.85,3.87,22276,0
2009-06-10,3.94,3.95,3.87,3.95,19839,0
2009-06-11,3.95,3.95,3.68,3.84,21332,0
2009-06-12,3.87,4.02,3.63,4.02,13418,0
2009-06-15,3.93,4,3.6,3.61,25577,0
2009-06-16,3.78,3.78,3.33,3.38,12333,0
2009-06-17,3.4,3.4,3.25,3.35,20600,0
2009-06-18,3.29,3.36,3.29,3.33,5525,0
2009-06-19,3.34,3.46,3.26,3.46,7669,0
2009-06-22,3.53,3.57,3.02,3.25,33194,0
2009-06-23,3.46,3.47,3.18,3.27,24547,0
2009-06-24,3.32,3.76,3.1,3.42,87464,0
2009-06-25,3.44,3.44,3.14,3.4,33039,0
2009-06-26,3.48,4.05,3.48,3.98,1311000,0
2009-06-29,3.91,3.95,3.52,3.65,167148,0
2009-06-30,3.66,3.88,3.66,3.77,17718,0
2009-07-01,3.7,4.04,3.7,3.98,38410,0
2009-07-02,4,4,3.64,3.65,12761,0
2009-07-06,3.66,3.93,3.66,3.8,32151,0
2009-07-07,3.81,3.92,3.54,3.54,54113,0
2009-07-08,3.62,3.82,3.54,3.55,28662,0
2009-07-09,3.57,3.71,3.53,3.54,16956,0
2009-07-10,3.55,3.6,3.54,3.59,4152,0
2009-07-13,3.61,3.74,3.55,3.68,21282,0
2009-07-14,3.75,3.88,3.68,3.87,11875,0
2009-07-15,3.88,4,3.81,3.95,40487,0
2009-07-16,3.91,3.91,3.82,3.86,17193,0
2009-07-17,3.87,3.87,3.79,3.8,94990,0
2009-07-20,3.8,4.02,3.8,4,19576,0
2009-07-21,4,4.1,3.97,4.09,25487,0
2009-07-22,4.02,4.55,4.02,4.4,55172,0
2009-07-23,4.4,4.77,4.36,4.6,82918,0
2009-07-24,4.59,4.62,4.35,4.55,28822,0
2009-07-27,4.66,4.76,4.44,4.76,31252,0
2009-07-28,4.74,4.99,4.55,4.89,46051,0
2009-07-29,4.99,5.13,4.62,4.8,22168,0
2009-07-30,4.85,5.23,4.69,4.72,56466,0
2009-07-31,4.73,4.95,4.41,4.41,46388,0
2009-08-03,4.54,4.7,4.34,4.37,33757,0
2009-08-04,4.37,4.54,4.3,4.52,7993,0
2009-08-05,4.55,4.55,4.26,4.37,43348,0
2009-08-06,4.65,5.49,4.65,5.49,111081,0
2009-08-07,5.49,6.35,5.49,5.79,104473,0
2009-08-10,5.84,5.85,5.41,5.7,57091,0
2009-08-11,5.67,6,5.51,5.57,19384,0
2009-08-12,5.53,5.73,5.53,5.67,17312,0
2009-08-13,5.75,5.82,5.59,5.74,39843,0
2009-08-14,5.7,5.7,5.34,5.55,58615,0
2009-08-17,5.36,5.62,5.3,5.44,43669,0
2009-08-18,5.45,5.6,5.39,5.55,24149,0
2009-08-19,5.51,5.7,5.51,5.7,138723,0
2009-08-20,5.7,5.8,5.53,5.67,46277,0
2009-08-21,5.77,5.8,5.67,5.71,40615,0
2009-08-24,5.7,5.71,5.42,5.5,20629,0
2009-08-25,5.43,5.72,5.19,5.69,45292,0
2009-08-26,5.7,5.71,5.46,5.57,31335,0
2009-08-27,5.63,5.79,5.3,5.34,55786,0
2009-08-28,5.35,5.53,5.11,5.3,36615,0
2009-08-31,5,5.64,5,5.45,39078,0
2009-09-01,5.41,5.49,5.16,5.23,26747,0
2009-09-02,5.21,5.47,5.06,5.4,19298,0
2009-09-03,5.23,5.48,5.23,5.48,8023,0
2009-09-04,5.5,5.5,5.22,5.44,22233,0
2009-09-08,5.46,5.5,5.3,5.36,40773,0
2009-09-09,5.22,5.44,5.22,5.34,27092,0
2009-09-10,5.27,5.44,5.27,5.43,39590,0
2009-09-11,5.43,5.5,5.24,5.27,38725,0
2009-09-14,5.27,5.36,5.25,5.32,15652,0
2009-09-15,5.19,5.44,5.05,5.25,62712,0
2009-09-16,5.25,5.5,5.12,5.3,42979,0
2009-09-17,5.31,5.43,5,5.27,52130,0
2009-09-18,5.24,5.5,5.01,5.39,75750,0
2009-09-21,5.26,5.5,5.22,5.43,18873,0
2009-09-22,5.42,5.5,5.33,5.49,42066,0
2009-09-23,5.47,5.5,5.36,5.36,19220,0
2009-09-24,5.43,5.43,5.26,5.38,32892,0
2009-09-25,5.49,5.64,5.43,5.51,56816,0
2009-09-28,5.5,5.52,5.35,5.38,23434,0
2009-09-29,5.44,5.5,5.35,5.43,15501,0
2009-09-30,5.41,5.5,5.41,5.45,23708,0
2009-10-01,5.49,5.5,5.3,5.3,14155,0
2009-10-02,5.3,5.5,5.3,5.38,29100,0
2009-10-05,5.41,5.5,5.41,5.48,15773,0
2009-10-06,5.5,5.99,5.5,5.98,258872,0
2009-10-07,5.98,6.24,5.84,6.01,42337,0
2009-10-08,6.01,6.05,5.69,5.8,75477,0
2009-10-09,5.77,5.91,5.7,5.74,12493,0
2009-10-12,5.74,5.78,5.66,5.67,16568,0
2009-10-13,5.67,5.67,5.5,5.63,14165,0
2009-10-14,5.96,5.96,5.51,5.65,23368,0
2009-10-15,5.63,5.64,5.35,5.45,16879,0
2009-10-16,5.41,5.56,5.41,5.47,21802,0
2009-10-19,5.53,5.71,5.49,5.58,37324,0
2009-10-20,5.59,5.62,5.48,5.57,16813,0
2009-10-21,5.58,5.76,5.35,5.37,56757,0
2009-10-22,5.42,5.52,5.25,5.4,20970,0
2009-10-23,5.4,5.44,5.25,5.3,54650,0
2009-10-26,5.44,5.8,5.34,5.46,68470,0
2009-10-27,5.45,5.52,5.35,5.36,35775,0
2009-10-28,5.35,5.48,5.07,5.07,29172,0
2009-10-29,5.1,5.48,4.67,5.4,85756,0
2009-10-30,5.78,5.81,5.09,5.35,91686,0
2009-11-02,5.38,5.4,4.97,5.13,33202,0
2009-11-03,5.1,5.15,4.57,4.76,48877,0
2009-11-04,4.85,4.85,4.28,4.3,42671,0
2009-11-05,4.33,4.97,4.33,4.93,19467,0
2009-11-06,4.89,4.89,4.65,4.75,26010,0
2009-11-09,4.9,5.17,4.85,4.99,22808,0
2009-11-10,5,5.34,4.98,5.05,63728,0
2009-11-11,5.09,5.15,4.67,4.9,61692,0
2009-11-12,4.91,4.94,4.74,4.83,17767,0
2009-11-13,5,5.1,4.95,5,36008,0
2009-11-16,5.15,5.22,5.09,5.15,22279,0
2009-11-17,5.16,5.16,5.01,5.09,7812,0
2009-11-18,5.11,5.13,5.02,5.1,13820,0
2009-11-19,5.06,5.06,4.8,4.89,25316,0
2009-11-20,4.9,4.95,4.71,4.79,24588,0
2009-11-23,4.93,5.18,4.73,4.99,106836,0
2009-11-24,5.01,5.05,4.83,4.96,29966,0
2009-11-25,4.98,5,4.71,4.76,22231,0
2009-11-27,4.7,4.93,4.67,4.67,12592,0
2009-11-30,4.66,4.71,4.51,4.61,15021,0
2009-12-01,4.65,5.12,4.62,5.02,28769,0
2009-12-02,5.01,5.08,4.69,4.96,24673,0
2009-12-03,4.99,5.09,4.67,4.91,22052,0
2009-12-04,4.99,5.14,4.91,5.08,28955,0
2009-12-07,5.09,5.21,4.93,5.14,45711,0
2009-12-08,5.04,5.07,4.96,5.05,23209,0
2009-12-09,5.05,5.05,4.91,4.95,7318,0
2009-12-10,4.97,5.12,4.88,4.92,13561,0
2009-12-11,4.95,5.08,4.84,5.05,22712,0
2009-12-14,5.01,5.11,4.71,5.05,23487,0
2009-12-15,5.04,5.08,4.97,4.97,46869,0
2009-12-16,5,5.11,4.93,5.02,50955,0
2009-12-17,4.99,5.05,4.86,4.87,24382,0
2009-12-18,4.93,4.98,4.77,4.95,52841,0
2009-12-21,4.99,5.06,4.9,5.01,28134,0
2009-12-22,4.98,5.03,4.94,4.94,11439,0
2009-12-23,4.89,5.02,4.83,4.97,8716,0
2009-12-24,4.98,5.03,4.89,4.91,2894,0
2009-12-28,4.91,5.07,4.83,4.94,18513,0
2009-12-29,4.96,5.08,4.85,4.93,28702,0
2009-12-30,4.9,5.05,4.81,5.05,27569,0
2009-12-31,5.05,5.32,4.87,5.2,233349,0
2010-01-04,5.32,5.34,5.1,5.26,49415,0
2010-01-05,5.24,5.29,5.01,5.11,21007,0
2010-01-06,5.12,5.26,5.04,5.14,17231,0
2010-01-07,5.12,5.34,5.12,5.26,20800,0
2010-01-08,5.26,5.45,5.25,5.45,55180,0
2010-01-11,5.45,6,5.41,5.95,206537,0
2010-01-12,5.91,6.09,5.84,5.96,423432,0
2010-01-13,5.99,6.1,5.76,5.91,36951,0
2010-01-14,5.89,5.99,5.86,5.94,6201,0
2010-01-15,6,6.01,5.9,5.97,49487,0
2010-01-19,5.88,6.23,5.88,6.17,42604,0
2010-01-20,6.12,6.18,5.98,6.1,31184,0
2010-01-21,6.11,6.12,5.9,5.96,30191,0
2010-01-22,5.94,5.99,5.68,5.73,22890,0
2010-01-25,5.78,5.98,5.56,5.61,25209,0
2010-01-26,5.61,5.67,5.56,5.56,15833,0
2010-01-27,5.61,6.26,5.57,6.22,231964,0
2010-01-28,6.24,6.49,5.98,6.03,184107,0
2010-01-29,6.03,6.08,5.75,5.9,169815,0
2010-02-01,5.9,6.06,5.82,6,14827,0
2010-02-02,5.98,6.08,5.9,5.91,24852,0
2010-02-03,5.88,5.96,5.76,5.88,15718,0
2010-02-04,5.83,5.95,5.65,5.7,60140,0
2010-02-05,5.63,5.7,5.4,5.61,33271,0
2010-02-08,5.62,5.8,5.48,5.49,18428,0
2010-02-09,5.54,5.79,5.54,5.7,12936,0
2010-02-10,5.67,5.75,5.45,5.55,24789,0
2010-02-11,5.53,5.74,5.53,5.74,8487,0
2010-02-12,5.68,5.91,5.68,5.83,7515,0
2010-02-16,5.87,5.89,5.8,5.87,8158,0
2010-02-17,5.75,5.84,5.64,5.68,10240,0
2010-02-18,5.66,5.9,5.66,5.9,10079,0
2010-02-19,5.9,5.9,5.75,5.78,11065,0
2010-02-22,5.85,5.9,5.59,5.85,10229,0
2010-02-23,5.81,5.82,5.77,5.78,12292,0
2010-02-24,5.82,5.9,5.8,5.9,28288,0
2010-02-25,5.84,5.88,5.73,5.84,11395,0
2010-02-26,5.8,6.3,5.8,6.23,97687,0
2010-03-01,6.4,6.65,6.36,6.61,119478,0
2010-03-02,6.64,7.1,6.62,6.97,312627,0
2010-03-03,7,7.14,6.9,7.09,99418,0
2010-03-04,7.05,7.21,6.84,7.14,152892,0
2010-03-05,7.11,7.19,7.07,7.17,77759,0
2010-03-08,7.22,7.34,7.16,7.33,154412,0
2010-03-09,7.05,7.7,7,7.53,112155,0
2010-03-10,7.56,7.56,7.16,7.3,24053,0
2010-03-11,7.25,7.28,7.17,7.25,13593,0
2010-03-12,7.27,7.36,7.04,7.29,33958,0
2010-03-15,7.31,7.65,7.2,7.62,55812,0
2010-03-16,7.6,7.9,7.33,7.65,68956,0
2010-03-17,7.63,7.65,7.5,7.5,31402,0
2010-03-18,7.47,7.55,7.06,7.5,630026,0
2010-03-19,7.56,7.66,7.47,7.56,332285,0
2010-03-22,7.55,7.57,7.47,7.54,62894,0
2010-03-23,7.54,7.57,7.33,7.5,58701,0
2010-03-24,7.51,7.55,7.2,7.2,73822,0
2010-03-25,7.25,7.37,7.11,7.16,155660,0
2010-03-26,7.25,7.4,7.17,7.19,53875,0
2010-03-29,7.18,7.39,7.15,7.35,58660,0
2010-03-30,7.38,7.39,7.24,7.37,110587,0
2010-03-31,7.39,7.82,7.38,7.52,1023322,0
2010-04-01,7.65,7.74,7.16,7.37,94033,0
2010-04-05,7.36,7.4,7.11,7.26,119174,0
2010-04-06,7.21,7.53,7.21,7.44,33821,0
2010-04-07,7.39,7.58,7.39,7.55,49121,0
2010-04-08,7.57,8.09,7.56,7.98,264977,0
2010-04-09,7.94,8.04,7.84,7.91,113720,0
2010-04-12,7.98,8.1,7.35,7.56,251016,0
2010-04-13,7.53,7.72,7.46,7.71,27702,0
2010-04-14,7.73,7.87,7.57,7.79,262078,0
2010-04-15,7.82,8,7.72,7.93,51750,0
2010-04-16,7.97,8.17,7.72,7.74,156891,0
2010-04-19,7.83,7.85,7.44,7.55,58428,0
2010-04-20,7.6,7.78,7.51,7.78,43223,0
2010-04-21,7.78,7.81,7.54,7.79,33336,0
2010-04-22,7.69,7.77,7.52,7.75,28154,0
2010-04-23,7.68,7.98,7.68,7.92,57200,0
2010-04-26,7.88,8.43,7.88,8.3,93074,0
2010-04-27,8.24,8.66,8.23,8.32,91632,0
2010-04-28,8.37,8.69,8.25,8.69,46396,0
2010-04-29,8.75,9.45,8.75,9.06,259188,0
2010-04-30,9.16,9.47,8.61,9.4,116241,0
2010-05-03,9,9.15,8.83,9.11,144494,0
2010-05-04,9.02,9.2,8.75,8.89,71986,0
2010-05-05,8.77,8.8,8.44,8.64,138647,0
2010-05-06,8.63,9.02,8.45,8.46,401399,0
2010-05-07,8.47,8.47,7.74,8.22,112588,0
2010-05-10,8.48,8.86,8.33,8.78,87335,0
2010-05-11,8.7,8.9,8.52,8.79,50204,0
2010-05-12,8.83,9.08,8.8,8.9,587624,0
2010-05-13,8.99,8.99,8.72,8.79,70740,0
2010-05-14,8.77,8.92,8.46,8.76,72278,0
2010-05-17,8.77,8.8,8.21,8.63,70754,0
2010-05-18,8.7,8.79,8.31,8.32,40830,0
2010-05-19,8.33,8.5,8.14,8.26,39769,0
2010-05-20,8.09,8.09,7.59,7.65,69458,0
2010-05-21,7.52,8.17,7.51,8.08,81581,0
2010-05-24,8.1,8.46,8.03,8.04,57636,0
2010-05-25,7.8,8.03,7.68,7.92,64666,0
2010-05-26,8.01,8.2,7.81,7.83,58877,0
2010-05-27,8.05,8.37,7.84,8.35,36737,0
2010-05-28,8.34,8.43,7.94,8.16,99982,0
2010-06-01,7.97,8.29,7.88,7.88,45836,0
2010-06-02,7.9,8.12,7.71,7.94,43038,0
2010-06-03,8.01,8.05,7.44,7.59,112235,0
2010-06-04,7.42,7.57,7.26,7.35,102831,0
2010-06-07,7.42,7.46,7.26,7.27,50112,0
2010-06-08,7.33,7.38,7.12,7.18,107072,0
2010-06-09,7.28,7.43,7.17,7.23,26227,0
2010-06-10,7.39,7.5,7.36,7.48,67729,0
2010-06-11,7.4,7.73,7.35,7.7,93038,0
2010-06-14,7.77,7.9,7.49,7.57,122133,0
2010-06-15,7.61,7.69,7.36,7.52,85738,0
2010-06-16,7.42,7.45,7.23,7.29,60619,0
2010-06-17,7.3,7.32,7.21,7.26,14096,0
2010-06-18,7.31,7.39,7.16,7.24,75473,0
2010-06-21,7.31,7.46,7.16,7.26,54053,0
2010-06-22,7.2,7.22,6.9,6.91,76380,0
2010-06-23,6.89,6.99,6.5,6.57,95324,0
2010-06-24,6.5,6.69,6.33,6.46,113150,0
2010-06-25,6.22,6.31,5.96,6.14,973537,0
2010-06-28,6.27,6.51,6.09,6.34,104726,0
2010-06-29,6.31,6.31,5.95,6.05,124282,0
2010-06-30,6.05,6.23,6,6,60794,0
2010-07-01,6.01,6.17,5.84,6.09,117888,0
2010-07-02,6.12,6.13,5.96,6.08,83061,0
2010-07-06,6.2,6.32,5.9,5.92,96767,0
2010-07-07,5.96,6.13,5.69,5.99,95228,0
2010-07-08,6.06,6.06,5.75,5.97,76148,0
2010-07-09,5.94,6.2,5.84,6.17,25727,0
2010-07-12,6.01,6.05,5.82,5.96,44751,0
2010-07-13,6,6.12,5.86,6.09,87309,0
2010-07-14,6.05,6.5,6.04,6.38,75591,0
2010-07-15,6.41,6.61,6.33,6.42,52850,0
2010-07-16,6.4,6.43,6.11,6.12,115611,0
2010-07-19,6.14,6.26,6,6.06,35408,0
2010-07-20,5.97,6.4,5.97,6.38,27754,0
2010-07-21,6.44,6.44,5.99,6.02,44946,0
2010-07-22,6.13,6.28,5.93,6.23,61912,0
2010-07-23,6.2,6.55,6.12,6.5,31019,0
2010-07-26,6.55,6.76,6.35,6.71,44874,0
2010-07-27,6.74,6.86,6.48,6.51,25387,0
2010-07-28,6.49,6.64,6.27,6.34,40958,0
2010-07-29,6.36,6.47,6.25,6.43,32718,0
2010-07-30,6.43,6.75,6.32,6.7,44627,0
2010-08-02,6.87,7.15,6.72,7.07,101758,0
2010-08-03,7.15,8.12,7.15,7.87,188877,0
2010-08-04,7.89,8.32,7.89,8.16,79573,0
2010-08-05,8.11,8.15,8.02,8.11,45394,0
2010-08-06,8.04,8.35,7.85,8.34,91039,0
2010-08-09,8.35,8.35,8.04,8.08,115224,0
2010-08-10,8.02,8.16,7.8,8.03,54384,0
2010-08-11,7.79,8.04,7.63,7.95,100447,0
2010-08-12,7.82,8.03,7.58,7.91,62958,0
2010-08-13,7.86,7.86,7.63,7.82,45186,0
2010-08-16,7.74,8.16,7.68,8.13,52626,0
2010-08-17,8.19,8.3,7.83,8.25,81126,0
2010-08-18,8.27,8.65,8.25,8.55,108300,0
2010-08-19,8.54,8.57,8.4,8.47,62559,0
2010-08-20,8.4,8.4,8.1,8.18,83090,0
2010-08-23,8.21,8.42,8.15,8.15,46697,0
2010-08-24,8.02,8.03,7.8,7.8,40598,0
2010-08-25,7.8,7.8,7.46,7.6,128550,0
2010-08-26,7.6,7.85,7.53,7.78,40528,0
2010-08-27,7.89,8.16,7.68,8.14,31093,0
2010-08-30,8.08,8.53,8.03,8.22,94062,0
2010-08-31,8.19,8.35,8.1,8.22,88748,0
2010-09-01,8.35,8.5,8.33,8.5,50197,0
2010-09-02,8.34,8.8,8.34,8.7,72490,0
2010-09-03,8.87,9.16,8.87,9.04,54189,0
2010-09-07,9.04,9.04,8.26,8.32,51897,0
2010-09-08,8.32,8.46,8.17,8.46,26221,0
2010-09-09,8.55,8.64,8.3,8.35,272441,0
2010-09-10,8.58,8.58,8.3,8.33,16248,0
2010-09-13,8.43,8.43,8.25,8.33,78933,0
2010-09-14,8.3,8.37,8.25,8.25,94340,0
2010-09-15,8.27,8.35,8.27,8.29,61233,0
2010-09-16,8.3,8.31,8.19,8.23,18158,0
2010-09-17,8.34,8.34,8.09,8.18,160087,0
2010-09-20,8.18,8.32,8.15,8.24,198361,0
2010-09-21,8.24,8.27,8.17,8.2,35870,0
2010-09-22,8.21,8.23,8.06,8.11,34553,0
2010-09-23,8.05,8.09,7.77,7.86,51052,0
2010-09-24,7.97,8.35,7.92,8.32,67474,0
2010-09-27,8.25,8.25,8.03,8.11,35278,0
2010-09-28,8.18,8.26,7.95,8.25,28800,0
2010-09-29,8.19,8.26,7.96,8.1,221691,0
2010-09-30,8.18,8.29,8.1,8.2,132873,0
2010-10-01,8.29,8.32,8.07,8.25,54257,0
2010-10-04,8.2,8.35,8.14,8.23,49870,0
2010-10-05,8.34,8.4,8.24,8.36,84408,0
2010-10-06,8.4,8.41,8.27,8.34,37940,0
2010-10-07,8.44,8.55,8.4,8.5,95509,0
2010-10-08,8.5,8.66,8.5,8.63,67246,0
2010-10-11,8.58,8.88,8.58,8.84,52089,0
2010-10-12,8.79,8.87,8.63,8.78,74640,0
2010-10-13,8.85,8.9,8.73,8.77,31098,0
2010-10-14,8.8,8.8,8.66,8.75,48624,0
2010-10-15,8.85,8.85,8.75,8.83,57128,0
2010-10-18,8.85,8.86,8.74,8.82,18884,0
2010-10-19,8.68,8.81,8.61,8.74,28620,0
2010-10-20,8.79,8.79,8.6,8.63,27918,0
2010-10-21,8.7,8.7,8.14,8.42,42561,0
2010-10-22,8.57,8.85,8.51,8.53,30014,0
2010-10-25,8.53,8.62,8.39,8.49,57859,0
2010-10-26,8.45,8.48,8.36,8.39,21506,0
2010-10-27,8.31,8.37,8.05,8.19,57850,0
2010-10-28,8.29,8.29,8.03,8.04,73030,0
2010-10-29,8.05,8.15,7.95,7.99,35947,0
2010-11-01,8.04,8.28,7.99,8.02,31999,0
2010-11-02,8.15,8.39,7.97,8.39,32588,0
2010-11-03,8.37,8.63,8.3,8.58,25655,0
2010-11-04,8.84,8.93,8.79,8.9,108777,0
2010-11-05,8.92,8.97,8.7,8.88,17893,0
2010-11-08,8.84,8.84,8.22,8.25,75256,0
2010-11-09,8.24,8.75,8.14,8.63,71731,0
2010-11-10,8.68,8.68,8.5,8.61,44376,0
2010-11-11,8.54,8.64,8.49,8.59,101459,0
2010-11-12,8.5,8.54,8.25,8.42,59700,0
2010-11-15,8.5,8.54,8.38,8.41,98383,0
2010-11-16,8.3,8.3,7.93,7.99,85266,0
2010-11-17,8.02,8.14,7.69,7.73,58914,0
2010-11-18,7.83,8.33,7.83,8.1,39133,0
2010-11-19,8.1,8.19,8,8.17,29108,0
2010-11-22,8.13,8.29,8.13,8.29,23126,0
2010-11-23,8.21,8.22,7.91,7.96,90330,0
2010-11-24,8.02,8.16,7.91,8.1,33698,0
2010-11-26,8.04,8.12,7.99,7.99,6419,0
2010-11-29,7.92,8.15,7.92,8.07,37111,0
2010-11-30,8.04,8.09,7.81,7.99,109114,0
2010-12-01,8.15,8.23,8.09,8.21,38596,0
2010-12-02,8.18,8.33,8.17,8.25,70478,0
2010-12-03,8.24,8.4,8.24,8.32,45379,0
2010-12-06,8.28,8.36,8.23,8.28,54562,0
2010-12-07,8.35,8.43,8.2,8.4,35407,0
2010-12-08,8.43,8.83,8.36,8.81,68159,0
2010-12-09,8.86,9.03,8.84,9,212087,0
2010-12-10,8.98,9.07,8.84,8.92,56144,0
2010-12-13,8.93,9.15,8.8,9.07,137921,0
2010-12-14,9.13,9.13,8.75,8.79,87475,0
2010-12-15,8.81,8.97,8.75,8.83,73048,0
2010-12-16,8.83,8.85,8.58,8.65,63994,0
2010-12-17,8.68,8.68,8.34,8.47,112723,0
2010-12-20,8.53,8.84,8.38,8.69,31575,0
2010-12-21,8.75,8.91,8.71,8.78,160083,0
2010-12-22,8.75,8.79,8.7,8.78,106506,0
2010-12-23,8.82,8.85,8.74,8.76,9104,0
2010-12-27,8.8,8.8,8.44,8.46,86795,0
2010-12-28,8.51,8.74,8.51,8.7,306883,0
2010-12-29,8.7,8.7,8.31,8.36,39587,0
2010-12-30,8.37,8.62,8.25,8.5,116565,0
2010-12-31,8.56,8.6,8.4,8.4,20730,0
2011-01-03,8.53,8.64,8.53,8.59,17192,0
2011-01-04,8.63,8.65,8.5,8.63,43440,0
2011-01-05,8.65,9.15,8.64,9.05,139105,0
2011-01-06,9.08,9.28,8.97,9.01,53499,0
2011-01-07,9.04,9.11,8.96,9.02,29659,0
2011-01-10,8.99,9.1,8.93,9.02,53892,0
2011-01-11,9.05,9.19,9.05,9.13,19479,0
2011-01-12,9.19,9.19,8.94,9.12,18703,0
2011-01-13,9.11,9.18,9.07,9.12,50451,0
2011-01-14,9.15,9.2,9.1,9.19,49759,0
2011-01-18,9.2,9.85,9.12,9.85,180866,0
2011-01-19,9.86,9.97,9.61,9.68,209669,0
2011-01-20,9.66,9.88,9.53,9.75,143560,0
2011-01-21,9.59,9.68,9.25,9.27,43228,0
2011-01-24,9.28,9.31,9.06,9.28,66871,0
2011-01-25,9.22,9.31,9.01,9.21,48809,0
2011-01-26,9.25,9.6,9.19,9.47,49263,0
2011-01-27,9.5,9.5,9.12,9.22,50398,0
2011-01-28,9.21,9.21,8.56,8.68,101182,0
2011-01-31,8.76,8.76,8.16,8.3,128625,0
2011-02-01,8.33,9.13,8.3,9.06,90226,0
2011-02-02,9,9.07,8.78,8.8,33723,0
2011-02-03,8.75,8.99,8.5,8.86,49085,0
2011-02-04,8.86,8.88,8.48,8.53,61660,0
2011-02-07,8.53,8.86,8.5,8.83,52071,0
2011-02-08,8.79,8.89,8.66,8.86,20120,0
2011-02-09,8.8,8.85,8.61,8.7,15140,0
2011-02-10,8.64,8.73,8.48,8.6,13835,0
2011-02-11,8.58,8.67,8.56,8.66,17295,0
2011-02-14,8.63,8.72,8.52,8.56,10720,0
2011-02-15,8.52,8.53,8.34,8.39,27046,0
2011-02-16,8.42,8.48,8.37,8.46,17570,0
2011-02-18,8.48,8.62,8.37,8.52,16031,0
2011-02-22,8.37,8.4,8,8.06,50268,0
2011-02-23,8.16,8.17,7.81,7.99,28803,0
2011-02-24,8,8.1,7.8,7.9,73347,0
2011-02-25,7.93,8.42,7.9,8.35,93841,0
2011-02-28,8.3,8.46,8,8.12,53102,0
2011-03-01,8.1,8.1,7.37,7.7,378813,0
2011-03-02,7.7,7.8,7.59,7.71,113115,0
2011-03-03,7.77,7.79,7.57,7.65,117053,0
2011-03-04,7.61,7.66,7.45,7.6,226295,0
2011-03-07,7.62,7.62,7.31,7.46,38270,0
2011-03-08,7.48,7.52,7.31,7.4,32636,0
2011-03-09,7.39,7.4,7.31,7.36,21486,0
2011-03-10,7.23,7.24,6.97,7.09,208738,0
2011-03-11,7.01,7.1,6.93,6.96,141852,0
2011-03-14,6.85,6.94,6.76,6.82,184288,0
2011-03-15,6.59,6.83,6.35,6.76,73868,0
2011-03-16,6.75,6.83,6.65,6.75,71291,0
2011-03-17,6.89,7.07,6.77,7.07,111211,0
2011-03-18,7.16,7.6,7.05,7.47,81986,0
2011-03-21,7.57,7.81,7.5,7.81,30320,0
2011-03-22,7.83,7.83,7.59,7.73,37951,0
2011-03-23,7.68,7.8,7.61,7.75,34127,0
2011-03-24,7.78,7.89,7.75,7.83,32367,0
2011-03-25,7.86,8.07,7.86,8,45511,0
2011-03-28,8,8.3,7.96,8.3,45115,0
2011-03-29,8.18,8.29,8.07,8.25,33288,0
2011-03-30,8.26,8.43,8.09,8.42,43828,0
2011-03-31,8.5,8.75,8.35,8.7,80482,0
2011-04-01,8.65,8.74,8.4,8.48,40735,0
2011-04-04,8.54,8.58,8.45,8.55,24882,0
2011-04-05,8.55,8.55,8.21,8.39,71938,0
2011-04-06,8.5,8.5,8.19,8.29,43877,0
2011-04-07,8.3,8.31,8.2,8.27,25294,0
2011-04-08,8.33,8.33,8.07,8.11,24561,0
2011-04-11,8.12,8.12,7.94,7.99,32685,0
2011-04-12,7.97,7.98,7.78,7.78,60612,0
2011-04-13,7.81,8.11,7.62,7.66,45665,0
2011-04-14,7.63,7.65,7.55,7.6,24504,0
2011-04-15,7.65,7.68,7.58,7.67,22652,0
2011-04-18,7.55,7.67,7.47,7.52,40622,0
2011-04-19,7.57,7.57,7.4,7.45,43319,0
2011-04-20,7.61,7.74,7.53,7.6,51420,0
2011-04-21,7.54,7.67,7.41,7.46,24950,0
2011-04-25,7.45,7.83,7.42,7.78,70541,0
2011-04-26,7.82,7.94,7.58,7.74,47495,0
2011-04-27,7.7,7.71,7.5,7.6,63928,0
2011-04-28,7.6,7.82,7.6,7.8,21635,0
2011-04-29,7.84,7.84,7.73,7.76,32945,0
2011-05-02,7.85,8.25,7.8,8.15,130129,0
2011-05-03,7.9,8,7.4,7.41,157189,0
2011-05-04,7.41,7.45,6.62,6.62,94357,0
2011-05-05,6.64,7.3,6.6,6.97,198109,0
2011-05-06,7.14,7.39,7.01,7.07,58969,0
2011-05-09,7.09,7.16,6.92,7.15,37518,0
2011-05-10,7.14,7.26,7.05,7.2,34287,0
2011-05-11,7.14,7.16,6.85,6.87,48245,0
2011-05-12,6.84,7.04,6.84,7.01,27511,0
2011-05-13,7.05,7.15,7,7.14,229497,0
2011-05-16,7.1,7.14,7.03,7.08,115408,0
2011-05-17,7.05,7.28,7.02,7.09,108503,0
2011-05-18,7.09,7.38,7.07,7.28,94590,0
2011-05-19,7.34,7.44,7.26,7.32,67599,0
2011-05-20,7.27,7.3,7.08,7.25,63144,0
2011-05-23,7.1,7.17,6.93,6.99,104157,0
2011-05-24,7.08,7.08,6.86,6.9,95345,0
2011-05-25,6.86,7.1,6.86,7.08,361681,0
2011-05-26,7.07,7.13,7.03,7.13,115056,0
2011-05-27,7.16,7.24,7.16,7.18,33725,0
2011-05-31,7.31,7.55,7.31,7.49,105287,0
2011-06-01,7.54,7.62,7.44,7.5,141468,0
2011-06-02,7.5,7.61,7.33,7.43,98344,0
2011-06-03,7.26,7.3,7.11,7.14,45215,0
2011-06-06,7.11,7.19,7.02,7.05,436471,0
2011-06-07,7.13,7.25,7.09,7.13,19592,0
2011-06-08,7.15,7.25,7.11,7.12,46054,0
2011-06-09,7.15,7.18,7.03,7.04,13533,0
2011-06-10,7.01,7.1,6.89,6.92,76708,0
2011-06-13,6.99,7.31,6.97,7.05,68042,0
2011-06-14,7.15,7.29,7.13,7.29,54384,0
2011-06-15,7.18,7.26,7.03,7.07,28520,0
2011-06-16,7.12,7.34,7.07,7.28,112384,0
2011-06-17,7.32,7.34,7.13,7.16,73670,0
2011-06-20,7.14,7.26,7.14,7.19,41017,0
2011-06-21,7.28,7.46,7.28,7.3,86350,0
2011-06-22,7.28,7.28,7.08,7.08,25921,0
2011-06-23,6.97,7.2,6.93,7.16,48851,0
2011-06-24,7.18,7.42,7.18,7.4,468222,0
2011-06-27,7.37,7.75,7.35,7.63,72446,0
2011-06-28,7.64,7.69,7.49,7.69,40821,0
2011-06-29,7.71,7.71,7.45,7.45,26388,0
2011-06-30,7.51,7.71,7.48,7.66,25942,0
2011-07-01,7.69,7.69,7.51,7.65,50161,0
2011-07-05,7.61,7.67,7.55,7.58,47965,0
2011-07-06,7.46,7.71,7.28,7.6,95754,0
2011-07-07,7.67,7.77,7.57,7.7,160963,0
2011-07-08,7.59,7.87,7.59,7.82,34014,0
2011-07-11,7.72,7.79,7.69,7.76,31515,0
2011-07-12,7.74,8,7.74,7.83,46598,0
2011-07-13,7.88,7.99,7.76,7.85,28582,0
2011-07-14,7.77,7.9,7.63,7.77,32472,0
2011-07-15,7.79,7.88,7.72,7.78,47449,0
2011-07-18,7.75,7.76,7.33,7.43,39860,0
2011-07-19,7.52,7.62,7.52,7.57,58684,0
2011-07-20,7.55,7.64,7.5,7.62,27773,0
2011-07-21,7.62,7.68,7.6,7.64,29845,0
2011-07-22,7.63,7.63,7.43,7.44,44078,0
2011-07-25,7.35,7.44,7.21,7.3,66676,0
2011-07-26,7.33,7.33,7.16,7.19,141452,0
2011-07-27,7.13,7.26,7.06,7.14,53861,0
2011-07-28,7.15,7.5,7.15,7.5,39424,0
2011-07-29,7.41,7.5,7.28,7.49,31037,0
2011-08-01,7.49,7.5,7.3,7.42,62649,0
2011-08-02,7.36,7.5,7.33,7.42,177550,0
2011-08-03,7.4,7.46,7.11,7.22,293583,0
2011-08-04,7.1,7.18,6.95,6.96,99792,0
2011-08-05,7.02,7.49,6.6,7.06,216264,0
2011-08-08,7.05,7.22,6.9,6.95,202844,0
2011-08-09,6.94,7.04,6.58,7,134908,0
2011-08-10,5.78,6.82,5.78,6.03,289284,0
2011-08-11,6.07,6.25,6.01,6.08,210288,0
2011-08-12,6.12,6.2,5.89,6.07,80066,0
2011-08-15,5.91,6.54,5.91,6.44,44792,0
2011-08-16,6.4,6.52,6.24,6.44,95350,0
2011-08-17,6.47,6.79,6.23,6.32,115118,0
2011-08-18,6.14,6.19,5.91,6,66522,0
2011-08-19,5.97,6.1,5.67,5.75,59925,0
2011-08-22,5.93,5.95,5.56,5.79,87033,0
2011-08-23,5.83,6.11,5.69,6.07,78724,0
2011-08-24,6.04,6.37,6.04,6.15,48470,0
2011-08-25,6.2,6.28,5.95,5.97,39423,0
2011-08-26,5.93,6.56,5.9,6.06,23429,0
2011-08-29,6.13,6.57,6.13,6.4,39847,0
2011-08-30,6.34,6.54,6.21,6.33,42917,0
2011-08-31,6.37,6.62,6.17,6.32,82585,0
2011-09-01,6.45,6.45,5.85,5.91,39476,0
2011-09-02,5.9,5.94,5.69,5.71,38423,0
2011-09-06,5.55,5.75,5.5,5.62,44354,0
2011-09-07,5.72,6,5.7,5.9,44639,0
2011-09-08,5.87,6.1,5.75,5.81,49376,0
2011-09-09,5.74,5.82,5.51,5.51,48762,0
2011-09-12,5.29,5.46,5.26,5.29,41309,0
2011-09-13,5.32,5.37,5.05,5.18,78130,0
2011-09-14,5.24,5.24,4.82,4.94,92051,0
2011-09-15,4.94,4.94,4.61,4.84,91261,0
2011-09-16,4.78,4.9,4.72,4.78,109415,0
2011-09-19,4.67,4.82,4.65,4.73,43633,0
2011-09-20,4.84,4.84,4.52,4.53,50305,0
2011-09-21,4.54,4.7,4.44,4.47,80653,0
2011-09-22,4.32,4.43,4.23,4.31,74837,0
2011-09-23,4.17,4.32,4.17,4.32,69071,0
2011-09-26,4.32,4.37,4.24,4.35,42402,0
2011-09-27,4.35,4.76,4.35,4.72,65803,0
2011-09-28,4.71,4.9,4.55,4.73,98069,0
2011-09-29,4.88,5.03,4.76,5.03,81308,0
2011-09-30,4.93,5.31,4.93,5.07,116485,0
2011-10-03,4.93,5,4.49,4.67,125220,0
2011-10-04,4.62,5.22,4.53,5.15,57750,0
2011-10-05,5.28,5.33,4.96,5.16,56736,0
2011-10-06,5.16,5.36,5.15,5.34,33860,0
2011-10-07,5.28,5.44,5.17,5.28,36055,0
2011-10-10,5.28,5.4,5.14,5.4,71978,0
2011-10-11,5.33,5.42,5.28,5.42,70356,0
2011-10-12,5.37,5.73,5.37,5.7,64834,0
2011-10-13,5.53,5.67,5.41,5.58,44815,0
2011-10-14,5.67,5.87,5.54,5.78,49609,0
2011-10-17,5.71,5.8,5.35,5.38,59468,0
2011-10-18,5.38,5.58,5.23,5.56,58211,0
2011-10-19,5.52,6.4,5.42,5.85,152843,0
2011-10-20,6,6.15,5.83,5.83,115603,0
2011-10-21,5.93,5.93,5.8,5.86,55581,0
2011-10-24,5.9,6,5.8,6,73018,0
2011-10-25,5.95,6.07,5.85,5.95,93067,0
2011-10-26,6.05,6.05,5.62,5.83,54318,0
2011-10-27,5.87,6.04,5.87,6,117850,0
2011-10-28,5.8,6.09,5.62,5.97,39422,0
2011-10-31,5.85,5.85,5.58,5.6,47927,0
2011-11-01,5.43,5.55,5.06,5.12,109934,0
2011-11-02,5.16,5.4,5.15,5.37,62918,0
2011-11-03,5.41,5.44,5,5.28,80207,0
2011-11-04,5.21,5.21,5.05,5.15,25322,0
2011-11-07,5.13,5.13,4.9,5.04,48856,0
2011-11-08,5.1,5.17,4.98,5.1,68401,0
2011-11-09,4.38,4.85,3.66,3.96,486802,0
2011-11-10,4,4.05,3.53,3.69,233758,0
2011-11-11,3.69,4.05,3.63,4.05,122304,0
2011-11-14,4.01,4.01,3.74,3.88,80441,0
2011-11-15,3.82,4.05,3.82,4.05,61805,0
2011-11-16,4.01,4.02,3.65,3.87,60056,0
2011-11-17,3.87,4.01,3.86,3.94,66068,0
2011-11-18,3.95,4.05,3.89,4.04,70496,0
2011-11-21,3.96,4.21,3.82,4.11,102460,0
2011-11-22,4.13,4.2,3.94,4.07,66251,0
2011-11-23,4.05,4.22,3.88,3.88,75219,0
2011-11-25,3.87,3.93,3.81,3.81,38969,0
2011-11-28,4.03,4.1,3.9,4.01,74730,0
2011-11-29,4,4.04,3.89,3.95,52225,0
2011-11-30,4.07,4.11,3.94,4.11,115012,0
2011-12-01,4.06,4.23,3.98,4.19,98367,0
2011-12-02,4.24,4.74,4.24,4.54,184850,0
2011-12-05,4.63,4.81,4.55,4.74,97344,0
2011-12-06,4.73,4.76,4.65,4.71,99519,0
2011-12-07,4.67,4.7,4.6,4.64,60225,0
2011-12-08,4.57,4.66,4.42,4.44,70923,0
2011-12-09,4.46,4.99,4.35,4.95,65926,0
2011-12-12,4.87,4.95,4.76,4.88,62661,0
2011-12-13,4.93,4.95,4.8,4.87,61562,0
2011-12-14,4.81,4.86,4.61,4.82,60183,0
2011-12-15,4.89,5.01,4.85,5,113662,0
2011-12-16,5.05,5.09,4.84,4.89,140758,0
2011-12-19,5,5.04,4.61,4.65,47486,0
2011-12-20,4.76,4.93,4.76,4.92,73234,0
2011-12-21,4.88,4.9,4.62,4.71,70491,0
2011-12-22,4.74,4.88,4.74,4.8,44320,0
2011-12-23,4.65,4.82,4.65,4.8,35070,0
2011-12-27,4.76,4.76,4.67,4.71,13555,0
2011-12-28,4.7,4.7,4.45,4.46,25482,0
2011-12-29,4.44,4.55,4.36,4.39,40678,0
2011-12-30,4.37,4.5,4.25,4.37,76029,0
2012-01-03,4.59,4.63,4.48,4.62,49920,0
2012-01-04,4.49,4.58,4.48,4.5,47466,0
2012-01-05,4.36,4.57,4.35,4.52,69820,0
2012-01-06,4.5,4.77,4.5,4.77,157118,0
2012-01-09,4.79,4.82,4.67,4.69,55051,0
2012-01-10,4.72,4.78,4.62,4.76,42311,0
2012-01-11,4.76,4.81,4.7,4.71,24887,0
2012-01-12,4.71,4.78,4.7,4.75,31079,0
2012-01-13,4.68,4.73,4.55,4.69,30330,0
2012-01-17,4.66,4.76,4.66,4.73,36307,0
2012-01-18,4.71,4.89,4.64,4.88,143494,0
2012-01-19,4.8,5.03,4.8,4.99,70522,0
2012-01-20,4.99,5.09,4.96,5.03,49121,0
2012-01-23,5.04,5.16,4.98,5.08,25162,0
2012-01-24,5,5.18,5,5.17,17796,0
2012-01-25,5.14,5.4,5.13,5.27,45698,0
2012-01-26,5.3,5.3,5.02,5.13,81360,0
2012-01-27,5.1,5.19,4.99,5.01,25587,0
2012-01-30,4.99,5.11,4.95,5.05,26927,0
2012-01-31,5.1,5.1,4.95,4.98,47120,0
2012-02-01,4.86,5.11,4.86,5.11,96485,0
2012-02-02,5.04,5.09,4.97,5.07,38381,0
2012-02-03,5.17,5.17,5,5.05,67895,0
2012-02-06,5.03,5.03,4.94,4.98,28555,0
2012-02-07,4.93,4.96,4.82,4.83,44286,0
2012-02-08,4.85,4.94,4.8,4.86,82156,0
2012-02-09,4.87,4.88,4.68,4.68,61672,0
2012-02-10,4.6,4.67,4.32,4.37,91216,0
2012-02-13,4.45,4.6,4.43,4.51,74856,0
2012-02-14,4.49,4.5,4.39,4.4,31546,0
2012-02-15,4.51,4.51,4.35,4.4,70227,0
2012-02-16,4.36,4.44,4.28,4.4,58409,0
2012-02-17,4.4,4.44,4.36,4.37,195076,0
2012-02-21,4.38,4.8,4.35,4.76,82960,0
2012-02-22,4.81,4.87,4.71,4.82,109880,0
2012-02-23,4.64,4.94,4.62,4.93,30915,0
2012-02-24,4.8,5.07,4.8,4.92,26484,0
2012-02-27,4.94,4.95,4.8,4.81,21690,0
2012-02-28,4.81,4.98,4.81,4.85,50729,0
2012-02-29,4.96,4.96,4.83,4.85,65531,0
2012-03-01,4.89,5.01,4.89,4.95,63472,0
2012-03-02,4.17,4.36,3.95,4,384286,0
2012-03-05,4,4.07,3.87,3.91,90411,0
2012-03-06,3.85,3.88,3.62,3.67,128813,0
2012-03-07,3.7,3.74,3.5,3.73,974098,0
2012-03-08,3.78,3.88,3.61,3.72,189488,0
2012-03-09,3.71,3.77,3.6,3.63,158457,0
2012-03-12,3.61,3.63,3.58,3.6,18715,0
2012-03-13,3.64,3.7,3.58,3.69,44116,0
2012-03-14,3.68,3.68,3.6,3.64,42329,0
2012-03-15,3.66,3.7,3.62,3.66,26241,0
2012-03-16,3.65,3.66,3.59,3.59,99141,0
2012-03-19,3.59,3.61,3.54,3.6,63163,0
2012-03-20,3.57,3.77,3.54,3.65,329158,0
2012-03-21,3.65,3.67,3.61,3.63,29704,0
2012-03-22,3.6,3.63,3.51,3.52,45073,0
2012-03-23,3.54,3.57,3.49,3.57,355654,0
2012-03-26,3.58,3.8,3.55,3.71,83076,0
2012-03-27,3.71,3.73,3.66,3.68,42179,0
2012-03-28,3.7,3.7,3.66,3.67,27217,0
2012-03-29,3.63,3.7,3.6,3.67,30884,0
2012-03-30,3.69,3.73,3.61,3.61,35387,0
2012-04-02,3.58,3.6,3.5,3.52,40112,0
2012-04-03,3.5,3.55,3.4,3.43,82205,0
2012-04-04,3.39,3.39,3.21,3.22,94856,0
2012-04-05,3.42,3.42,3.07,3.07,33054,0
2012-04-09,3.01,3.06,2.86,3.03,59372,0
2012-04-10,3.03,3.05,2.84,2.89,56636,0
2012-04-11,2.87,3.09,2.82,3.04,77338,0
2012-04-12,3.03,3.17,3.03,3.08,29714,0
2012-04-13,3.06,3.06,2.89,2.89,48188,0
2012-04-16,2.92,3.11,2.88,2.98,39895,0
2012-04-17,3.01,3.01,2.92,2.96,57385,0
2012-04-18,2.94,2.99,2.92,2.97,51563,0
2012-04-19,2.99,3.03,2.99,3,19128,0
2012-04-20,3.06,3.12,2.97,3.06,57590,0
2012-04-23,2.99,3.02,2.94,3,51699,0
2012-04-24,2.99,3.05,2.98,3.01,27541,0
2012-04-25,2.96,3.04,2.92,3.02,64170,0
2012-04-26,3.01,3.21,3,3.17,156266,0
2012-04-27,3.2,3.37,3.2,3.37,76176,0
2012-04-30,3.38,3.7,3.38,3.62,127960,0
2012-05-01,3.62,3.67,3.58,3.62,81777,0
2012-05-02,3.56,3.69,3.5,3.68,55968,0
2012-05-03,3.69,3.69,3.6,3.63,98118,0
2012-05-04,3.6,3.81,3.55,3.71,378575,0
2012-05-07,3.69,3.86,3.28,3.82,130022,0
2012-05-08,3.78,3.83,3.71,3.79,219255,0
2012-05-09,3.73,3.8,3.4,3.77,131417,0
2012-05-10,3.75,3.79,3.7,3.79,64555,0
2012-05-11,3.75,3.79,3.7,3.71,39306,0
2012-05-14,3.7,3.82,3.7,3.76,59208,0
2012-05-15,3.75,3.78,3.74,3.76,46532,0
2012-05-16,3.82,3.82,3.73,3.75,108598,0
2012-05-17,3.75,3.79,3.68,3.75,75025,0
2012-05-18,3.75,3.79,3.74,3.78,54943,0
2012-05-21,3.8,3.89,3.73,3.86,32794,0
2012-05-22,3.85,4.09,3.78,3.83,61065,0
2012-05-23,3.79,4.13,3.77,4.12,75024,0
2012-05-24,4.11,4.12,3.98,4.05,86481,0
2012-05-25,4.06,4.1,4,4.03,94706,0
2012-05-29,3.94,4.04,3.94,4.03,22016,0
2012-05-30,3.98,4.07,3.91,4.01,25770,0
2012-05-31,4.03,4.11,3.98,4.09,159912,0
2012-06-01,4,4.06,3.96,4,30099,0
2012-06-04,4.01,4.18,4.01,4.16,92711,0
2012-06-05,4.1,4.32,4.1,4.14,47870,0
2012-06-06,4.2,4.21,4.15,4.17,25069,0
2012-06-07,4.22,4.35,4.19,4.34,53852,0
2012-06-08,4.31,4.47,4.28,4.38,40011,0
2012-06-11,4.41,4.41,4.24,4.25,37410,0
2012-06-12,4.29,4.31,4.18,4.29,59388,0
2012-06-13,4.27,4.29,4.23,4.25,26601,0
2012-06-14,4.24,4.42,4.24,4.42,21805,0
2012-06-15,4.41,4.43,4.34,4.34,56816,0
2012-06-18,4.31,4.41,4.26,4.37,30347,0
2012-06-19,4.4,4.46,4.32,4.44,42225,0
2012-06-20,4.45,4.46,4.26,4.28,24738,0
2012-06-21,4.26,4.32,4.2,4.25,24312,0
2012-06-22,4.26,4.37,4.23,4.25,87357,0
2012-06-25,4.2,4.3,4.2,4.26,21141,0
2012-06-26,4.25,4.33,4.24,4.29,23900,0
2012-06-27,4.27,4.29,4.19,4.21,44916,0
2012-06-28,4.16,4.29,4.05,4.12,23824,0
2012-06-29,4.2,4.2,4.05,4.18,57514,0
2012-07-02,4.16,4.2,4.1,4.2,50325,0
2012-07-03,4.2,4.45,4.16,4.38,43719,0
2012-07-05,4.35,4.44,4.28,4.33,24694,0
2012-07-06,4.26,4.35,4.26,4.27,12396,0
2012-07-09,4.25,4.45,4.24,4.43,81294,0
2012-07-10,4.45,4.5,4.17,4.19,74008,0
2012-07-11,4.21,4.32,4.2,4.28,27315,0
2012-07-12,4.26,4.4,4.18,4.39,26875,0
2012-07-13,4.39,4.67,4.38,4.58,28541,0
2012-07-16,4.55,4.55,4.43,4.43,6300,0
2012-07-17,4.45,4.485,4.35,4.37,14212,0
2012-07-18,4.38,4.38,4.25,4.27,18693,0
2012-07-19,4.28,4.34,4.24,4.25,11253,0
2012-07-20,4.2,4.22,4.12,4.12,39748,0
2012-07-23,4.05,4.11,4.03,4.08,14101,0
2012-07-24,4.11,4.11,4.045,4.05,13958,0
2012-07-25,3.99,4.06,3.96,4,27994,0
2012-07-26,4,4.05,3.96,4.04,8555,0
2012-07-27,4.05,4.19,3.31,4.19,35569,0
2012-07-30,4.19,4.24,4.19,4.23,7622,0
2012-07-31,4.21,4.29,4.21,4.25,13145,0
2012-08-01,4.25,4.39,4.25,4.33,37473,0
2012-08-02,4.27,4.32,4.25,4.3,18699,0
2012-08-03,4.34,4.49,4.29,4.45,37765,0
2012-08-06,4.44,4.56,4.43,4.44,21759,0
2012-08-07,4.49,4.49,4.2,4.31,31735,0
2012-08-08,3.8,3.92,3.71,3.92,45867,0
2012-08-09,3.93,3.95,3.85,3.95,18855,0
2012-08-10,3.96,3.97,3.92,3.95,5219,0
2012-08-13,3.87,3.93,3.87,3.89,8886,0
2012-08-14,3.92,3.93,3.68,3.75,15870,0
2012-08-15,3.73,3.76,3.69,3.73,13602,0
2012-08-16,3.72,3.78,3.69,3.76,40536,0
2012-08-17,3.74,3.79,3.6,3.79,45389,0
2012-08-20,3.77,3.77,3.59,3.71,14343,0
2012-08-21,3.72,3.78,3.67,3.68,30839,0
2012-08-22,3.73,3.92,3.58,3.59,16072,0
2012-08-23,3.5648,3.5648,3.5,3.52,5788,0
2012-08-24,3.5,3.51,3.41,3.49,12527,0
2012-08-27,3.5,3.5,3.34,3.37,7411,0
2012-08-28,3.37,3.4,3.35,3.38,10776,0
2012-08-29,3.38,3.38,3.29,3.32,9201,0
2012-08-30,3.28,3.28,3.15,3.15,24287,0
2012-08-31,3.19,3.19,2.93,2.95,40721,0
2012-09-04,2.99,3,2.85,2.93,22420,0
2012-09-05,2.89,3,2.89,2.98,31653,0
2012-09-06,2.98,3.22,2.85,3.22,30244,0
2012-09-07,3.16,3.175,3.1,3.17,24762,0
2012-09-10,3.19,3.25,3.1,3.16,68208,0
2012-09-11,3.15,3.24,3.1282,3.19,16777,0
2012-09-12,3.15,3.27,3.15,3.26,6643,0
2012-09-13,3.26,3.54,3.26,3.51,49260,0
2012-09-14,3.53,3.6,3.48,3.56,27739,0
2012-09-17,3.53,3.71,3.47,3.66,16800,0
2012-09-18,3.64,3.69,3.4801,3.53,17348,0
2012-09-19,3.55,3.61,3.45,3.45,17597,0
2012-09-20,3.51,3.51,3.42,3.43,8882,0
2012-09-21,3.53,3.65,3.47,3.65,46752,0
2012-09-24,3.65,3.68,3.54,3.66,10992,0
2012-09-25,3.68,3.75,3.52,3.55,36103,0
2012-09-26,3.57,3.57,3.4,3.4,37264,0
2012-09-27,3.41,3.53,3.41,3.49,22435,0
2012-09-28,3.47,3.5,3.42,3.46,22713,0
2012-10-01,3.47,3.61,3.31,3.48,17165,0
2012-10-02,3.49,3.49,3.2,3.24,19015,0
2012-10-03,3.23,3.31,3.02,3.02,18462,0
2012-10-04,3.03,3.12,3.02,3.07,25798,0
2012-10-05,3.08,3.13,3.01,3.02,5833,0
2012-10-08,3,3.04,2.97,2.97,7242,0
2012-10-09,2.97,3.05,2.89,2.89,20434,0
2012-10-10,2.85,2.98,2.85,2.92,5938,0
2012-10-11,2.93,3.01,2.93,3,7313,0
2012-10-12,2.99,3.09,2.89,2.93,11994,0
2012-10-15,2.95,3.1,2.86,3,13173,0
2012-10-16,3,3.1198,2.96,3.05,12080,0
2012-10-17,3.07,3.08,3.03,3.03,10099,0
2012-10-18,3.04,3.185,3.03,3.08,33062,0
2012-10-19,3.07,3.185,3.01,3.03,21954,0
2012-10-22,2.9701,3.27,2.9701,3.06,8751,0
2012-10-23,3.04,3.099,2.99,3.01,10169,0
2012-10-24,3.02,3.07,2.96,2.97,5795,0
2012-10-25,3,3.07,2.98,3,9440,0
2012-10-26,3.01,3.09,2.94,2.97,10868,0
2012-10-31,3.05,3.07,2.96,2.99,25669,0
2012-11-01,3,3.08,2.9,2.94,58589,0
2012-11-02,2.9,2.99,2.8,2.84,19917,0
2012-11-05,2.83,2.95,2.8,2.82,29668,0
2012-11-06,2.87,2.91,2.8,2.91,7602,0
2012-11-07,2.72,3.08,2.21,2.4,139363,0
2012-11-08,2.41,2.46,2.31,2.38,17397,0
2012-11-09,2.36,2.36,2.23,2.3,22747,0
2012-11-12,2.3,2.3,2.15,2.16,13620,0
2012-11-13,2.17,2.19,2.05,2.105,45877,0
2012-11-14,2.02,2.13,1.97,1.97,127489,0
2012-11-15,2.04,2.04,1.99,1.99,19817,0
2012-11-16,1.98,2.03,1.95,1.95,30600,0
2012-11-19,2,2.07,1.982,1.99,32973,0
2012-11-20,1.99,1.99,1.83,1.85,29625,0
2012-11-21,1.84,1.87,1.75,1.79,51009,0
2012-11-23,1.8,1.8,1.78,1.78,9404,0
2012-11-26,1.79,1.87,1.79,1.86,10711,0
2012-11-27,1.8106,1.86,1.8106,1.86,10968,0
2012-11-28,1.87,1.89,1.81,1.86,13970,0
2012-11-29,1.9,2.06,1.85,1.93,29937,0
2012-11-30,1.95,2.0252,1.93,1.94,25784,0
2012-12-03,1.96,2,1.94,1.95,18821,0
2012-12-04,1.97,2,1.94,1.99,19440,0
2012-12-05,2.02,2.02,1.95,1.98,83394,0
2012-12-06,2.01,2.01,1.97,1.98,2720,0
2012-12-07,1.98,1.99,1.97,1.98,17337,0
2012-12-10,1.98,1.99,1.9232,1.99,23098,0
2012-12-11,1.99,2,1.9,2,51283,0
2012-12-12,2,2,1.85,1.89,78529,0
2012-12-13,1.95,2,1.91,1.93,6924,0
2012-12-14,1.91,1.97,1.77,1.97,16166,0
2012-12-17,1.88,1.97,1.87,1.94,26957,0
2012-12-18,1.95,1.95,1.81,1.9,228811,0
2012-12-19,1.76,1.91,1.76,1.8,148062,0
2012-12-20,1.77,1.95,1.71,1.94,69360,0
2012-12-21,1.96,1.99,1.85,1.91,117328,0
2012-12-24,1.8,1.93,1.8,1.92,28314,0
2012-12-26,1.95,1.97,1.895,1.925,96260,0
2012-12-27,1.94,1.94,1.85,1.9,51558,0
2012-12-28,1.85,1.94,1.84,1.85,39103,0
2012-12-31,1.8,1.87,1.75,1.83,30006,0
2013-01-02,1.89,1.97,1.87,1.89,59118,0
2013-01-03,1.75,1.97,1.75,1.89,12314,0
2013-01-04,1.92,1.93,1.83,1.91,16087,0
2013-01-07,1.89,1.9891,1.78,1.92,62929,0
2013-01-08,1.89,1.92,1.89,1.9,28515,0
2013-01-09,1.9,1.92,1.85,1.92,17935,0
2013-01-10,1.85,1.92,1.8,1.87,6159,0
2013-01-11,1.88,1.9,1.77,1.82,11020,0
2013-01-14,1.89,1.89,1.76,1.8,20913,0
2013-01-15,1.79,1.87,1.71,1.76,22496,0
2013-01-16,1.756,1.756,1.71,1.73,11305,0
2013-01-17,1.75,1.92,1.7,1.91,167458,0
2013-01-18,1.99,2.1198,1.93,2.03,211394,0
2013-01-22,2.11,2.24,2.05,2.06,237866,0
2013-01-23,2.07,2.1,1.88,1.91,81114,0
2013-01-24,1.94,1.97,1.814,1.88,68626,0
2013-01-25,1.9,1.9,1.81,1.83,23395,0
2013-01-28,1.83,1.88,1.82,1.84,16805,0
2013-01-29,1.85,1.85,1.82,1.84,32929,0
2013-01-30,1.82,1.9,1.81,1.89,57472,0
2013-01-31,1.9,1.9,1.83,1.89,9435,0
2013-02-01,1.86,1.9,1.81,1.85,30937,0
2013-02-04,1.82,1.86,1.78,1.78,34700,0
2013-02-05,1.78,1.88,1.78,1.85,41371,0
2013-02-06,1.83,1.9,1.78,1.85,71270,0
2013-02-07,1.85,1.85,1.78,1.85,12378,0
2013-02-08,1.88,1.8999,1.75,1.79,68242,0
2013-02-11,1.82,1.87,1.78,1.83,21625,0
2013-02-12,1.79,1.82,1.75,1.78,39027,0
2013-02-13,1.8195,1.8195,1.77,1.77,4534,0
2013-02-14,1.8299,1.8299,1.76,1.76,17212,0
2013-02-15,1.79,1.82,1.78,1.78,29725,0
2013-02-19,1.77,1.7795,1.7,1.71,50261,0
2013-02-20,1.7,1.7,1.57,1.58,102169,0
2013-02-21,1.59,1.6015,1.53,1.56,16386,0
2013-02-22,1.59,1.59,1.3,1.51,63284,0
2013-02-25,1.51,1.54,1.41,1.44,61173,0
2013-02-26,1.44,1.52,1.44,1.46,16686,0
2013-02-27,1.45,1.5,1.4,1.41,28087,0
2013-02-28,1.43,1.46,1.3,1.31,66379,0
2013-03-01,1.21,1.49,1.21,1.4,70503,0
2013-03-04,1.39,1.39,1.3,1.31,45389,0
2013-03-05,1.33,1.37,1.31,1.36,16552,0
2013-03-06,1.36,1.39,1.36,1.37,14372,0
2013-03-07,1.36,1.45,1.34,1.35,64847,0
2013-03-08,1.35,1.439,1.34,1.37,24645,0
2013-03-11,1.36,1.36,1.31,1.33,42245,0
2013-03-12,1.33,1.38,1.33,1.34,12358,0
2013-03-13,1.35,1.36,1.29,1.3,37600,0
2013-03-14,1.28,1.2901,1.28,1.29,19830,0
2013-03-15,1.3,1.3,1.23,1.27,42850,0
2013-03-18,1.28,1.3,1.26,1.26,19373,0
2013-03-19,1.27,1.29,1.23,1.24,18475,0
2013-03-20,1.25,1.25,1.2157,1.24,22016,0
2013-03-21,1.24,1.24,1.21,1.21,37468,0
2013-03-22,1.21,1.24,1.1759,1.2,159262,0
2013-03-25,1.2,1.2,1.15,1.17,124950,0
2013-03-26,1.14,1.2,1.005,1.02,274866,0
2013-03-27,1.09,1.1,1.03,1.09,73372,0
2013-03-28,1.17,1.28,1.1201,1.2,419108,0
2013-04-01,1.28,1.28,1.22,1.22,158753,0
2013-04-02,1.231,1.235,1.16,1.17,98689,0
2013-04-03,1.15,1.17,1.1,1.1,41810,0
2013-04-04,1.11,1.18,1.1,1.13,66090,0
2013-04-05,1.09,1.18,1.03,1.08,80684,0
2013-04-08,1.1,1.11,1.07,1.1,41931,0
2013-04-09,1.12,1.17,1.06,1.07,71494,0
2013-04-10,1.159,1.159,1.09,1.14,131454,0
2013-04-11,1.15,1.2,1.14,1.15,117372,0
2013-04-12,1.19,1.19,1.14,1.14,36295,0
2013-04-15,1.15,1.17,1.1,1.1,53703,0
2013-04-16,1.12,1.15,1.1,1.12,46021,0
2013-04-17,1.15,1.15,1.05,1.09,81809,0
2013-04-18,1.14,1.16,1.09,1.12,25876,0
2013-04-19,1.1,1.18,1.1,1.18,48016,0
2013-04-22,1.18,1.24,1.18,1.22,143181,0
2013-04-23,1.23,1.26,1.2,1.26,92258,0
2013-04-24,1.28,1.28,1.26,1.28,12837,0
2013-04-25,1.29,1.29,1.24,1.26,79641,0
2013-04-26,1.26,1.27,1.25,1.25,26878,0
2013-04-29,1.23,1.28,1.23,1.28,43961,0
2013-04-30,1.29,1.34,1.24,1.25,127773,0
2013-05-01,1.25,1.31,1.2,1.22,84364,0
2013-05-02,1.24,1.3,1.2,1.23,52375,0
2013-05-03,1.262,1.28,1.23,1.26,48518,0
2013-05-06,1.27,1.36,1.27,1.36,53610,0
2013-05-07,1.4,1.88,1.38,1.46,958588,0
2013-05-08,1.62,1.64,1.26,1.35,929087,0
2013-05-09,1.35,1.38,1.235,1.26,436613,0
2013-05-10,1.23,1.25,1.16,1.2,95396,0
2013-05-13,1.2,1.25,1.2,1.24,115212,0
2013-05-14,1.21,1.3,1.21,1.26,584128,0
2013-05-15,1.28,1.28,1.16,1.24,553083,0
2013-05-16,1.23,1.2552,1.19,1.19,340913,0
2013-05-17,1.21,1.28,1.1,1.17,150371,0
2013-05-20,1.17,1.19,1.11,1.12,192157,0
2013-05-21,1.15,1.16,1.12,1.15,113769,0
2013-05-22,1.14,1.18,1.13,1.14,102520,0
2013-05-23,1.13,1.19,1.12,1.17,49781,0
2013-05-24,1.19,1.31,1.19,1.29,207393,0
2013-05-28,1.33,1.39,1.28,1.31,129967,0
2013-05-29,1.28,1.31,1.24,1.24,120455,0
2013-05-30,1.26,1.28,1.21,1.23,61145,0
2013-05-31,1.24,1.28,1.22,1.24,64100,0
2013-06-03,1.24,1.305,1.23,1.29,126042,0
2013-06-04,1.3,1.35,1.29,1.29,102865,0
2013-06-05,1.36,1.36,1.3,1.31,103835,0
2013-06-06,1.27,1.3,1.24,1.29,140638,0
2013-06-07,1.32,1.35,1.27,1.3,92396,0
2013-06-10,1.35,1.36,1.24,1.27,122808,0
2013-06-11,1.26,1.29,1.25,1.25,42349,0
2013-06-12,1.24,1.3,1.24,1.26,51254,0
2013-06-13,1.28,1.3399,1.23,1.25,91381,0
2013-06-14,1.28,1.31,1.24,1.25,57034,0
2013-06-17,1.27,1.33,1.235,1.24,758231,0
2013-06-18,1.25,1.2699,1.22,1.24,64497,0
2013-06-19,1.23,1.26,1.23,1.24,41134,0
2013-06-20,1.22,1.25,1.2,1.2,62394,0
2013-06-21,1.2,1.26,1.2,1.2,107129,0
2013-06-24,1.2,1.25,1.13,1.16,104892,0
2013-06-25,1.16,1.22,1.13,1.17,103499,0
2013-06-26,1.18,1.22,1.15,1.19,127091,0
2013-06-27,1.21,1.21,1.14,1.14,119313,0
2013-06-28,1.14,1.19,1.11,1.15,2440983,0
2013-07-01,1.14,1.15,1.105,1.13,101024,0
2013-07-02,1.11,1.12,1.05,1.12,321049,0
2013-07-03,1.1,1.17,1.1,1.11,14594,0
2013-07-05,1.14,1.19,1.07,1.12,48590,0
2013-07-08,1.1,1.15,1.1,1.13,52745,0
2013-07-09,1.14,1.18,1.09,1.12,355040,0
2013-07-10,1.1,1.16,1.02,1.04,592720,0
2013-07-11,1.05,1.08,1.04,1.05,135392,0
2013-07-12,1.04,1.06,1.03,1.03,91770,0
2013-07-15,1.03,1.06,1,1,265669,0
2013-07-16,1.01,1.06,0.9276,0.945,168965,0
2013-07-17,0.955,1.0199,0.955,0.9621,120766,0
2013-07-18,0.96,1.06,0.96,1.04,295009,0
2013-07-19,1.02,1.02,0.9685,0.9685,98671,0
2013-07-22,1.0099,1.0099,0.95,0.95,66132,0
2013-07-23,0.96,1,0.955,0.9663,70500,0
2013-07-24,0.98,0.999,0.95,0.96,100865,0
2013-07-25,0.98,0.98,0.9302,0.9648,84544,0
2013-07-26,0.9555,0.9799,0.9308,0.9497,73710,0
2013-07-29,0.965,1.09,0.965,1.04,292662,0
2013-07-30,1.09,1.29,1.07,1.24,1094686,0
2013-07-31,1.25,1.26,1.16,1.2,441065,0
2013-08-01,1.23,1.23,1.12,1.21,96622,0
2013-08-02,1.21,1.23,1.15,1.15,131765,0
2013-08-05,1.16,1.16,1.1,1.13,228639,0
2013-08-06,1.11,1.12,1.08,1.09,127453,0
2013-08-07,1.03,1.03,0.9401,0.99,180180,0
2013-08-08,0.99,1.05,0.97,0.9737,102289,0
2013-08-09,0.96,0.99,0.96,0.9701,43865,0
2013-08-12,0.9899,1.0444,0.9701,0.99,129280,0
2013-08-13,1.05,1.089,1.01,1.03,59672,0
2013-08-14,1.05,1.05,0.9315,0.99,264711,0
2013-08-15,1,1,0.9601,0.9717,21686,0
2013-08-16,0.994,1,0.9477,0.9495,37298,0
2013-08-19,1,1,0.9591,0.9679,49843,0
2013-08-20,0.9999,1,0.942,0.97,17995,0
2013-08-21,0.99,0.991,0.95,0.95,21772,0
2013-08-22,0.95,0.9783,0.93,0.97,89566,0
2013-08-23,1,1,0.93,0.9406,113725,0
2013-08-26,0.94,0.95,0.9399,0.9481,54850,0
2013-08-27,0.95,0.99,0.94,0.94,35431,0
2013-08-28,0.9501,0.99,0.9402,0.9457,43084,0
2013-08-29,0.96,1,0.96,0.9636,50939,0
2013-08-30,0.955,0.97,0.9404,0.95,9520,0
2013-09-03,0.99,0.99,0.94,0.95,43024,0
2013-09-04,0.95,0.98,0.94,0.94,57682,0
2013-09-05,0.95,0.99,0.94,0.95,11303,0
2013-09-06,0.95,0.96,0.91,0.9453,37013,0
2013-09-09,0.944,0.9726,0.94,0.9726,18637,0
2013-09-10,0.9726,1,0.9701,0.9866,199845,0
2013-09-11,0.99,1.0199,0.975,1,208259,0
2013-09-12,1.03,1.03,0.995,1.02,212888,0
2013-09-13,1.05,1.06,1.02,1.05,140065,0
2013-09-16,1.06,1.08,1.06,1.06,97345,0
2013-09-17,1.06,1.08,1.05,1.07,36162,0
2013-09-18,1.1,1.13,1.095,1.13,88282,0
2013-09-19,1.13,1.1962,1.1204,1.17,198454,0
2013-09-20,1.2,1.2,1.15,1.18,160454,0
2013-09-23,1.1799,1.19,1.155,1.16,828771,0
2013-09-24,1.16,1.17,1.13,1.13,91500,0
2013-09-25,1.18,1.27,1.17,1.26,524000,0
2013-09-26,1.26,1.38,1.2501,1.378,466335,0
2013-09-27,1.34,1.37,1.27,1.28,207700,0
2013-09-30,1.25,1.36,1.21,1.32,129500,0
2013-10-01,1.32,1.36,1.32,1.33,90300,0
2013-10-02,1.35,1.37,1.31,1.36,48100,0
2013-10-03,1.38,1.45,1.37,1.43,148900,0
2013-10-04,1.45,1.53,1.42,1.49,174067,0
2013-10-07,1.5,1.53,1.41,1.51,76500,0
2013-10-08,1.54,1.54,1.45,1.51,134700,0
2013-10-09,1.55,3.18,1.55,1.98,2384700,0
2013-10-10,2.1,2.15,1.64,1.67,703300,0
2013-10-11,1.74,1.94,1.6,1.89,414100,0
2013-10-14,1.9,1.9,1.76,1.76,89600,0
2013-10-15,1.72,1.81,1.61,1.66,97500,0
2013-10-16,1.68,1.9,1.6,1.81,223500,0
2013-10-17,1.79,1.9,1.71,1.85,95952,0
2013-10-18,1.85,1.86,1.73,1.82,61400,0
2013-10-21,1.85,1.95,1.82,1.91,151300,0
2013-10-22,1.93,2,1.88,1.92,142100,0
2013-10-23,1.94,1.95,1.83,1.87,52900,0
2013-10-24,1.8,1.99,1.78,1.93,119100,0
2013-10-25,1.89,2,1.83,1.95,56600,0
2013-10-28,1.95,1.98,1.91,1.98,32100,0
2013-10-29,1.99,2,1.85,1.91,277000,0
2013-10-30,1.88,1.9,1.81,1.85,70500,0
2013-10-31,1.89,1.89,1.73,1.78,55387,0
2013-11-01,1.75,1.95,1.75,1.9,231200,0
2013-11-04,1.94,1.95,1.79,1.91,157300,0
2013-11-05,2.16,2.25,2.04,2.16,740900,0
2013-11-06,2.23,2.69,2.2,2.65,762861,0
2013-11-07,2.64,2.64,2.28,2.44,493100,0
2013-11-08,2.46,2.48,2.36,2.43,136793,0
2013-11-11,2.43,2.66,2.43,2.66,254600,0
2013-11-12,2.66,2.66,2.52,2.65,185100,0
2013-11-13,2.56,2.95,2.56,2.91,409600,0
2013-11-14,2.9,2.95,2.63,2.91,381600,0
2013-11-15,2.92,3,2.761,2.94,239875,0
2013-11-18,2.94,2.95,2.72,2.77,216400,0
2013-11-19,2.74,2.86,2.5,2.57,315500,0
2013-11-20,2.73,2.73,2.51,2.59,118700,0
2013-11-21,2.57,2.6,2.35,2.54,174422,0
2013-11-22,2.59,2.59,2.41,2.5,157600,0
2013-11-25,2.53,2.53,2.4,2.47,172900,0
2013-11-26,2.46,2.55,2.45,2.51,110100,0
2013-11-27,2.45,2.58,2.44,2.51,132536,0
2013-11-29,2.55,2.66,2.44,2.66,51135,0
2013-12-02,2.51,2.6599,2.48,2.51,112659,0
2013-12-03,2.52,2.56,2.3,2.37,110100,0
2013-12-04,2.33,2.34,2.26,2.34,54100,0
2013-12-05,2.33,2.47,2.27,2.32,54700,0
2013-12-06,2.37,2.38,2.281,2.33,62278,0
2013-12-09,2.36,2.36,2.15,2.18,148900,0
2013-12-10,2.13,2.23,2.02,2.23,123400,0
2013-12-11,2.19,2.2499,2.06,2.06,128740,0
2013-12-12,2.02,2.23,2.02,2.16,64200,0
2013-12-13,2.21,2.27,2.21,2.26,26800,0
2013-12-16,2.24,2.27,2.12,2.16,30700,0
2013-12-17,2.14,2.28,2.14,2.22,32400,0
2013-12-18,2.27,2.27,2.16,2.16,32800,0
2013-12-19,2.12,2.2299,2.12,2.19,49863,0
2013-12-20,2.2,2.55,2.19,2.5,113500,0
2013-12-23,2.55,2.69,2.55,2.59,94000,0
2013-12-24,2.65,2.65,2.551,2.59,37383,0
2013-12-26,2.61,2.68,2.55,2.55,18900,0
2013-12-27,2.64,2.66,2.51,2.51,56254,0
2013-12-30,2.51,2.55,2.38,2.43,68600,0
2013-12-31,2.51,2.53,2.29,2.48,113000,0
2014-01-02,2.5,2.54,2.4,2.46,36106,0
2014-01-03,2.5,2.5,2.35,2.41,37654,0
2014-01-06,2.45,2.5,2.36,2.45,35063,0
2014-01-07,2.42,2.46,2.35,2.43,16000,0
2014-01-08,2.5,2.52,2.4,2.42,26200,0
2014-01-09,2.43,2.44,2.4,2.4,19738,0
2014-01-10,2.43,2.43,2.35,2.35,45980,0
2014-01-13,2.31,2.38,2.22,2.23,79400,0
2014-01-14,2.22,2.3,2.161,2.25,53307,0
2014-01-15,2.25,2.39,2.25,2.32,40900,0
2014-01-16,2.33,2.46,2.33,2.37,52100,0
2014-01-17,2.39,2.46,2.32,2.43,35000,0
2014-01-21,2.45,2.45,2.37,2.41,20265,0
2014-01-22,2.42,2.46,2.418,2.46,21879,0
2014-01-23,2.46,2.46,2.35,2.46,33100,0
2014-01-24,2.45,2.46,2.42,2.46,18300,0
2014-01-27,2.42,2.44,2.35,2.37,73700,0
2014-01-28,2.4,2.45,2.35,2.44,52000,0
2014-01-29,2.32,2.43,2.2824,2.43,19480,0
2014-01-30,2.38,2.47,2.38,2.46,13400,0
2014-01-31,2.38,2.5,2.38,2.5,28900,0
2014-02-03,2.52,2.52,2.42,2.52,35004,0
2014-02-04,2.45,2.6,2.35,2.37,61620,0
2014-02-05,2.3801,2.3809,2.3,2.33,32609,0
2014-02-06,2.34,2.4,2.1,2.28,270407,0
2014-02-07,2.3,2.3399,2.19,2.32,56624,0
2014-02-10,2.25,2.3,2.1851,2.24,75532,0
2014-02-11,2.25,2.2706,2.155,2.21,56259,0
2014-02-12,2.19,2.2,2.15,2.16,36157,0
2014-02-13,2.12,2.2399,2.12,2.13,17155,0
2014-02-14,2.12,2.1246,2.02,2.03,98176,0
2014-02-18,2,2.05,1.82,2.05,374974,0
2014-02-19,2.05,2.1,2.013,2.1,32262,0
2014-02-20,2.1,2.1,2,2.08,49378,0
2014-02-21,2.07,2.07,2,2.05,20447,0
2014-02-24,2.04,2.04,2.002,2.04,38043,0
2014-02-25,2.01,2.02,1.948,2,80370,0
2014-02-26,1.97,2.01,1.97,2.01,20771,0
2014-02-27,1.97,2,1.9601,1.99,14890,0
2014-02-28,1.9601,2.1,1.9601,2.06,94528,0
2014-03-03,2.05,2.094,2.05,2.05,35223,0
2014-03-04,2.1,2.36,2.069,2.24,156848,0
2014-03-05,2.65,2.65,2.23,2.31,195411,0
2014-03-06,2.31,2.47,2.15,2.47,66891,0
2014-03-07,2.65,2.84,2.5,2.77,377497,0
2014-03-10,2.77,2.93,2.67,2.9,309066,0
2014-03-11,2.9,2.9,2.75,2.8,92082,0
2014-03-12,2.75,3.1,2.68,3,410110,0
2014-03-13,3,3.05,2.821,2.9,169188,0
2014-03-14,2.96,3.05,2.93,2.99,190685,0
2014-03-17,3.05,3.34,3.0368,3.24,1325952,0
2014-03-18,3.2,3.3599,3.1712,3.27,316339,0
2014-03-19,3.33,3.33,3,3.03,248656,0
2014-03-20,2.99,3.03,2.78,2.91,313578,0
2014-03-21,2.95,2.99,2.85,2.96,167994,0
2014-03-24,2.9,2.93,2.75,2.84,226234,0
2014-03-25,2.9,2.95,2.64,2.92,168026,0
2014-03-26,2.9,2.9,2.81,2.84,91600,0
2014-03-27,2.81,2.91,2.68,2.86,72362,0
2014-03-28,2.88,3.05,2.86,2.96,141681,0
2014-03-31,3.02,3.19,2.98,3.06,199753,0
2014-04-01,3.1,3.15,2.92,3.09,95962,0
2014-04-02,3.13,3.13,2.97,3.04,152456,0
2014-04-03,3,3.05,2.892,2.93,118480,0
2014-04-04,3.0724,3.0724,2.84,2.87,80308,0
2014-04-07,2.68,2.87,2.5217,2.83,110363,0
2014-04-08,2.83,2.86,2.72,2.848,45378,0
2014-04-09,2.87,2.93,2.74,2.79,81141,0
2014-04-10,2.87,3.04,2.85,2.9,230341,0
2014-04-11,2.77,2.9399,2.75,2.84,67066,0
2014-04-14,2.77,2.837,2.75,2.81,89167,0
2014-04-15,2.84,2.84,2.75,2.79,61263,0
2014-04-16,2.79,3.02,2.79,3.02,79760,0
2014-04-17,3.019,3.037,2.8598,2.94,48764,0
2014-04-21,2.89,3.06,2.89,3.01,48562,0
2014-04-22,3.08,3.13,3.02,3.11,87775,0
2014-04-23,3.13,3.2,3.06,3.2,85228,0
2014-04-24,3.21,3.25,3.13,3.17,41090,0
2014-04-25,3.17,3.25,3.08,3.14,67933,0
2014-04-28,3.12,3.2191,3.07,3.12,92619,0
2014-04-29,3.12,3.1999,3.08,3.16,37343,0
2014-04-30,3.23,3.25,3.08,3.12,118142,0
2014-05-01,3.17,3.2,3.08,3.15,36952,0
2014-05-02,3.1,3.135,2.957,2.99,102053,0
2014-05-05,3,3.05,2.91,2.94,51510,0
2014-05-06,3,3.02,2.95,2.97,53931,0
2014-05-07,3.1,3.1,2.94,2.99,66791,0
2014-05-08,2.96,3.15,2.94,3.03,246890,0
2014-05-09,3.09,3.52,3.05,3.3,428127,0
2014-05-12,3.47,3.47,3.37,3.4,63344,0
2014-05-13,3.41,3.44,3.28,3.32,67297,0
2014-05-14,3.36,3.36,3.26,3.33,37764,0
2014-05-15,3.33,3.3595,3.2104,3.24,32565,0
2014-05-16,3.2,3.29,3.15,3.2,72438,0
2014-05-19,3.15,3.37,3.15,3.36,50198,0
2014-05-20,3.35,3.35,3.22,3.25,27003,0
2014-05-21,3.2085,3.35,3.2085,3.34,32002,0
2014-05-22,3.35,3.36,3.22,3.26,55593,0
2014-05-23,3.2101,3.489,3.2101,3.43,56244,0
2014-05-27,3.5495,3.9,3.4706,3.63,403169,0
2014-05-28,3.81,3.81,3.48,3.57,158634,0
2014-05-29,3.6,3.7099,3.46,3.6,55859,0
2014-05-30,3.63,3.69,3.4803,3.61,124397,0
2014-06-02,3.67,3.749,3.59,3.67,223025,0
2014-06-03,3.67,3.67,3.51,3.58,133922,0
2014-06-04,3.65,3.6899,3.4735,3.56,89057,0
2014-06-05,3.57,3.57,3.5,3.54,45653,0
2014-06-06,3.57,3.57,3.46,3.52,71745,0
2014-06-09,3.5,3.55,3.43,3.48,87131,0
2014-06-10,3.44,3.52,3.43,3.47,43900,0
2014-06-11,3.48,3.53,3.45,3.5,66046,0
2014-06-12,3.47,3.5,3.41,3.44,37364,0
2014-06-13,3.42,3.48,3.4,3.47,576801,0
2014-06-16,3.5,3.63,3.4,3.51,171002,0
2014-06-17,3.54,3.55,3.47,3.53,46343,0
2014-06-18,3.56,3.6,3.49,3.55,554982,0
2014-06-19,3.55,3.81,3.539,3.7,412452,0
2014-06-20,3.73,4,3.71,3.81,402175,0
2014-06-23,3.85,3.8799,3.6,3.63,128146,0
2014-06-24,3.67,3.76,3.63,3.65,155591,0
2014-06-25,3.63,3.65,3.44,3.61,61707,0
2014-06-26,3.61,3.62,3.47,3.58,61612,0
2014-06-27,3.61,3.68,3.5,3.67,62035,0
2014-06-30,3.69,3.69,3.5,3.61,129649,0
2014-07-01,3.6,3.6,3.44,3.58,85299,0
2014-07-02,3.6,3.65,3.52,3.63,46500,0
2014-07-03,3.69,4,3.68,4,237009,0
2014-07-07,4,4.09,3.7301,3.81,599826,0
2014-07-08,3.84,3.84,3.63,3.63,104210,0
2014-07-09,3.69,3.69,3.51,3.61,54341,0
2014-07-10,3.54,3.58,3.373,3.56,86910,0
2014-07-11,3.58,3.58,3.39,3.39,43881,0
2014-07-14,3.36,3.49,3.2501,3.48,79686,0
2014-07-15,3.52,3.52,3.38,3.4,50431,0
2014-07-16,3.45,3.47,3.4,3.42,15687,0
2014-07-17,3.44,3.44,3.3,3.32,24838,0
2014-07-18,3.29,3.36,3.22,3.24,38391,0
2014-07-21,3.18,3.2,3.05,3.08,94491,0
2014-07-22,3.22,3.22,3.07,3.13,30071,0
2014-07-23,3.13,3.18,3.07,3.12,50223,0
2014-07-24,3.103,3.14,3.1001,3.14,11882,0
2014-07-25,3.14,3.21,3.139,3.15,20511,0
2014-07-28,3.2,3.28,3.18,3.25,54814,0
2014-07-29,3.23,3.36,3.23,3.29,40762,0
2014-07-30,3.32,3.37,3.29,3.34,44077,0
2014-07-31,3.32,3.36,3.2435,3.28,23811,0
2014-08-01,3.31,3.31,3.16,3.169,31415,0
2014-08-04,3.15,3.15,2.96,3.05,60439,0
2014-08-05,3.05,3.08,2.96,3.02,76479,0
2014-08-06,2.9,2.9599,2.55,2.81,258145,0
2014-08-07,2.79,2.88,2.75,2.81,125042,0
2014-08-08,2.81,2.88,2.775,2.87,91631,0
2014-08-11,2.93,3,2.9,2.95,70292,0
2014-08-12,2.94,2.98,2.9,2.98,151685,0
2014-08-13,2.96,3.03,2.96,2.99,31114,0
2014-08-14,2.94,2.983,2.9,2.96,84470,0
2014-08-15,2.94,2.95,2.86,2.95,64559,0
2014-08-18,2.95,3.0501,2.883,3.02,64245,0
2014-08-19,3.02,3.03,2.94,2.97,39281,0
2014-08-20,2.99,3.02,2.92,2.98,51469,0
2014-08-21,2.93,2.97,2.93,2.97,45303,0
2014-08-22,2.96,2.97,2.94,2.96,23033,0
2014-08-25,2.97,3,2.923,2.96,52499,0
2014-08-26,2.93,2.99,2.8845,2.92,39732,0
2014-08-27,2.91,2.93,2.882,2.93,26547,0
2014-08-28,2.97,3.24,2.88,3.2,120181,0
2014-08-29,3.2,3.23,3.02,3.05,81307,0
2014-09-02,3.07,3.101,2.9,3.03,26802,0
2014-09-03,3.01,3.04,2.97,2.99,24843,0
2014-09-04,2.97,3.08,2.97,3.01,12049,0
2014-09-05,3.03,3.1,2.9999,3.06,52796,0
2014-09-08,3.07,3.21,3.06,3.17,49509,0
2014-09-09,3.2,3.2078,3.05,3.13,69471,0
2014-09-10,3.14,3.145,3,3,48531,0
2014-09-11,3,3.05,2.92,2.93,84445,0
2014-09-12,2.92,3.077,2.89,2.94,85044,0
2014-09-15,2.97,3.03,2.94,2.97,57729,0
2014-09-16,2.99,3.02,2.95,3,26969,0
2014-09-17,3,3.08,2.96,2.98,82736,0
2014-09-18,2.69,2.88,2.66,2.76,210626,0
2014-09-19,2.76,2.87,2.71,2.76,48028,0
2014-09-22,2.75,2.79,2.7,2.77,41510,0
2014-09-23,2.75,2.8,2.72,2.8,36682,0
2014-09-24,2.8,2.84,2.65,2.67,23607,0
2014-09-25,2.65,2.76,2.57,2.6,90641,0
2014-09-26,2.59,2.68,2.59,2.65,27281,0
2014-09-29,2.61,2.804,2.561,2.79,148769,0
2014-09-30,2.79,2.84,2.75,2.82,24632,0
2014-10-01,2.76,2.81,2.63,2.65,147866,0
2014-10-02,2.6,2.65,2.58,2.62,37017,0
2014-10-03,2.61,2.63,2.5,2.56,55027,0
2014-10-06,2.59,2.59,2.27,2.28,82927,0
2014-10-07,2.21,2.32,2.13,2.27,198366,0
2014-10-08,2.29,2.29,2.19,2.22,20183,0
2014-10-09,2.45,2.7132,2.35,2.57,130039,0
2014-10-10,2.6,2.69,2.48,2.63,39003,0
2014-10-13,2.63,2.65,2.56,2.65,42330,0
2014-10-14,2.63,2.73,2.45,2.66,103442,0
2014-10-15,2.6005,2.79,2.591,2.79,27242,0
2014-10-16,2.79,2.89,2.76,2.85,18998,0
2014-10-17,2.83,2.87,2.8,2.83,19191,0
2014-10-20,2.75,2.87,2.75,2.87,40075,0
2014-10-21,2.95,2.95,2.81,2.86,103154,0
2014-10-22,2.95,2.95,2.833,2.92,50078,0
2014-10-23,2.95,3.19,2.91,3.15,134181,0
2014-10-24,3.18,3.18,3.08,3.11,18795,0
2014-10-27,3.1,3.13,3.05,3.12,31859,0
2014-10-28,3.0601,3.19,3.0601,3.16,25497,0
2014-10-29,3.08,3.19,3.05,3.08,11654,0
2014-10-30,3.12,3.12,3.02,3.03,10351,0
2014-10-31,3.03,3.04,2.7,2.7,43180,0
2014-11-03,2.7,2.87,2.68,2.84,100708,0
2014-11-04,2.84,2.84,2.72,2.77,107923,0
2014-11-05,2.75,2.78,2.65,2.7,59650,0
2014-11-06,2.7,2.86,2.6,2.8,56950,0
2014-11-07,2.78,2.8,2.64,2.78,33352,0
2014-11-10,2.69,2.79,2.69,2.75,34345,0
2014-11-11,2.77,2.88,2.77,2.83,27136,0
2014-11-12,2.85,2.85,2.75,2.79,31709,0
2014-11-13,2.78,2.85,2.73,2.75,19881,0
2014-11-14,2.65,2.87,2.65,2.81,44686,0
2014-11-17,2.79,2.96,2.77,2.8,61402,0
2014-11-18,2.8,2.96,2.8,2.8,46546,0
2014-11-19,2.77,2.82,2.69,2.71,41886,0
2014-11-20,2.7555,2.84,2.7281,2.8,14027,0
2014-11-21,2.84,2.84,2.75,2.83,26958,0
2014-11-24,2.83,2.83,2.71,2.79,45549,0
2014-11-25,2.82,2.82,2.73,2.76,19495,0
2014-11-26,2.75,2.7799,2.69,2.72,31469,0
2014-11-28,2.72,2.72,2.52,2.52,32473,0
2014-12-01,2.62,2.66,2.52,2.64,76943,0
2014-12-02,2.77,2.78,2.66,2.78,16955,0
2014-12-03,2.74,2.79,2.73,2.78,37436,0
2014-12-04,2.64,2.79,2.6072,2.78,26476,0
2014-12-05,2.75,2.76,2.63,2.69,8222,0
2014-12-08,2.62,2.65,2.534,2.595,41108,0
2014-12-09,2.6,2.7,2.59,2.63,17173,0
2014-12-10,2.62,2.69,2.5999,2.64,29062,0
2014-12-11,2.69,2.69,2.6,2.63,62666,0
2014-12-12,2.59,2.621,2.52,2.55,48382,0
2014-12-15,2.53,2.5399,2.42,2.49,78540,0
2014-12-16,2.51,2.51,2.48,2.49,26785,0
2014-12-17,2.45,2.48,2.42,2.45,181698,0
2014-12-18,2.5,2.53,2.38,2.41,34006,0
2014-12-19,2.47,2.48,2.34,2.38,37576,0
2014-12-22,2.39,2.48,2.37,2.43,38344,0
2014-12-23,2.41,2.46,2.38,2.41,14239,0
2014-12-24,2.37,2.38,2.3199,2.33,20655,0
2014-12-26,2.4399,2.4399,2.31,2.32,38887,0
2014-12-29,2.28,2.3,2.16,2.2,65747,0
2014-12-30,2.2299,2.3601,2.22,2.27,100369,0
2014-12-31,2.25,2.38,2.16,2.34,44672,0
2015-01-02,2.38,2.4599,2.2,2.22,13314,0
2015-01-05,2.21,2.22,2.15,2.18,14605,0
2015-01-06,2.29,2.29,2.13,2.16,42450,0
2015-01-07,2.22,2.38,2.22,2.3039,81037,0
2015-01-08,2.17,2.26,2.1,2.21,37441,0
2015-01-09,2.24,2.25,2.2,2.21,11896,0
2015-01-12,2.19,2.45,2.19,2.37,23324,0
2015-01-13,2.41,2.41,2.2,2.23,24719,0
2015-01-14,2.21,2.29,2.2,2.29,1751,0
2015-01-15,2.2,2.295,2.165,2.2,16876,0
2015-01-16,2.1797,2.23,2.1797,2.23,2361,0
2015-01-20,2.23,2.28,2.2,2.23,14156,0
2015-01-21,2.23,2.26,2.21,2.21,2400,0
2015-01-22,2.2305,2.24,2.21,2.21,6800,0
2015-01-23,2.2,2.22,2.2,2.22,4178,0
2015-01-26,2.18,2.225,2.18,2.2,31003,0
2015-01-27,2.07,2.22,2.07,2.2,39964,0
2015-01-28,2.2,2.24,2.2,2.24,31992,0
2015-01-29,2.22,2.31,2.2199,2.29,34970,0
2015-01-30,2.3899,2.3899,2.19,2.35,52182,0
2015-02-02,2.42,2.42,2.36,2.4,4977,0
2015-02-03,2.4,2.44,2.39,2.42,6005,0
2015-02-04,2.4487,2.4487,2.3385,2.4,12091,0
2015-02-05,2.4799,2.4799,2.4,2.44,12721,0
2015-02-06,2.44,2.46,2.37,2.45,4500,0
2015-02-09,2.48,2.65,2.4,2.53,26364,0
2015-02-10,2.6,2.73,2.59,2.6,19109,0
2015-02-11,2.74,2.87,2.61,2.81,38136,0
2015-02-12,2.7899,2.7899,2.49,2.64,31611,0
2015-02-13,2.71,2.73,2.53,2.69,19961,0
2015-02-17,2.64,2.64,2.4501,2.58,12827,0
2015-02-18,2.61,2.61,2.55,2.57,9590,0
2015-02-19,2.71,2.82,2.6,2.79,23280,0
2015-02-20,2.83,2.83,2.78,2.79,26497,0
2015-02-23,2.91,3.18,2.85,3.12,138224,0
2015-02-24,3.17,3.17,2.91,2.99,32547,0
2015-02-25,3.09,3.09,2.9,2.94,29338,0
2015-02-26,2.9,2.92,2.78,2.89,19886,0
2015-02-27,2.82,2.9486,2.78,2.78,28201,0
2015-03-02,2.85,3.34,2.85,3.02,149000,0
2015-03-03,3.07,3.07,2.87,2.9,7400,0
2015-03-04,2.95,2.99,2.65,2.72,70200,0
2015-03-05,2.65,2.89,2.65,2.83,23300,0
2015-03-06,2.88,2.96,2.81,2.95,30900,0
2015-03-09,3.11,3.15,2.88,2.98,121200,0
2015-03-10,3.05,3.05,2.65,2.68,62400,0
2015-03-11,2.74,2.75,2.65,2.66,63600,0
2015-03-12,2.71,2.74,2.6,2.63,121100,0
2015-03-13,2.68,2.74,2.55,2.57,30300,0
2015-03-16,2.43,2.44,2.16,2.2,171600,0
2015-03-17,2.36,2.36,2.11,2.14,61600,0
2015-03-18,2.18,2.29,2.08,2.15,84300,0
2015-03-19,2.18,2.25,2.14,2.24,13200,0
2015-03-20,2.26,2.31,2.24,2.3,50700,0
2015-03-23,2.22,2.28,2.13,2.18,14600,0
2015-03-24,2.23,2.31,2.22,2.29,46900,0
2015-03-25,2.27,2.27,2.17,2.19,15000,0
2015-03-26,2.17,2.18,2.13,2.14,12500,0
2015-03-27,2.2,2.2,2.12,2.14,11000,0
2015-03-30,2.16,2.26,2.13,2.25,17800,0
2015-03-31,2.21,2.25,2.12,2.17,32287,0
2015-04-01,2.17,2.17,2.11,2.11,20800,0
2015-04-02,2.09,2.19,2.09,2.11,21700,0
2015-04-06,2.12,2.17,2.12,2.14,5900,0
2015-04-07,2.19,2.26,2.13,2.24,30079,0
2015-04-08,2.17,2.23,2.17,2.2,5400,0
2015-04-09,2.16,2.25,2.14,2.18,2448,0
2015-04-10,2.09,2.18,2.09,2.14,2700,0
2015-04-13,2.13,2.19,2.12,2.14,6000,0
2015-04-14,2.13,2.14,2.1,2.12,17200,0
2015-04-15,2.1,2.16,2.08,2.16,19857,0
2015-04-16,2.13,2.17,2.13,2.17,878,0
2015-04-17,2.17,2.17,2.1,2.12,5200,0
2015-04-20,2.1,2.12,2.09,2.11,13149,0
2015-04-21,2.09,2.13,2.08,2.09,9282,0
2015-04-22,2.08,2.1036,2.05,2.07,20894,0
2015-04-23,2.05,2.12,2.05,2.07,13400,0
2015-04-24,2.1,2.1,2.05,2.1,13850,0
2015-04-27,2.06,2.08,2.01,2.01,6600,0
2015-04-28,2,2,1.7,1.725,120159,0
2015-04-29,1.71,1.71,1.56,1.62,130800,0
2015-04-30,1.55,1.62,1.5,1.6,296600,0
2015-05-01,1.66,1.66,1.59,1.59,68900,0
2015-05-04,1.7,1.7,1.6,1.65,60000,0
2015-05-05,1.69,2.06,1.69,1.93,251400,0
2015-05-06,1.93,1.99,1.845,1.97,63195,0
2015-05-07,2.01,2.06,1.945,2.035,56539,0
2015-05-08,2.1,2.1,1.99,2.04,75800,0
2015-05-11,2.01,2.04,1.94,2.01,31000,0
2015-05-12,1.87,2.075,1.87,2.075,10207,0
2015-05-13,2.03,2.08,1.99,2.06,7500,0
2015-05-14,1.98,2.09,1.98,2.05,33700,0
2015-05-15,2.02,2.3,2,2.13,109411,0
2015-05-18,2.07,2.14,2,2.11,37704,0
2015-05-19,2.24,2.35,2.16,2.3,96547,0
2015-05-20,2.28,2.34,2.2,2.33,37200,0
2015-05-21,2.28,2.29,2.18,2.27,38600,0
2015-05-22,2.28,2.28,2.24,2.28,13400,0
2015-05-26,2.31,2.69,2.3,2.62,162722,0
2015-05-27,2.62,2.62,2.4,2.4,40200,0
2015-05-28,2.48,2.71,2.25,2.37,202369,0
2015-05-29,2.31,2.37,2.25,2.25,83200,0
2015-06-01,2.17,2.25,2.17,2.225,115073,0
2015-06-02,2.23,2.29,2.21,2.22,86296,0
2015-06-03,2.25,2.29,2.21,2.29,50900,0
2015-06-04,2.35,2.35,2.2,2.2,54600,0
2015-06-05,2.2,2.3,2.2,2.26,37700,0
2015-06-08,2.22,2.35,2.22,2.28,4800,0
2015-06-09,2.27,2.28,2.22,2.24,15099,0
2015-06-10,2.24,2.28,2.2,2.23,27840,0
2015-06-11,2.26,2.27,2.2485,2.25,27550,0
2015-06-12,2.25,2.3,2.22,2.22,42200,0
2015-06-15,2.25,2.27,2.25,2.25,6700,0
2015-06-16,2.25,2.38,2.24,2.33,92000,0
2015-06-17,2.38,2.38,2.29,2.3,8300,0
2015-06-18,2.33,2.37,2.26,2.29,51500,0
2015-06-19,2.3,2.35,2.23,2.23,24800,0
2015-06-22,2.29,2.29,2.23,2.23,33200,0
2015-06-23,2.23,2.26,2.23,2.23,56490,0
2015-06-24,2.21,2.27,2.21,2.27,17100,0
2015-06-25,2.29,2.33,2.26,2.3,46700,0
2015-06-26,2.31,2.36,2.28,2.28,46900,0
2015-06-29,2.29,2.29,2.2,2.22,45000,0
2015-06-30,2.22,2.25,2.2,2.2,16042,0
2015-07-01,2.19,2.25,2.18,2.24,35200,0
2015-07-02,2.3,2.39,2.26,2.36,236400,0
2015-07-06,2.4,2.4,2.35,2.37,41500,0
2015-07-07,2.4,2.4,2.31,2.31,23500,0
2015-07-08,2.34,2.36,2.21,2.22,65600,0
2015-07-09,2.19,2.32,2.19,2.3,20600,0
2015-07-10,2.4,2.43,2.25,2.27,96500,0
2015-07-13,2.4,2.4,2.25,2.27,65400,0
2015-07-14,2.28,2.3,2.21,2.22,46890,0
2015-07-15,2.24,2.3,2.19,2.23,132142,0
2015-07-16,2.29,2.29,2.2,2.21,96700,0
2015-07-17,2.21,2.21,2.09,2.12,42000,0
2015-07-20,2.1,2.27,2.06,2.24,100200,0
2015-07-21,2.21,2.28,2.21,2.25,4500,0
2015-07-22,2.28,2.32,2.24,2.27,67200,0
2015-07-23,2.29,2.34,2.24,2.3,47000,0
2015-07-24,2.32,2.34,2.25,2.26,40200,0
2015-07-27,2.29,2.32,2.08,2.28,20900,0
2015-07-28,2.28,2.32,2.15,2.18,66400,0
2015-07-29,2.22,2.23,2.16,2.18,19500,0
2015-07-30,2.2,2.31,2.18,2.25,18200,0
2015-07-31,2.3,2.34,2.27,2.29,191000,0
2015-08-03,2.3,2.33,2.26,2.295,44442,0
2015-08-04,2.3,2.33,2.29,2.3,71300,0
2015-08-05,2.31,2.31,2.23,2.29,2500,0
2015-08-06,2.24,2.3,2.2,2.2,55849,0
2015-08-07,2.25,2.4,2.22,2.3,16900,0
2015-08-10,2.31,2.39,2.25,2.3,15900,0
2015-08-11,2.31,2.34,2.1613,2.25,9743,0
2015-08-12,2.11,2.29,2.11,2.26,43200,0
2015-08-13,2.32,2.32,2.17,2.29,80600,0
2015-08-14,2.17,2.25,2.17,2.24,2600,0
2015-08-17,2.26,2.29,2.21,2.23,43400,0
2015-08-18,2.19,2.25,2.19,2.25,22700,0
2015-08-19,2.28,2.29,2.25,2.29,13400,0
2015-08-20,2.29,2.33,2.25,2.28,15000,0
2015-08-21,2.25,2.25,2.15,2.22,47600,0
2015-08-24,2.18,2.29,2.042,2.11,63253,0
2015-08-25,2,2.17,1.9,2.06,8300,0
2015-08-26,2.03,2.13,1.99,2.03,7600,0
2015-08-27,2.09,2.17,2,2.09,13300,0
2015-08-28,2.04,2.2,2.04,2.13,8200,0
2015-08-31,2.16,2.2,2.13,2.15,8000,0
2015-09-01,2.16,2.19,2.04,2.06,9400,0
2015-09-02,2.16,2.2,2.08,2.13,13600,0
2015-09-03,2.18,2.2,2.18,2.18,2500,0
2015-09-04,2.18,2.32,2.18,2.22,52300,0
2015-09-08,2.3,2.3,2.19,2.26,12200,0
2015-09-09,2.3,2.3,2.21,2.21,7400,0
2015-09-10,2.21,2.3,2.21,2.22,1837,0
2015-09-11,2.23,2.27,2.09,2.14,29200,0
2015-09-14,2.16,2.19,2.14,2.16,9500,0
2015-09-15,2.15,2.18,2.14,2.14,6100,0
2015-09-16,2.15,2.24,2.14,2.15,5700,0
2015-09-17,2.14,2.24,2.14,2.17,1800,0
2015-09-18,2.15,2.25,2.15,2.25,10400,0
2015-09-21,2.24,2.32,2.21,2.26,10900,0
2015-09-22,2.25,2.3,2.12,2.25,19900,0
2015-09-23,2.21,2.25,2.12,2.24,2071,0
2015-09-24,2.15,2.24,2.14,2.14,166522,0
2015-09-25,2.11,2.2,2.04,2.1,2600,0
2015-09-28,2.07,2.2,2,2.03,21253,0
2015-09-29,2.02,2.25,1.87,1.88,18400,0
2015-09-30,1.99,2.06,1.87,1.88,38400,0
2015-10-01,1.87,2.2,1.87,2.07,19400,0
2015-10-02,2.04,2.15,1.95,2.01,14600,0
2015-10-05,2.01,2.04,1.92,1.94,12158,0
2015-10-06,2.2,2.22,2,2.04,25900,0
2015-10-07,2.08,2.22,2.02,2.08,10300,0
2015-10-08,2.16,2.27,2.08,2.17,49300,0
2015-10-09,2.22,2.3,2.14,2.16,57400,0
2015-10-12,2.26,2.3,2.23,2.24,46624,0
2015-10-13,2.23,2.34,2.15,2.3,38800,0
2015-10-14,2.31,2.35,2.25,2.32,13100,0
2015-10-15,2.29,2.36,2.27,2.27,20900,0
2015-10-16,2.3,2.35,2.06,2.06,19400,0
2015-10-19,1.97,2.04,1.9585,2.02,44100,0
2015-10-20,2.11,2.11,1.95,1.96,14539,0
2015-10-21,1.96,2.09,1.96,2.08,16300,0
2015-10-22,2.1,2.1,1.96,2,22600,0
2015-10-23,2.08,2.09,2.02,2.06,8300,0
2015-10-26,2.05,2.05,2.03,2.03,3100,0
2015-10-27,2,2,1.95,1.96,5600,0
2015-10-28,1.97,2.01,1.97,1.99,77200,0
2015-10-29,1.99,2.05,1.99,2.04,10300,0
2015-10-30,2.05,2.07,2.05,2.05,5300,0
2015-11-02,2.03,2.5,2,2.5,155696,0
2015-11-03,2.5,2.5,2.33,2.45,13500,0
2015-11-04,2.45,2.48,2.3101,2.46,14382,0
2015-11-05,2.44,2.48,2.33,2.46,46600,0
2015-11-06,2.46,2.48,2.36,2.45,31900,0
2015-11-09,2.53,2.53,2.42,2.455,27155,0
2015-11-10,2.42,2.44,2.35,2.4,54100,0
2015-11-11,2.39,2.46,2.21,2.26,29800,0
2015-11-12,2.2,2.39,2.2,2.21,17500,0
2015-11-13,2.45,2.85,2.3,2.4,22800,0
2015-11-16,2.35,2.4,2.3,2.34,10800,0
2015-11-17,2.4,2.4,2.3,2.38,22600,0
2015-11-18,2.44,2.45,2.32,2.43,31100,0
2015-11-19,2.41,2.45,2.4,2.45,34700,0
2015-11-20,2.47,2.5,2.4,2.41,26500,0
2015-11-23,2.38,2.42,2.32,2.37,6700,0
2015-11-24,2.43,2.44,2.37,2.38,7200,0
2015-11-25,2.4,2.48,2.32,2.44,11200,0
2015-11-27,2.47,2.48,2.46,2.48,4300,0
2015-11-30,2.47,2.48,2.4,2.48,7600,0
2015-12-01,2.41,2.48,2.41,2.45,23126,0
2015-12-02,2.48,2.48,2.45,2.48,3754,0
2015-12-03,2.45,2.45,2.32,2.39,8104,0
2015-12-04,2.36,2.41,2.35,2.35,3400,0
2015-12-07,2.39,2.43,2.35,2.35,17600,0
2015-12-08,2.38,2.48,2.34,2.34,30856,0
2015-12-09,2.42,2.42,2.3,2.31,11700,0
2015-12-10,2.37,2.43,2.31,2.31,2500,0
2015-12-11,2.37,2.39,2.3,2.3,7900,0
2015-12-14,2.3,2.45,2.3,2.355,39485,0
2015-12-15,2.43,2.49,2.38,2.46,45100,0
2015-12-16,2.44,2.73,2.44,2.61,39100,0
2015-12-17,2.6,2.75,2.59,2.75,38400,0
2015-12-18,2.77,2.85,2.67,2.85,65400,0
2015-12-21,2.85,2.95,2.8,2.89,146200,0
2015-12-22,2.94,2.97,2.88,2.944,34543,0
2015-12-23,2.97,2.97,2.79,2.88,46100,0
2015-12-24,2.89,2.9899,2.77,2.81,10608,0
2015-12-28,2.8276,2.86,2.81,2.84,18541,0
2015-12-29,2.82,2.94,2.78,2.8999,30499,0
2015-12-30,2.82,2.95,2.82,2.93,17612,0
2015-12-31,2.92,2.95,2.89,2.95,29002,0
2016-01-04,3,3,2.9,3,62641,0
2016-01-05,3.03,3.25,3.03,3.18,104082,0
2016-01-06,3.21,3.24,2.92,2.94,61443,0
2016-01-07,2.88,3.075,2.8,2.88,49190,0
2016-01-08,2.91,2.94,2.768,2.81,16075,0
2016-01-11,2.8,2.8,2.59,2.61,62570,0
2016-01-12,2.6,2.72,2.56,2.58,9837,0
2016-01-13,2.66,2.66,2.45,2.5,22260,0
2016-01-14,2.44,2.54,2.35,2.52,38546,0
2016-01-15,2.55,2.58,2.4,2.51,27845,0
2016-01-19,2.48,2.6,2.48,2.54,17200,0
2016-01-20,2.45,2.61,2.43,2.6,26651,0
2016-01-21,2.61,2.74,2.585,2.64,12244,0
2016-01-22,2.67,2.75,2.67,2.71,3594,0
2016-01-25,2.75,2.75,2.65,2.7,7693,0
2016-01-26,2.75,2.8,2.7,2.7,4820,0
2016-01-27,2.69,2.75,2.58,2.67,3500,0
2016-01-28,2.72,2.84,2.65,2.79,20323,0
2016-01-29,2.84,2.85,2.67,2.75,11570,0
2016-02-01,2.61,2.69,2.49,2.61,59469,0
2016-02-02,2.61,2.79,2.61,2.66,9420,0
2016-02-03,2.7,2.78,2.575,2.68,35822,0
2016-02-04,2.664,2.78,2.6499,2.72,30293,0
2016-02-05,2.76,2.78,2.54,2.69,32059,0
2016-02-08,2.54,2.75,2.54,2.69,20175,0
2016-02-09,2.53,2.75,2.53,2.71,33246,0
2016-02-10,2.56,2.82,2.56,2.7,33707,0
2016-02-11,2.82,2.82,2.73,2.75,23660,0
2016-02-12,2.79,2.91,2.714,2.88,25105,0
2016-02-16,2.97,2.97,2.78,2.8,18641,0
2016-02-17,2.8412,2.95,2.8412,2.88,1279,0
2016-02-18,2.84,2.9,2.72,2.87,17261,0
2016-02-19,2.76,2.99,2.74,2.74,23562,0
2016-02-22,2.85,2.99,2.72,2.9,27907,0
2016-02-23,2.92,2.97,2.844,2.9,70638,0
2016-02-24,2.88,2.9,2.77,2.9,4650,0
2016-02-25,2.84,2.85,2.74,2.8,21381,0
2016-02-26,2.77,2.89,2.75,2.84,9113,0
2016-02-29,2.84,2.91,2.75,2.75,221984,0
2016-03-01,2.81,2.92,2.79,2.86,4038,0
2016-03-02,2.806,2.94,2.804,2.94,9956,0
2016-03-03,2.96,3,2.91,2.98,55905,0
2016-03-04,2.96,3,2.96,2.96,50985,0
2016-03-07,2.89,2.97,2.89,2.9,8200,0
2016-03-08,2.82,2.9699,2.82,2.9,19463,0
2016-03-09,2.96,3.18,2.8725,3.16,109862,0
2016-03-10,3.12,3.28,3.02,3.07,123905,0
2016-03-11,3.05,3.25,2.92,2.92,103070,0
2016-03-14,2.95,3,2.92,2.93,9049,0
2016-03-15,3,3.05,2.92,2.94,57497,0
2016-03-16,2.93,3,2.93,2.93,17763,0
2016-03-17,2.99,3,2.93,2.93,3800,0
2016-03-18,2.9,2.9,2.72,2.72,28804,0
2016-03-21,2.78,2.81,2.73,2.77,26687,0
2016-03-22,2.78,2.7888,2.63,2.69,15982,0
2016-03-23,2.65,2.76,2.55,2.57,78323,0
2016-03-24,2.56,2.65,2.4101,2.64,8724,0
2016-03-28,2.64,2.65,2.48,2.54,43650,0
2016-03-29,2.55,2.71,2.54,2.56,24287,0
2016-03-30,2.59,2.69,2.57,2.6,27169,0
2016-03-31,2.67,2.73,2.58,2.65,126580,0
2016-04-01,2.58,2.79,2.58,2.71,11996,0
2016-04-04,2.72,2.8193,2.5801,2.6,11584,0
2016-04-05,2.588,2.69,2.588,2.68,8336,0
2016-04-06,2.65,2.79,2.65,2.74,40208,0
2016-04-07,2.78,2.86,2.72,2.78,47321,0
2016-04-08,2.73,2.83,2.73,2.8,35661,0
2016-04-11,2.8,2.89,2.79,2.85,27525,0
2016-04-12,2.88,2.88,2.845,2.86,6201,0
2016-04-13,2.91,3.13,2.87,3.08,105057,0
2016-04-14,3.13,3.16,2.99,3.1,60153,0
2016-04-15,3.14,3.15,3.08,3.08,9029,0
2016-04-18,3.17,3.2799,3.04,3.24,51817,0
2016-04-19,3.21,3.2899,3.21,3.2793,44608,0
2016-04-20,3.24,3.24,3.1425,3.17,15580,0
2016-04-21,3.28,3.2899,3.16,3.2,48854,0
2016-04-22,3.23,3.36,3.2,3.2,81111,0
2016-04-25,3.15,3.26,3.15,3.17,42738,0
2016-04-26,3.3522,3.3522,3.21,3.23,27649,0
2016-04-27,3.22,3.26,3.2,3.2,35996,0
2016-04-28,3.22,3.32,3.2,3.21,21391,0
2016-04-29,3.3171,3.35,3.2,3.24,29244,0
2016-05-02,3.24,3.4,3.2,3.36,72163,0
2016-05-03,3.34,3.424,3.32,3.4,67217,0
2016-05-04,3.43,3.43,3.31,3.41,31974,0
2016-05-05,3.45,3.45,3.25,3.34,31399,0
2016-05-06,3.32,3.32,3.2,3.3,16105,0
2016-05-09,3.24,3.3299,3.2,3.22,41398,0
2016-05-10,3.35,3.35,3.12,3.17,109223,0
2016-05-11,3.14,3.26,3.12,3.17,86978,0
2016-05-12,3.22,3.28,3.15,3.22,98356,0
2016-05-13,3.24,3.35,3.15,3.29,133130,0
2016-05-16,3.29,3.48,3.28,3.44,95892,0
2016-05-17,3.45,3.459,3.36,3.42,93843,0
2016-05-18,3.4,3.4,3.32,3.34,54871,0
2016-05-19,3.36,3.36,3.25,3.27,59869,0
2016-05-20,3.25,3.29,3.25,3.28,41925,0
2016-05-23,3.26,3.38,3.23,3.38,70768,0
2016-05-24,3.43,3.43,3.37,3.4,75932,0
2016-05-25,3.44,3.44,3.33,3.38,72938,0
2016-05-26,3.44,3.44,3.38,3.39,92390,0
2016-05-27,3.42,3.65,3.39,3.6201,261424,0
2016-05-31,3.7,4.0399,3.64,3.85,334510,0
2016-06-01,4,4.39,3.91,4.2,707013,0
2016-06-02,4.3,4.3,3.91,4.05,302690,0
2016-06-03,4.09,4.175,3.93,3.95,263615,0
2016-06-06,4.1,4.25,4.07,4.13,517009,0
2016-06-07,3.96,4.27,3.96,4.25,176857,0
2016-06-08,4.29,4.3,4.12,4.18,181454,0
2016-06-09,4.15,4.22,4.12,4.17,79335,0
2016-06-10,4.18,4.195,4.02,4.04,104565,0
2016-06-13,3.97,4.06,3.81,3.93,218525,0
2016-06-14,3.96,4.06,3.83,3.85,99691,0
2016-06-15,3.89,3.97,3.85,3.89,93871,0
2016-06-16,3.89,3.93,3.76,3.81,34532,0
2016-06-17,3.82,3.93,3.72,3.82,55883,0
2016-06-20,3.81,4.06,3.7501,3.94,227996,0
2016-06-21,3.99,4.22,3.92,3.93,593598,0
2016-06-22,3.96,4.07,3.8601,3.89,153651,0
2016-06-23,3.95,4.06,3.83,4.06,155927,0
2016-06-24,3.65,3.97,3.44,3.93,190950,0
2016-06-27,3.74,3.85,3.54,3.76,170245,0
2016-06-28,3.81,3.96,3.77,3.88,132894,0
2016-06-29,3.97,4.06,3.89,3.96,123432,0
2016-06-30,3.98,4.16,3.8801,3.95,153915,0
2016-07-01,3.94,4.11,3.9,3.98,209512,0
2016-07-05,4.04,4.2,4.0001,4.12,155402,0
2016-07-06,4.13,4.18,3.9,3.99,132243,0
2016-07-07,3.96,4,3.8911,4,62924,0
2016-07-08,3.99,4.2,3.99,4.17,145034,0
2016-07-11,4.2,4.49,4.1805,4.43,289407,0
2016-07-12,4.43,4.47,4.35,4.36,156634,0
2016-07-13,4.36,4.412,4.27,4.29,82629,0
2016-07-14,4.3,4.35,4.1701,4.19,82008,0
2016-07-15,4.19,4.29,4.13,4.19,110521,0
2016-07-18,4.2,4.2,4.137,4.17,50617,0
2016-07-19,4.14,4.29,4.14,4.25,51560,0
2016-07-20,4.31,4.33,4.21,4.28,52747,0
2016-07-21,4.28,4.33,4.22,4.22,32862,0
2016-07-22,4.25,4.3,4.21,4.21,49743,0
2016-07-25,4.18,4.23,4.1,4.23,75225,0
2016-07-26,4.25,4.26,4.14,4.15,33340,0
2016-07-27,4.14,4.2,4.0701,4.15,47161,0
2016-07-28,4.12,4.16,3.98,4.15,116820,0
2016-07-29,4.15,4.19,4.0598,4.09,37295,0
2016-08-01,4.06,4.07,3.91,3.98,129572,0
2016-08-02,3.91,3.94,3.47,3.48,317572,0
2016-08-03,3.48,3.81,3.48,3.79,131844,0
2016-08-04,3.81,3.926,3.75,3.8,66752,0
2016-08-05,3.83,3.98,3.79,3.83,60099,0
2016-08-08,3.83,3.9,3.75,3.79,112293,0
2016-08-09,3.9,4.0977,3.67,3.96,132705,0
2016-08-10,3.94,3.96,3.75,3.85,134535,0
2016-08-11,3.94,4.05,3.87,3.96,92313,0
2016-08-12,3.95,4.1,3.92,4,96442,0
2016-08-15,4.05,4.07,3.86,4,193166,0
2016-08-16,3.99,4.24,3.95,4.2,275505,0
2016-08-17,4.18,4.22,3.98,4.16,110248,0
2016-08-18,4.18,4.2,4.1001,4.2,77053,0
2016-08-19,4.21,4.35,4.21,4.29,111551,0
2016-08-22,4.22,4.24,3.5,3.69,886962,0
2016-08-23,3.69,3.75,3.61,3.63,349301,0
2016-08-24,3.63,3.645,3.37,3.56,135437,0
2016-08-25,3.51,3.51,3.275,3.37,232361,0
2016-08-26,3.39,3.6,3.39,3.48,237285,0
2016-08-29,3.53,3.67,3.53,3.65,185001,0
2016-08-30,3.72,3.84,3.7,3.7,212927,0
2016-08-31,3.72,3.81,3.61,3.74,100209,0
2016-09-01,3.75,3.79,3.64,3.67,87647,0
2016-09-02,3.68,3.75,3.68,3.73,40107,0
2016-09-06,3.78,3.79,3.66,3.7,121247,0
2016-09-07,3.72,3.72,3.53,3.62,77632,0
2016-09-08,3.6,3.6,3.3401,3.39,237565,0
2016-09-09,3.34,3.6,3.34,3.42,161366,0
2016-09-12,3.38,3.4,3.28,3.37,140693,0
2016-09-13,3.38,3.54,3.36,3.4,108651,0
2016-09-14,3.4,3.44,3.34,3.37,84046,0
2016-09-15,3.36,3.48,3.321,3.45,43822,0
2016-09-16,3.47,3.52,3.47,3.51,69275,0
2016-09-19,3.5,3.55,3.44,3.46,83289,0
2016-09-20,3.5,3.5,3.37,3.38,57855,0
2016-09-21,3.43,3.4517,3.38,3.42,43422,0
2016-09-22,3.44,3.49,3.3,3.36,65427,0
2016-09-23,3.31,3.3999,3.29,3.35,69905,0
2016-09-26,3.35,3.35,3.25,3.25,48524,0
2016-09-27,3.25,3.31,3.2391,3.29,22024,0
2016-09-28,3.26,3.3,3.24,3.24,50767,0
2016-09-29,3.27,3.36,3.21,3.36,87457,0
2016-09-30,3.35,3.35,3.2428,3.27,51320,0
2016-10-03,3.22,3.3,3.22,3.26,46507,0
2016-10-04,3.27,3.29,3.22,3.23,31499,0
2016-10-05,3.26,3.34,3.22,3.33,73641,0
2016-10-06,3.32,3.33,3.18,3.21,88926,0
2016-10-07,3.23,3.26,3.2,3.22,30385,0
2016-10-10,3.22,3.23,3.2,3.23,45113,0
2016-10-11,3.23,3.24,3.12,3.14,39388,0
2016-10-12,3.15,3.22,3.15,3.15,16723,0
2016-10-13,3.15,3.185,2.96,3.13,88361,0
2016-10-14,3.15,3.16,3.1,3.11,18413,0
2016-10-17,3.11,3.11,2.98,3.01,55888,0
2016-10-18,3.08,3.08,2.99,2.99,50501,0
2016-10-19,2.96,2.96,2.85,2.93,168871,0
2016-10-20,2.94,3.11,2.94,3.11,78342,0
2016-10-21,3.08,3.3,3.08,3.15,65221,0
2016-10-24,3.22,3.29,3.09,3.12,78160,0
2016-10-25,3.1,3.1144,3.01,3.02,30713,0
2016-10-26,3.01,3.0658,3.01,3.04,22485,0
2016-10-27,3.09,3.1,3.04,3.05,25771,0
2016-10-28,3.05,3.09,3.05,3.08,13287,0
2016-10-31,3.07,3.07,3.01,3.07,48665,0
2016-11-01,3.07,3.1,3.03,3.06,49619,0
2016-11-02,3.01,3.08,2.7,2.82,173813,0
2016-11-03,2.81,2.91,2.8,2.8,61816,0
2016-11-04,2.78,2.8751,2.78,2.8,46716,0
2016-11-07,2.81,2.91,2.8,2.83,61145,0
2016-11-08,2.81,2.81,2.7,2.74,67941,0
2016-11-09,2.66,2.74,2.401,2.74,78256,0
2016-11-10,2.71,2.73,2.55,2.59,99810,0
2016-11-11,2.59,2.6,2.49,2.55,128738,0
2016-11-14,2.51,2.7209,2.46,2.65,126737,0
2016-11-15,2.65,2.83,2.65,2.75,138864,0
2016-11-16,2.89,3.15,2.8297,3,181546,0
2016-11-17,2.95,3.065,2.9,2.94,356217,0
2016-11-18,2.9,3.03,2.89,2.94,54950,0
2016-11-21,2.93,2.93,2.8,2.85,55996,0
2016-11-22,2.85,2.9124,2.85,2.9,182877,0
2016-11-23,2.9,2.9,2.79,2.85,206758,0
2016-11-25,2.85,2.86,2.8,2.81,63501,0
2016-11-28,2.81,2.94,2.8,2.83,140855,0
2016-11-29,2.82,2.92,2.82,2.86,131907,0
2016-11-30,2.85,2.92,2.8175,2.85,98463,0
2016-12-01,2.85,2.965,2.81,2.83,58717,0
2016-12-02,2.82,2.9,2.82,2.87,34113,0
2016-12-05,2.89,2.98,2.88,2.95,37986,0
2016-12-06,2.94,3.12,2.91,3.09,129836,0
2016-12-07,3.1,3.21,3.0424,3.19,136383,0
2016-12-08,3.2,3.27,3.2,3.24,65621,0
2016-12-09,3.27,3.3599,3.25,3.33,106464,0
2016-12-12,3.35,3.45,3.3,3.45,96510,0
2016-12-13,3.46,3.53,3.44,3.47,95558,0
2016-12-14,3.46,3.4635,3.3606,3.37,172066,0
2016-12-15,3.4,3.42,3.34,3.41,85961,0
2016-12-16,3.45,3.45,3.39,3.4,36534,0
2016-12-19,3.4,3.425,3.38,3.4,36767,0
2016-12-20,3.4,3.42,3.37,3.4,55302,0
2016-12-21,3.4999,3.4999,3.38,3.41,100835,0
2016-12-22,3.41,3.43,3.4,3.4,34335,0
2016-12-23,3.4,3.46,3.4,3.45,40587,0
2016-12-27,3.43,3.58,3.43,3.54,38791,0
2016-12-28,3.525,3.55,3.49,3.49,19510,0
2016-12-29,3.49,3.6599,3.37,3.62,142698,0
2016-12-30,3.61,3.61,3.5,3.52,18039,0
2017-01-03,3.58,3.58,3.47,3.48,61859,0
2017-01-04,3.5,3.58,3.4836,3.55,58511,0
2017-01-05,3.52,3.679,3.52,3.6,36805,0
2017-01-06,3.6,3.6079,3.56,3.56,18891,0
2017-01-09,3.56,3.58,3.54,3.55,63709,0
2017-01-10,3.577,3.6,3.55,3.58,11046,0
2017-01-11,3.55,3.62,3.55,3.57,12857,0
2017-01-12,3.55,3.6136,3.55,3.6,25720,0
2017-01-13,3.6099,3.62,3.55,3.6,32100,0
2017-01-17,3.58,3.6,3.52,3.55,68364,0
2017-01-18,3.55,3.62,3.5421,3.61,226624,0
2017-01-19,3.59,3.61,3.51,3.61,191578,0
2017-01-20,3.595,3.74,3.5828,3.66,146102,0
2017-01-23,3.7,3.7353,3.58,3.59,71206,0
2017-01-24,3.6,3.6053,3.42,3.44,95930,0
2017-01-25,3.42,3.45,3.4,3.4,30486,0
2017-01-26,3.4,3.42,3.32,3.32,78564,0
2017-01-27,3.43,3.44,3.34,3.34,32188,0
2017-01-30,3.32,3.35,3.3,3.33,25303,0
2017-01-31,3.32,3.45,3.32,3.39,102724,0
2017-02-01,3.4,3.55,3.33,3.36,45382,0
2017-02-02,3.36,3.52,3.31,3.36,32877,0
2017-02-03,3.37,3.41,3.36,3.37,15704,0
2017-02-06,3.38,3.3992,3.3,3.3,28752,0
2017-02-07,3.34,3.37,3.32,3.37,27969,0
2017-02-08,3.39,3.455,3.281,3.3,45854,0
2017-02-09,3.2921,3.53,3.29,3.44,150225,0
2017-02-10,3.44,3.49,3.31,3.37,36413,0
2017-02-13,3.37,3.46,3.2939,3.3499,39923,0
2017-02-14,3.2801,3.35,3.22,3.289,587023,0
2017-02-15,3.26,3.44,3.22,3.27,80221,0
2017-02-16,3.27,3.31,3.23,3.29,81910,0
2017-02-17,3.2899,3.2899,3.21,3.21,49100,0
2017-02-21,3.2,3.35,3.2,3.28,50879,0
2017-02-22,3.3,3.47,3.29,3.37,68903,0
2017-02-23,3.38,3.52,3.38,3.4,52179,0
2017-02-24,3.43,3.52,3.3,3.32,41635,0
2017-02-27,3.3,3.54,3.22,3.47,64045,0
2017-02-28,3.44,3.55,3.211,3.45,129053,0
2017-03-01,3.45,3.5799,3.42,3.43,26053,0
2017-03-02,3.4,3.44,3.35,3.4,12625,0
2017-03-03,3.37,3.41,3.24,3.35,75848,0
2017-03-06,3.35,3.3835,3.15,3.32,125958,0
2017-03-07,3.25,3.39,3.08,3.23,152243,0
2017-03-08,3.17,3.3,3.17,3.22,28260,0
2017-03-09,3.17,3.24,3.11,3.11,106688,0
2017-03-10,3.1204,3.2,3.07,3.1,55857,0
2017-03-13,3.1021,3.2,3.06,3.09,35483,0
2017-03-14,3.07,3.23,3.07,3.23,61909,0
2017-03-15,3.18,3.28,3.15,3.21,77879,0
2017-03-16,3.22,3.36,3.22,3.29,62189,0
2017-03-17,3.33,3.33,3.26,3.32,7201,0
2017-03-20,3.31,3.36,3.31,3.31,9469,0
2017-03-21,3.3,3.36,3.1948,3.27,22697,0
2017-03-22,3.25,3.29,3.1501,3.27,17016,0
2017-03-23,3.29,3.32,3.2,3.31,16654,0
2017-03-24,3.32,3.35,3.23,3.26,32744,0
2017-03-27,3.14,3.28,3.14,3.27,32029,0
2017-03-28,3.2395,3.35,3.2395,3.24,11336,0
2017-03-29,3.22,3.31,3.22,3.26,4157,0
2017-03-30,3.25,3.37,3.25,3.34,10680,0
2017-03-31,3.31,3.35,3.29,3.35,34863,0
2017-04-03,3.34,3.34,3.19,3.21,33088,0
2017-04-04,3.26,3.28,3.15,3.21,14552,0
2017-04-05,3.27,3.33,3.24,3.3,40016,0
2017-04-06,3.3,3.33,3.26,3.33,18711,0
2017-04-07,3.31,3.32,3.27,3.31,2936,0
2017-04-10,3.33,3.34,3.27,3.31,23579,0
2017-04-11,3.32,3.48,3.26,3.47,58890,0
2017-04-12,3.45,3.47,3.4,3.46,18758,0
2017-04-13,3.45,3.73,3.45,3.62,105715,0
2017-04-17,3.62,3.728,3.52,3.62,393167,0
2017-04-18,3.6078,3.75,3.6078,3.7,176155,0
2017-04-19,3.73,3.73,3.4,3.64,149983,0
2017-04-20,3.65,3.69,3.55,3.6,33657,0
2017-04-21,3.6,3.6505,3.5146,3.61,12985,0
2017-04-24,3.65,3.68,3.43,3.59,292056,0
2017-04-25,3.68,3.68,3.54,3.66,38459,0
2017-04-26,3.65,3.65,3.52,3.59,28502,0
2017-04-27,3.57,3.6799,3.51,3.63,117689,0
2017-04-28,3.61,3.6394,3.54,3.63,120685,0
2017-05-01,3.63,3.68,3.6,3.63,126067,0
2017-05-02,3.63,3.65,3.5901,3.65,15244,0
2017-05-03,3.64,3.68,3.5964,3.64,10644,0
2017-05-04,3.66,3.69,3.53,3.68,224620,0
2017-05-05,3.68,3.8,3.63,3.78,221836,0
2017-05-08,3.8,3.8301,3.4602,3.61,71741,0
2017-05-09,3.4763,3.99,3.4763,3.9,108450,0
2017-05-10,4,4.13,3.85,4.09,116844,0
2017-05-11,3.8,4,3.575,3.93,93191,0
2017-05-12,3.9002,3.97,3.82,3.87,312876,0
2017-05-15,3.63,3.63,2.85,3.11,1227990,0
2017-05-16,3.11,3.26,3.11,3.255,707450,0
2017-05-17,3.23,3.29,3.17,3.21,217356,0
2017-05-18,3.25,3.28,3.2,3.24,199069,0
2017-05-19,3.24,3.29,3.18,3.2,122726,0
2017-05-22,3.2,3.2,3.01,3.09,670225,0
2017-05-23,3.07,3.155,3.05,3.12,781755,0
2017-05-24,3.12,3.22,3.09,3.18,282277,0
2017-05-25,3.2,3.25,3.14,3.23,458767,0
2017-05-26,3.21,3.21,3.13,3.165,172097,0
2017-05-30,3.17,3.21,3.1,3.12,81752,0
2017-05-31,3.13,3.16,3.03,3.06,112545,0
2017-06-01,3.07,3.15,3.05,3.1,210034,0
2017-06-02,3.1,3.19,3.08,3.16,100807,0
2017-06-05,3.18,3.26,3.09,3.12,228094,0
2017-06-06,3.1,3.16,3.06,3.07,78446,0
2017-06-07,3.08,3.21,3.08,3.17,95385,0
2017-06-08,3.19,3.3,3.14,3.21,229522,0
2017-06-09,3.21,3.3,3.21,3.25,139655,0
2017-06-12,3.22,3.3,3.17,3.23,931646,0
2017-06-13,3.23,3.26,3.15,3.23,148997,0
2017-06-14,3.25,3.26,3.16,3.2,222782,0
2017-06-15,3.2,3.29,3.19,3.21,130745,0
2017-06-16,3.22,3.25,3.09,3.1,919058,0
2017-06-19,3.14,3.22,3.13,3.16,205152,0
2017-06-20,3.15,3.23,3.1,3.14,739224,0
2017-06-21,3.16,3.21,3.13,3.16,62457,0
2017-06-22,3.16,3.24,3.15,3.22,67178,0
2017-06-23,3.22,3.23,3.22,3.23,99078,0
2017-06-26,3.2,3.3,3.19,3.25,286750,0
2017-06-27,3.23,3.3,3.2,3.23,134902,0
2017-06-28,3.23,3.37,3.23,3.35,188675,0
2017-06-29,3.36,3.37,3.15,3.2,602705,0
2017-06-30,3.21,3.33,3.15,3.23,289813,0
2017-07-03,3.26,3.34,3.21,3.34,85730,0
2017-07-05,3.31,3.31,3.15,3.17,124125,0
2017-07-06,3.17,3.17,3.01,3.08,174973,0
2017-07-07,3.13,3.1599,3.02,3.09,127188,0
2017-07-10,3.06,3.15,3.06,3.1,92565,0
2017-07-11,3.1324,3.1324,3.03,3.07,61538,0
2017-07-12,3.09,3.1,3.03,3.09,108009,0
2017-07-13,3.1,3.11,3,3.01,71673,0
2017-07-14,3.03,3.1,3,3.08,91307,0
2017-07-17,3.05,3.1,2.96,3.02,44010,0
2017-07-18,3.02,3.04,3,3.01,184316,0
2017-07-19,2.992,3.04,2.9,2.91,249141,0
2017-07-20,2.96,2.97,2.87,2.89,128463,0
2017-07-21,2.86,2.91,2.81,2.85,412811,0
2017-07-24,2.88,2.94,2.8,2.86,52015,0
2017-07-25,2.85,2.85,2.75,2.76,199727,0
2017-07-26,2.77,2.8,2.73,2.8,99265,0
2017-07-27,2.6,2.81,2.6,2.78,98509,0
2017-07-28,2.78,2.8,2.71,2.74,30235,0
2017-07-31,2.74,2.799,2.6,2.61,170278,0
2017-08-01,2.63,2.67,2.53,2.64,204657,0
2017-08-02,2.61,2.63,2.49,2.52,84875,0
2017-08-03,2.5,2.63,2.5,2.6,142782,0
2017-08-04,2.6,2.76,2.5751,2.72,78289,0
2017-08-07,2.7,2.78,2.63,2.78,150269,0
2017-08-08,2.72,2.8,2.62,2.72,99706,0
2017-08-09,2.73,2.78,2.59,2.77,81602,0
2017-08-10,2.89,2.919,2.67,2.74,147749,0
2017-08-11,2.76,2.82,2.57,2.65,68504,0
2017-08-14,2.64,2.8,2.52,2.73,124273,0
2017-08-15,2.75,2.8,2.66,2.73,161112,0
2017-08-16,2.75,2.855,2.7321,2.76,180713,0
2017-08-17,2.76,2.85,2.73,2.82,93518,0
2017-08-18,2.83,2.95,2.7,2.72,178583,0
2017-08-21,2.74,2.75,2.61,2.62,36490,0
2017-08-22,2.64,2.84,2.56,2.565,76365,0
2017-08-23,2.58,2.74,2.54,2.6,147956,0
2017-08-24,2.63,2.73,2.57,2.6,183564,0
2017-08-25,2.63,2.74,2.61,2.7,105806,0
2017-08-28,2.73,2.78,2.65,2.69,89794,0
2017-08-29,2.7,2.83,2.68,2.81,58721,0
2017-08-30,2.8,2.9261,2.772,2.82,126346,0
2017-08-31,2.85,3.01,2.835,2.92,117400,0
2017-09-01,2.94,3.04,2.93,2.96,124517,0
2017-09-05,2.99,3.05,2.99,3.02,115147,0
2017-09-06,3.02,3.05,2.99,2.99,57339,0
2017-09-07,2.99,3.0245,2.92,2.94,101409,0
2017-09-08,2.95,3.02,2.91,2.92,60054,0
2017-09-11,2.9,3.02,2.88,2.97,72215,0
2017-09-12,2.96,3.09,2.9569,3.04,87980,0
2017-09-13,3.03,3.09,2.96,3.03,83283,0
2017-09-14,3.04,3.105,3.0085,3.06,47930,0
2017-09-15,3.08,3.09,2.87,2.92,162284,0
2017-09-18,2.92,3.06,2.92,3.02,42367,0
2017-09-19,3.01,3.09,2.96,3,10192,0
2017-09-20,3,3.04,2.98,2.99,7829,0
2017-09-21,2.97,3.01,2.76,2.85,77468,0
2017-09-22,2.86,2.96,2.8557,2.89,22778,0
2017-09-25,2.89,2.95,2.72,2.79,91832,0
2017-09-26,2.79,2.9,2.79,2.85,42657,0
2017-09-27,2.88,2.94,2.81,2.88,32538,0
2017-09-28,2.89,2.89,2.82,2.89,14218,0
2017-09-29,2.9,2.91,2.85,2.89,15640,0
2017-10-02,2.91,2.93,2.83,2.88,25998,0
2017-10-03,2.91,2.93,2.89,2.92,21002,0
2017-10-04,2.95,3,2.88,2.88,65476,0
2017-10-05,2.88,2.9143,2.65,2.76,277912,0
2017-10-06,2.8,2.85,2.6,2.69,203682,0
2017-10-09,2.75,3.138,2.75,2.97,226242,0
2017-10-10,2.99,3.04,2.94,2.96,93086,0
2017-10-11,2.98,2.989,2.89,2.89,46399,0
2017-10-12,2.9,2.98,2.88,2.89,30320,0
2017-10-13,2.94,2.94,2.81,2.83,248059,0
2017-10-16,2.86,2.86,2.8,2.8,11890,0
2017-10-17,2.82,2.8215,2.69,2.72,215788,0
2017-10-18,2.73,2.75,2.6877,2.69,27405,0
2017-10-19,2.7,2.7252,2.54,2.5739,69761,0
2017-10-20,2.61,2.6802,2.54,2.59,41576,0
2017-10-23,2.59,2.59,2.5,2.5,56859,0
2017-10-24,2.53,2.53,2.41,2.41,71419,0
2017-10-25,2.42,2.465,2.27,2.38,70996,0
2017-10-26,2.39,2.419,2.36,2.38,144502,0
2017-10-27,2.38,2.45,2.35,2.4,398771,0
2017-10-30,2.435,2.47,2.41,2.443,96201,0
2017-10-31,2.49,2.6,2.46,2.56,232357,0
2017-11-01,2.56,2.589,2.36,2.465,371524,0
2017-11-02,2.48,2.48,2.4,2.43,181885,0
2017-11-03,2.42,2.52,2.42,2.46,55144,0
2017-11-06,2.45,2.485,2.41,2.45,43213,0
2017-11-07,2.43,2.43,2.32,2.35,231296,0
2017-11-08,2.36,2.36,2.25,2.27,578630,0
2017-11-09,2.26,2.4,2.26,2.39,81401,0
2017-11-10,2.38,2.59,2.38,2.55,142636,0
