Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.23,29.22,27.66,29.1,169010,0
2005-02-28,29.1,29.55,28.05,28.56,175337,0
2005-03-01,28.86,29.13,28.41,28.89,114935,0
2005-03-02,28.74,29.04,28.27,28.56,131019,0
2005-03-03,28.8,28.95,28.17,28.35,146938,0
2005-03-04,28.71,28.95,28.05,28.44,110705,0
2005-03-07,28.23,29.1,28.23,28.26,118444,0
2005-03-08,28.2,28.53,27.63,27.78,139945,0
2005-03-09,27.6,28.05,26.88,27.09,304688,0
2005-03-10,26.88,27.3,26.52,26.79,238572,0
2005-03-11,26.7,27.42,26.7,27.06,151082,0
2005-03-14,27.18,27.51,26.73,27.09,115694,0
2005-03-15,27.09,27.11,25.53,25.71,203570,0
2005-03-16,25.59,25.95,24.99,25.26,178060,0
2005-03-17,25.17,25.59,24.45,24.54,203192,0
2005-03-18,24.48,24.78,23.52,24.06,423357,0
2005-03-21,24.18,24.84,23.73,24.69,218106,0
2005-03-22,24.78,25.02,24,24.23,241655,0
2005-03-23,24.42,24.9,24,24.09,159560,0
2005-03-24,24.06,24.84,23.91,24.09,125644,0
2005-03-28,24.3,24.54,23.79,24,175316,0
2005-03-29,24,24.18,22.65,22.91,232793,0
2005-03-30,23.16,24.48,23.16,24.27,219014,0
2005-03-31,24.6,24.6,23.85,24.45,121705,0
2005-04-01,24.75,24.93,23.79,24.09,170273,0
2005-04-04,23.91,24.33,23.79,24,101475,0
2005-04-05,24.24,24.45,23.55,23.7,157223,0
2005-04-06,24,24.48,23.7,24.09,237158,0
2005-04-07,24,24.72,23.94,24.43,128973,0
2005-04-08,24.6,25.05,23.85,24.03,213828,0
2005-04-11,23.94,24.24,23.58,23.82,166093,0
2005-04-12,23.94,24.42,23.76,24.24,163486,0
2005-04-13,24.06,24.3,23.7,23.73,198467,0
2005-04-14,23.79,24.03,23.22,23.28,135061,0
2005-04-15,23.34,23.37,22.5,22.5,254688,0
2005-04-18,22.5,23.28,22.5,22.98,180221,0
2005-04-19,23.16,24.12,22.65,24.03,238540,0
2005-04-20,24.3,24.48,23.16,23.25,178952,0
2005-04-21,23.52,24.33,23.52,24.09,178108,0
2005-04-22,24.03,24.33,23.22,23.46,128600,0
2005-04-25,23.58,23.76,23.34,23.7,66836,0
2005-04-26,23.52,24.12,22.92,22.92,157202,0
2005-04-27,22.8,23.73,22.53,23.49,216727,0
2005-04-28,23.34,24.42,23.01,23.04,193697,0
2005-04-29,24.51,24.96,22.77,23.1,685358,0
2005-05-02,23.1,23.19,20.7,21.68,464260,0
2005-05-03,21.36,22.2,21,21.81,241918,0
2005-05-04,21.9,22.17,21.33,21.93,196984,0
2005-05-05,21.78,22.89,21.66,22.26,209680,0
2005-05-06,22.35,22.92,22.11,22.86,99546,0
2005-05-09,22.89,23.28,22.35,22.59,255469,0
2005-05-10,22.65,22.8,22.26,22.35,86059,0
2005-05-11,22.5,22.74,21.63,21.72,126826,0
2005-05-12,21.66,22.38,21.6,21.75,118812,0
2005-05-13,21.9,22.95,21.6,22.44,176131,0
2005-05-16,22.65,23.25,22.5,23.13,168221,0
2005-05-17,22.86,23.4,22.8,23.25,126955,0
2005-05-18,23.4,24.21,23.4,24.21,205476,0
2005-05-19,24.3,26.1,23.91,24.27,322094,0
2005-05-20,24.45,24.51,23.97,24.45,60824,0
2005-05-23,24.45,25.98,24.18,25.2,242474,0
2005-05-24,25.26,25.47,25.08,25.29,82094,0
2005-05-25,25.05,25.65,24.9,25.62,143272,0
2005-05-26,25.5,26.61,25.5,25.89,194032,0
2005-05-27,25.8,25.95,25.29,25.62,69765,0
2005-05-31,25.65,25.8,25.26,25.74,80420,0
2005-06-01,25.8,26.46,25.41,26.25,170794,0
2005-06-02,26.25,27.78,25.86,27,245996,0
2005-06-03,27.15,27.18,26.4,26.49,144224,0
2005-06-06,26.4,26.67,25.89,26.22,78780,0
2005-06-07,26.16,27.15,26.16,26.64,151995,0
2005-06-08,26.88,27,25.86,26.01,140102,0
2005-06-09,25.86,26.55,25.26,26.37,128931,0
2005-06-10,26.39,26.82,26.13,26.64,106457,0
2005-06-13,26.7,26.85,25.65,25.92,137676,0
2005-06-14,25.95,27.75,25.95,27.75,353948,0
2005-06-15,27.36,27.36,26.19,26.97,325446,0
2005-06-16,27.18,27.96,27.03,27.63,217506,0
2005-06-17,27.63,27.72,26.73,27.12,161409,0
2005-06-20,27.06,27.24,26.1,26.58,138289,0
2005-06-21,26.52,26.85,26.07,26.22,132170,0
2005-06-22,26.28,26.7,25.59,25.74,148680,0
2005-06-23,25.44,26.01,24.84,24.87,216697,0
2005-06-24,24.99,25.26,24.3,25.26,344545,0
2005-06-27,25.32,25.32,24.45,24.66,136884,0
2005-06-28,24.75,26.1,24.69,26.1,182649,0
2005-06-29,26.1,26.1,25.53,26.01,79825,0
2005-06-30,26.07,26.4,25.65,25.74,166180,0
2005-07-01,26.22,26.22,25.23,25.5,62082,0
2005-07-05,25.5,26.1,25.26,25.86,126899,0
2005-07-06,25.71,26.19,25.08,25.59,179416,0
2005-07-07,25.32,25.65,24.54,25.35,135114,0
2005-07-08,25.44,27.21,25.37,27.12,215154,0
2005-07-11,27.06,29.52,26.88,29.46,399166,0
2005-07-12,29.37,29.94,28.92,29.52,183236,0
2005-07-13,30,31.29,30,31.11,368734,0
2005-07-14,30.54,31.26,29.97,30,235691,0
2005-07-15,29.94,30.6,29.7,30.18,105899,0
2005-07-18,30.15,30.75,29.7,30.09,109961,0
2005-07-19,30,31.53,30,31.11,161892,0
2005-07-20,30.75,32.4,30.45,32.37,181893,0
2005-07-21,32.13,32.4,31.23,31.32,155986,0
2005-07-22,32.19,35.34,32.19,35.1,471618,0
2005-07-25,35.1,35.25,34.41,34.47,321472,0
2005-07-26,34.47,35.22,34.08,34.95,179321,0
2005-07-27,35.04,35.1,31.89,33.36,919033,0
2005-07-28,24.6,26.01,23.13,23.19,2536181,0
2005-07-29,23.25,23.46,22.8,23.13,482258,0
2005-08-01,23.13,23.37,22.8,22.98,326667,0
2005-08-02,23.22,24.09,22.95,24.03,398718,0
2005-08-03,24,24.09,23.58,23.88,225355,0
2005-08-04,23.88,24,23.25,23.37,189084,0
2005-08-05,23.34,23.61,22.92,23.01,115232,0
2005-08-08,22.95,23.31,22.41,22.5,168066,0
2005-08-09,22.47,22.5,21.84,22.08,272657,0
2005-08-10,21.9,22.17,21.45,21.51,169288,0
2005-08-11,21.6,22.08,21.42,21.99,125407,0
2005-08-12,21.9,22.02,21.6,21.87,139855,0
2005-08-15,21.9,22.71,21.54,22.59,176818,0
2005-08-16,22.38,22.41,21.63,21.66,141408,0
2005-08-17,21.75,22.29,21.69,21.9,149848,0
2005-08-18,22.29,23.37,21.9,22.83,319644,0
2005-08-19,22.77,23.04,22.14,22.38,139917,0
2005-08-22,22.32,23.22,21.75,23.07,289639,0
2005-08-23,23.25,23.67,22.62,23.34,210973,0
2005-08-24,23.46,23.55,22.56,22.65,137099,0
2005-08-25,22.62,22.95,22.35,22.65,114880,0
2005-08-26,22.8,23.25,21.78,21.78,293552,0
2005-08-29,21.75,22.08,21.48,21.96,205969,0
2005-08-30,21.81,22.05,21.42,21.69,206927,0
2005-08-31,21.75,22.14,21.42,22.14,191736,0
2005-09-01,22.2,22.41,21.57,21.66,133684,0
2005-09-02,21.66,21.93,21.54,21.69,99609,0
2005-09-06,21.69,22.32,21.69,22.29,123737,0
2005-09-07,22.17,22.77,21.99,22.74,97661,0
2005-09-08,22.5,23.25,22.44,23.19,193579,0
2005-09-09,23.1,23.61,23.1,23.46,171318,0
2005-09-12,23.4,23.55,23.04,23.22,102359,0
2005-09-13,23.07,23.37,22.71,22.77,169498,0
2005-09-14,22.74,22.86,22.11,22.2,94036,0
2005-09-15,22.38,22.47,21.72,21.9,113701,0
2005-09-16,22.08,22.35,21.6,22.26,173428,0
2005-09-19,22.17,22.29,21.57,21.66,88208,0
2005-09-20,21.87,22.05,20.85,21.09,205866,0
2005-09-21,20.85,20.85,19.8,20.04,358949,0
2005-09-22,19.95,20.01,18.9,18.93,390354,0
2005-09-23,19.02,20.25,18.75,19.8,237550,0
2005-09-26,19.92,20.55,19.62,19.86,133073,0
2005-09-27,19.86,19.86,19.11,19.5,105935,0
2005-09-28,19.5,19.56,18.9,19.32,121803,0
2005-09-29,19.23,19.74,19.02,19.68,142212,0
2005-09-30,19.8,20.34,19.29,19.77,168924,0
2005-10-03,19.89,20.22,19.56,19.62,165342,0
2005-10-04,19.5,20.13,19.11,19.14,122693,0
2005-10-05,19.26,19.26,18.6,18.69,123699,0
2005-10-06,18.66,19.2,18.12,18.39,161306,0
2005-10-07,18.33,18.78,18.18,18.6,120195,0
2005-10-10,18.48,18.6,17.64,17.73,265512,0
2005-10-11,17.76,18,16.8,16.89,332239,0
2005-10-12,16.95,16.95,15.93,16.5,378525,0
2005-10-13,16.35,17.43,16.35,17.31,221824,0
2005-10-14,17.55,17.61,17.19,17.43,95896,0
2005-10-17,17.4,17.64,16.89,17.1,92449,0
2005-10-18,17.1,17.94,17.07,17.46,196791,0
2005-10-19,17.34,17.34,16.26,16.71,314207,0
2005-10-20,16.8,17.01,16.05,16.47,184166,0
2005-10-21,16.5,16.92,16.08,16.32,105334,0
2005-10-24,16.2,16.8,16.02,16.71,209562,0
2005-10-25,16.35,17.55,16.26,16.71,255439,0
2005-10-26,15.6,16.2,15.3,15.69,392516,0
2005-10-27,15.6,15.69,15.15,15.51,236122,0
2005-10-28,15.48,15.93,15.33,15.63,186604,0
2005-10-31,15.57,16.53,15.48,16.53,208867,0
2005-11-01,16.32,16.47,15.63,15.72,128619,0
2005-11-02,15.69,16.5,15.69,16.41,124220,0
2005-11-03,16.5,17.4,16.35,16.8,199403,0
2005-11-04,16.74,17.07,16.2,16.44,136808,0
2005-11-07,16.65,16.98,16.5,16.8,100306,0
2005-11-08,16.62,16.77,16.08,16.14,89718,0
2005-11-09,16.29,16.53,15.9,16.23,100703,0
2005-11-10,16.14,16.14,15.51,15.78,162298,0
2005-11-11,15.75,16.29,15.69,16.05,131985,0
2005-11-14,16.08,16.17,15.69,15.9,64771,0
2005-11-15,15.81,16.02,15.51,15.54,73193,0
2005-11-16,15.51,15.6,14.91,15.12,164863,0
2005-11-17,15.09,15.45,15,15.18,147333,0
2005-11-18,15.3,15.93,15.19,15.93,191325,0
2005-11-21,15.93,15.99,15.33,15.57,159100,0
2005-11-22,15.57,16.41,15.45,15.84,251544,0
2005-11-23,15.72,16.23,15.72,15.78,85836,0
2005-11-25,15.9,16.05,15.63,15.63,39247,0
2005-11-28,15.9,16.38,15.63,15.78,220884,0
2005-11-29,15.9,16.26,15.75,15.75,184135,0
2005-11-30,15.75,16.2,15.63,16.11,133708,0
2005-12-01,16.08,18.45,16.08,18.15,442605,0
2005-12-02,18.3,19.17,17.7,18.3,335595,0
2005-12-05,18.42,18.42,17.4,18.27,249364,0
2005-12-06,18.21,18.6,17.85,17.88,186481,0
2005-12-07,17.79,18.24,17.4,17.58,124642,0
2005-12-08,17.46,18,17.19,17.25,154966,0
2005-12-09,17.16,17.7,17.16,17.58,120432,0
2005-12-12,17.52,18.12,17.52,17.67,80378,0
2005-12-13,17.49,17.85,17.31,17.43,103306,0
2005-12-14,17.37,17.55,16.86,16.86,144993,0
2005-12-15,16.86,16.86,16.05,16.32,187712,0
2005-12-16,16.35,17.07,15.87,16.02,237304,0
2005-12-19,16.02,16.02,15.45,15.48,126954,0
2005-12-20,15.42,15.93,15.36,15.72,131756,0
2005-12-21,15.75,16.17,15.75,15.93,103823,0
2005-12-22,15.81,16.14,15.48,15.63,134381,0
2005-12-23,15.78,16.17,15.78,15.99,103751,0
2005-12-27,15.9,16.41,15.75,15.9,136532,0
2005-12-28,15.84,15.87,15.42,15.54,186526,0
2005-12-29,15.45,15.75,15.33,15.42,121365,0
2005-12-30,15.42,15.48,15.09,15.24,158297,0
2006-01-03,15.42,15.57,15.03,15.51,135197,0
2006-01-04,15.51,16.89,15.51,16.83,248548,0
2006-01-05,16.95,17.25,16.38,16.53,190943,0
2006-01-06,16.59,17.1,16.59,16.8,150249,0
2006-01-09,16.47,17.85,16.38,17.73,294360,0
2006-01-10,17.64,18.15,17.17,18.12,183847,0
2006-01-11,18.15,18.27,17.79,18.12,179634,0
2006-01-12,18.03,19.26,17.79,18.9,314085,0
2006-01-13,18.9,18.96,18.42,18.6,148345,0
2006-01-17,18.54,18.54,18.06,18.15,124688,0
2006-01-18,17.94,17.97,17.52,17.55,127303,0
2006-01-19,17.61,18.45,17.61,18.06,117907,0
2006-01-20,18.15,18.18,16.86,16.95,156985,0
2006-01-23,17.16,17.16,16.5,16.65,110264,0
2006-01-24,16.68,17.1,16.57,17.04,91729,0
2006-01-25,16.98,17.13,16.35,16.38,131464,0
2006-01-26,16.59,16.86,16.2,16.32,158280,0
2006-01-27,16.35,16.83,16.05,16.17,132087,0
2006-01-30,16.08,16.5,15.99,16.05,128022,0
2006-01-31,16.02,18.45,15.96,17.1,408438,0
2006-02-01,14.94,14.97,13.53,13.98,1000718,0
2006-02-02,13.98,14.1,13.56,13.74,402969,0
2006-02-03,13.74,13.89,13.2,13.29,320205,0
2006-02-06,13.29,14.25,13.2,14.13,411483,0
2006-02-07,14.25,14.25,13.62,13.8,174863,0
2006-02-08,14.01,14.01,13.56,13.95,200809,0
2006-02-09,13.95,14.25,13.8,13.8,182603,0
2006-02-10,13.77,14.04,13.5,13.92,130042,0
2006-02-13,13.77,13.92,13.53,13.65,129086,0
2006-02-14,13.62,14.88,13.56,14.82,405034,0
2006-02-15,14.78,15.18,14.43,15.06,139006,0
2006-02-16,15.06,15.42,14.52,14.76,216291,0
2006-02-17,14.61,14.97,14.61,14.79,118803,0
2006-02-21,14.76,14.85,14.37,14.49,101626,0
2006-02-22,14.54,14.82,14.25,14.52,112645,0
2006-02-23,14.46,14.64,14.07,14.19,116409,0
2006-02-24,14.13,14.19,13.56,13.62,188036,0
2006-02-27,13.65,13.95,13.56,13.74,132034,0
2006-02-28,13.74,13.83,13.08,13.53,241182,0
2006-03-01,13.47,13.68,13.35,13.5,155103,0
2006-03-02,13.41,14.43,13.32,14.4,204648,0
2006-03-03,14.28,15.33,13.95,15.18,330712,0
2006-03-06,15.18,15.57,14.88,15.51,272272,0
2006-03-07,15.51,15.54,15.15,15.18,192899,0
2006-03-08,14.88,15.18,14.7,15.06,160008,0
2006-03-09,15,15.45,15,15.09,132631,0
2006-03-10,15,15.18,14.85,14.97,131789,0
2006-03-13,14.94,15.36,14.64,14.97,162241,0
2006-03-14,15,15.09,14.61,14.79,154372,0
2006-03-15,14.7,15.15,14.7,15.06,132738,0
2006-03-16,15.03,15.21,14.7,14.91,80477,0
2006-03-17,14.97,15.12,14.64,14.7,206156,0
2006-03-20,14.61,14.7,14.1,14.25,149362,0
2006-03-21,14.13,14.58,13.74,13.86,147842,0
2006-03-22,13.83,14.28,13.68,14.22,91016,0
2006-03-23,14.28,14.88,14.01,14.64,103587,0
2006-03-24,14.7,15.15,14.43,15.06,110513,0
2006-03-27,15,15.39,14.78,15.27,100463,0
2006-03-28,15.15,15.3,14.7,14.91,87740,0
2006-03-29,14.91,15.75,14.85,15.75,143912,0
2006-03-30,15.72,15.75,15.3,15.33,133169,0
2006-03-31,15.24,15.24,14.43,14.91,230351,0
2006-04-03,14.85,15.15,14.85,14.97,128722,0
2006-04-04,13.95,14.1,13.35,13.56,466333,0
2006-04-05,13.61,13.8,13.29,13.71,201797,0
2006-04-06,13.71,13.95,13.5,13.86,114555,0
2006-04-07,13.98,13.98,13.35,13.71,122429,0
2006-04-10,13.71,13.71,13.2,13.26,108546,0
2006-04-11,13.2,13.41,12.75,12.9,154552,0
2006-04-12,12.9,13.2,12.81,13.02,143281,0
2006-04-13,13.05,13.44,12.99,13.02,101392,0
2006-04-17,12.96,13.11,12.78,12.99,82704,0
2006-04-18,13.11,13.29,12.78,13.26,110503,0
2006-04-19,13.23,13.65,13.14,13.5,138138,0
2006-04-20,14.19,14.37,13.41,13.98,191725,0
2006-04-21,14.1,14.16,13.53,13.74,72661,0
2006-04-24,13.74,13.83,13.35,13.59,89939,0
2006-04-25,13.5,14.82,13.5,14.67,425203,0
2006-04-26,13.08,13.47,11.85,12.09,770699,0
2006-04-27,12,12.06,11.55,11.61,280818,0
2006-04-28,11.52,11.91,11.13,11.85,370724,0
2006-05-01,11.79,11.97,11.61,11.73,172839,0
2006-05-02,11.85,11.85,11.28,11.4,166784,0
2006-05-03,11.43,11.55,11.19,11.25,201192,0
2006-05-04,11.19,11.88,11.19,11.58,282233,0
2006-05-05,11.61,12,11.37,11.37,194377,0
2006-05-08,11.37,11.7,11.25,11.34,132935,0
2006-05-09,11.4,11.49,11.25,11.25,306754,0
2006-05-10,11.22,11.28,10.68,10.83,437814,0
2006-05-11,10.8,10.8,9.03,9.6,685936,0
2006-05-12,9.63,10.05,9.54,9.81,117814,0
2006-05-15,9.69,9.81,9.57,9.72,147499,0
2006-05-16,9.78,9.78,8.88,8.96,376952,0
2006-05-17,8.91,9.33,8.88,9.15,170668,0
2006-05-18,9.27,9.57,9.18,9.33,135337,0
2006-05-19,9.33,9.57,9.03,9.21,135400,0
2006-05-22,9.15,9.42,8.7,9.36,226088,0
2006-05-23,9.42,9.42,9,9,138249,0
2006-05-24,8.97,9.15,8.58,8.85,155908,0
2006-05-25,9,9.24,8.79,8.88,123230,0
2006-05-26,8.88,9.15,8.82,8.91,73820,0
2006-05-30,8.85,8.94,8.46,8.49,103106,0
2006-05-31,8.52,8.7,8.4,8.43,150244,0
2006-06-01,8.52,9.45,8.25,9.45,209434,0
2006-06-02,9.54,10.41,9.45,9.63,313426,0
2006-06-05,9.66,9.66,9.03,9.09,138263,0
2006-06-06,9.09,9.15,8.61,8.79,133302,0
2006-06-07,8.85,8.97,8.76,8.88,73874,0
2006-06-08,8.76,9,8.46,8.79,142085,0
2006-06-09,8.91,9,8.73,8.91,99066,0
2006-06-12,9,9,8.46,8.73,146432,0
2006-06-13,8.58,8.91,8.49,8.58,150587,0
2006-06-14,8.55,8.7,8.34,8.49,70045,0
2006-06-15,8.55,9.24,8.55,9.21,103430,0
2006-06-16,9.18,9.21,8.43,8.64,322244,0
2006-06-19,8.58,8.73,8.28,8.37,145901,0
2006-06-20,8.31,8.43,7.98,8.01,141174,0
2006-06-21,8.01,8.28,8.01,8.13,133913,0
2006-06-22,8.04,8.19,7.8,7.92,81004,0
2006-06-23,7.83,7.89,7.68,7.68,86882,0
2006-06-26,7.65,7.95,7.5,7.77,150134,0
2006-06-27,7.71,7.8,7.47,7.53,79338,0
2006-06-28,7.5,7.56,7.2,7.35,95843,0
2006-06-29,7.35,7.89,7.35,7.89,183842,0
2006-06-30,7.95,8.22,7.35,8.19,2043945,0
2006-07-03,8.01,8.04,7.71,7.95,62373,0
2006-07-05,7.95,7.95,7.41,7.5,109116,0
2006-07-06,7.59,7.86,7.47,7.83,79183,0
2006-07-07,7.68,7.74,7.35,7.56,78641,0
2006-07-10,7.5,7.65,7.38,7.5,90682,0
2006-07-11,7.47,7.56,7.29,7.38,86034,0
2006-07-12,7.26,7.77,7.17,7.17,84175,0
2006-07-13,7.2,7.23,6,7.17,116065,0
2006-07-14,7.2,7.56,6.96,7.44,60248,0
2006-07-17,7.47,7.8,7.35,7.47,65503,0
2006-07-18,7.53,7.71,6,6.69,145814,0
2006-07-19,6.63,7.2,6.63,7.02,93043,0
2006-07-20,7.08,8.01,7.02,7.5,156808,0
2006-07-21,7.56,7.59,6.93,7.11,78665,0
2006-07-24,7.08,7.5,6.81,7.35,47217,0
2006-07-25,7.44,7.44,7.02,7.11,27244,0
2006-07-26,7.02,7.32,6.9,7.26,43598,0
2006-07-27,7.5,7.65,7.17,7.32,112390,0
2006-07-28,7.02,7.05,6,6.6,442327,0
2006-07-31,6.51,6.6,6.48,6.51,79837,0
2006-08-01,6.51,6.69,6.15,6.63,111301,0
2006-08-02,6.6,7.14,6.45,6.75,135690,0
2006-08-03,6.78,7.14,6.51,6.69,263059,0
2006-08-04,6.84,6.87,6.51,6.6,110606,0
2006-08-07,6.54,6.63,6.15,6.3,96149,0
2006-08-08,6.24,6.63,6.24,6.48,68493,0
2006-08-09,6.45,8.01,6.45,7.02,269879,0
2006-08-10,7.05,7.41,6.93,7.41,70729,0
2006-08-11,7.41,7.44,7.11,7.17,39117,0
2006-08-14,7.14,7.35,7.08,7.23,21680,0
2006-08-15,7.5,8.16,7.32,7.8,117690,0
2006-08-16,7.95,8.25,7.62,7.98,75271,0
2006-08-17,8.04,8.61,8.01,8.25,95089,0
2006-08-18,8.31,8.37,7.92,8.04,43461,0
2006-08-21,8.04,8.04,7.44,7.68,107483,0
2006-08-22,7.62,7.68,7.26,7.47,67180,0
2006-08-23,7.5,7.74,7.23,7.5,92415,0
2006-08-24,7.44,7.53,7.2,7.32,107713,0
2006-08-25,7.23,7.53,7.23,7.41,69464,0
2006-08-28,7.35,7.59,7.29,7.44,157201,0
2006-08-29,7.38,7.5,7.29,7.5,56517,0
2006-08-30,7.56,7.56,7.29,7.44,85419,0
2006-08-31,7.38,7.44,7.14,7.32,60614,0
2006-09-01,7.35,7.41,7.2,7.38,24487,0
2006-09-05,7.44,7.44,7.02,7.32,51845,0
2006-09-06,7.2,7.2,6.93,6.93,45229,0
2006-09-07,6.96,7.17,6.75,7.02,57283,0
2006-09-08,6.96,7.59,6.9,7.32,64011,0
2006-09-11,7.35,7.62,7.35,7.5,68100,0
2006-09-12,7.5,7.59,7.05,7.41,87427,0
2006-09-13,7.32,7.5,7.2,7.47,42072,0
2006-09-14,7.41,7.5,7.37,7.47,77885,0
2006-09-15,7.5,7.65,7.38,7.38,54115,0
2006-09-18,7.32,7.38,7.14,7.17,21975,0
2006-09-19,7.14,7.35,6.9,7.2,50268,0
2006-09-20,7.23,8.4,6.75,8.37,198429,0
2006-09-21,8.31,8.97,7.95,8.91,416787,0
2006-09-22,8.91,9,8.73,8.85,185026,0
2006-09-25,8.91,9.12,8.28,8.79,162969,0
2006-09-26,8.7,8.88,8.7,8.85,74757,0
2006-09-27,8.91,9.12,8.82,8.85,88817,0
2006-09-28,8.91,8.97,8.73,8.88,70762,0
2006-09-29,8.94,9,8.73,8.85,30599,0
2006-10-02,8.85,8.97,8.73,8.73,98667,0
2006-10-03,8.73,9,8.31,8.85,120642,0
2006-10-04,8.73,9.06,8.4,8.64,214781,0
2006-10-05,8.73,8.76,8.46,8.61,64478,0
2006-10-06,8.61,8.76,8.61,8.73,45963,0
2006-10-09,8.7,8.91,8.67,8.7,34455,0
2006-10-10,8.76,8.88,8.76,8.79,24874,0
2006-10-11,8.85,9.18,8.85,8.91,127697,0
2006-10-12,9.06,9.18,8.85,9.18,135522,0
2006-10-13,9.18,9.3,9.03,9.27,111309,0
2006-10-16,9.18,9.78,9.18,9.69,158975,0
2006-10-17,9.6,9.6,9.06,9.15,95814,0
2006-10-18,9.15,9.3,8.7,8.82,59600,0
2006-10-19,8.82,9.03,8.61,8.67,40770,0
2006-10-20,8.67,8.67,8.25,8.49,63105,0
2006-10-23,8.46,8.55,7.8,7.8,82208,0
2006-10-24,7.8,7.98,7.11,7.17,225387,0
2006-10-25,7.11,7.26,6.78,7.05,204529,0
2006-10-26,6.78,7.26,6.3,7.02,507784,0
2006-10-27,7.02,7.08,6.69,7.08,103908,0
2006-10-30,6.99,7.26,6.84,6.87,110555,0
2006-10-31,6.9,7.2,6.88,6.93,85057,0
2006-11-01,6.93,7.08,6.87,6.93,89088,0
2006-11-02,6.9,6.99,6.84,6.87,47172,0
2006-11-03,6.87,7.17,6.87,6.99,63662,0
2006-11-06,7.02,7.2,6.99,7.17,58888,0
2006-11-07,7.08,7.38,7.02,7.29,58777,0
2006-11-08,7.32,7.98,7.14,7.92,871169,0
2006-11-09,7.92,8.52,7.83,8.1,190081,0
2006-11-10,8.01,8.22,7.98,8.1,74089,0
2006-11-13,8.19,8.28,8.04,8.28,94041,0
2006-11-14,8.19,8.37,7.74,8.25,391772,0
2006-11-15,8.34,8.61,8.13,8.31,169554,0
2006-11-16,8.28,8.4,8.1,8.19,104753,0
2006-11-17,8.1,8.1,7.92,8.01,134491,0
2006-11-20,8.07,8.4,8.04,8.4,140078,0
2006-11-21,8.4,8.4,8.28,8.34,63579,0
2006-11-22,8.34,8.4,8.07,8.19,68672,0
2006-11-24,8.07,8.22,8.04,8.13,8490,0
2006-11-27,7.95,8.13,7.44,7.65,388093,0
2006-11-28,7.65,7.77,7.41,7.5,238481,0
2006-11-29,7.5,7.62,7.44,7.56,151532,0
2006-11-30,7.5,7.65,7.44,7.47,164455,0
2006-12-01,7.41,7.62,7.38,7.59,221123,0
2006-12-04,7.5,7.59,7.44,7.47,237237,0
2006-12-05,7.41,7.65,7.41,7.59,340430,0
2006-12-06,7.5,7.8,7.44,7.56,221422,0
2006-12-07,7.53,7.65,7.41,7.5,279098,0
2006-12-08,7.47,7.5,7.29,7.47,138251,0
2006-12-11,7.38,7.5,7.29,7.38,89551,0
2006-12-12,7.35,7.47,7.14,7.29,141895,0
2006-12-13,7.35,7.8,7.32,7.33,236223,0
2006-12-14,7.41,7.5,7.32,7.38,219434,0
2006-12-15,7.35,7.5,7.32,7.44,101093,0
2006-12-18,7.38,7.47,7.32,7.35,66868,0
2006-12-19,7.23,7.47,7.11,7.47,117348,0
2006-12-20,7.41,7.47,7.23,7.23,69571,0
2006-12-21,7.2,7.29,7.05,7.2,120415,0
2006-12-22,7.14,7.35,7.14,7.29,92214,0
2006-12-26,7.2,7.32,7.11,7.14,61225,0
2006-12-27,7.05,7.26,6.9,7.07,91739,0
2006-12-28,6.96,7.11,6.96,6.96,88703,0
2006-12-29,6.9,7.08,6.75,6.87,226213,0
2007-01-03,6.87,7.02,6.3,6.42,226859,0
2007-01-04,6.36,6.57,6.3,6.45,287132,0
2007-01-05,6.36,6.57,6.3,6.42,75033,0
2007-01-08,6.36,6.45,6.21,6.24,127284,0
2007-01-09,6.27,6.54,6.27,6.3,110221,0
2007-01-10,6.18,6.42,6.15,6.24,169225,0
2007-01-11,6.15,6.36,6.15,6.27,103019,0
2007-01-12,6.3,6.33,6.09,6.15,108663,0
2007-01-16,6.18,6.24,5.97,5.97,108106,0
2007-01-17,6.03,6.03,5.79,5.82,1117006,0
2007-01-18,5.85,6.21,5.79,6.15,1234790,0
2007-01-19,6.18,6.24,5.94,6,166788,0
2007-01-22,6.12,6.12,5.73,5.79,154032,0
2007-01-23,5.73,5.88,5.67,5.76,185291,0
2007-01-24,6.06,6.06,5.82,5.94,212872,0
2007-01-25,6.06,6.06,5.73,5.82,138645,0
2007-01-26,5.94,5.94,5.7,5.88,79491,0
2007-01-29,5.82,5.85,5.58,5.73,138203,0
2007-01-30,5.7,5.76,5.31,5.34,215513,0
2007-01-31,5.25,5.43,5.19,5.22,344531,0
2007-02-01,5.25,5.34,5.16,5.22,169936,0
2007-02-02,5.13,5.43,5.13,5.37,271411,0
2007-02-05,5.4,5.7,5.37,5.64,169028,0
2007-02-06,5.61,6.18,5.61,6.15,389545,0
2007-02-07,6.24,6.24,6,6.12,165463,0
2007-02-08,6.06,6.06,5.91,5.94,100083,0
2007-02-09,5.94,6.12,5.76,5.88,168719,0
2007-02-12,5.94,6.09,5.85,6.09,76713,0
2007-02-13,6.03,6.12,5.85,5.88,35912,0
2007-02-14,5.85,5.94,5.79,5.85,31619,0
2007-02-15,5.85,6,5.79,6,33452,0
2007-02-16,6,6.21,5.85,6.15,94099,0
2007-02-20,6.06,6.39,6,6.09,97607,0
2007-02-21,6.51,7.45,6.45,7.14,508881,0
2007-02-22,7.2,7.2,6.81,6.87,184974,0
2007-02-23,6.81,6.96,6.69,6.93,76596,0
2007-02-26,7.05,7.05,6.54,6.63,90991,0
2007-02-27,6.37,6.42,5.88,5.88,197060,0
2007-02-28,5.88,6,5.73,5.79,293772,0
2007-03-01,5.85,5.85,5.55,5.7,146896,0
2007-03-02,5.76,5.79,5.58,5.64,119476,0
2007-03-05,5.7,5.88,5.52,5.58,140195,0
2007-03-06,5.58,5.67,5.49,5.61,121737,0
2007-03-07,5.7,5.7,5.37,5.37,350375,0
2007-03-08,5.52,5.58,5.22,5.4,218232,0
2007-03-09,5.4,5.49,5.37,5.4,64812,0
2007-03-12,5.31,5.58,5.25,5.37,43955,0
2007-03-13,5.43,5.43,5.13,5.19,75618,0
2007-03-14,5.22,5.46,5.16,5.31,152504,0
2007-03-15,5.37,5.73,5.34,5.37,54587,0
2007-03-16,5.43,5.49,5.24,5.28,67744,0
2007-03-19,5.28,5.4,5.14,5.19,100200,0
2007-03-20,5.19,5.25,4.77,4.95,307636,0
2007-03-21,5.07,5.13,4.86,4.95,241142,0
2007-03-22,4.98,5.08,4.68,4.8,308156,0
2007-03-23,4.71,5.01,4.71,4.92,108875,0
2007-03-26,4.95,5.07,4.77,4.98,81990,0
2007-03-27,5.1,5.22,4.98,5.16,158944,0
2007-03-28,5.13,5.13,5.01,5.04,84355,0
2007-03-29,5.01,5.16,4.98,5.1,74358,0
2007-03-30,5.13,5.13,4.86,4.95,59233,0
2007-04-02,5.01,5.07,4.71,4.95,63554,0
2007-04-03,4.95,5.01,4.77,4.95,60164,0
2007-04-04,4.92,4.95,4.8,4.92,68745,0
2007-04-05,4.95,4.95,4.83,4.95,48286,0
2007-04-09,4.92,4.95,4.86,4.92,46547,0
2007-04-10,4.86,5.28,4.86,4.92,112764,0
2007-04-11,4.86,5.01,4.77,4.8,77106,0
2007-04-12,4.8,4.92,4.77,4.8,125298,0
2007-04-13,4.8,4.89,4.74,4.77,93000,0
2007-04-16,4.77,4.8,4.71,4.77,77331,0
2007-04-17,4.74,4.8,4.65,4.68,84372,0
2007-04-18,4.77,4.86,4.62,4.68,78512,0
2007-04-19,4.74,4.77,4.62,4.68,65494,0
2007-04-20,4.77,4.77,4.53,4.65,219414,0
2007-04-23,4.65,4.68,4.5,4.59,99164,0
2007-04-24,4.65,4.65,4.35,4.5,136844,0
2007-04-25,4.65,5.04,4.65,4.92,364087,0
2007-04-26,4.86,4.92,4.8,4.8,90986,0
2007-04-27,4.8,4.89,4.65,4.68,77126,0
2007-04-30,4.65,4.8,4.53,4.56,110666,0
2007-05-01,4.56,4.56,4.29,4.38,145439,0
2007-05-02,4.35,4.47,4.29,4.32,128937,0
2007-05-03,4.32,4.38,4.26,4.26,74169,0
2007-05-04,4.29,4.35,4.14,4.17,177364,0
2007-05-07,4.11,4.21,4.05,4.11,96194,0
2007-05-08,4.05,4.14,4.02,4.08,210862,0
2007-05-09,4.02,4.26,4.02,4.14,69749,0
2007-05-10,4.2,4.44,4.14,4.14,217137,0
2007-05-11,4.2,4.35,4.07,4.2,1134227,0
2007-05-14,4.2,4.41,4.16,4.23,176092,0
2007-05-15,4.23,4.32,4.05,4.17,77385,0
2007-05-16,4.17,4.26,4.05,4.14,77478,0
2007-05-17,4.14,4.17,4.05,4.11,50262,0
2007-05-18,4.08,4.17,4.05,4.11,64490,0
2007-05-21,4.11,4.17,4.05,4.14,64568,0
2007-05-22,4.14,4.2,4.08,4.14,56722,0
2007-05-23,4.14,4.14,4.05,4.14,36867,0
2007-05-24,4.11,4.14,4.02,4.05,58367,0
2007-05-25,4.08,4.11,3.96,4.05,46064,0
2007-05-29,4.08,4.17,4.02,4.11,35926,0
2007-05-30,4.05,4.11,4.03,4.11,42312,0
2007-05-31,4.11,4.17,4.05,4.11,70287,0
2007-06-01,4.08,4.14,4.05,4.08,34841,0
2007-06-04,4.11,4.17,4.05,4.11,64594,0
2007-06-05,4.08,4.17,4.08,4.08,106791,0
2007-06-06,4.2,4.2,4.08,4.14,75559,0
2007-06-07,4.14,4.17,4.08,4.14,54733,0
2007-06-08,4.14,4.14,4.08,4.08,15044,0
2007-06-11,4.05,4.17,4.05,4.17,108238,0
2007-06-12,4.17,4.26,3.99,4.2,140367,0
2007-06-13,4.23,4.29,4.17,4.29,108374,0
2007-06-14,4.35,4.38,4.26,4.38,138899,0
2007-06-15,4.38,4.38,4.26,4.29,96276,0
2007-06-18,4.32,4.32,4.26,4.26,64263,0
2007-06-19,4.23,4.5,4.23,4.38,47486,0
2007-06-20,4.35,4.5,4.29,4.44,117297,0
2007-06-21,4.38,4.47,4.23,4.35,38012,0
2007-06-22,4.35,4.38,4.11,4.11,84213,0
2007-06-25,4.2,4.26,4.11,4.17,82325,0
2007-06-26,4.11,4.23,4.11,4.14,204398,0
2007-06-27,4.05,4.41,4.05,4.35,106420,0
2007-06-28,4.44,4.62,4.26,4.5,125094,0
2007-06-29,4.62,4.62,4.35,4.41,50418,0
2007-07-02,4.41,4.41,4.23,4.32,36752,0
2007-07-03,4.26,4.41,4.26,4.38,29668,0
2007-07-05,4.47,4.62,4.35,4.38,112943,0
2007-07-06,4.35,4.56,4.26,4.5,54692,0
2007-07-09,5.46,5.67,5.1,5.37,719968,0
2007-07-10,5.55,5.55,5.22,5.34,329158,0
2007-07-11,5.4,5.43,5.25,5.31,125441,0
2007-07-12,5.4,5.61,5.34,5.58,345113,0
2007-07-13,5.58,5.61,5.37,5.55,90292,0
2007-07-16,5.58,5.58,5.4,5.43,70660,0
2007-07-17,5.46,5.55,5.22,5.34,139352,0
2007-07-18,5.28,5.37,5.13,5.25,73925,0
2007-07-19,5.16,5.43,5.1,5.43,93069,0
2007-07-20,5.31,5.43,5.25,5.25,99329,0
2007-07-23,5.49,5.61,5.28,5.49,160839,0
2007-07-24,5.49,5.49,5.13,5.25,96761,0
2007-07-25,5.31,5.37,4.02,4.53,316925,0
2007-07-26,4.65,4.95,4.53,4.86,165413,0
2007-07-27,4.83,4.84,4.2,4.32,251468,0
2007-07-30,4.23,4.47,4.2,4.29,101693,0
2007-07-31,4.35,4.5,4.11,4.44,103305,0
2007-08-01,4.38,4.5,4.05,4.44,131873,0
2007-08-02,4.38,4.47,4.14,4.17,65983,0
2007-08-03,4.5,4.5,3.81,4.35,82956,0
2007-08-06,4.62,4.71,4.09,4.26,70644,0
2007-08-07,4.32,4.35,4.02,4.05,94805,0
2007-08-08,4.2,4.23,4.05,4.2,70374,0
2007-08-09,4.2,4.29,3.6,3.78,113647,0
2007-08-10,3.66,3.84,3.03,3.21,375694,0
2007-08-13,3.33,3.54,3.18,3.21,163870,0
2007-08-14,3.24,3.42,3.21,3.24,54691,0
2007-08-15,3.18,3.45,3.15,3.27,51613,0
2007-08-16,3.3,3.33,2.43,3.12,139805,0
2007-08-17,3.15,3.36,3.15,3.36,45536,0
2007-08-20,3.36,3.5,3.27,3.39,62760,0
2007-08-21,3.36,3.42,3.18,3.27,66584,0
2007-08-22,3.24,3.36,3.15,3.36,58526,0
2007-08-23,3.33,3.48,3.24,3.45,23341,0
2007-08-24,3.39,3.48,3.3,3.48,34476,0
2007-08-27,3.48,3.75,3.36,3.51,99616,0
2007-08-28,3.54,3.57,3.36,3.39,34598,0
2007-08-29,3.36,3.42,3.3,3.36,49635,0
2007-08-30,3.45,3.48,3.3,3.39,49838,0
2007-08-31,3.51,3.69,3.3,3.3,31637,0
2007-09-04,3.37,3.51,3.24,3.33,67140,0
2007-09-05,3.27,3.39,3.19,3.21,52742,0
2007-09-06,3.18,3.3,3.18,3.21,59476,0
2007-09-07,3.15,3.24,3.03,3.09,60920,0
2007-09-10,3.03,3.03,2.85,3,45508,0
2007-09-11,2.94,3.09,2.85,3.09,22959,0
2007-09-12,3.03,3.03,2.85,2.97,64592,0
2007-09-13,3,3,2.76,2.79,51481,0
2007-09-14,2.64,2.85,2.55,2.85,72700,0
2007-09-17,2.82,2.94,2.58,2.79,36259,0
2007-09-18,2.97,2.97,2.61,2.76,74362,0
2007-09-19,2.94,2.94,2.58,2.73,109665,0
2007-09-20,2.73,2.79,2.64,2.67,56118,0
2007-09-21,2.67,2.7,2.57,2.67,172870,0
2007-09-24,2.63,2.97,2.61,2.88,114878,0
2007-09-25,2.97,3.42,2.97,3.33,758799,0
2007-09-26,3.51,3.6,3.45,3.51,424892,0
2007-09-27,3.54,3.57,3.24,3.39,150264,0
2007-09-28,3.36,3.45,3.24,3.45,83050,0
2007-10-01,3.51,3.51,3.3,3.33,127986,0
2007-10-02,3.36,3.51,3.33,3.33,206920,0
2007-10-03,3.33,3.42,3.18,3.18,92073,0
2007-10-04,3.27,3.54,3.27,3.54,141017,0
2007-10-05,3.57,3.57,3.39,3.57,145969,0
2007-10-08,3.57,3.57,3.45,3.48,83625,0
2007-10-09,3.48,3.57,3.36,3.54,130898,0
2007-10-10,3.51,3.57,3.36,3.51,92017,0
2007-10-11,3.57,3.6,3.39,3.45,83660,0
2007-10-12,3.42,3.57,3.42,3.54,77890,0
2007-10-15,3.48,3.54,3.45,3.45,87658,0
2007-10-16,3.45,3.57,3.45,3.57,66599,0
2007-10-17,3.57,3.66,3.48,3.63,96326,0
2007-10-18,3.66,3.72,3.51,3.72,86926,0
2007-10-19,3.69,3.69,3.45,3.48,95436,0
2007-10-22,3.39,3.99,3.39,3.75,134934,0
2007-10-23,3.78,3.99,3.75,3.9,183422,0
2007-10-24,3.99,3.99,3.6,3.84,155358,0
2007-10-25,3.75,3.75,3.3,3.33,402697,0
2007-10-26,3.39,3.63,3.39,3.63,167069,0
2007-10-29,3.72,3.72,3.48,3.57,89117,0
2007-10-30,3.51,3.63,3.48,3.54,40182,0
2007-10-31,3.54,3.57,3.33,3.39,45023,0
2007-11-01,3.3,3.42,3.09,3.27,136583,0
2007-11-02,3.18,3.46,3.18,3.45,68766,0
2007-11-05,3.33,3.4,3.21,3.21,49504,0
2007-11-06,3.06,3.33,3.06,3.21,62978,0
2007-11-07,3.27,3.27,3.06,3.09,80728,0
2007-11-08,3.03,3.09,2.97,3.09,53963,0
2007-11-09,3,3,2.79,2.82,84798,0
2007-11-12,2.85,3.03,2.85,2.94,49939,0
2007-11-13,2.85,3.03,2.85,3.03,40670,0
2007-11-14,3,3.03,2.7,2.7,111516,0
2007-11-15,2.7,2.79,2.55,2.67,147364,0
2007-11-16,2.91,2.94,2.67,2.71,36345,0
2007-11-19,2.71,2.71,2.64,2.7,37614,0
2007-11-20,2.64,2.82,2.52,2.55,54982,0
2007-11-21,2.49,2.67,2.49,2.58,25752,0
2007-11-23,2.58,2.73,2.55,2.61,9368,0
2007-11-26,2.61,2.7,2.55,2.7,20450,0
2007-11-27,2.67,2.67,2.58,2.64,29224,0
2007-11-28,2.61,2.64,2.49,2.49,54540,0
2007-11-29,2.49,2.67,2.49,2.67,51819,0
2007-11-30,2.58,2.73,2.55,2.61,50722,0
2007-12-03,2.61,2.7,2.61,2.7,44710,0
2007-12-04,2.61,2.7,2.49,2.64,50460,0
2007-12-05,2.61,2.7,2.55,2.55,109189,0
2007-12-06,2.49,2.67,2.49,2.58,88544,0
2007-12-07,2.58,2.67,2.49,2.67,81075,0
2007-12-10,2.67,2.76,2.67,2.7,57636,0
2007-12-11,2.76,2.88,2.64,2.79,89363,0
2007-12-12,2.88,2.91,2.64,2.73,153492,0
2007-12-13,2.85,2.88,2.73,2.82,48664,0
2007-12-14,2.76,2.91,2.7,2.71,36053,0
2007-12-17,2.67,2.85,2.61,2.61,75919,0
2007-12-18,2.55,2.67,2.49,2.49,78439,0
2007-12-19,2.49,2.58,2.4,2.46,159314,0
2007-12-20,2.43,2.43,2.25,2.4,48068,0
2007-12-21,2.4,2.55,2.4,2.43,49109,0
2007-12-24,2.34,2.49,2.28,2.4,29208,0
2007-12-26,2.31,2.54,2.28,2.5,74231,0
2007-12-27,2.43,2.61,2.43,2.55,56938,0
2007-12-28,2.55,2.58,2.34,2.34,120607,0
2007-12-31,2.34,2.4,2.25,2.28,127258,0
2008-01-02,2.25,2.4,2.22,2.31,33983,0
2008-01-03,2.28,2.31,2.28,2.28,31823,0
2008-01-04,2.28,2.31,2.22,2.22,39935,0
2008-01-07,2.25,2.37,2.1,2.19,53967,0
2008-01-08,2.13,2.19,2.04,2.04,68474,0
2008-01-09,2.04,2.07,1.68,1.86,57852,0
2008-01-10,1.68,2.1,1.68,1.95,98214,0
2008-01-11,1.86,2.07,1.86,2.01,13548,0
2008-01-14,2.16,2.16,1.96,2.04,57426,0
2008-01-15,2.13,2.13,1.92,2.07,28397,0
2008-01-16,1.91,2.07,1.8,2.04,46775,0
2008-01-17,1.98,1.98,1.68,1.92,36377,0
2008-01-18,1.77,1.92,1.68,1.8,46969,0
2008-01-22,1.8,1.86,1.62,1.8,26055,0
2008-01-23,1.8,1.86,1.5,1.8,49224,0
2008-01-24,1.71,1.8,1.5,1.68,77897,0
2008-01-25,1.74,2.01,1.62,1.89,67783,0
2008-01-28,1.89,2.07,1.86,2.07,32583,0
2008-01-29,2.07,2.16,1.95,2.16,88899,0
2008-01-30,2.31,2.58,2.31,2.52,371316,0
2008-01-31,2.58,2.64,2.55,2.58,116257,0
2008-02-01,2.61,2.64,2.4,2.46,92057,0
2008-02-04,2.43,2.55,2.28,2.4,50724,0
2008-02-05,2.28,2.43,2.16,2.28,59821,0
2008-02-06,2.34,2.34,2.16,2.25,15418,0
2008-02-07,2.16,2.31,2.07,2.16,50067,0
2008-02-08,2.19,2.37,2.1,2.28,53465,0
2008-02-11,2.37,2.37,2.04,2.1,66484,0
2008-02-12,2.13,2.17,2.07,2.13,57452,0
2008-02-13,2.1,2.19,2.04,2.19,72838,0
2008-02-14,2.31,2.34,2.04,2.13,66175,0
2008-02-15,2.25,2.28,2.1,2.25,65349,0
2008-02-19,2.28,2.34,2.22,2.29,67930,0
2008-02-20,2.16,2.34,2.16,2.34,59951,0
2008-02-21,2.31,2.34,2.07,2.22,72386,0
2008-02-22,2.22,2.22,1.53,2.01,113383,0
2008-02-25,2.13,2.22,2.04,2.19,34227,0
2008-02-26,2.31,2.31,2.2,2.28,65425,0
2008-02-27,2.16,2.37,2.16,2.34,54172,0
2008-02-28,2.28,2.34,2.25,2.28,35173,0
2008-02-29,2.34,2.37,2.25,2.28,34235,0
2008-03-03,2.25,2.34,2.16,2.34,88431,0
2008-03-04,2.34,2.34,2.28,2.33,37572,0
2008-03-05,2.37,2.37,2.28,2.31,55146,0
2008-03-06,2.19,2.28,2.19,2.25,107649,0
2008-03-07,2.07,2.16,1.95,2.12,373747,0
2008-03-10,2.01,2.22,2.01,2.04,30777,0
2008-03-11,2.25,2.25,2.1,2.19,38765,0
2008-03-12,2.16,2.22,2.1,2.22,43157,0
2008-03-13,2.19,2.34,2.01,2.34,96168,0
2008-03-14,2.28,2.37,2.07,2.25,48043,0
2008-03-17,2.07,2.19,2.04,2.07,28153,0
2008-03-18,2.1,2.16,2.07,2.1,23067,0
2008-03-19,2.04,2.1,2.04,2.07,10342,0
2008-03-20,2.07,2.1,2.07,2.1,11948,0
2008-03-24,2.07,2.1,1.98,2.07,14074,0
2008-03-25,1.98,2.01,1.95,1.98,18296,0
2008-03-26,1.95,2.07,1.89,2.07,31932,0
2008-03-27,2.22,2.22,2.1,2.19,34453,0
2008-03-28,2.22,2.25,2.13,2.25,28376,0
2008-03-31,2.28,2.31,2.04,2.31,30056,0
2008-04-01,2.28,2.4,2.19,2.31,32326,0
2008-04-02,2.31,2.37,2.25,2.34,36174,0
2008-04-03,2.4,2.4,2.25,2.25,11919,0
2008-04-04,2.37,2.37,2.2,2.34,9576,0
2008-04-07,2.37,2.37,2.13,2.19,16891,0
2008-04-08,2.2,2.23,1.98,2.16,29784,0
2008-04-09,2.13,2.13,2.04,2.1,5259,0
2008-04-10,2.28,2.28,2.04,2.1,13317,0
2008-04-11,2.1,2.16,2.01,2.04,8332,0
2008-04-14,2.04,2.07,1.98,2.01,4465,0
2008-04-15,1.95,2.01,1.89,1.89,30943,0
2008-04-16,1.92,2.1,1.92,1.95,49233,0
2008-04-17,1.89,2.04,1.89,2.01,19743,0
2008-04-18,2.01,2.07,2.01,2.02,19265,0
2008-04-21,2.01,2.13,2.01,2.1,16168,0
2008-04-22,2.07,2.16,2.04,2.1,18023,0
2008-04-23,2.16,2.16,2.1,2.1,13766,0
2008-04-24,2.13,2.22,2.13,2.19,44780,0
2008-04-25,1.95,2.01,1.8,1.86,161133,0
2008-04-28,1.86,1.89,1.74,1.74,87765,0
2008-04-29,1.77,1.86,1.71,1.71,135601,0
2008-04-30,1.71,1.8,1.71,1.8,81716,0
2008-05-01,1.74,2.04,1.74,1.92,331536,0
2008-05-02,2.1,2.1,1.86,2.07,63452,0
2008-05-05,1.86,2.17,1.86,2.1,62320,0
2008-05-06,2.07,2.4,2.07,2.4,146074,0
2008-05-07,2.49,2.49,2.37,2.43,117618,0
2008-05-08,2.43,2.61,2.4,2.61,176168,0
2008-05-09,2.67,2.7,2.55,2.61,34247,0
2008-05-12,2.7,2.7,2.55,2.67,22246,0
2008-05-13,2.67,2.67,2.46,2.58,21395,0
2008-05-14,2.49,2.61,2.49,2.55,29655,0
2008-05-15,2.46,2.46,2.4,2.46,23416,0
2008-05-16,2.4,2.55,2.4,2.55,13577,0
2008-05-19,2.61,2.61,2.41,2.43,12468,0
2008-05-20,2.52,2.52,2.37,2.43,26158,0
2008-05-21,2.43,2.46,2.16,2.4,32324,0
2008-05-22,2.37,2.37,2.25,2.28,12939,0
2008-05-23,2.34,2.37,2.25,2.31,8148,0
2008-05-27,2.28,2.31,2.19,2.22,16812,0
2008-05-28,2.19,2.4,2.19,2.28,21738,0
2008-05-29,2.37,2.37,2.19,2.19,10099,0
2008-05-30,2.28,2.37,2.19,2.25,9810,0
2008-06-02,2.19,2.32,2.16,2.22,30301,0
2008-06-03,1.95,2.1,1.53,1.98,269379,0
2008-06-04,1.98,4,1.83,2.55,50848,0
2008-06-05,2.95,2.95,2.01,2.42,73717,0
2008-06-06,2.19,2.45,2.18,2.34,49911,0
2008-06-09,2.25,2.29,2.1,2.28,44323,0
2008-06-10,2.3,2.3,2.1,2.18,42442,0
2008-06-11,2.15,2.18,2.01,2.03,43437,0
2008-06-12,2.01,2.06,1.75,2.05,124080,0
2008-06-13,2.1,2.15,2.08,2.12,37694,0
2008-06-16,2.08,2.11,1.96,1.96,22621,0
2008-06-17,1.94,1.94,1.79,1.81,27750,0
2008-06-18,1.83,1.83,1.6,1.63,179388,0
2008-06-19,1.66,1.98,1.63,1.75,95656,0
2008-06-20,1.78,1.92,1.75,1.79,61613,0
2008-06-23,1.8,1.83,1.67,1.69,36406,0
2008-06-24,1.64,1.7,1.55,1.6,42291,0
2008-06-25,1.58,1.62,1.51,1.53,64161,0
2008-06-26,1.5,1.61,1.48,1.54,23291,0
2008-06-27,1.52,1.53,1.47,1.49,40587,0
2008-06-30,1.5,1.76,1.5,1.76,71834,0
2008-07-01,1.71,1.75,1.64,1.68,44023,0
2008-07-02,1.57,1.72,1.56,1.61,15464,0
2008-07-03,1.6,1.68,1.57,1.57,21638,0
2008-07-07,1.57,1.57,1.43,1.53,16247,0
2008-07-08,1.43,1.59,1.43,1.59,16881,0
2008-07-09,1.55,1.62,1.5,1.59,7783,0
2008-07-10,1.53,1.65,1.49,1.5,9599,0
2008-07-11,1.5,1.54,1.45,1.45,17198,0
2008-07-14,1.45,1.45,1.37,1.41,23493,0
2008-07-15,1.32,1.35,1.24,1.35,77737,0
2008-07-16,1.28,1.5,1.19,1.49,83488,0
2008-07-17,1.48,1.48,1.34,1.35,31366,0
2008-07-18,1.42,1.44,1.4,1.4,24248,0
2008-07-21,1.35,1.39,1.31,1.35,19817,0
2008-07-22,1.3,1.35,1.23,1.28,40006,0
2008-07-23,1.08,1.24,1.08,1.22,141361,0
2008-07-24,1.22,1.28,1.2,1.22,23109,0
2008-07-25,1.13,1.27,1.08,1.22,47819,0
2008-07-28,1.22,1.24,1.22,1.22,13160,0
2008-07-29,1.23,1.38,1.23,1.32,59446,0
2008-07-30,1.32,1.59,1.32,1.59,151716,0
2008-07-31,1.59,1.62,1.59,1.62,65940,0
2008-08-01,1.51,1.6,1.51,1.6,34068,0
2008-08-04,1.62,1.62,1.58,1.61,41667,0
2008-08-05,1.64,1.67,1.58,1.61,108380,0
2008-08-06,1.61,1.68,1.59,1.64,53592,0
2008-08-07,1.67,1.73,1.64,1.68,64983,0
2008-08-08,1.72,1.84,1.7,1.83,57054,0
2008-08-11,1.79,1.82,1.76,1.78,44573,0
2008-08-12,1.82,1.89,1.76,1.84,44879,0
2008-08-13,1.8,1.9,1.76,1.84,50885,0
2008-08-14,1.8,1.9,1.8,1.86,20330,0
2008-08-15,1.9,1.9,1.75,1.82,48584,0
2008-08-18,1.79,1.85,1.79,1.84,56622,0
2008-08-19,1.88,1.89,1.81,1.81,135250,0
2008-08-20,1.86,1.9,1.8,1.83,38170,0
2008-08-21,1.86,1.87,1.8,1.8,79926,0
2008-08-22,1.81,1.86,1.77,1.82,45879,0
2008-08-25,1.79,1.85,1.74,1.78,140335,0
2008-08-26,1.75,1.77,1.63,1.67,56639,0
2008-08-27,1.64,1.68,1.64,1.64,16859,0
2008-08-28,1.63,1.65,1.59,1.59,46211,0
2008-08-29,1.59,1.61,1.59,1.61,4606,0
2008-09-02,1.59,1.63,1.59,1.63,18914,0
2008-09-03,1.65,1.68,1.6,1.6,14084,0
2008-09-04,1.6,1.63,1.6,1.6,5364,0
2008-09-05,1.59,1.63,1.59,1.6,23182,0
2008-09-08,1.62,1.62,1.56,1.57,29495,0
2008-09-09,1.54,1.56,1.54,1.56,25540,0
2008-09-10,1.54,1.6,1.54,1.55,23598,0
2008-09-11,1.5,1.5,1.47,1.47,14362,0
2008-09-12,1.51,1.52,1.51,1.51,13550,0
2008-09-15,1.47,1.47,1.45,1.45,9652,0
2008-09-16,1.46,1.47,1.31,1.32,34329,0
2008-09-17,1.5,1.5,1.26,1.26,11435,0
2008-09-18,1.24,1.24,1.14,1.16,30026,0
2008-09-19,1.2,1.4,1.17,1.31,31898,0
2008-09-22,1.35,1.65,1.21,1.51,48112,0
2008-09-23,1.37,1.6,1.37,1.46,3212,0
2008-09-24,1.46,1.47,1.46,1.47,2953,0
2008-09-25,1.47,1.48,1.2,1.2,61796,0
2008-09-26,1.11,1.3,1.11,1.25,29788,0
2008-09-29,1.21,1.4,1.11,1.11,99622,0
2008-09-30,1.13,1.35,1.13,1.35,70685,0
2008-10-01,1.45,1.45,1.32,1.32,9170,0
2008-10-02,1.23,1.35,1.19,1.2,41798,0
2008-10-03,1.15,1.29,1.15,1.28,22291,0
2008-10-06,1.17,1.18,1.06,1.13,103861,0
2008-10-07,1.05,1.13,1.05,1.11,43247,0
2008-10-08,1,1.06,0.91,1.06,67672,0
2008-10-09,1,1.03,0.99,1.03,68209,0
2008-10-10,0.94,0.94,0.81,0.87,48763,0
2008-10-13,0.81,0.99,0.81,0.93,31318,0
2008-10-14,0.9,0.94,0.9,0.91,51547,0
2008-10-15,0.85,0.9,0.85,0.88,30592,0
2008-10-16,0.87,1,0.78,0.96,85468,0
2008-10-17,1,1.12,0.93,1.12,70023,0
2008-10-20,0.98,1.08,0.96,1.08,12466,0
2008-10-21,1,1.1,0.96,1.01,24816,0
2008-10-22,1.03,1.03,0.96,0.96,15358,0
2008-10-23,1,1,0.96,0.96,31134,0
2008-10-24,1.1,1.1,0.91,1.05,43725,0
2008-10-27,1.01,1.14,1.01,1.08,41209,0
2008-10-28,1.19,1.19,1.01,1.06,41917,0
2008-10-29,1.08,1.14,1.04,1.05,15565,0
2008-10-30,1.1,1.23,1.06,1.2,22101,0
2008-10-31,1.16,1.16,1.01,1.05,56416,0
2008-11-03,1.08,1.1,1.05,1.06,25666,0
2008-11-04,1.06,1.13,1.06,1.09,18799,0
2008-11-05,1.07,1.1,1.05,1.05,19021,0
2008-11-06,1.07,1.08,1.04,1.04,11701,0
2008-11-07,1.02,1.04,0.98,1.01,7931,0
2008-11-10,1.07,1.09,1.01,1.09,18940,0
2008-11-11,1.03,1.07,1.01,1.06,18162,0
2008-11-12,0.89,0.92,0.85,0.85,19193,0
2008-11-13,0.85,0.85,0.8,0.82,20338,0
2008-11-14,0.8,0.82,0.75,0.78,15891,0
2008-11-17,0.81,0.85,0.77,0.79,4382,0
2008-11-18,0.76,0.77,0.71,0.72,12284,0
2008-11-19,0.69,0.72,0.65,0.68,7821,0
2008-11-20,0.66,0.68,0.55,0.55,24809,0
2008-11-21,0.6,0.69,0.6,0.65,80960,0
2008-11-24,0.61,0.87,0.57,0.83,29255,0
2008-11-25,0.89,0.9,0.78,0.78,23199,0
2008-11-26,0.73,1.04,0.73,0.95,124593,0
2008-11-28,0.91,1.01,0.91,1,10457,0
2008-12-01,0.92,0.98,0.89,0.89,29950,0
2008-12-02,0.88,0.9,0.88,0.89,4595,0
2008-12-03,0.85,0.89,0.85,0.88,14568,0
2008-12-04,0.85,0.87,0.85,0.85,15347,0
2008-12-05,0.87,0.87,0.86,0.87,14599,0
2008-12-08,0.85,0.88,0.85,0.86,21644,0
2008-12-09,0.85,0.86,0.57,0.7,78922,0
2008-12-10,0.7,0.75,0.66,0.66,34431,0
2008-12-11,0.66,0.82,0.66,0.73,54804,0
2008-12-12,0.72,0.87,0.72,0.84,26533,0
2008-12-15,0.81,0.81,0.77,0.77,18440,0
2008-12-16,0.77,0.8,0.76,0.76,24378,0
2008-12-17,0.72,0.81,0.72,0.72,25840,0
2008-12-18,0.73,0.76,0.68,0.7,26035,0
2008-12-19,0.66,0.81,0.66,0.81,54438,0
2008-12-22,0.71,0.71,0.67,0.67,29365,0
2008-12-23,0.67,0.69,0.67,0.67,5840,0
2008-12-24,0.67,0.7,0.67,0.7,25732,0
2008-12-26,0.67,0.83,0.64,0.74,33306,0
2008-12-29,0.7,0.7,0.65,0.65,51068,0
2008-12-30,0.65,0.71,0.65,0.7,62365,0
2008-12-31,0.67,0.76,0.67,0.72,24622,0
2009-01-02,0.72,0.74,0.72,0.73,22662,0
2009-01-05,0.74,0.78,0.68,0.69,34748,0
2009-01-06,0.72,0.82,0.7,0.78,130373,0
2009-01-07,0.8,0.8,0.71,0.73,40544,0
2009-01-08,0.72,0.81,0.72,0.75,21640,0
2009-01-09,0.8,0.84,0.76,0.84,35508,0
2009-01-12,0.85,0.85,0.79,0.79,39333,0
2009-01-13,0.8,0.8,0.75,0.77,22067,0
2009-01-14,0.73,0.79,0.7,0.72,43588,0
2009-01-15,0.7,0.76,0.7,0.74,22133,0
2009-01-16,0.73,0.75,0.71,0.74,35664,0
2009-01-20,0.71,0.76,0.71,0.73,19469,0
2009-01-21,0.74,0.75,0.7,0.71,20142,0
2009-01-22,0.7,0.73,0.7,0.7,17831,0
2009-01-23,0.66,0.72,0.66,0.7,26161,0
2009-01-26,0.7,0.75,0.7,0.74,23085,0
2009-01-27,0.68,0.73,0.68,0.72,53539,0
2009-01-28,0.77,0.8,0.75,0.8,86861,0
2009-01-29,0.76,0.79,0.75,0.75,3615,0
2009-01-30,0.74,0.74,0.68,0.68,39301,0
2009-02-02,0.67,0.74,0.67,0.68,4832,0
2009-02-03,0.67,0.7,0.65,0.66,141677,0
2009-02-04,0.61,0.7,0.61,0.67,21266,0
2009-02-05,0.68,0.69,0.62,0.64,16533,0
2009-02-06,0.61,0.64,0.61,0.62,17299,0
2009-02-09,0.63,0.63,0.6,0.63,4833,0
2009-02-10,0.6,0.64,0.58,0.62,1528,0
2009-02-11,0.63,0.63,0.55,0.58,31950,0
2009-02-12,0.6,0.69,0.58,0.69,4356,0
2009-02-13,0.6,0.64,0.6,0.64,2800,0
2009-02-17,0.6,0.66,0.55,0.59,10420,0
2009-02-18,0.57,0.59,0.45,0.55,74149,0
2009-02-19,0.54,0.54,0.51,0.51,3900,0
2009-02-20,0.5,0.5,0.42,0.45,26997,0
2009-02-23,0.54,0.67,0.48,0.48,15204,0
2009-02-24,0.65,0.65,0.45,0.45,51300,0
2009-02-25,0.46,0.48,0.46,0.47,19600,0
2009-02-26,0.43,0.5,0.41,0.46,15105,0
2009-02-27,0.48,0.6,0.47,0.54,21756,0
2009-03-02,0.52,0.52,0.41,0.42,15033,0
2009-03-03,0.42,0.42,0.39,0.41,23714,0
2009-03-04,0.44,0.44,0.39,0.4,15381,0
2009-03-05,0.37,0.41,0.37,0.4,10112,0
2009-03-06,0.41,0.41,0.37,0.37,7805,0
2009-03-09,0.36,0.4,0.36,0.38,14289,0
2009-03-10,0.38,0.49,0.38,0.49,87274,0
2009-03-11,0.4,0.41,0.4,0.41,26466,0
2009-03-12,0.4,0.5,0.39,0.43,11116,0
2009-03-13,0.44,0.45,0.41,0.41,14783,0
2009-03-16,0.45,0.45,0.4,0.4,22523,0
2009-03-17,0.42,0.45,0.4,0.4,3479,0
2009-03-18,0.41,0.5,0.41,0.5,10041,0
2009-03-19,0.5,0.5,0.42,0.42,41718,0
2009-03-20,0.44,0.46,0.42,0.43,2300,0
2009-03-23,0.48,0.6,0.48,0.6,45191,0
2009-03-24,0.64,0.64,0.56,0.56,11699,0
2009-03-25,0.62,0.62,0.56,0.61,17894,0
2009-03-26,0.64,0.66,0.61,0.65,37569,0
2009-03-27,0.67,0.68,0.64,0.67,31011,0
2009-03-30,0.64,0.67,0.64,0.67,18032,0
2009-03-31,0.67,0.67,0.58,0.62,27152,0
2009-04-01,0.69,0.69,0.56,0.57,13000,0
2009-04-02,0.6,0.69,0.59,0.59,34763,0
2009-04-03,0.6,0.62,0.58,0.6,50441,0
2009-04-06,0.6,0.62,0.6,0.62,4067,0
2009-04-07,0.6,0.62,0.6,0.6,8398,0
2009-04-08,0.59,0.6,0.57,0.59,6966,0
2009-04-09,0.59,0.59,0.56,0.59,15945,0
2009-04-13,0.59,0.59,0.56,0.57,5506,0
2009-04-14,0.6,0.6,0.57,0.58,17588,0
2009-04-15,0.6,0.6,0.53,0.56,12280,0
2009-04-16,0.56,0.57,0.55,0.56,6833,0
2009-04-17,0.6,0.6,0.55,0.59,30389,0
2009-04-20,0.61,0.67,0.61,0.62,48664,0
2009-04-21,0.61,0.75,0.55,0.74,74363,0
2009-04-22,0.75,0.83,0.75,0.82,66824,0
2009-04-23,0.8,0.8,0.71,0.78,38211,0
2009-04-24,0.75,0.75,0.62,0.7,81788,0
2009-04-27,0.74,0.75,0.69,0.7,10100,0
2009-04-28,0.76,0.76,0.68,0.7,17478,0
2009-04-29,0.71,0.76,0.67,0.7,44643,0
2009-04-30,0.72,0.75,0.7,0.71,254273,0
2009-05-01,0.71,0.85,0.71,0.81,113519,0
2009-05-04,0.86,0.88,0.82,0.85,63500,0
2009-05-05,0.85,0.85,0.79,0.8,61418,0
2009-05-06,0.89,0.98,0.8,0.98,102551,0
2009-05-07,1.09,1.27,0.99,1.25,162710,0
2009-05-08,1.25,1.25,1.1,1.25,72501,0
2009-05-11,1.18,1.25,1.17,1.2,55923,0
2009-05-12,1.16,1.2,1.01,1.11,87760,0
2009-05-13,1.1,1.1,1.01,1.02,75866,0
2009-05-14,1.02,1.42,1.02,1.4,292803,0
2009-05-15,1.48,1.65,1.35,1.49,272062,0
2009-05-18,1.58,1.65,1.37,1.42,82331,0
2009-05-19,1.35,1.44,1.3,1.37,46209,0
2009-05-20,1.33,1.4,1.32,1.37,16690,0
2009-05-21,1.3,1.33,1.25,1.25,39795,0
2009-05-22,1.25,1.3,1.2,1.21,38415,0
2009-05-26,1.2,1.24,1.15,1.17,34249,0
2009-05-27,1.17,1.31,1.16,1.25,39611,0
2009-05-28,1.21,1.54,1.21,1.42,130370,0
2009-05-29,1.5,1.75,1.5,1.75,210122,0
2009-06-01,1.88,1.99,1.82,1.88,179645,0
2009-06-02,1.95,2,1.88,1.97,188625,0
2009-06-03,2,2,1.85,1.9,133574,0
2009-06-04,1.97,1.97,1.85,1.92,60398,0
2009-06-05,1.95,1.95,1.89,1.9,66370,0
2009-06-08,1.86,1.95,1.86,1.95,41622,0
2009-06-09,2,2,1.85,1.9,60849,0
2009-06-10,1.94,1.94,1.75,1.8,112980,0
2009-06-11,1.87,1.87,1.75,1.84,56795,0
2009-06-12,1.75,1.79,1.69,1.71,58537,0
2009-06-15,1.69,1.7,1.47,1.47,73404,0
2009-06-16,1.47,1.63,1.47,1.63,67671,0
2009-06-17,1.65,1.65,1.55,1.56,28071,0
2009-06-18,1.51,1.61,1.51,1.59,34799,0
2009-06-19,1.6,1.65,1.56,1.62,28801,0
2009-06-22,1.65,1.65,1.58,1.58,22643,0
2009-06-23,1.55,1.6,1.52,1.55,39103,0
2009-06-24,1.55,1.55,1.44,1.5,31618,0
2009-06-25,1.46,1.55,1.46,1.49,20550,0
2009-06-26,1.45,1.47,1.41,1.41,19889,0
2009-06-29,1.41,1.57,1.31,1.55,60102,0
2009-06-30,1.48,1.65,1.48,1.65,94674,0
2009-07-01,1.6,1.65,1.59,1.59,33716,0
2009-07-02,1.57,1.57,1.46,1.5,18266,0
2009-07-06,1.48,1.55,1.38,1.48,51608,0
2009-07-07,1.47,1.49,1.44,1.45,25317,0
2009-07-08,1.5,1.53,1.45,1.5,22443,0
2009-07-09,1.5,1.5,1.42,1.45,19092,0
2009-07-10,1.39,1.39,1.25,1.29,58907,0
2009-07-13,1.25,1.28,1.23,1.25,30957,0
2009-07-14,1.21,1.3,1.2,1.29,47762,0
2009-07-15,1.41,1.41,1.3,1.38,33026,0
2009-07-16,1.4,1.4,1.25,1.35,25018,0
2009-07-17,1.38,1.38,1.32,1.33,16265,0
2009-07-20,1.37,1.41,1.32,1.35,43903,0
2009-07-21,1.32,1.35,1.27,1.33,26291,0
2009-07-22,1.29,1.59,1.29,1.48,93948,0
2009-07-23,1.61,1.63,1.5,1.58,146907,0
2009-07-24,1.61,1.68,1.4,1.57,88120,0
2009-07-27,1.54,1.61,1.41,1.61,121570,0
2009-07-28,1.62,1.67,1.62,1.64,91983,0
2009-07-29,1.6,1.67,1.51,1.61,52646,0
2009-07-30,1.66,1.66,1.57,1.61,73796,0
2009-07-31,1.63,1.73,1.59,1.7,53090,0
2009-08-03,1.77,1.77,1.65,1.68,77572,0
2009-08-04,1.68,2.2,1.68,2.12,321984,0
2009-08-05,2.52,2.63,2.21,2.4,410362,0
2009-08-06,2.45,2.52,2.23,2.29,238926,0
2009-08-07,2.24,2.24,1.9,2.03,280354,0
2009-08-10,2.03,2.05,1.97,2.01,80188,0
2009-08-11,2,2.05,1.91,2.04,58194,0
2009-08-12,2.05,2.05,2,2,48102,0
2009-08-13,2,2.32,2,2.27,190851,0
2009-08-14,2.34,2.4,2.09,2.17,122568,0
2009-08-17,2.14,2.39,2.08,2.33,46212,0
2009-08-18,2.26,2.43,2.26,2.43,79542,0
2009-08-19,2.4,2.46,2.33,2.33,196735,0
2009-08-20,2.37,2.4,2.31,2.32,59910,0
2009-08-21,2.4,2.42,2.25,2.37,166722,0
2009-08-24,2.32,2.44,2.32,2.39,36708,0
2009-08-25,2.38,2.51,2.36,2.48,147073,0
2009-08-26,2.48,2.88,2.4,2.87,304598,0
2009-08-27,2.89,3.25,2.75,2.99,388672,0
2009-08-28,3.08,3.4,2.95,3.4,549771,0
2009-08-31,3.4,3.65,3.36,3.45,597693,0
2009-09-01,3.47,3.63,3.09,3.41,446307,0
2009-09-02,3.41,3.41,2.95,3.08,415138,0
2009-09-03,3.06,3.09,2.82,2.96,193150,0
2009-09-04,3.01,3.2,2.99,3.11,137748,0
2009-09-08,3.19,3.45,3.11,3.33,252441,0
2009-09-09,3.4,3.61,3.35,3.6,320837,0
2009-09-10,3.61,4,3.47,3.89,569983,0
2009-09-11,3.97,3.98,3.65,3.75,348440,0
2009-09-14,3.78,3.98,3.73,3.98,228955,0
2009-09-15,4.03,4.23,3.92,4,429976,0
2009-09-16,4.05,4.12,3.77,4.06,553692,0
2009-09-17,4.04,4.15,3.76,3.94,294785,0
2009-09-18,3.92,3.94,3.8,3.92,140549,0
2009-09-21,3.9,4.09,3.83,4.05,198743,0
2009-09-22,4.15,4.18,4.01,4.03,200053,0
2009-09-23,4,4.11,3.88,3.95,236189,0
2009-09-24,3.89,3.89,3.21,3.45,720987,0
2009-09-25,3.42,3.45,3.16,3.21,377993,0
2009-09-28,3.16,3.5,3.03,3.28,344257,0
2009-09-29,3.38,3.49,3.31,3.31,116109,0
2009-09-30,3.35,3.47,3.12,3.38,184593,0
2009-10-01,3.38,3.39,3.11,3.29,231908,0
2009-10-02,3.23,3.29,2.86,3.27,293324,0
2009-10-05,3.21,3.4,3.13,3.38,173412,0
2009-10-06,3.4,3.45,3,3.15,197505,0
2009-10-07,3.2,3.21,3.05,3.21,102538,0
2009-10-08,3.24,3.47,3.06,3.32,360873,0
2009-10-09,3.32,3.42,3.2,3.23,103671,0
2009-10-12,3.29,3.33,3.21,3.29,97089,0
2009-10-13,3.29,3.52,3.29,3.52,179002,0
2009-10-14,3.59,3.75,3.56,3.64,269925,0
2009-10-15,3.65,4.13,3.63,4.09,597837,0
2009-10-16,4.03,4.1,3.88,4.04,520572,0
2009-10-19,4.07,4.12,3.96,4.04,405049,0
2009-10-20,4.04,4.04,3.05,3.36,634510,0
2009-10-21,3.35,3.35,3,3.27,374910,0
2009-10-22,3.23,3.33,3.1,3.33,197061,0
2009-10-23,3.26,3.32,3.12,3.18,138515,0
2009-10-26,3.13,3.2,2.95,2.95,195135,0
2009-10-27,2.92,3.05,2.74,2.74,155285,0
2009-10-28,2.71,2.71,2.32,2.43,338039,0
2009-10-29,2.44,2.63,2.44,2.53,153604,0
2009-10-30,2.57,2.61,2.4,2.45,129289,0
2009-11-02,2.42,2.44,2.33,2.36,107090,0
2009-11-03,2.31,2.65,2.16,2.64,175985,0
2009-11-04,2.65,2.75,2.55,2.58,59509,0
2009-11-05,2.52,2.69,2.46,2.65,45711,0
2009-11-06,2.65,2.69,2.42,2.42,67273,0
2009-11-09,2.49,2.59,2.24,2.26,131891,0
2009-11-10,2.21,2.4,2.16,2.27,59033,0
2009-11-11,2.25,2.43,2.25,2.3,48781,0
2009-11-12,2.31,2.33,2.15,2.15,75482,0
2009-11-13,2.14,2.29,2.14,2.28,66583,0
2009-11-16,2.28,2.54,2.28,2.54,142347,0
2009-11-17,2.58,3,2.58,3,216552,0
2009-11-18,2.99,3.13,2.9,2.96,171691,0
2009-11-19,2.96,2.98,2.86,2.9,122855,0
2009-11-20,2.83,2.83,2.55,2.75,78317,0
2009-11-23,2.75,2.75,2.63,2.72,49951,0
2009-11-24,2.69,2.69,2.5,2.67,79398,0
2009-11-25,2.73,2.73,2.51,2.53,47442,0
2009-11-27,2.52,2.75,2.52,2.75,53940,0
2009-11-30,2.7,2.78,2.61,2.76,156364,0
2009-12-01,2.78,2.82,2.63,2.71,51493,0
2009-12-02,2.7,2.71,2.56,2.68,91584,0
2009-12-03,2.74,2.94,2.74,2.94,133151,0
2009-12-04,2.98,3.04,2.82,2.98,186778,0
2009-12-07,3.01,3.32,3,3.32,174330,0
2009-12-08,3.33,3.33,3.16,3.31,90765,0
2009-12-09,3.26,3.26,3.02,3.03,60460,0
2009-12-10,3.03,3.14,2.95,2.98,80878,0
2009-12-11,2.99,3.03,2.93,2.93,29359,0
2009-12-14,2.93,3.03,2.87,2.94,89652,0
2009-12-15,2.91,2.98,2.75,2.8,134475,0
2009-12-16,2.79,2.86,2.72,2.79,105529,0
2009-12-17,2.73,2.82,2.66,2.7,65218,0
2009-12-18,2.73,2.84,2.66,2.69,258409,0
2009-12-21,2.73,2.82,2.73,2.76,142467,0
2009-12-22,2.75,2.9,2.75,2.85,26410,0
2009-12-23,2.9,2.93,2.86,2.9,22366,0
2009-12-24,2.94,2.95,2.91,2.93,5691,0
2009-12-28,2.91,2.98,2.9,2.9,41743,0
2009-12-29,2.9,2.98,2.9,2.93,57628,0
2009-12-30,2.95,3.02,2.93,3,33624,0
2009-12-31,3,3.09,2.98,3.04,35155,0
2010-01-04,3.06,3.1,3,3,37168,0
2010-01-05,2.96,3.09,2.96,3.08,28681,0
2010-01-06,3.07,3.09,3.03,3.04,8588,0
2010-01-07,3.02,3.04,2.93,3.02,28715,0
2010-01-08,2.97,3.29,2.97,3.27,133263,0
2010-01-11,3.27,3.47,3.27,3.42,193027,0
2010-01-12,3.45,3.45,3.22,3.3,133348,0
2010-01-13,3.27,3.34,3.18,3.21,29096,0
2010-01-14,3.11,3.43,3.1,3.2,43013,0
2010-01-15,3.2,3.33,3.14,3.18,65810,0
2010-01-19,3.2,3.26,3.15,3.17,76275,0
2010-01-20,3.2,3.23,3.1,3.13,14920,0
2010-01-21,3.17,3.2,3.05,3.09,46465,0
2010-01-22,3.07,3.17,2.91,3.13,60803,0
2010-01-25,3.13,3.25,3.13,3.15,106521,0
2010-01-26,3.15,3.25,3.07,3.17,112533,0
2010-01-27,3.2,3.2,3.13,3.18,20240,0
2010-01-28,3.18,3.21,3.08,3.18,64721,0
2010-01-29,3.35,3.37,2.96,2.98,100078,0
2010-02-01,3,3.1,2.92,3.03,65674,0
2010-02-02,3.01,3.14,3.01,3.09,52893,0
2010-02-03,3.09,3.11,3,3.04,13256,0
2010-02-04,3.08,3.08,2.95,2.97,93598,0
2010-02-05,2.97,3.06,2.88,3.01,144156,0
2010-02-08,3.06,3.1,3.02,3.04,22358,0
2010-02-09,3.04,3.12,2.95,3,90286,0
2010-02-10,3,3.14,3,3.13,71715,0
2010-02-11,3.13,3.24,3.08,3.2,70263,0
2010-02-12,3.14,3.29,3.08,3.19,60064,0
2010-02-16,3.19,3.33,3.15,3.15,106861,0
2010-02-17,3.15,3.4,3.15,3.4,150749,0
2010-02-18,3.39,4.03,3.36,3.93,523067,0
2010-02-19,3.91,4.31,3.7,4.07,641519,0
2010-02-22,4.34,4.65,4.15,4.27,716072,0
2010-02-23,4.36,4.43,4.21,4.35,211789,0
2010-02-24,4.44,4.48,4.3,4.39,114359,0
2010-02-25,4.3,4.4,4.2,4.22,155734,0
2010-02-26,4.2,4.2,3.76,4.01,234883,0
2010-03-01,4.01,4.1,4.01,4.05,96909,0
2010-03-02,4.19,4.85,4.19,4.45,643967,0
2010-03-03,4.51,4.74,4.31,4.4,260242,0
2010-03-04,4.42,4.58,4.3,4.4,157349,0
2010-03-05,4.42,4.49,4.21,4.22,157900,0
2010-03-08,4.25,4.48,4.21,4.34,175869,0
2010-03-09,4.35,4.41,4.23,4.32,134473,0
2010-03-10,4.29,4.42,4.07,4.2,116504,0
2010-03-11,4.21,4.7,4.21,4.6,267177,0
2010-03-12,4.6,4.65,4.4,4.53,118521,0
2010-03-15,4.53,5,4.53,4.91,424220,0
2010-03-16,4.82,4.96,4.8,4.95,141742,0
2010-03-17,5,5.11,4.94,5.03,313533,0
2010-03-18,5.05,5.2,4.81,4.84,144567,0
2010-03-19,4.84,4.84,4.5,4.77,254883,0
2010-03-22,4.72,5.15,4.51,5.1,206084,0
2010-03-23,5.14,5.2,5.05,5.18,240269,0
2010-03-24,5.2,5.49,5.07,5.33,248049,0
2010-03-25,5.39,5.78,5.36,5.6,574983,0
2010-03-26,5.6,5.9,5.55,5.87,336765,0
2010-03-29,5.98,5.98,5.5,5.62,379704,0
2010-03-30,5.63,5.82,5.63,5.7,347979,0
2010-03-31,5.64,5.78,5.52,5.75,166069,0
2010-04-01,5.78,5.98,5.61,5.75,292234,0
2010-04-05,5.88,5.93,5.76,5.76,330268,0
2010-04-06,5.82,5.83,5.55,5.7,171415,0
2010-04-07,5.72,5.75,5.6,5.64,122238,0
2010-04-08,5.61,5.78,5.54,5.78,103214,0
2010-04-09,5.78,5.86,5.67,5.75,208457,0
2010-04-12,5.75,5.8,5.59,5.65,123122,0
2010-04-13,5.59,5.59,5.12,5.14,426116,0
2010-04-14,5.12,5.5,5.1,5.35,208452,0
2010-04-15,5.43,5.62,5.16,5.55,225142,0
2010-04-16,5.51,5.54,5.25,5.27,176616,0
2010-04-19,5.28,5.34,4.83,4.94,223127,0
2010-04-20,5.04,5.52,4.98,5.45,193219,0
2010-04-21,5.44,5.6,5.17,5.33,253230,0
2010-04-22,5.38,5.63,5.26,5.62,183299,0
2010-04-23,4.6,5.12,4.26,4.81,1237722,0
2010-04-26,4.89,4.96,4.35,4.52,402471,0
2010-04-27,4.48,4.6,4.31,4.44,330325,0
2010-04-28,4.44,4.98,4.26,4.89,475945,0
2010-04-29,4.89,5.03,4.89,5.03,215534,0
2010-04-30,5.03,5.1,4.71,4.8,181702,0
2010-05-03,4.78,4.99,4.55,4.9,146825,0
2010-05-04,4.81,4.81,4.6,4.71,88450,0
2010-05-05,4.73,4.99,4.65,4.94,158537,0
2010-05-06,4.96,5.15,4.61,4.77,169246,0
2010-05-07,4.71,4.85,4.41,4.57,138056,0
2010-05-10,4.82,4.82,4.39,4.74,160290,0
2010-05-11,4.64,4.74,4.5,4.61,65498,0
2010-05-12,4.67,4.88,4.67,4.84,89997,0
2010-05-13,4.79,4.95,4.7,4.81,61918,0
2010-05-14,4.76,4.79,4.5,4.64,78810,0
2010-05-17,4.62,4.62,4.3,4.55,118924,0
2010-05-18,4.55,4.55,4.19,4.26,214267,0
2010-05-19,4.2,4.34,4.09,4.32,86519,0
2010-05-20,4.24,4.28,4.01,4.17,78181,0
2010-05-21,4.02,4.23,4.01,4.15,67361,0
2010-05-24,4.18,4.33,4.16,4.21,89657,0
2010-05-25,4.1,4.15,4.02,4.06,64458,0
2010-05-26,4.06,4.14,3.66,3.83,109068,0
2010-05-27,3.9,4.27,3.9,4.18,63523,0
2010-05-28,4.1,4.3,4.1,4.23,25286,0
2010-06-01,4.14,4.28,4.05,4.05,64896,0
2010-06-02,4.21,4.21,4.03,4.08,11627,0
2010-06-03,4.13,4.16,3.96,4.05,74220,0
2010-06-04,3.88,3.97,3.77,3.85,104617,0
2010-06-07,3.83,3.86,3.47,3.51,151452,0
2010-06-08,3.5,3.55,3.25,3.3,167058,0
2010-06-09,3.39,3.52,3.38,3.44,60340,0
2010-06-10,3.51,3.89,3.46,3.76,107818,0
2010-06-11,3.72,3.87,3.65,3.72,45016,0
2010-06-14,3.75,3.75,3.54,3.6,83599,0
2010-06-15,3.65,3.88,3.5,3.88,86912,0
2010-06-16,3.9,3.94,3.59,3.8,99567,0
2010-06-17,3.79,3.79,3.63,3.67,61720,0
2010-06-18,3.71,3.71,3.55,3.68,59813,0
2010-06-21,3.72,3.75,3.54,3.59,34570,0
2010-06-22,3.58,3.76,3.55,3.55,61357,0
2010-06-23,3.54,3.58,3.35,3.39,41334,0
2010-06-24,3.4,3.59,3.38,3.41,42472,0
2010-06-25,3.42,3.57,3.33,3.36,83469,0
2010-06-28,3.38,3.46,3.2,3.25,32930,0
2010-06-29,3.18,3.18,2.8,2.99,135538,0
2010-06-30,2.97,3.08,2.97,2.98,26325,0
2010-07-01,2.98,3.05,2.84,2.89,61800,0
2010-07-02,2.83,2.86,2.66,2.86,61499,0
2010-07-06,2.9,2.9,2.59,2.65,44153,0
2010-07-07,2.6,2.81,2.6,2.78,42315,0
2010-07-08,2.78,2.88,2.59,2.79,67727,0
2010-07-09,2.8,3.87,2.69,3.42,202218,0
2010-07-12,3.69,3.75,3.4,3.56,137200,0
2010-07-13,3.68,3.69,3.45,3.51,50447,0
2010-07-14,3.51,3.75,3.51,3.62,56509,0
2010-07-15,3.56,3.56,3.35,3.42,60000,0
2010-07-16,3.41,3.41,2.91,3.01,109641,0
2010-07-19,3.08,3.25,2.94,3.06,118724,0
2010-07-20,3,3.03,2.91,3.01,89985,0
2010-07-21,3.03,3.06,2.96,3.01,32981,0
2010-07-22,2.97,3.27,2.97,3.22,52295,0
2010-07-23,3.23,3.59,3.18,3.48,95943,0
2010-07-26,3.41,3.79,3.28,3.51,117371,0
2010-07-27,3.51,3.52,3.16,3.43,93519,0
2010-07-28,3.23,3.45,3.16,3.26,84875,0
2010-07-29,3.26,3.27,2.95,3.05,133274,0
2010-07-30,3,3.37,2.98,3.31,125176,0
2010-08-02,3.28,3.37,3.2,3.27,81759,0
2010-08-03,3.2,3.32,3.1,3.11,47855,0
2010-08-04,3.17,3.31,3.1,3.14,41516,0
2010-08-05,3.11,3.22,3.11,3.21,30792,0
2010-08-06,3.11,3.35,3.11,3.3,55825,0
2010-08-09,3.3,3.34,3.18,3.19,23918,0
2010-08-10,3.11,3.11,3,3,39417,0
2010-08-11,2.94,2.95,2.79,2.85,138348,0
2010-08-12,2.79,2.92,2.76,2.88,61640,0
2010-08-13,2.85,2.92,2.65,2.69,90143,0
2010-08-16,2.65,2.82,2.65,2.78,20435,0
2010-08-17,2.8,3,2.8,2.9,58221,0
2010-08-18,2.85,2.98,2.81,2.9,43817,0
2010-08-19,2.85,2.95,2.79,2.8,53434,0
2010-08-20,2.8,3.01,2.79,2.98,30351,0
2010-08-23,3.01,3.01,2.79,2.79,23573,0
2010-08-24,2.77,2.82,2.58,2.62,107082,0
2010-08-25,2.59,2.79,2.59,2.73,39049,0
2010-08-26,2.78,3.02,2.68,2.73,50161,0
2010-08-27,2.82,2.9,2.75,2.83,21040,0
2010-08-30,2.81,2.82,2.68,2.7,48551,0
2010-08-31,2.68,2.7,2.52,2.64,93049,0
2010-09-01,2.64,2.94,2.63,2.9,96304,0
2010-09-02,2.87,2.89,2.72,2.88,107643,0
2010-09-03,2.9,2.98,2.84,2.94,22830,0
2010-09-07,2.95,2.95,2.92,2.92,22174,0
2010-09-08,2.87,2.89,2.76,2.85,38965,0
2010-09-09,2.9,2.94,2.83,2.84,43692,0
2010-09-10,2.88,2.9,2.83,2.83,26662,0
2010-09-13,2.83,2.95,2.76,2.76,65941,0
2010-09-14,2.81,2.97,2.8,2.93,44302,0
2010-09-15,2.95,2.95,2.85,2.85,22000,0
2010-09-16,2.87,3.13,2.85,3.09,81014,0
2010-09-17,3.13,3.35,3.06,3.32,100109,0
2010-09-20,3.3,3.42,3.3,3.4,66921,0
2010-09-21,3.43,3.45,3.29,3.37,37750,0
2010-09-22,3.31,3.36,3.16,3.33,32341,0
2010-09-23,3.31,3.4,3.3,3.32,22746,0
2010-09-24,3.34,3.34,3.28,3.29,32791,0
2010-09-27,3.35,3.46,3.28,3.4,60763,0
2010-09-28,3.35,3.53,3.31,3.43,29516,0
2010-09-29,3.44,3.51,3.36,3.38,62212,0
2010-09-30,3.48,3.48,3.37,3.4,41564,0
2010-10-01,3.45,3.45,3.37,3.38,18265,0
2010-10-04,3.4,3.4,3.2,3.37,24825,0
2010-10-05,3.4,3.47,3.39,3.45,27070,0
2010-10-06,3.42,3.43,3.38,3.41,35198,0
2010-10-07,3.46,3.46,3.4,3.4,21359,0
2010-10-08,3.45,3.47,3.4,3.42,22530,0
2010-10-11,3.38,3.48,3.38,3.48,19551,0
2010-10-12,3.46,3.75,3.45,3.62,38448,0
2010-10-13,3.68,3.92,3.55,3.81,54263,0
2010-10-14,3.9,4.05,3.75,3.84,79752,0
2010-10-15,3.9,3.9,3.62,3.87,21765,0
2010-10-18,3.8,3.84,3.76,3.81,19747,0
2010-10-19,3.78,3.92,3.75,3.91,56376,0
2010-10-20,3.92,4.02,3.8,3.91,42542,0
2010-10-21,3.94,3.94,3.51,3.61,91994,0
2010-10-22,3.45,3.59,3.16,3.47,298739,0
2010-10-25,3.5,3.7,3.48,3.52,57402,0
2010-10-26,3.45,3.51,3.32,3.38,46933,0
2010-10-27,3.34,3.42,3.25,3.37,46800,0
2010-10-28,3.4,3.4,3.25,3.29,92049,0
2010-10-29,3.3,3.32,3.28,3.31,50088,0
2010-11-01,3.35,3.35,3.12,3.29,77967,0
2010-11-02,3.26,3.34,3.23,3.32,39779,0
2010-11-03,3.32,3.32,3.21,3.24,44386,0
2010-11-04,3.26,3.27,3.13,3.17,40198,0
2010-11-05,3.16,3.21,3.15,3.15,31142,0
2010-11-08,3.13,3.2,3.13,3.2,32323,0
2010-11-09,3.25,3.33,3.18,3.19,60610,0
2010-11-10,3.19,3.27,3.13,3.27,55986,0
2010-11-11,3.2,3.22,3.1,3.2,26564,0
2010-11-12,3.15,3.3,3.12,3.3,39166,0
2010-11-15,3.3,3.34,3.2,3.31,70542,0
2010-11-16,3.3,3.3,3.25,3.27,47393,0
2010-11-17,3.3,3.31,3.22,3.29,56433,0
2010-11-18,3.33,3.4,3.25,3.36,75578,0
2010-11-19,3.42,3.61,3.26,3.54,238781,0
2010-11-22,3.5,3.69,3.48,3.61,86563,0
2010-11-23,3.51,3.62,3.4,3.41,105386,0
2010-11-24,3.42,3.53,3.42,3.52,72840,0
2010-11-26,3.49,3.53,3.49,3.53,8200,0
2010-11-29,3.53,3.53,3.35,3.49,54592,0
2010-11-30,3.44,3.51,3.39,3.51,22181,0
2010-12-01,3.55,3.68,3.55,3.6,37346,0
2010-12-02,3.58,3.74,3.56,3.63,72163,0
2010-12-03,3.59,3.62,3.47,3.56,19108,0
2010-12-06,3.56,3.71,3.56,3.67,101553,0
2010-12-07,3.69,3.72,3.63,3.65,26451,0
2010-12-08,3.67,3.87,3.64,3.73,109576,0
2010-12-09,3.79,3.93,3.68,3.85,89930,0
2010-12-10,3.85,3.9,3.8,3.85,48092,0
2010-12-13,3.84,3.88,3.59,3.61,88869,0
2010-12-14,3.71,3.79,3.5,3.62,96274,0
2010-12-15,3.63,3.63,3.53,3.57,25142,0
2010-12-16,3.6,3.74,3.48,3.55,31614,0
2010-12-17,3.54,3.56,3.46,3.53,33624,0
2010-12-20,3.48,3.52,3.35,3.42,136266,0
2010-12-21,3.45,3.49,3.37,3.4,58680,0
2010-12-22,3.41,3.63,3.41,3.55,56363,0
2010-12-23,3.55,3.72,3.55,3.63,51600,0
2010-12-27,3.6,3.69,3.6,3.67,34931,0
2010-12-28,3.65,3.75,3.61,3.69,47499,0
2010-12-29,3.67,3.76,3.64,3.67,47902,0
2010-12-30,3.63,3.65,3.45,3.49,47798,0
2010-12-31,3.46,3.5,3.41,3.48,41316,0
2011-01-03,3.61,3.7,3.56,3.7,65126,0
2011-01-04,3.7,3.73,3.62,3.72,44572,0
2011-01-05,3.4,3.5,3.23,3.47,271009,0
2011-01-06,3.45,3.54,3.43,3.47,100213,0
2011-01-07,3.47,3.52,3.45,3.49,212056,0
2011-01-10,3.49,3.49,3.36,3.4,78395,0
2011-01-11,3.41,3.43,3.38,3.41,59828,0
2011-01-12,3.48,3.55,3.41,3.49,73372,0
2011-01-13,3.49,3.53,3.4,3.45,38407,0
2011-01-14,3.47,3.51,3.43,3.43,14223,0
2011-01-18,3.41,3.45,3.41,3.44,21602,0
2011-01-19,3.45,3.54,3.42,3.48,59568,0
2011-01-20,3.46,3.49,3.45,3.49,14025,0
2011-01-21,3.47,3.47,3.42,3.42,40978,0
2011-01-24,3.41,3.44,3.32,3.32,39724,0
2011-01-25,3.34,3.42,3.31,3.35,40024,0
2011-01-26,3.36,3.41,3.33,3.35,33013,0
2011-01-27,3.38,3.55,3.35,3.4,62136,0
2011-01-28,3.45,3.64,3.39,3.4,208000,0
2011-01-31,3.43,3.44,3.31,3.35,22165,0
2011-02-01,3.35,3.37,3.26,3.3,97301,0
2011-02-02,3.33,3.5,3.33,3.46,113465,0
2011-02-03,3.46,3.57,3.43,3.52,53168,0
2011-02-04,3.51,3.51,3.41,3.49,28511,0
2011-02-07,3.48,3.51,3.48,3.48,55056,0
2011-02-08,3.48,3.59,3.48,3.51,46873,0
2011-02-09,3.54,3.58,3.48,3.53,65079,0
2011-02-10,3.49,3.51,3.43,3.48,55362,0
2011-02-11,3.5,3.52,3.48,3.48,111364,0
2011-02-14,3.59,3.59,3.52,3.54,34000,0
2011-02-15,3.52,3.53,3.48,3.49,74134,0
2011-02-16,3.49,3.5,3.49,3.49,18536,0
2011-02-18,3.5,3.5,3.47,3.48,67431,0
2011-02-22,3.5,3.5,3.42,3.46,22249,0
2011-02-23,3.45,3.46,3.39,3.41,38971,0
2011-02-24,3.41,3.46,3.39,3.42,16947,0
2011-02-25,3.42,3.48,3.4,3.45,17218,0
2011-02-28,3.51,3.51,3.35,3.43,55333,0
2011-03-01,3.47,3.47,3.4,3.44,14509,0
2011-03-02,3.5,3.82,3.5,3.69,83719,0
2011-03-03,3.66,3.74,3.53,3.53,25531,0
2011-03-04,3.56,3.68,3.55,3.6,34468,0
2011-03-07,3.59,3.59,3.49,3.51,29749,0
2011-03-08,3.51,3.53,3.49,3.5,19508,0
2011-03-09,3.49,3.52,3.49,3.51,12877,0
2011-03-10,3.49,3.53,3.47,3.5,22212,0
2011-03-11,3.49,3.5,3.45,3.49,68008,0
2011-03-14,3.45,3.51,3.45,3.49,55138,0
2011-03-15,3.47,3.5,3.27,3.4,104332,0
2011-03-16,3.39,3.44,3.3,3.38,49812,0
2011-03-17,3.41,3.46,3.41,3.44,8676,0
2011-03-18,3.43,3.46,3.4,3.4,10750,0
2011-03-21,3.36,3.41,3.29,3.34,13432,0
2011-03-22,3.32,3.33,3.29,3.31,6835,0
2011-03-23,3.29,3.31,3.29,3.31,11466,0
2011-03-24,3.31,3.43,3.29,3.4,10427,0
2011-03-25,3.48,3.51,3.44,3.49,30391,0
2011-03-28,3.5,3.53,3.46,3.49,18966,0
2011-03-29,3.48,3.51,3.46,3.49,26020,0
2011-03-30,3.49,3.56,3.49,3.51,17840,0
2011-03-31,3.51,3.6,3.49,3.6,12618,0
2011-04-01,3.51,3.7,3.51,3.51,52719,0
2011-04-04,3.5,3.53,3.49,3.5,21883,0
2011-04-05,3.51,3.52,3.49,3.49,16890,0
2011-04-06,3.5,3.5,3.49,3.5,23325,0
2011-04-07,3.28,3.51,3.28,3.49,3174,0
2011-04-08,3.49,3.5,3.49,3.5,6324,0
2011-04-11,3.49,3.5,3.49,3.5,10066,0
2011-04-12,3.47,3.5,3.47,3.49,24596,0
2011-04-13,3.49,3.5,3.49,3.49,20571,0
2011-04-14,3.49,3.49,3.38,3.45,16096,0
2011-04-15,3.46,3.46,3.39,3.45,28043,0
2011-04-18,3.44,3.48,3.29,3.42,9166,0
2011-04-19,3.44,3.45,3.3,3.32,9970,0
2011-04-20,3.32,3.51,3.32,3.5,19944,0
2011-04-21,3.39,3.4,3.32,3.33,16401,0
2011-04-25,3.35,3.35,3.22,3.22,21096,0
2011-04-26,3.47,3.47,3.1,3.15,31186,0
2011-04-27,3.15,3.24,3.06,3.06,15466,0
2011-04-28,3.08,3.08,2.73,2.78,48883,0
2011-04-29,2.8,2.9,2.75,2.8,12093,0
2011-05-02,2.89,2.89,2.49,2.49,118373,0
2011-05-03,2.56,2.7,2.41,2.45,53670,0
2011-05-04,2.44,2.53,2.44,2.45,19195,0
2011-05-05,2.45,2.45,2.08,2.24,170497,0
2011-05-06,2.36,2.58,2.3,2.44,541567,0
2011-05-09,2.42,2.49,2.36,2.44,123313,0
2011-05-10,2.69,2.69,2.4,2.41,59824,0
2011-05-11,2.41,2.48,2.28,2.33,108589,0
2011-05-12,2.48,2.48,2.38,2.41,143717,0
2011-05-13,2.42,2.44,2.35,2.36,84449,0
2011-05-16,2.35,2.35,2.26,2.26,44087,0
2011-05-17,2.26,2.32,2.15,2.32,61371,0
2011-05-18,2.31,2.37,2.25,2.34,35493,0
2011-05-19,2.31,2.38,2.26,2.3,43282,0
2011-05-20,2.31,2.45,2.31,2.41,79519,0
2011-05-23,2.38,2.46,2.3,2.34,104745,0
2011-05-24,2.36,2.43,2.25,2.27,54508,0
2011-05-25,2.31,2.5,2.3,2.47,43794,0
2011-05-26,2.48,2.54,2.43,2.5,32079,0
2011-05-27,2.5,2.55,2.46,2.55,16685,0
2011-05-31,2.56,2.6,2.49,2.53,56342,0
2011-06-01,2.48,2.64,2.48,2.62,37018,0
2011-06-02,2.63,2.65,2.54,2.63,26861,0
2011-06-03,2.62,2.62,2.47,2.59,71721,0
2011-06-06,2.57,2.58,2.43,2.47,91648,0
2011-06-07,2.47,2.53,2.45,2.46,28060,0
2011-06-08,2.46,2.55,2.43,2.51,244754,0
2011-06-09,2.53,2.57,2.48,2.49,161542,0
2011-06-10,2.52,2.57,2.38,2.43,73835,0
2011-06-13,2.49,2.52,2.4,2.48,38084,0
2011-06-14,2.51,2.51,2.39,2.47,29075,0
2011-06-15,2.52,2.52,2.35,2.4,23933,0
2011-06-16,2.39,2.47,2.37,2.44,21903,0
2011-06-17,2.48,2.48,2.34,2.4,35517,0
2011-06-20,2.39,2.46,2.28,2.44,62871,0
2011-06-21,2.44,2.44,2.4,2.42,12160,0
2011-06-22,2.4,2.41,2.3,2.36,37843,0
2011-06-23,2.39,2.5,2.37,2.46,87086,0
2011-06-24,2.47,2.48,2.43,2.48,19327,0
2011-06-27,2.48,2.48,2.41,2.45,28028,0
2011-06-28,2.42,2.48,2.42,2.46,52218,0
2011-06-29,2.47,2.48,2.43,2.46,37862,0
2011-06-30,2.45,2.47,2.41,2.45,42958,0
2011-07-01,2.44,2.48,2.4,2.45,27653,0
2011-07-05,2.45,2.51,2.42,2.44,321644,0
2011-07-06,2.4,2.52,2.4,2.45,10788,0
2011-07-07,2.43,2.5,2.4,2.45,84494,0
2011-07-08,2.42,2.5,2.39,2.4,34789,0
2011-07-11,2.39,2.39,2.35,2.37,2350,0
2011-07-12,2.35,2.45,2.35,2.42,15956,0
2011-07-13,2.39,2.4,2.35,2.37,26315,0
2011-07-14,2.35,2.4,2.35,2.37,3833,0
2011-07-15,2.39,2.39,2.35,2.37,11059,0
2011-07-18,2.39,2.39,2.34,2.36,4700,0
2011-07-19,2.37,2.4,2.37,2.4,2711,0
2011-07-20,2.4,2.46,2.33,2.4,40091,0
2011-07-21,2.47,2.48,2.33,2.4,49840,0
2011-07-22,2.55,2.64,2.38,2.55,138554,0
2011-07-25,2.46,2.52,2.44,2.49,18145,0
2011-07-26,2.49,2.56,2.42,2.55,34038,0
2011-07-27,2.49,2.54,2.45,2.51,26307,0
2011-07-28,2.48,2.53,2.46,2.47,14650,0
2011-07-29,2.48,2.5,2.32,2.44,74645,0
2011-08-01,2.44,2.48,2.39,2.46,37633,0
2011-08-02,2.39,2.45,2.31,2.4,58849,0
2011-08-03,2.38,2.49,2.38,2.45,23524,0
2011-08-04,2.45,2.45,2.23,2.27,70340,0
2011-08-05,2.2,2.27,2.05,2.18,99205,0
2011-08-08,2.07,2.18,2.04,2.08,55773,0
2011-08-09,2.05,2.15,2.05,2.15,25449,0
2011-08-10,2.18,2.18,2.09,2.15,23633,0
2011-08-11,2.19,2.35,2.16,2.24,13859,0
2011-08-12,2.25,2.35,2.25,2.3,29122,0
2011-08-15,2.35,2.38,2.28,2.33,6412,0
2011-08-16,2.31,2.35,2.3,2.3,7050,0
2011-08-17,2.3,2.4,2.3,2.37,8818,0
2011-08-18,2.31,2.31,2.25,2.29,7917,0
2011-08-19,2.3,2.36,2.25,2.27,10546,0
2011-08-22,2.3,2.35,2.23,2.27,4373,0
2011-08-23,2.26,2.28,2.1,2.2,9100,0
2011-08-24,2.17,2.23,2.1,2.17,4024,0
2011-08-25,2.13,2.28,2.11,2.11,17239,0
2011-08-26,2.13,2.25,2.13,2.2,10674,0
2011-08-29,2.21,2.28,2.1,2.28,10309,0
2011-08-30,2.26,2.31,2.26,2.31,400,0
2011-08-31,2.37,2.37,2.3,2.37,5695,0
2011-09-01,2.37,2.37,2.31,2.37,4090,0
2011-09-02,2.33,2.37,2.32,2.37,4132,0
2011-09-06,2.3,2.35,2.3,2.3,4500,0
2011-09-07,2.39,2.39,2.3,2.3,666,0
2011-09-08,2.28,2.38,2.2,2.27,5184,0
2011-09-09,2.38,2.45,2.21,2.45,8710,0
2011-09-12,2.4,2.4,2.32,2.36,14000,0
2011-09-13,2.4,2.43,2.34,2.43,5303,0
2011-09-14,2.4,2.5,2.31,2.42,16253,0
2011-09-15,2.42,2.43,2.31,2.38,10467,0
2011-09-16,2.32,2.32,2.27,2.27,12753,0
2011-09-19,2.25,2.25,2.23,2.24,5034,0
2011-09-20,2.2,2.33,2.2,2.27,15936,0
2011-09-21,2.27,2.31,2.25,2.26,4421,0
2011-09-22,2.2,2.32,2.03,2.09,31105,0
2011-09-23,2.04,2.32,2.04,2.21,29813,0
2011-09-26,2.25,2.25,2.05,2.18,12766,0
2011-09-27,2.17,2.25,2,2.08,35230,0
2011-09-28,2.1,2.1,2.03,2.03,7032,0
2011-09-29,2.07,2.1,2,2.09,16738,0
2011-09-30,2.11,2.11,2.1,2.1,3516,0
2011-10-03,2.13,2.23,1.87,1.96,20909,0
2011-10-04,1.95,1.95,1.8,1.9,16797,0
2011-10-05,1.89,1.95,1.71,1.88,19770,0
2011-10-06,1.97,1.97,1.88,1.94,18777,0
2011-10-07,2.03,2.04,1.93,1.93,4933,0
2011-10-10,1.94,1.95,1.81,1.9,3800,0
2011-10-11,1.97,1.99,1.85,1.97,5699,0
2011-10-12,2.24,2.24,1.9,1.98,22382,0
2011-10-13,1.95,2,1.9,2,1357,0
2011-10-14,1.99,2,1.85,1.92,11929,0
2011-10-17,1.92,2,1.85,1.96,16500,0
2011-10-18,1.95,2,1.92,2,5438,0
2011-10-19,1.95,1.96,1.95,1.95,5800,0
2011-10-20,2,2.08,1.95,2.08,6056,0
2011-10-21,1.98,2.05,1.95,2,40177,0
2011-10-24,2,2.01,1.96,2,19539,0
2011-10-25,2,2.05,2,2,18756,0
2011-10-26,2.04,2.04,2,2,7022,0
2011-10-27,2.08,2.11,2,2.1,4093,0
2011-10-28,2.09,2.1,2.09,2.09,10133,0
2011-10-31,2.1,2.19,2.09,2.16,10652,0
2011-11-01,2.18,2.18,2.05,2.05,3733,0
2011-11-02,2.06,2.15,2.05,2.06,9426,0
2011-11-03,2.09,2.15,2.01,2.01,7966,0
2011-11-04,2.06,2.07,2,2.04,11050,0
2011-11-07,1.99,2.05,1.99,2,16860,0
2011-11-08,2.03,2.05,2,2.03,8207,0
2011-11-09,1.99,2.05,1.99,2.05,5733,0
2011-11-10,2.03,2.05,2.02,2.05,1400,0
2011-11-11,2.02,2.05,2,2,4900,0
2011-11-14,1.98,2.15,1.98,2.1,7855,0
2011-11-15,2.1,2.1,2.05,2.05,750,0
2011-11-16,2.07,2.2,1.99,2.08,7250,0
2011-11-17,2.08,2.31,1.99,2.13,14957,0
2011-11-18,2.18,2.28,2.08,2.28,3372,0
2011-11-21,2.08,2.23,2.05,2.06,23594,0
2011-11-22,2.07,2.2,2.03,2.05,2361,0
2011-11-23,2.18,2.18,1.97,2.06,8294,0
2011-11-25,2.1,2.1,2.03,2.1,400,0
2011-11-28,2.03,2.09,1.92,2.04,11018,0
2011-11-29,2.01,2.1,1.92,1.93,3637,0
2011-11-30,2,2,1.9,1.95,4199,0
2011-12-01,1.92,2.04,1.81,1.88,31058,0
2011-12-02,1.86,1.92,1.79,1.8,10100,0
2011-12-05,1.86,1.93,1.76,1.9,62926,0
2011-12-06,1.82,2.1,1.82,2,388232,0
2011-12-07,2.05,2.1,1.95,2,592056,0
2011-12-08,2,2.08,1.85,2.02,6404,0
2011-12-09,1.97,2.02,1.86,1.99,6858,0
2011-12-12,1.98,2.03,1.84,2.01,564777,0
2011-12-13,2.05,2.25,1.99,2.25,193352,0
2011-12-14,2.1,2.33,2.05,2.33,138206,0
2011-12-15,2.33,2.49,2.3,2.4,206867,0
2011-12-16,2.37,2.39,2.18,2.21,19303,0
2011-12-19,2.18,2.32,2.11,2.15,4723,0
2011-12-20,2.28,2.29,2.18,2.18,13365,0
2011-12-21,2.18,2.41,2.18,2.19,12566,0
2011-12-22,2.24,2.38,2.19,2.3,30441,0
2011-12-23,2.28,2.46,2.27,2.4,133414,0
2011-12-27,2.38,2.41,2.35,2.38,77064,0
2011-12-28,2.38,2.38,2.21,2.3,112665,0
2011-12-29,2.28,2.5,2.28,2.38,36861,0
2011-12-30,2.38,2.429,2.35,2.42,35853,0
2012-01-03,2.49,2.5,2.32,2.33,37743,0
2012-01-04,2.38,2.38,2.25,2.36,137691,0
2012-01-05,2.35,2.45,2.35,2.45,222165,0
2012-01-06,2.48,2.48,2.36,2.38,27247,0
2012-01-09,2.33,2.43,2.31,2.4,41451,0
2012-01-10,2.39,2.42,2.28,2.29,95760,0
2012-01-11,2.26,2.35,2.26,2.27,26578,0
2012-01-12,2.24,2.3,2.24,2.26,17955,0
2012-01-13,2.25,2.29,2.22,2.28,17284,0
2012-01-17,2.29,2.29,2.2,2.2,15292,0
2012-01-18,2.22,2.32,2.06,2.19,62838,0
2012-01-19,2.14,2.32,2.11,2.16,34466,0
2012-01-20,2.15,2.27,2.15,2.22,5420,0
2012-01-23,2.21,2.33,2.15,2.16,23214,0
2012-01-24,2.13,2.28,2.1,2.28,155011,0
2012-01-25,2.24,2.29,2.18,2.25,7422,0
2012-01-26,2.24,2.3,2.24,2.28,17831,0
2012-01-27,2.26,2.31,2.26,2.29,6512,0
2012-01-30,2.35,2.42,2.3,2.41,16779,0
2012-01-31,2.3,2.39,2.19,2.3,41287,0
2012-02-01,2.37,2.37,2.2,2.25,50816,0
2012-02-02,2.25,2.4,2.25,2.36,46912,0
2012-02-03,2.31,2.4,2.3,2.35,61284,0
2012-02-06,2.39,2.4,2.3,2.35,33921,0
2012-02-07,2.39,2.4,2.34,2.39,16666,0
2012-02-08,2.38,2.38,2.33,2.35,31925,0
2012-02-09,2.35,2.38,2.35,2.36,16030,0
2012-02-10,2.37,2.38,2.36,2.36,7551,0
2012-02-13,2.37,2.64,2.3,2.55,127076,0
2012-02-14,2.57,2.59,2.49,2.49,33280,0
2012-02-15,2.44,2.55,2.41,2.43,14810,0
2012-02-16,2.4,2.5,2.39,2.47,19665,0
2012-02-17,2.47,2.5,2.47,2.5,50138,0
2012-02-21,2.49,2.5,2.42,2.42,17382,0
2012-02-22,2.45,2.45,2.36,2.38,12756,0
2012-02-23,2.35,2.48,2.33,2.38,7715,0
2012-02-24,2.37,2.44,2.35,2.36,3345,0
2012-02-27,2.35,2.44,2.31,2.32,14410,0
2012-02-28,2.32,2.44,2.32,2.41,10530,0
2012-02-29,2.43,2.43,2.38,2.38,12447,0
2012-03-01,2.4,2.4,2.37,2.4,8905,0
2012-03-02,2.37,2.37,2.18,2.3,41630,0
2012-03-05,2.31,2.34,2.27,2.31,32944,0
2012-03-06,2.35,2.35,2.27,2.29,45282,0
2012-03-07,2.27,2.36,2.27,2.36,49606,0
2012-03-08,2.35,2.44,2.35,2.44,22043,0
2012-03-09,2.45,2.45,2.4,2.42,54043,0
2012-03-12,2.39,2.46,2.39,2.42,18990,0
2012-03-13,2.42,2.42,2.39,2.42,38636,0
2012-03-14,2.41,2.42,2.32,2.35,24252,0
2012-03-15,2.35,2.41,2.35,2.35,23802,0
2012-03-16,2.4,2.4,2.33,2.4,159686,0
2012-03-19,2.42,2.42,2.38,2.38,27366,0
2012-03-20,2.37,2.39,2.34,2.36,38174,0
2012-03-21,2.34,2.42,2.34,2.42,12396,0
2012-03-22,2.4,2.41,2.39,2.41,7055,0
2012-03-23,2.41,2.41,2.34,2.4,2599,0
2012-03-26,2.37,2.4,2.35,2.39,1800,0
2012-03-27,2.38,2.4,2.32,2.4,7634,0
2012-03-28,2.38,2.38,2.3,2.35,14599,0
2012-03-29,2.32,2.39,2.22,2.29,10165,0
2012-03-30,2.22,2.355,2.2101,2.28,14590,0
2012-04-02,2.25,2.37,2.21,2.24,29336,0
2012-04-03,2.29,2.6,2.28,2.52,609109,0
2012-04-04,2.45,2.78,2.45,2.68,57267,0
2012-04-05,2.67,2.68,2.61,2.66,33592,0
2012-04-09,2.6,2.67,2.51,2.64,24476,0
2012-04-10,2.53,2.68,2.53,2.57,10115,0
2012-04-11,2.59,2.6,2.51,2.54,23700,0
2012-04-12,2.52,2.57,2.51,2.55,7914,0
2012-04-13,2.53,2.57,2.5,2.51,17579,0
2012-04-16,2.5,2.59,2.44,2.5,11175,0
2012-04-17,2.48,2.75,2.47,2.6,40244,0
2012-04-18,2.6,2.73,2.56,2.73,20200,0
2012-04-19,2.71,2.75,2.54,2.64,29193,0
2012-04-20,2.48,2.6,2.4,2.48,14212,0
2012-04-23,2.46,2.46,2.31,2.39,9595,0
2012-04-24,2.48,2.48,2.39,2.45,26035,0
2012-04-25,2.45,2.49,2.22,2.3,27388,0
2012-04-26,2.21,2.39,2.21,2.23,65724,0
2012-04-27,2.18,2.37,2.17,2.35,33516,0
2012-04-30,2.72,2.73,2.46,2.5,79833,0
2012-05-01,2.51,2.63,2.42,2.46,32748,0
2012-05-02,2.54,2.64,2.31,2.46,28567,0
2012-05-03,2.48,2.59,2.4,2.5,7019,0
2012-05-04,2.5,2.59,2.49,2.55,33182,0
2012-05-07,2.31,2.47,2.3,2.45,35902,0
2012-05-08,2.45,2.55,2.45,2.55,16003,0
2012-05-09,2.47,2.47,2.45,2.46,6766,0
2012-05-10,2.47,2.6,2.47,2.6,37770,0
2012-05-11,2.58,2.68,2.51,2.53,25096,0
2012-05-14,2.5,2.5,2.32,2.4,18783,0
2012-05-15,2.4,2.49,2.4,2.45,39369,0
2012-05-16,2.45,2.51,2.37,2.42,29368,0
2012-05-17,2.41,2.48,2.4,2.41,19417,0
2012-05-18,2.37,2.44,2.28,2.42,55842,0
2012-05-21,2.4,2.42,2.26,2.31,89198,0
2012-05-22,2.27,2.49,2.26,2.39,62645,0
2012-05-23,2.37,2.46,2.24,2.45,51351,0
2012-05-24,2.47,2.52,2.35,2.4,20800,0
2012-05-25,2.4,2.44,2.28,2.28,7142,0
2012-05-29,2.35,2.5,2.31,2.31,24287,0
2012-05-30,2.36,2.46,2.36,2.42,6613,0
2012-05-31,2.46,2.46,2.32,2.35,81119,0
2012-06-01,2.33,2.4,2.33,2.36,10200,0
2012-06-04,2.38,2.38,2.29,2.31,34817,0
2012-06-05,2.34,2.37,2.28,2.34,6435,0
2012-06-06,2.36,2.46,2.31,2.37,25435,0
2012-06-07,2.4,2.5,2.26,2.26,68695,0
2012-06-08,2.33,2.4,2.29,2.29,45031,0
2012-06-11,2.38,2.39,2.34,2.38,44437,0
2012-06-12,2.4,2.4,2.3,2.35,9800,0
2012-06-13,2.35,2.49,2.33,2.35,12756,0
2012-06-14,2.4,2.42,2.35,2.35,21762,0
2012-06-15,2.39,2.39,2.33,2.33,5509,0
2012-06-18,2.4,2.47,2.35,2.45,15975,0
2012-06-19,2.42,2.49,2.35,2.38,38340,0
2012-06-20,2.35,2.45,2.35,2.42,11609,0
2012-06-21,2.41,2.49,2.4,2.42,18474,0
2012-06-22,2.42,2.47,2.41,2.47,7949,0
2012-06-25,2.42,2.49,2.37,2.37,5363,0
2012-06-26,2.41,2.44,2.35,2.36,4039,0
2012-06-27,2.39,2.47,2.36,2.47,12262,0
2012-06-28,2.4,2.45,2.35,2.4,25713,0
2012-06-29,2.44,2.44,2.35,2.42,14702,0
2012-07-02,2.4,2.44,2.37,2.4,21477,0
2012-07-03,2.4,2.47,2.4,2.439,203920,0
2012-07-05,2.42,2.47,2.4,2.44,1635,0
2012-07-06,2.44,2.63,2.44,2.63,20530,0
2012-07-09,2.59,2.7,2.53,2.69,34753,0
2012-07-10,2.67,2.7,2.59,2.69,6412,0
2012-07-11,2.67,2.69,2.52,2.53,4392,0
2012-07-12,2.57,2.6,2.48,2.49,4701,0
2012-07-13,2.49,2.67,2.37,2.47,24320,0
2012-07-16,2.45,2.45,2.38,2.4,31100,0
2012-07-17,2.55,2.61,2.457,2.54,33950,0
2012-07-18,2.51,2.56,2.45,2.5,9257,0
2012-07-19,2.56,2.64,2.38,2.38,14200,0
2012-07-20,2.64,2.75,2.52,2.6,174368,0
2012-07-23,2.58,2.6,2.58,2.6,6934,0
2012-07-24,2.49,2.59,2.42,2.42,75038,0
2012-07-25,2.51,2.52,2.34,2.36,88247,0
2012-07-26,2.36,2.55,2.32,2.47,822181,0
2012-07-27,2.45,2.68,2.45,2.65,357986,0
2012-07-30,2.64,2.8,2.52,2.75,100766,0
2012-07-31,2.8,3.056,2.8,2.9399,120596,0
2012-08-01,2.84,2.97,2.84,2.95,61078,0
2012-08-02,2.87,2.95,2.81,2.94,50223,0
2012-08-03,2.95,3.08,2.89,3.02,111967,0
2012-08-06,3.08,3.11,3.05,3.06,42725,0
2012-08-07,3.11,3.11,3.0201,3.11,39671,0
2012-08-08,3.12,3.19,3.12,3.13,66507,0
2012-08-09,3.14,3.15,2.96,2.98,49315,0
2012-08-10,3.04,3.09,2.98,3.05,11322,0
2012-08-13,3.1,3.11,3,3.05,15820,0
2012-08-14,3,3.08,2.901,2.93,24134,0
2012-08-15,2.97,3.1,2.9501,3.09,19671,0
2012-08-16,3.1,3.1,3.01,3.01,6648,0
2012-08-17,2.98,3.07,2.98,3.07,32122,0
2012-08-20,3.01,3.06,2.9501,3.05,34816,0
2012-08-21,2.9,3.07,2.9,3.07,25105,0
2012-08-22,3.01,3.1,3.01,3.099,16928,0
2012-08-23,3.05,3.08,2.9995,3.03,31015,0
2012-08-24,2.9999,3.23,2.9999,3.2,63351,0
2012-08-27,3.15,3.249,3.12,3.15,36286,0
2012-08-28,3.24,3.25,3.14,3.25,21895,0
2012-08-29,3.25,3.25,3.17,3.17,13516,0
2012-08-30,3.2,3.38,3.1901,3.38,122829,0
2012-08-31,3.38,3.4599,3.26,3.39,83005,0
2012-09-04,3.42,3.56,3.33,3.52,58268,0
2012-09-05,3.5,3.52,3.41,3.45,71304,0
2012-09-06,3.6,3.6,3.45,3.47,78177,0
2012-09-07,3.46,3.55,3.45,3.54,53847,0
2012-09-10,3.6,3.63,3.5,3.5,57769,0
2012-09-11,3.54,3.54,3.3,3.35,92243,0
2012-09-12,3.32,3.39,3.2001,3.32,17779,0
2012-09-13,3.37,3.388,3.2,3.33,47044,0
2012-09-14,3.3,3.42,3.271,3.3,43758,0
2012-09-17,3.37,3.37,3.15,3.2,55000,0
2012-09-18,3.11,3.19,3.1,3.18,12221,0
2012-09-19,3.21,3.21,3,3,101391,0
2012-09-20,2.99,3.01,2.9,2.97,31155,0
2012-09-21,2.97,3.16,2.97,3.16,74123,0
2012-09-24,3.04,3.1799,3.0201,3.05,22260,0
2012-09-25,3.05,3.05,2.84,2.86,46156,0
2012-09-26,2.8,2.89,2.77,2.84,44239,0
2012-09-27,2.9,3.01,2.9,2.95,71023,0
2012-09-28,2.95,3.01,2.9,2.95,72922,0
2012-10-01,3.01,3.1,2.93,3,44418,0
2012-10-02,2.97,3.04,2.8501,2.93,23685,0
2012-10-03,2.9,3.12,2.9,3.06,19628,0
2012-10-04,3.12,3.12,2.98,3.05,18612,0
2012-10-05,3.09,3.12,2.99,3.04,20658,0
2012-10-08,3,3.04,2.94,2.94,9728,0
2012-10-09,3.01,3.04,2.81,2.86,34803,0
2012-10-10,2.81,3.04,2.6295,3.04,110415,0
2012-10-11,3.05,3.11,2.85,2.95,43226,0
2012-10-12,2.99,3.05,2.9,3.02,16128,0
2012-10-15,2.98,3,2.94,2.96,24230,0
2012-10-16,2.96,3.01,2.96,3.01,44400,0
2012-10-17,3.02,3.05,2.89,3.02,38435,0
2012-10-18,3,3.05,2.96,3.05,91169,0
2012-10-19,2.51,2.55,2.3,2.43,371690,0
2012-10-22,2.41,2.53,2.36,2.36,58803,0
2012-10-23,2.35,2.5,2.3,2.42,48406,0
2012-10-24,2.42,2.52,2.41,2.44,103001,0
2012-10-25,2.48,2.5,2.39,2.46,8505,0
2012-10-26,2.45,2.48,2.34,2.37,39201,0
2012-10-31,2.33,2.39,2.26,2.28,48513,0
2012-11-01,2.35,2.4,2.34,2.36,40111,0
2012-11-02,2.3,2.34,2.23,2.28,63298,0
2012-11-05,2.28,2.54,2.28,2.4,65253,0
2012-11-06,2.44,2.44,2.35,2.39,50324,0
2012-11-07,2.48,2.48,2.33,2.33,25928,0
2012-11-08,2.43,2.43,2.38,2.38,12876,0
2012-11-09,2.34,2.4,2.31,2.35,10554,0
2012-11-12,2.39,2.42,2.31,2.42,17191,0
2012-11-13,2.42,2.47,2.4,2.4,14573,0
2012-11-14,2.47,2.52,2.33,2.42,62591,0
2012-11-15,2.38,2.49,2.36,2.45,73704,0
2012-11-16,2.51,2.51,2.38,2.43,25700,0
2012-11-19,2.45,2.5,2.36,2.43,32252,0
2012-11-20,2.4,2.47,2.37,2.4,8564,0
2012-11-21,2.4,2.43,2.39,2.4,3300,0
2012-11-23,2.39,2.4,2.38,2.396,3025,0
2012-11-26,2.4,2.4,2.38,2.38,8880,0
2012-11-27,2.37,2.38,2.3,2.3,65350,0
2012-11-28,2.3,2.31,2.3,2.3,28550,0
2012-11-29,2.35,2.44,2.29,2.29,17510,0
2012-11-30,2.27,2.32,2.27,2.3,8699,0
2012-12-03,2.27,2.33,2.27,2.2752,21252,0
2012-12-04,2.28,2.29,2.27,2.27,17802,0
2012-12-05,2.28,2.33,2.23,2.23,40767,0
2012-12-06,2.25,2.27,2.2,2.22,29132,0
2012-12-07,2.22,2.24,2.21,2.21,54381,0
2012-12-10,2.2,2.25,2.15,2.25,26430,0
2012-12-11,2.23,2.25,2.2,2.2,28560,0
2012-12-12,2.22,2.2499,2.17,2.17,173918,0
2012-12-13,2.2,2.24,2.17,2.2,13414,0
2012-12-14,2.16,2.25,2.16,2.19,18097,0
2012-12-17,2.24,2.25,2.17,2.25,4189,0
2012-12-18,2.24,2.24,2.222,2.23,8247,0
2012-12-19,2.24,2.24,2.2,2.2001,31586,0
2012-12-20,2.18,2.24,2.17,2.24,20100,0
2012-12-21,2.2399,2.25,2.19,2.25,93472,0
2012-12-24,2.2999,2.3,2.2101,2.2101,4025,0
2012-12-26,2.18,2.25,2.17,2.1701,37911,0
2012-12-27,2.17,2.21,2.17,2.171,4466,0
2012-12-28,2.17,2.23,2.17,2.18,8455,0
2012-12-31,2.19,2.3,2.18,2.24,30202,0
2013-01-02,2.18,2.35,2.18,2.3,11488,0
2013-01-03,2.2601,2.3499,2.226,2.226,21107,0
2013-01-04,2.28,2.37,2.25,2.37,50530,0
2013-01-07,2.45,2.45,2.264,2.264,87562,0
2013-01-08,2.3,2.34,2.21,2.25,49185,0
2013-01-09,2.26,2.34,2.25,2.32,25596,0
2013-01-10,2.3,2.37,2.26,2.3,8000,0
2013-01-11,2.37,2.44,2.33,2.35,32000,0
2013-01-14,2.34,2.5,2.33,2.5,37229,0
2013-01-15,2.5,2.6,2.419,2.56,26306,0
2013-01-16,2.51,2.6,2.5,2.57,11650,0
2013-01-17,2.5,2.6,2.5,2.6,27700,0
2013-01-18,2.51,2.68,2.5,2.6,22767,0
2013-01-22,2.6,2.6,2.5064,2.56,25294,0
2013-01-23,2.56,2.59,2.53,2.59,3490,0
2013-01-24,2.68,2.68,2.55,2.6,18136,0
2013-01-25,2.56,2.67,2.55,2.67,12700,0
2013-01-28,2.65,2.7,2.64,2.64,40798,0
2013-01-29,2.56,2.63,2.55,2.63,7550,0
2013-01-30,2.64,2.69,2.5782,2.66,8970,0
2013-01-31,2.65,2.651,2.55,2.63,57476,0
2013-02-01,2.43,2.5,2.3,2.4,153524,0
2013-02-04,2.44,2.47,2.26,2.42,18564,0
2013-02-05,2.4,2.47,2.34,2.39,41259,0
2013-02-06,2.34,2.43,2.25,2.28,55211,0
2013-02-07,2.32,2.33,2.3,2.3,5117,0
2013-02-08,2.33,2.38,2.3,2.34,25748,0
2013-02-11,2.44,2.44,2.32,2.43,8200,0
2013-02-12,2.34,2.468,2.34,2.44,19239,0
2013-02-13,2.43,2.45,2.39,2.45,13665,0
2013-02-14,2.47,2.47,2.4122,2.45,7695,0
2013-02-15,2.49,2.5,2.4,2.45,18250,0
2013-02-19,2.42,2.47,2.4001,2.47,5668,0
2013-02-20,2.421,2.45,2.421,2.44,3733,0
2013-02-21,2.41,2.42,2.384,2.42,31326,0
2013-02-22,2.42,2.54,2.4,2.45,19800,0
2013-02-25,2.44,2.58,2.4101,2.53,27954,0
2013-02-26,2.52,2.56,2.52,2.52,9690,0
2013-02-27,2.5,2.5,2.451,2.486,4495,0
2013-02-28,2.46,2.47,2.4,2.4,11250,0
2013-03-01,2.4,2.41,2.4,2.4,6683,0
2013-03-04,2.4,2.47,2.4,2.4101,5770,0
2013-03-05,2.408,2.5,2.408,2.48,4175,0
2013-03-06,2.46,2.49,2.4544,2.4544,2100,0
2013-03-07,2.45,2.45,2.33,2.36,25335,0
2013-03-08,2.34,2.34,2.28,2.3,25331,0
2013-03-11,2.28,2.42,2.25,2.41,23776,0
2013-03-12,2.34,2.41,2.32,2.35,1300,0
2013-03-13,2.26,2.41,2.26,2.3,24600,0
2013-03-14,2.26,2.39,2.25,2.35,30748,0
2013-03-15,2.35,2.39,2.28,2.32,24750,0
2013-03-18,2.25,2.3,2.16,2.17,60071,0
2013-03-19,2.2,2.298,2.16,2.21,13092,0
2013-03-20,2.26,2.31,2.2,2.23,18283,0
2013-03-21,2.2,2.2,2.2,2.2,155,0
2013-03-22,2.22,2.2499,2.21,2.21,4000,0
2013-03-25,2.23,2.23,2.16,2.18,13340,0
2013-03-26,2.16,2.24,2.16,2.24,6950,0
2013-03-27,2.2,2.3,2.17,2.2,17085,0
2013-03-28,2.28,2.3,2.191,2.22,15951,0
2013-04-01,2.188,2.29,2.188,2.2,7478,0
2013-04-02,2.2,2.28,2.19,2.2001,3750,0
2013-04-03,2.25,2.25,2.15,2.15,10638,0
2013-04-04,2.17,2.26,2.11,2.11,17158,0
2013-04-05,2.19,2.23,2.17,2.18,2000,0
2013-04-08,2.25,2.25,2.1988,2.1988,6415,0
2013-04-09,2.18,2.28,2.17,2.2099,22121,0
2013-04-10,2.21,2.33,2.21,2.317,12475,0
2013-04-11,2.33,2.35,2.2,2.35,16496,0
2013-04-12,2.3499,2.35,2.3266,2.35,1800,0
2013-04-15,2.3399,2.3399,2.3,2.3,1200,0
2013-04-16,2.2301,2.331,2.2301,2.2601,4832,0
2013-04-17,2.26,2.3,2.26,2.28,5933,0
2013-04-18,2.25,2.2501,2.2,2.2,3719,0
2013-04-19,2.23,2.29,2.22,2.28,4100,0
2013-04-22,2.171,2.258,2.11,2.16,24438,0
2013-04-23,2.1401,2.23,2.1401,2.16,2932,0
2013-04-24,2.23,2.23,2.19,2.2,2124,0
2013-04-25,2.16,2.23,2.16,2.23,9305,0
2013-04-26,2.23,2.34,2.2,2.33,49963,0
2013-04-29,2.31,2.32,2.25,2.3,21729,0
2013-04-30,2.3,2.31,2.28,2.3,5220,0
2013-05-01,2.3,2.34,2.3,2.33,21674,0
2013-05-02,2.3,2.36,2.3,2.36,7425,0
2013-05-03,2.36,2.5,2.345,2.42,49262,0
2013-05-06,2.42,2.45,2.4,2.435,16578,0
2013-05-07,2.39,2.51,2.36,2.425,15277,0
2013-05-08,2.37,2.47,2.37,2.44,26754,0
2013-05-09,2.49,2.49,2.478,2.49,1000,0
2013-05-10,2.49,2.5,2.4,2.435,10801,0
2013-05-13,2.41,2.45,2.4001,2.45,4038,0
2013-05-14,2.4001,2.5,2.4001,2.42,22521,0
2013-05-15,2.45,2.4599,2.42,2.42,18417,0
2013-05-16,2.4,2.4598,2.3327,2.3999,21009,0
2013-05-17,2.47,2.47,2.3,2.31,20195,0
2013-05-20,2.35,2.46,2.35,2.42,37199,0
2013-05-21,2.45,2.489,2.4399,2.47,26826,0
2013-05-22,2.401,2.72,2.401,2.71,47107,0
2013-05-23,2.74,2.75,2.57,2.75,77589,0
2013-05-24,2.63,3,2.63,2.85,43758,0
2013-05-28,2.9,3.1,2.8999,2.989,92537,0
2013-05-29,2.98,3.3,2.969,3.231,152436,0
2013-05-30,3.27,3.65,3.27,3.52,571326,0
2013-05-31,3.54,3.54,2.85,3.01,323789,0
2013-06-03,3.53,3.8,3.3,3.69,1547254,0
2013-06-04,3.81,4.1,3.5,3.69,1688524,0
2013-06-05,3.85,3.85,3.39,3.42,412044,0
2013-06-06,3.46,3.5899,3.1878,3.27,459210,0
2013-06-07,3.3,3.459,3.3,3.36,175624,0
2013-06-10,3.47,3.5,3.33,3.35,177159,0
2013-06-11,3.3,3.5,3.21,3.3,135585,0
2013-06-12,3.43,3.59,3.401,3.58,430694,0
2013-06-13,3.69,4.38,3.65,4.3,2269296,0
2013-06-14,4.9,4.95,4.03,4.1,4112371,0
2013-06-17,4.05,4.11,3.46,3.56,1202598,0
2013-06-18,3.63,3.79,3.43,3.57,670719,0
2013-06-19,3.68,3.7,3.35,3.44,460234,0
2013-06-20,3.36,3.4,3.25,3.32,378871,0
2013-06-21,3.36,3.5,3.2,3.29,452010,0
2013-06-24,3.24,3.24,2.97,3.13,648476,0
2013-06-25,3.15,3.61,3.121,3.58,617991,0
2013-06-26,3.58,3.62,3.39,3.55,201595,0
2013-06-27,3.57,3.61,3.45,3.53,117970,0
2013-06-28,3.5,3.52,3.36,3.42,111637,0
2013-07-01,3.41,3.4699,3.24,3.32,171762,0
2013-07-02,3.34,3.46,3.28,3.35,81984,0
2013-07-03,3.33,3.41,3.33,3.36,9437,0
2013-07-05,3.36,3.41,3.33,3.37,41273,0
2013-07-08,3.36,3.45,3.25,3.32,58102,0
2013-07-09,3.31,3.32,3.22,3.24,85260,0
2013-07-10,3.27,3.2899,3.14,3.25,126252,0
2013-07-11,3.33,3.33,3.14,3.22,110912,0
2013-07-12,3.19,3.26,3.19,3.26,93055,0
2013-07-15,3.27,3.35,3.27,3.3,47068,0
2013-07-16,3.3,3.3,3.222,3.29,44670,0
2013-07-17,3.3,3.33,3.25,3.25,38986,0
2013-07-18,3.33,3.3499,3.18,3.23,133565,0
2013-07-19,3.2499,3.2684,3.16,3.16,33659,0
2013-07-22,3.22,3.59,3.15,3.54,402052,0
2013-07-23,3.66,3.86,3.51,3.74,771233,0
2013-07-24,3.76,3.78,3.46,3.51,260730,0
2013-07-25,3.55,3.56,3.39,3.39,146557,0
2013-07-26,3.44,3.5,3.25,3.38,166649,0
2013-07-29,3.41,3.41,3.26,3.34,108646,0
2013-07-30,3.38,3.4799,3.3,3.31,52795,0
2013-07-31,3.3,3.51,3.3,3.36,63185,0
2013-08-01,3.42,3.5,3.4,3.4,64987,0
2013-08-02,3.5,3.64,3.449,3.56,258141,0
2013-08-05,3.59,3.78,3.57,3.73,207320,0
2013-08-06,3.78,3.78,3.47,3.57,321556,0
2013-08-07,5.1,5.3,4.55,4.64,3941113,0
2013-08-08,4.65,4.65,4.28,4.51,680347,0
2013-08-09,4.52,4.5899,4.41,4.46,177384,0
2013-08-12,4.41,4.5,4.27,4.45,177092,0
2013-08-13,4.48,4.48,4.3,4.37,130143,0
2013-08-14,4.37,4.58,4.36,4.54,174208,0
2013-08-15,4.47,4.52,4.17,4.25,358982,0
2013-08-16,3.67,4.13,3.67,3.93,1517924,0
2013-08-19,3.96,4.27,3.85,3.88,428308,0
2013-08-20,3.88,4.12,3.78,4.04,338115,0
2013-08-21,4.02,4.15,3.92,4.06,173505,0
2013-08-22,4.1,4.2,3.85,3.9,91064,0
2013-08-23,3.87,3.9199,3.78,3.86,272964,0
2013-08-26,3.83,3.97,3.82,3.86,115105,0
2013-08-27,3.85,3.86,3.75,3.76,162265,0
2013-08-28,3.75,3.8099,3.68,3.72,112227,0
2013-08-29,3.73,3.8,3.64,3.76,397275,0
2013-08-30,3.76,3.76,3.64,3.68,126686,0
2013-09-03,3.72,3.78,3.64,3.68,129531,0
2013-09-04,3.69,3.78,3.63,3.74,131770,0
2013-09-05,3.76,4.05,3.65,3.86,338471,0
2013-09-06,3.87,3.98,3.81,3.89,258570,0
2013-09-09,3.91,4.32,3.91,4.19,459834,0
2013-09-10,4.21,4.26,4.06,4.08,197695,0
2013-09-11,4.05,4.05,3.8101,4,210381,0
2013-09-12,4.01,4.01,3.86,3.89,116597,0
2013-09-13,3.88,4,3.8,3.87,125916,0
2013-09-16,3.9,4.05,3.85,3.86,132125,0
2013-09-17,3.88,3.97,3.8,3.87,173475,0
2013-09-18,3.95,4.215,3.94,4.08,628677,0
2013-09-19,4.15,4.24,3.98,4.11,386031,0
2013-09-20,4.15,4.15,3.93,3.99,175728,0
2013-09-23,4,4.23,3.98,4.02,298881,0
2013-09-24,4.04,4.19,4.02,4.15,164000,0
2013-09-25,4.19,4.46,3.68,3.95,1585800,0
2013-09-26,3.99,3.99,3.821,3.9,195256,0
2013-09-27,3.91,3.92,3.82,3.83,152600,0
2013-09-30,3.94,4.17,3.86,4.02,1007400,0
2013-10-01,4.05,4.25,4.05,4.25,532200,0
2013-10-02,4.26,4.56,4.25,4.44,952500,0
2013-10-03,4.59,4.82,4.41,4.74,1623000,0
2013-10-04,4.78,5.05,4.67,5.01,1443000,0
2013-10-07,5.01,5.12,4.75,4.96,770700,0
2013-10-08,4.99,5.04,4.57,4.67,803900,0
2013-10-09,4.71,4.78,4.32,4.51,707400,0
2013-10-10,4.61,4.8,4.52,4.79,475000,0
2013-10-11,4.88,5,4.75,4.83,502900,0
2013-10-14,4.8,4.8,4.6,4.7,432800,0
2013-10-15,4.74,4.95,4.69,4.83,360400,0
2013-10-16,4.9,4.99,4.81,4.95,306200,0
2013-10-17,4.93,5.4,4.81,5.26,1112053,0
2013-10-18,5.3,5.55,5.2,5.23,691300,0
2013-10-21,5.3,5.45,5.02,5.04,569900,0
2013-10-22,5.08,5.22,4.78,4.93,670000,0
2013-10-23,4.87,4.95,4.71,4.75,330300,0
2013-10-24,4.79,4.89,4.62,4.73,302100,0
2013-10-25,4.77,4.85,4.48,4.52,565400,0
2013-10-28,4.51,4.51,4.26,4.29,556600,0
2013-10-29,4.3,4.7,4.3,4.42,373200,0
2013-10-30,4.45,4.58,4.26,4.32,286200,0
2013-10-31,4.38,4.62,4.32,4.53,327097,0
2013-11-01,4.52,4.55,4.36,4.37,211700,0
2013-11-04,4.39,4.74,4.38,4.66,409400,0
2013-11-05,4.68,4.74,4.51,4.54,201800,0
2013-11-06,4.59,4.74,4.46,4.55,286391,0
2013-11-07,4.57,4.57,4.26,4.39,501900,0
2013-11-08,4.2,4.28,3.73,4.26,1701143,0
2013-11-11,4.34,4.68,4.3,4.63,751300,0
2013-11-12,4.61,4.89,4.51,4.88,723200,0
2013-11-13,4.86,4.86,4.64,4.84,349100,0
2013-11-14,4.85,4.9,4.6,4.66,308700,0
2013-11-15,4.7,4.7,4.47,4.59,366591,0
2013-11-18,4.7,4.76,4.36,4.39,695900,0
2013-11-19,4.4,4.46,4.16,4.24,465200,0
2013-11-20,4.26,4.33,4.14,4.16,495200,0
2013-11-21,4.17,4.38,4.14,4.23,482416,0
2013-11-22,4.25,4.32,4.03,4.05,460000,0
2013-11-25,4.06,4.2,4.03,4.13,313600,0
2013-11-26,4.18,4.23,4.1,4.15,213200,0
2013-11-27,4.16,4.2,4.05,4.16,202443,0
2013-11-29,4.17,4.35,4.17,4.24,92496,0
2013-12-02,4.26,4.31,4.11,4.19,182887,0
2013-12-03,4.2,4.32,4.12,4.19,159700,0
2013-12-04,4.15,4.27,4.08,4.13,286700,0
2013-12-05,4.13,4.19,4.05,4.17,256000,0
2013-12-06,4.19,4.24,4.06,4.12,282130,0
2013-12-09,4.15,4.21,4.04,4.13,286300,0
2013-12-10,4.13,4.21,4.12,4.18,131072,0
2013-12-11,4.22,4.22,4.03,4.03,235638,0
2013-12-12,4.03,4.06,3.76,3.84,742300,0
2013-12-13,3.87,3.94,3.66,3.84,434600,0
2013-12-16,3.87,3.99,3.84,3.84,264900,0
2013-12-17,3.87,4.05,3.79,4.03,357000,0
2013-12-18,4.05,4.05,3.94,3.98,99500,0
2013-12-19,3.98,4.04,3.94,4.03,107463,0
2013-12-20,4.01,4.12,4,4.11,262700,0
2013-12-23,4.12,4.34,4.06,4.23,279900,0
2013-12-24,4.26,4.34,4.17,4.33,94449,0
2013-12-26,4.33,4.44,4.21,4.32,205400,0
2013-12-27,4.35,4.45,4.26,4.34,251400,0
2013-12-30,4.35,4.59,4.35,4.56,504100,0
2013-12-31,4.56,4.95,4.52,4.82,631500,0
2014-01-02,4.83,4.84,4.62,4.77,372213,0
2014-01-03,4.79,5.94,4.79,5.82,2395636,0
2014-01-06,6.18,6.2,5.84,6.1,2227646,0
2014-01-07,6.1,6.1,5.6,5.87,1238400,0
2014-01-08,5.88,5.9,5.46,5.7,832300,0
2014-01-09,5.65,5.73,5.4,5.47,551059,0
2014-01-10,5.51,5.76,5.3,5.67,581323,0
2014-01-13,5.65,5.83,5.29,5.39,471700,0
2014-01-14,5.43,5.73,5.43,5.71,348164,0
2014-01-15,5.7,5.8,5.52,5.62,319400,0
2014-01-16,5.57,5.69,5.5,5.58,175200,0
2014-01-17,5.54,5.63,5.5,5.6,260700,0
2014-01-21,5.7,6.42,5.69,6.32,1708466,0
2014-01-22,6.3,6.36,5.94,6.23,701600,0
2014-01-23,6.11,6.23,5.94,6.08,504800,0
2014-01-24,6.04,6.08,5.65,5.72,470000,0
2014-01-27,5.66,5.89,5.25,5.52,607000,0
2014-01-28,5.48,5.71,5.45,5.62,339749,0
2014-01-29,5.53,5.69,5.25,5.54,278438,0
2014-01-30,5.56,5.72,5.56,5.63,218900,0
2014-01-31,5.47,5.55,5.33,5.44,208200,0
2014-02-03,5.37,5.44,5.1,5.17,442901,0
2014-02-04,5.15,5.35,5.03,5.09,386060,0
2014-02-05,5.05,5.09,4.86,4.98,410269,0
2014-02-06,5.09,5.41,5.09,5.34,829993,0
2014-02-07,4.9,5.1,4.8,4.94,1140989,0
2014-02-10,4.98,5.29,4.9,5.09,575451,0
2014-02-11,5.1,5.29,5,5.01,455454,0
2014-02-12,5.01,5.04,4.85,4.88,447648,0
2014-02-13,4.81,5.05,4.81,4.85,596044,0
2014-02-14,4.85,4.95,4.8,4.9,304223,0
2014-02-18,4.88,5.19,4.85,5.07,281561,0
2014-02-19,5.09,5.2,4.98,4.99,280217,0
2014-02-20,5.1,5.2,5.02,5.18,473224,0
2014-02-21,5.25,5.55,5.24,5.35,691789,0
2014-02-24,5.35,5.49,5.1,5.2,385135,0
2014-02-25,5.23,5.36,5,5.07,401947,0
2014-02-26,5.06,5.25,5.01,5.08,384089,0
2014-02-27,5.1,5.16,5.02,5.05,175665,0
2014-02-28,5.11,5.24,4.91,4.98,479991,0
2014-03-03,4.8518,5.06,4.8207,5.01,289079,0
2014-03-04,5.05,5.05,4.84,4.91,475016,0
2014-03-05,4.91,4.94,4.78,4.8,595567,0
2014-03-06,6.6,9.05,6.31,9,30982037,0
2014-03-07,8.91,8.96,6.71,6.85,21900098,0
2014-03-10,7,7.05,6.26,6.42,5868629,0
2014-03-11,6.63,6.98,6.22,6.4,3200773,0
2014-03-12,6.4,6.48,6.02,6.2,1470348,0
2014-03-13,6.31,6.79,6.2,6.36,2802643,0
2014-03-14,6.31,6.4899,6.11,6.2,891266,0
2014-03-17,6.18,6.46,5.96,5.99,1507820,0
2014-03-18,6.05,6.47,6.02,6.16,1654924,0
2014-03-19,6.09,6.28,6.0701,6.21,873010,0
2014-03-20,6.17,6.74,6.13,6.26,2330772,0
2014-03-21,6.32,6.43,5.97,6.02,1179235,0
2014-03-24,5.98,5.989,5.52,5.7,1458641,0
2014-03-25,5.7,5.8899,5.53,5.6599,580093,0
2014-03-26,5.77,5.88,5.35,5.43,924400,0
2014-03-27,5.46,5.7,5.35,5.53,719678,0
2014-03-28,5.56,5.7,5.36,5.45,659651,0
2014-03-31,5.53,5.58,5.4,5.54,544290,0
2014-04-01,5.55,5.72,5.46,5.53,606111,0
2014-04-02,5.57,5.58,5.42,5.5,559808,0
2014-04-03,5.52,5.59,5.18,5.22,632730,0
2014-04-04,5.3,5.31,5.02,5.06,835264,0
2014-04-07,5.2,5.63,5.14,5.51,1669164,0
2014-04-08,5.42,5.57,5.1,5.22,1325207,0
2014-04-09,5.31,6.23,5.26,6.01,3304450,0
2014-04-10,6.1,6.12,5.46,5.56,1840589,0
2014-04-11,5.47,5.52,5.3,5.43,783301,0
2014-04-14,5.59,5.63,5.2,5.26,817997,0
2014-04-15,5.25,5.46,5,5.18,1076618,0
2014-04-16,5.26,5.33,5.02,5.12,758781,0
2014-04-17,5.16,5.58,5.12,5.43,981751,0
2014-04-21,5.5,5.5,5.25,5.3,643788,0
2014-04-22,5.28,5.61,5.28,5.45,662159,0
2014-04-23,5.43,5.57,5.27,5.35,629160,0
2014-04-24,5.57,5.77,5.38,5.42,771144,0
2014-04-25,5.42,5.45,5.08,5.2,695836,0
2014-04-28,5.24,5.34,5,5.1,544989,0
2014-04-29,5.16,5.38,5.14,5.24,534464,0
2014-04-30,5.2,5.2894,5.06,5.13,410353,0
2014-05-01,5.15,5.24,5.06,5.13,481433,0
2014-05-02,5.15,5.2399,5.06,5.105,413230,0
2014-05-05,5.09,5.31,5.06,5.27,619442,0
2014-05-06,5.25,5.32,5.08,5.09,503731,0
2014-05-07,5.1,5.149,4.77,4.87,834406,0
2014-05-08,4.83,4.96,4.68,4.93,734627,0
2014-05-09,5.25,5.59,5.14,5.29,2341535,0
2014-05-12,5.48,5.65,5.37,5.65,1005619,0
2014-05-13,5.62,5.74,5.42,5.51,1016886,0
2014-05-14,5.43,5.8783,5.381,5.78,1012064,0
2014-05-15,5.72,5.83,5.56,5.71,624883,0
2014-05-16,5.72,6,5.6401,5.94,812404,0
2014-05-19,5.86,6.3,5.86,6.29,1062927,0
2014-05-20,6.24,6.48,6.11,6.24,1091228,0
2014-05-21,6.21,6.47,6.202,6.44,757466,0
2014-05-22,6.45,6.8,6.33,6.64,1210570,0
2014-05-23,6.62,6.7,6.46,6.52,678194,0
2014-05-27,6.57,6.65,6.46,6.49,542845,0
2014-05-28,6.49,6.5,6.31,6.39,651929,0
2014-05-29,6.39,6.51,6.28,6.38,501246,0
2014-05-30,6.35,6.383,6.18,6.22,458664,0
2014-06-02,6.21,6.24,6.03,6.24,368379,0
2014-06-03,6.18,6.79,6.11,6.67,1236119,0
2014-06-04,6.62,7.14,6.55,6.7,1744331,0
2014-06-05,7.19,7.19,6.73,7.03,1189791,0
2014-06-06,7.05,7.4,6.93,7.02,1089936,0
2014-06-09,7.12,7.3,7.12,7.25,1078351,0
2014-06-10,7.2,7.5,7.08,7.49,624300,0
2014-06-11,7.46,7.88,7.356,7.78,1240063,0
2014-06-12,7.8,7.89,7.2,7.38,1253044,0
2014-06-13,7.4,7.81,7.3326,7.61,1266429,0
2014-06-16,7.73,7.98,7.7,7.89,976912,0
2014-06-17,7.84,7.94,7.74,7.86,577856,0
2014-06-18,7.97,7.97,7.68,7.82,570711,0
2014-06-19,7.92,7.92,7.55,7.75,596069,0
2014-06-20,7.79,7.94,7.62,7.86,522434,0
2014-06-23,7.85,7.86,7.66,7.72,472992,0
2014-06-24,7.75,7.84,7.35,7.37,868360,0
2014-06-25,7.34,7.6,7.27,7.51,556126,0
2014-06-26,7.49,7.7,7.43,7.66,295762,0
2014-06-27,7.65,7.65,7.48,7.58,279947,0
2014-06-30,7.57,7.7,7.49,7.57,385979,0
2014-07-01,7.65,7.65,7.44,7.55,477624,0
2014-07-02,7.51,7.75,7.48,7.58,317600,0
2014-07-03,7.59,7.69,7.35,7.48,418873,0
2014-07-07,7.48,7.77,7.42,7.66,757489,0
2014-07-08,7.64,7.75,7.32,7.6,653874,0
2014-07-09,7.6,9.19,7.57,8.73,10793131,0
2014-07-10,8.26,8.6,8.06,8.19,3528209,0
2014-07-11,8.23,8.88,8.17,8.42,1972445,0
2014-07-14,8.59,8.7445,8.45,8.56,952692,0
2014-07-15,8.63,9.38,8.63,8.79,2440654,0
2014-07-16,8.89,9.01,8.42,8.61,934952,0
2014-07-17,8.55,8.65,8.2738,8.33,569458,0
2014-07-18,8.4,8.68,8.4,8.55,524473,0
2014-07-21,8.56,9.42,8.43,9.14,2472276,0
2014-07-22,9.32,9.75,9.08,9.51,1756420,0
2014-07-23,9.62,9.83,8.75,8.905,2453147,0
2014-07-24,8.89,8.89,8.44,8.54,1115048,0
2014-07-25,8.49,8.49,8.25,8.32,718872,0
2014-07-28,8.19,8.24,7.75,7.97,1321425,0
2014-07-29,8.05,8.39,8.01,8.17,926276,0
2014-07-30,8.09,8.22,7.92,8.09,612584,0
2014-07-31,8,8.09,7.69,7.87,1033118,0
2014-08-01,6.51,6.87,5.95,6.23,3871242,0
2014-08-04,6.25,6.57,6.11,6.21,1249319,0
2014-08-05,6.16,6.19,6,6.04,957272,0
2014-08-06,6,6.08,5.92,5.92,855262,0
2014-08-07,5.95,6,5.81,5.87,1012282,0
2014-08-08,5.87,5.87,5.75,5.82,767025,0
2014-08-11,5.96,6.25,5.87,6.17,1141120,0
2014-08-12,6.24,6.48,6,6.02,1146377,0
2014-08-13,6.02,6.25,6.02,6.23,552092,0
2014-08-14,6.23,6.32,6.09,6.29,540153,0
2014-08-15,6.32,6.39,6.06,6.19,581216,0
2014-08-18,6.19,6.34,6.03,6.08,820564,0
2014-08-19,6.12,6.63,6.11,6.6,1841397,0
2014-08-20,6.5899,6.594,6.31,6.44,838872,0
2014-08-21,6.46,6.85,6.32,6.73,972933,0
2014-08-22,6.8,7.02,6.45,6.88,1688298,0
2014-08-25,7.03,7.24,6.52,6.58,1521474,0
2014-08-26,6.63,6.78,6.55,6.65,855703,0
2014-08-27,6.64,6.8,6.24,6.3,1448837,0
2014-08-28,6.3,6.72,6.25,6.64,993755,0
2014-08-29,6.65,6.73,6.51,6.63,536924,0
2014-09-02,6.65,6.75,6.43,6.49,755887,0
2014-09-03,6.51,6.7,6.49,6.63,678950,0
2014-09-04,6.58,6.8262,6.45,6.56,855557,0
2014-09-05,6.51,6.71,6.49,6.69,413909,0
2014-09-08,7.25,7.48,7.05,7.35,2562939,0
2014-09-09,7.24,7.54,6.44,6.59,2453672,0
2014-09-10,6.59,6.73,6.24,6.7,1075645,0
2014-09-11,6.64,6.91,6.44,6.69,1017027,0
2014-09-12,6.85,6.86,6.62,6.65,615984,0
2014-09-15,6.58,6.67,6.27,6.42,937894,0
2014-09-16,6.35,6.4801,6.31,6.44,610540,0
2014-09-17,6.5,6.92,6.45,6.68,1196719,0
2014-09-18,6.67,7.09,6.58,6.98,1081895,0
2014-09-19,7.01,7.09,6.66,6.84,747298,0
2014-09-22,6.74,6.74,6.361,6.46,906185,0
2014-09-23,6.41,6.85,6.35,6.63,581172,0
2014-09-24,6.61,6.88,6.61,6.66,691651,0
2014-09-25,6.61,6.7,6.43,6.66,549542,0
2014-09-26,6.68,6.82,6.58,6.76,376425,0
2014-09-29,6.65,6.87,6.5705,6.62,374042,0
2014-09-30,6.62,6.75,6.43,6.46,340836,0
2014-10-01,6.45,6.48,6.15,6.2,756889,0
2014-10-02,6.2,6.495,6.06,6.42,610924,0
2014-10-03,6.51,6.63,6.28,6.56,647421,0
2014-10-06,6.61,6.62,6.2,6.29,590673,0
2014-10-07,6.27,6.29,6.06,6.09,512373,0
2014-10-08,6.05,6.15,5.666,5.98,1220069,0
2014-10-09,5.94,5.975,5.51,5.54,753915,0
2014-10-10,5.5,5.51,5.05,5.15,872139,0
2014-10-13,5.18,5.29,4.9,4.95,836280,0
2014-10-14,5.06,5.16,4.815,4.91,911385,0
2014-10-15,4.9,5.3044,4.853,5.24,669759,0
2014-10-16,5.11,5.65,5.1,5.62,639692,0
2014-10-17,5.79,6.05,5.66,5.72,701684,0
2014-10-20,5.72,5.92,5.55,5.56,498828,0
2014-10-21,5.61,5.75,5.505,5.56,478823,0
2014-10-22,5.55,5.71,5.5,5.51,404923,0
2014-10-23,5.64,5.8,5.46,5.49,764915,0
2014-10-24,5.51,5.74,5.5,5.68,458101,0
2014-10-27,5.6,5.78,5.6,5.64,341156,0
2014-10-28,5.7,6,5.65,5.97,484963,0
2014-10-29,6,6.1,5.64,5.73,377085,0
2014-10-30,5.73,5.8,5.2,5.4,832747,0
2014-10-31,4.9,5,4.5,4.52,2273282,0
2014-11-03,4.53,4.65,4.48,4.56,1372265,0
2014-11-04,4.5,4.62,4.49,4.51,534304,0
2014-11-05,4.49,4.58,4.4,4.55,447491,0
2014-11-06,4.53,4.68,4.5,4.64,400486,0
2014-11-07,4.61,4.84,4.59,4.83,639587,0
2014-11-10,4.83,4.95,4.77,4.91,516437,0
2014-11-11,4.93,5.15,4.87,5.02,749952,0
2014-11-12,5,5.22,5,5.12,600934,0
2014-11-13,5.1,5.2,4.85,4.95,534136,0
2014-11-14,4.92,5.25,4.92,5.23,496969,0
2014-11-17,5.25,5.25,5.01,5.06,356232,0
2014-11-18,5.06,5.2,4.81,4.96,1213875,0
2014-11-19,5.01,5.1,4.84,4.96,381937,0
2014-11-20,4.84,4.9802,4.7382,4.87,309259,0
2014-11-21,4.9,4.98,4.8732,4.91,239934,0
2014-11-24,4.88,4.91,4.8,4.86,328915,0
2014-11-25,4.85,4.91,4.78,4.8,227392,0
2014-11-26,4.8,5.02,4.75,4.9,367628,0
2014-11-28,4.87,4.87,4.8,4.82,139060,0
2014-12-01,4.8,4.81,4.48,4.53,652938,0
2014-12-02,4.49,4.62,4.48,4.54,345700,0
2014-12-03,4.55,4.67,4.51,4.6,203200,0
2014-12-04,4.55,4.63,4.52,4.54,244135,0
2014-12-05,4.53,4.6,4.5,4.55,288104,0
2014-12-08,4.51,4.78,4.48,4.49,207014,0
2014-12-09,4.44,4.65,4.4,4.62,190183,0
2014-12-10,4.62,4.62,4.42,4.47,241315,0
2014-12-11,4.49,4.6,4.4301,4.48,161129,0
2014-12-12,4.41,4.52,4.28,4.3,313278,0
2014-12-15,4.4,4.4,4.0448,4.06,421728,0
2014-12-16,4.07,4.075,3.86,3.88,700047,0
2014-12-17,3.87,4.21,3.86,4.13,300033,0
2014-12-18,4.2,4.33,4.07,4.11,287413,0
2014-12-19,4.12,4.18,4,4.06,294252,0
2014-12-22,4.02,4.2,4.02,4.1,199063,0
2014-12-23,4.12,4.22,4,4.01,261930,0
2014-12-24,4,4.14,3.98,4.1,93714,0
2014-12-26,4.09,4.14,4.01,4.05,119659,0
2014-12-29,4,4.19,4,4.07,263311,0
2014-12-30,4.05,4.44,4.05,4.34,671109,0
2014-12-31,4.35,4.8,4.24,4.56,832267,0
2015-01-02,4.56,4.7353,4.4,4.68,379850,0
2015-01-05,4.68,4.7,4.38,4.56,325031,0
2015-01-06,4.6,4.78,4.5,4.55,390825,0
2015-01-07,4.63,4.68,4.525,4.56,165565,0
2015-01-08,4.502,4.78,4.502,4.54,288673,0
2015-01-09,4.51,4.72,4.5,4.64,213192,0
2015-01-12,4.65,4.71,4.53,4.55,120848,0
2015-01-13,4.5,4.7,4.49,4.55,195470,0
2015-01-14,4.48,4.65,4.35,4.37,205638,0
2015-01-15,4.43,4.51,4.3,4.43,201255,0
2015-01-16,4.41,4.57,4.4,4.49,133246,0
2015-01-20,4.5,4.65,4.49,4.515,153457,0
2015-01-21,4.52,4.97,4.5,4.84,622184,0
2015-01-22,4.98,5.28,4.78,4.89,928329,0
2015-01-23,4.81,4.825,4.64,4.76,245258,0
2015-01-26,4.76,4.88,4.69,4.78,142591,0
2015-01-27,4.7,4.84,4.56,4.6,162886,0
2015-01-28,4.65,5.1,4.65,4.98,561277,0
2015-01-29,5.02,5.08,4.753,4.8,241535,0
2015-01-30,4.76,5.3,4.75,5.23,975242,0
2015-02-02,5.22,5.45,5.12,5.26,604249,0
2015-02-03,5.29,5.35,5.18,5.3,292299,0
2015-02-04,5.24,5.27,5.04,5.17,412266,0
2015-02-05,5.22,5.4,5.07,5.09,638360,0
2015-02-06,5.2,6.025,5.2,5.78,1621120,0
2015-02-09,5.6,6.18,5.5101,6.09,822087,0
2015-02-10,6.09,6.09,5.82,5.86,336072,0
2015-02-11,5.79,5.92,5.62,5.77,458093,0
2015-02-12,5.78,5.82,5.42,5.46,803580,0
2015-02-13,5.44,5.61,5.11,5.24,637145,0
2015-02-17,5.22,5.25,4.96,5.08,427649,0
2015-02-18,5.1,5.29,5.05,5.2,248134,0
2015-02-19,5.2,5.27,5.11,5.14,197512,0
2015-02-20,5.11,5.49,5.06,5.4,359037,0
2015-02-23,5.43,5.45,5.18,5.19,219159,0
2015-02-24,5.19,5.35,5.19,5.22,137219,0
2015-02-25,5.19,5.29,5.02,5.22,186238,0
2015-02-26,5.22,5.3,5.1,5.16,114759,0
2015-02-27,5.2,5.36,5.08,5.28,186099,0
2015-03-02,5.26,5.6,5.2,5.4,233200,0
2015-03-03,5.42,5.6,5.29,5.32,157800,0
2015-03-04,5.31,5.44,5.2,5.29,168800,0
2015-03-05,5.38,5.7,5.29,5.58,334800,0
2015-03-06,5.58,5.58,5.45,5.5,177900,0
2015-03-09,5.51,5.55,5.34,5.44,203000,0
2015-03-10,5.41,5.41,5.13,5.17,176700,0
2015-03-11,5.29,5.36,5.04,5.05,204700,0
2015-03-12,5.07,5.3,5.07,5.3,125300,0
2015-03-13,5.33,5.38,5.13,5.19,67600,0
2015-03-16,5.29,5.3,5.13,5.24,115200,0
2015-03-17,5.19,5.24,5.1,5.23,108100,0
2015-03-18,5.21,5.35,5.18,5.25,216900,0
2015-03-19,5.22,5.29,5.1,5.13,129300,0
2015-03-20,5.17,5.22,5.06,5.06,133100,0
2015-03-23,5.06,5.21,5.06,5.2,225600,0
2015-03-24,5.2,5.3,5.2,5.28,172800,0
2015-03-25,5.29,5.3,5.05,5.13,218100,0
2015-03-26,5.12,5.12,4.85,4.92,305500,0
2015-03-27,4.89,5.08,4.86,5.04,177800,0
2015-03-30,5.04,5.09,4.91,4.92,171800,0
2015-03-31,4.96,5.24,4.79,5.02,368794,0
2015-04-01,5.03,5.08,4.91,4.98,88700,0
2015-04-02,4.96,5.13,4.94,5.04,93000,0
2015-04-06,5.01,5.02,4.89,4.92,113600,0
2015-04-07,4.89,5.02,4.89,4.96,97915,0
2015-04-08,4.98,5,4.65,4.67,242200,0
2015-04-09,4.76,4.91,4.7,4.79,188998,0
2015-04-10,4.78,4.81,4.73,4.75,90600,0
2015-04-13,4.73,4.86,4.67,4.81,124700,0
2015-04-14,4.81,4.82,4.71,4.78,119400,0
2015-04-15,4.82,4.95,4.7,4.9,228953,0
2015-04-16,4.85,4.93,4.83,4.92,102380,0
2015-04-17,4.9,4.91,4.84,4.87,44000,0
2015-04-20,4.92,5.24,4.86,5.21,269041,0
2015-04-21,5.21,5.225,5.01,5.05,121337,0
2015-04-22,5.07,5.13,4.94,5.03,117192,0
2015-04-23,5.03,5.07,4.96,4.99,50200,0
2015-04-24,5.02,5.06,4.9,4.9148,96663,0
2015-04-27,4.95,4.98,4.83,4.88,124700,0
2015-04-28,4.86,4.96,4.83,4.92,106989,0
2015-04-29,4.9,5,4.82,4.9,205200,0
2015-04-30,4.9,4.97,4.64,4.65,370800,0
2015-05-01,4.46,4.51,4.12,4.29,972100,0
2015-05-04,4.39,4.39,4.21,4.33,286500,0
2015-05-05,4.31,4.39,4.28,4.32,272700,0
2015-05-06,4.31,4.34,4.2,4.26,243167,0
2015-05-07,4.24,4.39,4.24,4.33,183293,0
2015-05-08,4.36,4.47,4.24,4.44,210100,0
2015-05-11,4.43,4.47,4.35,4.36,94600,0
2015-05-12,4.36,4.37,4.25,4.32,111678,0
2015-05-13,4.31,4.32,4.25,4.26,87600,0
2015-05-14,4.26,4.29,4.23,4.26,107500,0
2015-05-15,4.28,4.39,4.28,4.385,195624,0
2015-05-18,4.34,4.58,4.32,4.35,326717,0
2015-05-19,4.35,4.3999,4.2,4.23,178546,0
2015-05-20,4.24,4.94,4.24,4.89,773200,0
2015-05-21,4.89,4.99,4.67,4.82,276000,0
2015-05-22,4.82,4.9,4.75,4.83,136900,0
2015-05-26,4.8,4.87,4.75,4.81,117165,0
2015-05-27,4.76,4.98,4.76,4.88,208600,0
2015-05-28,4.88,5.2,4.7858,5,380511,0
2015-05-29,5.02,5.02,4.83,4.98,203600,0
2015-06-01,5.47,6.0499,5.2,5.71,1771126,0
2015-06-02,5.98,5.98,5.48,5.51,778362,0
2015-06-03,5.78,6.68,5.75,6.57,2598600,0
2015-06-04,6.53,6.56,6.01,6.35,858400,0
2015-06-05,6.29,7.13,6.26,7.12,1861300,0
2015-06-08,7,7.02,6.33,6.4,1194700,0
2015-06-09,6.36,6.47,6.25,6.37,475856,0
2015-06-10,6.35,6.5,6.13,6.46,649347,0
2015-06-11,6.51,6.51,6.19,6.25,414989,0
2015-06-12,6.19,6.29,6.09,6.17,236500,0
2015-06-15,6.12,6.24,6.02,6.12,196700,0
2015-06-16,6.1,6.23,6.02,6.09,170900,0
2015-06-17,6.08,6.4,6.02,6.31,331300,0
2015-06-18,6.31,6.39,6.15,6.21,275300,0
2015-06-19,6.19,6.47,6.02,6.41,537300,0
2015-06-22,6.43,6.44,6.08,6.16,345300,0
2015-06-23,6.2,6.45,6.07,6.39,354028,0
2015-06-24,6.29,6.5,6.22,6.35,328100,0
2015-06-25,6.4,6.47,6.15,6.2,296100,0
2015-06-26,6.19,6.19,5.8,6,409300,0
2015-06-29,5.8,6.01,5.57,5.57,451000,0
2015-06-30,5.69,5.98,5.62,5.88,310635,0
2015-07-01,5.96,5.99,5.72,5.75,120300,0
2015-07-02,5.81,6.04,5.7,5.89,255400,0
2015-07-06,5.82,5.96,5.64,5.74,279500,0
2015-07-07,5.71,5.71,5.36,5.68,419300,0
2015-07-08,5.65,5.65,5.4,5.45,164500,0
2015-07-09,5.49,5.61,5.26,5.33,280400,0
2015-07-10,5.36,5.65,5.34,5.53,167000,0
2015-07-13,5.63,5.63,5.45,5.55,117500,0
2015-07-14,5.56,6.1,5.56,5.97,452748,0
2015-07-15,5.96,5.98,5.57,5.67,341881,0
2015-07-16,5.7,5.76,5.57,5.65,122400,0
2015-07-17,5.6,5.67,5.34,5.41,390700,0
2015-07-20,5.4,5.47,5.23,5.26,191400,0
2015-07-21,5.27,5.43,5.2,5.34,179200,0
2015-07-22,5.21,5.31,5.15,5.27,175200,0
2015-07-23,5.27,5.43,5.16,5.22,153700,0
2015-07-24,5.19,5.34,5.15,5.23,263600,0
2015-07-27,5.18,5.26,5,5.05,147100,0
2015-07-28,5.05,5.17,4.93,5.05,170000,0
2015-07-29,5.01,5.1,4.93,5.02,177900,0
2015-07-30,4.97,5.35,4.96,5.12,286600,0
2015-07-31,5.6,6.05,5.55,5.63,570200,0
2015-08-03,5.65,5.85,4.93,5.62,1262647,0
2015-08-04,5.59,6.17,5.38,6.08,531400,0
2015-08-05,6.14,6.33,5.75,5.78,377600,0
2015-08-06,5.76,5.79,5.51,5.51,282306,0
2015-08-07,4.85,5.14,4.76,4.76,2162500,0
2015-08-10,4.78,5,4.78,4.94,369700,0
2015-08-11,4.9,5.09,4.85,4.98,436893,0
2015-08-12,4.94,5.01,4.85,4.95,305100,0
2015-08-13,4.93,5.05,4.84,5.02,281600,0
2015-08-14,4.98,5.02,4.78,4.83,264100,0
2015-08-17,4.76,4.95,4.66,4.85,363700,0
2015-08-18,4.86,4.93,4.73,4.77,294700,0
2015-08-19,4.64,4.8,4.64,4.7,311900,0
2015-08-20,4.66,4.73,4.39,4.51,476900,0
2015-08-21,4.5,4.62,4.32,4.49,486500,0
2015-08-24,4.32,4.51,4.11,4.2,500574,0
2015-08-25,4.34,4.63,4.31,4.32,356000,0
2015-08-26,4.37,4.54,4.25,4.43,170900,0
2015-08-27,4.5,4.88,4.43,4.8,458500,0
2015-08-28,4.9,5.1,4.76,4.79,577600,0
2015-08-31,4.79,4.88,4.57,4.67,448100,0
2015-09-01,4.56,4.82,4.49,4.55,389700,0
2015-09-02,4.63,4.68,4.48,4.65,270900,0
2015-09-03,4.67,4.83,4.64,4.73,406000,0
2015-09-04,4.69,4.73,4.55,4.63,287900,0
2015-09-08,4.7,5.14,4.69,5.09,767600,0
2015-09-09,5.21,5.25,4.85,4.89,368600,0
2015-09-10,4.84,5.13,4.792,5.05,162597,0
2015-09-11,5,5,4.85,4.89,258700,0
2015-09-14,4.89,4.89,4.7,4.79,251200,0
2015-09-15,4.79,4.89,4.68,4.84,168200,0
2015-09-16,4.81,4.89,4.71,4.72,225700,0
2015-09-17,4.72,4.85,4.72,4.76,123536,0
2015-09-18,4.7,4.84,4.68,4.83,338200,0
2015-09-21,4.86,4.89,4.73,4.77,169100,0
2015-09-22,4.7,4.7,4.4,4.49,344300,0
2015-09-23,4.48,4.57,4.255,4.2699,213209,0
2015-09-24,4.25,4.305,4.12,4.2,313158,0
2015-09-25,4.23,4.25,3.72,3.76,847500,0
2015-09-28,3.76,3.79,3.4,3.46,566924,0
2015-09-29,3.48,3.67,3.4,3.47,396200,0
2015-09-30,3.52,3.66,3.47,3.61,308600,0
2015-10-01,3.61,3.64,3.46,3.53,206700,0
2015-10-02,3.46,3.69,3.45,3.62,224400,0
2015-10-05,3.68,3.75,3.64,3.66,177014,0
2015-10-06,3.68,3.73,3.57,3.71,134500,0
2015-10-07,3.73,3.76,3.63,3.71,246400,0
2015-10-08,3.71,3.82,3.66,3.8,250400,0
2015-10-09,3.82,3.89,3.77,3.83,270400,0
2015-10-12,3.85,3.85,3.73,3.77,122943,0
2015-10-13,3.74,3.8,3.69,3.72,105900,0
2015-10-14,3.73,3.74,3.61,3.71,130700,0
2015-10-15,3.74,3.83,3.64,3.75,170500,0
2015-10-16,3.78,3.78,3.67,3.69,144600,0
2015-10-19,3.68,3.72,3.6101,3.68,187889,0
2015-10-20,3.67,3.7,3.62,3.69,79909,0
2015-10-21,3.71,3.71,3.47,3.48,190600,0
2015-10-22,3.49,3.57,3.44,3.5,238100,0
2015-10-23,3.52,3.6,3.43,3.56,233100,0
2015-10-26,3.56,3.56,3.18,3.2,526800,0
2015-10-27,3.36,3.36,3.15,3.2,275900,0
2015-10-28,3.23,3.35,3.15,3.15,433800,0
2015-10-29,3.16,3.36,3.16,3.35,480800,0
2015-10-30,3.42,3.47,3.23,3.3,326300,0
2015-11-02,3.27,3.305,3.26,3.29,222658,0
2015-11-03,3.28,3.43,3.28,3.37,330000,0
2015-11-04,3.37,3.7,3.33,3.67,371511,0
2015-11-05,3.72,3.72,3.43,3.49,288400,0
2015-11-06,3.1,3.25,2.33,2.5,2198000,0
2015-11-09,2.55,2.64,2.49,2.54,841755,0
2015-11-10,2.57,2.57,2.45,2.5,307500,0
2015-11-11,2.51,2.51,2.42,2.45,257700,0
2015-11-12,2.4,2.51,2.4,2.5,295500,0
2015-11-13,2.47,2.52,2.43,2.45,190700,0
2015-11-16,2.43,2.43,2.21,2.37,565200,0
2015-11-17,2.38,2.42,2.34,2.38,186100,0
2015-11-18,2.37,2.53,2.35,2.5,245200,0
2015-11-19,2.5,2.74,2.49,2.71,554800,0
2015-11-20,2.7,2.77,2.67,2.69,198400,0
2015-11-23,2.66,2.71,2.6,2.61,214100,0
2015-11-24,2.62,2.68,2.56,2.66,131500,0
2015-11-25,2.65,2.71,2.58,2.62,642500,0
2015-11-27,2.6,2.65,2.53,2.63,68400,0
2015-11-30,2.6,2.62,2.55,2.57,333500,0
2015-12-01,2.57,2.6,2.52,2.6,102390,0
2015-12-02,2.58,2.59,2.5,2.57,161582,0
2015-12-03,2.6,2.6,2.52,2.55,141638,0
2015-12-04,2.62,2.98,2.62,2.92,1792700,0
2015-12-07,2.94,2.95,2.75,2.75,232100,0
2015-12-08,2.75,2.77,2.7,2.75,234905,0
2015-12-09,2.73,2.8,2.65,2.7,226700,0
2015-12-10,2.69,2.69,2.52,2.59,272600,0
2015-12-11,2.58,2.64,2.46,2.5,268200,0
2015-12-14,2.48,2.55,2.42,2.48,250460,0
2015-12-15,2.46,2.58,2.46,2.53,209400,0
2015-12-16,2.55,2.57,2.47,2.5,237800,0
2015-12-17,2.5,2.58,2.4,2.41,240900,0
2015-12-18,2.41,2.54,2.31,2.41,279400,0
2015-12-21,2.43,2.59,2.39,2.48,261500,0
2015-12-22,2.47,2.58,2.47,2.56,164895,0
2015-12-23,2.55,2.69,2.53,2.69,281300,0
2015-12-24,2.69,2.845,2.65,2.71,149239,0
2015-12-28,2.67,2.73,2.56,2.57,258365,0
2015-12-29,2.57,2.65,2.45,2.49,194766,0
2015-12-30,2.47,2.53,2.36,2.45,272978,0
2015-12-31,2.39,2.469,2.31,2.38,540011,0
2016-01-04,2.36,2.46,2.33,2.46,84600,0
2016-01-05,2.46,2.55,2.41,2.54,142357,0
2016-01-06,2.5,2.58,2.34,2.36,180085,0
2016-01-07,2.31,2.3472,2.25,2.27,268647,0
2016-01-08,2.3,2.31,2.18,2.19,167885,0
2016-01-11,2.17,2.2,2.07,2.16,159796,0
2016-01-12,2.19,2.3,2.08,2.12,184860,0
2016-01-13,2.17,2.18,1.99,2.05,178834,0
2016-01-14,2.05,2.22,2,2.2,175034,0
2016-01-15,2.16,2.167,1.9799,2.07,206757,0
2016-01-19,2.09,2.09,1.97,1.98,249200,0
2016-01-20,1.95,2.01,1.8601,2,293429,0
2016-01-21,2,2.1,1.97,2.08,116608,0
2016-01-22,2.14,2.24,2.0835,2.18,77169,0
2016-01-25,2.19,2.19,2.02,2.05,181533,0
2016-01-26,2.07,2.23,2.04,2.19,126179,0
2016-01-27,2.17,2.24,2.1,2.14,49772,0
2016-01-28,2.18,2.22,2.07,2.1,81436,0
2016-01-29,2.1,2.2,2.1,2.17,141231,0
2016-02-01,2.15,2.15,2.04,2.12,90041,0
2016-02-02,1.75,1.8,1.35,1.41,1235312,0
2016-02-03,1.42,1.48,1.26,1.4,642777,0
2016-02-04,1.39,1.45,1.37,1.4,328819,0
2016-02-05,1.37,1.4434,1.28,1.37,243901,0
2016-02-08,1.39,1.3925,1.25,1.26,343744,0
2016-02-09,1.25,1.349,1.22,1.24,184279,0
2016-02-10,1.24,1.32,1.22,1.23,119124,0
2016-02-11,1.22,1.39,1.22,1.28,166740,0
2016-02-12,1.32,1.33,1.22,1.32,53865,0
2016-02-16,1.35,1.4401,1.33,1.41,224725,0
2016-02-17,1.43,1.66,1.36,1.63,326636,0
2016-02-18,1.63,1.71,1.56,1.59,243039,0
2016-02-19,1.61,1.64,1.55,1.57,165604,0
2016-02-22,1.64,1.81,1.6,1.76,257987,0
2016-02-23,1.8,1.82,1.675,1.73,153065,0
2016-02-24,1.73,1.95,1.7,1.93,196160,0
2016-02-25,2,2.03,1.9,1.94,131693,0
2016-02-26,1.96,1.98,1.85,1.96,93102,0
2016-02-29,1.95,2,1.89,2,57309,0
2016-03-01,2.02,2.13,1.9875,2.1,230806,0
2016-03-02,2.08,2.35,2.02,2.35,333528,0
2016-03-03,2.3,2.336,2.1544,2.21,161239,0
2016-03-04,2.18,2.27,2.15,2.18,115033,0
2016-03-07,2.19,2.22,2.05,2.16,186714,0
2016-03-08,2.17,2.2,2.04,2.07,126099,0
2016-03-09,2.09,2.15,2,2.07,61859,0
2016-03-10,2.07,2.12,2.04,2.05,69144,0
2016-03-11,2.11,2.14,2.06,2.09,52855,0
2016-03-14,2.07,2.29,2.05,2.26,127607,0
2016-03-15,2.26,2.28,2.13,2.19,79233,0
2016-03-16,2.21,2.31,2.12,2.28,76169,0
2016-03-17,2.34,2.37,2.21,2.32,151375,0
2016-03-18,2.35,2.37,2.26,2.35,115200,0
2016-03-21,2.35,2.57,2.31,2.45,137802,0
2016-03-22,2.45,2.49,2.26,2.35,148227,0
2016-03-23,2.36,2.4,2.31,2.31,41087,0
2016-03-24,2.28,2.34,2.25,2.3,37067,0
2016-03-28,2.3,2.3,2.25,2.26,31311,0
2016-03-29,2.25,2.31,2.2101,2.26,60638,0
2016-03-30,2.29,2.39,2.17,2.23,82739,0
2016-03-31,2.22,2.29,2.15,2.19,78089,0
2016-04-01,2.17,2.25,2.11,2.2,173722,0
2016-04-04,2.19,2.2,2.11,2.15,58139,0
2016-04-05,2.15,2.28,2.1291,2.24,17981,0
2016-04-06,2.24,2.33,2.214,2.25,50137,0
2016-04-07,2.25,2.33,2.24,2.28,18027,0
2016-04-08,2.3,2.4,2.28,2.34,90551,0
2016-04-11,2.39,2.48,2.31,2.34,99164,0
2016-04-12,2.34,2.34,2.18,2.2,61370,0
2016-04-13,2.24,2.3,2.2,2.24,107531,0
2016-04-14,2.24,2.335,2.2001,2.29,85600,0
2016-04-15,2.29,2.34,2.24,2.26,32956,0
2016-04-18,2.21,2.3,2.15,2.16,74238,0
2016-04-19,2.2,2.2399,2.16,2.16,36619,0
2016-04-20,2.16,2.2,2.0701,2.16,54209,0
2016-04-21,2.15,2.2,2.1,2.18,56598,0
2016-04-22,2.13,2.1799,2.08,2.14,75924,0
2016-04-25,2.15,2.22,2.1,2.14,163744,0
2016-04-26,2.12,2.18,2.11,2.13,45032,0
2016-04-27,2.12,2.18,2.1,2.1,62562,0
2016-04-28,2.1,2.2,1.88,1.91,366925,0
2016-04-29,1.82,2.12,1.75,2.08,91669,0
2016-05-02,2.06,2.1,1.95,2.01,48973,0
2016-05-03,2,2.0999,2,2,87315,0
2016-05-04,2,2.04,1.96,2,135333,0
2016-05-05,2,2,1.9,1.92,139148,0
2016-05-06,1.98,2.02,1.55,1.7,365417,0
2016-05-09,1.75,1.83,1.7201,1.77,108680,0
2016-05-10,1.825,1.825,1.72,1.74,201762,0
2016-05-11,1.71,1.78,1.65,1.67,109134,0
2016-05-12,1.67,1.79,1.6,1.6,145619,0
2016-05-13,1.588,1.68,1.565,1.65,132673,0
2016-05-16,1.63,1.73,1.63,1.7,31875,0
2016-05-17,1.7,1.8,1.62,1.695,136914,0
2016-05-18,1.7,1.71,1.6,1.69,83684,0
2016-05-19,1.69,1.69,1.62,1.66,21789,0
2016-05-20,1.67,1.78,1.67,1.71,30802,0
2016-05-23,1.71,1.8,1.68,1.71,32371,0
2016-05-24,1.74,1.8,1.69,1.78,15479,0
2016-05-25,1.78,1.82,1.7499,1.7995,34395,0
2016-05-26,1.81,1.82,1.73,1.76,52497,0
2016-05-27,1.73,1.8,1.73,1.73,55979,0
2016-05-31,1.74,2.07,1.7305,1.98,420339,0
2016-06-01,2.08,2.1,1.9,1.94,180473,0
2016-06-02,1.94,1.99,1.94,1.95,54535,0
2016-06-03,1.95,1.99,1.9,1.93,95812,0
2016-06-06,1.93,2.02,1.92,2.02,160645,0
2016-06-07,2.03,2.08,1.94,2.07,170733,0
2016-06-08,2.09,2.095,1.93,2.01,75419,0
2016-06-09,1.97,2.06,1.96,2.06,41471,0
2016-06-10,2,2.04,1.97,1.98,55245,0
2016-06-13,1.95,2,1.93,1.97,70142,0
2016-06-14,1.99,2,1.9,1.98,63159,0
2016-06-15,1.98,1.98,1.92,1.93,160675,0
2016-06-16,1.95,1.96,1.8,1.83,167103,0
2016-06-17,1.81,1.94,1.81,1.82,49409,0
2016-06-20,1.84,1.93,1.84,1.9,58546,0
2016-06-21,1.92,1.96,1.88,1.9,72173,0
2016-06-22,1.9,1.97,1.83,1.86,50317,0
2016-06-23,1.87,1.95,1.84,1.87,83575,0
2016-06-24,1.78,1.91,1.75,1.88,86921,0
2016-06-27,1.84,2,1.74,1.78,77291,0
2016-06-28,1.81,1.823,1.7801,1.82,31913,0
2016-06-29,1.86,1.9,1.8,1.81,94538,0
2016-06-30,1.83,1.89,1.8,1.84,68796,0
2016-07-01,1.95,2,1.77,1.85,168950,0
2016-07-05,1.81,1.8955,1.77,1.81,111645,0
2016-07-06,1.82,1.89,1.79,1.86,76563,0
2016-07-07,1.85,1.95,1.83,1.905,42180,0
2016-07-08,1.94,2.0199,1.89,1.96,132376,0
2016-07-11,1.98,2.11,1.98,2.08,149780,0
2016-07-12,2.1,2.2,2.1,2.12,217146,0
2016-07-13,2.14,2.24,2.07,2.09,53793,0
2016-07-14,2.01,2.1299,1.99,2,102696,0
2016-07-15,2.01,2.1099,1.97,2.03,77626,0
2016-07-18,2.06,2.15,2.03,2.15,219972,0
2016-07-19,2.15,2.22,2.06,2.06,95101,0
2016-07-20,2.07,2.14,2.03,2.13,37503,0
2016-07-21,2.13,2.2,2.06,2.09,220153,0
2016-07-22,2.08,2.1,2.02,2.06,146941,0
2016-07-25,2.05,2.1,2.03,2.05,91089,0
2016-07-26,2.095,2.0979,2,2,77255,0
2016-07-27,2.0562,2.1,2,2,74195,0
2016-07-28,2.09,2.09,1.95,1.95,73810,0
2016-07-29,2.07,2.12,1.91,2,517748,0
2016-08-01,2.05,2.07,1.97,2.04,99650,0
2016-08-02,2.05,2.05,1.98,2.03,74812,0
2016-08-03,2,2.19,1.98,2.16,161982,0
2016-08-04,2.2,2.4801,2.171,2.48,538797,0
2016-08-05,2.48,2.48,2.32,2.47,169644,0
2016-08-08,2.37,2.62,2.36,2.52,175283,0
2016-08-09,2.5,2.65,2.4229,2.53,180579,0
2016-08-10,2.48,3.03,2.48,2.84,1350760,0
2016-08-11,2.84,2.92,2.6536,2.82,309445,0
2016-08-12,2.8,2.96,2.78,2.87,131902,0
2016-08-15,2.82,2.98,2.798,2.85,147348,0
2016-08-16,2.84,2.88,2.75,2.81,86977,0
2016-08-17,2.79,2.85,2.7201,2.81,80880,0
2016-08-18,2.79,2.95,2.78,2.91,212520,0
2016-08-19,2.92,3.15,2.84,3.08,439654,0
2016-08-22,3.17,3.24,3.05,3.19,272768,0
2016-08-23,3.17,3.29,3.11,3.23,345716,0
2016-08-24,3.21,3.2199,2.9,2.97,227759,0
2016-08-25,2.93,3.01,2.75,2.97,81213,0
2016-08-26,2.96,2.99,2.82,2.87,119189,0
2016-08-29,2.89,2.96,2.81,2.89,49316,0
2016-08-30,2.96,3.03,2.88,2.92,90090,0
2016-08-31,2.88,2.92,2.671,2.74,196153,0
2016-09-01,2.69,2.84,2.61,2.75,267130,0
2016-09-02,2.72,2.83,2.63,2.77,123586,0
2016-09-06,2.74,2.89,2.68,2.85,112631,0
2016-09-07,2.89,2.89,2.75,2.83,112058,0
2016-09-08,2.79,2.8,2.68,2.68,110176,0
2016-09-09,2.65,2.703,2.53,2.54,118719,0
2016-09-12,2.5,2.64,2.4713,2.52,215148,0
2016-09-13,2.51,2.59,2.501,2.54,36852,0
2016-09-14,2.56,2.69,2.55,2.65,105276,0
2016-09-15,2.62,2.79,2.62,2.69,120241,0
2016-09-16,2.7,2.84,2.66,2.77,135229,0
2016-09-19,2.8,2.83,2.65,2.72,63144,0
2016-09-20,2.75,2.8399,2.731,2.83,65682,0
2016-09-21,2.82,2.8999,2.72,2.83,85535,0
2016-09-22,2.85,2.88,2.67,2.85,108179,0
2016-09-23,2.89,2.9,2.7501,2.81,81993,0
2016-09-26,2.78,2.85,2.6882,2.76,29806,0
2016-09-27,2.72,2.83,2.71,2.77,80563,0
2016-09-28,2.84,2.88,2.7701,2.84,44115,0
2016-09-29,2.79,2.9,2.71,2.74,95056,0
2016-09-30,2.74,2.84,2.74,2.78,26648,0
2016-10-03,2.78,2.94,2.78,2.91,61828,0
2016-10-04,2.93,3.04,2.92,3.02,103328,0
2016-10-05,3.05,3.05,2.82,2.83,141422,0
2016-10-06,2.87,2.9,2.7466,2.84,57248,0
2016-10-07,2.83,2.83,2.711,2.78,106973,0
2016-10-10,2.8,2.81,2.73,2.76,40424,0
2016-10-11,2.76,2.79,2.64,2.67,53766,0
2016-10-12,2.66,2.67,2.56,2.65,48768,0
2016-10-13,2.6,2.685,2.58,2.67,42415,0
2016-10-14,2.69,2.75,2.66,2.68,37763,0
2016-10-17,2.7,2.7309,2.66,2.67,10224,0
2016-10-18,2.7,2.72,2.66,2.69,20374,0
2016-10-19,2.71,2.8601,2.671,2.79,133800,0
2016-10-20,2.8,2.8947,2.77,2.85,82806,0
2016-10-21,2.88,2.9,2.6941,2.87,96749,0
2016-10-24,2.89,2.89,2.82,2.86,38156,0
2016-10-25,2.87,2.87,2.79,2.85,18250,0
2016-10-26,2.84,2.85,2.77,2.8,63215,0
2016-10-27,2.75,2.93,2.74,2.86,215455,0
2016-10-28,2.95,3.1399,2.81,2.86,386276,0
2016-10-31,2.89,3.03,2.78,2.8,218091,0
2016-11-01,2.79,2.89,2.62,2.62,129161,0
2016-11-02,2.52,2.78,2.52,2.73,100279,0
2016-11-03,2.76,2.846,2.66,2.72,105407,0
2016-11-04,2.75,2.76,2.63,2.7,76242,0
2016-11-07,2.72,2.84,2.665,2.74,95051,0
2016-11-08,2.75,2.799,2.69,2.7,96111,0
2016-11-09,2.51,2.8,2.17,2.72,180210,0
2016-11-10,2.74,2.82,2.62,2.73,122979,0
2016-11-11,2.74,2.83,2.6891,2.77,61813,0
2016-11-14,2.78,2.88,2.76,2.87,113170,0
2016-11-15,2.89,3.12,2.81,3.07,268659,0
2016-11-16,3,3.1,2.76,2.83,276274,0
2016-11-17,2.79,2.98,2.79,2.93,113973,0
2016-11-18,2.95,3.01,2.87,2.94,171344,0
2016-11-21,2.96,3,2.81,3,133786,0
2016-11-22,2.98,3.49,2.9772,3.34,1617359,0
2016-11-23,3.37,3.37,3.05,3.15,530490,0
2016-11-25,3.16,3.32,3.05,3.24,170174,0
2016-11-28,3.25,3.25,3.07,3.08,176884,0
2016-11-29,3.11,3.25,3,3.16,412205,0
2016-11-30,3.19,3.19,3.02,3.09,162795,0
2016-12-01,3.08,3.12,2.75,2.83,316804,0
2016-12-02,2.87,2.92,2.76,2.82,93608,0
2016-12-05,2.87,2.87,2.72,2.82,184788,0
2016-12-06,2.85,2.85,2.79,2.8,29292,0
2016-12-07,2.81,2.9,2.7382,2.76,119513,0
2016-12-08,2.75,2.85,2.7346,2.85,158315,0
2016-12-09,2.84,2.8948,2.77,2.86,151438,0
2016-12-12,2.87,2.87,2.76,2.76,112099,0
2016-12-13,2.8,2.86,2.75,2.75,129353,0
2016-12-14,2.73,2.8,2.61,2.66,133990,0
2016-12-15,2.65,2.75,2.636,2.71,138377,0
2016-12-16,2.71,2.8,2.55,2.6,163992,0
2016-12-19,2.58,2.6527,2.4697,2.56,483067,0
2016-12-20,2.52,2.79,2.44,2.74,332965,0
2016-12-21,2.72,2.8,2.66,2.78,170173,0
2016-12-22,2.77,2.8,2.75,2.77,84507,0
2016-12-23,2.79,2.84,2.73,2.82,99564,0
2016-12-27,2.81,3,2.8,2.93,274101,0
2016-12-28,2.97,2.9732,2.76,2.83,111663,0
2016-12-29,2.81,2.86,2.66,2.74,134315,0
2016-12-30,2.73,2.8,2.65,2.8,227608,0
2017-01-03,2.84,2.9,2.8075,2.87,67936,0
2017-01-04,2.85,2.87,2.81,2.82,44411,0
2017-01-05,2.83,2.88,2.8,2.84,73912,0
2017-01-06,2.85,2.88,2.8,2.84,94683,0
2017-01-09,2.81,2.85,2.8,2.82,67222,0
2017-01-10,3.2,3.23,3.02,3.05,446077,0
2017-01-11,3.05,3.07,2.9,2.94,214183,0
2017-01-12,3,3,2.86,2.93,99209,0
2017-01-13,2.93,3,2.93,3,88859,0
2017-01-17,3,3.09,2.9999,3.03,249942,0
2017-01-18,3.05,3.099,2.99,2.99,112636,0
2017-01-19,3.02,3.1,3,3.01,107571,0
2017-01-20,3.0397,3.04,2.95,2.96,138845,0
2017-01-23,2.97,3.01,2.91,2.97,82386,0
2017-01-24,2.98,3.02,2.91,2.95,164829,0
2017-01-25,2.96,3.02,2.89,3,130035,0
2017-01-26,3.01,3.04,2.98,3.01,74599,0
2017-01-27,3.03,3.03,2.95,2.99,87296,0
2017-01-30,2.97,2.97,2.89,2.89,124049,0
2017-01-31,2.89,2.97,2.85,2.92,167615,0
2017-02-01,2.95,3.06,2.9,3.04,128841,0
2017-02-02,3.06,3.16,2.94,3.14,315396,0
2017-02-03,3.59,3.75,3.36,3.55,2739078,0
2017-02-06,3.54,3.68,3.34,3.61,1004800,0
2017-02-07,3.6,3.65,3.49,3.62,458470,0
2017-02-08,3.62,3.82,3.62,3.78,1006420,0
2017-02-09,3.82,3.82,3.7,3.77,657890,0
2017-02-10,3.8,4.03,3.73,3.93,964320,0
2017-02-13,3.97,4.12,3.95,3.97,878977,0
2017-02-14,3.97,4.18,3.93,4.06,766789,0
2017-02-15,4.08,4.2,4.06,4.16,908392,0
2017-02-16,4.17,4.19,4,4.15,322766,0
2017-02-17,4.14,4.14,3.91,4.08,444811,0
2017-02-21,4.2,4.2855,4.1368,4.24,498858,0
2017-02-22,4.26,4.26,4.08,4.11,226811,0
2017-02-23,4.13,4.1412,3.98,4.08,251616,0
2017-02-24,4.07,4.15,3.99,4.1,314375,0
2017-02-27,4.11,4.166,4.02,4.1,270514,0
2017-02-28,4.11,4.11,3.91,3.96,248726,0
2017-03-01,4.04,4.155,4,4.14,552166,0
2017-03-02,4.17,4.42,4.17,4.18,617004,0
2017-03-03,4.2,4.27,4,4.08,314521,0
2017-03-06,3.98,4.05,3.8907,4,306232,0
2017-03-07,4.04,4.04,3.8015,3.87,560821,0
2017-03-08,3.89,4.7,3.87,4.42,2120199,0
2017-03-09,4.4,4.58,4.31,4.34,783847,0
2017-03-10,4.4,4.49,4.37,4.45,341268,0
2017-03-13,4.4946,4.57,4.35,4.41,230334,0
2017-03-14,4.38,4.4,4.26,4.35,192211,0
2017-03-15,4.35,4.59,4.35,4.56,339112,0
2017-03-16,4.59,4.6,4.5,4.57,222602,0
2017-03-17,4.6,4.89,4.56,4.84,699617,0
2017-03-20,4.84,4.85,4.601,4.63,391233,0
2017-03-21,4.66,4.715,4.4177,4.47,392041,0
2017-03-22,4.45,4.5106,4.27,4.36,239848,0
2017-03-23,4.31,4.61,4.28,4.55,241850,0
2017-03-24,4.59,4.68,4.53,4.59,203153,0
2017-03-27,4.53,4.6,4.3898,4.58,111165,0
2017-03-28,4.58,4.69,4.58,4.62,176638,0
2017-03-29,4.63,4.78,4.62,4.77,217719,0
2017-03-30,4.79,4.82,4.61,4.73,185410,0
2017-03-31,4.75,4.75,4.64,4.66,88746,0
2017-04-03,4.66,4.74,4.51,4.57,129530,0
2017-04-04,4.59,4.6,4.38,4.46,205452,0
2017-04-05,4.5,4.6052,4.39,4.45,274585,0
2017-04-06,4.39,4.52,4.21,4.48,346746,0
2017-04-07,4.45,4.47,4.34,4.47,152536,0
2017-04-10,4.4,4.52,4.3,4.36,148954,0
2017-04-11,4.33,4.45,4.3101,4.39,122889,0
2017-04-12,4.31,4.4,4.3,4.31,142158,0
2017-04-13,4.28,4.36,4.25,4.26,127014,0
2017-04-17,4.25,4.39,4.25,4.35,89838,0
2017-04-18,4.3322,4.39,4.29,4.36,66098,0
2017-04-19,4.35,4.43,4.28,4.28,104438,0
2017-04-20,4.26,4.45,4.2553,4.37,109893,0
2017-04-21,4.39,4.39,4.25,4.3,91413,0
2017-04-24,4.36,4.55,4.311,4.5,244258,0
2017-04-25,4.5,4.59,4.35,4.49,422581,0
2017-04-26,4.47,4.48,4.38,4.44,96486,0
2017-04-27,4.45,4.77,4.43,4.67,686791,0
2017-04-28,4.75,4.9338,4.5201,4.89,957871,0
2017-05-01,4.94,5.15,4.9,5.09,972755,0
2017-05-02,5.11,5.33,4.97,5.23,866917,0
2017-05-03,5.23,5.29,5.07,5.09,298365,0
2017-05-04,5.07,5.5,5.06,5.47,728061,0
2017-05-05,5.5,5.61,5.3101,5.59,388354,0
2017-05-08,5.61,5.73,5.45,5.49,473934,0
2017-05-09,5.45,5.6,5.36,5.49,487357,0
2017-05-10,5.49,5.66,5.49,5.59,449953,0
2017-05-11,5.56,6,5.55,5.88,748622,0
2017-05-12,5.95,6,5.7784,5.85,532972,0
2017-05-15,5.95,6.18,5.8896,6.08,780361,0
2017-05-16,6.15,6.22,5.92,5.99,572604,0
2017-05-17,5.88,5.93,5.26,5.46,1013108,0
2017-05-18,5.43,6.02,5.43,5.88,773165,0
2017-05-19,5.87,5.87,5.27,5.48,1905285,0
2017-05-22,5.47,5.47,5.272,5.35,831187,0
2017-05-23,5.27,5.37,5.15,5.28,554718,0
2017-05-24,5.27,5.27,4.77,4.91,1152423,0
2017-05-25,4.9,5.2,4.8601,5.06,516551,0
2017-05-26,5.07,5.1,4.91,4.96,339121,0
2017-05-30,5,5,4.81,4.88,457359,0
2017-05-31,4.92,4.99,4.55,4.96,603079,0
2017-06-01,5,5.04,4.84,4.92,392877,0
2017-06-02,4.92,4.995,4.77,4.97,631617,0
2017-06-05,5,5.14,4.9212,5.06,475006,0
2017-06-06,5.11,5.23,5.04,5.12,422897,0
2017-06-07,5.12,5.16,4.95,5,405730,0
2017-06-08,5.05,5.17,4.9369,5.14,387057,0
2017-06-09,5.13,5.16,4.73,4.85,748552,0
2017-06-12,4.74,4.85,4.62,4.82,381332,0
2017-06-13,4.85,4.9034,4.6194,4.77,300133,0
2017-06-14,4.78,4.83,4.62,4.77,264538,0
2017-06-15,4.69,4.8,4.63,4.66,169810,0
2017-06-16,4.63,4.75,4.56,4.66,268822,0
2017-06-19,4.71,4.72,4.56,4.68,224112,0
2017-06-20,4.68,4.8,4.66,4.72,308029,0
2017-06-21,4.72,4.792,4.7,4.7,149079,0
2017-06-22,4.7,4.75,4.57,4.57,237148,0
2017-06-23,4.56,4.75,4.51,4.75,3117968,0
2017-06-26,4.68,4.79,4.6,4.69,291089,0
2017-06-27,4.66,4.69,4.41,4.49,365570,0
2017-06-28,4.53,4.59,4.45,4.57,276974,0
2017-06-29,4.58,4.59,4.4267,4.52,270027,0
2017-06-30,4.52,4.67,4.47,4.59,250205,0
2017-07-03,4.62,4.62,4.45,4.56,143320,0
2017-07-05,4.57,4.835,4.54,4.78,201454,0
2017-07-06,4.77,4.79,4.6,4.64,183895,0
2017-07-07,4.68,4.81,4.65,4.78,112570,0
2017-07-10,4.78,4.89,4.74,4.85,192697,0
2017-07-11,4.82,4.8625,4.73,4.83,180901,0
2017-07-12,4.85,5.08,4.85,5.05,378123,0
2017-07-13,5.06,5.07,4.95,5.04,156709,0
2017-07-14,5.05,5.05,4.9,4.98,200599,0
2017-07-17,4.98,5.015,4.8228,4.88,210843,0
2017-07-18,4.88,4.88,4.8,4.86,139281,0
2017-07-19,4.86,4.97,4.85,4.93,94367,0
2017-07-20,4.93,4.96,4.79,4.95,102894,0
2017-07-21,4.96,5.11,4.85,5.07,275549,0
2017-07-24,5.12,5.15,4.99,5.04,201595,0
2017-07-25,5.03,5.1,4.85,4.87,190163,0
2017-07-26,4.92,5.03,4.87,5.01,185391,0
2017-07-27,5.05,5.05,4.7081,4.81,227651,0
2017-07-28,4.77,4.88,4.7658,4.8,117717,0
2017-07-31,4.74,4.79,4.59,4.64,167004,0
2017-08-01,4.67,4.83,4.65,4.79,315495,0
2017-08-02,4.81,4.81,4.41,4.55,564275,0
2017-08-03,4.57,4.66,4.48,4.52,208822,0
2017-08-04,4.55,4.65,4.5154,4.6,158346,0
2017-08-07,4.61,4.88,4.58,4.86,233972,0
2017-08-08,4.85,4.9134,4.68,4.72,382330,0
2017-08-09,4.91,5.1,4.55,4.73,630364,0
2017-08-10,4.7,4.82,4.4,4.43,503596,0
2017-08-11,4.42,4.52,4.301,4.41,330203,0
2017-08-14,4.46,4.56,4.37,4.5,300767,0
2017-08-15,4.53,4.565,4.4,4.41,123085,0
2017-08-16,4.42,4.42,4.24,4.34,167006,0
2017-08-17,4.35,4.35,4.05,4.13,510744,0
2017-08-18,4.1,4.3901,4.1,4.37,424789,0
2017-08-21,4.37,4.37,4.17,4.29,186214,0
2017-08-22,4.32,4.35,4.26,4.31,94352,0
2017-08-23,4.25,4.35,4.23,4.3,125075,0
2017-08-24,4.31,4.37,4.3,4.35,101742,0
2017-08-25,4.37,4.37,4.23,4.25,129702,0
2017-08-28,4.28,4.45,4.215,4.42,294064,0
2017-08-29,4.36,4.64,4.33,4.62,447782,0
2017-08-30,4.61,4.815,4.56,4.78,437986,0
2017-08-31,4.8,4.89,4.67,4.8,379042,0
2017-09-01,4.75,4.84,4.56,4.61,290245,0
2017-09-05,4.56,4.68,4.46,4.63,296519,0
2017-09-06,4.63,4.7,4.56,4.61,205664,0
2017-09-07,4.6,4.69,4.56,4.65,169341,0
2017-09-08,4.65,4.65,4.51,4.52,107966,0
2017-09-11,4.57,4.69,4.57,4.66,176649,0
2017-09-12,4.67,4.7107,4.5802,4.6,139472,0
2017-09-13,4.62,4.78,4.58,4.59,262576,0
2017-09-14,4.58,5.08,4.58,5.07,602242,0
2017-09-15,5.03,5.03,4.74,4.78,974157,0
2017-09-18,4.81,5.0605,4.81,5.01,487698,0
2017-09-19,5.04,5.15,4.9,4.97,385869,0
2017-09-20,4.95,4.99,4.72,4.79,172006,0
2017-09-21,4.78,4.83,4.69,4.76,174295,0
2017-09-22,4.74,4.81,4.715,4.77,93817,0
2017-09-25,4.76,4.79,4.52,4.56,195398,0
2017-09-26,4.63,4.745,4.57,4.73,199507,0
2017-09-27,4.78,4.95,4.71,4.88,223285,0
2017-09-28,4.88,4.97,4.85,4.9,138233,0
2017-09-29,4.91,4.96,4.58,4.71,366613,0
2017-10-02,4.75,5.13,4.75,5.06,386449,0
2017-10-03,5.06,5.43,4.97,5.4,1453770,0
2017-10-04,5.3,5.49,5.01,5.13,724175,0
2017-10-05,5.12,5.26,5.06,5.24,230763,0
2017-10-06,5.23,5.29,5.12,5.19,150775,0
2017-10-09,5.2,5.28,5.17,5.23,170146,0
2017-10-10,5.28,5.29,5.17,5.22,129167,0
2017-10-11,5.25,5.37,5.23,5.26,141607,0
2017-10-12,5.26,5.34,5.23,5.25,164262,0
2017-10-13,5.33,5.33,5.12,5.23,191097,0
2017-10-16,5.26,5.43,5.08,5.39,566478,0
2017-10-17,5.38,5.73,5.38,5.65,950280,0
2017-10-18,5.69,5.73,5.5,5.6,285831,0
2017-10-19,5.54,5.56,5.36,5.47,164220,0
2017-10-20,5.53,5.55,5.4,5.42,121555,0
2017-10-23,5.4,5.45,5.31,5.36,179320,0
2017-10-24,5.44,5.54,5.15,5.37,322011,0
2017-10-25,5.4,5.58,5.28,5.42,331311,0
2017-10-26,5.43,5.48,5.28,5.41,220657,0
2017-10-27,5.5,5.68,5.47,5.56,290221,0
2017-10-30,5.6,5.6,5.46,5.52,181125,0
2017-10-31,5.53,5.605,5.53,5.59,161621,0
2017-11-01,5.58,5.58,5.4416,5.54,215532,0
2017-11-02,5.53,5.58,5.4,5.42,202663,0
2017-11-03,5.42,5.5,5.381,5.47,166400,0
2017-11-06,5.46,5.56,5.31,5.53,209977,0
2017-11-07,5.52,5.6,5.4028,5.5,250704,0
2017-11-08,5.9,6.1,5.75,5.84,1239542,0
2017-11-09,5.7,5.82,5.51,5.73,598085,0
2017-11-10,5.71,5.86,5.66,5.72,398433,0
