Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.6,34.6,33.8,34.6,1345,0
2005-02-28,32,34.6,32,33.6,1304,0
2005-03-01,32.8,32.8,31.4,32.4,1257,0
2005-03-02,33.2,33.2,33,33,470,0
2005-03-03,33,33.2,32.6,33.08,977,0
2005-03-04,32.8,32.8,31.2,31.4,793,0
2005-03-07,31.4,32,30.8,31.32,2281,0
2005-03-08,32,33,32,32.4,450,0
2005-03-11,31.6,31.6,30.24,30.4,1000,0
2005-03-14,30.4,30.4,30.4,30.4,929,0
2005-03-15,29.22,35.16,29,30.8,1200,0
2005-03-16,32.4,32.96,32.07,32.72,800,0
2005-03-18,32.04,32.04,32,32,100,0
2005-03-21,31.6,31.6,31.52,31.6,725,0
2005-03-22,31.6,31.6,30.64,30.64,375,0
2005-03-23,30,31,29,29,1160,0
2005-03-24,29.8,29.8,29.8,29.8,521,0
2005-03-28,29.4,29.4,28.8,28.84,762,0
2005-03-29,28.6,28.6,27.8,28.04,1721,0
2005-03-30,28,28,25.2,27,1103,0
2005-03-31,27.2,27.96,27.16,27.2,3009,0
2005-04-01,27,27,26.4,26.4,210,0
2005-04-04,26,26,26,26,25,0
2005-04-05,27.2,27.6,27.2,27.6,225,0
2005-04-06,26.04,27.48,26.04,27.48,1450,0
2005-04-07,26.4,27.2,26.04,27.2,100,0
2005-04-11,26.6,26.8,25.8,26.6,4009,0
2005-04-12,27.4,27.8,26.2,27.8,850,0
2005-04-13,27.8,27.8,25.4,26.4,4487,0
2005-04-14,25.2,25.8,24.19,24.8,2087,0
2005-04-15,24.2,24.36,23.6,23.6,375,0
2005-04-18,22,22.6,21.4,22.6,1187,0
2005-04-19,22.96,22.96,22.88,22.88,275,0
2005-04-20,24,24,24,24,50,0
2005-04-22,24,24,23.96,23.96,538,0
2005-04-25,23.88,23.88,23.88,23.88,62,0
2005-04-26,22.8,23.6,22,22.36,1098,0
2005-04-27,22.36,22.36,21,21.6,225,0
2005-04-28,21.6,22.2,21.6,22.2,125,0
2005-04-29,22.4,22.48,20.8,20.8,363,0
2005-05-02,20.8,20.8,20.2,20.2,200,0
2005-05-03,20.4,20.4,20.2,20.36,550,0
2005-05-04,20,20,17.2,17.88,2833,0
2005-05-05,18.36,18.36,17.24,18,1651,0
2005-05-06,18.56,18.56,18.32,18.56,762,0
2005-05-09,18.36,18.36,16.6,17.61,631,0
2005-05-10,20.4,20.4,20.4,20.4,25,0
2005-05-11,20.84,22.8,20.84,22.08,1725,0
2005-05-12,22.08,22.08,20.88,20.88,1025,0
2005-05-16,21.96,22.12,21.96,22,412,0
2005-05-17,23.64,24.76,23.64,24.72,425,0
2005-05-18,24.6,24.6,24,24,875,0
2005-05-19,24.4,24.56,24.24,24.56,950,0
2005-05-23,27.56,31.6,26.4,29.6,52176,0
2005-05-24,30.8,32,26.4,27.04,15005,0
2005-05-25,26.6,26.6,25,25.8,13423,0
2005-05-26,25.6,26,23.27,24,9739,0
2005-05-27,23.96,24,23,23,8768,0
2005-05-31,22.8,25.68,22.8,24.76,6879,0
2005-06-01,23.8,26.76,23.8,26,8408,0
2005-06-02,27,27.96,26.29,27.6,10902,0
2005-06-03,28,28.36,26.36,27.37,4020,0
2005-06-06,28,28,26,26.16,2684,0
2005-06-07,26,26.4,26,26,675,0
2005-06-08,26.04,26.48,26.04,26.04,1532,0
2005-06-09,28,28,26.44,26.96,2583,0
2005-06-10,26.96,27,25.86,26.84,3400,0
2005-06-13,26.92,26.92,25.96,26.2,1385,0
2005-06-14,26,26.16,26,26,612,0
2005-06-15,25.6,26.4,25.6,26.4,987,0
2005-06-16,26.68,27,26,26.8,1625,0
2005-06-17,26.76,26.8,25.63,26.22,1506,0
2005-06-20,25.2,25.2,24.44,24.8,383,0
2005-06-21,24.2,26.84,24.2,25.8,7284,0
2005-06-22,26,26,25.4,26,150,0
2005-06-23,26.2,27.61,26.2,26.55,764,0
2005-06-24,27.6,27.6,25.2,26,1874,0
2005-06-27,26,26,25.2,25.2,225,0
2005-06-28,25.76,25.76,25.76,25.76,25,0
2005-06-29,24.6,25,24.48,24.8,1745,0
2005-06-30,24.8,25.8,24.6,24.6,287,0
2005-07-01,24.45,24.45,24.45,24.45,487,0
2005-07-05,24,24,23.12,23.12,3275,0
2005-07-06,23.2,24.08,23.2,23.28,1278,0
2005-07-07,23,23.48,22.4,22.44,661,0
2005-07-08,23.44,24.52,23.24,23.64,1314,0
2005-07-11,22.96,25.96,22.96,24.44,1457,0
2005-07-12,24.84,25.24,24.68,25.24,2550,0
2005-07-13,25.4,25.4,24.64,24.96,2012,0
2005-07-14,25.4,25.92,25.24,25.44,2350,0
2005-07-15,25.44,25.44,24.84,25,612,0
2005-07-18,25.56,25.56,24.04,24.04,375,0
2005-07-19,24.8,25.2,23.6,24.2,3416,0
2005-07-20,24.2,24.83,24.2,24.83,175,0
2005-07-21,24.24,24.64,24.08,24.64,625,0
2005-07-22,24.88,24.88,24.24,24.24,140,0
2005-07-25,23.6,24,23.6,24,770,0
2005-07-26,23.84,24.44,23.84,24.44,650,0
2005-07-27,23.84,24.24,23.4,23.4,1537,0
2005-07-28,27,27.96,26.4,27,60017,0
2005-07-29,28.52,28.52,26.84,27.4,22147,0
2005-08-01,27.2,28.4,26.4,27.56,11590,0
2005-08-02,27.4,28.2,27.4,28,5143,0
2005-08-15,26,35,26,29.68,24338,0
2005-08-16,29.72,29.72,25.88,28.36,9292,0
2005-08-17,28.4,29.52,28.28,28.8,3835,0
2005-08-18,28.8,28.8,27.66,28.12,1332,0
2005-08-19,28.2,28.2,27.4,27.4,1849,0
2005-08-22,27.28,28.08,26.6,27.2,1532,0
2005-08-23,27.2,27.2,26.4,26.4,4107,0
2005-08-24,25.8,27,25.8,26.6,1033,0
2005-08-25,27.88,27.88,26.04,26.8,3597,0
2005-08-26,26.04,26.56,26,26.2,1550,0
2005-08-29,26,26,25,25,1135,0
2005-08-30,25,25.15,25,25.15,313,0
2005-08-31,25.16,25.42,25,25.04,1472,0
2005-09-01,24.4,25.04,24.4,25,1367,0
2005-09-02,24.6,24.68,24.6,24.6,375,0
2005-09-06,25.6,25.6,24.08,24.32,2657,0
2005-09-07,24.48,24.96,24.48,24.96,100,0
2005-09-08,24.48,25.8,24.48,25.8,427,0
2005-09-09,25.52,25.8,25.04,25.8,1131,0
2005-09-12,25.96,25.96,25.96,25.96,97,0
2005-09-13,25.88,25.92,25,25.84,744,0
2005-09-14,25,25,25,25,375,0
2005-09-15,25,25.88,25,25.24,1057,0
2005-09-16,25.96,26.12,25.04,25.6,650,0
2005-09-19,26.6,26.8,25.24,26,2402,0
2005-09-20,24.4,24.64,24.4,24.64,375,0
2005-09-21,26,27.2,26,27.2,1888,0
2005-09-22,26.6,27.16,26.6,26.6,600,0
2005-09-23,27.12,27.12,25.7,25.7,62,0
2005-09-26,27.08,27.08,25.68,25.92,150,0
2005-09-27,26.76,26.76,26.2,26.2,212,0
2005-09-28,26,26.26,26,26.26,456,0
2005-09-29,25.8,26.4,25.64,26.4,1008,0
2005-09-30,26.44,26.6,25,26.16,788,0
2005-10-03,27.64,28,27.2,27.6,5375,0
2005-10-04,26.96,26.96,26,26,1550,0
2005-10-05,26,26,24.24,24.37,2736,0
2005-10-06,24.88,25,23.6,24.04,1525,0
2005-10-07,24.12,24.36,24,24.08,875,0
2005-10-10,23.36,23.36,21,21.2,5025,0
2005-10-11,20.8,24.76,20.8,22.92,2139,0
2005-10-12,23.64,23.64,23.24,23.56,150,0
2005-10-13,22.48,24.76,22.44,24.76,387,0
2005-10-14,24,24,23.84,23.84,318,0
2005-10-17,24,24,23.3,23.44,313,0
2005-10-18,24.48,24.48,24.48,24.48,50,0
2005-10-19,23.92,23.96,23.92,23.96,617,0
2005-10-20,23.24,23.96,23.24,23.6,487,0
2005-10-21,23.6,25.76,23.44,25.76,2072,0
2005-10-24,25.52,25.52,24.08,24.08,427,0
2005-10-25,25.34,25.6,25.34,25.6,423,0
2005-10-26,25.56,25.96,24.32,25.8,1297,0
2005-10-27,25,25,23.6,24.2,3737,0
2005-10-28,24.6,25.2,23.92,23.92,1600,0
2005-10-31,25.2,25.52,23.44,23.44,762,0
2005-11-01,24,24,23.4,23.4,138,0
2005-11-02,23.56,23.6,23.32,23.32,1043,0
2005-11-03,23.4,23.4,21.8,21.8,937,0
2005-11-04,23.16,23.16,21.8,22,268,0
2005-11-07,20,21.92,20,21.4,4449,0
2005-11-08,23,23,21,22.68,1285,0
2005-11-09,21.96,22.32,21.08,22.32,812,0
2005-11-10,20.88,21.4,20.88,21.4,575,0
2005-11-11,20.84,21.6,20.84,20.92,609,0
2005-11-15,21.88,22.2,21.6,21.88,1000,0
2005-11-16,22.2,22.2,21.2,21.2,75,0
2005-11-17,21.6,21.6,20.88,20.88,360,0
2005-11-18,20.84,21.6,19.96,21.6,2112,0
2005-11-21,22,22,21.24,21.24,1500,0
2005-11-22,21.6,21.6,20.4,20.4,433,0
2005-11-23,19.84,21,19.84,20,8362,0
2005-11-25,19.8,20,19.6,19.6,372,0
2005-11-28,18.64,19,16.84,19,3478,0
2005-11-29,19,19,18.4,18.56,6312,0
2005-11-30,19,19.48,18.68,18.68,5557,0
2005-12-01,18.8,18.8,18.6,18.8,1364,0
2005-12-02,19.92,22,19.92,20.44,750,0
2005-12-05,20.6,20.6,18.6,19.2,781,0
2005-12-06,19,19.68,19,19.68,750,0
2005-12-07,19.81,19.81,18.8,18.8,350,0
2005-12-08,18.8,18.8,18.8,18.8,325,0
2005-12-09,18.8,18.8,17.68,18,2734,0
2005-12-12,17.48,18,17.48,17.64,825,0
2005-12-13,18,18,17.64,17.68,500,0
2005-12-14,18.08,18.38,18.08,18.38,577,0
2005-12-15,19.4,21.2,19.4,21.2,3356,0
2005-12-16,21.8,21.8,20.04,21.6,3300,0
2005-12-19,21,21.36,20.84,20.96,3000,0
2005-12-20,20.4,20.6,20.4,20.6,400,0
2005-12-21,21.32,21.96,21.16,21.2,1025,0
2005-12-22,22.12,22.79,20.64,22.76,2100,0
2005-12-23,21.8,21.8,21.28,21.44,1523,0
2005-12-27,21.44,21.44,17.28,20.8,1883,0
2005-12-28,21.04,21.04,20,20,1925,0
2005-12-29,19.24,20,19.2,20,1200,0
2005-12-30,20.8,21.6,20.8,21.6,1328,0
2006-01-03,22.6,22.6,21.2,21.2,100,0
2006-01-04,21.6,21.68,21.6,21.68,800,0
2006-01-05,22.4,22.4,21.6,22.2,6405,0
2006-01-06,22.76,22.8,22.2,22.28,1725,0
2006-01-09,21.96,21.96,19.8,20.32,2834,0
2006-01-10,20.8,20.8,19.88,19.88,1850,0
2006-01-11,19.88,20.76,19.88,20.76,384,0
2006-01-12,20.6,20.6,19.88,20.2,2225,0
2006-01-13,20.2,20.8,20.2,20.8,126,0
2006-01-17,20,20,18.72,19.88,1891,0
2006-01-18,20,20,19.25,19.43,2200,0
2006-01-19,18.84,20.6,18.84,20.6,437,0
2006-01-20,20,20.8,20,20.16,1640,0
2006-01-23,19.8,19.8,19.48,19.48,200,0
2006-01-24,19.28,20.16,19.28,19.96,1476,0
2006-01-25,19.72,20.28,18.8,18.8,1882,0
2006-01-26,18.8,20.28,18.8,20.24,700,0
2006-01-27,20,20.2,18.92,19.52,320,0
2006-01-30,20.2,20.2,19.2,19.8,512,0
2006-01-31,19.8,20,19.8,20,175,0
2006-02-01,19.4,19.4,19,19.04,2100,0
2006-02-02,18.08,19.2,18,18,1533,0
2006-02-03,19.44,19.44,18.4,18.4,517,0
2006-02-06,18.76,18.76,17.64,18.08,2271,0
2006-02-07,17.8,19.41,17.64,17.84,586,0
2006-02-08,17.76,19.6,17.6,19.44,275,0
2006-02-09,18.4,18.4,18,18.15,176,0
2006-02-10,18.8,19.84,18.8,18.92,3977,0
2006-02-13,19.94,20.68,19.6,19.6,4167,0
2006-02-14,20.8,20.8,19.75,20.04,1000,0
2006-02-15,20.2,20.72,20,20,1912,0
2006-02-16,20,21.84,19.2,19.2,2620,0
2006-02-17,20.32,21.76,20.32,21.76,1631,0
2006-02-21,19.36,21.76,19.36,20.2,1330,0
2006-02-22,20.4,20.56,20.28,20.56,675,0
2006-02-23,21.24,21.24,20,20.04,1613,0
2006-02-24,20.04,21.48,20.04,20.4,225,0
2006-02-27,21.57,21.57,20.4,20.6,1422,0
2006-02-28,21.56,21.56,20.4,20.92,994,0
2006-03-01,21.6,21.6,20.4,21.4,1975,0
2006-03-02,21.36,21.36,20,20,1483,0
2006-03-03,20.36,20.36,19.6,20,676,0
2006-03-06,20,20.32,19.24,19.24,1742,0
2006-03-07,19.91,19.91,19.32,19.32,150,0
2006-03-08,20.64,20.64,19.44,19.92,306,0
2006-03-09,19.8,20,19.8,19.96,498,0
2006-03-10,20.08,20.08,20.08,20.08,25,0
2006-03-13,20.96,20.96,19.32,19.32,949,0
2006-03-14,19,19,18.6,18.8,150,0
2006-03-15,20.4,21.4,20.4,21.4,5874,0
2006-03-16,22,22.44,21.84,21.84,2498,0
2006-03-17,21.59,21.6,21.04,21.6,1007,0
2006-03-20,21.2,21.2,21,21.2,291,0
2006-03-21,20,20.96,19.6,19.6,2375,0
2006-03-22,20.08,21.2,20,20.2,1438,0
2006-03-23,20.6,21.6,20.6,20.74,283,0
2006-03-24,20.2,20.52,19.68,19.68,640,0
2006-03-27,19.67,20.2,19.6,19.6,693,0
2006-03-28,20.56,21.32,19.91,20.32,695,0
2006-03-29,20.6,20.6,20.6,20.6,250,0
2006-03-30,20.8,20.8,20.6,20.78,231,0
2006-03-31,21.19,21.32,21.19,21.28,400,0
2006-04-03,21.06,21.2,20.04,20.28,1169,0
2006-04-04,20.2,20.2,20.2,20.2,38,0
2006-04-05,20.84,21,20.48,20.48,662,0
2006-04-06,21.28,21.28,20.6,20.89,450,0
2006-04-07,21.2,21.2,20.44,21.2,125,0
2006-04-10,20.4,21.11,20.4,21.11,505,0
2006-04-11,21.2,21.2,20.4,20.4,1456,0
2006-04-12,21.2,21.24,20.4,20.6,1842,0
2006-04-13,20.8,20.8,19.6,20.16,1548,0
2006-04-17,21,21.2,19.6,19.89,1125,0
2006-04-18,20.24,21.04,20.2,21.04,1059,0
2006-04-19,19.6,21.12,19.6,20.44,1401,0
2006-04-20,20.48,20.48,19.8,19.8,614,0
2006-04-21,21,21,20.02,20.02,925,0
2006-04-24,21.08,21.08,19.6,20.44,5536,0
2006-04-25,19.8,19.8,19.6,19.6,326,0
2006-04-26,19.88,20.6,19.6,20.6,2313,0
2006-04-27,20.2,20.33,19.6,20.33,275,0
2006-04-28,19.8,20.16,19.8,20,425,0
2006-05-01,21.08,21.08,19.2,19.8,3384,0
2006-05-02,19.6,19.6,17.8,18.12,5027,0
2006-05-03,17.16,18,17.16,17.8,1955,0
2006-05-04,19.12,19.8,17.52,18.32,763,0
2006-05-05,18,19.2,18,19,173,0
2006-05-08,18.08,19.3,18.08,18.92,222,0
2006-05-09,18.92,19.36,18.2,18.96,325,0
2006-05-10,18.4,19,18.4,19,550,0
2006-05-11,19.4,19.71,19.4,19.71,62,0
2006-05-12,19.2,19.2,19.2,19.2,100,0
2006-05-15,17.98,18.2,17.98,18.2,226,0
2006-05-16,18.8,18.8,18.8,18.8,290,0
2006-05-17,18.24,18.24,18,18,75,0
2006-05-18,18.4,19.04,17.6,18.2,1432,0
2006-05-19,18.4,18.96,18.12,18.12,775,0
2006-05-22,18.4,18.4,17.2,17.88,5866,0
2006-05-23,17.2,17.8,16.4,16.48,7131,0
2006-05-24,16.48,17.04,16.48,16.8,5200,0
2006-05-25,17.4,18.2,17,17.28,550,0
2006-05-26,17.43,18.2,17.43,18.2,115,0
2006-05-30,17.58,19.4,17.4,19.4,1543,0
2006-05-31,18.04,18.04,18.04,18.04,500,0
2006-06-01,19.2,19.2,18.2,18.48,994,0
2006-06-02,18.64,18.73,18.64,18.73,100,0
2006-06-05,18.76,18.8,18.4,18.4,100,0
2006-06-06,18.4,19.8,18.24,19.04,3416,0
2006-06-07,18.56,18.56,18.56,18.56,103,0
2006-06-08,18.8,18.84,17.8,18.6,3892,0
2006-06-09,18.4,19.3,18.4,18.8,2980,0
2006-06-12,18.8,19.2,18.6,18.8,3225,0
2006-06-13,18.04,19.36,17.7,18.8,1843,0
2006-06-14,17.44,17.96,16.8,17.08,3501,0
2006-06-15,16.92,16.92,16.92,16.92,275,0
2006-06-19,16.92,16.92,16.28,16.72,3312,0
2006-06-20,16.28,16.36,16.28,16.36,1633,0
2006-06-21,16.04,16.04,15.48,15.64,2168,0
2006-06-22,15.64,16.4,15.24,15.6,3671,0
2006-06-26,18.04,18.04,15.64,15.64,679,0
2006-06-27,15.68,15.8,15.44,15.44,1517,0
2006-06-28,15.2,15.44,15.16,15.44,244,0
2006-06-30,16.2,16.2,15.6,15.6,612,0
2006-07-05,16.6,18.56,16.6,17.2,825,0
2006-07-06,17.32,17.36,15.96,15.96,725,0
2006-07-10,16,17.16,16,16.44,500,0
2006-07-12,15.8,15.8,15.8,15.8,125,0
2006-07-13,16.56,16.56,15.8,15.8,175,0
2006-07-14,16,16,16,16,75,0
2006-07-17,15.8,15.8,12.04,13,5547,0
2006-07-18,13.2,13.2,11.72,12.2,1262,0
2006-07-19,12.2,12.96,12.2,12.92,625,0
2006-07-20,12,12,10.93,11.8,1757,0
2006-07-21,11.24,11.24,9.8,11,2166,0
2006-07-24,10.8,10.8,10.4,10.4,3449,0
2006-07-25,10.84,10.84,9.6,10.48,1376,0
2006-07-26,10,10.52,9.84,10.52,850,0
2006-07-27,9.6,9.64,9.6,9.64,100,0
2006-07-28,10,11.4,10,11.36,4037,0
2006-07-31,10.8,11.2,10.6,11.2,7319,0
2006-08-01,10.2,11.4,9.2,11.04,2267,0
2006-08-02,10.24,10.91,10.24,10.24,1025,0
2006-08-03,10.48,11.4,10.48,10.56,1725,0
2006-08-04,10.49,10.49,10.48,10.48,475,0
2006-08-07,10.04,10.12,10.04,10.12,375,0
2006-08-08,10.04,10.04,10,10,1021,0
2006-08-09,10.4,10.4,9.44,9.88,1489,0
2006-08-10,10.36,11.4,10.16,10.28,482,0
2006-08-11,10,10,9.6,9.6,413,0
2006-08-14,9.32,9.76,9.32,9.4,575,0
2006-08-15,9.8,10.56,9.8,9.8,250,0
2006-08-16,10.16,10.2,10,10,1850,0
2006-08-17,10.16,10.16,10.16,10.16,50,0
2006-08-18,9.8,9.8,9.42,9.68,607,0
2006-08-21,11.08,11.08,9.32,9.56,2650,0
2006-08-22,9.24,9.56,8.8,9.2,2850,0
2006-08-23,9.1,9.1,9.04,9.04,100,0
2006-08-24,8.72,9.08,8.24,9,525,0
2006-08-25,8.6,8.99,8.6,8.92,580,0
2006-08-28,9.4,10.16,9.08,9.76,12051,0
2006-08-29,10.84,10.84,8.76,9,2706,0
2006-08-30,10.84,12.56,10.44,12,14858,0
2006-08-31,12,12,10.64,10.84,2971,0
2006-09-01,10.4,11,10.32,10.4,588,0
2006-09-05,11,11,9.4,9.84,2681,0
2006-09-06,9.04,10.2,9.04,10.2,4037,0
2006-09-07,10,10,8.84,9,1073,0
2006-09-08,10,10.96,9.28,10.8,655,0
2006-09-11,10.6,10.6,9.5,10.24,493,0
2006-09-12,9.2,10,9.2,10,330,0
2006-09-13,9.2,9.96,9.2,9.32,141,0
2006-09-14,9.4,9.4,9.37,9.4,478,0
2006-09-15,9.4,9.96,9.32,9.59,1564,0
2006-09-18,9.08,9.96,9.08,9.6,1225,0
2006-09-19,10.4,11.6,9.6,10.6,1824,0
2006-09-20,10.2,10.2,9,9.24,5803,0
2006-09-21,9.4,9.6,9.4,9.4,1537,0
2006-09-22,10.2,10.36,9.24,9.56,508,0
2006-09-25,9.36,10.56,9.24,9.6,1700,0
2006-09-26,9.6,9.6,9.6,9.6,248,0
2006-09-27,9.6,9.75,9.4,9.58,296,0
2006-09-28,9.8,9.8,9.8,9.8,200,0
2006-09-29,9.6,10.08,9.6,9.6,4101,0
2006-10-02,10,10,9.28,9.43,950,0
2006-10-03,10,10,8.88,9,11956,0
2006-10-04,8.88,9.56,8.56,9.56,926,0
2006-10-05,8.84,9.18,8.68,8.8,1550,0
2006-10-06,9.4,9.6,9.17,9.6,2368,0
2006-10-09,9.6,9.6,8.85,9,1333,0
2006-10-10,8.56,9,8.56,9,1350,0
2006-10-11,9,9,8.99,9,520,0
2006-10-13,9,9.52,8.84,9.52,6234,0
2006-10-16,11.2,11.2,8.72,8.72,2338,0
2006-10-17,9.36,9.4,9.34,9.4,805,0
2006-10-18,9.8,9.8,8.88,9,1250,0
2006-10-19,9.23,9.4,9.23,9.4,301,0
2006-10-20,9.4,9.6,9.32,9.32,700,0
2006-10-23,8.92,8.96,8.92,8.96,1350,0
2006-10-24,9.4,9.4,9.2,9.2,249,0
2006-10-25,8.92,9.4,8.92,9,187,0
2006-10-26,8.84,9.4,8.84,9.2,10738,0
2006-10-27,8.88,9.48,8.88,9.48,612,0
2006-10-30,9.4,9.48,9,9,1512,0
2006-10-31,9,9.48,8.92,9.4,1420,0
2006-11-01,9.04,9.04,8.86,8.86,926,0
2006-11-02,8.92,8.92,7.32,8.6,7495,0
2006-11-03,8,8.2,7.8,8,7068,0
2006-11-06,8,8.16,7.84,7.84,3880,0
2006-11-07,8.24,8.24,7.84,7.92,11061,0
2006-11-08,7.96,8.12,7.64,8.08,27801,0
2006-11-09,8.12,8.76,8.08,8.36,11107,0
2006-11-10,8.56,8.76,8.04,8.76,27674,0
2006-11-13,9,10,8.2,9.08,228443,0
2006-11-14,9.8,9.8,8.4,8.69,137242,0
2006-11-15,8.68,8.72,8.36,8.4,76940,0
2006-11-16,8.4,8.41,7.76,7.8,240504,0
2006-11-17,7.8,8.76,7.52,7.76,143626,0
2006-11-20,8.36,8.36,7.8,7.96,41184,0
2006-11-21,8.2,8.2,7.84,8,38879,0
2006-11-22,8.2,8.2,7.88,7.96,32464,0
2006-11-24,7.96,7.96,7.88,7.96,21855,0
2006-11-27,7.96,7.96,7.88,7.88,13634,0
2006-11-28,8,8,7.84,8,23579,0
2006-11-29,8.28,8.28,7.88,8,24492,0
2006-11-30,8,8,7.88,7.92,21150,0
2006-12-01,8.2,8.2,7.92,8,9955,0
2006-12-04,8.12,8.12,7.96,8,10560,0
2006-12-05,8,8.04,7.92,8,25530,0
2006-12-06,8,8,7.88,8,24236,0
2006-12-07,8,8.04,7.96,8,13682,0
2006-12-08,8,8,7.88,8,8701,0
2006-12-11,7.92,8,7.8,7.84,9151,0
2006-12-12,8,8,7.8,8,6675,0
2006-12-13,7.92,7.92,7.8,7.8,8850,0
2006-12-14,7.88,7.88,7.6,7.64,32087,0
2006-12-20,7.6,7.95,5.44,6.52,56189,0
2006-12-21,7.36,7.56,6.96,7.16,53553,0
2006-12-22,7.56,7.56,6.48,6.48,66619,0
2006-12-26,7.16,7.6,6.48,7.52,132819,0
2006-12-27,7.56,7.68,7.2,7.6,58825,0
2006-12-28,8,8,7.48,7.68,24195,0
2006-12-29,7.72,7.8,7.72,7.8,13661,0
2007-01-03,7.76,7.8,7.68,7.68,27168,0
2007-01-04,7.96,7.96,7.24,7.24,14211,0
2007-01-05,7.96,7.96,6.16,6.6,34335,0
2007-01-08,6.84,6.88,6.64,6.64,8323,0
2007-01-09,7.24,7.28,6.72,7.04,22230,0
2007-01-10,7.56,7.56,6.92,6.92,11407,0
2007-01-11,7.56,7.56,6.92,6.92,31679,0
2007-01-12,7,7.32,6.88,6.88,26489,0
2007-01-16,7.16,7.16,6.6,6.72,27460,0
2007-01-17,7,7,6.64,6.8,16339,0
2007-01-18,6.88,6.88,6.64,6.68,12186,0
2007-01-19,6.8,6.8,6.52,6.6,6202,0
2007-01-22,6.6,6.76,6.56,6.6,16346,0
2007-01-23,6.76,6.76,6.52,6.56,10419,0
2007-01-24,6.52,6.6,6.52,6.6,2487,0
2007-01-25,6.72,6.72,6.48,6.56,21156,0
2007-01-26,6.6,6.6,6.52,6.6,2377,0
2007-01-29,6.72,7,6.16,7,45702,0
2007-01-30,6.72,6.72,6.44,6.52,9677,0
2007-01-31,6.52,6.72,6.2,6.36,35779,0
2007-02-01,6.6,6.6,6.4,6.52,17219,0
2007-02-02,6.6,6.6,6.48,6.52,9888,0
2007-02-05,6.6,6.6,6.2,6.56,8882,0
2007-02-06,6.52,6.6,6.52,6.6,7065,0
2007-02-07,6.6,6.6,6.4,6.48,6625,0
2007-02-08,6.64,6.88,6.58,6.8,27619,0
2007-02-09,7,7.36,6.96,7.16,55378,0
2007-02-12,7.4,7.4,7.12,7.12,23141,0
2007-02-13,7.2,7.24,7.12,7.2,3798,0
2007-02-14,7.44,7.6,7.1,7.2,21913,0
2007-02-15,7.4,7.6,7.28,7.4,20375,0
2007-02-16,7.6,7.6,7.2,7.52,16672,0
2007-02-20,7.36,7.4,7.24,7.35,23532,0
2007-02-21,7.32,7.52,7.2,7.48,15754,0
2007-02-22,7.52,7.52,6.88,7.16,20862,0
2007-02-23,7.08,7.14,6.72,6.92,9725,0
2007-02-26,7.2,7.2,6.96,7.16,8505,0
2007-02-27,7.04,7.04,6.64,6.68,6985,0
2007-02-28,6.4,6.6,6.16,6.4,20222,0
2007-03-01,6.72,6.96,6.6,6.92,29809,0
2007-03-02,7,7.16,6.84,7,12452,0
2007-03-05,7,7,6.6,6.68,10309,0
2007-03-06,6.68,6.8,6.6,6.6,5618,0
2007-03-07,6.6,6.6,6.36,6.4,11444,0
2007-03-08,6.6,6.72,6.32,6.44,21756,0
2007-03-09,6.6,6.88,6.4,6.48,16765,0
2007-03-12,6.88,6.88,6.68,6.8,8707,0
2007-03-13,6.8,6.8,6.64,6.72,6525,0
2007-03-14,6.6,6.8,6.48,6.68,10425,0
2007-03-15,6.8,6.8,6.56,6.6,11511,0
2007-03-16,6.68,6.68,6.56,6.56,8400,0
2007-03-19,6.6,6.6,6.56,6.6,3895,0
2007-03-20,7.16,7.48,7.16,7.4,84186,0
2007-03-21,7.48,7.48,7.04,7.32,33766,0
2007-03-22,7.2,7.2,6.92,7.2,42213,0
2007-03-23,7.2,7.28,6.92,6.96,22405,0
2007-03-26,7.24,7.4,7.08,7.4,60196,0
2007-03-27,7.32,7.8,7.28,7.56,67758,0
2007-03-28,7.8,7.96,7.59,7.59,179758,0
2007-03-29,7.92,8.4,7.84,8,304752,0
2007-03-30,8.36,8.36,7.92,8.16,107055,0
2007-04-04,11.4,11.96,8.92,9,703880,0
2007-04-05,8.96,9,7.4,7.52,306550,0
2007-04-09,7.64,7.8,7.4,7.56,65464,0
2007-04-10,7.56,7.84,7.28,7.6,132495,0
2007-04-11,7.8,7.8,7.48,7.52,115327,0
2007-04-12,7.52,7.72,7.4,7.52,67148,0
2007-04-13,7.72,7.72,7.48,7.6,42491,0
2007-04-16,7.6,7.68,7.16,7.16,108260,0
2007-04-17,7.16,7.4,7.04,7.16,30584,0
2007-04-18,7.32,7.32,6.92,6.92,32443,0
2007-04-19,7.04,7.16,6.84,7.12,21797,0
2007-04-20,7.04,7.24,6.96,7.16,31388,0
2007-04-23,7.16,7.16,6.68,7,35342,0
2007-04-24,7.12,7.16,6.96,6.96,13880,0
2007-04-25,7.16,7.16,6.88,6.88,12535,0
2007-04-26,6.96,6.96,6.64,6.72,45147,0
2007-04-27,6.76,7.2,6.64,7.12,50759,0
2007-04-30,7.4,7.44,7,7.08,64377,0
2007-05-01,7.16,7.2,6.8,6.8,35690,0
2007-05-02,6.72,6.76,6.52,6.52,52409,0
2007-05-03,6.48,6.96,6.36,6.48,32995,0
2007-05-04,6.68,6.72,6.44,6.68,21162,0
2007-05-07,6.72,6.72,6.56,6.64,11691,0
2007-05-08,6.8,6.8,6.52,6.68,9066,0
2007-05-09,6.8,6.8,6.32,6.6,29114,0
2007-05-10,6.6,6.72,6.4,6.56,33406,0
2007-05-11,6.56,6.72,6.4,6.52,19957,0
2007-05-14,6.44,6.44,6.16,6.2,67398,0
2007-05-15,6.36,6.4,6.2,6.36,16562,0
2007-05-16,6.56,6.72,6.2,6.36,63065,0
2007-05-17,6.48,6.48,5.92,6.12,74275,0
2007-05-18,6.08,6.36,5.96,6.2,34023,0
2007-05-21,6.48,6.48,5.96,6.28,31982,0
2007-05-22,6.24,6.24,5.84,5.96,41900,0
2007-05-23,5.88,6.2,5.88,5.96,22601,0
2007-05-24,6.12,6.12,5.96,6.08,33629,0
2007-05-25,6.04,6.2,5.88,6.04,13348,0
2007-05-29,5.96,5.96,5.68,5.72,52122,0
2007-05-30,5.68,5.92,5.56,5.84,53703,0
2007-05-31,5.88,6.28,5.84,6,69169,0
2007-06-01,6,6,5.88,5.96,29978,0
2007-06-04,6,6,5.8,5.84,25395,0
2007-06-05,6,6,5.84,5.88,14225,0
2007-06-06,6.08,6.08,5.88,5.92,11460,0
2007-06-07,6.16,6.16,5.88,6,18069,0
2007-06-08,5.96,6.12,5.8,5.84,25555,0
2007-06-11,5.84,5.96,5.84,5.84,14907,0
2007-06-12,6,6,5.8,5.84,19119,0
2007-06-13,6,6,5.68,5.72,40642,0
2007-06-14,5.8,5.96,5.56,5.64,51220,0
2007-06-15,5.92,5.92,5.64,5.92,15348,0
2007-06-18,5.96,5.96,5.76,5.76,3762,0
2007-06-19,5.84,6.16,5.84,6.08,30696,0
2007-06-20,6.04,6.08,5.84,5.92,5470,0
2007-06-21,6,6,5.72,5.8,14410,0
2007-06-22,5.84,5.88,5.76,5.8,13262,0
2007-06-25,5.96,6,5.8,5.88,13566,0
2007-06-26,5.8,5.88,5.68,5.8,19803,0
2007-06-27,5.8,5.8,5.48,5.52,17561,0
2007-06-28,5.8,6.16,5.8,6.04,29889,0
2007-06-29,6.04,6.2,5.96,6.08,17716,0
2007-07-02,5.2,5.2,4.68,4.72,404532,0
2007-07-03,5.16,5.16,4.88,5,157800,0
2007-07-05,5.04,5.08,4.92,4.92,69323,0
2007-07-06,5.08,5.08,4.88,5,47323,0
2007-07-09,5,5,4.76,4.8,53945,0
2007-07-10,5,5,4.64,4.64,53434,0
2007-07-11,4.76,4.76,4.6,4.6,44448,0
2007-07-12,4.68,4.68,4.48,4.56,69087,0
2007-07-13,4.68,4.8,4.6,4.8,49254,0
2007-07-16,4.72,4.92,4.68,4.76,51414,0
2007-07-17,4.92,5.12,4.48,4.52,86335,0
2007-07-18,4.8,4.8,4.36,4.6,64512,0
2007-07-19,4.88,4.88,4.6,4.76,69441,0
2007-07-20,4.8,4.8,4.68,4.8,20546,0
2007-07-23,4.72,4.76,4.68,4.76,26451,0
2007-07-24,4.68,4.76,4.48,4.68,21367,0
2007-07-25,4.64,4.64,4.48,4.6,14875,0
2007-07-26,4.8,4.8,4.4,4.48,33591,0
2007-07-27,4.76,4.76,4.4,4.64,10315,0
2007-07-30,4.52,4.52,4.12,4.2,23240,0
2007-07-31,4.6,4.6,4.16,4.32,11631,0
2007-08-01,4.32,4.32,3.76,4,36389,0
2007-08-02,4.48,4.48,3.96,4,44234,0
2007-08-03,4,4.24,3.96,4,30152,0
2007-08-06,4.12,4.12,3.76,4,53352,0
2007-08-07,3.96,4,3.72,3.88,72878,0
2007-08-08,3.92,3.96,3.56,3.8,72109,0
2007-08-09,4.16,4.16,3.52,3.6,74631,0
2007-08-10,3.88,3.88,3.32,3.52,62594,0
2007-08-13,3.6,3.72,3.4,3.51,80328,0
2007-08-14,3.56,3.56,3.28,3.36,36975,0
2007-08-15,3.24,3.44,2.88,3.32,48413,0
2007-08-16,3.08,3.2,2.8,3.16,181157,0
2007-08-17,3.28,3.4,3,3.04,40998,0
2007-08-20,3.32,3.4,3.08,3.2,77239,0
2007-08-21,3.32,3.32,3.2,3.28,17921,0
2007-08-22,3.24,3.24,3.16,3.24,34602,0
2007-08-23,3.28,3.44,3.2,3.32,56136,0
2007-08-24,3.32,3.4,3.24,3.32,17676,0
2007-08-27,3.4,3.44,3.28,3.44,24761,0
2007-08-28,3.52,3.52,3.04,3.04,54208,0
2007-08-29,3.08,3.28,3.08,3.16,29724,0
2007-08-30,3.2,3.56,3.2,3.44,50052,0
2007-08-31,3.56,3.64,3.44,3.48,24083,0
2007-09-04,3.6,3.88,3.48,3.72,80850,0
2007-09-05,4.04,4.12,3.84,4,103922,0
2007-09-06,4.04,4.04,3.88,3.94,67474,0
2007-09-07,4,4,3.68,3.84,33043,0
2007-09-10,3.72,3.92,3.72,3.8,19785,0
2007-09-11,3.72,4.16,3.72,4,34222,0
2007-09-12,4,4.24,3.86,4.16,55477,0
2007-09-13,4.2,4.32,4.04,4.16,44290,0
2007-09-14,4.28,4.28,4.12,4.12,37793,0
2007-09-17,4.2,4.2,3.92,4.04,25094,0
2007-09-18,4,4.04,3.84,3.96,29929,0
2007-09-19,4,4,3.84,3.92,18181,0
2007-09-20,3.88,3.96,3.72,3.96,20283,0
2007-09-21,3.92,3.92,3.72,3.88,21731,0
2007-09-24,3.68,3.76,3.6,3.68,22894,0
2007-09-25,3.6,3.68,3.6,3.64,8751,0
2007-09-26,3.6,3.6,3.4,3.48,12432,0
2007-09-27,3.6,3.8,3.56,3.8,18756,0
2007-09-28,3.8,4.16,3.72,4.04,15884,0
2007-10-01,3.92,4,3.92,3.96,3937,0
2007-10-02,4,4.12,3.92,3.92,5782,0
2007-10-03,3.8,4.2,3.8,4.2,23240,0
2007-10-04,4,4.2,4,4.2,13062,0
2007-10-05,4.2,4.2,4.08,4.2,5860,0
2007-10-08,4.24,4.68,4.24,4.52,12851,0
2007-10-09,4.6,4.72,4.08,4.4,24501,0
2007-10-10,4.56,4.72,4.36,4.6,21281,0
2007-10-11,4.92,4.92,4.6,4.78,35766,0
2007-10-12,4.8,4.92,4.52,4.68,20615,0
2007-10-15,4.88,4.88,4.72,4.84,19551,0
2007-10-16,4.8,4.8,4.68,4.76,11189,0
2007-10-17,4.8,4.8,4.76,4.8,7502,0
2007-10-18,4.8,4.88,4.64,4.76,20895,0
2007-10-19,4.8,4.8,4.68,4.76,11750,0
2007-10-22,4.6,4.6,4.48,4.52,23414,0
2007-10-23,4.56,4.56,4.16,4.32,19527,0
2007-10-24,4.32,4.44,4.28,4.42,7762,0
2007-10-25,4.48,4.88,4.36,4.52,45424,0
2007-10-26,4.88,4.88,4.6,4.6,17447,0
2007-10-29,4.68,4.8,4.52,4.6,10097,0
2007-10-30,4.52,4.59,4.32,4.52,16818,0
2007-10-31,4.4,4.52,4.2,4.48,15510,0
2007-11-01,4.64,4.72,4.24,4.6,23807,0
2007-11-02,4.56,4.56,4.24,4.36,24395,0
2007-11-05,4.28,4.28,4,4.12,31034,0
2007-11-06,4.2,4.32,4.16,4.32,8734,0
2007-11-07,4.4,4.44,4.16,4.32,9855,0
2007-11-08,4.32,4.32,4.12,4.16,23399,0
2007-11-09,4.16,4.2,3.56,4.04,66327,0
2007-11-12,3.8,3.92,3.8,3.88,7885,0
2007-11-13,3.92,4.16,3.92,4,10392,0
2007-11-14,3.96,3.96,3.84,3.92,5817,0
2007-11-15,4,4,3.6,3.88,6478,0
2007-11-16,3.88,3.88,3.72,3.8,8430,0
2007-11-19,3.6,3.8,3.6,3.76,12920,0
2007-11-20,3.74,3.8,3.62,3.62,3834,0
2007-11-21,3.6,3.64,3.56,3.56,7496,0
2007-11-23,3.68,3.74,3.52,3.56,7498,0
2007-11-26,3.6,3.74,3.6,3.64,3330,0
2007-11-27,3.76,3.76,3.56,3.6,10600,0
2007-11-28,3.52,3.8,3.52,3.76,15552,0
2007-11-29,3.76,3.8,3.76,3.8,1456,0
2007-11-30,3.72,3.76,3.6,3.68,13609,0
2007-12-03,3.4,3.72,3.4,3.4,18621,0
2007-12-04,3.4,3.48,3.36,3.4,13448,0
2007-12-05,3.2,3.56,3.2,3.52,10097,0
2007-12-06,3.2,3.6,3.2,3.28,15038,0
2007-12-07,3.32,3.6,3.32,3.6,11425,0
2007-12-10,3.6,3.6,3.28,3.29,12934,0
2007-12-11,3.32,3.32,3.24,3.24,23603,0
2007-12-12,3.24,3.24,3,3,37054,0
2007-12-13,3.16,3.32,3.12,3.12,17793,0
2007-12-14,3.2,3.28,3.14,3.2,10206,0
2007-12-17,3.4,3.4,3.2,3.24,25862,0
2007-12-18,3.6,3.6,3.16,3.16,16741,0
2007-12-19,3,3.2,3,3.12,8704,0
2007-12-20,3.12,3.4,3.12,3.36,36685,0
2007-12-21,3.6,3.6,3.4,3.52,29204,0
2007-12-24,3.6,3.6,3.32,3.44,6175,0
2007-12-26,3.28,3.48,3.12,3.32,21080,0
2007-12-27,3.24,3.36,3.2,3.2,21518,0
2007-12-28,3.24,3.28,3.08,3.28,33644,0
2007-12-31,3.04,3.2,3.04,3.16,32015,0
2008-01-02,3.2,3.32,3.2,3.24,4620,0
2008-01-03,3.4,3.48,3.04,3.32,23379,0
2008-01-04,3.24,3.25,3.2,3.2,5050,0
2008-01-07,3.24,3.4,3.24,3.24,2409,0
2008-01-08,3.36,3.36,3.2,3.24,2975,0
2008-01-09,3.36,3.36,3.08,3.2,5456,0
2008-01-10,3.1,3.16,3.08,3.08,8031,0
2008-01-11,3.12,3.24,3.09,3.24,4207,0
2008-01-14,3.28,3.36,3.24,3.28,4150,0
2008-01-15,3.28,3.38,3.12,3.24,7752,0
2008-01-16,3.2,3.24,3.08,3.2,1701,0
2008-01-17,3.12,3.12,3,3,2098,0
2008-01-18,3.04,3.4,2.92,2.92,13159,0
2008-01-22,2.92,2.92,1.56,2.64,43052,0
2008-01-23,2.76,3.2,2.76,3.2,6428,0
2008-01-24,3.36,3.36,2.84,3.36,12015,0
2008-01-25,3.52,3.8,3.44,3.6,35428,0
2008-01-28,3.64,4,3.32,3.8,40830,0
2008-01-29,3.96,3.96,3.52,3.56,18380,0
2008-01-30,3.52,3.52,3.2,3.4,8251,0
2008-01-31,3.44,3.44,3.24,3.4,37745,0
2008-02-01,3.36,3.4,3.2,3.2,21362,0
2008-02-04,3.2,3.28,3.04,3.12,8816,0
2008-02-05,3.14,3.14,3,3,2800,0
2008-02-06,3.16,3.2,3,3.16,2125,0
2008-02-07,3,3.08,2.88,2.92,9475,0
2008-02-08,3.2,3.36,2.88,3.28,13200,0
2008-02-12,2.96,3.28,2.92,2.96,1375,0
2008-02-13,2.92,3,2.92,2.92,4852,0
2008-02-14,2.88,3.28,2.88,3.12,2706,0
2008-02-15,2.88,3.08,2.88,3,4047,0
2008-02-19,2.92,3.2,2.92,3.2,3100,0
2008-02-20,3.28,3.32,2.92,3,6950,0
2008-02-21,2.84,3.12,2.6,2.68,64058,0
2008-02-22,2.68,2.8,2.64,2.76,21388,0
2008-02-25,2.76,2.8,2.6,2.8,5337,0
2008-02-26,2.76,3.12,2.6,2.76,8794,0
2008-02-27,2.72,2.76,2.68,2.72,9115,0
2008-02-28,2.84,2.92,2.72,2.8,8266,0
2008-02-29,2.84,2.89,2.72,2.8,3425,0
2008-03-03,2.64,2.8,2.64,2.64,9789,0
2008-03-04,2.64,2.66,2.2,2.2,40468,0
2008-03-05,2.6,2.8,2.28,2.44,38179,0
2008-03-06,2.32,2.72,2.12,2.4,25943,0
2008-03-07,2.4,2.44,2.04,2.12,74620,0
2008-03-10,2.12,2.36,2.04,2.28,32191,0
2008-03-11,2.32,2.36,2.32,2.36,15991,0
2008-03-12,2.36,2.48,2.36,2.44,13732,0
2008-03-13,2.52,2.52,2.4,2.52,6098,0
2008-03-17,2.16,2.92,2.12,2.92,52474,0
2008-03-18,2.92,2.92,2.4,2.84,9591,0
2008-03-19,2.92,2.92,2.48,2.8,30238,0
2008-03-20,2.8,2.8,2.64,2.68,6625,0
2008-03-24,2.8,2.84,2.68,2.84,20612,0
2008-03-25,2.88,2.88,2.8,2.8,562,0
2008-03-26,2.92,2.96,2.88,2.92,5692,0
2008-03-27,2.96,3.2,2.84,3.04,45385,0
2008-03-28,3.04,3.16,3.04,3.16,11042,0
2008-03-31,3.12,3.12,3,3,4640,0
2008-04-01,2.96,2.96,2.72,2.8,8501,0
2008-04-02,2.76,2.8,2.64,2.8,7816,0
2008-04-03,2.6,2.68,2.48,2.6,11587,0
2008-04-04,2.72,2.76,2.68,2.72,575,0
2008-04-07,2.8,2.8,2.48,2.74,2775,0
2008-04-08,2.76,2.88,2.76,2.84,40500,0
2008-04-09,2.84,2.84,2.66,2.8,7975,0
2008-04-10,2.8,2.8,2.8,2.8,5900,0
2008-04-11,2.6,2.84,2.6,2.84,10792,0
2008-04-14,2.84,2.96,2.6,2.84,25097,0
2008-04-15,2.84,3.12,2.84,3.08,23275,0
2008-04-16,3.08,3.08,2.76,3.04,4872,0
2008-04-17,2.92,3.04,2.88,3.03,6725,0
2008-04-18,2.68,3,2.68,3,18787,0
2008-04-21,3,3.12,2.76,3.12,7125,0
2008-04-22,2.8,3.12,2.8,3.12,7750,0
2008-04-23,2.8,3.44,2.8,3.44,33632,0
2008-04-24,3.4,3.6,2.84,3.56,27586,0
2008-04-25,3.4,3.8,3.04,3.6,15265,0
2008-04-28,3.24,3.8,3.24,3.36,12630,0
2008-04-29,3.36,3.64,3.24,3.52,16704,0
2008-04-30,3.4,4,3.4,3.68,19666,0
2008-05-01,3.48,3.96,3.48,3.96,21412,0
2008-05-02,3.96,4,3.88,3.96,8967,0
2008-05-05,3.48,4,3.48,3.96,19090,0
2008-05-06,3.92,3.96,3.88,3.96,8391,0
2008-05-07,3.92,4.08,3.84,4.08,18395,0
2008-05-08,4.08,4.08,3.64,4.04,9875,0
2008-05-09,3.84,4.04,3.84,3.98,7862,0
2008-05-12,3.8,4,3.8,4,7474,0
2008-05-13,4,4,3.72,4,4838,0
2008-05-14,3.96,4,3.68,4,18312,0
2008-05-15,4,4.04,3.8,4,6862,0
2008-05-16,4.06,4.06,4,4,1107,0
2008-05-19,4,4.04,3.92,3.96,10579,0
2008-05-20,3.88,4,3.8,4,9035,0
2008-05-21,4,4.08,3.84,4.08,13217,0
2008-05-22,4.08,4.76,4.08,4.56,88108,0
2008-05-23,4.6,4.88,4.24,4.6,42441,0
2008-05-27,4.72,4.95,4.72,4.88,24071,0
2008-05-28,4.92,5,4.72,4.92,24110,0
2008-05-29,4.88,4.92,4.64,4.88,16900,0
2008-05-30,4.96,4.96,4.6,4.84,7260,0
2008-06-02,4.84,4.84,4.6,4.6,6220,0
2008-06-03,4.76,4.76,4.28,4.64,4632,0
2008-06-04,4.44,4.45,4.24,4.4,2675,0
2008-06-05,4.52,4.58,4.32,4.32,2591,0
2008-06-06,4.24,4.39,4.04,4.08,4398,0
2008-06-09,4.08,4.28,3.84,4.03,17150,0
2008-06-10,4.04,4.04,3.6,3.8,22503,0
2008-06-11,4.1,4.1,3.11,3.16,4750,0
2008-06-12,4,4,3.8,3.8,2000,0
2008-06-13,3.9,4,3.9,3.9,3050,0
2008-06-16,4.05,4.05,3.41,3.41,3222,0
2008-06-17,3.79,3.79,2.63,3.62,19894,0
2008-06-18,3.06,3.5,3.06,3.49,10850,0
2008-06-19,3.5,3.5,3.38,3.38,1547,0
2008-06-20,3.1,3.5,2.9,3.5,6000,0
2008-06-23,3.17,3.5,3,3.25,13441,0
2008-06-24,3,3,2.85,2.9,40761,0
2008-06-25,2.8,3,2.05,2.75,16900,0
2008-06-26,2.75,3.01,2.5,2.6,82011,0
2008-06-27,2.64,2.87,2.5,2.83,14428,0
2008-06-30,2.75,2.9,2.65,2.9,18618,0
2008-07-01,2.89,2.9,2.5,2.9,10034,0
2008-07-02,2.75,2.85,2.75,2.85,2642,0
2008-07-03,2.99,3,2.64,2.92,15149,0
2008-07-07,3.01,3.15,2.78,2.8,16079,0
2008-07-08,2.8,2.86,2.5,2.83,29175,0
2008-07-09,2.9,2.9,2.57,2.65,6000,0
2008-07-10,2.68,2.89,2.65,2.74,13027,0
2008-07-11,2.81,2.9,2.73,2.9,5520,0
2008-07-14,2.85,2.89,2.72,2.88,4670,0
2008-07-15,2.71,2.86,2.65,2.85,32571,0
2008-07-16,2.86,2.86,2.73,2.8,4775,0
2008-07-17,2.8,2.84,2.72,2.75,8996,0
2008-07-18,2.85,3.1,2.85,2.98,37468,0
2008-07-21,3.2,3.2,2.92,3.2,18436,0
2008-07-22,3.1,3.19,2.92,2.98,8238,0
2008-07-23,3.08,3.08,2.86,3.07,300,0
2008-07-24,3.14,3.2,3.14,3.19,4854,0
2008-07-25,3.28,3.28,2.9,2.9,4000,0
2008-07-28,3.28,3.28,2.9,3.15,5600,0
2008-07-29,3.16,3.3,2.86,3.3,9919,0
2008-07-30,3.29,3.29,3.28,3.28,1300,0
2008-07-31,3.27,3.4,2.93,3.4,8159,0
2008-08-01,3.49,3.65,3.11,3.19,8300,0
2008-08-04,3.06,3.22,3.06,3.21,1825,0
2008-08-05,3.24,3.4,2.99,3.12,11036,0
2008-08-06,2.99,3.04,2.95,2.97,6615,0
2008-08-07,2.97,3.2,2.9,3,24225,0
2008-08-08,2.9,3.02,2.88,2.92,11175,0
2008-08-11,2.85,3.1,2.75,3,10143,0
2008-08-12,2.77,3.04,2.76,3.04,10326,0
2008-08-13,3.05,3.05,2.89,3.03,6025,0
2008-08-14,3.1,3.5,2.99,3.02,23929,0
2008-08-15,3,3.14,2.86,2.94,9622,0
2008-08-18,2.87,3,2.75,3,30899,0
2008-08-19,2.81,3.2,2.8,3.2,26333,0
2008-08-20,3.15,3.25,2.91,3.2,23641,0
2008-08-21,3.01,3.3,3,3.07,11548,0
2008-08-22,3.03,3.14,3,3,12952,0
2008-08-25,3.06,3.06,2.82,3.05,14634,0
2008-08-26,3,3,2.83,3,21800,0
2008-08-27,3,3,2.84,3,4250,0
2008-08-28,2.93,3,2.85,2.87,17561,0
2008-08-29,2.92,3.28,2.65,3.2,74681,0
2008-09-02,3.13,3.13,2.65,2.9,3450,0
2008-09-03,3.26,3.26,2.85,3.02,1050,0
2008-09-04,2.91,3,2.85,2.9,12437,0
2008-09-05,2.91,3,2.85,2.99,28050,0
2008-09-08,3.02,3.05,2.74,3.05,18342,0
2008-09-09,2.98,2.98,2.7,2.98,7664,0
2008-09-10,2.74,2.8,2.7,2.77,14950,0
2008-09-11,2.82,2.9,2.65,2.85,20250,0
2008-09-12,2.96,2.96,2.75,2.9,7775,0
2008-09-15,2.9,2.9,2.7,2.73,19653,0
2008-09-16,2.78,2.78,2.5,2.71,15887,0
2008-09-17,2.96,2.96,2.52,2.8,14047,0
2008-09-18,2.88,2.95,2.5,2.95,19325,0
2008-09-19,2.96,2.96,2.6,2.74,31378,0
2008-09-22,2.65,2.65,2.35,2.45,22380,0
2008-09-23,1.62,2.81,1.62,2.81,35154,0
2008-09-24,2.75,2.85,2.5,2.85,10141,0
2008-09-25,2.61,2.75,2.23,2.3,70211,0
2008-09-26,2.3,2.3,2.05,2.21,57626,0
2008-09-29,2.13,2.13,1.55,1.55,85889,0
2008-09-30,1.67,2.15,1.35,1.4,157380,0
2008-10-01,1.4,1.48,1.37,1.38,43317,0
2008-10-02,1.38,1.38,1.24,1.25,69475,0
2008-10-03,1.34,1.39,1.16,1.2,32395,0
2008-10-06,1.27,1.37,1.07,1.14,28230,0
2008-10-07,0.81,1.17,0.51,0.92,22100,0
2008-10-08,1.2,1.2,0.81,1.1,82892,0
2008-10-09,1.18,1.19,1.05,1.05,475945,0
2008-10-10,0.97,1.01,0.85,1,27291,0
2008-10-13,1.49,1.5,1.1,1.19,19806,0
2008-10-14,1.48,1.48,0.91,1.15,46878,0
2008-10-15,0.95,1.06,0.87,0.88,9467,0
2008-10-16,1.46,1.46,0.95,0.95,18545,0
2008-10-17,0.95,1.04,0.95,1.04,4359,0
2008-10-20,1.05,1.18,1.05,1.18,3375,0
2008-10-21,1.05,1.19,1.05,1.13,9343,0
2008-10-22,1.15,1.25,1.15,1.25,10225,0
2008-10-23,1.05,1.36,1.05,1.34,3500,0
2008-10-24,1.37,1.37,1.03,1.37,2522,0
2008-10-27,1.37,1.37,1.14,1.33,1447,0
2008-10-28,1.22,1.5,0.96,1.5,9899,0
2008-10-29,1.45,2.49,1.19,2,13432,0
2008-10-30,1.88,1.88,1.17,1.38,25184,0
2008-10-31,1.4,1.4,1.4,1.4,8000,0
2008-11-03,1.5,1.5,1.2,1.2,8400,0
2008-11-04,1.3,1.3,1.2,1.2,850,0
2008-11-05,1.16,1.2,1.08,1.2,1440,0
2008-11-06,1.1,1.2,1.05,1.18,4325,0
2008-11-07,1.05,1.2,1,1.18,5650,0
2008-11-10,1.01,1.18,1.01,1.18,550,0
2008-11-11,1.05,1.18,1.05,1.18,5238,0
2008-11-12,1,1.19,1,1.19,1175,0
2008-11-13,1.03,1.19,1.03,1.19,1100,0
2008-11-14,1.12,1.16,1,1.16,8077,0
2008-11-17,1,1.15,1,1.15,600,0
2008-11-18,1,1.45,1,1.13,13754,0
2008-11-19,1,1.18,0.96,1.17,17246,0
2008-11-20,0.96,0.96,0.9,0.9,6125,0
2008-11-21,0.9,0.95,0.9,0.9,6025,0
2008-11-24,0.87,1.1,0.85,1.1,7982,0
2008-11-26,0.75,1.07,0.75,1.07,4975,0
2008-11-28,0.81,1.07,0.81,1.07,233,0
2008-12-01,1.1,1.15,0.85,1.08,3750,0
2008-12-02,1.1,1.1,1.09,1.09,2000,0
2008-12-03,0.99,1.13,0.99,1.09,3075,0
2008-12-04,1.1,1.1,1.07,1.1,975,0
2008-12-05,0.99,1.14,0.96,1.05,3000,0
2008-12-08,0.87,1.12,0.87,1.12,6900,0
2008-12-09,0.91,1.2,0.9,1.2,2531,0
2008-12-12,0.93,1,0.93,0.97,3150,0
2008-12-15,1.02,1.02,0.99,1.02,710,0
2008-12-16,0.95,1.02,0.9,1.02,8545,0
2008-12-17,0.91,0.99,0.91,0.99,1400,0
2008-12-18,0.99,1,0.99,1,8150,0
2008-12-19,0.9,0.91,0.9,0.9,6100,0
2008-12-22,0.92,1,0.92,0.92,3188,0
2008-12-23,0.9,0.92,0.9,0.9,7955,0
2008-12-24,0.9,1.01,0.9,1.01,2962,0
2008-12-26,1.02,1.02,0.9,0.9,3230,0
2008-12-29,0.9,0.99,0.76,0.96,46787,0
2008-12-30,0.81,0.96,0.8,0.96,25250,0
2008-12-31,0.8,0.96,0.78,0.94,13525,0
2009-01-02,0.94,0.95,0.85,0.89,5750,0
2009-01-05,0.85,0.88,0.85,0.88,2500,0
2009-01-06,0.89,0.9,0.85,0.89,10737,0
2009-01-07,0.87,0.89,0.86,0.86,2067,0
2009-01-08,0.89,0.89,0.89,0.89,460,0
2009-01-09,0.99,1.09,0.87,0.87,11655,0
2009-01-12,0.99,0.99,0.99,0.99,400,0
2009-01-13,0.9,0.99,0.9,0.99,2500,0
2009-01-14,0.99,0.99,0.99,0.99,1000,0
2009-01-16,1,1,0.9,0.99,2025,0
2009-01-20,1,1.11,0.9,1.11,4682,0
2009-01-21,0.88,1.1,0.86,1.1,1440,0
2009-01-22,0.94,1.1,0.94,1.08,3550,0
2009-01-23,1.02,1.05,0.95,1.04,4425,0
2009-01-26,1,1.05,1,1.05,4500,0
2009-01-27,1,1.2,1,1.04,11936,0
2009-01-28,1.06,1.06,1.06,1.06,400,0
2009-01-29,1.05,1.05,0.86,0.94,6400,0
2009-02-02,0.86,0.86,0.85,0.85,500,0
2009-02-03,0.96,0.96,0.85,0.94,2146,0
2009-02-04,0.85,0.85,0.75,0.78,12307,0
2009-02-05,0.79,0.82,0.79,0.82,1525,0
2009-02-06,0.8,0.82,0.75,0.75,6500,0
2009-02-09,0.77,0.85,0.77,0.85,350,0
2009-02-10,0.87,0.87,0.75,0.83,5290,0
2009-02-11,0.76,0.76,0.76,0.76,3553,0
2009-02-12,0.77,0.79,0.75,0.75,2100,0
2009-02-13,0.76,0.76,0.75,0.75,3000,0
2009-02-17,0.71,0.75,0.71,0.75,4350,0
2009-02-18,0.71,0.74,0.7,0.7,8150,0
2009-02-20,0.8,0.8,0.7,0.73,4725,0
2009-02-23,0.73,0.8,0.73,0.8,1200,0
2009-02-24,0.77,0.8,0.7,0.8,6250,0
2009-02-27,0.65,0.7,0.6,0.65,5400,0
2009-03-02,0.65,0.65,0.6,0.65,6965,0
2009-03-03,0.66,0.66,0.61,0.65,900,0
2009-03-04,0.66,0.66,0.66,0.66,1600,0
2009-03-05,0.65,0.66,0.6,0.66,5970,0
2009-03-06,0.6,0.64,0.6,0.64,11335,0
2009-03-09,0.66,0.66,0.6,0.61,2376,0
2009-03-10,0.66,0.8,0.66,0.8,3750,0
2009-03-11,0.79,0.79,0.62,0.62,3500,0
2009-03-12,0.78,0.78,0.65,0.75,11831,0
2009-03-13,0.78,0.78,0.7,0.78,16205,0
2009-03-16,0.7,0.78,0.7,0.78,2052,0
2009-03-18,0.8,0.82,0.8,0.82,7950,0
2009-03-19,0.6,0.8,0.6,0.8,9387,0
2009-03-20,0.82,0.85,0.8,0.8,3799,0
2009-03-23,0.81,0.81,0.8,0.8,1225,0
2009-03-24,0.85,1.05,0.85,0.87,9829,0
2009-03-25,0.87,0.95,0.87,0.9,2669,0
2009-03-26,0.9,1,0.9,1,6078,0
2009-03-27,1,1,1,1,3700,0
2009-03-30,1.01,1.06,1.01,1.05,18096,0
2009-03-31,1.07,1.08,1.01,1.01,6893,0
2009-04-01,1.08,1.08,0.81,0.94,6557,0
2009-04-02,1.35,1.35,0.99,1.24,13382,0
2009-04-03,1.3,1.3,1.01,1.09,35285,0
2009-04-06,1.19,1.19,1.19,1.19,1200,0
2009-04-07,1.05,1.08,1.05,1.08,1058,0
2009-04-08,1.1,1.12,1.1,1.1,1185,0
2009-04-09,1.25,1.3,1.06,1.3,17637,0
2009-04-13,1.08,1.3,1.08,1.1,14424,0
2009-04-14,1.1,1.39,1.1,1.16,4796,0
2009-04-15,1.2,1.35,1.1,1.35,8633,0
2009-04-16,1.35,1.35,1.25,1.25,8500,0
2009-04-17,1.3,1.3,1.3,1.3,1000,0
2009-04-20,1.25,1.25,1.2,1.2,1300,0
2009-04-21,1.25,1.25,1.15,1.16,4267,0
2009-04-22,1.16,1.25,1.16,1.25,4560,0
2009-04-23,1.34,1.34,1.34,1.34,1000,0
2009-04-24,1.26,1.48,1.26,1.3,18165,0
2009-04-27,1.24,1.24,1.24,1.24,1000,0
2009-04-28,1.54,1.68,1.51,1.51,37818,0
2009-04-29,1.6,1.94,1.6,1.7,39436,0
2009-04-30,1.9,1.94,1.78,1.8,18412,0
2009-05-01,1.5,1.85,1.5,1.82,13175,0
2009-05-04,1.69,1.84,1.69,1.75,5700,0
2009-05-05,1.6,1.7,1.6,1.68,5525,0
2009-05-06,1.65,1.65,1.52,1.59,10456,0
2009-05-07,1.62,1.75,1.55,1.55,8630,0
2009-05-08,1.5,1.65,1.5,1.6,6260,0
2009-05-11,1.6,1.6,1.4,1.43,28676,0
2009-05-12,1.41,1.7,1.41,1.65,23673,0
2009-05-13,1.56,1.95,1.45,1.6,15643,0
2009-05-14,1.6,1.62,1.6,1.62,250,0
2009-05-15,1.61,1.79,1.4,1.75,16199,0
2009-05-18,1.6,1.71,1.59,1.7,9400,0
2009-05-19,1.8,1.8,1.65,1.65,2400,0
2009-05-20,1.78,1.85,1.7,1.72,20599,0
2009-05-21,1.61,1.62,1.6,1.62,1100,0
2009-05-22,1.84,1.84,1.44,1.55,5847,0
2009-05-26,1.6,1.63,1.5,1.6,6804,0
2009-05-27,1.79,1.8,1.61,1.78,21100,0
2009-05-28,1.87,1.87,1.54,1.6,15539,0
2009-05-29,1.8,1.8,1.8,1.8,709,0
2009-06-01,1.83,2.19,1.83,2.01,55086,0
2009-06-02,2.04,2.22,1.82,2.04,19557,0
2009-06-03,1.83,2.03,1.83,1.9,13190,0
2009-06-04,1.9,2.04,1.71,1.97,11050,0
2009-06-05,1.95,1.95,1.75,1.95,6650,0
2009-06-08,1.76,1.9,1.75,1.89,11366,0
2009-06-09,1.86,1.99,1.85,1.85,6432,0
2009-06-10,1.85,1.94,1.85,1.93,2325,0
2009-06-11,1.85,1.95,1.85,1.85,12349,0
2009-06-12,1.86,1.86,1.86,1.86,200,0
2009-06-15,1.85,1.95,1.77,1.86,22406,0
2009-06-16,1.93,1.95,1.93,1.93,1575,0
2009-06-17,1.94,1.95,1.94,1.95,1300,0
2009-06-18,1.95,2.05,1.86,2.05,25252,0
2009-06-19,2.1,2.1,1.95,2.07,6100,0
2009-06-22,2.03,2.03,1.67,1.85,13087,0
2009-06-23,1.65,1.88,1.65,1.81,9748,0
2009-06-24,1.86,1.86,1.75,1.78,6506,0
2009-06-25,1.8,1.82,1.8,1.81,6397,0
2009-06-26,1.81,1.9,1.81,1.88,14135,0
2009-06-29,1.81,1.88,1.81,1.88,11375,0
2009-06-30,1.85,1.85,1.77,1.79,17637,0
2009-07-01,1.77,1.84,1.77,1.84,3450,0
2009-07-02,1.8,1.84,1.77,1.77,13700,0
2009-07-06,1.75,1.75,1.67,1.67,13600,0
2009-07-07,1.72,1.72,1.67,1.67,12931,0
2009-07-08,1.65,1.69,1.51,1.59,7806,0
2009-07-09,1.7,1.72,1.65,1.67,4536,0
2009-07-10,1.65,1.65,1.65,1.65,4320,0
2009-07-13,1.55,1.75,1.53,1.75,4768,0
2009-07-14,1.66,1.66,1.61,1.62,21585,0
2009-07-15,1.61,1.66,1.54,1.66,23534,0
2009-07-16,1.55,1.66,1.54,1.63,9850,0
2009-07-17,1.63,1.63,1.63,1.63,600,0
2009-07-20,1.51,1.7,1.51,1.69,25650,0
2009-07-21,1.66,1.66,1.58,1.59,23120,0
2009-07-22,1.6,1.65,1.6,1.63,14137,0
2009-07-23,1.65,1.65,1.6,1.6,3200,0
2009-07-24,1.6,1.72,1.6,1.66,16402,0
2009-07-27,1.71,1.9,1.71,1.87,46004,0
2009-07-28,1.81,2.34,1.81,2.34,59857,0
2009-07-29,2.35,2.43,2.3,2.3,61332,0
2009-07-30,2.03,2.3,1.63,2.1,52639,0
2009-07-31,2.15,2.25,2.15,2.18,8527,0
2009-08-03,2.25,2.49,2.25,2.4,41243,0
2009-08-04,2.45,2.45,2.35,2.35,12632,0
2009-08-05,2.35,2.45,2.29,2.45,16391,0
2009-08-06,2.44,2.6,2.41,2.59,12998,0
2009-08-07,2.53,2.75,2.46,2.75,23941,0
2009-08-10,2.74,2.8,2.6,2.71,47973,0
2009-08-11,2.5,2.82,2.5,2.59,43992,0
2009-08-12,2.55,2.6,2.55,2.55,24606,0
2009-08-13,2.6,2.6,2.41,2.45,25878,0
2009-08-14,2.42,2.5,2.31,2.32,32752,0
2009-08-17,2.22,2.3,2.11,2.25,40711,0
2009-08-18,2.16,2.25,2.15,2.2,40048,0
2009-08-19,2.15,2.4,2.12,2.28,12790,0
2009-08-20,2.29,2.3,2.29,2.3,3600,0
2009-08-21,2.37,2.4,2.2,2.25,29134,0
2009-08-24,2.3,2.36,2.13,2.36,22764,0
2009-08-25,2.34,2.39,2.27,2.34,5450,0
2009-08-26,2.26,2.5,2.26,2.32,30316,0
2009-08-27,2.3,2.6,2.3,2.6,20773,0
2009-08-28,2.53,2.59,2.41,2.41,11300,0
2009-08-31,2.42,2.8,2.42,2.75,14534,0
2009-09-01,2.8,2.95,2.64,2.9,18154,0
2009-09-02,2.8,3,2.75,2.89,28692,0
2009-09-03,2.85,2.9,2.71,2.9,9657,0
2009-09-04,2.9,2.96,2.81,2.96,8003,0
2009-09-08,2.97,3.33,2.85,3.15,79819,0
2009-09-09,3.19,3.58,3.15,3.32,155612,0
2009-09-10,3.35,3.9,3.35,3.42,310319,0
2009-09-11,3.58,3.65,3.46,3.59,134419,0
2009-09-14,3.63,4.25,3.63,4.05,206388,0
2009-09-15,4.24,4.25,4.05,4.05,180009,0
2009-09-16,4.1,4.45,4.07,4.44,103678,0
2009-09-17,4.48,5.32,4.32,4.85,384218,0
2009-09-18,4.76,5.2,4.76,5.19,160835,0
2009-09-21,5.24,6.25,5.24,5.81,387820,0
2009-09-22,5.99,6.03,5.3,5.4,302682,0
2009-09-23,5.4,5.44,4.54,4.61,497173,0
2009-09-24,4.57,4.85,4.56,4.66,155259,0
2009-09-25,4.7,4.7,4.11,4.3,172543,0
2009-09-28,4.5,5.15,4.5,4.91,276675,0
2009-09-29,4.93,4.93,3.83,3.83,430827,0
2009-09-30,3.85,3.9,3.22,3.25,421029,0
2009-10-01,3.39,3.55,3.1,3.15,242664,0
2009-10-02,3.1,3.1,2.9,2.97,178072,0
2009-10-05,3.02,3.4,3.02,3.18,126642,0
2009-10-06,3.08,3.21,3,3.07,104369,0
2009-10-07,3,3.09,2.99,3.05,60760,0
2009-10-08,3.1,3.18,3.06,3.18,65460,0
2009-10-09,3.12,3.23,3.11,3.21,45425,0
2009-10-12,3.22,3.22,3.05,3.09,39197,0
2009-10-13,3.05,3.18,3.03,3.06,35076,0
2009-10-14,3.16,3.43,3.14,3.35,106575,0
2009-10-15,3.33,3.45,3.21,3.35,33114,0
2009-10-16,3.31,3.39,3.3,3.38,31516,0
2009-10-19,3.4,3.46,3.3,3.44,26526,0
2009-10-20,3.5,3.89,3.44,3.82,98739,0
2009-10-21,3.82,3.82,3.51,3.81,88061,0
2009-10-22,3.79,3.8,3.51,3.75,59132,0
2009-10-23,3.72,3.76,3.5,3.6,74072,0
2009-10-26,3.56,3.59,3.21,3.27,36237,0
2009-10-27,3.27,3.36,3.11,3.18,53321,0
2009-10-28,3.17,3.61,3.17,3.3,37347,0
2009-10-29,3.1,3.75,3.1,3.25,34955,0
2009-10-30,3.19,3.5,3.04,3.1,89781,0
2009-11-02,3.1,3.29,2.86,3.05,87081,0
2009-11-03,3,3.15,3,3.03,49781,0
2009-11-04,3.2,3.3,3.04,3.27,34606,0
2009-11-05,3.28,3.28,3.05,3.15,79837,0
2009-11-06,3.16,3.17,3.08,3.1,19940,0
2009-11-09,3.17,3.26,3.11,3.12,34075,0
2009-11-10,3.17,3.19,3.08,3.14,43955,0
2009-11-11,3.19,3.25,3.1,3.19,53083,0
2009-11-12,3.15,3.23,3.12,3.15,50914,0
2009-11-13,3.15,3.24,3.13,3.18,16797,0
2009-11-16,3.19,3.28,3.18,3.27,17925,0
2009-11-17,3.28,3.28,3.2,3.28,10790,0
2009-11-18,3.4,3.79,3.39,3.56,143139,0
2009-11-19,3.56,4.1,3.55,4.01,134562,0
2009-11-20,3.99,4.21,3.85,4.09,139504,0
2009-11-23,4.24,4.24,4.05,4.17,99714,0
2009-11-24,4.17,4.17,4.1,4.14,41329,0
2009-11-25,4.08,4.1,3.92,4.02,94787,0
2009-11-27,4.05,4.05,3.8,3.98,63219,0
2009-11-30,3.94,4.08,3.9,4.02,37887,0
2009-12-01,4.06,4.06,3.97,3.97,36251,0
2009-12-02,4.07,4.07,3.55,3.68,73998,0
2009-12-03,3.6,3.65,3.52,3.64,43504,0
2009-12-04,3.66,3.75,3.55,3.56,31497,0
2009-12-07,3.51,3.6,3.45,3.56,74143,0
2009-12-08,3.52,3.58,3.48,3.49,18210,0
2009-12-09,3.5,3.5,3.25,3.25,65043,0
2009-12-10,3.26,3.6,3.25,3.6,58367,0
2009-12-11,3.6,3.73,3.51,3.55,53725,0
2009-12-14,3.63,4.09,3.6,4,195634,0
2009-12-15,4.1,4.24,3.96,4,115058,0
2009-12-16,4.08,4.19,3.85,4.09,66306,0
2009-12-17,4,4.09,3.95,4.08,54779,0
2009-12-18,4.18,4.18,3.06,3.4,234586,0
2009-12-21,3.42,3.98,3.42,3.55,151279,0
2009-12-22,3.55,3.57,3.46,3.52,89139,0
2009-12-23,5.4,6.06,4.8,5,3747946,0
2009-12-24,4.85,4.9,4.21,4.23,823347,0
2009-12-28,4.24,4.4,3.92,3.99,384185,0
2009-12-29,4.14,4.23,3.93,3.97,263325,0
2009-12-30,4.12,4.12,3.76,3.76,142286,0
2009-12-31,3.8,3.98,3.59,3.59,153867,0
2010-01-04,3.66,3.84,3.56,3.69,149461,0
2010-01-05,3.64,3.69,3.6,3.62,94460,0
2010-01-06,3.61,3.7,3.61,3.66,44761,0
2010-01-07,3.7,3.9,3.7,3.87,124808,0
2010-01-08,3.75,3.98,3.75,3.95,106134,0
2010-01-11,3.93,4.1,3.93,3.94,124770,0
2010-01-12,3.94,4.05,3.94,4.05,104103,0
2010-01-13,4.04,4.72,3.75,4.02,122460,0
2010-01-14,4.1,4.12,3.93,4,55547,0
2010-01-15,4,4,3.8,3.84,86697,0
2010-01-19,3.96,4.08,3.81,4.08,122891,0
2010-01-20,4.04,4.09,3.9,4.01,63475,0
2010-01-21,3.99,4.04,3.9,3.96,46418,0
2010-01-22,3.9,4.01,3.89,4,72077,0
2010-01-25,3.96,3.96,3.77,3.87,57880,0
2010-01-26,3.84,3.84,3.65,3.68,73461,0
2010-01-27,3.61,3.73,3.5,3.5,69813,0
2010-01-28,3.59,3.59,3.3,3.4,83042,0
2010-01-29,3.37,3.52,3.37,3.52,46474,0
2010-02-01,3.52,3.61,3.37,3.57,58197,0
2010-02-02,3.57,3.57,3.5,3.55,33787,0
2010-02-03,3.52,3.69,3.52,3.62,32806,0
2010-02-04,3.68,3.69,3.46,3.53,52601,0
2010-02-05,3.49,3.5,3.37,3.5,38975,0
2010-02-08,3.58,3.58,3.43,3.5,21411,0
2010-02-09,3.48,3.48,3.32,3.42,26843,0
2010-02-10,3.64,3.64,3.41,3.5,19147,0
2010-02-11,3.42,3.5,3.4,3.44,14825,0
2010-02-12,3.4,3.49,3.35,3.4,104875,0
2010-02-16,3.44,3.55,3.36,3.42,19975,0
2010-02-17,3.4,3.47,3.31,3.32,30932,0
2010-02-18,3.25,3.3,3.08,3.29,98874,0
2010-02-19,3.24,3.5,3.15,3.5,62841,0
2010-02-22,3.5,3.53,3.31,3.39,20731,0
2010-02-23,3.33,3.41,3.16,3.29,25567,0
2010-02-24,3.34,3.34,3.24,3.28,17067,0
2010-02-25,3.28,3.31,3.23,3.3,19783,0
2010-02-26,3.25,3.27,3.18,3.23,72153,0
2010-03-01,3.24,3.33,3.12,3.18,36702,0
2010-03-02,3.21,3.33,3.15,3.28,34449,0
2010-03-03,3.54,3.7,3.45,3.5,157999,0
2010-03-04,3.48,3.58,3.27,3.58,48899,0
2010-03-05,3.55,3.67,3.48,3.67,51565,0
2010-03-08,3.67,3.69,3.58,3.69,21666,0
2010-03-09,3.61,3.85,3.6,3.81,88218,0
2010-03-10,3.76,3.95,3.7,3.95,52069,0
2010-03-11,3.95,3.96,3.85,3.9,41580,0
2010-03-12,3.86,4.1,3.85,4,64060,0
2010-03-15,4.05,4.05,3.85,3.99,25480,0
2010-03-16,4,4,3.89,3.95,35912,0
2010-03-17,3.95,4.05,3.95,4.03,41773,0
2010-03-18,4,4.06,3.99,4.01,26358,0
2010-03-19,4.06,4.08,3.99,4.03,34282,0
2010-03-22,4.01,4.02,3.9,3.9,25305,0
2010-03-23,3.86,4.08,3.86,4.04,58876,0
2010-03-24,4.05,4.05,3.98,4.01,38801,0
2010-03-25,4,4.05,3.91,4.01,37695,0
2010-03-26,4.06,4.06,3.89,3.97,54094,0
2010-03-29,3.96,4.05,3.91,4.05,77061,0
2010-03-30,4.01,4.04,3.87,4.04,10642,0
2010-03-31,4.05,4.05,3.91,3.94,28860,0
2010-04-01,3.9,4,3.89,3.99,13515,0
2010-04-05,3.91,4.04,3.9,4.01,18888,0
2010-04-06,4.05,4.25,3.98,4.25,71152,0
2010-04-07,4.32,4.59,4.28,4.45,108785,0
2010-04-08,4.59,5.14,4.48,4.7,485473,0
2010-04-09,4.79,4.79,4.57,4.7,48833,0
2010-04-12,4.83,5.08,4.75,4.83,57235,0
2010-04-13,4.8,5,4.6,4.98,60997,0
2010-04-14,4.98,5.1,4.92,5.09,66722,0
2010-04-15,4.95,5.14,4.91,5.13,78616,0
2010-04-16,5.09,5.13,4.95,4.98,114507,0
2010-04-19,4.9,5,4.84,4.85,35304,0
2010-04-20,4.86,4.97,4.75,4.88,53353,0
2010-04-21,4.99,5.01,4.9,4.93,13900,0
2010-04-22,4.99,5,4.75,4.89,89040,0
2010-04-23,4.86,4.9,4.71,4.82,71044,0
2010-04-26,4.79,4.82,4.7,4.76,49758,0
2010-04-27,4.76,4.79,4.7,4.7,34285,0
2010-04-28,4.61,5.1,4.6,4.85,94770,0
2010-04-29,4.87,5.01,4.85,4.86,50011,0
2010-04-30,4.92,4.95,4.86,4.87,29675,0
2010-05-03,4.96,5.08,4.89,4.99,37946,0
2010-05-04,4.99,5,4.8,4.81,25111,0
2010-05-05,4.75,4.95,4.57,4.78,34813,0
2010-05-06,4.73,4.85,4.47,4.47,63169,0
2010-05-07,4.48,4.59,4.08,4.49,83936,0
2010-05-10,4.84,4.84,4.25,4.4,30726,0
2010-05-11,4.3,4.59,4.28,4.57,27180,0
2010-05-12,4.67,4.67,4.51,4.61,10995,0
2010-05-13,4.57,4.65,4.2,4.6,14075,0
2010-05-14,4.65,4.65,4.36,4.42,15664,0
2010-05-17,4.44,4.49,4.08,4.11,60151,0
2010-05-18,4.24,4.27,4,4.08,32051,0
2010-05-19,4.01,4.01,3.6,3.79,66405,0
2010-05-20,3.7,3.75,3.5,3.5,61988,0
2010-05-21,3.5,4.6,3.5,3.87,77570,0
2010-05-24,3.84,3.98,3.7,3.73,26560,0
2010-05-25,3.79,3.79,3.53,3.68,34036,0
2010-05-26,3.67,3.84,3.5,3.56,18627,0
2010-05-27,3.6,3.6,3.51,3.6,29712,0
2010-05-28,3.59,3.69,3.49,3.69,48558,0
2010-06-01,3.7,3.7,3.61,3.65,19405,0
2010-06-02,3.62,4.04,3.6,3.96,44777,0
2010-06-03,4,4.04,3.7,3.89,13700,0
2010-06-04,3.89,3.89,3.75,3.85,19035,0
2010-06-07,3.89,3.96,3.56,3.74,52562,0
2010-06-08,3.72,3.79,3.54,3.54,20414,0
2010-06-09,3.65,3.68,3.54,3.65,18557,0
2010-06-10,3.54,3.7,3.54,3.65,22124,0
2010-06-11,3.54,3.7,3.5,3.65,17391,0
2010-06-14,3.69,3.78,3.63,3.68,34575,0
2010-06-15,3.76,3.76,3.64,3.68,38334,0
2010-06-16,3.62,3.68,3.54,3.66,28298,0
2010-06-17,3.63,3.68,3.61,3.68,8287,0
2010-06-18,3.6,3.65,3.53,3.6,25566,0
2010-06-21,3.67,3.67,3.5,3.59,36430,0
2010-06-22,3.6,3.6,3.55,3.6,7209,0
2010-06-23,3.6,3.6,3.53,3.6,3477,0
2010-06-24,3.55,3.58,3.5,3.58,19076,0
2010-06-25,3.52,3.66,3.4,3.45,25455,0
2010-06-28,3.46,3.46,3.26,3.37,31185,0
2010-06-29,3.39,3.74,3.29,3.3,44937,0
2010-06-30,3.3,3.75,3.26,3.61,57976,0
2010-07-01,3.67,3.67,3.26,3.3,44411,0
2010-07-02,3.33,3.38,3.24,3.27,18875,0
2010-07-06,3.25,3.3,3.22,3.22,13717,0
2010-07-07,3.3,3.3,3.18,3.24,7311,0
2010-07-08,3.22,3.35,3.17,3.35,23300,0
2010-07-09,3.56,3.56,3.3,3.5,4550,0
2010-07-12,3.54,3.54,3.37,3.48,3763,0
2010-07-13,3.32,3.55,3.16,3.35,8280,0
2010-07-14,3.3,3.53,3.3,3.53,9210,0
2010-07-15,3.27,3.27,3.27,3.27,120,0
2010-07-16,3.44,3.66,3.4,3.55,21349,0
2010-07-19,3.55,3.55,3.42,3.55,37571,0
2010-07-20,3.44,3.66,3.44,3.55,8301,0
2010-07-21,3.6,3.6,3.48,3.51,9050,0
2010-07-22,3.51,3.51,3.41,3.45,6972,0
2010-07-23,3.42,3.51,3.41,3.48,2150,0
2010-07-26,3.48,3.65,3.45,3.55,12989,0
2010-07-27,3.49,3.65,3.41,3.41,11350,0
2010-07-28,3.64,3.64,3.4,3.5,17626,0
2010-07-29,3.49,3.49,3.4,3.4,4968,0
2010-07-30,3.59,3.6,3.34,3.6,4750,0
2010-08-02,3.6,3.61,3.27,3.3,33438,0
2010-08-03,3.34,3.41,3.21,3.21,35634,0
2010-08-04,3.25,3.6,3.25,3.46,12301,0
2010-08-05,3.55,3.55,3.31,3.45,5300,0
2010-08-06,3.4,3.64,3.38,3.6,13003,0
2010-08-09,3.54,3.59,3.33,3.41,21922,0
2010-08-10,3.41,3.5,3.35,3.36,8401,0
2010-08-11,3.35,3.5,3.32,3.35,10265,0
2010-08-12,3.32,3.4,3.24,3.25,30000,0
2010-08-13,3.23,3.48,3.21,3.48,6546,0
2010-08-16,3.4,3.4,3.25,3.29,11025,0
2010-08-17,3.27,3.47,3.27,3.32,9297,0
2010-08-18,3.45,3.5,3.38,3.42,13350,0
2010-08-19,3.4,3.49,3.27,3.28,26428,0
2010-08-20,3.28,3.4,3.28,3.34,5190,0
2010-08-23,3.37,3.48,3.26,3.26,8663,0
2010-08-24,3.25,3.47,3.24,3.35,11055,0
2010-08-25,3.3,3.35,3.24,3.34,14790,0
2010-08-26,3.29,3.45,3.26,3.31,8636,0
2010-08-27,3.31,3.33,3.17,3.31,18304,0
2010-08-30,3.26,3.29,3.26,3.26,3145,0
2010-08-31,3.57,3.75,3.38,3.43,254754,0
2010-09-01,3.58,3.59,3.4,3.46,60206,0
2010-09-02,3.52,3.55,3.43,3.45,11321,0
2010-09-03,3.59,3.59,3.47,3.51,46426,0
2010-09-07,3.59,3.59,3.5,3.53,26453,0
2010-09-08,3.59,3.68,3.46,3.53,19235,0
2010-09-09,3.59,3.65,3.49,3.51,32150,0
2010-09-10,3.55,3.6,3.43,3.43,49107,0
2010-09-13,3.47,3.48,3.45,3.47,31493,0
2010-09-14,3.49,3.5,3.43,3.5,5476,0
2010-09-15,3.51,3.85,3.51,3.72,74225,0
2010-09-16,3.65,4.05,3.65,3.9,122606,0
2010-09-17,3.98,4.46,3.92,4.25,102328,0
2010-09-20,4.23,4.45,4.08,4.16,76771,0
2010-09-21,4.19,4.37,4.15,4.2,83624,0
2010-09-22,4.28,4.33,3.91,4.28,52644,0
2010-09-23,4.37,4.54,4.25,4.35,59066,0
2010-09-24,4.35,4.48,4.28,4.42,215163,0
2010-09-27,4.44,4.5,4.25,4.43,38737,0
2010-09-28,4.38,4.48,4.36,4.48,80145,0
2010-09-29,4.5,4.52,4.32,4.45,120101,0
2010-09-30,4.47,4.47,4.36,4.38,27927,0
2010-10-01,4.44,4.46,4.28,4.46,47903,0
2010-10-04,4.5,4.6,4.49,4.54,132887,0
2010-10-05,4.6,4.63,4.55,4.6,103436,0
2010-10-06,4.62,4.64,4.5,4.6,121790,0
2010-10-07,4.65,4.65,4.51,4.6,41450,0
2010-10-08,4.64,4.65,4.57,4.65,82118,0
2010-10-11,4.65,4.78,4.63,4.72,84639,0
2010-10-12,4.76,4.97,4.75,4.85,103292,0
2010-10-13,4.96,5.02,4.89,4.94,76825,0
2010-10-14,4.98,5.29,4.98,5.21,97476,0
2010-10-15,5.21,5.78,5.21,5.55,148552,0
2010-10-18,5.88,6.08,5.61,5.97,324531,0
2010-10-19,6,6.02,5.6,5.61,169392,0
2010-10-20,5.6,5.9,5.6,5.89,110083,0
2010-10-21,5.99,6.11,5.71,5.89,168226,0
2010-10-22,5.96,5.96,5.3,5.6,264392,0
2010-10-25,5.79,6,5.53,5.81,206832,0
2010-10-26,5.94,5.94,5.68,5.76,79788,0
2010-10-27,5.76,5.81,5.72,5.75,72111,0
2010-10-28,5.8,6,5.77,5.89,116859,0
2010-10-29,5.97,5.97,5.79,5.81,80628,0
2010-11-01,5.89,5.9,5.72,5.72,88312,0
2010-11-02,5.8,5.86,5.69,5.78,67420,0
2010-11-03,5.78,5.9,5.75,5.8,70962,0
2010-11-04,5.75,5.9,5.7,5.85,113678,0
2010-11-05,5.9,6,5.66,5.98,115986,0
2010-11-08,5.98,6.13,5.84,5.88,161656,0
2010-11-09,5.8,5.83,5.68,5.76,183028,0
2010-11-10,5.81,5.85,5.7,5.78,87430,0
2010-11-11,5.79,5.82,5.53,5.53,56924,0
2010-11-12,5.56,5.56,5.12,5.38,133818,0
2010-11-15,5.4,5.5,5.25,5.39,100233,0
2010-11-16,5.34,5.39,5.28,5.38,119001,0
2010-11-17,5.42,5.42,5.22,5.25,46013,0
2010-11-18,5.25,5.3,5.13,5.18,88057,0
2010-11-19,5.11,5.45,5.01,5.44,148677,0
2010-11-22,5.32,5.32,5.13,5.18,113950,0
2010-11-23,5.18,5.58,5.12,5.58,100673,0
2010-11-24,5.75,5.75,5.47,5.48,73688,0
2010-11-26,5.45,5.65,5.3,5.47,50446,0
2010-11-29,5.36,5.6,5.15,5.21,114350,0
2010-11-30,5.23,5.3,5.15,5.15,74275,0
2010-12-01,5.43,5.43,5.29,5.39,62074,0
2010-12-02,5.45,5.58,5.3,5.32,92199,0
2010-12-03,5.3,5.35,5.2,5.3,74162,0
2010-12-06,5.4,6.07,5.35,5.87,235268,0
2010-12-07,5.93,5.97,5.8,5.86,126521,0
2010-12-08,5.88,5.88,5.49,5.53,139982,0
2010-12-09,5.37,5.42,5.11,5.24,243134,0
2010-12-10,5.28,5.64,5.25,5.62,93976,0
2010-12-13,5.6,5.78,5.51,5.59,140767,0
2010-12-14,5.64,5.64,5.39,5.53,65523,0
2010-12-15,5.49,5.58,5.48,5.57,50797,0
2010-12-16,5.57,5.78,5.41,5.78,74073,0
2010-12-17,5.78,5.9,5.71,5.77,126766,0
2010-12-20,5.78,5.94,5.65,5.88,170604,0
2010-12-21,5.94,6.77,5.89,6.73,478739,0
2010-12-22,6.8,7.22,6.36,6.47,533721,0
2010-12-23,6.5,6.6,6.21,6.36,280657,0
2010-12-27,4.85,5.2,4.26,5.19,1211378,0
2010-12-28,5.15,5.29,5.01,5.18,283055,0
2010-12-29,5.14,5.19,5.05,5.08,160743,0
2010-12-30,5.05,5.13,5.02,5.05,158152,0
2010-12-31,5.08,5.11,5.02,5.11,78767,0
2011-01-03,5.07,5.11,5,5.05,151491,0
2011-01-04,5.03,5.15,5,5.02,113860,0
2011-01-05,5.01,5.08,5,5.06,69154,0
2011-01-06,5.08,5.08,5,5.05,48331,0
2011-01-07,5.06,5.08,4.9,4.99,106734,0
2011-01-10,5.07,5.1,4.99,5.09,47713,0
2011-01-11,5.1,5.1,4.91,5.05,58244,0
2011-01-12,5.08,5.1,5.02,5.04,19693,0
2011-01-13,5.08,5.15,4.98,5.02,60687,0
2011-01-14,5,5.01,4.95,5,39354,0
2011-01-18,4.95,4.99,4.67,4.91,123986,0
2011-01-19,4.76,4.92,4.58,4.85,103266,0
2011-01-20,4.91,4.91,4.62,4.69,60953,0
2011-01-21,4.63,4.68,4.3,4.53,152711,0
2011-01-24,4.63,4.63,4.47,4.5,95198,0
2011-01-25,4.5,4.55,4.46,4.5,50493,0
2011-01-26,4.6,4.68,4.54,4.55,56294,0
2011-01-27,4.59,4.83,4.58,4.76,84485,0
2011-01-28,4.83,4.9,4.68,4.88,107259,0
2011-01-31,4.9,5.04,4.73,5,123578,0
2011-02-01,4.99,5,4.66,4.81,207157,0
2011-02-02,4.65,4.8,4.5,4.73,107402,0
2011-02-03,4.71,5,4.71,4.83,132079,0
2011-02-04,4.76,4.8,4.4,4.42,216988,0
2011-02-07,4.45,4.51,4.03,4.1,258399,0
2011-02-08,4.2,4.25,4.03,4.25,79302,0
2011-02-09,4.14,4.23,4.1,4.1,50467,0
2011-02-10,4.01,4.18,4,4.1,67797,0
2011-02-11,4.11,4.12,3.9,4.01,114231,0
2011-02-14,4,4.09,3.86,4.07,58892,0
2011-02-15,4.03,4.12,3.96,4.08,24198,0
2011-02-16,4.08,4.08,3.75,3.85,145230,0
2011-02-18,3.83,3.9,3.8,3.84,68339,0
2011-02-22,3.76,3.86,3.76,3.8,66412,0
2011-02-23,3.78,4,3.75,3.81,55566,0
2011-02-24,3.79,3.88,3.78,3.81,15033,0
2011-02-25,3.81,3.88,3.8,3.84,63694,0
2011-02-28,3.87,4.05,3.85,3.95,97135,0
2011-03-01,3.95,3.96,3.88,3.94,33073,0
2011-03-02,3.95,3.96,3.78,3.87,57962,0
2011-03-03,3.87,3.94,3.82,3.85,42120,0
2011-03-04,3.9,3.9,3.81,3.87,18501,0
2011-03-07,3.85,3.9,3.85,3.85,15262,0
2011-03-08,3.87,4.08,3.79,3.98,122016,0
2011-03-09,4,4.03,3.9,3.9,29908,0
2011-03-10,3.9,3.94,3.78,3.9,94282,0
2011-03-11,3.87,4,3.85,4,28875,0
2011-03-14,3.99,4.09,3.99,4.06,38241,0
2011-03-15,3.96,4.08,3.79,4.07,102025,0
2011-03-16,4.07,4.07,3.87,3.91,32589,0
2011-03-17,3.91,3.96,3.9,3.9,8441,0
2011-03-18,3.89,3.99,3.89,3.98,23561,0
2011-03-21,3.91,3.97,3.88,3.91,35299,0
2011-03-22,3.94,4,3.91,3.91,9756,0
2011-03-23,3.9,3.96,3.88,3.95,31781,0
2011-03-24,3.95,4.09,3.9,4.06,41646,0
2011-03-25,4.08,4.08,3.9,3.92,41322,0
2011-03-28,3.92,3.94,3.87,3.91,19995,0
2011-03-29,3.9,3.91,3.8,3.86,39455,0
2011-03-30,3.91,3.93,3.86,3.92,18426,0
2011-03-31,3.89,3.93,3.86,3.92,8070,0
2011-04-01,3.92,4.03,3.88,3.97,32720,0
2011-04-04,4,4.05,3.94,4,39985,0
2011-04-05,3.97,4.04,3.9,3.95,22250,0
2011-04-06,4,4.01,3.93,3.94,30688,0
2011-04-07,3.95,4,3.94,3.96,37490,0
2011-04-08,3.95,4,3.93,3.95,10923,0
2011-04-11,3.92,4.17,3.92,4.16,100254,0
2011-04-12,4.2,4.43,4.2,4.35,128495,0
2011-04-13,4.38,4.41,4.28,4.35,70134,0
2011-04-14,4.31,4.5,4.31,4.5,48277,0
2011-04-15,4.5,4.56,4.33,4.38,135772,0
2011-04-18,4.36,4.38,4.1,4.36,68542,0
2011-04-19,4.36,4.45,4.31,4.38,31322,0
2011-04-20,4.37,4.41,4.28,4.38,30735,0
2011-04-21,4.35,4.44,4.34,4.38,31440,0
2011-04-25,4.36,4.38,4.29,4.35,33504,0
2011-04-26,4.33,4.38,4.25,4.36,18442,0
2011-04-27,4.39,4.39,4.25,4.34,27234,0
2011-04-28,4.34,4.39,4.27,4.36,29178,0
2011-04-29,4.34,4.39,4.31,4.36,32570,0
2011-05-02,4.35,4.47,4.32,4.4,29674,0
2011-05-03,4.45,4.68,4.35,4.37,118991,0
2011-05-04,4.35,4.45,4.16,4.25,88640,0
2011-05-05,4.22,4.22,4.04,4.12,53182,0
2011-05-06,4.18,4.25,4.02,4.2,24629,0
2011-05-09,4.23,4.23,4.01,4.02,66316,0
2011-05-10,4.02,4.02,3.78,3.82,99101,0
2011-05-11,3.85,4.04,3.8,3.93,54684,0
2011-05-12,3.92,3.95,3.84,3.88,40522,0
2011-05-13,3.94,3.94,3.83,3.85,33119,0
2011-05-16,3.87,3.96,3.78,3.78,66328,0
2011-05-17,3.95,3.95,3.52,3.52,94972,0
2011-05-18,3.52,3.62,3.5,3.54,114734,0
2011-05-19,3.6,3.98,3.57,3.9,133223,0
2011-05-20,3.99,4.17,3.9,4.05,81412,0
2011-05-23,4.1,4.1,3.86,3.93,63454,0
2011-05-24,3.92,4.11,3.77,4.05,120942,0
2011-05-25,4.1,4.31,4.1,4.15,94080,0
2011-05-26,4.17,4.31,4.17,4.2,46177,0
2011-05-27,4.24,4.4,4.23,4.32,52978,0
2011-05-31,4.39,4.54,4.15,4.47,208064,0
2011-06-01,4.53,4.55,4.35,4.5,84938,0
2011-06-02,4.44,4.5,4.3,4.3,54729,0
2011-06-03,4.31,4.53,4.3,4.35,96687,0
2011-06-06,4.33,4.4,4.25,4.33,87105,0
2011-06-07,4.35,4.39,4.27,4.3,33817,0
2011-06-08,4.3,4.46,4.21,4.25,53771,0
2011-06-09,4.25,4.29,4.12,4.24,56503,0
2011-06-10,4.24,4.29,4.06,4.06,39654,0
2011-06-13,4.18,4.18,3.9,3.9,38110,0
2011-06-14,4.15,4.16,3.9,4,55807,0
2011-06-15,3.97,4.17,3.97,4.02,33502,0
2011-06-16,4.12,4.12,4,4,6445,0
2011-06-17,4.05,4.05,3.97,4.03,26816,0
2011-06-20,4.05,4.05,3.98,4,24695,0
2011-06-21,3.99,4.1,3.97,4.1,23526,0
2011-06-22,4.1,4.25,4.08,4.21,23815,0
2011-06-23,4.15,4.25,4.1,4.25,30112,0
2011-06-24,4.23,4.33,4.18,4.31,34665,0
2011-06-27,4.29,4.37,4.19,4.22,42989,0
2011-06-28,4.15,4.18,4.01,4.09,70555,0
2011-06-29,4.12,4.27,4.1,4.23,46457,0
2011-06-30,4.27,4.28,4.21,4.28,17850,0
2011-07-01,4.28,4.33,4.25,4.3,30744,0
2011-07-05,4.27,4.48,4.27,4.47,47394,0
2011-07-06,4.48,4.61,4.37,4.53,55069,0
2011-07-07,4.57,4.78,4.55,4.78,72001,0
2011-07-08,4.89,4.89,4.55,4.87,67099,0
2011-07-11,4.84,4.87,4.76,4.82,40680,0
2011-07-12,4.82,4.99,4.82,4.95,57640,0
2011-07-13,4.96,5.05,4.96,5.02,67844,0
2011-07-14,5.05,5.23,5.04,5.16,159017,0
2011-07-15,5.16,5.16,4.96,5.05,123290,0
2011-07-18,5.02,5.04,4.8,4.9,88792,0
2011-07-19,4.95,5.07,4.85,5.03,53006,0
2011-07-20,5.08,5.09,5.02,5.02,20001,0
2011-07-21,5.04,5.1,4.82,5.05,38155,0
2011-07-22,5.07,5.09,5.02,5.09,63958,0
2011-07-25,4.97,4.98,4.77,4.91,86727,0
2011-07-26,4.83,4.93,4.77,4.88,16645,0
2011-07-27,4.79,4.85,4.56,4.69,64270,0
2011-07-28,4.73,4.76,4.69,4.7,20037,0
2011-07-29,4.7,4.73,4.65,4.7,12975,0
2011-08-01,4.76,4.94,4.74,4.84,37999,0
2011-08-02,4.83,4.87,4.69,4.71,42619,0
2011-08-03,4.72,4.78,4.59,4.76,20730,0
2011-08-04,4.73,4.73,4.32,4.38,91968,0
2011-08-05,4.38,4.38,4,4.27,122516,0
2011-08-08,4,4.2,4,4.13,166124,0
2011-08-09,4.18,4.27,4.07,4.18,74794,0
2011-08-10,4.12,4.18,4.06,4.15,44045,0
2011-08-11,4.19,4.27,4.1,4.21,40835,0
2011-08-12,4.25,4.31,4.19,4.21,17626,0
2011-08-15,4.34,4.38,4.23,4.26,23855,0
2011-08-16,4.28,4.46,4.26,4.43,29997,0
2011-08-17,4.56,4.56,4.29,4.41,37563,0
2011-08-18,4.31,4.46,4.31,4.41,20193,0
2011-08-19,4.44,4.48,4.35,4.36,15219,0
2011-08-22,4.39,4.44,4.25,4.34,26215,0
2011-08-23,4.31,4.33,4.17,4.33,22608,0
2011-08-24,4.29,4.45,4.29,4.41,34685,0
2011-08-25,4.42,4.42,4.3,4.34,12019,0
2011-08-26,4.29,4.48,4.29,4.43,27240,0
2011-08-29,4.48,4.69,4.45,4.62,48242,0
2011-08-30,4.61,4.74,4.5,4.54,44528,0
2011-08-31,4.57,4.57,4.38,4.45,33374,0
2011-09-01,4.35,4.49,4.31,4.43,11869,0
2011-09-02,4.37,4.45,4.37,4.4,8313,0
2011-09-06,4.4,4.45,4.34,4.41,14939,0
2011-09-07,4.45,4.58,4.38,4.51,21589,0
2011-09-08,4.51,4.57,4.5,4.53,16619,0
2011-09-09,4.51,4.64,4.39,4.43,41989,0
2011-09-12,4.38,4.39,4.31,4.31,20281,0
2011-09-13,4.31,4.36,4.3,4.31,20687,0
2011-09-14,4.27,4.4,4.2,4.36,49082,0
2011-09-15,4.36,4.58,4.36,4.4,34536,0
2011-09-16,4.4,4.46,4.32,4.44,32022,0
2011-09-19,4.44,4.48,4.31,4.43,30604,0
2011-09-20,4.44,4.5,4.35,4.5,32699,0
2011-09-21,4.55,4.56,4.4,4.44,36207,0
2011-09-22,4.36,4.39,4.27,4.27,38524,0
2011-09-23,4.22,4.34,4.1,4.13,74456,0
2011-09-26,4.14,4.19,4.14,4.19,34716,0
2011-09-27,4.23,4.4,4.16,4.35,69526,0
2011-09-28,4.43,4.48,4.3,4.4,64262,0
2011-09-29,4.47,4.61,4.35,4.36,70757,0
2011-09-30,4.37,4.43,4.2,4.27,32284,0
2011-10-03,4.28,4.32,3.91,3.95,118005,0
2011-10-04,3.95,3.95,3.66,3.79,65913,0
2011-10-05,3.8,4.03,3.66,3.73,82710,0
2011-10-06,3.78,3.97,3.77,3.97,44480,0
2011-10-07,3.96,4.08,3.84,3.93,21270,0
2011-10-10,4.02,4.25,3.97,4.1,75071,0
2011-10-11,4.14,4.31,4.03,4.24,79686,0
2011-10-12,4.18,4.36,4.05,4.12,91977,0
2011-10-13,4.09,4.15,4,4.11,23746,0
2011-10-14,4.17,4.17,4,4.12,49219,0
2011-10-17,4.1,4.1,4,4.09,35240,0
2011-10-18,4.05,4.07,3.9,3.93,76385,0
2011-10-19,3.9,4.05,3.85,3.98,50855,0
2011-10-20,3.99,4.12,3.86,4.12,61352,0
2011-10-21,4.14,4.25,4.05,4.15,68897,0
2011-10-24,4.16,4.2,4.12,4.15,77221,0
2011-10-25,4.15,4.15,4.01,4.01,29440,0
2011-10-26,4.09,4.14,4.03,4.12,22877,0
2011-10-27,4.2,4.2,4.08,4.11,85225,0
2011-10-28,4.09,4.7,4.08,4.61,238128,0
2011-10-31,4.66,4.75,4.45,4.59,176577,0
2011-11-01,4.48,4.71,4.35,4.66,92884,0
2011-11-02,4.73,4.81,4.56,4.63,117514,0
2011-11-03,4.72,4.79,4.49,4.59,160380,0
2011-11-04,4.6,4.6,4.02,4.14,305704,0
2011-11-07,4.1,4.5,4.03,4.4,205530,0
2011-11-08,4.35,4.5,4.06,4.22,204162,0
2011-11-09,4.13,4.16,3.9,4.16,111345,0
2011-11-10,4.19,4.2,3.92,3.93,109492,0
2011-11-11,3.9,3.94,1.4,2.03,1332420,0
2011-11-14,1.82,2.09,1.52,1.59,508066,0
2011-11-15,1.56,1.58,1.36,1.4,400718,0
2011-11-16,1.4,1.46,1.33,1.34,146020,0
2011-11-17,1.46,1.46,1.3,1.34,77462,0
2011-11-18,1.35,1.35,1.26,1.26,77836,0
2011-11-21,1.25,1.25,1.02,1.08,248956,0
2011-11-22,1.15,1.26,1.14,1.18,175684,0
2011-11-23,1.2,1.2,1.1,1.18,131356,0
2011-11-25,1.2,1.23,1.18,1.2,87364,0
2011-11-28,1.23,1.24,1.19,1.21,77238,0
2011-11-29,1.24,1.39,1.19,1.34,101595,0
2011-11-30,1.28,1.44,1.28,1.44,123733,0
2011-12-01,1.41,1.44,1.37,1.41,50417,0
2011-12-02,1.49,1.56,1.37,1.4,150526,0
2011-12-05,1.4,1.4,1.24,1.32,115558,0
2011-12-06,1.3,1.37,1.25,1.32,79420,0
2011-12-07,1.29,1.34,1.29,1.32,36792,0
2011-12-08,1.31,1.35,1.28,1.28,69263,0
2011-12-09,1.25,1.31,1.18,1.26,105430,0
2011-12-12,1.25,1.39,1.2,1.35,153905,0
2011-12-13,1.36,1.36,1.19,1.2,60849,0
2011-12-14,1.16,1.19,1.1,1.17,78979,0
2011-12-15,1.17,1.2,1.17,1.18,39539,0
2011-12-16,1.15,1.2,1.15,1.15,30538,0
2011-12-19,1.13,1.2,1.1,1.1,67011,0
2011-12-20,1.1,1.19,1.1,1.18,79628,0
2011-12-21,1.15,1.2,1.15,1.19,55787,0
2011-12-22,1.2,1.32,1.19,1.23,98184,0
2011-12-23,1.27,1.27,1.2,1.23,99024,0
2011-12-27,1.23,1.27,1.2,1.21,17029,0
2011-12-28,1.2,1.2,1.12,1.14,33503,0
2011-12-29,1.12,1.15,1.08,1.1,59402,0
2011-12-30,1.1,1.11,1.03,1.11,104823,0
2012-01-03,1.14,1.19,1.11,1.15,42110,0
2012-01-04,1.18,1.19,1.14,1.19,35699,0
2012-01-05,1.2,1.21,1.15,1.17,24853,0
2012-01-06,1.18,1.23,1.16,1.21,53728,0
2012-01-09,1.2,1.24,1.2,1.24,50339,0
2012-01-10,1.24,1.24,1.18,1.23,47930,0
2012-01-11,1.25,1.25,1.17,1.18,36436,0
2012-01-12,1.17,1.21,1.15,1.2,57225,0
2012-01-13,1.2,1.22,1.18,1.2,18878,0
2012-01-17,1.21,1.21,1.17,1.17,12054,0
2012-01-18,1.18,1.21,1.17,1.19,31276,0
2012-01-19,1.17,1.22,1.15,1.19,80254,0
2012-01-20,1.19,1.2,1.16,1.18,31919,0
2012-01-23,1.16,1.21,1.16,1.2,38972,0
2012-01-24,1.2,1.22,1.19,1.2,42574,0
2012-01-25,1.22,1.22,1.16,1.21,115900,0
2012-01-26,1.18,1.19,1.12,1.16,98449,0
2012-01-27,1.15,1.23,1.13,1.21,65837,0
2012-01-30,1.2,1.2,1.13,1.18,27385,0
2012-01-31,1.16,1.2,1.15,1.2,28791,0
2012-02-01,1.2,1.23,1.14,1.17,31870,0
2012-02-02,1.2,1.24,1.19,1.24,41349,0
2012-02-03,1.19,1.36,1.19,1.27,110348,0
2012-02-06,1.27,1.34,1.26,1.3,72148,0
2012-02-07,1.32,1.36,1.25,1.28,63394,0
2012-02-08,1.28,1.28,1.14,1.24,105023,0
2012-02-09,1.16,1.3,1.16,1.24,55168,0
2012-02-10,1.23,1.25,1.21,1.23,17339,0
2012-02-13,1.22,1.33,1.16,1.2,25760,0
2012-02-14,1.18,1.19,1.15,1.16,25801,0
2012-02-15,1.19,1.19,1.14,1.16,29485,0
2012-02-16,1.16,1.17,1.12,1.15,27770,0
2012-02-17,1.15,1.2,1.15,1.16,27137,0
2012-02-21,1.18,1.18,1.12,1.15,12384,0
2012-02-22,1.12,1.2,1.12,1.17,42636,0
2012-02-23,1.18,1.19,1.16,1.17,18688,0
2012-02-24,1.18,1.74,1.18,1.74,450286,0
2012-02-27,2.25,2.43,2,2.15,667109,0
2012-02-28,2.84,2.85,2.31,2.42,909248,0
2012-02-29,2.39,2.44,2.05,2.14,293891,0
2012-03-01,2.17,2.19,2.01,2.04,74769,0
2012-03-02,2.01,2.13,1.95,1.95,95832,0
2012-03-05,1.95,2.2,1.83,2.1,271394,0
2012-03-06,1.99,2.21,1.88,1.92,221505,0
2012-03-07,1.83,1.95,1.8,1.81,32983,0
2012-03-08,1.84,1.85,1.77,1.79,34877,0
2012-03-09,1.79,1.83,1.7,1.71,72560,0
2012-03-12,1.76,1.79,1.72,1.75,31782,0
2012-03-13,1.78,1.84,1.76,1.78,43068,0
2012-03-14,1.8,1.92,1.71,1.8,43558,0
2012-03-15,1.78,1.78,1.66,1.69,38451,0
2012-03-16,1.71,1.85,1.7,1.74,29430,0
2012-03-19,1.76,1.76,1.59,1.65,92262,0
2012-03-20,1.6,1.66,1.57,1.57,44378,0
2012-03-21,1.6,1.63,1.53,1.56,28189,0
2012-03-22,1.56,1.59,1.51,1.58,41221,0
2012-03-23,1.58,1.62,1.56,1.61,23320,0
2012-03-26,1.61,1.87,1.61,1.83,114050,0
2012-03-27,1.96,2.6,1.96,2.5,871553,0
2012-03-28,2.35,2.38,1.97,2.05,467925,0
2012-03-29,2.05,2.07,1.92,1.97,73920,0
2012-03-30,1.97,2.04,1.83,1.86,88165,0
2012-04-02,1.92,1.92,1.8,1.85,73892,0
2012-04-03,1.88,1.88,1.76,1.76,61561,0
2012-04-04,1.78,1.8,1.66,1.7,52990,0
2012-04-05,1.66,1.73,1.6,1.6,87543,0
2012-04-09,1.6,1.61,1.47,1.57,43050,0
2012-04-10,1.57,1.7,1.57,1.62,37623,0
2012-04-11,1.62,1.7,1.6,1.68,29178,0
2012-04-12,1.69,1.71,1.62,1.68,24281,0
2012-04-13,1.68,1.88,1.68,1.83,47805,0
2012-04-16,1.9,2,1.85,1.95,73437,0
2012-04-17,2,2.2,2,2.13,212724,0
2012-04-18,2.14,2.14,2.01,2.04,91708,0
2012-04-19,2.03,2.15,2.03,2.11,73631,0
2012-04-20,2.14,2.18,2.14,2.17,52699,0
2012-04-23,2.15,2.34,2.15,2.3,232122,0
2012-04-24,2.42,2.55,2.31,2.46,335936,0
2012-04-25,2.49,2.5,2.29,2.42,187154,0
2012-04-26,2.48,2.49,2.35,2.44,59991,0
2012-04-27,2.49,2.49,2.38,2.4,33075,0
2012-04-30,2.39,2.3998,2.3,2.3,63279,0
2012-05-01,2.28,2.43,2.18,2.25,68565,0
2012-05-02,2.17,2.36,2.16,2.25,22289,0
2012-05-03,2.2,2.29,2.17,2.22,37845,0
2012-05-04,2.21,2.21,2.12,2.12,22425,0
2012-05-07,2.15,2.28,2.14,2.22,58178,0
2012-05-08,2.3,2.45,2.26,2.29,133547,0
2012-05-09,2.28,2.3,2.11,2.17,52317,0
2012-05-10,2.16,2.18,2.12,2.16,13634,0
2012-05-11,2.15,2.21,2.12,2.19,11469,0
2012-05-14,2.19,2.2,2.11,2.13,12962,0
2012-05-15,2.12,2.19,2.03,2.14,66803,0
2012-05-16,2.18,2.24,2.13,2.17,33742,0
2012-05-17,2.18,2.2,2.1,2.13,17229,0
2012-05-18,2.15,2.15,1.99,2,52056,0
2012-05-21,2.01,2.09,1.9,2.03,46342,0
2012-05-22,2.05,2.14,2,2.09,20671,0
2012-05-23,2.07,2.1,2.04,2.06,22404,0
2012-05-24,2.07,2.1,1.95,2.05,26843,0
2012-05-25,2.06,2.12,2.02,2.11,19573,0
2012-05-29,2.11,2.15,2.03,2.05,59276,0
2012-05-30,2.02,2.07,2,2.04,7449,0
2012-05-31,2.07,2.07,1.98,1.98,26140,0
2012-06-01,1.99,2.1,1.87,1.89,43101,0
2012-06-04,1.83,1.96,1.76,1.79,66216,0
2012-06-05,1.82,1.96,1.82,1.88,17686,0
2012-06-06,1.9,1.95,1.9,1.93,8888,0
2012-06-07,1.94,2.14,1.94,2.07,54470,0
2012-06-08,2.05,2.06,1.93,1.99,45445,0
2012-06-11,1.99,1.99,1.93,1.93,5704,0
2012-06-12,1.93,1.93,1.84,1.89,9724,0
2012-06-13,1.81,1.94,1.81,1.87,15701,0
2012-06-14,1.89,1.9,1.85,1.86,10595,0
2012-06-15,1.84,1.87,1.8,1.81,36153,0
2012-06-18,1.8,1.89,1.8,1.88,44993,0
2012-06-19,1.85,1.95,1.85,1.92,20171,0
2012-06-20,1.91,1.96,1.91,1.95,16171,0
2012-06-21,1.95,1.95,1.78,1.78,60181,0
2012-06-22,1.81,1.89,1.8,1.89,17085,0
2012-06-25,1.87,1.88,1.78,1.88,14329,0
2012-06-26,1.88,2.35,1.88,2.25,136811,0
2012-06-27,2.4,2.8,2.3,2.35,791752,0
2012-06-28,2.49,2.7,2.2,2.33,249495,0
2012-06-29,2.33,2.6,2.22,2.31,116316,0
2012-07-02,2.31,2.31,2.1,2.24,99847,0
2012-07-03,2.2,2.24,2.161,2.19,18640,0
2012-07-05,2.21,2.27,2.13,2.24,56408,0
2012-07-06,2.24,2.26,2.11,2.22,35471,0
2012-07-09,2.2,2.32,2.2,2.25,38238,0
2012-07-10,2.31,2.31,2.2,2.2,38104,0
2012-07-11,2.23,2.24,2.16,2.19,22103,0
2012-07-12,2.16,2.21,2.16,2.16,5476,0
2012-07-13,2.16,2.2,2.101,2.12,36548,0
2012-07-16,2.1,2.2,2.07,2.14,17000,0
2012-07-17,2.12,2.2095,1.99,2.05,48847,0
2012-07-18,2.05,2.21,2.03,2.14,79833,0
2012-07-19,2.44,3.5,2.39,2.74,1366950,0
2012-07-20,2.62,2.64,2.36,2.41,371460,0
2012-07-23,2.36,2.36,2.21,2.31,87287,0
2012-07-24,2.35,2.59,2.34,2.48,217826,0
2012-07-25,2.46,2.47,2.3,2.3,52625,0
2012-07-26,2.61,2.7,2.39,2.39,189571,0
2012-07-27,2.45,3.08,2.45,2.76,616449,0
2012-07-30,2.96,3.24,2.81,2.94,571686,0
2012-07-31,2.95,2.95,2.76,2.76,212592,0
2012-08-01,2.77,2.96,2.29,2.4,373322,0
2012-08-02,2.27,2.27,2,2.08,677844,0
2012-08-03,2.12,2.33,2.04,2.07,273956,0
2012-08-06,2.08,2.17,2.08,2.09,52549,0
2012-08-07,2.1,2.18,2.09,2.09,105975,0
2012-08-08,2.03,2.03,1.62,1.7,768183,0
2012-08-09,1.73,1.9,1.73,1.81,145136,0
2012-08-10,1.82,1.85,1.75,1.8,57218,0
2012-08-13,1.82,1.82,1.75,1.76,50120,0
2012-08-14,1.76,1.7999,1.7,1.76,78366,0
2012-08-15,1.7301,1.732,1.68,1.7,116720,0
2012-08-16,1.7,1.72,1.65,1.67,111277,0
2012-08-17,1.69,1.7,1.67,1.6988,55737,0
2012-08-20,1.7,1.7,1.63,1.67,45349,0
2012-08-21,1.65,1.7,1.65,1.68,67884,0
2012-08-22,1.65,1.7,1.65,1.69,36981,0
2012-08-23,1.68,1.78,1.68,1.72,67407,0
2012-08-24,1.72,1.84,1.72,1.8,116971,0
2012-08-27,1.8,1.84,1.76,1.8,126246,0
2012-08-28,1.7899,1.82,1.7701,1.79,112905,0
2012-08-29,1.8,1.81,1.76,1.78,38860,0
2012-08-30,1.77,1.8,1.74,1.76,74263,0
2012-08-31,1.8,1.8,1.71,1.7408,30065,0
2012-09-04,1.77,1.77,1.69,1.706,55002,0
2012-09-05,1.68,1.71,1.68,1.7,25548,0
2012-09-06,1.7,1.78,1.69,1.75,120639,0
2012-09-07,1.72,1.79,1.72,1.76,57196,0
2012-09-10,1.74,1.84,1.74,1.79,148699,0
2012-09-11,1.79,1.81,1.73,1.77,52370,0
2012-09-12,1.75,1.78,1.75,1.77,19314,0
2012-09-13,1.78,1.78,1.756,1.76,15964,0
2012-09-14,1.79,1.81,1.75,1.76,104833,0
2012-09-17,1.72,1.77,1.67,1.68,109600,0
2012-09-18,1.68,1.7,1.45,1.69,277452,0
2012-09-19,1.68,1.71,1.61,1.69,84264,0
2012-09-20,1.6514,1.6999,1.63,1.68,92697,0
2012-09-21,1.68,1.7,1.62,1.62,86024,0
2012-09-24,1.6,1.7,1.6,1.69,84576,0
2012-09-25,1.69,1.75,1.62,1.67,78043,0
2012-09-26,1.67,1.75,1.63,1.64,23101,0
2012-09-27,1.64,1.66,1.6,1.64,39518,0
2012-09-28,1.64,1.66,1.62,1.63,57773,0
2012-10-01,1.64,1.6901,1.61,1.62,52478,0
2012-10-02,1.6101,1.67,1.6101,1.64,36487,0
2012-10-03,1.64,1.65,1.6,1.62,52492,0
2012-10-04,1.61,1.65,1.6,1.65,64683,0
2012-10-05,1.65,1.65,1.6,1.63,45554,0
2012-10-08,1.65,1.65,1.55,1.59,68829,0
2012-10-09,1.57,1.61,1.57,1.59,46824,0
2012-10-10,1.57,1.6,1.53,1.549,72432,0
2012-10-11,1.57,1.57,1.51,1.55,108789,0
2012-10-12,1.57,1.64,1.5,1.56,69767,0
2012-10-15,1.563,1.5699,1.53,1.54,39652,0
2012-10-16,1.57,1.62,1.54,1.58,49944,0
2012-10-17,1.57,1.66,1.57,1.63,53460,0
2012-10-18,1.62,1.62,1.55,1.58,75210,0
2012-10-19,1.57,1.62,1.55,1.58,57551,0
2012-10-22,1.57,1.63,1.56,1.57,40958,0
2012-10-23,1.56,1.56,1.51,1.54,53753,0
2012-10-24,1.53,1.55,1.52,1.53,16561,0
2012-10-25,1.54,1.55,1.52,1.54,19925,0
2012-10-26,1.54,1.58,1.52,1.54,39000,0
2012-10-31,1.56,1.59,1.53,1.56,55707,0
2012-11-01,1.58,1.58,1.53,1.55,24172,0
2012-11-02,1.56,1.6,1.52,1.55,25360,0
2012-11-05,1.54,1.55,1.52,1.55,63380,0
2012-11-06,1.56,1.58,1.52,1.56,29850,0
2012-11-07,1.53,1.58,1.5,1.53,71631,0
2012-11-08,1.43,1.5,1.29,1.42,63442,0
2012-11-09,1.45,1.51,1.42,1.43,45818,0
2012-11-12,1.42,1.45,1.4,1.45,21900,0
2012-11-13,1.42,1.42,1.3602,1.38,29482,0
2012-11-14,1.41,1.42,1.35,1.37,14360,0
2012-11-15,1.35,1.35,1.25,1.299,85086,0
2012-11-16,1.3,1.32,1.24,1.25,52600,0
2012-11-19,1.26,1.32,1.2401,1.308,18425,0
2012-11-20,1.34,1.34,1.28,1.33,46515,0
2012-11-21,1.35,1.458,1.3499,1.39,18348,0
2012-11-23,1.43,1.44,1.4,1.41,13300,0
2012-11-26,1.385,1.4,1.331,1.36,16700,0
2012-11-27,1.35,1.41,1.31,1.33,69475,0
2012-11-28,1.35,1.36,1.31,1.35,17071,0
2012-11-29,1.36,1.41,1.36,1.37,16049,0
2012-11-30,1.36,1.37,1.28,1.3,93080,0
2012-12-03,1.28,1.3,1.25,1.29,62557,0
2012-12-04,1.26,1.34,1.25,1.3,64048,0
2012-12-05,1.33,1.33,1.28,1.3,65899,0
2012-12-06,1.3,1.33,1.27,1.3,68192,0
2012-12-07,1.32,1.32,1.25,1.28,53095,0
2012-12-10,1.3,1.32,1.25,1.29,55181,0
2012-12-11,1.27,1.31,1.27,1.3,27425,0
2012-12-12,1.28,1.31,1.26,1.3,20413,0
2012-12-13,1.27,1.3,1.2,1.26,63124,0
2012-12-14,1.28,1.46,1.26,1.33,288077,0
2012-12-17,1.4,1.4201,1.32,1.35,93279,0
2012-12-18,1.44,1.45,1.38,1.45,109948,0
2012-12-19,1.51,1.51,1.26,1.3199,224280,0
2012-12-20,1.32,1.32,1.25,1.27,79796,0
2012-12-21,1.27,1.27,1.2,1.25,48626,0
2012-12-24,1.23,1.2628,1.23,1.23,14886,0
2012-12-26,1.22,1.29,1.22,1.28,57294,0
2012-12-27,1.3,1.35,1.25,1.3,34890,0
2012-12-28,1.3,1.33,1.25,1.25,114772,0
2012-12-31,1.25,1.252,1.17,1.21,125345,0
2013-01-02,1.2299,1.3,1.18,1.259,127844,0
2013-01-03,1.24,1.25,1.23,1.2347,31044,0
2013-01-04,1.22,1.3,1.22,1.29,50460,0
2013-01-07,1.25,1.389,1.23,1.35,122342,0
2013-01-08,1.37,1.37,1.31,1.3495,70823,0
2013-01-09,1.31,1.42,1.31,1.4,117147,0
2013-01-10,1.44,1.49,1.4,1.48,90868,0
2013-01-11,1.44,1.48,1.4,1.44,91028,0
2013-01-14,1.4499,1.47,1.43,1.43,33647,0
2013-01-15,1.4,1.41,1.36,1.4,27988,0
2013-01-16,1.37,1.4,1.37,1.4,17186,0
2013-01-17,1.47,1.52,1.421,1.45,126535,0
2013-01-18,1.47,1.48,1.42,1.46,32147,0
2013-01-22,1.44,1.48,1.41,1.42,24984,0
2013-01-23,1.38,1.45,1.33,1.42,28721,0
2013-01-24,1.39,1.45,1.35,1.4,29700,0
2013-01-25,1.3302,1.4,1.3302,1.36,16057,0
2013-01-28,1.38,1.4099,1.33,1.4099,22510,0
2013-01-29,1.41,1.41,1.36,1.4,33746,0
2013-01-30,1.35,1.41,1.35,1.39,32476,0
2013-01-31,1.3702,1.4099,1.37,1.37,19875,0
2013-02-01,1.38,1.68,1.38,1.61,287284,0
2013-02-04,1.61,1.7,1.55,1.55,105404,0
2013-02-05,1.58,1.67,1.58,1.61,36316,0
2013-02-06,1.61,1.62,1.52,1.56,75692,0
2013-02-07,1.53,1.56,1.48,1.54,34669,0
2013-02-08,1.54,1.54,1.49,1.53,9679,0
2013-02-11,1.57,1.589,1.54,1.58,43950,0
2013-02-12,1.553,1.66,1.532,1.61,32225,0
2013-02-13,1.61,1.62,1.58,1.61,39723,0
2013-02-14,1.6,1.63,1.58,1.6,23870,0
2013-02-15,1.6001,1.689,1.6001,1.67,57220,0
2013-02-19,1.65,1.82,1.6401,1.76,101097,0
2013-02-20,1.78,1.84,1.75,1.761,65565,0
2013-02-21,1.7399,1.83,1.731,1.8,94855,0
2013-02-22,1.79,2.58,1.79,2.13,2622813,0
2013-02-25,2.15,2.27,1.911,2.01,433575,0
2013-02-26,1.97,2.05,1.94,2.0001,131777,0
2013-02-27,2,2.07,1.9601,2.01,58694,0
2013-02-28,2.02,2.19,2.01,2.15,136722,0
2013-03-01,2.09,2.25,2.09,2.121,184182,0
2013-03-04,2.1,2.19,2.08,2.15,89031,0
2013-03-05,2.14,2.218,2.1,2.16,91288,0
2013-03-06,2.1701,2.35,2.1701,2.24,78891,0
2013-03-07,2.24,2.29,2.23,2.23,82595,0
2013-03-08,2.2326,2.2326,2.17,2.18,70124,0
2013-03-11,2.17,2.23,2.13,2.13,62539,0
2013-03-12,2.14,2.14,2.1,2.12,51774,0
2013-03-13,2.09,2.15,2.01,2.13,125900,0
2013-03-14,2.08,2.15,2.03,2.0901,60770,0
2013-03-15,2.045,2.13,2.045,2.1,39810,0
2013-03-18,2.09,2.09,2.01,2.03,50543,0
2013-03-19,2,2.05,1.95,1.99,96041,0
2013-03-20,2,2.089,1.99,2.05,40079,0
2013-03-21,2.09,2.2499,2.02,2.08,49031,0
2013-03-22,2.2,2.2,2.1,2.12,27833,0
2013-03-25,2.12,2.21,2.12,2.19,77781,0
2013-03-26,2.23,2.43,2.18,2.28,205663,0
2013-03-27,2.3,2.37,2.24,2.35,115904,0
2013-03-28,2.31,2.35,2.25,2.29,51759,0
2013-04-01,2.34,2.39,2.3,2.38,41029,0
2013-04-02,2.38,2.4,2.29,2.29,60703,0
2013-04-03,2.29,2.33,2.25,2.26,50732,0
2013-04-04,2.5,2.5,2.2,2.27,194672,0
2013-04-05,2.22,2.3,2.21,2.26,32189,0
2013-04-08,2.24,2.28,2.21,2.24,32551,0
2013-04-09,2.22,2.3,2.22,2.23,27621,0
2013-04-10,2.3,2.34,2.29,2.33,105284,0
2013-04-11,2.34,2.4,2.33,2.38,34703,0
2013-04-12,2.39,2.39,2.31,2.35,21455,0
2013-04-15,2.36,2.36,2.24,2.26,48126,0
2013-04-16,2.27,2.315,2.25,2.28,31541,0
2013-04-17,2.3,2.33,2.25,2.25,31911,0
2013-04-18,2.23,2.28,2.09,2.27,80182,0
2013-04-19,2.25,2.33,2.21,2.25,34091,0
2013-04-22,2.28,2.31,2.2,2.28,32451,0
2013-04-23,2.3,2.33,2.21,2.24,38186,0
2013-04-24,2.21,2.2699,2.16,2.2,29304,0
2013-04-25,2.2,2.24,2.15,2.18,36672,0
2013-04-26,2.24,2.24,2.12,2.17,33923,0
2013-04-29,2.22,2.31,2.16,2.26,694964,0
2013-04-30,2.27,2.3,2.23,2.27,22191,0
2013-05-01,2.29,2.4,2.28,2.35,80865,0
2013-05-02,2.32,2.6995,2.32,2.57,333910,0
2013-05-03,2.75,2.87,2.6201,2.77,320754,0
2013-05-06,2.8,2.81,2.6,2.71,100242,0
2013-05-07,2.87,2.88,2.74,2.74,88695,0
2013-05-08,2.77,2.82,2.7,2.82,71250,0
2013-05-09,2.85,2.85,2.72,2.73,180358,0
2013-05-10,2.76,2.82,2.75,2.82,95091,0
2013-05-13,2.86,2.98,2.75,2.89,211383,0
2013-05-14,2.98,2.98,2.77,2.82,201693,0
2013-05-15,2.82,2.87,2.77,2.85,138255,0
2013-05-16,2.82,2.89,2.78,2.79,127531,0
2013-05-17,2.86,2.882,2.801,2.83,87191,0
2013-05-20,2.8,3.06,2.8,3,301051,0
2013-05-21,3.03,3.0699,2.911,2.97,129272,0
2013-05-22,2.97,3.0599,2.9601,3,97166,0
2013-05-23,3.01,3.18,2.9999,3.08,237298,0
2013-05-24,3.09,3.2,3.05,3.2,86397,0
2013-05-28,3.24,3.24,3.13,3.16,100008,0
2013-05-29,3.16,3.39,3.15,3.35,263876,0
2013-05-30,3.33,3.5,3.32,3.44,278160,0
2013-05-31,3.46,3.46,3.22,3.25,143332,0
2013-06-03,3.29,3.4,3.22,3.36,128268,0
2013-06-04,3.39,3.45,3.28,3.3,120672,0
2013-06-05,3.32,3.39,3.22,3.3,122969,0
2013-06-06,3.3,3.39,3.3,3.37,53475,0
2013-06-07,3.38,3.43,3.32,3.4,51837,0
2013-06-10,3.44,3.629,3.4,3.54,254758,0
2013-06-11,3.53,3.62,3.31,3.58,133190,0
2013-06-12,3.6,3.6,3.43,3.47,123499,0
2013-06-13,3.44,3.51,3.24,3.37,116902,0
2013-06-14,3.45,3.59,3.35,3.43,136085,0
2013-06-17,3.5,3.77,3.46,3.72,475376,0
2013-06-18,3.79,3.96,3.76,3.84,630344,0
2013-06-19,3.9,4.03,3.81,3.94,291972,0
2013-06-20,3.94,3.98,3.85,3.91,168878,0
2013-06-21,3.96,3.99,3.65,3.77,376957,0
2013-06-24,3.68,3.7,3.51,3.63,195938,0
2013-06-25,3.63,3.8899,3.63,3.77,86348,0
2013-06-26,3.78,3.92,3.772,3.82,98680,0
2013-06-27,3.89,3.89,3.7201,3.84,80015,0
2013-06-28,3.81,3.91,3.77,3.87,188184,0
2013-07-01,3.94,4.08,3.76,3.81,280804,0
2013-07-02,3.87,3.89,3.76,3.86,51849,0
2013-07-03,3.82,3.8323,3.78,3.81,39489,0
2013-07-05,3.8,3.88,3.8,3.86,31429,0
2013-07-08,3.86,3.92,3.86,3.87,26535,0
2013-07-09,3.9,3.9,3.82,3.83,45117,0
2013-07-10,3.86,3.86,3.77,3.81,60729,0
2013-07-11,3.83,3.84,3.6121,3.66,160949,0
2013-07-12,3.62,3.6699,3.1,3.38,636905,0
2013-07-15,3.4,3.68,3.4,3.52,267619,0
2013-07-16,3.58,3.64,3.5,3.59,108056,0
2013-07-17,3.62,3.74,3.572,3.72,110171,0
2013-07-18,3.68,3.68,3.38,3.42,422025,0
2013-07-19,3.4,3.52,3.25,3.45,698520,0
2013-07-22,3.38,3.47,3.37,3.44,247172,0
2013-07-23,3.46,3.56,3.4099,3.51,108108,0
2013-07-24,3.69,3.69,3.5,3.57,179916,0
2013-07-25,3.54,3.66,3.5,3.56,82883,0
2013-07-26,3.56,3.565,3.5,3.52,42027,0
2013-07-29,3.55,3.72,3.43,3.69,392499,0
2013-07-30,3.73,3.82,3.65,3.72,237082,0
2013-07-31,3.75,3.77,3.665,3.77,103985,0
2013-08-01,3.77,3.83,3.69,3.76,117102,0
2013-08-02,3.77,3.792,3.67,3.68,101444,0
2013-08-05,3.67,3.73,3.51,3.67,163375,0
2013-08-06,3.69,3.69,3.5605,3.6,98342,0
2013-08-07,3.59,3.59,3.5,3.52,116440,0
2013-08-08,3.53,3.55,3.4801,3.5,82271,0
2013-08-09,3.54,3.54,3.41,3.46,97303,0
2013-08-12,3.45,3.49,3.41,3.45,75457,0
2013-08-13,3.46,3.49,3.3,3.4,193109,0
2013-08-14,3.44,3.44,3.26,3.28,153058,0
2013-08-15,3.26,3.59,3.15,3.45,399475,0
2013-08-16,3.48,3.5299,3.36,3.43,93916,0
2013-08-19,3.42,3.46,3.32,3.33,72229,0
2013-08-20,3.31,3.3899,3.3,3.33,30917,0
2013-08-21,3.33,3.35,3.24,3.28,90429,0
2013-08-22,3.29,3.46,3.25,3.44,70504,0
2013-08-23,3.42,3.4399,3.35,3.43,75390,0
2013-08-26,3.45,3.72,3.4,3.56,289362,0
2013-08-27,3.56,3.56,3.43,3.47,110931,0
2013-08-28,3.47,3.75,3.47,3.61,332352,0
2013-08-29,3.61,3.69,3.57,3.65,77762,0
2013-08-30,3.66,3.689,3.62,3.62,77599,0
2013-09-03,3.64,3.66,3.56,3.6,63535,0
2013-09-04,3.6,3.62,3.47,3.58,233567,0
2013-09-05,3.56,3.69,3.54,3.67,137769,0
2013-09-06,3.66,3.866,3.604,3.79,301280,0
2013-09-09,3.79,3.8274,3.73,3.79,202620,0
2013-09-10,3.8,3.83,3.72,3.75,265996,0
2013-09-11,3.76,3.839,3.72,3.79,121540,0
2013-09-12,3.8,4.12,3.788,4.04,785573,0
2013-09-13,4.04,4.12,3.82,3.9,520470,0
2013-09-16,3.94,4.06,3.9,3.96,278522,0
2013-09-17,3.99,4.28,3.96,4.04,875307,0
2013-09-18,4.07,4.15,4.02,4.05,352145,0
2013-09-19,4.1,4.25,4.08,4.25,313635,0
2013-09-20,4.25,4.25,4.05,4.11,301383,0
2013-09-23,4.16,4.17,3.85,4.03,356525,0
2013-09-24,4.03,4.13,3.93,4.05,206500,0
2013-09-25,4.09,4.2,4,4.14,314200,0
2013-09-26,4.02,4.27,3.99,4.14,428652,0
2013-09-27,4.23,4.27,4.02,4.2,546800,0
2013-09-30,4.14,4.24,4.05,4.11,280000,0
2013-10-01,4.25,5.41,4.2,5.38,2761300,0
2013-10-02,5.4,5.6,5,5.15,1502300,0
2013-10-03,5.07,5.15,4.6,4.67,1118900,0
2013-10-04,4.69,5.04,4.65,4.78,748500,0
2013-10-07,5.09,5.59,4.98,5.07,2309100,0
2013-10-08,5.37,5.44,4.95,5.07,1771900,0
2013-10-09,5.13,5.27,4.5,4.72,1314900,0
2013-10-10,4.83,4.99,4.65,4.78,553600,0
2013-10-11,4.75,4.84,4.42,4.61,741000,0
2013-10-14,4.61,4.61,4.22,4.32,1071500,0
2013-10-15,4.3,4.9,4.19,4.51,843900,0
2013-10-16,4.51,4.8,4.37,4.57,928400,0
2013-10-17,4.39,4.65,3.19,3.8,3280850,0
2013-10-18,2.33,3.16,2.3,2.87,4354903,0
2013-10-21,2.76,2.85,2.64,2.65,927300,0
2013-10-22,2.62,2.66,2.33,2.65,910000,0
2013-10-23,2.62,2.66,2.49,2.64,372300,0
2013-10-24,2.62,2.79,2.53,2.65,283300,0
2013-10-25,2.54,2.62,2.54,2.56,135700,0
2013-10-28,2.52,2.69,2.5,2.52,210100,0
2013-10-29,2.53,2.61,2.51,2.6,221000,0
2013-10-30,2.57,2.61,2.39,2.43,317000,0
2013-10-31,2.41,2.46,2.275,2.45,255912,0
2013-11-01,2.45,2.58,2.37,2.54,265600,0
2013-11-04,2.54,2.56,2.45,2.55,201100,0
2013-11-05,2.53,2.56,2.42,2.53,147400,0
2013-11-06,2.55,2.55,2.45,2.46,110774,0
2013-11-07,2.5,2.5,2.36,2.38,159200,0
2013-11-08,2.42,2.5,2.37,2.47,79137,0
2013-11-11,2.49,2.55,2.48,2.51,118900,0
2013-11-12,2.52,2.53,2.43,2.43,162000,0
2013-11-13,2.44,2.51,2.4,2.49,116200,0
2013-11-14,2.48,2.53,2.44,2.5,106200,0
2013-11-15,2.47,2.53,2.46,2.48,144490,0
2013-11-18,2.48,2.7,2.48,2.6,235900,0
2013-11-19,2.61,2.71,2.61,2.66,97200,0
2013-11-20,2.64,2.67,2.55,2.61,59900,0
2013-11-21,2.62,2.63,2.53,2.61,87944,0
2013-11-22,2.61,2.66,2.58,2.62,69100,0
2013-11-25,2.63,2.75,2.59,2.68,109572,0
2013-11-26,2.69,3.24,2.69,3,653200,0
2013-11-27,3,3.2,2.87,2.93,748529,0
2013-11-29,2.95,2.97,2.88,2.92,62636,0
2013-12-02,2.93,3.07,2.88,2.95,565341,0
2013-12-03,2.97,3.03,2.62,2.82,550300,0
2013-12-04,2.82,2.94,2.72,2.84,110900,0
2013-12-05,2.86,2.9,2.78,2.8,60700,0
2013-12-06,2.84,2.87,2.72,2.74,101569,0
2013-12-09,2.77,2.77,2.68,2.7,90400,0
2013-12-10,2.68,2.72,2.63,2.69,88000,0
2013-12-11,2.65,2.66,2.61,2.62,38675,0
2013-12-12,2.61,2.7,2.6,2.67,58900,0
2013-12-13,2.69,2.79,2.65,2.76,102300,0
2013-12-16,2.78,2.84,2.63,2.82,90800,0
2013-12-17,2.84,3.02,2.76,2.97,300400,0
2013-12-18,2.93,2.98,2.9,2.97,303052,0
2013-12-19,4.55,4.88,3.93,4.01,3734612,0
2013-12-20,3.92,3.98,3.82,3.92,612600,0
2013-12-23,4.08,4.08,3.92,3.99,412900,0
2013-12-24,4.02,4.09,3.98,4.01,151745,0
2013-12-26,4.02,4.09,3.94,4,210400,0
2013-12-27,4.01,4.021,3.92,3.95,201739,0
2013-12-30,3.94,4.03,3.81,4.01,338200,0
2013-12-31,4.01,4.03,3.94,3.97,134400,0
2014-01-02,3.95,3.96,3.86,3.91,103301,0
2014-01-03,3.88,4.02,3.88,3.98,90685,0
2014-01-06,4.02,4.03,3.91,3.92,89206,0
2014-01-07,3.97,3.97,3.86,3.9,78100,0
2014-01-08,3.88,4.01,3.85,3.98,105600,0
2014-01-09,3.99,4.01,3.87,3.99,135112,0
2014-01-10,3.95,4.3,3.91,4.12,324604,0
2014-01-13,4.22,4.54,4.1,4.13,713200,0
2014-01-14,4.15,4.3,4.12,4.21,160592,0
2014-01-15,4.25,4.33,4.1,4.3,205800,0
2014-01-16,4.3,4.58,4.19,4.57,366400,0
2014-01-17,4.6,5.45,4.52,4.91,1274000,0
2014-01-21,4.89,5.03,4.7,5.02,392851,0
2014-01-22,5.05,5.14,4.91,5,348040,0
2014-01-23,4.97,4.97,4.72,4.97,205500,0
2014-01-24,4.92,4.95,4.55,4.63,249900,0
2014-01-27,4.71,4.72,4.46,4.58,187100,0
2014-01-28,4.56,4.96,4.52,4.96,227800,0
2014-01-29,5.09,5.09,4.73,4.82,278073,0
2014-01-30,4.91,4.91,4.61,4.63,233500,0
2014-01-31,4.64,4.85,4.6,4.7,131800,0
2014-02-03,4.73,4.73,4.44,4.48,215434,0
2014-02-04,4.48,4.526,4.33,4.4,91507,0
2014-02-05,4.45,4.475,4.25,4.38,130433,0
2014-02-06,4.36,4.36,4.23,4.32,118480,0
2014-02-07,4.33,4.68,4.284,4.5,129996,0
2014-02-10,4.6,4.78,4.51,4.52,121478,0
2014-02-11,4.5,4.65,4.39,4.5,107079,0
2014-02-12,4.48,4.623,4.48,4.62,62107,0
2014-02-13,4.56,4.63,4.5,4.51,79823,0
2014-02-14,4.52,4.54,4.35,4.36,101495,0
2014-02-18,4.42,4.6,4.36,4.38,438645,0
2014-02-19,4.38,4.54,4.38,4.49,103303,0
2014-02-20,4.4899,4.5697,4.4,4.55,106211,0
2014-02-21,4.64,4.7,4.52,4.61,156217,0
2014-02-24,4.6,4.67,4.46,4.48,127734,0
2014-02-25,4.4801,4.58,4.4801,4.52,73210,0
2014-02-26,4.52,4.55,4.3505,4.44,86441,0
2014-02-27,4.44,4.54,4.38,4.4,51551,0
2014-02-28,4.39,4.485,4.35,4.38,70815,0
2014-03-03,4.29,4.4,4.231,4.28,89626,0
2014-03-04,4.34,4.521,4.32,4.37,69002,0
2014-03-05,4.5,4.5,4.34,4.37,56620,0
2014-03-06,4.3701,4.4188,4.32,4.36,122249,0
2014-03-07,4.35,4.37,4.14,4.25,176114,0
2014-03-10,4.28,4.5,4.28,4.39,163308,0
2014-03-11,4.4,4.5,4.366,4.38,129096,0
2014-03-12,4.38,4.44,4.3601,4.42,30878,0
2014-03-13,4.4,4.5,4.21,4.32,211399,0
2014-03-14,4.35,4.48,4.35,4.37,99527,0
2014-03-17,4.36,4.5,4.315,4.35,106566,0
2014-03-18,4.4,4.46,4.29,4.42,116432,0
2014-03-19,4.41,4.46,4.3,4.37,92320,0
2014-03-20,4.33,4.45,4.3,4.43,37782,0
2014-03-21,4.45,4.5501,4.31,4.44,137506,0
2014-03-24,4.41,4.41,4.3,4.31,95393,0
2014-03-25,4.34,4.375,4.18,4.22,219282,0
2014-03-26,4.23,4.27,4.15,4.23,210200,0
2014-03-27,4.19,4.269,3.96,4.01,193678,0
2014-03-28,4.05,4.12,3.87,3.89,137653,0
2014-03-31,3.96,4.19,3.9,4.1,125709,0
2014-04-01,4.1,4.31,4.1,4.12,113817,0
2014-04-02,4.14,4.27,4.1201,4.21,69728,0
2014-04-03,4.15,4.17,3.985,4.06,85313,0
2014-04-04,4.07,4.07,3.77,3.83,157015,0
2014-04-07,3.83,4.03,3.6101,3.71,117225,0
2014-04-08,3.67,3.76,3.58,3.62,128087,0
2014-04-09,3.65,3.85,3.62,3.82,52276,0
2014-04-10,3.76,3.7601,3.45,3.49,163984,0
2014-04-11,3.43,3.6599,3.374,3.43,88280,0
2014-04-14,3.5,3.5,3.26,3.41,114936,0
2014-04-15,3.45,3.6,3.31,3.51,269778,0
2014-04-16,3.52,3.63,3.52,3.56,43142,0
2014-04-17,3.51,3.57,3.4,3.45,127400,0
2014-04-21,3.49,3.52,3.31,3.48,51435,0
2014-04-22,3.54,3.8,3.53,3.68,95710,0
2014-04-23,3.63,3.74,3.53,3.67,36214,0
2014-04-24,3.63,3.78,3.56,3.67,48908,0
2014-04-25,3.63,3.6594,3.43,3.52,76437,0
2014-04-28,3.52,3.8,3.41,3.62,102408,0
2014-04-29,3.66,3.8,3.6304,3.69,36572,0
2014-04-30,3.64,3.76,3.6,3.64,91361,0
2014-05-01,3.62,3.75,3.5,3.63,60442,0
2014-05-02,3.62,3.76,3.6,3.65,67299,0
2014-05-05,3.61,4.108,3.52,3.95,204285,0
2014-05-06,3.99,3.99,3.65,3.7,120036,0
2014-05-07,3.63,3.95,3.54,3.63,47878,0
2014-05-08,3.65,3.65,3.45,3.45,119512,0
2014-05-09,3.4,3.52,3.4,3.49,33604,0
2014-05-12,3.5,3.69,3.44,3.59,50777,0
2014-05-13,3.68,3.7,3.4,3.4,47708,0
2014-05-14,3.64,3.95,3.51,3.67,89027,0
2014-05-15,3.74,3.74,3.62,3.67,27884,0
2014-05-16,3.7,3.72,3.58,3.65,35631,0
2014-05-19,3.61,3.75,3.576,3.74,20462,0
2014-05-20,3.68,3.74,3.5801,3.69,44292,0
2014-05-21,3.6817,3.853,3.65,3.69,50228,0
2014-05-22,3.7486,3.79,3.685,3.72,22620,0
2014-05-23,3.71,3.75,3.65,3.66,35938,0
2014-05-27,3.71,3.75,3.65,3.68,50230,0
2014-05-28,3.65,3.74,3.65,3.71,20774,0
2014-05-29,3.73,3.9,3.681,3.87,53024,0
2014-05-30,3.84,3.96,3.72,3.85,60360,0
2014-06-02,3.89,3.9,3.75,3.79,43848,0
2014-06-03,3.75,3.82,3.7,3.72,37203,0
2014-06-04,3.7001,3.7799,3.55,3.61,63525,0
2014-06-05,3.61,3.74,3.52,3.64,26531,0
2014-06-06,3.61,3.785,3.6,3.77,39871,0
2014-06-09,3.75,4,3.75,3.82,148978,0
2014-06-10,3.83,3.95,3.79,3.88,154900,0
2014-06-11,3.88,3.98,3.81,3.98,85683,0
2014-06-12,3.91,4.12,3.91,3.99,149202,0
2014-06-13,3.99,4.08,3.89,4.04,45110,0
2014-06-16,4.04,4.04,3.91,4.01,53998,0
2014-06-17,3.998,4.01,3.863,4.01,90928,0
2014-06-18,4,4.01,3.96,3.98,38113,0
2014-06-19,3.98,4.05,3.91,4.04,119307,0
2014-06-20,4,4.1,3.95,3.99,99487,0
2014-06-23,4,4.2015,3.96,4,124421,0
2014-06-24,4.03,4.2601,4.03,4.16,96187,0
2014-06-25,4.15,4.16,4.06,4.13,58542,0
2014-06-26,4.15,4.15,4.04,4.07,39600,0
2014-06-27,4.08,4.18,4.08,4.15,36858,0
2014-06-30,4.24,4.36,4.1505,4.34,87840,0
2014-07-01,4.34,4.41,4.27,4.33,95606,0
2014-07-02,4.34,4.72,4.34,4.69,287000,0
2014-07-03,4.69,4.75,4.61,4.65,123983,0
2014-07-07,4.66,4.75,4.56,4.69,139532,0
2014-07-08,4.61,4.65,4.37,4.52,167330,0
2014-07-09,4.55,4.67,4.46,4.55,62564,0
2014-07-10,4.55,4.55,4.36,4.52,79270,0
2014-07-11,4.52,4.677,4.51,4.64,78492,0
2014-07-14,4.65,4.69,4.57,4.62,83161,0
2014-07-15,4.62,4.63,4.47,4.47,112327,0
2014-07-16,4.483,4.483,4.27,4.45,95199,0
2014-07-17,4.42,4.42,4.23,4.23,78276,0
2014-07-18,4.29,4.4299,4.19,4.41,68979,0
2014-07-21,4.37,4.42,4.2943,4.31,45283,0
2014-07-22,4.3599,4.45,4.3099,4.38,106140,0
2014-07-23,4.42,4.49,4.32,4.44,64271,0
2014-07-24,4.46,4.48,4.39,4.43,48237,0
2014-07-25,4.38,4.44,4.32,4.38,65581,0
2014-07-28,4.41,4.42,4.33,4.36,55368,0
2014-07-29,4.36,4.6,4.3,4.54,86428,0
2014-07-30,4.59,4.64,4.44,4.53,80897,0
2014-07-31,4.48,4.55,4.4001,4.46,49886,0
2014-08-01,4.4,4.4605,4.26,4.38,105456,0
2014-08-04,4.36,4.44,4.3,4.33,38680,0
2014-08-05,4.33,4.45,4.33,4.4,45040,0
2014-08-06,4.36,4.45,4.36,4.39,32394,0
2014-08-07,4.37,4.5399,4.35,4.35,61378,0
2014-08-08,4.35,4.42,4.26,4.39,76766,0
2014-08-11,4.44,4.6122,4.43,4.49,161072,0
2014-08-12,4.52,4.5499,4.33,4.38,261818,0
2014-08-13,4.41,4.62,4.4,4.58,344032,0
2014-08-14,4.68,4.77,4.6,4.71,384724,0
2014-08-15,4.78,4.79,4.67,4.79,179378,0
2014-08-18,4.79,4.9,4.7142,4.79,138947,0
2014-08-19,4.87,4.87,4.73,4.81,153400,0
2014-08-20,4.82,4.82,4.63,4.66,107094,0
2014-08-21,4.697,4.697,4.61,4.61,54388,0
2014-08-22,4.61,4.82,4.58,4.73,92835,0
2014-08-25,4.76,4.9,4.755,4.77,188213,0
2014-08-26,4.73,4.92,4.7,4.76,539679,0
2014-08-27,4.77,4.88,4.6801,4.8,171836,0
2014-08-28,4.75,4.88,4.72,4.8,109336,0
2014-08-29,4.78,4.85,4.75,4.82,97312,0
2014-09-02,4.86,4.9,4.74,4.78,134546,0
2014-09-03,4.85,4.94,4.73,4.79,221418,0
2014-09-04,4.88,4.88,4.75,4.79,95855,0
2014-09-05,4.77,4.83,4.7,4.78,124602,0
2014-09-08,4.82,4.82,4.71,4.77,82318,0
2014-09-09,4.75,4.8,4.68,4.71,92083,0
2014-09-10,4.72,4.79,4.61,4.7,250565,0
2014-09-11,4.66,4.71,4.5075,4.54,839736,0
2014-09-12,4.54,4.56,4.4,4.44,815755,0
2014-09-15,4.41,4.45,4.07,4.21,455732,0
2014-09-16,4.08,4.17,3.94,4.04,276091,0
2014-09-17,4.11,4.3,3.9,4.06,766326,0
2014-09-18,4.05,4.59,4.02,4.29,680190,0
2014-09-19,4.25,4.49,4.17,4.24,359186,0
2014-09-22,4.26,4.29,4.09,4.18,254189,0
2014-09-23,4.21,4.3,4.09,4.17,329255,0
2014-09-24,4.24,4.35,4.18,4.21,504172,0
2014-09-25,4.26,4.44,4.19,4.28,1198521,0
2014-09-26,4.4,4.45,4.16,4.29,1018743,0
2014-09-29,4.68,4.68,4.21,4.3,2065912,0
2014-09-30,4.35,4.5199,4.16,4.42,508768,0
2014-10-01,4.33,4.38,3.95,4.05,700155,0
2014-10-02,4.07,4.34,4.034,4.26,425898,0
2014-10-03,4.26,4.39,4.26,4.27,180312,0
2014-10-06,4.39,4.39,4.12,4.15,213341,0
2014-10-07,4.1,4.125,3.93,3.95,309681,0
2014-10-08,3.91,3.9952,3.65,3.98,372387,0
2014-10-09,3.95,3.95,3.72,3.75,231820,0
2014-10-10,3.74,3.74,3.5,3.68,226751,0
2014-10-13,3.65,3.76,3.55,3.66,139020,0
2014-10-14,3.68,3.8,3.57,3.65,134938,0
2014-10-15,3.61,3.66,3.5,3.63,107160,0
2014-10-16,3.53,3.76,3.53,3.71,99809,0
2014-10-17,3.87,3.88,3.63,3.68,97718,0
2014-10-20,3.71,3.81,3.673,3.72,122962,0
2014-10-21,3.73,3.73,3.62,3.7,104165,0
2014-10-22,3.71,3.8,3.67,3.74,182428,0
2014-10-23,3.75,4.09,3.75,4.07,191229,0
2014-10-24,4.1,4.31,3.976,4.23,268021,0
2014-10-27,4.25,4.27,4.05,4.15,223130,0
2014-10-28,4.1,4.19,4.05,4.09,160285,0
2014-10-29,4.06,4.18,4.01,4.11,190045,0
2014-10-30,4.09,4.1,3.96,4.09,89101,0
2014-10-31,4.14,4.14,3.85,3.94,133594,0
2014-11-03,3.92,4.03,3.778,3.79,91971,0
2014-11-04,3.74,3.9,3.6701,3.75,141131,0
2014-11-05,3.8,3.81,3.51,3.66,113307,0
2014-11-06,3.62,3.77,3.62,3.68,106856,0
2014-11-07,3.88,3.88,3.45,3.52,227055,0
2014-11-10,3.5,3.82,3.49,3.72,136617,0
2014-11-11,3.71,3.71,3.59,3.61,141028,0
2014-11-12,3.6401,3.7935,3.59,3.74,91853,0
2014-11-13,3.72,3.81,3.53,3.57,187788,0
2014-11-14,3.59,3.7,3.54,3.67,136682,0
2014-11-17,3.69,3.7,3.53,3.59,182267,0
2014-11-18,3.59,3.67,3.5748,3.6,37915,0
2014-11-19,3.62,3.65,3.55,3.58,67776,0
2014-11-20,3.64,3.92,3.64,3.9,280336,0
2014-11-21,3.9,3.94,3.82,3.9,161981,0
2014-11-24,3.92,4.08,3.87,4.05,240119,0
2014-11-25,4.09,4.3,4.05,4.26,230875,0
2014-11-26,4.29,4.44,4.26,4.39,191657,0
2014-11-28,4.39,4.53,4.31,4.31,90686,0
2014-12-01,4.36,4.41,4.02,4.26,169989,0
2014-12-02,4.37,4.45,4.22,4.4,167400,0
2014-12-03,4.45,4.45,4.34,4.4,110753,0
2014-12-04,4.42,4.42,4.3,4.32,130065,0
2014-12-05,4.32,4.54,4.32,4.46,139802,0
2014-12-08,4.47,4.56,4.36,4.37,193572,0
2014-12-09,4.37,4.57,4.21,4.54,171589,0
2014-12-10,4.56,4.61,4.39,4.52,86240,0
2014-12-11,4.58,4.5899,4.18,4.39,171856,0
2014-12-12,4.31,4.53,4.31,4.4,72902,0
2014-12-15,4.43,4.43,4.18,4.21,106162,0
2014-12-16,4.16,4.19,4.05,4.09,106578,0
2014-12-17,4.05,4.16,4.02,4.1,72042,0
2014-12-18,4.13,4.23,4.05,4.22,89332,0
2014-12-19,4.22,4.32,4.09,4.27,176005,0
2014-12-22,4.27,4.33,4.19,4.22,132508,0
2014-12-23,4.28,4.28,3.96,4.03,131687,0
2014-12-24,4.01,4.1,3.94,4,36319,0
2014-12-26,4.01,4.09,3.96,4.02,48507,0
2014-12-29,4.05,4.15,3.9901,4.12,51959,0
2014-12-30,4.1,4.19,4.05,4.12,25685,0
2014-12-31,4.14,4.16,4.03,4.11,48900,0
2015-01-02,4.17,4.2,4.07,4.16,67584,0
2015-01-05,4.21,4.2609,4.09,4.1,103546,0
2015-01-06,4.1,4.126,3.96,4.02,93845,0
2015-01-07,4.1,4.1,4,4.04,89885,0
2015-01-08,4.1,4.11,4.06,4.08,35035,0
2015-01-09,4.13,4.13,3.97,4.07,73803,0
2015-01-12,4.1,4.11,4.0032,4.02,53251,0
2015-01-13,4.04,4.1,3.91,3.97,124160,0
2015-01-14,4.02,4.08,4,4.07,105830,0
2015-01-15,4.07,4.07,3.91,3.99,82833,0
2015-01-16,4,4.07,3.96,4.06,57883,0
2015-01-20,4.28,4.28,4.02,4.11,146748,0
2015-01-21,4.09,4.1,4.02,4.06,63072,0
2015-01-22,4.1,4.1,3.962,4.06,67476,0
2015-01-23,4.03,4.1,3.97,4.09,69373,0
2015-01-26,4.1,4.11,4,4.07,84372,0
2015-01-27,4.04,4.09,3.98,4.09,109567,0
2015-01-28,4.0301,4.08,3.925,3.94,143022,0
2015-01-29,3.91,3.93,3.83,3.92,110352,0
2015-01-30,3.86,3.954,3.82,3.87,58948,0
2015-02-02,3.86,3.88,3.77,3.81,80277,0
2015-02-03,3.86,3.97,3.83,3.88,54605,0
2015-02-04,3.83,3.95,3.8101,3.93,69411,0
2015-02-05,3.97,3.97,3.77,3.88,102005,0
2015-02-06,3.95,4.05,3.95,4.02,126354,0
2015-02-09,4,4.08,4,4.06,81748,0
2015-02-10,4.1424,4.1424,4.03,4.06,92875,0
2015-02-11,4.08,4.13,4.01,4.06,87128,0
2015-02-12,4.06,4.09,4.03,4.07,54996,0
2015-02-13,4.07,4.23,4.064,4.19,146271,0
2015-02-17,4.28,4.49,4.23,4.39,189902,0
2015-02-18,4.43,4.46,4.3392,4.44,100575,0
2015-02-19,4.47,4.6,4.4201,4.58,110526,0
2015-02-20,4.6,4.6395,4.46,4.5,74644,0
2015-02-23,4.48,4.62,4.43,4.46,85567,0
2015-02-24,4.5,4.585,4.42,4.46,46313,0
2015-02-25,4.49,4.53,4.43,4.45,76418,0
2015-02-26,4.47,4.48,4.38,4.47,78406,0
2015-02-27,4.49,4.55,4.32,4.4,78755,0
2015-03-02,4.37,4.54,4.31,4.5,119100,0
2015-03-03,4.5,4.58,4.37,4.52,83000,0
2015-03-04,4.54,4.57,4.49,4.57,62000,0
2015-03-05,4.59,4.62,4.43,4.5,78900,0
2015-03-06,4.46,4.54,4.42,4.47,56000,0
2015-03-09,4.56,4.56,4.37,4.47,67200,0
2015-03-10,4.45,4.45,4.31,4.38,51300,0
2015-03-11,4.42,4.44,4.37,4.4,25700,0
2015-03-12,4.44,4.44,4.31,4.39,45900,0
2015-03-13,4.43,4.44,4.26,4.3,63100,0
2015-03-16,4.3,4.44,4.24,4.32,109100,0
2015-03-17,4.31,4.4,4.27,4.36,53900,0
2015-03-18,4.41,4.41,4.26,4.33,48400,0
2015-03-19,4.3,4.42,4.29,4.35,49600,0
2015-03-20,4.38,4.41,4.3,4.3,51200,0
2015-03-23,4.3,4.4,4.27,4.35,52000,0
2015-03-24,4.36,4.42,4.33,4.36,37700,0
2015-03-25,4.36,4.41,4.02,4.15,108200,0
2015-03-26,4.25,4.25,3.92,4.07,96900,0
2015-03-27,4.1,4.11,3.98,4.03,61400,0
2015-03-30,4.07,4.13,3.96,3.97,66100,0
2015-03-31,3.95,4.04,3.84,3.95,77920,0
2015-04-01,3.92,3.94,3.8,3.85,67400,0
2015-04-02,3.86,3.88,3.81,3.85,41700,0
2015-04-06,3.79,4.06,3.79,3.98,75800,0
2015-04-07,4.01,4.07,3.96,4.02,43052,0
2015-04-08,4.05,4.05,3.95,4.02,54100,0
2015-04-09,4.05,4.125,4.03,4.1,38964,0
2015-04-10,4.14,4.16,4.07,4.14,50500,0
2015-04-13,4.13,4.21,4.06,4.2,52700,0
2015-04-14,4.21,4.23,4.05,4.09,44700,0
2015-04-15,4.12,4.14,4.07,4.07,30245,0
2015-04-16,4.08,4.1,4.02,4.06,23390,0
2015-04-17,4.03,4.09,3.95,3.99,38200,0
2015-04-20,4.04,4.09,3.96,4.06,51420,0
2015-04-21,4.1,4.1,4.02,4.0801,26367,0
2015-04-22,4.1,4.1,3.99,4.04,29145,0
2015-04-23,4.01,4.09,3.95,4.08,44000,0
2015-04-24,4.1,4.16,4.01,4.16,44859,0
2015-04-27,4.17,4.17,4.01,4.05,34000,0
2015-04-28,4.07,4.09,3.99,4.07,24252,0
2015-04-29,4.05,4.07,4.01,4.04,53300,0
2015-04-30,4.05,4.08,3.95,3.96,63400,0
2015-05-01,4,4.04,3.95,3.97,45900,0
2015-05-04,3.97,4.15,3.94,4.06,220200,0
2015-05-05,4.09,4.14,3.99,4.07,52300,0
2015-05-06,4.06,4.39,4.06,4.39,91661,0
2015-05-07,4.27,4.4399,4.27,4.4,50498,0
2015-05-08,4.34,4.37,3.9,3.93,216000,0
2015-05-11,3.87,4.05,3.86,3.86,94700,0
2015-05-12,4.0999,4.0999,3.9,3.95,99854,0
2015-05-13,3.9,3.94,3.86,3.9,31600,0
2015-05-14,3.9,4.09,3.9,4.04,60400,0
2015-05-15,4.03,4.07,4.01,4.02,33205,0
2015-05-18,3.98,4.06,3.93,3.99,34021,0
2015-05-19,4.02,4.14,3.98,4.1,92836,0
2015-05-20,4.14,4.14,4,4.03,42300,0
2015-05-21,4.02,4.09,4.01,4.03,33400,0
2015-05-22,4.01,4.02,3.97,4.01,47400,0
2015-05-26,3.97,3.98,3.88,3.94,83515,0
2015-05-27,3.98,3.98,3.83,3.88,93600,0
2015-05-28,3.88,3.97,3.88,3.91,25679,0
2015-05-29,3.89,3.93,3.86,3.93,33100,0
2015-06-01,3.91,3.93,3.81,3.86,41998,0
2015-06-02,3.83,3.9,3.81,3.85,41832,0
2015-06-03,3.8,3.9,3.8,3.9,44600,0
2015-06-04,3.92,3.92,3.85,3.87,37400,0
2015-06-05,3.87,3.99,3.8,3.93,35200,0
2015-06-08,3.94,3.95,3.86,3.93,23400,0
2015-06-09,3.9,3.95,3.83,3.85,23537,0
2015-06-10,3.91,3.91,3.83,3.85,15212,0
2015-06-11,3.87,3.91,3.82,3.84,36493,0
2015-06-12,3.88,3.88,3.78,3.83,29200,0
2015-06-15,3.77,3.83,3.76,3.76,40300,0
2015-06-16,3.76,3.79,3.75,3.76,19300,0
2015-06-17,3.78,3.79,3.73,3.77,31500,0
2015-06-18,3.88,4.02,3.81,4.02,140100,0
2015-06-19,3.97,4.05,3.97,4.05,62100,0
2015-06-22,4.04,4.05,4,4.03,59200,0
2015-06-23,4,4.04,3.97,4,36532,0
2015-06-24,4.02,4.02,4,4,11400,0
2015-06-25,3.97,4.02,3.84,3.86,54600,0
2015-06-26,3.89,3.89,3.79,3.81,71400,0
2015-06-29,3.83,3.9,3.67,3.67,49600,0
2015-06-30,3.67,3.79,3.67,3.77,40865,0
2015-07-01,3.79,3.9,3.79,3.8,30900,0
2015-07-02,3.8,3.83,3.74,3.79,16700,0
2015-07-06,3.77,3.79,3.71,3.77,18500,0
2015-07-07,3.61,3.73,3.43,3.69,131800,0
2015-07-08,3.7,3.7,3.23,3.49,143700,0
2015-07-09,3.48,3.94,3.43,3.92,186400,0
2015-07-10,3.9,4.09,3.86,4.08,156500,0
2015-07-13,4.22,4.4,4.16,4.3,249800,0
2015-07-14,4.44,4.52,4.35,4.47,305031,0
2015-07-15,4.5,4.5,4.3,4.32,111852,0
2015-07-16,4.35,4.42,4.28,4.28,91800,0
2015-07-17,4.25,4.32,4.03,4.05,137400,0
2015-07-20,4.04,4.12,4,4.05,68500,0
2015-07-21,4.02,4.2,4.02,4.14,67600,0
2015-07-22,4.1,4.19,4.05,4.11,96400,0
2015-07-23,4.07,4.15,4.05,4.09,80300,0
2015-07-24,4.09,4.15,4.07,4.07,55200,0
2015-07-27,4.07,4.14,4,4.1,46300,0
2015-07-28,4.09,4.18,4.05,4.12,21400,0
2015-07-29,4.09,4.2,4.09,4.18,31000,0
2015-07-30,4.25,4.25,4.05,4.06,35600,0
2015-07-31,4.05,4.11,4,4.06,33900,0
2015-08-03,4.03,4.09,4.01,4.05,38904,0
2015-08-04,4.02,4.12,4.02,4.07,30400,0
2015-08-05,4.09,4.15,4.04,4.05,13600,0
2015-08-06,4.03,4.1,4.01,4.04,39763,0
2015-08-07,4.04,4.06,3.91,4.03,130900,0
2015-08-10,4.02,4.1,4,4.05,46400,0
2015-08-11,4.06,4.07,3.95,4.07,32772,0
2015-08-12,4.01,4.17,3.97,4.1,44800,0
2015-08-13,4.12,4.19,4.1,4.1,70500,0
2015-08-14,4.13,4.14,4.01,4.05,36000,0
2015-08-17,4.05,4.14,4,4.06,55500,0
2015-08-18,4.08,4.13,4.05,4.05,22300,0
2015-08-19,4.03,4.08,3.95,4.08,84200,0
2015-08-20,4.01,4.06,3.91,4.02,131800,0
2015-08-21,3.98,4,3.85,3.99,108200,0
2015-08-24,3.85,3.91,3.4483,3.8,163726,0
2015-08-25,3.81,3.91,3.67,3.73,80800,0
2015-08-26,3.83,3.84,3.68,3.79,63000,0
2015-08-27,3.79,3.84,3.72,3.77,48000,0
2015-08-28,3.75,4.01,3.75,3.94,145300,0
2015-08-31,3.86,4,3.67,3.75,102700,0
2015-09-01,3.71,3.86,3.65,3.69,87700,0
2015-09-02,3.73,3.75,3.6,3.69,78100,0
2015-09-03,3.7,3.89,3.66,3.71,62600,0
2015-09-04,3.69,3.93,3.65,3.71,57100,0
2015-09-08,3.73,3.82,3.71,3.8,27800,0
2015-09-09,3.83,3.84,3.69,3.82,103300,0
2015-09-10,3.77,3.85,3.635,3.75,75282,0
2015-09-11,3.75,3.85,3.71,3.83,59700,0
2015-09-14,3.8,3.85,3.8,3.83,32600,0
2015-09-15,3.84,3.98,3.81,3.97,57000,0
2015-09-16,3.89,3.93,3.7,3.76,66500,0
2015-09-17,3.79,3.95,3.76,3.92,75199,0
2015-09-18,3.83,3.88,3.76,3.87,31000,0
2015-09-21,3.86,3.91,3.75,3.75,39000,0
2015-09-22,3.75,3.75,3.66,3.7,35900,0
2015-09-23,3.72,3.73,3.62,3.68,36795,0
2015-09-24,3.65,3.7,3.57,3.61,29566,0
2015-09-25,3.6,3.64,3.45,3.51,70000,0
2015-09-28,3.51,3.9293,3.51,3.79,190774,0
2015-09-29,3.56,3.88,3.51,3.56,93200,0
2015-09-30,3.59,3.71,3.57,3.65,26600,0
2015-10-01,3.64,3.68,3.47,3.59,32700,0
2015-10-02,3.53,3.69,3.51,3.68,40500,0
2015-10-05,3.71,3.88,3.71,3.82,96964,0
2015-10-06,3.84,3.86,3.62,3.8,28800,0
2015-10-07,3.8,3.88,3.69,3.72,35000,0
2015-10-08,3.7,3.77,3.68,3.72,35400,0
2015-10-09,3.72,3.85,3.72,3.79,21500,0
2015-10-12,3.8,3.85,3.75,3.8,34362,0
2015-10-13,3.79,3.86,3.74,3.74,24600,0
2015-10-14,3.74,3.79,3.58,3.67,109300,0
2015-10-15,3.92,3.92,3.75,3.83,37300,0
2015-10-16,3.78,3.99,3.78,3.97,91400,0
2015-10-19,3.98,4.05,3.9,3.94,101247,0
2015-10-20,3.9499,4.03,3.91,4,27875,0
2015-10-21,3.98,4.04,3.83,3.88,79600,0
2015-10-22,3.9,3.98,3.77,3.92,29100,0
2015-10-23,3.94,3.98,3.83,3.87,26900,0
2015-10-26,3.92,3.94,3.83,3.86,22600,0
2015-10-27,3.85,3.89,3.74,3.75,26400,0
2015-10-28,3.74,3.9,3.74,3.85,19200,0
2015-10-29,3.85,3.89,3.83,3.83,15000,0
2015-10-30,3.72,3.9,3.72,3.84,42300,0
2015-11-02,3.85,3.96,3.8,3.86,41457,0
2015-11-03,3.81,3.85,3.76,3.84,40400,0
2015-11-04,3.85,3.95,3.8261,3.89,28281,0
2015-11-05,3.89,3.93,3.86,3.93,26900,0
2015-11-06,3.93,3.93,3.75,3.8,61500,0
2015-11-09,3.78,3.89,3.75,3.87,32790,0
2015-11-10,3.83,3.86,3.76,3.78,66300,0
2015-11-11,3.81,3.82,3.77,3.77,29000,0
2015-11-12,3.75,3.81,3.65,3.75,53500,0
2015-11-13,3.71,3.8,3.67,3.75,121600,0
2015-11-16,3.73,3.8,3.68,3.78,31500,0
2015-11-17,3.75,3.85,3.72,3.75,77600,0
2015-11-18,3.73,3.9,3.73,3.86,52500,0
2015-11-19,3.85,3.93,3.76,3.81,46900,0
2015-11-20,3.76,3.9,3.75,3.82,42400,0
2015-11-23,3.78,3.86,3.7,3.75,71400,0
2015-11-24,3.71,3.8,3.71,3.79,53800,0
2015-11-25,3.76,3.93,3.66,3.9,70200,0
2015-11-27,3.9,3.95,3.86,3.91,36400,0
2015-11-30,3.9,3.95,3.85,3.88,44700,0
2015-12-01,3.88,4.08,3.88,3.97,87368,0
2015-12-02,3.94,4.0299,3.87,3.9,97862,0
2015-12-03,3.9,3.92,3.85,3.87,31288,0
2015-12-04,3.86,3.93,3.83,3.89,80200,0
2015-12-07,3.89,3.98,3.74,3.79,129800,0
2015-12-08,3.74,3.957,3.74,3.89,108807,0
2015-12-09,3.81,3.87,3.75,3.75,59100,0
2015-12-10,3.75,3.78,3.64,3.72,131500,0
2015-12-11,3.72,3.73,3.65,3.66,84000,0
2015-12-14,3.66,3.66,3.46,3.51,114712,0
2015-12-15,3.5,3.67,3.49,3.51,97000,0
2015-12-16,3.53,3.89,3.48,3.78,139400,0
2015-12-17,3.76,4.02,3.75,3.95,300800,0
2015-12-18,3.92,3.98,3.68,3.69,156200,0
2015-12-21,3.7,3.75,3.67,3.7,74400,0
2015-12-22,5.5,5.81,4.4,4.49,12553916,0
2015-12-23,4.63,4.8,4.45,4.54,1883700,0
2015-12-24,4.48,4.5,4.32,4.37,371830,0
2015-12-28,4.55,4.8,4.45,4.74,1137837,0
2015-12-29,4.66,4.76,4.48,4.67,490910,0
2015-12-30,4.63,4.8,4.6,4.73,361775,0
2015-12-31,4.74,4.92,4.65,4.82,254944,0
2016-01-04,4.67,4.82,4.61,4.8,197816,0
2016-01-05,4.79,4.82,4.41,4.48,307264,0
2016-01-06,4.38,4.49,4.05,4.13,359803,0
2016-01-07,4.18,4.51,4.15,4.33,1074015,0
2016-01-08,4.27,4.38,3.9,3.96,417096,0
2016-01-11,4.06,4.27,3.85,3.91,198652,0
2016-01-12,3.97,4.05,3.67,3.74,219032,0
2016-01-13,3.75,3.817,3.52,3.55,203551,0
2016-01-14,3.58,3.67,3.425,3.5,249652,0
2016-01-15,3.45,3.54,3.343,3.46,185517,0
2016-01-19,3.53,3.53,3.36,3.49,269400,0
2016-01-20,3.43,3.7,3.36,3.65,184986,0
2016-01-21,3.51,3.79,3.415,3.48,222516,0
2016-01-22,3.53,3.66,3.5,3.57,117576,0
2016-01-25,3.52,3.71,3.47,3.58,110004,0
2016-01-26,3.58,3.75,3.45,3.72,141199,0
2016-01-27,3.68,3.68,3.47,3.51,130133,0
2016-01-28,3.51,3.55,3.42,3.45,165403,0
2016-01-29,3.43,3.5,3.37,3.41,142232,0
2016-02-01,3.37,3.53,3.29,3.51,116066,0
2016-02-02,3.39,3.53,3.37,3.4,43917,0
2016-02-03,3.38,3.44,3.32,3.34,72823,0
2016-02-04,3.35,3.48,3.34,3.44,42085,0
2016-02-05,3.44,3.49,3.2711,3.38,50140,0
2016-02-08,3.38,3.38,3.1,3.2,119095,0
2016-02-09,3.15,3.16,2.8,3.04,298991,0
2016-02-10,3.03,3.3599,2.9,2.96,131436,0
2016-02-11,2.95,2.98,2.75,2.82,188808,0
2016-02-12,2.86,2.92,2.65,2.86,192832,0
2016-02-16,2.86,2.95,2.75,2.81,211560,0
2016-02-17,2.86,2.91,2.69,2.8,234855,0
2016-02-18,2.78,2.91,2.65,2.9,82449,0
2016-02-19,2.86,3.01,2.65,2.96,91428,0
2016-02-22,2.95,2.95,2.79,2.8,93129,0
2016-02-23,2.83,2.86,2.72,2.8,121173,0
2016-02-24,2.75,2.94,2.7,2.78,100055,0
2016-02-25,2.75,2.8,2.69,2.74,74703,0
2016-02-26,2.73,2.875,2.72,2.77,67603,0
2016-02-29,2.75,2.9,2.7,2.71,106065,0
2016-03-01,2.71,2.76,2.66,2.75,59577,0
2016-03-02,2.72,2.91,2.66,2.87,235986,0
2016-03-03,2.88,2.92,2.79,2.79,61090,0
2016-03-04,2.81,3.13,2.77,2.93,143099,0
2016-03-07,2.94,3.22,2.94,3.13,98852,0
2016-03-08,3.03,3.113,2.9,2.9,80768,0
2016-03-09,2.88,2.91,2.85,2.88,26320,0
2016-03-10,2.88,2.91,2.8,2.83,42625,0
2016-03-11,2.83,2.95,2.8,2.91,35138,0
2016-03-14,2.87,3.03,2.84,2.84,57328,0
2016-03-15,2.8,2.99,2.68,2.7,115687,0
2016-03-16,2.72,2.825,2.68,2.71,47033,0
2016-03-17,2.69,2.7285,2.37,2.5,263606,0
2016-03-18,2.51,2.64,2.5,2.61,121510,0
2016-03-21,2.63,2.73,2.5901,2.66,76429,0
2016-03-22,2.67,2.97,2.67,2.95,114432,0
2016-03-23,2.92,2.9599,2.6401,2.69,40468,0
2016-03-24,2.65,2.78,2.63,2.71,16297,0
2016-03-28,2.71,2.71,2.5479,2.67,56979,0
2016-03-29,2.65,2.795,2.625,2.76,24984,0
2016-03-30,2.77,2.78,2.64,2.64,80027,0
2016-03-31,2.64,2.84,2.6399,2.68,91146,0
2016-04-01,2.64,2.86,2.64,2.79,72254,0
2016-04-04,2.76,3.04,2.75,2.96,91119,0
2016-04-05,2.97,3.12,2.93,3,220567,0
2016-04-06,3,3.196,2.98,3.02,124048,0
2016-04-07,3.04,3.07,2.95,2.99,63865,0
2016-04-08,2.99,3.02,2.92,2.95,60296,0
2016-04-11,2.94,3.0099,2.77,2.81,136874,0
2016-04-12,2.86,2.93,2.81,2.89,16207,0
2016-04-13,2.89,3,2.8007,2.87,64792,0
2016-04-14,2.9,3.06,2.9,3.02,85355,0
2016-04-15,2.98,3.02,2.92,2.96,23468,0
2016-04-18,2.92,3.09,2.91,3.06,47082,0
2016-04-19,3.08,3.41,3.063,3.25,158600,0
2016-04-20,3.22,3.34,3.1,3.104,28771,0
2016-04-21,3.18,3.5014,3.1101,3.24,291840,0
2016-04-22,3.28,3.47,3.15,3.15,168827,0
2016-04-25,3.2,3.34,3.17,3.17,67960,0
2016-04-26,3.17,3.2,2.96,3.02,129904,0
2016-04-27,2.98,3.12,2.97,3.02,51528,0
2016-04-28,3.03,3.1125,3.02,3.02,24411,0
2016-04-29,3.035,3.0399,2.86,2.87,53583,0
2016-05-02,2.97,3.0199,2.93,2.94,47610,0
2016-05-03,2.95,3,2.91,2.99,31571,0
2016-05-04,2.95,3.1,2.84,2.85,80380,0
2016-05-05,2.87,2.94,2.69,2.86,172456,0
2016-05-06,2.72,2.91,2.72,2.87,85214,0
2016-05-09,2.87,3.1156,2.87,2.98,62852,0
2016-05-10,3,3.05,2.88,2.97,43731,0
2016-05-11,2.93,3.04,2.89,2.96,32191,0
2016-05-12,2.91,2.93,2.79,2.79,56004,0
2016-05-13,2.8,2.865,2.69,2.75,74542,0
2016-05-16,2.75,2.79,2.71,2.77,30420,0
2016-05-17,2.76,2.83,2.73,2.77,36665,0
2016-05-18,2.75,3.04,2.75,2.83,18207,0
2016-05-19,2.84,2.98,2.76,2.78,31263,0
2016-05-20,2.79,2.98,2.79,2.86,39348,0
2016-05-23,2.85,2.99,2.81,2.95,51455,0
2016-05-24,2.97,3.06,2.94,3.02,39228,0
2016-05-25,3.0111,3.06,2.97,3,48443,0
2016-05-26,2.98,3.18,2.9632,3.1,43205,0
2016-05-27,3.06,3.87,3.06,3.85,348200,0
2016-05-31,3.84,3.84,3.5,3.5,126373,0
2016-06-01,3.5,3.795,3.49,3.52,110770,0
2016-06-02,3.46,3.68,3.46,3.64,32249,0
2016-06-03,3.64,3.64,3.51,3.51,28979,0
2016-06-06,3.47,3.53,3.4,3.43,123701,0
2016-06-07,3.4,3.54,3.37,3.46,62486,0
2016-06-08,3.46,3.58,3.44,3.56,32464,0
2016-06-09,3.585,3.59,3.41,3.43,39843,0
2016-06-10,3.4187,3.57,3.36,3.49,70669,0
2016-06-13,3.51,3.54,3.39,3.43,29015,0
2016-06-14,3.4,3.41,3.22,3.28,68617,0
2016-06-15,3.33,3.33,3.23,3.26,21212,0
2016-06-16,3.25,3.31,3,3.06,104498,0
2016-06-17,3.1,3.16,3,3,42599,0
2016-06-20,2.94,3.08,2.94,3.05,28526,0
2016-06-21,3.27,3.27,2.99,3.01,14424,0
2016-06-22,3.12,3.12,2.95,2.96,24304,0
2016-06-23,2.99,3.31,2.98,3.2,60954,0
2016-06-24,3.1,3.16,3.01,3.08,76958,0
2016-06-27,3.03,3.31,2.81,2.81,91379,0
2016-06-28,2.86,2.97,2.84,2.84,68612,0
2016-06-29,2.89,2.93,2.78,2.81,110440,0
2016-06-30,2.82,2.99,2.78,2.83,119399,0
2016-07-01,2.85,2.97,2.85,2.95,45292,0
2016-07-05,3.01,3.18,3.01,3.06,117112,0
2016-07-06,3.04,3.06,2.99,3.02,41553,0
2016-07-07,3.0649,3.0752,3.04,3.0668,11625,0
2016-07-08,3.08,3.1698,3.08,3.15,61503,0
2016-07-11,3.15,3.22,3.14,3.2,33021,0
2016-07-12,3.2,3.34,3.2,3.3,51645,0
2016-07-13,3.3,3.33,3.21,3.26,43219,0
2016-07-14,3.25,3.64,3.25,3.5,491594,0
2016-07-15,3.48,3.5511,3.33,3.43,82838,0
2016-07-18,3.38,3.39,3.244,3.31,29011,0
2016-07-19,3.34,3.47,3.32,3.33,13727,0
2016-07-20,3.36,3.5,3.3216,3.5,46270,0
2016-07-21,3.53,3.59,3.43,3.49,54656,0
2016-07-22,3.47,3.49,3.47,3.49,7272,0
2016-07-25,3.48,3.5,3.31,3.36,59709,0
2016-07-26,3.33,3.81,3.33,3.78,249856,0
2016-07-27,3.85,3.95,3.75,3.79,140376,0
2016-07-28,3.78,3.83,3.74,3.81,44972,0
2016-07-29,3.7678,3.85,3.75,3.83,58539,0
2016-08-01,3.8,3.95,3.76,3.93,110388,0
2016-08-02,3.93,3.9599,3.8871,3.91,31319,0
2016-08-03,3.88,4.13,3.8601,3.93,103899,0
2016-08-04,3.94,3.9799,3.9,3.91,22191,0
2016-08-05,3.9016,3.97,3.87,3.94,55468,0
2016-08-08,3.97,3.97,3.89,3.92,37421,0
2016-08-09,3.91,4.25,3.91,4,126614,0
2016-08-10,3.98,3.9999,3.91,3.91,19064,0
2016-08-11,3.93,3.97,3.9,3.92,18975,0
2016-08-12,3.904,3.93,3.85,3.93,39839,0
2016-08-15,4,4.15,3.97,4.11,269511,0
2016-08-16,4.13,4.13,4.05,4.08,53860,0
2016-08-17,4.06,4.07,3.95,4,42479,0
2016-08-18,4.03,4.03,3.964,3.99,35769,0
2016-08-19,4.01,4.01,3.92,3.96,35613,0
2016-08-22,3.92,4.03,3.92,4.02,29257,0
2016-08-23,4,4.02,3.97,4,30219,0
2016-08-24,4,4.02,3.9431,3.98,38862,0
2016-08-25,3.9972,4.0099,3.95,3.95,11500,0
2016-08-26,3.97,3.976,3.93,3.9399,41708,0
2016-08-29,3.92,4.02,3.92,3.98,53341,0
2016-08-30,3.96,4,3.95,3.97,23525,0
2016-08-31,3.97,3.99,3.85,3.87,49799,0
2016-09-01,3.85,3.88,3.74,3.77,36054,0
2016-09-02,3.75,3.75,3.67,3.7,58481,0
2016-09-06,3.7,3.72,3.666,3.7,33199,0
2016-09-07,3.72,3.72,3.67,3.68,52252,0
2016-09-08,3.71,3.72,3.68,3.7101,14841,0
2016-09-09,3.72,3.72,3.65,3.69,28061,0
2016-09-12,3.7,3.83,3.7,3.83,107271,0
2016-09-13,3.79,3.79,3.6185,3.76,70961,0
2016-09-14,3.73,3.82,3.7,3.72,57420,0
2016-09-15,3.7,3.82,3.56,3.63,274467,0
2016-09-16,3.62,3.62,3.53,3.55,62214,0
2016-09-19,3.52,3.52,3.44,3.47,83359,0
2016-09-20,3.47,3.51,3.45,3.465,69586,0
2016-09-21,3.46,3.475,3.3501,3.39,41753,0
2016-09-22,3.35,3.4,3.27,3.28,95282,0
2016-09-23,3.27,3.29,3.19,3.19,58700,0
2016-09-26,3.19,3.19,3.11,3.17,37732,0
2016-09-27,3.12,3.2686,3.11,3.23,129869,0
2016-09-28,3.25,3.2778,3.22,3.25,43468,0
2016-09-29,3.26,3.3,3.18,3.18,35348,0
2016-09-30,3.17,3.2,3,3.02,170855,0
2016-10-03,3,3.224,2.92,2.94,156308,0
2016-10-04,2.97,3.0099,2.82,2.836,129507,0
2016-10-05,2.81,2.9486,2.81,2.94,101644,0
2016-10-06,2.91,2.91,2.79,2.8,104710,0
2016-10-07,2.76,2.81,2.65,2.69,185376,0
2016-10-10,2.66,2.6768,2.38,2.39,287506,0
2016-10-11,2.39,2.439,2.33,2.41,179436,0
2016-10-12,2.4,2.43,2.31,2.38,62669,0
2016-10-13,2.37,2.4,2.29,2.35,196937,0
2016-10-14,2.33,2.37,2.29,2.31,95997,0
2016-10-17,2.29,2.3,2.18,2.28,203637,0
2016-10-18,2.28,2.37,2.26,2.325,114850,0
2016-10-19,2.32,2.41,2.23,2.28,111767,0
2016-10-20,2.27,2.31,2.2,2.28,117293,0
2016-10-21,2.28,2.36,2.23,2.33,140809,0
2016-10-24,2.35,2.35,2.26,2.31,126338,0
2016-10-25,2.32,2.36,2.16,2.19,269787,0
2016-10-26,2.19,2.23,2.15,2.17,99166,0
2016-10-27,2.17,2.26,2.13,2.14,59252,0
2016-10-28,2.14,2.2,2.06,2.11,127136,0
2016-10-31,2.09,2.16,2.03,2.08,113999,0
2016-11-01,2.08,2.18,1.88,1.96,1273087,0
2016-11-02,1.96,2.07,1.81,1.91,1369234,0
2016-11-03,1.93,1.95,1.78,1.91,546138,0
2016-11-04,1.92,2.09,1.92,1.96,181656,0
2016-11-07,1.98,2.1,1.98,2.07,100650,0
2016-11-08,2.08,2.08,1.91,2,90216,0
2016-11-09,1.95,2.01,1.93,1.93,82118,0
2016-11-10,1.97,2,1.85,1.96,127534,0
2016-11-11,1.96,1.96,1.91,1.92,117658,0
2016-11-14,1.93,1.99,1.91,1.91,236220,0
2016-11-15,1.92,1.97,1.85,1.87,160299,0
2016-11-16,1.87,1.99,1.87,1.93,92846,0
2016-11-17,1.97,2.03,1.9,1.91,131076,0
2016-11-18,1.92,1.98,1.85,1.88,93290,0
2016-11-21,1.88,1.97,1.88,1.94,84722,0
2016-11-22,1.943,1.97,1.87,1.9,89014,0
2016-11-23,1.9,1.93,1.8322,1.84,122502,0
2016-11-25,1.85,1.87,1.83,1.84,50953,0
2016-11-28,1.85,1.9,1.85,1.89,48256,0
2016-11-29,1.89,2.05,1.89,1.91,159549,0
2016-11-30,1.93,1.94,1.84,1.86,83854,0
2016-12-01,1.82,1.88,1.76,1.77,124385,0
2016-12-02,1.77,1.82,1.7,1.81,194478,0
2016-12-05,1.8,1.85,1.65,1.72,598437,0
2016-12-06,1.72,1.75,1.67,1.72,501135,0
2016-12-07,1.73,1.84,1.72,1.72,95095,0
2016-12-08,1.72,1.8,1.67,1.69,561277,0
2016-12-09,1.69,1.79,1.67,1.74,117229,0
2016-12-12,1.75,1.79,1.69,1.7,121290,0
2016-12-13,1.7,1.75,1.5,1.56,822497,0
2016-12-14,1.56,1.6,1.5,1.56,440913,0
2016-12-15,1.58,1.67,1.55,1.6,569895,0
2016-12-16,1.6604,1.73,1.635,1.73,95788,0
2016-12-19,1.73,1.85,1.69,1.81,132448,0
2016-12-20,1.85,1.93,1.82,1.88,140917,0
2016-12-21,1.89,1.9,1.81,1.85,89783,0
2016-12-22,1.83,1.9,1.81,1.84,94160,0
2016-12-23,1.84,1.97,1.83,1.97,113598,0
2016-12-27,1.95,2,1.9,1.94,66474,0
2016-12-28,1.94,1.94,1.77,1.8,185667,0
2016-12-29,1.81,1.82,1.68,1.68,179377,0
2016-12-30,1.7,1.74,1.65,1.71,276411,0
2017-01-03,1.73,1.85,1.72,1.77,113468,0
2017-01-04,1.83,1.87,1.76,1.84,130140,0
2017-01-05,1.85,1.9,1.84,1.9,98463,0
2017-01-06,1.9,1.92,1.87,1.9,94008,0
2017-01-09,1.9,1.925,1.88,1.89,69385,0
2017-01-10,1.9,2.09,1.9,2.09,293234,0
2017-01-11,2.09,2.159,1.92,1.97,345355,0
2017-01-12,1.95,1.96,1.89,1.94,130573,0
2017-01-13,1.91,1.97,1.9,1.94,75008,0
2017-01-17,1.92,1.95,1.9,1.91,42066,0
2017-01-18,1.92,1.93,1.77,1.82,146346,0
2017-01-19,1.8492,1.85,1.78,1.83,88384,0
2017-01-20,1.81,1.85,1.8,1.83,83940,0
2017-01-23,1.82,1.84,1.7899,1.82,126863,0
2017-01-24,1.82,1.86,1.76,1.81,131391,0
2017-01-25,1.83,2.01,1.8,1.82,66069,0
2017-01-26,1.82,1.88,1.76,1.79,65505,0
2017-01-27,1.8,1.82,1.77,1.78,11468,0
2017-01-30,1.77,1.82,1.7303,1.75,53713,0
2017-01-31,1.73,1.7995,1.69,1.76,45161,0
2017-02-01,1.73,1.82,1.73,1.76,55710,0
2017-02-02,1.79,1.79,1.73,1.75,71639,0
2017-02-03,1.71,1.74,1.68,1.71,88170,0
2017-02-06,1.7268,1.75,1.68,1.69,58231,0
2017-02-07,1.71,1.73,1.65,1.66,79042,0
2017-02-08,1.81,1.85,1.7211,1.76,167780,0
2017-02-09,1.77,1.87,1.74,1.86,252400,0
2017-02-10,1.85,1.915,1.76,1.78,73890,0
2017-02-13,1.75,1.8,1.71,1.74,97782,0
2017-02-14,1.73,1.78,1.6296,1.7,562796,0
2017-02-15,1.71,1.77,1.7,1.75,137267,0
2017-02-16,1.76,1.79,1.72,1.76,113848,0
2017-02-17,1.76,1.84,1.76,1.8,144518,0
2017-02-21,1.78,1.81,1.75,1.8,90173,0
2017-02-22,1.8,2.04,1.78,1.82,353256,0
2017-02-23,1.82,1.825,1.73,1.75,185179,0
2017-02-24,1.751,1.81,1.74,1.77,89886,0
2017-02-27,1.76,1.82,1.76,1.78,67826,0
2017-02-28,1.78,1.7925,1.75,1.75,74844,0
2017-03-01,1.76,1.85,1.7599,1.77,68375,0
2017-03-02,1.76,1.8,1.75,1.76,177260,0
2017-03-03,1.74,1.7474,1.66,1.71,190956,0
2017-03-06,1.75,1.75,1.7,1.71,49778,0
2017-03-07,1.71,1.72,1.681,1.71,96935,0
2017-03-08,1.69,1.72,1.69,1.7,107770,0
2017-03-09,1.7,1.7185,1.68,1.69,58874,0
2017-03-10,1.7,1.71,1.6909,1.7,68683,0
2017-03-13,1.7,1.73,1.66,1.7,109373,0
2017-03-14,1.705,1.705,1.64,1.675,117604,0
2017-03-15,1.7,1.74,1.6501,1.7,249983,0
2017-03-16,1.735,1.759,1.68,1.69,69672,0
2017-03-17,1.69,1.72,1.678,1.7,192975,0
2017-03-20,1.7,1.7555,1.66,1.71,293962,0
2017-03-21,1.74,1.75,1.67,1.7,151612,0
2017-03-22,1.69,1.72,1.6535,1.68,73813,0
2017-03-23,1.67,1.75,1.66,1.7,163313,0
2017-03-24,1.7,1.71,1.67,1.6999,68570,0
2017-03-27,1.68,1.72,1.67,1.72,219282,0
2017-03-28,1.7,1.87,1.68,1.8,1070852,0
2017-03-29,1.8,1.88,1.8,1.85,303837,0
2017-03-30,1.86,1.88,1.72,1.75,375287,0
2017-03-31,1.75,1.76,1.68,1.72,619596,0
2017-04-03,1.71,1.755,1.69,1.69,384795,0
2017-04-04,1.69,1.73,1.68,1.69,238495,0
2017-04-05,1.7,1.71,1.57,1.63,1061824,0
2017-04-06,1.65,1.74,1.64,1.72,237125,0
2017-04-07,1.73,1.73,1.66,1.66,271436,0
2017-04-10,1.65,1.81,1.65,1.7701,785986,0
2017-04-11,1.79,1.8101,1.68,1.71,387700,0
2017-04-12,1.72,1.7452,1.65,1.68,217369,0
2017-04-13,1.68,1.73,1.65,1.69,127458,0
2017-04-17,1.71,1.75,1.68,1.71,349359,0
2017-04-18,1.74,1.75,1.72,1.74,230359,0
2017-04-19,1.74,1.7599,1.73,1.74,226055,0
2017-04-20,1.75,1.82,1.7401,1.775,1196587,0
2017-04-21,1.79,1.8,1.75,1.77,412359,0
2017-04-24,1.78,1.82,1.76,1.77,614179,0
2017-04-25,1.78,1.78,1.68,1.73,641765,0
2017-04-26,1.73,1.75,1.72,1.735,260698,0
2017-04-27,1.75,1.75,1.71,1.72,174151,0
2017-04-28,1.73,1.75,1.69,1.72,260255,0
2017-05-01,1.72,1.75,1.69,1.7,212436,0
2017-05-02,1.72,1.74,1.68,1.71,214755,0
2017-05-03,1.7,1.7174,1.65,1.69,195867,0
2017-05-04,1.69,1.72,1.6317,1.68,245455,0
2017-05-05,1.76,2,1.71,1.97,2436004,0
2017-05-08,2.05,2.13,1.9,1.94,1442375,0
2017-05-09,1.94,2.04,1.8901,1.99,570705,0
2017-05-10,1.98,2.09,1.92,2.04,389838,0
2017-05-11,2.06,2.13,1.98,2.02,291393,0
2017-05-12,2.02,2.11,1.98,2.08,235818,0
2017-05-15,2.09,2.18,2.02,2.08,559969,0
2017-05-16,2.08,2.1,1.99,2.04,224226,0
2017-05-17,2.03,2.1398,1.97,2.08,625026,0
2017-05-18,2.08,2.21,2.06,2.13,691903,0
2017-05-19,2.14,2.26,2.1203,2.24,631595,0
2017-05-22,2.26,2.3,2.14,2.21,366696,0
2017-05-23,2.2,2.25,2.14,2.16,170770,0
2017-05-24,2.17,2.18,2.1,2.14,435828,0
2017-05-25,2.12,2.14,2.02,2.13,554327,0
2017-05-26,2.14,2.22,2.1,2.22,545379,0
2017-05-30,2.3,2.45,2.22,2.32,1897602,0
2017-05-31,2.33,2.45,2.25,2.27,868990,0
2017-06-01,2.32,2.32,2.25,2.27,295613,0
2017-06-02,2.28,2.3,2.2001,2.25,389909,0
2017-06-05,2.25,2.255,2.18,2.2,811483,0
2017-06-06,2.2,2.2,2.1,2.14,1034033,0
2017-06-07,2.15,2.18,2.11,2.15,502169,0
2017-06-08,2.15,2.18,2.12,2.14,247329,0
2017-06-09,2.13,2.145,2.02,2.09,809785,0
2017-06-12,2.09,2.11,1.99,2.08,800261,0
2017-06-13,1.91,1.97,1.73,1.75,6056085,0
2017-06-14,1.79,1.8,1.63,1.75,2680961,0
2017-06-15,1.82,1.87,1.73,1.73,2266417,0
2017-06-16,1.77,1.885,1.72,1.85,1922508,0
2017-06-19,1.89,1.89,1.76,1.84,884043,0
2017-06-20,1.83,1.88,1.8,1.83,465296,0
2017-06-21,1.85,1.88,1.8037,1.85,573319,0
2017-06-22,1.84,1.89,1.78,1.82,745415,0
2017-06-23,1.82,1.91,1.8,1.91,622821,0
2017-06-26,1.92,1.9299,1.81,1.83,443781,0
2017-06-27,1.83,1.83,1.76,1.77,340434,0
2017-06-28,1.79,1.8,1.76,1.77,258023,0
2017-06-29,1.78,1.79,1.7,1.7,373458,0
2017-06-30,1.72,1.73,1.6599,1.71,394991,0
2017-07-03,1.73,1.76,1.69,1.76,197885,0
2017-07-05,1.76,1.76,1.69,1.71,259991,0
2017-07-06,1.72,1.73,1.67,1.71,210573,0
2017-07-07,1.71,1.76,1.67,1.76,334425,0
2017-07-10,1.73,1.7499,1.61,1.66,548831,0
2017-07-11,1.63,1.63,1.26,1.38,2696865,0
2017-07-12,1.38,1.46,1.3601,1.4099,586580,0
2017-07-13,1.42,1.42,1.33,1.39,656133,0
2017-07-14,1.39,1.53,1.3701,1.51,629994,0
2017-07-17,1.52,1.56,1.4,1.44,655930,0
2017-07-18,1.45,1.45,1.38,1.4,271887,0
2017-07-19,1.42,1.42,1.38,1.38,154838,0
2017-07-20,1.38,1.4,1.36,1.39,163603,0
2017-07-21,1.38,1.409,1.36,1.37,331101,0
2017-07-24,1.4,1.4,1.3296,1.35,557498,0
2017-07-25,1.34,1.36,1.31,1.32,459880,0
2017-07-26,1.33,1.3482,1.27,1.28,331873,0
2017-07-27,1.27,1.31,1.2,1.23,632500,0
2017-07-28,1.25,1.25,1.18,1.2,413716,0
2017-07-31,1.2,1.25,1.13,1.23,834204,0
2017-08-01,1.25,1.27,1.13,1.17,656797,0
2017-08-02,1.19,1.19,1.1,1.15,438462,0
2017-08-03,1.16,1.19,1.1,1.16,226122,0
2017-08-04,1.1701,1.22,1.1301,1.2,243396,0
2017-08-07,1.2,1.23,1.14,1.16,401066,0
2017-08-08,1.16,1.25,1.15,1.21,691248,0
2017-08-09,1.21,1.25,1.16,1.18,426322,0
2017-08-10,1.18,1.18,1.08,1.12,588398,0
2017-08-11,1.11,1.14,1.05,1.11,477733,0
2017-08-14,1.12,1.13,1.07,1.11,310865,0
2017-08-15,1.1135,1.15,1.06,1.08,172902,0
2017-08-16,1.09,1.1,1.05,1.08,166281,0
2017-08-17,1.06,1.08,1.04,1.06,126464,0
2017-08-18,1.05,1.075,1.03,1.07,215289,0
2017-08-21,1.06,1.14,1.06,1.14,298330,0
2017-08-22,1.15,1.16,1.08,1.12,152747,0
2017-08-23,1.13,1.17,1.09,1.17,245333,0
2017-08-24,1.15,1.23,1.15,1.19,300388,0
2017-08-25,1.19,1.24,1.16,1.24,253403,0
2017-08-28,1.25,1.29,1.2,1.21,249165,0
2017-08-29,1.2,1.2099,1.11,1.17,309090,0
2017-08-30,1.16,1.22,1.16,1.21,137246,0
2017-08-31,1.23,1.25,1.18,1.21,212131,0
2017-09-01,1.23,1.29,1.21,1.27,198232,0
2017-09-05,1.25,1.28,1.22,1.24,255810,0
2017-09-06,1.23,1.3,1.2201,1.27,200044,0
2017-09-07,1.27,1.31,1.25,1.3,232374,0
2017-09-08,1.28,1.3266,1.27,1.28,142434,0
2017-09-11,1.28,1.4,1.28,1.37,581310,0
2017-09-12,1.36,1.37,1.21,1.3,836727,0
2017-09-13,1.29,1.29,1.21,1.24,292138,0
2017-09-14,1.27,1.27,1.22,1.22,120950,0
2017-09-15,1.23,1.31,1.21,1.21,310432,0
2017-09-18,1.26,1.3,1.25,1.28,124697,0
2017-09-19,1.29,1.29,1.22,1.25,232113,0
2017-09-20,1.27,1.27,1.22,1.25,139042,0
2017-09-21,1.22,1.27,1.15,1.22,728555,0
2017-09-22,1.24,1.25,1.2,1.25,599849,0
2017-09-25,1.27,1.2799,1.23,1.25,279353,0
2017-09-26,1.29,1.29,1.22,1.24,430547,0
2017-09-27,1.24,1.24,1.16,1.195,589081,0
2017-09-28,1.21,1.25,1.19,1.19,428315,0
2017-09-29,1.18,1.22,1.18,1.205,349163,0
2017-10-02,1.21,1.22,1.18,1.195,279628,0
2017-10-03,1.2,1.2,1.17,1.195,384499,0
2017-10-04,1.19,1.2055,1.19,1.19,249444,0
2017-10-05,1.2,1.29,1.2,1.26,3212292,0
2017-10-06,1.29,1.31,1.22,1.23,2098059,0
2017-10-09,1.25,1.25,1.21,1.215,640061,0
2017-10-10,1.32,1.32,1.21,1.2301,1755223,0
2017-10-11,1.23,1.26,1.21,1.24,1116771,0
2017-10-12,1.25,1.2599,1.22,1.22,933462,0
2017-10-13,1.2201,1.25,1.2,1.23,959835,0
2017-10-16,1.25,1.25,1.19,1.21,647298,0
2017-10-17,1.22,1.22,1.17,1.2,676482,0
2017-10-18,1.19,1.22,1.1701,1.2,535396,0
2017-10-19,1.2,1.21,1.17,1.2,513770,0
2017-10-20,1.2,1.21,1.17,1.2,772437,0
2017-10-23,1.2,1.2465,1.18,1.2,1389794,0
2017-10-24,1.22,1.24,1.19,1.2,971834,0
2017-10-25,1.21,1.21,1.18,1.2,648176,0
2017-10-26,1.2,1.2,1.17,1.19,679115,0
2017-10-27,1.19,1.19,1.17,1.19,558133,0
2017-10-30,1.19,1.2,1.16,1.16,496836,0
2017-10-31,1.17,1.18,1.13,1.17,372269,0
2017-11-01,1.17,1.18,1.14,1.1799,402916,0
2017-11-02,1.18,1.19,1.16,1.19,228705,0
2017-11-03,1.2,1.23,1.19,1.23,659799,0
2017-11-06,1.25,1.27,1.22,1.26,1068441,0
2017-11-07,1.17,1.18,1.15,1.16,1106365,0
2017-11-08,1.2,1.27,1.17,1.23,2515545,0
2017-11-09,1.25,1.37,1.23,1.34,2088917,0
2017-11-10,1.35,1.44,1.3,1.38,1413637,0
