Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.93,1.97,1.89,1.93,74840,0
2005-02-28,1.98,1.99,1.73,1.81,174894,0
2005-03-01,1.71,1.85,1.71,1.82,109839,0
2005-03-02,1.74,1.85,1.74,1.8,40315,0
2005-03-03,1.75,1.85,1.7,1.8,136004,0
2005-03-04,1.82,1.83,1.73,1.75,60752,0
2005-03-07,1.73,1.82,1.69,1.69,408634,0
2005-03-08,1.71,1.74,1.69,1.72,235429,0
2005-03-09,1.75,1.75,1.61,1.71,337002,0
2005-03-10,1.73,1.87,1.7,1.79,142715,0
2005-03-11,1.77,1.8,1.7,1.71,114244,0
2005-03-14,1.75,1.88,1.73,1.76,252375,0
2005-03-15,1.8,1.81,1.71,1.73,159834,0
2005-03-16,1.85,1.85,1.7,1.76,85103,0
2005-03-17,1.8,1.81,1.69,1.72,184311,0
2005-03-18,1.75,1.78,1.69,1.71,74882,0
2005-03-21,1.71,1.79,1.68,1.7,118950,0
2005-03-22,1.75,1.75,1.68,1.7,117447,0
2005-03-23,1.77,1.77,1.68,1.7,50414,0
2005-03-24,1.65,1.74,1.63,1.7,166940,0
2005-03-28,1.74,1.76,1.65,1.69,283303,0
2005-03-29,1.67,1.75,1.66,1.68,95541,0
2005-03-30,1.69,1.72,1.68,1.7,126382,0
2005-03-31,1.7,1.75,1.64,1.7,170335,0
2005-04-01,1.74,1.74,1.68,1.71,164737,0
2005-04-04,1.75,1.78,1.67,1.7,190211,0
2005-04-05,1.74,1.74,1.67,1.7,106879,0
2005-04-06,1.72,1.72,1.67,1.67,155429,0
2005-04-07,1.7,1.73,1.69,1.71,114351,0
2005-04-08,1.7,1.76,1.7,1.76,26000,0
2005-04-11,1.83,2.04,1.75,1.93,269697,0
2005-04-12,1.91,1.94,1.82,1.89,140944,0
2005-04-13,1.94,1.98,1.85,1.96,106170,0
2005-04-14,1.95,1.99,1.82,1.9,82710,0
2005-04-15,1.81,1.88,1.78,1.78,69783,0
2005-04-18,1.7,1.8,1.69,1.75,70353,0
2005-04-19,1.79,1.92,1.76,1.9,61912,0
2005-04-20,1.89,1.93,1.85,1.9,32373,0
2005-04-21,1.93,1.94,1.78,1.79,58509,0
2005-04-22,1.83,1.83,1.65,1.7,302839,0
2005-04-25,1.7,1.76,1.68,1.72,63300,0
2005-04-26,1.72,1.76,1.7,1.7,139718,0
2005-04-27,1.66,1.8,1.66,1.7,61883,0
2005-04-28,1.67,1.72,1.67,1.72,17410,0
2005-04-29,1.73,1.76,1.67,1.72,12800,0
2005-05-02,1.72,1.76,1.7,1.73,31295,0
2005-05-03,1.67,1.75,1.67,1.75,44797,0
2005-05-04,1.7,1.73,1.7,1.72,123788,0
2005-05-05,1.73,1.74,1.7,1.7,65222,0
2005-05-06,1.7,1.74,1.68,1.7,57695,0
2005-05-09,1.7,1.73,1.68,1.71,146526,0
2005-05-10,1.75,1.88,1.7,1.81,123546,0
2005-05-11,1.83,1.89,1.74,1.8,39500,0
2005-05-12,1.81,1.83,1.71,1.82,105348,0
2005-05-13,1.78,1.87,1.72,1.83,59228,0
2005-05-16,1.85,1.87,1.78,1.83,51449,0
2005-05-17,1.84,1.97,1.81,1.87,105563,0
2005-05-18,1.8,1.96,1.8,1.87,54869,0
2005-05-19,1.88,1.9,1.83,1.89,32966,0
2005-05-20,1.86,2.16,1.86,2.08,258006,0
2005-05-23,2.14,2.32,2.11,2.27,227821,0
2005-05-24,2.29,2.45,2.26,2.45,241856,0
2005-05-25,2.48,2.49,2.17,2.24,287628,0
2005-05-26,2.5,2.5,2.28,2.33,300155,0
2005-05-27,2.44,2.45,2.21,2.21,104674,0
2005-05-31,2.36,2.36,2.21,2.29,77232,0
2005-06-01,2.29,2.33,2.21,2.22,152001,0
2005-06-02,2.29,2.29,2.14,2.2,63488,0
2005-06-03,2.2,2.26,2.06,2.18,123698,0
2005-06-06,2.13,2.18,2.01,2.02,171431,0
2005-06-07,2.01,2.1,1.9,2.04,174987,0
2005-06-08,2.04,2.13,2.02,2.1,64558,0
2005-06-09,2.12,2.15,2.06,2.09,47725,0
2005-06-10,2.12,2.16,2.08,2.08,17076,0
2005-06-13,2.17,2.17,2.05,2.08,20650,0
2005-06-14,2.12,2.12,2.01,2.04,27653,0
2005-06-15,2.01,2.1,2.01,2.09,30320,0
2005-06-16,2.08,2.1,2.02,2.04,42524,0
2005-06-17,2.08,2.16,2.01,2.14,73391,0
2005-06-20,2.16,2.16,2.06,2.12,27053,0
2005-06-21,2.16,2.16,2.09,2.15,79675,0
2005-06-22,2.12,2.16,2.1,2.1,67914,0
2005-06-23,2.1,2.11,2.05,2.09,28760,0
2005-06-24,2.1,2.1,1.93,2.08,102180,0
2005-06-27,2.04,2.16,2.04,2.15,81360,0
2005-06-28,2.12,2.18,2.08,2.13,87064,0
2005-06-29,2.13,2.24,2.13,2.2,96445,0
2005-06-30,2.15,2.26,2.15,2.17,66347,0
2005-07-01,2.17,2.25,2.11,2.11,54837,0
2005-07-05,2.1,2.2,2.05,2.08,37210,0
2005-07-06,2.13,2.18,2.05,2.05,24310,0
2005-07-07,2.05,2.1,2.03,2.06,23850,0
2005-07-08,2.06,2.06,1.94,1.99,87324,0
2005-07-11,1.9,2.15,1.9,2.1,111320,0
2005-07-12,2.09,2.09,2.01,2.03,40700,0
2005-07-13,2.08,2.08,2.01,2.04,42870,0
2005-07-14,2.01,2.19,2.01,2.12,170209,0
2005-07-15,2.13,2.35,2.1,2.3,125755,0
2005-07-18,2.34,2.38,2.25,2.31,264575,0
2005-07-19,2.31,2.35,2.27,2.31,40420,0
2005-07-20,2.35,2.38,2.3,2.38,191290,0
2005-07-21,2.38,2.45,2.36,2.43,73197,0
2005-07-22,2.38,2.42,2.15,2.3,49614,0
2005-07-25,2.4,2.42,2.33,2.42,41705,0
2005-07-26,2.41,2.42,2.21,2.33,64247,0
2005-07-27,2.65,3.43,2.62,3.3,7240003,0
2005-07-28,3.32,3.5,3,3.05,3466129,0
2005-07-29,3.05,3.15,2.95,3.02,661694,0
2005-08-01,2.94,3.04,2.8,2.8,536219,0
2005-08-02,2.81,3.65,2.81,3.54,2021435,0
2005-08-03,3.4,3.74,3.37,3.5,1419103,0
2005-08-04,3.49,3.58,3.24,3.26,616850,0
2005-08-05,3.35,3.36,3.15,3.17,347985,0
2005-08-08,3.18,3.6,3.17,3.38,621576,0
2005-08-09,3.42,3.5,3.21,3.41,387136,0
2005-08-10,3.41,3.49,3.23,3.28,202733,0
2005-08-11,3.4,3.4,3.21,3.31,155332,0
2005-08-12,3.3,3.39,3.11,3.3,232268,0
2005-08-15,3.28,3.28,3.11,3.12,158261,0
2005-08-16,3.17,3.2,3.1,3.19,137377,0
2005-08-17,3.19,3.7,3.04,3.47,1171924,0
2005-08-18,3.44,3.9,3.33,3.71,1063686,0
2005-08-19,3.83,3.9,3.57,3.68,553157,0
2005-08-22,3.66,3.94,3.5,3.56,558503,0
2005-08-23,3.6,3.7,3.5,3.61,336384,0
2005-08-24,3.61,3.97,3.61,3.71,1018529,0
2005-08-25,3.75,3.8,3.53,3.58,484809,0
2005-08-26,3.69,3.69,3.51,3.61,193623,0
2005-08-29,3.6,3.9,3.55,3.78,392943,0
2005-08-30,3.8,4.18,3.8,4,1988821,0
2005-08-31,4,4.09,3.85,3.91,409832,0
2005-09-01,3.98,3.98,3.65,3.86,574824,0
2005-09-02,3.85,3.94,3.75,3.88,251193,0
2005-09-06,3.92,3.98,3.73,3.93,410859,0
2005-09-07,4,4.15,3.78,4,623138,0
2005-09-08,4,4,3.89,4,269327,0
2005-09-09,4,4,3.8,3.84,441959,0
2005-09-12,3.86,3.89,3.7,3.8,346908,0
2005-09-13,3.77,3.88,3.7,3.7,216220,0
2005-09-14,3.7,3.74,3.62,3.65,223102,0
2005-09-15,3.61,3.65,3.3,3.38,668458,0
2005-09-16,3.36,3.53,3.31,3.43,237197,0
2005-09-19,3.43,3.53,3.29,3.34,156112,0
2005-09-20,3.34,3.55,3.31,3.39,178548,0
2005-09-21,3.39,3.44,3.17,3.29,229522,0
2005-09-22,3.24,3.32,3.24,3.3,160416,0
2005-09-23,3.3,3.3,3.22,3.29,86713,0
2005-09-26,3.44,3.5,3.23,3.26,80964,0
2005-09-27,3.23,3.29,2.95,3.06,384284,0
2005-09-28,3.02,3.09,3.02,3.05,161578,0
2005-09-29,3.04,3.04,2.91,3,241997,0
2005-09-30,3.01,3.31,3,3.12,191199,0
2005-10-03,3.11,3.22,3.11,3.12,88513,0
2005-10-04,3.12,3.17,2.91,3.06,310140,0
2005-10-05,3.06,3.06,2.88,2.89,205846,0
2005-10-06,2.89,2.89,2.71,2.8,363336,0
2005-10-07,2.8,3.08,2.78,3.08,232574,0
2005-10-10,3.09,3.22,3,3.2,164925,0
2005-10-11,3.2,3.25,3.07,3.12,150000,0
2005-10-12,3.1,3.2,3.02,3.06,155896,0
2005-10-13,3.07,3.2,2.85,3.15,142157,0
2005-10-14,3.2,3.2,3.1,3.2,57986,0
2005-10-17,3.23,3.3,3.21,3.28,100375,0
2005-10-18,3.3,3.3,3.17,3.29,131191,0
2005-10-19,3.25,3.31,3.2,3.27,143587,0
2005-10-20,3.3,3.46,3.25,3.31,90152,0
2005-10-21,3.34,3.72,3.27,3.41,243882,0
2005-10-24,3.41,3.75,3.31,3.57,222920,0
2005-10-25,3.57,3.86,3.48,3.83,321838,0
2005-10-26,3.81,3.94,3.61,3.62,273773,0
2005-10-27,3.6,3.69,3.45,3.51,103918,0
2005-10-28,3.49,3.7,3.46,3.48,85355,0
2005-10-31,3.49,3.75,3.4,3.7,104663,0
2005-11-01,3.73,3.73,3.54,3.65,121934,0
2005-11-02,3.64,3.8,3.38,3.48,331603,0
2005-11-03,3.41,3.8,3.25,3.32,555722,0
2005-11-04,3.32,3.45,3.24,3.28,201889,0
2005-11-07,3.27,3.31,3.07,3.11,354896,0
2005-11-08,3.08,3.17,3.06,3.09,168195,0
2005-11-09,3.05,3.16,3.01,3.04,180615,0
2005-11-10,3.05,3.06,2.91,2.99,189261,0
2005-11-11,2.98,3.18,2.98,3.04,95146,0
2005-11-14,3.04,3.23,3.04,3.09,112727,0
2005-11-15,3.08,3.29,3.08,3.16,184363,0
2005-11-16,3.15,3.25,3,3.01,108955,0
2005-11-17,3.06,3.08,3,3.02,47389,0
2005-11-18,3.09,3.1,3,3.1,37402,0
2005-11-21,3.1,3.23,3.04,3.06,56966,0
2005-11-22,3.02,3.2,3,3.01,56099,0
2005-11-23,2.98,3.06,2.98,3,73432,0
2005-11-25,2.98,3.14,2.96,3.11,55175,0
2005-11-28,3.15,3.15,3.01,3.04,62090,0
2005-11-29,3.06,3.14,3,3.01,69900,0
2005-11-30,3,3.03,2.89,2.96,142109,0
2005-12-01,3.02,3.02,2.88,2.92,86932,0
2005-12-02,2.98,2.98,2.9,2.9,84984,0
2005-12-05,2.91,2.99,2.91,2.97,66181,0
2005-12-06,2.95,3.02,2.94,2.97,93173,0
2005-12-07,3.01,3.01,2.88,2.89,111825,0
2005-12-08,2.9,2.97,2.87,2.96,82694,0
2005-12-09,2.91,2.96,2.91,2.93,56422,0
2005-12-12,2.93,2.98,2.93,2.95,46765,0
2005-12-13,2.95,3.19,2.94,3.19,269711,0
2005-12-14,3.19,3.2,3.06,3.13,144493,0
2005-12-15,3.09,3.43,3.09,3.26,210869,0
2005-12-16,3.37,3.44,3.14,3.22,148917,0
2005-12-19,3.25,3.27,3.16,3.23,96221,0
2005-12-20,3.16,3.5,3.16,3.31,158536,0
2005-12-21,3.27,3.46,3.16,3.22,69532,0
2005-12-22,3.21,3.32,3.16,3.23,89912,0
2005-12-23,3.24,3.29,3.13,3.19,177012,0
2005-12-27,3.45,4.24,3.27,3.8,3283903,0
2005-12-28,4,4.45,3.88,3.94,6018280,0
2005-12-29,3.86,3.94,3.74,3.86,936628,0
2005-12-30,3.86,4.19,3.75,4,1053985,0
2006-01-03,4.09,4.13,3.82,3.9,418547,0
2006-01-04,3.98,4.37,3.96,4.2,1450795,0
2006-01-05,4.2,4.53,4.12,4.39,1079587,0
2006-01-06,4.8,4.8,4.03,4.2,2257261,0
2006-01-09,4.12,4.36,4,4.29,1038034,0
2006-01-10,4.3,4.41,4.15,4.4,646743,0
2006-01-11,4.44,4.44,4.24,4.29,278895,0
2006-01-12,4.31,4.33,4.07,4.07,323173,0
2006-01-13,4.07,4.35,4.04,4.23,435692,0
2006-01-17,4.22,4.28,4.09,4.14,207741,0
2006-01-18,4.09,4.12,3.98,4.05,239982,0
2006-01-19,4.1,4.24,4.04,4.14,206414,0
2006-01-20,4.18,4.24,4.03,4.07,183701,0
2006-01-23,4.08,4.1,3.84,3.87,320306,0
2006-01-24,3.83,4.32,3.81,4.32,791632,0
2006-01-25,4.3,4.32,4.15,4.22,401058,0
2006-01-26,4.22,4.53,4.11,4.33,387934,0
2006-01-27,4.43,4.53,4.26,4.45,518427,0
2006-01-30,4.42,4.74,4.42,4.72,467202,0
2006-01-31,4.72,4.96,4.65,4.75,506755,0
2006-02-01,4.75,4.85,4.51,4.81,422109,0
2006-02-02,4.81,5.04,4.8,4.94,653650,0
2006-02-03,4.89,4.93,4.65,4.89,331076,0
2006-02-06,4.94,5.08,4.9,4.99,448720,0
2006-02-07,5,5,4.51,4.6,365853,0
2006-02-08,4.82,4.95,4.43,4.6,369353,0
2006-02-09,4.65,4.87,4.28,4.36,333084,0
2006-02-10,4.38,4.41,3.78,4.17,617127,0
2006-02-13,4.1,4.46,4.04,4.28,231407,0
2006-02-14,4.28,4.43,4.1,4.14,367306,0
2006-02-15,4.14,4.24,4.01,4.13,254435,0
2006-02-16,4.19,4.19,4.06,4.17,175568,0
2006-02-17,4.2,4.29,4.08,4.26,257504,0
2006-02-21,4.22,4.34,4,4.2,429958,0
2006-02-22,4.2,4.2,4.04,4.12,111778,0
2006-02-23,4.07,4.11,4,4.05,159120,0
2006-02-24,4.05,4.2,4.03,4.17,218218,0
2006-02-27,4.16,4.19,4.07,4.17,118568,0
2006-02-28,4.18,4.59,4.16,4.45,466155,0
2006-03-01,4.54,4.55,4.36,4.5,172427,0
2006-03-02,4.52,4.55,4.27,4.34,171816,0
2006-03-03,4.3,4.42,4.28,4.3,112971,0
2006-03-06,4.21,4.3,4.1,4.14,167915,0
2006-03-07,4.1,4.22,4,4.05,198525,0
2006-03-08,4.01,4.11,3.9,4,265100,0
2006-03-09,4.06,4.25,3.94,3.97,236724,0
2006-03-10,3.97,4.02,3.95,3.96,60870,0
2006-03-13,3.98,4.06,3.7,3.78,247959,0
2006-03-14,3.74,3.75,3.58,3.63,305052,0
2006-03-15,3.73,3.87,3.64,3.74,144345,0
2006-03-16,3.77,3.85,3.59,3.65,195536,0
2006-03-17,3.61,3.74,3.55,3.62,138625,0
2006-03-20,3.58,3.63,3.52,3.54,136348,0
2006-03-21,3.51,3.51,3.31,3.43,199108,0
2006-03-22,3.46,3.98,3.26,3.94,487346,0
2006-03-23,3.9,3.93,3.54,3.77,220161,0
2006-03-24,3.8,3.94,3.67,3.89,114939,0
2006-03-27,3.9,3.99,3.84,3.91,72029,0
2006-03-28,3.89,3.93,3.67,3.71,182878,0
2006-03-29,3.71,3.9,3.67,3.73,117334,0
2006-03-30,3.65,3.85,3.45,3.6,218449,0
2006-03-31,3.58,3.82,3.58,3.7,151657,0
2006-04-03,3.75,3.79,3.52,3.58,177161,0
2006-04-04,3.6,3.84,3.52,3.82,236435,0
2006-04-05,3.84,3.87,3.67,3.73,127700,0
2006-04-06,3.71,3.82,3.7,3.73,64780,0
2006-04-07,3.73,3.73,3.65,3.7,65935,0
2006-04-10,3.68,3.69,3.46,3.47,144627,0
2006-04-11,3.48,3.57,3.35,3.44,99708,0
2006-04-12,3.42,3.57,3.35,3.42,88851,0
2006-04-13,3.42,3.51,3.42,3.47,66633,0
2006-04-17,3.49,3.53,3.4,3.52,76120,0
2006-04-18,3.52,3.64,3.45,3.62,189177,0
2006-04-19,3.64,3.75,3.5,3.69,72622,0
2006-04-20,3.63,3.81,3.6,3.7,88433,0
2006-04-21,3.7,3.71,3.44,3.57,213999,0
2006-04-24,3.55,3.67,3.45,3.55,88880,0
2006-04-25,3.5,3.53,3.45,3.49,87137,0
2006-04-26,3.49,3.52,3.42,3.47,74186,0
2006-04-27,3.45,3.52,3.45,3.45,102407,0
2006-04-28,3.45,3.5,3.4,3.49,81114,0
2006-05-01,3.49,3.49,3.31,3.33,107236,0
2006-05-02,3.35,3.37,3.2,3.24,158307,0
2006-05-03,3.22,3.26,3.17,3.23,67654,0
2006-05-04,3.2,3.21,3.09,3.13,313770,0
2006-05-05,3.12,3.24,3.12,3.21,66358,0
2006-05-08,3.22,3.29,3.15,3.15,98908,0
2006-05-09,3.18,3.18,3.05,3.05,111397,0
2006-05-10,2.99,3.05,2.9,3.05,194250,0
2006-05-11,3,3.06,2.94,2.96,228277,0
2006-05-12,2.96,3.28,2.91,3.2,213190,0
2006-05-15,3.16,3.22,3.07,3.11,175111,0
2006-05-16,3.08,3.11,3.06,3.1,82430,0
2006-05-17,3.05,3.2,3,3.03,39847,0
2006-05-18,3.02,3.04,2.95,3,87747,0
2006-05-19,2.98,3.03,2.98,3.01,31016,0
2006-05-22,2.97,3.02,2.97,3.01,153084,0
2006-05-23,3.01,3.06,3,3,73593,0
2006-05-24,3.01,3.04,3,3.01,82890,0
2006-05-25,3,3.08,3,3.07,50107,0
2006-05-26,3.08,3.18,3.08,3.11,41100,0
2006-05-30,3.06,3.11,3.04,3.11,87924,0
2006-05-31,3.1,3.18,3.05,3.06,92675,0
2006-06-01,3.04,3.12,3.04,3.12,55345,0
2006-06-02,3.21,3.21,3.04,3.2,143645,0
2006-06-05,3.2,3.3,3.2,3.23,62746,0
2006-06-06,3.32,3.32,3.1,3.14,56910,0
2006-06-07,3.06,3.15,3.06,3.1,328655,0
2006-06-08,3.04,3.29,3,3.06,293970,0
2006-06-09,3.05,3.09,3.03,3.06,152885,0
2006-06-12,3.03,3.06,2.95,3,166990,0
2006-06-13,2.97,3.01,2.95,2.95,224018,0
2006-06-14,2.94,2.96,2.84,2.87,173832,0
2006-06-15,2.89,2.97,2.86,2.87,130676,0
2006-06-16,2.85,3,2.8,2.8,161755,0
2006-06-19,2.93,2.93,2.78,2.81,56211,0
2006-06-20,2.8,2.89,2.61,2.62,115601,0
2006-06-21,2.6,2.63,2.54,2.6,138858,0
2006-06-22,2.62,2.66,2.55,2.65,146361,0
2006-06-23,2.62,2.67,2.58,2.65,124596,0
2006-06-26,2.65,2.68,2.62,2.65,35680,0
2006-06-27,2.65,2.67,2.58,2.58,19700,0
2006-06-28,2.56,2.64,2.55,2.63,58413,0
2006-06-29,2.61,2.94,2.61,2.85,110942,0
2006-06-30,2.88,2.92,2.83,2.92,41399,0
2006-07-03,2.91,2.96,2.89,2.89,19335,0
2006-07-05,2.87,2.9,2.63,2.7,140722,0
2006-07-06,2.7,2.72,2.65,2.68,70312,0
2006-07-07,2.65,2.71,2.6,2.67,125313,0
2006-07-10,2.7,2.7,2.6,2.62,36178,0
2006-07-11,2.58,2.65,2.58,2.65,31661,0
2006-07-12,2.61,2.62,2.58,2.58,28660,0
2006-07-13,2.57,2.57,2.27,2.36,224140,0
2006-07-14,2.36,2.37,2.3,2.34,32969,0
2006-07-17,2.3,2.32,2.14,2.27,69335,0
2006-07-18,2.28,2.29,2.26,2.29,30517,0
2006-07-19,2.26,2.39,2.26,2.37,58835,0
2006-07-20,2.3,2.37,2.25,2.28,17711,0
2006-07-21,2.26,2.31,2.26,2.3,35151,0
2006-07-24,2.31,2.39,2.31,2.38,17006,0
2006-07-25,2.36,2.62,2.32,2.55,70441,0
2006-07-26,2.56,2.56,2.45,2.5,24225,0
2006-07-27,2.45,2.46,2.42,2.45,14991,0
2006-07-28,2.46,2.47,2.4,2.4,33848,0
2006-07-31,2.48,3.5,2.48,3,927544,0
2006-08-01,2.94,2.95,2.65,2.7,405486,0
2006-08-02,2.72,2.78,2.68,2.72,103511,0
2006-08-03,2.68,2.72,2.65,2.68,63734,0
2006-08-04,2.72,2.8,2.69,2.78,54514,0
2006-08-07,2.75,2.78,2.69,2.78,50441,0
2006-08-08,2.69,2.76,2.53,2.56,99604,0
2006-08-09,2.5,2.68,2.5,2.62,64250,0
2006-08-10,2.59,2.71,2.58,2.7,54518,0
2006-08-11,2.82,3,2.82,3,176280,0
2006-08-14,3.06,3.25,3.06,3.22,219179,0
2006-08-15,3.27,3.4,3.25,3.31,184848,0
2006-08-16,3.36,3.38,3.3,3.34,168881,0
2006-08-17,3.21,3.38,3.21,3.3,175501,0
2006-08-18,3.3,3.32,3.25,3.26,63132,0
2006-08-21,3.32,3.4,3.26,3.4,90260,0
2006-08-22,3.4,3.4,3.3,3.33,69143,0
2006-08-23,3.33,3.34,3.3,3.33,39865,0
2006-08-24,3.37,3.37,3.31,3.34,35191,0
2006-08-25,3.36,3.37,3.3,3.33,70489,0
2006-08-28,3.3,3.4,3.05,3.25,184444,0
2006-08-29,3.22,3.28,3.17,3.23,40299,0
2006-08-30,3.23,3.25,3.15,3.2,49702,0
2006-08-31,3.2,3.26,3.18,3.23,81757,0
2006-09-01,3.33,3.39,3.18,3.28,100988,0
2006-09-05,3.4,3.4,3.3,3.4,101880,0
2006-09-06,3.36,3.4,3.36,3.38,35567,0
2006-09-07,3.4,3.4,3.18,3.22,72509,0
2006-09-08,3.26,3.28,3.2,3.27,16644,0
2006-09-11,3.22,3.3,3.18,3.24,17845,0
2006-09-12,3.24,3.24,3.1,3.12,66298,0
2006-09-13,3.1,3.19,3.09,3.15,25111,0
2006-09-14,3.15,3.16,3.05,3.09,37432,0
2006-09-15,3.15,3.15,3,3.1,45673,0
2006-09-18,3.1,3.1,3,3.07,19032,0
2006-09-19,3.1,3.1,3.05,3.06,29539,0
2006-09-20,3.26,3.3,3.05,3.08,49965,0
2006-09-21,3.12,3.12,3.07,3.1,34507,0
2006-09-22,3.12,3.12,3.08,3.09,21798,0
2006-09-25,3.1,3.11,3.07,3.1,35247,0
2006-09-26,3.1,3.16,3.08,3.16,55793,0
2006-09-27,3.12,3.12,3.06,3.1,91892,0
2006-09-28,3.1,3.27,3.1,3.25,65054,0
2006-09-29,3.2,3.54,3.1,3.4,191647,0
2006-10-02,3.4,4.17,3.05,3.21,1264748,0
2006-10-03,3.14,3.3,3.14,3.25,97057,0
2006-10-04,3.18,3.3,3,3.21,92075,0
2006-10-05,3.21,3.23,3.16,3.19,68066,0
2006-10-06,3.15,3.16,3.08,3.13,54571,0
2006-10-09,3.09,3.23,3.09,3.18,50469,0
2006-10-10,3.18,3.23,3.16,3.21,21007,0
2006-10-11,3.23,3.27,3.14,3.14,54768,0
2006-10-12,3.11,3.21,3.11,3.11,74378,0
2006-10-13,3.12,3.23,3.12,3.22,34110,0
2006-10-16,3.22,3.47,3.2,3.36,88301,0
2006-10-17,3.4,3.41,3.24,3.38,45372,0
2006-10-18,3.4,3.4,3.25,3.33,43453,0
2006-10-19,3.33,3.33,3.19,3.26,35015,0
2006-10-20,3.3,3.49,3.3,3.4,67751,0
2006-10-23,3.45,3.46,3.36,3.38,58997,0
2006-10-24,3.4,3.47,3.3,3.3,45695,0
2006-10-25,3.31,3.41,3.3,3.41,29608,0
2006-10-26,3.36,3.47,3.3,3.41,38704,0
2006-10-27,3.41,3.41,3.31,3.33,19707,0
2006-10-30,3.35,3.41,3.32,3.33,48050,0
2006-10-31,3.36,3.4,3.32,3.32,40781,0
2006-11-01,3.32,3.41,3.31,3.37,46948,0
2006-11-02,3.3,3.31,3.16,3.19,68413,0
2006-11-03,3.18,3.25,3.18,3.19,40186,0
2006-11-06,3.2,3.21,3.17,3.17,58613,0
2006-11-07,3.2,3.22,3.15,3.18,42947,0
2006-11-08,3.16,3.19,3.02,3.07,134517,0
2006-11-09,3.04,3.05,2.98,3.01,76646,0
2006-11-10,3.06,3.07,2.89,2.9,119823,0
2006-11-13,2.9,2.98,2.85,2.98,76153,0
2006-11-14,2.95,2.98,2.8,2.84,174032,0
2006-11-15,2.85,2.97,2.83,2.87,90434,0
2006-11-16,2.87,2.98,2.86,2.95,29920,0
2006-11-17,2.97,2.98,2.9,2.95,18710,0
2006-11-20,2.92,2.99,2.86,2.89,40888,0
2006-11-21,3.1,3.24,2.98,3.04,236601,0
2006-11-22,3.09,3.09,2.97,3,50286,0
2006-11-24,2.96,2.99,2.96,2.97,22518,0
2006-11-27,2.99,3.04,2.97,2.99,33259,0
2006-11-28,2.97,2.98,2.91,2.98,51600,0
2006-11-29,3,3.02,2.91,2.94,28089,0
2006-11-30,2.93,2.95,2.91,2.92,20700,0
2006-12-01,2.97,2.97,2.88,2.93,58516,0
2006-12-04,2.86,2.87,2.83,2.86,137120,0
2006-12-05,2.84,2.9,2.84,2.89,36830,0
2006-12-06,2.88,2.9,2.85,2.88,22925,0
2006-12-07,2.86,2.95,2.83,2.85,98788,0
2006-12-08,2.93,2.93,2.82,2.86,64972,0
2006-12-11,2.86,2.86,2.84,2.84,29560,0
2006-12-12,2.83,2.88,2.83,2.84,47112,0
2006-12-13,2.85,2.87,2.79,2.82,61069,0
2006-12-14,2.83,2.83,2.65,2.72,157404,0
2006-12-15,2.72,2.75,2.68,2.72,46013,0
2006-12-18,2.69,2.7,2.66,2.7,51777,0
2006-12-19,2.7,2.74,2.67,2.7,71652,0
2006-12-20,2.69,2.77,2.69,2.75,38280,0
2006-12-21,2.72,2.8,2.7,2.75,46064,0
2006-12-22,2.8,2.85,2.73,2.85,40936,0
2006-12-26,2.87,2.87,2.7,2.73,75271,0
2006-12-27,2.73,2.77,2.73,2.76,106781,0
2006-12-28,2.75,2.81,2.7,2.8,83086,0
2006-12-29,2.78,2.86,2.64,2.81,200745,0
2007-01-03,2.78,2.85,2.78,2.8,61261,0
2007-01-04,2.8,2.83,2.79,2.8,46470,0
2007-01-05,2.8,2.91,2.8,2.8,70441,0
2007-01-08,2.8,2.95,2.8,2.83,80454,0
2007-01-09,2.82,2.88,2.8,2.85,228497,0
2007-01-10,2.84,2.88,2.84,2.88,21053,0
2007-01-11,2.88,3.09,2.85,3.07,109385,0
2007-01-12,3.02,3.05,2.91,2.95,47051,0
2007-01-16,2.98,2.98,2.91,2.95,45919,0
2007-01-17,2.94,2.99,2.91,2.97,83137,0
2007-01-18,2.95,3.04,2.92,2.94,79200,0
2007-01-19,2.92,3.1,2.92,2.98,74842,0
2007-01-22,2.95,3.06,2.95,3,18850,0
2007-01-23,2.97,3.04,2.97,3.04,30800,0
2007-01-24,3.09,3.22,3.04,3.19,58756,0
2007-01-25,3.2,3.24,3.16,3.16,35156,0
2007-01-26,3.11,3.24,3.11,3.24,42549,0
2007-01-29,3.21,3.26,3.2,3.2,56063,0
2007-01-30,3.17,3.23,3.12,3.16,40134,0
2007-01-31,3.13,3.17,3.07,3.15,52793,0
2007-02-01,3.12,3.24,3.12,3.22,40989,0
2007-02-02,3.19,3.25,3.18,3.18,61766,0
2007-02-05,3.25,3.26,3.15,3.2,222943,0
2007-02-06,3.23,3.23,3.14,3.17,31250,0
2007-02-07,3.17,3.25,3.15,3.2,88726,0
2007-02-08,3.14,3.28,3.13,3.19,86095,0
2007-02-09,3.19,3.28,3.18,3.23,46893,0
2007-02-12,3.24,3.35,3.22,3.3,95702,0
2007-02-13,3.33,3.33,3.13,3.18,57707,0
2007-02-14,3.16,3.21,3.13,3.17,73443,0
2007-02-15,3.06,3.27,3.06,3.25,32348,0
2007-02-16,3.22,3.25,3.07,3.17,68872,0
2007-02-20,3.14,3.2,3.07,3.16,62415,0
2007-02-21,3.14,3.2,3.1,3.17,60890,0
2007-02-22,3.14,3.2,3.14,3.16,46450,0
2007-02-23,3.13,3.2,3.07,3.19,137612,0
2007-02-26,3.13,3.26,3.13,3.15,106000,0
2007-02-27,3.12,3.14,3.05,3.11,56987,0
2007-02-28,3.06,3.15,3.06,3.1,71605,0
2007-03-01,3.07,3.13,3.07,3.11,19074,0
2007-03-02,3.11,3.13,3.05,3.07,36289,0
2007-03-05,3.04,3.08,3.04,3.06,79391,0
2007-03-06,3.05,3.11,3.05,3.08,48811,0
2007-03-07,3.08,3.21,3.01,3.21,142772,0
2007-03-08,3.24,3.27,3.08,3.15,149531,0
2007-03-09,3.14,3.17,3.08,3.15,37595,0
2007-03-12,3.14,3.17,3.03,3.05,146189,0
2007-03-13,3.05,3.17,3.02,3.14,66481,0
2007-03-14,3.11,3.13,3.06,3.06,47524,0
2007-03-15,3.05,3.11,3.05,3.08,11526,0
2007-03-16,3.06,3.09,3.05,3.09,36750,0
2007-03-19,3.06,3.1,3.05,3.07,18975,0
2007-03-20,3.05,3.14,3.04,3.07,42049,0
2007-03-21,3.09,3.12,3.05,3.1,29450,0
2007-03-22,3.07,3.08,3.05,3.05,25469,0
2007-03-23,3.05,3.15,3.02,3.11,68863,0
2007-03-26,3.08,3.22,3.08,3.22,43308,0
2007-03-27,3.21,3.24,3.07,3.21,48844,0
2007-03-28,3.18,3.23,3.1,3.2,63269,0
2007-03-29,3.22,3.22,3.17,3.19,30521,0
2007-03-30,3.17,3.2,3.13,3.16,56998,0
2007-04-02,3.19,3.19,3.1,3.14,29587,0
2007-04-03,3.09,3.21,3.06,3.16,89444,0
2007-04-04,3.13,3.23,3.13,3.15,63439,0
2007-04-05,3.15,3.43,3.1,3.43,307519,0
2007-04-09,3.39,3.82,3.32,3.75,474463,0
2007-04-10,3.68,3.98,3.51,3.62,416441,0
2007-04-11,3.71,3.81,3.32,3.55,398807,0
2007-04-12,3.52,3.75,3.5,3.61,109720,0
2007-04-13,3.62,3.65,3.5,3.53,91693,0
2007-04-16,3.55,3.63,3.4,3.42,184807,0
2007-04-17,3.41,3.56,3.41,3.43,101011,0
2007-04-18,3.43,3.55,3.4,3.53,73511,0
2007-04-19,3.6,3.68,3.55,3.62,73681,0
2007-04-20,3.6,3.65,3.51,3.56,60391,0
2007-04-23,3.59,3.7,3.48,3.55,83662,0
2007-04-24,3.6,3.62,3.5,3.58,44903,0
2007-04-25,3.55,3.61,3.54,3.57,56640,0
2007-04-26,3.58,3.61,3.51,3.61,72622,0
2007-04-27,3.64,3.64,3.51,3.57,31187,0
2007-04-30,3.54,3.6,3.41,3.51,114668,0
2007-05-01,3.48,3.57,3.48,3.55,50546,0
2007-05-02,3.51,3.55,3.49,3.49,39755,0
2007-05-03,3.52,3.52,3.48,3.5,48392,0
2007-05-04,3.47,3.52,3.47,3.51,51977,0
2007-05-07,3.48,3.52,3.43,3.5,46849,0
2007-05-08,3.49,3.51,3.47,3.5,56017,0
2007-05-09,3.54,3.54,3.5,3.5,20271,0
2007-05-10,3.5,3.55,3.46,3.48,57101,0
2007-05-11,3.55,3.7,3.52,3.57,73334,0
2007-05-14,3.62,3.62,3.55,3.57,23771,0
2007-05-15,3.55,3.59,3.48,3.5,46672,0
2007-05-16,3.53,3.57,3.49,3.5,15146,0
2007-05-17,3.49,3.52,3.49,3.5,22986,0
2007-05-18,3.51,3.53,3.48,3.5,41295,0
2007-05-21,3.49,3.51,3.46,3.49,60413,0
2007-05-22,3.49,3.51,3.47,3.51,47445,0
2007-05-23,3.52,3.58,3.48,3.56,28763,0
2007-05-24,3.55,3.67,3.52,3.63,29850,0
2007-05-25,3.64,3.64,3.57,3.6,24275,0
2007-05-29,3.61,3.85,3.61,3.76,103764,0
2007-05-30,3.8,3.91,3.77,3.84,72466,0
2007-05-31,3.84,3.92,3.8,3.87,64665,0
2007-06-01,3.88,3.88,3.67,3.71,67472,0
2007-06-04,3.7,3.74,3.65,3.66,20558,0
2007-06-05,3.65,3.68,3.58,3.58,32988,0
2007-06-06,3.5,3.6,3.5,3.52,87399,0
2007-06-07,3.52,3.6,3.48,3.49,68990,0
2007-06-08,3.5,3.53,3.43,3.48,51050,0
2007-06-11,3.5,3.6,3.47,3.55,72675,0
2007-06-12,3.63,4,3.63,3.85,330984,0
2007-06-13,3.85,4.05,3.77,3.94,183316,0
2007-06-14,3.97,3.97,3.86,3.89,78576,0
2007-06-15,3.93,3.93,3.83,3.9,46732,0
2007-06-18,3.93,3.93,3.83,3.86,122710,0
2007-06-19,3.81,3.92,3.81,3.85,123323,0
2007-06-20,3.82,3.85,3.62,3.74,168960,0
2007-06-21,3.71,3.77,3.66,3.73,20214,0
2007-06-22,3.71,3.95,3.71,3.9,73913,0
2007-06-25,3.87,3.97,3.86,3.88,45696,0
2007-06-26,3.85,3.93,3.75,3.83,85678,0
2007-06-27,3.85,3.88,3.8,3.81,30676,0
2007-06-28,3.78,3.83,3.73,3.75,108156,0
2007-06-29,3.69,3.9,3.69,3.9,55637,0
2007-07-02,3.83,3.88,3.81,3.81,77584,0
2007-07-03,3.83,3.83,3.78,3.82,26233,0
2007-07-05,3.8,3.95,3.79,3.83,48981,0
2007-07-06,3.83,3.95,3.83,3.93,43446,0
2007-07-09,3.9,4.03,3.86,3.88,57113,0
2007-07-10,3.91,4.01,3.91,3.97,40098,0
2007-07-11,3.99,4.03,3.9,3.93,38456,0
2007-07-12,3.96,4.01,3.94,3.95,38598,0
2007-07-13,3.95,4.01,3.95,3.99,73130,0
2007-07-16,4,4.19,3.96,4.03,292181,0
2007-07-17,4.04,4.13,4.03,4.1,94720,0
2007-07-18,4.15,4.19,4.06,4.15,56602,0
2007-07-19,4.19,4.19,4.13,4.16,62854,0
2007-07-20,4.12,4.17,4.1,4.15,76056,0
2007-07-23,4.15,4.19,4.13,4.14,39075,0
2007-07-24,4.16,4.19,4.11,4.15,59487,0
2007-07-25,4.15,4.17,4.04,4.09,42031,0
2007-07-26,4.11,4.14,3.83,3.92,147060,0
2007-07-27,3.84,3.95,3.82,3.86,33380,0
2007-07-30,3.86,3.96,3.67,3.8,99973,0
2007-07-31,3.78,3.98,3.78,3.85,631163,0
2007-08-01,3.84,3.92,3.7,3.92,540714,0
2007-08-02,3.9,4.1,3.9,4.07,31147,0
2007-08-03,4.04,4.12,3.92,3.95,30362,0
2007-08-06,3.91,3.94,3.77,3.92,46785,0
2007-08-07,3.86,3.95,3.79,3.89,41439,0
2007-08-08,3.8,4.04,3.78,3.82,85233,0
2007-08-09,3.8,3.93,3.75,3.75,66826,0
2007-08-10,3.75,3.77,3.53,3.74,382913,0
2007-08-13,3.75,4.27,3.75,4.2,199511,0
2007-08-14,4.15,4.2,4.12,4.15,39233,0
2007-08-15,4.15,4.15,4,4.13,34465,0
2007-08-16,4.04,4.09,3.85,4,67231,0
2007-08-17,4.1,4.1,4.03,4.05,30715,0
2007-08-20,4.1,4.1,3.87,3.96,73880,0
2007-08-21,4,4.16,3.98,4.06,36038,0
2007-08-22,4.04,4.19,4.02,4.15,37627,0
2007-08-23,4.15,4.45,4.06,4.45,111466,0
2007-08-24,4.44,4.63,4.15,4.38,201437,0
2007-08-27,4.36,4.45,4.22,4.3,45722,0
2007-08-28,4.34,4.34,4.21,4.21,32235,0
2007-08-29,4.25,4.27,4.21,4.23,17856,0
2007-08-30,4.26,4.28,4.21,4.21,16653,0
2007-08-31,4.21,4.33,4.2,4.32,41376,0
2007-09-04,4.5,4.63,4.35,4.54,89816,0
2007-09-05,4.58,4.65,4.46,4.62,113712,0
2007-09-06,4.61,5.03,4.6,4.8,140332,0
2007-09-07,4.88,5.01,4.66,5.01,213803,0
2007-09-10,4.9,4.9,4.01,4.12,829646,0
2007-09-11,4.07,4.55,4.07,4.2,367340,0
2007-09-12,4.24,4.4,4.16,4.29,74676,0
2007-09-13,4.35,4.45,4.2,4.39,104523,0
2007-09-14,4.42,4.49,4.25,4.29,364634,0
2007-09-17,4.32,4.32,4.1,4.29,80354,0
2007-09-18,4.27,4.27,4.14,4.2,326942,0
2007-09-19,4.17,4.28,4.14,4.2,57130,0
2007-09-20,4.2,4.22,4.1,4.12,59465,0
2007-09-21,4.16,4.19,4.08,4.13,53641,0
2007-09-24,4.1,4.19,4.05,4.14,104918,0
2007-09-25,4.17,4.25,4.05,4.24,81081,0
2007-09-26,4.22,4.38,4.2,4.37,100026,0
2007-09-27,4.41,4.46,4.29,4.34,51676,0
2007-09-28,4.3,4.33,4.26,4.33,78173,0
2007-10-01,4.36,4.42,4.33,4.4,112758,0
2007-10-02,4.35,4.46,4.35,4.4,72377,0
2007-10-03,4.41,4.43,4.3,4.37,45220,0
2007-10-04,4.35,4.38,4.26,4.37,25551,0
2007-10-05,4.33,4.35,4.2,4.32,46769,0
2007-10-08,4.35,4.44,4.28,4.37,55170,0
2007-10-09,4.4,4.4,4.25,4.29,75125,0
2007-10-10,4.26,4.31,4.26,4.31,25581,0
2007-10-11,4.32,4.34,4.25,4.28,59737,0
2007-10-12,4.2,4.25,4.05,4.21,183630,0
2007-10-15,4.23,4.23,4.06,4.17,71652,0
2007-10-16,4.17,4.2,4.08,4.17,46740,0
2007-10-17,4.15,4.24,4.1,4.24,73910,0
2007-10-18,4.19,4.23,4.15,4.23,88936,0
2007-10-19,4.19,4.25,4.17,4.25,42759,0
2007-10-22,4.21,4.28,4.2,4.27,48276,0
2007-10-23,4.26,4.3,4.22,4.27,53248,0
2007-10-24,4.29,4.29,4.23,4.26,57161,0
2007-10-25,4.25,4.27,4.21,4.24,57996,0
2007-10-26,4.26,4.3,4.25,4.27,30449,0
2007-10-29,4.29,4.29,4.25,4.26,35849,0
2007-10-30,4.22,4.26,4.11,4.12,60970,0
2007-10-31,4.1,4.27,4.1,4.25,23859,0
2007-11-01,4.28,4.3,4.17,4.25,52810,0
2007-11-02,4.19,4.27,4.19,4.21,77014,0
2007-11-05,4.2,4.3,4.02,4.23,239111,0
2007-11-06,4.2,4.27,4.2,4.25,47808,0
2007-11-07,4.27,4.27,4.16,4.21,26834,0
2007-11-08,4.26,4.41,4.25,4.35,162149,0
2007-11-09,4.26,4.42,4.2,4.32,64494,0
2007-11-12,4.3,4.45,4.28,4.44,104743,0
2007-11-13,4.48,4.48,4.31,4.44,80717,0
2007-11-14,4.44,4.45,4.33,4.39,56827,0
2007-11-15,4.36,4.39,4.3,4.33,75489,0
2007-11-16,4.3,4.39,4.3,4.35,33819,0
2007-11-19,4.36,4.41,4.3,4.34,47191,0
2007-11-20,4.31,4.47,4.31,4.4,92335,0
2007-11-21,4.45,4.5,4.32,4.41,77645,0
2007-11-23,4.38,4.51,4.38,4.49,67709,0
2007-11-26,4.54,4.6,4.35,4.41,124384,0
2007-11-27,4.45,4.72,4.45,4.67,95687,0
2007-11-28,4.68,4.68,4.5,4.56,306188,0
2007-11-29,4.6,4.69,4.52,4.68,151527,0
2007-11-30,4.68,4.9,4.68,4.78,158683,0
2007-12-03,4.86,5.14,4.75,5.03,226984,0
2007-12-04,5.06,5.43,5.06,5.21,495417,0
2007-12-05,5.26,5.42,5.21,5.35,248080,0
2007-12-06,5.35,5.63,5.35,5.5,298661,0
2007-12-07,5.55,5.57,5.2,5.5,221898,0
2007-12-10,5.6,5.97,5.56,5.8,513608,0
2007-12-11,5.82,6,5.82,5.96,348839,0
2007-12-12,5.97,6.13,5.97,6.06,567676,0
2007-12-13,6.15,6.17,6.1,6.17,314597,0
2007-12-14,6.2,6.3,5.97,6.02,327203,0
2007-12-17,6.03,6.2,5.96,6.2,350222,0
2007-12-18,6.21,6.22,6.08,6.17,201137,0
2007-12-19,6.13,6.2,6.09,6.13,116272,0
2007-12-20,6.19,6.19,5.84,6.1,230938,0
2007-12-21,6.1,6.22,6.1,6.19,172365,0
2007-12-24,6.21,6.27,6.13,6.23,135467,0
2007-12-26,6.27,6.33,6.23,6.27,112785,0
2007-12-27,6.29,6.36,6.19,6.27,185090,0
2007-12-28,6.31,6.4,6.24,6.37,89567,0
2007-12-31,6.42,6.69,6.37,6.55,308779,0
2008-01-02,6.71,6.84,6.54,6.65,477917,0
2008-01-03,6.8,6.8,6.64,6.69,389864,0
2008-01-04,6.82,6.85,5.5,5.86,922378,0
2008-01-07,5.77,6.45,5.58,6.19,635946,0
2008-01-08,6.27,6.48,6.27,6.36,354422,0
2008-01-09,6.46,6.55,6,6.46,476823,0
2008-01-10,6.4,6.69,6.13,6.68,844323,0
2008-01-11,6.69,6.9,6.5,6.83,520528,0
2008-01-14,6.9,6.93,6.8,6.86,653172,0
2008-01-15,6.86,6.9,6.77,6.8,676442,0
2008-01-16,6.74,6.74,6.4,6.66,295567,0
2008-01-17,6.63,6.83,6.6,6.67,176935,0
2008-01-18,6.65,6.72,6.38,6.55,587185,0
2008-01-22,6.19,6.51,5.34,6.35,377341,0
2008-01-23,6.35,6.55,6,6.37,307313,0
2008-01-24,6.42,6.6,6.39,6.43,104879,0
2008-01-25,6.55,6.64,6.44,6.53,177485,0
2008-01-28,6.53,6.63,6.47,6.6,150414,0
2008-01-29,6.65,6.65,6.47,6.57,221610,0
2008-01-30,6.55,6.57,6.51,6.54,120191,0
2008-01-31,6.51,6.57,6.35,6.46,154389,0
2008-02-01,6.5,6.5,6.33,6.4,154399,0
2008-02-04,6.4,6.4,6.11,6.35,208814,0
2008-02-05,6.28,6.41,6.18,6.36,108209,0
2008-02-06,6.5,6.5,6.29,6.42,93240,0
2008-02-07,6.4,6.76,5.94,6.6,411085,0
2008-02-08,6.68,6.8,6.38,6.57,304470,0
2008-02-11,6.41,6.48,6.02,6.27,235673,0
2008-02-12,6.3,6.47,6,6.12,227726,0
2008-02-13,6.11,6.29,6.11,6.23,78668,0
2008-02-14,6.26,6.5,6.1,6.3,164187,0
2008-02-15,6.25,6.36,6.08,6.08,144705,0
2008-02-19,6.08,6.12,5.93,5.96,160563,0
2008-02-20,5.9,6.04,5.65,5.75,185558,0
2008-02-21,5.71,5.94,5.7,5.84,98919,0
2008-02-22,5.82,5.83,5.4,5.55,190832,0
2008-02-25,5.4,5.5,4.81,4.92,640288,0
2008-02-26,4.9,5.25,4.78,5.1,181133,0
2008-02-27,5.06,5.35,5.06,5.22,117468,0
2008-02-28,5.24,5.37,5.18,5.3,85308,0
2008-02-29,5.25,5.39,5.14,5.29,105897,0
2008-03-03,5.26,5.56,5.2,5.5,198167,0
2008-03-04,5.53,5.58,5.17,5.23,134695,0
2008-03-05,5.32,5.37,5.02,5.12,108045,0
2008-03-06,5.05,5.49,5,5.12,113796,0
2008-03-07,5.12,5.25,4.92,4.94,101751,0
2008-03-10,4.9,4.93,4.78,4.78,104180,0
2008-03-11,4.76,4.88,4.65,4.71,143581,0
2008-03-12,4.7,5,4.7,4.9,175949,0
2008-03-13,4.91,4.91,4.54,4.78,189955,0
2008-03-14,4.74,4.74,4.55,4.59,91318,0
2008-03-17,4.4,4.64,4.28,4.32,211853,0
2008-03-18,4.29,4.44,4.23,4.41,178820,0
2008-03-19,4.37,4.49,4.37,4.4,64428,0
2008-03-20,4.43,4.52,4.1,4.45,664701,0
2008-03-24,4.48,4.86,4.44,4.86,128867,0
2008-03-25,4.89,5,4.73,4.87,88451,0
2008-03-26,4.93,4.93,4.62,4.69,121769,0
2008-03-27,4.65,4.91,4.65,4.76,100109,0
2008-03-28,4.8,4.89,4.67,4.87,76295,0
2008-03-31,4.9,4.94,4.79,4.82,79656,0
2008-04-01,4.87,5.17,4.75,5.17,177830,0
2008-04-02,5.18,5.18,4.86,4.92,166923,0
2008-04-03,4.92,4.92,4.84,4.87,106072,0
2008-04-04,4.85,5.5,4.84,5.41,182386,0
2008-04-07,5.45,5.62,5.37,5.46,142017,0
2008-04-08,6.62,6.75,5.92,6.23,1574858,0
2008-04-09,6,6.29,5.9,6.02,439657,0
2008-04-10,6,6,5.85,5.97,234571,0
2008-04-11,5.9,5.99,5.76,5.83,125333,0
2008-04-14,5.8,5.88,5.61,5.66,379752,0
2008-04-15,5.64,5.74,5.42,5.57,116248,0
2008-04-16,5.61,5.82,5.18,5.4,579933,0
2008-04-17,5.37,5.44,5.21,5.28,160337,0
2008-04-18,5.37,5.62,5.33,5.4,205448,0
2008-04-21,5.42,5.62,5.38,5.51,134644,0
2008-04-22,5.52,5.74,5.45,5.56,174627,0
2008-04-23,5.57,5.66,5.49,5.62,116991,0
2008-04-24,5.59,5.67,5.49,5.6,84254,0
2008-04-25,5.57,5.67,5.49,5.66,79830,0
2008-04-28,5.7,5.74,5.61,5.66,98896,0
2008-04-29,5.66,5.66,5.42,5.47,62629,0
2008-04-30,5.44,5.62,5.41,5.55,129942,0
2008-05-01,5.58,5.67,5.41,5.67,101345,0
2008-05-02,5.67,5.7,5.5,5.7,87431,0
2008-05-05,5.67,5.7,5.53,5.65,177433,0
2008-05-06,5.67,5.78,5.64,5.73,148629,0
2008-05-07,5.73,6.01,5.73,5.87,211139,0
2008-05-08,5.92,5.96,5.7,5.83,147857,0
2008-05-09,5.83,5.97,5.69,5.9,94279,0
2008-05-12,5.88,5.97,5.82,5.97,51246,0
2008-05-13,5.94,6.01,5.89,5.97,81379,0
2008-05-14,6.01,6.01,5.81,5.86,92484,0
2008-05-15,5.84,5.92,5.84,5.87,70244,0
2008-05-16,5.87,5.95,5.82,5.89,56076,0
2008-05-19,5.92,5.99,5.89,5.99,73976,0
2008-05-20,5.96,6,5.95,6,48186,0
2008-05-21,6,6,5.9,5.93,69782,0
2008-05-22,5.91,5.98,5.75,5.75,92622,0
2008-05-23,5.73,5.86,5.7,5.81,33136,0
2008-05-27,5.79,5.87,5.61,5.78,144791,0
2008-05-28,5.82,5.82,5.66,5.69,100297,0
2008-05-29,5.72,5.77,5.7,5.72,81540,0
2008-05-30,5.76,5.95,5.66,5.77,92083,0
2008-06-02,5.73,5.74,5.62,5.67,69117,0
2008-06-03,5.71,5.76,5.63,5.68,39351,0
2008-06-04,5.7,5.7,5.58,5.6,47964,0
2008-06-05,5.65,5.69,5.58,5.68,36016,0
2008-06-06,5.72,5.87,5.67,5.87,70152,0
2008-06-09,5.91,5.99,5.83,5.96,59655,0
2008-06-10,5.99,5.99,5.75,5.81,74031,0
2008-06-11,5.82,5.97,5.82,5.9,113157,0
2008-06-12,5.98,6,5.37,5.57,373116,0
2008-06-13,5.58,5.6,5.22,5.26,295576,0
2008-06-16,5.2,5.2,4.93,4.94,229581,0
2008-06-17,4.99,4.99,4.7,4.75,142939,0
2008-06-18,4.88,5.04,4.88,4.91,99103,0
2008-06-19,4.94,4.96,4.76,4.85,93091,0
2008-06-20,5,5,4.75,4.83,91872,0
2008-06-23,4.9,4.9,4.71,4.81,117057,0
2008-06-24,4.78,4.78,4.55,4.76,251494,0
2008-06-25,4.76,5,4.68,4.79,212709,0
2008-06-26,4.83,4.83,4.75,4.79,79032,0
2008-06-27,4.83,4.84,4.71,4.78,3344052,0
2008-06-30,4.8,4.93,4.68,4.72,90547,0
2008-07-01,4.67,4.77,4.6,4.77,134324,0
2008-07-02,4.75,4.75,4.53,4.65,146977,0
2008-07-03,4.65,4.71,4.6,4.65,69781,0
2008-07-07,4.65,4.67,4.58,4.62,103280,0
2008-07-08,4.65,4.78,4.54,4.78,111285,0
2008-07-09,4.79,4.79,4.6,4.63,111338,0
2008-07-10,4.61,4.67,4.56,4.67,65527,0
2008-07-11,4.61,4.78,4.61,4.77,99902,0
2008-07-14,4.81,4.95,4.73,4.91,84493,0
2008-07-15,4.87,4.99,4.79,4.86,136897,0
2008-07-16,4.89,5.05,4.8,5.05,127969,0
2008-07-17,5.08,5.23,5,5.18,123282,0
2008-07-18,5.21,5.21,4.9,4.96,79920,0
2008-07-21,4.97,5.1,4.9,5.09,84113,0
2008-07-22,5.08,5.59,5.05,5.58,168415,0
2008-07-23,5.57,5.57,5.39,5.51,124280,0
2008-07-24,5.5,5.5,4.96,5.36,149387,0
2008-07-25,5.36,5.55,5.27,5.55,103369,0
2008-07-28,5.51,5.6,5.33,5.35,68646,0
2008-07-29,5.15,5.56,5.14,5.39,101214,0
2008-07-30,5.44,5.51,5.21,5.3,52743,0
2008-07-31,5.23,5.36,5.11,5.33,54988,0
2008-08-01,5.1,5.46,5.1,5.35,76556,0
2008-08-04,5.34,5.37,5.05,5.05,56951,0
2008-08-05,5.04,5.04,4.91,4.96,88382,0
2008-08-06,4.95,5.03,4.87,4.96,121882,0
2008-08-07,5.06,5.25,4.93,5.02,261252,0
2008-08-08,4.98,5.11,4.89,5.09,190257,0
2008-08-11,5.08,5.43,5.02,5.42,192115,0
2008-08-12,5.41,5.54,5.3,5.39,71956,0
2008-08-13,5.43,5.52,5.21,5.43,119115,0
2008-08-14,5.45,5.54,5.32,5.4,96134,0
2008-08-15,5.56,5.56,5.1,5.28,272168,0
2008-08-18,5.3,5.4,5.25,5.3,72880,0
2008-08-19,5.33,5.48,5.32,5.45,96289,0
2008-08-20,5.43,5.51,5.39,5.42,87697,0
2008-08-21,5.44,5.5,5.34,5.35,107240,0
2008-08-22,5.37,5.45,5.37,5.41,87442,0
2008-08-25,5.43,5.46,5.29,5.35,121500,0
2008-08-26,5.4,5.45,5.1,5.18,83613,0
2008-08-27,5.21,5.3,5.16,5.29,42834,0
2008-08-28,5.32,5.41,5.29,5.4,89903,0
2008-08-29,5.38,5.38,5.3,5.37,40397,0
2008-09-02,5.44,5.45,5.08,5.15,69190,0
2008-09-03,5.18,5.22,5.03,5.21,70868,0
2008-09-04,5.22,5.28,5.18,5.23,109841,0
2008-09-05,5.24,5.31,5.06,5.23,104156,0
2008-09-08,5.28,5.36,5.23,5.23,96973,0
2008-09-09,5.21,5.37,5.02,5.05,144038,0
2008-09-10,5.19,5.22,5.05,5.18,153806,0
2008-09-11,5.1,5.21,5.06,5.2,93815,0
2008-09-12,5.16,5.25,5.05,5.08,40017,0
2008-09-15,5.03,5.15,4.97,4.97,76922,0
2008-09-16,4.97,5.15,4.92,5.11,154744,0
2008-09-17,5.11,5.15,4.75,4.75,160227,0
2008-09-18,4.85,5.3,4.74,4.99,181780,0
2008-09-19,5.23,5.23,5.02,5.16,541803,0
2008-09-22,5.12,5.16,4.82,4.82,108425,0
2008-09-23,4.83,5.08,4.81,4.86,109686,0
2008-09-24,4.86,5.08,4.86,4.97,106516,0
2008-09-25,4.99,5.1,4.9,4.99,117432,0
2008-09-26,4.96,4.98,4.8,4.92,97686,0
2008-09-29,4.9,4.91,4.51,4.51,132025,0
2008-09-30,4.57,4.72,4.36,4.71,150651,0
2008-10-01,4.69,4.89,4.56,4.78,90613,0
2008-10-02,4.78,4.9,4.46,4.46,96162,0
2008-10-03,4.48,4.72,4.26,4.26,165018,0
2008-10-06,4.34,4.47,3.91,3.96,232923,0
2008-10-07,4.08,4.17,3.79,3.79,148341,0
2008-10-08,3.7,3.84,3.67,3.8,211381,0
2008-10-09,3.83,3.9,3.61,3.61,160775,0
2008-10-10,3.53,4.25,3.43,4.25,289265,0
2008-10-13,4.36,4.38,4.06,4.36,259091,0
2008-10-14,4.38,4.48,4,4.12,93580,0
2008-10-15,4.15,4.24,3.26,3.45,362994,0
2008-10-16,3.53,3.93,3.34,3.89,178452,0
2008-10-17,3.82,4,3.49,3.8,192310,0
2008-10-20,3.88,4.02,3.8,4,74723,0
2008-10-21,3.98,4.15,3.89,3.92,79071,0
2008-10-22,3.87,3.87,3.61,3.62,56480,0
2008-10-23,3.63,3.63,3.45,3.55,170008,0
2008-10-24,3.27,3.43,3.27,3.33,145575,0
2008-10-27,3.32,3.48,3.25,3.3,114566,0
2008-10-28,3.34,3.57,3.3,3.54,136304,0
2008-10-29,3.55,3.68,3.42,3.51,108589,0
2008-10-30,3.57,3.7,3.49,3.67,91082,0
2008-10-31,3.66,4.05,3.6,4.01,95148,0
2008-11-03,4.01,4.26,4,4.16,102319,0
2008-11-04,4.3,4.3,4.01,4.16,62319,0
2008-11-05,4.25,4.35,4,4.02,80241,0
2008-11-06,4.1,4.14,3.96,3.96,62021,0
2008-11-07,4.06,4.07,3.99,4.03,45365,0
2008-11-10,4.09,4.14,3.83,3.85,130262,0
2008-11-11,3.84,3.91,3.7,3.77,121300,0
2008-11-12,3.75,4.09,3.7,3.85,118152,0
2008-11-13,3.85,4.38,3.75,4.16,152285,0
2008-11-14,4.13,4.16,3.87,3.87,128146,0
2008-11-17,3.85,3.93,3.68,3.83,82184,0
2008-11-18,3.82,3.98,3.57,3.68,73942,0
2008-11-19,3.67,3.75,3.54,3.54,89233,0
2008-11-20,3.54,3.55,3.38,3.42,145197,0
2008-11-21,3.44,3.75,3.38,3.7,188353,0
2008-11-24,3.71,3.91,3.53,3.9,151927,0
2008-11-25,3.93,3.96,3.6,3.74,72587,0
2008-11-26,3.68,3.75,3.57,3.74,109754,0
2008-11-28,3.73,3.9,3.71,3.9,30690,0
2008-12-01,3.84,3.84,3.41,3.5,139241,0
2008-12-02,3.6,3.77,3.44,3.76,179452,0
2008-12-03,3.7,3.8,3.57,3.76,58563,0
2008-12-04,3.56,3.8,3.5,3.51,60010,0
2008-12-05,3.49,3.76,3.44,3.71,130258,0
2008-12-08,3.72,4.05,3.59,4.05,107511,0
2008-12-09,4.01,4.17,3.7,3.73,118722,0
2008-12-10,3.77,3.95,3.65,3.84,66236,0
2008-12-11,3.78,3.85,3.67,3.75,84426,0
2008-12-12,3.7,3.93,3.63,3.92,43030,0
2008-12-15,3.93,3.93,3.71,3.75,107502,0
2008-12-16,3.8,3.97,3.7,3.93,137711,0
2008-12-17,3.91,3.91,3.74,3.82,79967,0
2008-12-18,3.87,3.87,3.72,3.75,181489,0
2008-12-19,3.94,4,3.72,3.82,215608,0
2008-12-22,3.83,3.9,3.58,3.68,180239,0
2008-12-23,3.71,3.8,3.65,3.67,50573,0
2008-12-24,3.68,3.7,3.61,3.68,55853,0
2008-12-26,3.69,3.85,3.59,3.75,28520,0
2008-12-29,3.75,3.75,3.54,3.6,47756,0
2008-12-30,3.63,3.63,3.54,3.59,44499,0
2008-12-31,3.64,3.8,3.55,3.78,79644,0
2009-01-02,3.79,3.95,3.77,3.92,46540,0
2009-01-05,3.94,4.04,3.94,4.02,70400,0
2009-01-06,4.04,4.2,4.01,4.16,92180,0
2009-01-07,4.19,4.19,4.07,4.14,92721,0
2009-01-08,4.14,4.25,4.1,4.12,80021,0
2009-01-09,4.13,4.21,4.01,4.02,99757,0
2009-01-12,4.03,4.06,3.85,3.86,58596,0
2009-01-13,3.85,3.99,3.84,3.94,40404,0
2009-01-14,3.88,3.93,3.74,3.76,51766,0
2009-01-15,3.76,3.87,3.69,3.83,86439,0
2009-01-16,3.85,3.91,3.76,3.8,61828,0
2009-01-20,3.74,3.8,3.56,3.56,92790,0
2009-01-21,3.56,3.9,3.55,3.88,69160,0
2009-01-22,3.82,3.82,3.6,3.64,43539,0
2009-01-23,3.56,3.81,3.56,3.75,74201,0
2009-01-26,3.7,3.78,3.62,3.72,101789,0
2009-01-27,3.72,3.84,3.65,3.79,113071,0
2009-01-28,3.83,4.05,3.83,4.01,64575,0
2009-01-29,3.96,4.1,3.84,4.04,93212,0
2009-01-30,4.09,4.23,3.94,4.09,186397,0
2009-02-02,4.06,4.18,4.04,4.15,119068,0
2009-02-03,4.18,4.35,4,4.31,171787,0
2009-02-04,4.3,4.49,4.26,4.4,137322,0
2009-02-05,4.39,4.4,4.25,4.35,72538,0
2009-02-06,4.35,4.38,4.21,4.34,75910,0
2009-02-09,4.31,4.42,4.15,4.28,66869,0
2009-02-10,4.25,4.34,4.12,4.2,116043,0
2009-02-11,4.21,4.29,4.17,4.25,48444,0
2009-02-12,4.2,4.33,4.2,4.27,77152,0
2009-02-13,4.29,4.31,4.2,4.28,121608,0
2009-02-17,4.13,4.17,4.07,4.07,68288,0
2009-02-18,4.09,4.09,3.99,4.06,88076,0
2009-02-19,4.09,4.09,3.93,3.95,90052,0
2009-02-20,3.89,4.06,3.88,4.02,170541,0
2009-02-23,4.04,4.08,3.87,3.89,134006,0
2009-02-24,3.95,4.18,3.95,4.16,115570,0
2009-02-25,4.16,4.16,3.89,3.89,51093,0
2009-02-26,3.91,3.99,3.85,3.9,70947,0
2009-02-27,3.86,4,3.83,3.91,145623,0
2009-03-02,3.84,3.84,3.62,3.64,138106,0
2009-03-03,3.64,3.83,3.6,3.64,103652,0
2009-03-04,3.69,3.85,3.6,3.81,60699,0
2009-03-05,3.72,3.85,3.62,3.74,98712,0
2009-03-06,3.76,3.76,3.63,3.73,48658,0
2009-03-09,3.71,3.79,3.66,3.69,83863,0
2009-03-10,3.78,3.92,3.68,3.85,91181,0
2009-03-11,3.88,4.2,3.8,4.01,253926,0
2009-03-12,3.98,4.25,3.79,4.22,103052,0
2009-03-13,4.23,4.28,4.15,4.2,50369,0
2009-03-16,4.25,4.28,4.21,4.22,54007,0
2009-03-17,4.21,4.27,4.13,4.27,74807,0
2009-03-18,4.27,4.39,4.25,4.39,83658,0
2009-03-19,4.4,4.43,4.29,4.36,65775,0
2009-03-20,4.4,4.45,4.29,4.31,128892,0
2009-03-23,4.39,4.57,4.35,4.57,107458,0
2009-03-24,4.52,4.58,4.35,4.49,98274,0
2009-03-25,4.51,4.62,4.47,4.62,76811,0
2009-03-26,4.69,4.75,4.63,4.75,106241,0
2009-03-27,4.69,4.75,4.52,4.52,79795,0
2009-03-30,4.45,4.61,4.37,4.51,47045,0
2009-03-31,4.57,4.84,4.48,4.79,142909,0
2009-04-01,4.73,4.81,4.56,4.74,159966,0
2009-04-02,4.8,4.92,4.71,4.8,171218,0
2009-04-03,4.79,4.85,4.7,4.85,54849,0
2009-04-06,4.81,4.81,4.54,4.57,57818,0
2009-04-07,4.53,4.75,4.5,4.53,38329,0
2009-04-08,4.57,4.8,4.57,4.77,65075,0
2009-04-09,4.85,4.92,4.77,4.88,102679,0
2009-04-13,4.87,4.93,4.79,4.89,60958,0
2009-04-14,4.81,4.88,4.77,4.8,37245,0
2009-04-15,4.83,4.83,4.39,4.44,125381,0
2009-04-16,4.45,4.54,4.31,4.49,111853,0
2009-04-17,4.51,4.54,4.4,4.5,49637,0
2009-04-20,4.43,4.57,4.25,4.25,65694,0
2009-04-21,4.22,4.5,4.18,4.49,36278,0
2009-04-22,4.44,4.54,4.28,4.54,63526,0
2009-04-23,4.53,4.53,4.26,4.29,84048,0
2009-04-24,4.25,4.34,4.23,4.31,101875,0
2009-04-27,4.24,4.35,4.19,4.23,67637,0
2009-04-28,4.19,4.31,4.19,4.27,27600,0
2009-04-29,4.29,4.46,4.29,4.44,81888,0
2009-04-30,4.49,4.5,4.24,4.25,135442,0
2009-05-01,4.25,4.41,4.21,4.22,113988,0
2009-05-04,4.27,4.42,4.27,4.35,85522,0
2009-05-05,4.31,4.35,4.2,4.23,125841,0
2009-05-06,4.26,4.44,4.12,4.13,72019,0
2009-05-07,4.19,4.2,4.01,4.05,88198,0
2009-05-08,4.06,4.15,4.04,4.12,64768,0
2009-05-11,4.07,4.21,4.02,4.05,64835,0
2009-05-12,4.07,4.1,4,4.05,121726,0
2009-05-13,4,4.1,3.95,3.97,211240,0
2009-05-14,4,4,3.91,3.92,64834,0
2009-05-15,3.96,4.06,3.85,4.05,754048,0
2009-05-18,4.1,4.25,4.07,4.25,101296,0
2009-05-19,4.23,4.23,3.93,4.06,186804,0
2009-05-20,4.11,4.23,4,4.01,201428,0
2009-05-21,3.98,4.18,3.98,4.09,97230,0
2009-05-22,4.1,4.22,4.09,4.12,81747,0
2009-05-26,4.09,4.24,4.05,4.09,136284,0
2009-05-27,4.08,4.16,4.01,4.01,80195,0
2009-05-28,4.03,4.09,3.94,4,88972,0
2009-05-29,4,4.07,3.95,4.07,129483,0
2009-06-01,4.12,4.39,4.04,4.37,143129,0
2009-06-02,4.34,4.57,4.28,4.55,182658,0
2009-06-03,4.54,4.55,4.46,4.54,57138,0
2009-06-04,4.53,4.55,4.45,4.55,58027,0
2009-06-05,4.55,4.7,4.46,4.61,162009,0
2009-06-08,4.55,4.67,4.5,4.56,128964,0
2009-06-09,4.57,4.61,4.49,4.56,124483,0
2009-06-10,4.6,4.62,4.51,4.6,106478,0
2009-06-11,4.78,4.79,4.59,4.67,124667,0
2009-06-12,4.65,4.7,4.6,4.7,69591,0
2009-06-15,4.72,4.72,4.42,4.53,107600,0
2009-06-16,4.58,4.62,4.48,4.48,76027,0
2009-06-17,4.5,4.7,4.41,4.59,112275,0
2009-06-18,4.58,4.72,4.52,4.72,83609,0
2009-06-19,4.79,4.99,4.74,4.82,164328,0
2009-06-22,4.78,4.88,4.5,4.5,84807,0
2009-06-23,4.55,4.76,4.44,4.69,58065,0
2009-06-24,4.72,4.88,4.59,4.81,74925,0
2009-06-25,4.77,4.94,4.76,4.9,81380,0
2009-06-26,4.86,5.15,4.86,5.15,399996,0
2009-06-29,5.12,5.23,5.02,5.19,126245,0
2009-06-30,5.21,5.59,5.21,5.5,261093,0
2009-07-01,5.52,5.7,5.45,5.52,235094,0
2009-07-02,5.5,5.59,5.4,5.55,152529,0
2009-07-06,5.54,5.6,5.46,5.47,620260,0
2009-07-07,5.46,5.5,5.4,5.47,105493,0
2009-07-08,5.48,5.54,5.4,5.44,114513,0
2009-07-09,5.46,5.62,5.43,5.46,209037,0
2009-07-10,5.45,5.52,5.35,5.48,109445,0
2009-07-13,5.49,5.6,5.39,5.5,309966,0
2009-07-14,5.47,5.53,5.46,5.48,80951,0
2009-07-15,5.54,5.59,5.46,5.5,103012,0
2009-07-16,5.46,5.55,5.45,5.5,145530,0
2009-07-17,5.52,5.54,5.4,5.46,149113,0
2009-07-20,5.42,5.45,5.36,5.41,57747,0
2009-07-21,5.42,5.42,5.29,5.34,82398,0
2009-07-22,5.3,5.51,5.29,5.5,58418,0
2009-07-23,5.42,5.85,5.35,5.5,665498,0
2009-07-24,5.46,5.5,5.35,5.5,98374,0
2009-07-27,5.5,5.53,5.4,5.49,130404,0
2009-07-28,5.44,5.5,5.28,5.42,80904,0
2009-07-29,5.38,5.41,5.3,5.33,117426,0
2009-07-30,5.38,5.51,5.32,5.45,83130,0
2009-07-31,5.41,5.47,5.36,5.37,108951,0
2009-08-03,5.39,5.45,5.25,5.43,66053,0
2009-08-04,5.38,5.46,5.37,5.45,106265,0
2009-08-05,5.49,5.52,5.31,5.42,90236,0
2009-08-06,5.37,5.37,5.08,5.13,106812,0
2009-08-07,5.22,5.22,5.08,5.17,124679,0
2009-08-10,5.16,5.22,5.11,5.16,57667,0
2009-08-11,5.12,5.22,5.12,5.17,70158,0
2009-08-12,5.17,5.43,5.11,5.4,90591,0
2009-08-13,5.42,5.43,5.29,5.42,66178,0
2009-08-14,5.4,5.4,5.23,5.28,105333,0
2009-08-17,5.24,5.28,5.09,5.23,113207,0
2009-08-18,5.25,5.37,5.09,5.18,78000,0
2009-08-19,5.09,5.33,5.09,5.33,101065,0
2009-08-20,5.3,5.31,5.18,5.3,51708,0
2009-08-21,5.37,5.37,5.16,5.23,120451,0
2009-08-24,5.25,5.29,4.88,5,195377,0
2009-08-25,5.03,5.13,5,5.01,86993,0
2009-08-26,5.05,5.24,5.02,5.24,63244,0
2009-08-27,5.24,5.26,5.07,5.22,33619,0
2009-08-28,5.25,5.25,5.04,5.07,78852,0
2009-08-31,5.01,5.08,5.01,5.02,103308,0
2009-09-01,5.02,5.18,4.99,5.05,119092,0
2009-09-02,5.07,5.09,5.03,5.03,57912,0
2009-09-03,5.05,5.1,5.04,5.1,62908,0
2009-09-04,5.09,5.13,5.05,5.13,105235,0
2009-09-08,5.14,5.17,4.96,4.99,116148,0
2009-09-09,4.99,5.04,4.96,5,65947,0
2009-09-10,4.98,5.13,4.97,5.09,44769,0
2009-09-11,5.05,5.05,4.95,4.96,48300,0
2009-09-14,4.96,5.19,4.96,5.19,69987,0
2009-09-15,5.16,5.33,5.12,5.17,51692,0
2009-09-16,5.17,5.24,5.05,5.09,79502,0
2009-09-17,5.1,5.3,5.06,5.24,68753,0
2009-09-18,5.26,5.29,5.15,5.17,126139,0
2009-09-21,5.11,5.17,5.02,5.13,35393,0
2009-09-22,5.14,5.18,5.05,5.06,30727,0
2009-09-23,5.03,5.17,5.03,5.04,59512,0
2009-09-24,5.06,5.13,5,5.03,99697,0
2009-09-25,5.03,5.1,5,5.05,113562,0
2009-09-28,5.06,5.13,5.03,5.12,76973,0
2009-09-29,5.11,5.17,5.05,5.12,36681,0
2009-09-30,5.11,5.15,4.98,5.01,110038,0
2009-10-01,5,5.04,4.91,4.92,195692,0
2009-10-02,4.9,4.98,4.79,4.81,105968,0
2009-10-05,4.85,4.91,4.82,4.86,74427,0
2009-10-06,4.87,4.95,4.71,4.92,106694,0
2009-10-07,4.93,5.04,4.86,5.04,39740,0
2009-10-08,5.07,5.07,4.91,4.92,62518,0
2009-10-09,5,5,4.92,4.99,42495,0
2009-10-12,4.95,5.02,4.94,5,38061,0
2009-10-13,5.01,5.05,4.88,4.95,33475,0
2009-10-14,5.02,5.1,4.94,5.1,64284,0
2009-10-15,5.05,5.05,4.86,4.89,77585,0
2009-10-16,4.88,5.04,4.88,5,83990,0
2009-10-19,5.02,5.24,5.02,5.13,167332,0
2009-10-20,5.12,5.12,4.98,4.98,64242,0
2009-10-21,4.98,5.13,4.98,5.01,59886,0
2009-10-22,5,5.05,4.96,4.99,64890,0
2009-10-23,5.05,5.2,4.95,5.01,95500,0
2009-10-26,5,5.13,5,5.07,64442,0
2009-10-27,5.07,5.11,5.01,5.03,31679,0
2009-10-28,5.04,5.09,4.87,4.88,95448,0
2009-10-29,4.88,5.03,4.87,4.96,115104,0
2009-10-30,4.96,4.97,4.85,4.88,237752,0
2009-11-02,4.9,4.98,4.89,4.94,124309,0
2009-11-03,4.93,4.99,4.9,4.99,72190,0
2009-11-04,4.95,5,4.71,4.77,94408,0
2009-11-05,4.79,4.94,4.78,4.86,48453,0
2009-11-06,4.83,4.97,4.8,4.89,52113,0
2009-11-09,4.91,5.09,4.86,4.92,62099,0
2009-11-10,4.9,4.98,4.89,4.92,31707,0
2009-11-11,4.98,4.98,4.82,4.85,43237,0
2009-11-12,4.83,4.9,4.72,4.72,77244,0
2009-11-13,4.73,4.93,4.73,4.78,47093,0
2009-11-16,4.84,4.94,4.82,4.94,44980,0
2009-11-17,4.93,4.95,4.79,4.9,57626,0
2009-11-18,4.74,4.91,4.73,4.87,166272,0
2009-11-19,4.83,4.84,4.72,4.72,83799,0
2009-11-20,4.72,4.82,4.72,4.76,46657,0
2009-11-23,4.8,4.93,4.72,4.8,92387,0
2009-11-24,4.78,4.82,4.55,4.78,113810,0
2009-11-25,4.79,4.85,4.71,4.72,24805,0
2009-11-27,4.65,4.75,4.65,4.65,65215,0
2009-11-30,4.64,4.77,4.63,4.7,286275,0
2009-12-01,4.72,4.83,4.69,4.74,38836,0
2009-12-02,4.73,4.8,4.62,4.64,68572,0
2009-12-03,4.64,4.68,4.6,4.63,118208,0
2009-12-04,4.73,4.8,4.64,4.7,86366,0
2009-12-07,4.71,4.76,4.63,4.7,31679,0
2009-12-08,4.66,4.74,4.66,4.67,44061,0
2009-12-09,4.34,4.34,3.7,3.91,187318,0
2009-12-10,3.91,3.99,3.81,3.82,137249,0
2009-12-11,3.84,3.88,3.74,3.77,90031,0
2009-12-14,3.79,3.89,3.73,3.74,112259,0
2009-12-15,3.72,3.8,3.71,3.75,188969,0
2009-12-16,3.78,3.83,3.75,3.76,91837,0
2009-12-17,3.76,3.83,3.76,3.76,64024,0
2009-12-18,3.79,3.85,3.76,3.79,415117,0
2009-12-21,3.81,3.86,3.74,3.75,112475,0
2009-12-22,3.74,3.8,3.72,3.76,101110,0
2009-12-23,3.78,3.83,3.75,3.79,106312,0
2009-12-24,3.83,3.88,3.78,3.82,81164,0
2009-12-28,3.85,3.92,3.82,3.87,96214,0
2009-12-29,3.89,3.91,3.87,3.91,74606,0
2009-12-30,3.91,4.14,3.91,4.08,169384,0
2009-12-31,4.1,4.22,4.08,4.11,191098,0
2010-01-04,4.17,4.17,3.99,4.04,501869,0
2010-01-05,4.06,4.1,3.94,3.96,149826,0
2010-01-06,3.97,4.05,3.81,3.83,81958,0
2010-01-07,3.85,3.9,3.83,3.85,96255,0
2010-01-08,3.85,3.88,3.78,3.79,65302,0
2010-01-11,3.81,3.83,3.78,3.83,133879,0
2010-01-12,3.8,3.83,3.71,3.71,83792,0
2010-01-13,3.73,3.73,3.64,3.65,96770,0
2010-01-14,3.65,3.69,3.62,3.65,44462,0
2010-01-15,3.68,3.72,3.55,3.55,123425,0
2010-01-19,3.57,3.61,3.56,3.61,121978,0
2010-01-20,3.6,3.6,3.52,3.54,117095,0
2010-01-21,3.54,3.65,3.5,3.59,163077,0
2010-01-22,3.58,3.63,3.57,3.61,219016,0
2010-01-25,3.62,3.65,3.55,3.62,398168,0
2010-01-26,3.61,3.64,3.4,3.41,79364,0
2010-01-27,3.41,3.55,3.4,3.54,72756,0
2010-01-28,3.66,3.74,3.5,3.58,108575,0
2010-01-29,3.59,3.65,3.43,3.45,200387,0
2010-02-01,3.47,3.5,3.46,3.5,112675,0
2010-02-02,3.51,3.54,3.42,3.43,152500,0
2010-02-03,3.44,3.5,3.42,3.43,129636,0
2010-02-04,3.43,3.46,3.37,3.38,285679,0
2010-02-05,3.4,3.51,3.37,3.5,114699,0
2010-02-08,3.5,3.5,3.35,3.35,114124,0
2010-02-09,3.39,3.5,3.37,3.4,61704,0
2010-02-10,3.39,3.42,3.34,3.39,102359,0
2010-02-11,3.38,3.5,3.34,3.5,120106,0
2010-02-12,3.5,3.54,3.4,3.5,130155,0
2010-02-16,3.53,3.67,3.52,3.65,54133,0
2010-02-17,3.65,3.65,3.5,3.52,54255,0
2010-02-18,3.51,3.54,3.43,3.49,94298,0
2010-02-19,3.47,3.47,3.39,3.4,97918,0
2010-02-22,3.42,3.45,3.36,3.39,44447,0
2010-02-23,3.4,3.46,3.38,3.39,76689,0
2010-02-24,3.4,3.44,3.35,3.37,34843,0
2010-02-25,3.36,3.38,3.34,3.35,43030,0
2010-02-26,3.35,3.43,3.35,3.37,149719,0
2010-03-01,3.43,3.58,3.41,3.58,83936,0
2010-03-02,3.57,3.65,3.54,3.65,85944,0
2010-03-03,3.64,3.74,3.61,3.73,53700,0
2010-03-04,3.73,3.75,3.65,3.72,44920,0
2010-03-05,3.72,3.74,3.67,3.74,33411,0
2010-03-08,3.72,3.74,3.6,3.74,64646,0
2010-03-09,3.72,3.8,3.69,3.77,44461,0
2010-03-10,3.76,3.77,3.69,3.77,58408,0
2010-03-11,3.73,3.78,3.7,3.78,40601,0
2010-03-12,3.78,3.78,3.67,3.72,68569,0
2010-03-15,3.73,3.78,3.6,3.64,60664,0
2010-03-16,3.64,3.74,3.63,3.74,31927,0
2010-03-17,3.71,3.77,3.7,3.71,55534,0
2010-03-18,3.64,3.73,3.64,3.71,27528,0
2010-03-19,3.73,3.75,3.63,3.75,119477,0
2010-03-22,3.67,3.76,3.67,3.74,32236,0
2010-03-23,3.73,3.8,3.68,3.79,42773,0
2010-03-24,3.77,3.79,3.68,3.69,50762,0
2010-03-25,3.7,3.76,3.61,3.62,42634,0
2010-03-26,3.62,3.66,3.57,3.6,46005,0
2010-03-29,3.6,3.62,3.54,3.62,56371,0
2010-03-30,3.61,3.65,3.55,3.57,41273,0
2010-03-31,3.55,4.06,3.55,4.06,178450,0
2010-04-01,4,4.02,3.67,3.71,124513,0
2010-04-05,3.71,3.76,3.59,3.68,61046,0
2010-04-06,3.66,3.7,3.6,3.62,31005,0
2010-04-07,3.6,3.62,3.56,3.61,51087,0
2010-04-08,3.59,3.62,3.51,3.52,82323,0
2010-04-09,3.52,3.67,3.52,3.59,34130,0
2010-04-12,3.58,3.6,3.52,3.54,38201,0
2010-04-13,3.53,3.67,3.52,3.61,45459,0
2010-04-14,3.62,3.64,3.6,3.64,50426,0
2010-04-15,3.65,3.94,3.63,3.92,97132,0
2010-04-16,3.9,3.9,3.59,3.66,136980,0
2010-04-19,3.64,3.77,3.64,3.72,40083,0
2010-04-20,3.64,3.76,3.64,3.76,65883,0
2010-04-21,3.75,3.78,3.64,3.75,45001,0
2010-04-22,3.72,3.72,3.65,3.7,41466,0
2010-04-23,3.69,3.69,3.58,3.61,65194,0
2010-04-26,3.6,3.66,3.58,3.6,27398,0
2010-04-27,3.59,3.61,3.56,3.56,36281,0
2010-04-28,3.58,3.6,3.57,3.59,24518,0
2010-04-29,3.62,3.64,3.56,3.6,38954,0
2010-04-30,3.62,3.7,3.49,3.51,102808,0
2010-05-03,3.52,3.53,3.46,3.53,72154,0
2010-05-04,3.49,3.53,3.43,3.5,81092,0
2010-05-05,3.48,3.53,3.41,3.43,63562,0
2010-05-06,3.42,3.49,3.27,3.27,102769,0
2010-05-07,3.26,3.31,3.15,3.15,140502,0
2010-05-10,3.2,3.32,3.2,3.3,151959,0
2010-05-11,3.27,3.3,3.19,3.28,106682,0
2010-05-12,3.28,3.39,3.2,3.38,73835,0
2010-05-13,3.36,3.46,3.26,3.36,66794,0
2010-05-14,3.33,3.4,3.22,3.29,72586,0
2010-05-17,3.34,3.48,3.21,3.43,144326,0
2010-05-18,3.45,3.6,3.33,3.5,178078,0
2010-05-19,3.48,3.6,3.3,3.36,94288,0
2010-05-20,3.33,3.44,3.15,3.2,131327,0
2010-05-21,3.1,3.25,3.1,3.21,109609,0
2010-05-24,3.21,3.7,3.16,3.19,383195,0
2010-05-25,3.12,3.26,3,3.22,92123,0
2010-05-26,3.23,3.36,3.19,3.19,91818,0
2010-05-27,3.5,3.51,3.3,3.5,122114,0
2010-05-28,3.48,3.66,3.37,3.55,114038,0
2010-06-01,3.54,3.58,3.3,3.33,83304,0
2010-06-02,3.45,3.55,3.39,3.53,46753,0
2010-06-03,3.51,3.6,3.24,3.45,42919,0
2010-06-04,3.37,3.41,3.3,3.31,70904,0
2010-06-07,3.33,3.38,3.21,3.25,86358,0
2010-06-08,3.25,3.25,3.2,3.21,80633,0
2010-06-09,3.26,3.31,3.2,3.27,53248,0
2010-06-10,3.32,3.42,3.27,3.36,108531,0
2010-06-11,3.3,3.37,3.26,3.36,29882,0
2010-06-14,3.39,3.4,3.3,3.33,23116,0
2010-06-15,3.36,3.46,3.3,3.45,63818,0
2010-06-16,3.44,3.5,3.35,3.36,54281,0
2010-06-17,3.36,3.39,3.3,3.34,51355,0
2010-06-18,3.35,3.35,3.3,3.3,131883,0
2010-06-21,3.33,3.39,3.27,3.28,74083,0
2010-06-22,3.3,3.37,3.21,3.23,49553,0
2010-06-23,3.22,3.27,3.22,3.24,32389,0
2010-06-24,3.21,3.24,3.1,3.15,172102,0
2010-06-25,3.2,3.36,3.05,3.13,4585199,0
2010-06-28,3.11,3.37,3.11,3.21,111366,0
2010-06-29,3.15,3.19,3.13,3.14,94873,0
2010-06-30,3.15,3.23,3.15,3.21,38659,0
2010-07-01,3.2,3.23,3.16,3.2,50489,0
2010-07-02,3.22,3.25,3.11,3.22,26805,0
2010-07-06,3.22,3.25,3.15,3.22,75207,0
2010-07-07,3.2,3.2,3.14,3.15,98689,0
2010-07-08,3.21,3.21,3.14,3.17,33917,0
2010-07-09,3.16,3.31,3.12,3.29,41674,0
2010-07-12,3.24,3.3,3.12,3.24,89979,0
2010-07-13,3.33,3.47,3.32,3.47,43480,0
2010-07-14,3.41,3.46,3.3,3.39,15390,0
2010-07-15,3.36,3.4,3.22,3.33,51478,0
2010-07-16,3.32,3.32,3.21,3.25,19622,0
2010-07-19,3.25,3.39,3.24,3.26,31746,0
2010-07-20,3.26,3.38,3.26,3.38,30207,0
2010-07-21,3.33,3.44,3.17,3.24,112108,0
2010-07-22,3.23,3.32,3.23,3.31,21678,0
2010-07-23,3.27,3.29,3.22,3.28,67266,0
2010-07-26,3.26,3.32,3.26,3.3,23263,0
2010-07-27,3.3,3.32,3.16,3.16,111015,0
2010-07-28,3.16,3.26,3.16,3.25,46393,0
2010-07-29,3.2,3.29,3.19,3.24,23785,0
2010-07-30,3.2,3.3,3.2,3.23,50385,0
2010-08-02,3.24,3.46,3.24,3.43,43869,0
2010-08-03,3.38,3.48,3.25,3.46,44634,0
2010-08-04,3.47,3.58,3.42,3.54,34898,0
2010-08-05,3.5,3.62,3.5,3.52,35299,0
2010-08-06,3.57,3.57,3.38,3.48,18389,0
2010-08-09,3.48,3.55,3.34,3.38,19583,0
2010-08-10,3.37,3.51,3.33,3.44,11306,0
2010-08-11,3.34,3.52,3.26,3.35,25516,0
2010-08-12,3.33,3.37,3.2,3.35,79216,0
2010-08-13,3.33,3.33,3.22,3.29,9704,0
2010-08-16,3.29,3.44,3.29,3.41,20894,0
2010-08-17,3.33,3.46,3.32,3.37,11270,0
2010-08-18,3.36,3.45,3.29,3.4,17694,0
2010-08-19,3.41,3.41,3.29,3.36,7151,0
2010-08-20,3.44,3.5,3.36,3.45,14388,0
2010-08-23,3.45,3.48,3.39,3.44,23216,0
2010-08-24,3.42,3.55,3.28,3.29,20938,0
2010-08-25,3.28,3.51,3.26,3.51,92903,0
2010-08-26,3.38,3.41,3.28,3.4,27185,0
2010-08-27,3.45,3.48,3.39,3.39,43034,0
2010-08-30,3.35,3.37,3.29,3.29,8047,0
2010-08-31,3.33,3.39,3.29,3.39,12529,0
2010-09-01,3.35,3.4,3.3,3.38,22327,0
2010-09-02,3.35,3.56,3.29,3.56,80528,0
2010-09-03,3.51,3.55,3.34,3.36,18402,0
2010-09-07,3.38,3.39,3.31,3.31,8860,0
2010-09-08,3.4,3.5,3.4,3.49,29735,0
2010-09-09,3.44,3.5,3.37,3.45,37081,0
2010-09-10,3.42,3.52,3.38,3.46,28435,0
2010-09-13,3.45,3.6,3.41,3.42,33309,0
2010-09-14,3.45,3.45,3.24,3.34,50062,0
2010-09-15,3.35,3.38,3.28,3.29,14509,0
2010-09-16,3.32,3.32,3.28,3.3,5416,0
2010-09-17,3.3,3.4,3.29,3.4,37674,0
2010-09-20,3.42,3.45,3.27,3.41,40433,0
2010-09-21,3.4,3.45,3.34,3.41,9862,0
2010-09-22,3.4,3.4,3.31,3.31,21264,0
2010-09-23,3.33,3.35,3.29,3.32,15064,0
2010-09-24,3.36,3.37,3.3,3.31,9760,0
2010-09-27,3.33,3.4,3.29,3.31,9980,0
2010-09-28,3.3,3.32,3.27,3.31,23393,0
2010-09-29,3.31,3.4,3.26,3.31,31303,0
2010-09-30,3.37,3.44,3.34,3.38,70426,0
2010-10-01,3.38,3.43,3.33,3.34,31062,0
2010-10-04,3.29,3.35,3.25,3.35,55688,0
2010-10-05,3.37,3.42,3.35,3.37,11129,0
2010-10-06,3.34,3.38,3.29,3.35,10062,0
2010-10-07,3.34,3.35,3.29,3.29,19790,0
2010-10-08,3.29,3.43,3.29,3.36,12091,0
2010-10-11,3.33,3.36,3.31,3.33,3467,0
2010-10-12,3.31,3.4,3.31,3.38,7244,0
2010-10-13,3.36,3.4,3.36,3.38,14150,0
2010-10-14,3.38,3.39,3.34,3.35,6200,0
2010-10-15,3.36,3.42,3.32,3.4,17168,0
2010-10-18,3.39,3.39,3.33,3.36,14427,0
2010-10-19,3.33,3.42,3.21,3.42,17626,0
2010-10-20,3.4,3.55,3.37,3.53,62063,0
2010-10-21,3.5,3.59,3.36,3.44,16387,0
2010-10-22,3.46,3.62,3.42,3.56,25790,0
2010-10-25,3.59,3.79,3.59,3.74,52349,0
2010-10-26,3.75,3.91,3.72,3.9,143615,0
2010-10-27,3.81,3.9,3.81,3.9,17657,0
2010-10-28,3.94,3.94,3.83,3.87,13520,0
2010-10-29,3.83,3.9,3.79,3.88,37831,0
2010-11-01,3.9,3.9,3.76,3.87,19634,0
2010-11-02,3.86,3.88,3.75,3.82,31231,0
2010-11-03,3.82,3.82,3.67,3.67,10018,0
2010-11-04,3.68,3.68,3.44,3.58,68650,0
2010-11-05,3.54,3.71,3.53,3.71,23682,0
2010-11-08,3.7,3.75,3.52,3.62,38279,0
2010-11-09,3.61,3.61,3.45,3.52,48049,0
2010-11-10,3.58,3.81,3.54,3.78,30120,0
2010-11-11,3.73,3.77,3.65,3.77,14397,0
2010-11-12,3.66,3.84,3.66,3.84,26573,0
2010-11-15,3.83,3.98,3.79,3.98,45545,0
2010-11-16,3.98,3.98,3.84,3.85,34925,0
2010-11-17,3.88,3.92,3.62,3.71,43586,0
2010-11-18,3.69,3.85,3.69,3.79,26329,0
2010-11-19,3.83,3.92,3.76,3.92,18376,0
2010-11-22,3.9,3.98,3.86,3.94,37692,0
2010-11-23,3.98,4,3.85,3.96,51272,0
2010-11-24,3.96,3.96,3.61,3.72,95607,0
2010-11-26,3.5,3.81,3.5,3.8,54248,0
2010-11-29,3.8,3.8,3.66,3.7,21893,0
2010-11-30,3.74,3.74,3.65,3.72,23570,0
2010-12-01,3.83,3.86,3.69,3.8,34675,0
2010-12-02,3.76,3.93,3.76,3.85,39708,0
2010-12-03,3.85,3.99,3.83,3.96,65122,0
2010-12-06,3.9,4.06,3.85,4,90165,0
2010-12-07,4.07,4.07,3.89,3.9,51173,0
2010-12-08,3.94,3.94,3.83,3.88,32988,0
2010-12-09,3.9,4,3.88,3.94,51593,0
2010-12-10,3.99,4.04,3.92,3.93,57432,0
2010-12-13,3.88,4.02,3.88,3.92,36109,0
2010-12-14,3.9,4.01,3.9,3.97,42503,0
2010-12-15,4.04,4.04,3.88,3.96,33400,0
2010-12-16,3.96,4.02,3.92,3.99,46859,0
2010-12-17,3.95,4.02,3.95,3.95,40098,0
2010-12-20,4,4.05,3.9,4.02,53158,0
2010-12-21,4.06,4.15,3.99,4.11,91213,0
2010-12-22,4.14,4.34,4.09,4.21,154908,0
2010-12-23,4.3,4.4,4.25,4.28,58798,0
2010-12-27,4.32,4.75,4.32,4.67,189648,0
2010-12-28,4.74,4.79,4.59,4.75,103180,0
2010-12-29,4.78,4.85,4.58,4.65,55204,0
2010-12-30,4.73,4.74,4.65,4.73,67349,0
2010-12-31,4.7,4.72,4.63,4.69,65445,0
2011-01-03,4.7,4.72,4.35,4.52,195349,0
2011-01-04,4.47,4.48,4.28,4.4,98104,0
2011-01-05,4.37,4.48,4.37,4.45,46620,0
2011-01-06,4.45,4.56,4.37,4.47,43064,0
2011-01-07,4.52,4.55,4.37,4.37,79006,0
2011-01-10,4.41,4.46,4.37,4.44,27537,0
2011-01-11,4.49,4.53,4.38,4.5,43401,0
2011-01-12,4.56,4.7,4.42,4.62,72922,0
2011-01-13,4.67,4.67,4.53,4.65,33722,0
2011-01-14,4.69,4.69,4.47,4.52,60465,0
2011-01-18,4.45,4.74,4.43,4.74,88406,0
2011-01-19,4.7,4.86,4.65,4.78,71419,0
2011-01-20,5,5.08,4.87,5.04,342804,0
2011-01-21,5.08,5.14,4.78,4.8,132707,0
2011-01-24,4.96,5.22,4.78,5.16,128159,0
2011-01-25,5.21,5.35,5.09,5.21,123513,0
2011-01-26,5.26,5.32,5.16,5.25,79124,0
2011-01-27,5.25,5.33,5.21,5.25,57506,0
2011-01-28,5.25,5.27,5.08,5.1,46511,0
2011-01-31,5.17,5.2,5.04,5.17,47924,0
2011-02-01,5.2,5.28,5.09,5.2,73367,0
2011-02-02,5.16,5.28,5.16,5.22,55497,0
2011-02-03,5.22,5.28,5.18,5.28,34959,0
2011-02-04,5.25,5.34,5.18,5.34,46666,0
2011-02-07,5.36,5.36,5.18,5.21,38806,0
2011-02-08,5.24,5.24,5.08,5.16,104725,0
2011-02-09,5.22,5.31,4.86,5.05,117950,0
2011-02-10,4.99,4.99,4.8,4.97,52899,0
2011-02-11,4.91,4.91,4.7,4.76,67884,0
2011-02-14,4.61,4.9,4.61,4.88,49357,0
2011-02-15,4.84,4.93,4.83,4.85,28836,0
2011-02-16,4.86,4.87,4.75,4.78,22478,0
2011-02-18,4.72,4.78,4.7,4.78,37922,0
2011-02-22,4.72,4.78,4.68,4.71,31783,0
2011-02-23,4.65,4.74,4.65,4.68,23664,0
2011-02-24,4.66,4.9,4.66,4.85,32088,0
2011-02-25,4.85,4.9,4.76,4.84,29650,0
2011-02-28,4.84,4.92,4.77,4.82,26588,0
2011-03-01,4.87,4.9,4.76,4.9,23291,0
2011-03-02,4.85,4.9,4.77,4.89,25400,0
2011-03-03,4.85,4.87,4.8,4.85,17750,0
2011-03-04,4.88,4.91,4.76,4.91,33541,0
2011-03-07,3.81,3.93,3.4,3.54,1430166,0
2011-03-08,3.54,3.73,3.44,3.45,649518,0
2011-03-09,3.45,3.51,3.35,3.36,308358,0
2011-03-10,3.39,3.52,3.31,3.49,135720,0
2011-03-11,3.5,3.69,3.5,3.65,146937,0
2011-03-14,3.68,4.07,3.33,3.64,1089756,0
2011-03-15,3.5,3.7,3.5,3.56,222222,0
2011-03-16,3.63,3.63,3.53,3.53,114860,0
2011-03-17,3.55,3.85,3.55,3.71,1186031,0
2011-03-18,3.77,3.91,3.64,3.68,94616,0
2011-03-21,3.76,3.79,3.71,3.75,64649,0
2011-03-22,3.78,3.84,3.78,3.8,79051,0
2011-03-23,3.81,3.91,3.81,3.87,54034,0
2011-03-24,3.91,3.95,3.85,3.91,51236,0
2011-03-25,3.93,3.94,3.7,3.74,185776,0
2011-03-28,3.64,3.8,3.64,3.71,112869,0
2011-03-29,3.7,3.78,3.69,3.71,253402,0
2011-03-30,3.72,3.76,3.67,3.7,50340,0
2011-03-31,3.69,3.75,3.64,3.74,52681,0
2011-04-01,3.71,3.88,3.65,3.88,71592,0
2011-04-04,3.86,3.89,3.74,3.89,63432,0
2011-04-05,3.85,3.89,3.78,3.89,37118,0
2011-04-06,3.88,3.9,3.78,3.9,50072,0
2011-04-07,3.85,4.1,3.8,3.98,1021928,0
2011-04-08,4.02,4.2,4,4.06,86846,0
2011-04-11,4.08,4.08,3.98,4.01,45237,0
2011-04-12,4,4.15,4,4.01,58718,0
2011-04-13,4.06,4.06,3.95,4,38497,0
2011-04-14,3.96,4.14,3.9,4.12,60345,0
2011-04-15,4.16,4.19,4.06,4.1,50102,0
2011-04-18,4.04,4.05,3.98,4.02,26866,0
2011-04-19,4.02,4.14,4,4.03,51764,0
2011-04-20,4.1,4.1,4.01,4.07,20550,0
2011-04-21,4.07,4.08,3.95,3.99,155474,0
2011-04-25,3.95,4.07,3.95,3.96,44729,0
2011-04-26,3.96,3.99,3.81,3.82,97877,0
2011-04-27,3.81,4.01,3.81,4.01,67135,0
2011-04-28,3.97,4.06,3.97,4.03,11819,0
2011-04-29,4,4.04,3.91,4,26463,0
2011-05-02,3.97,4.05,3.93,4.05,76902,0
2011-05-03,4,4.03,3.95,4.02,34381,0
2011-05-04,3.99,4.03,3.94,3.99,20890,0
2011-05-05,3.96,4,3.84,4,88620,0
2011-05-06,4,4.04,3.93,4.03,26627,0
2011-05-09,3.95,4,3.86,3.88,36939,0
2011-05-10,3.9,3.92,3.66,3.83,132124,0
2011-05-11,3.8,3.84,3.79,3.81,6348,0
2011-05-12,3.72,3.91,3.72,3.88,21377,0
2011-05-13,3.88,3.93,3.77,3.83,19837,0
2011-05-16,3.77,3.83,3.73,3.77,20075,0
2011-05-17,3.75,3.76,3.67,3.7,30342,0
2011-05-18,3.67,3.72,3.65,3.69,47074,0
2011-05-19,3.84,3.87,3.72,3.79,81847,0
2011-05-20,3.75,3.83,3.71,3.77,40448,0
2011-05-23,3.77,3.8,3.67,3.78,36895,0
2011-05-24,3.78,3.78,3.71,3.71,12438,0
2011-05-25,3.71,3.76,3.68,3.72,10305,0
2011-05-26,3.69,3.74,3.67,3.71,6462,0
2011-05-27,3.76,3.92,3.68,3.83,35659,0
2011-05-31,3.87,3.93,3.71,3.81,76700,0
2011-06-01,3.79,3.9,3.77,3.78,41321,0
2011-06-02,3.77,3.82,3.68,3.8,32883,0
2011-06-03,3.74,3.8,3.74,3.79,15900,0
2011-06-06,3.77,3.79,3.72,3.72,19386,0
2011-06-07,3.7,3.75,3.66,3.71,35757,0
2011-06-08,3.67,3.8,3.66,3.76,49250,0
2011-06-09,3.74,3.74,3.6,3.66,58830,0
2011-06-10,3.69,3.7,3.61,3.66,24608,0
2011-06-13,3.67,3.89,3.53,3.57,94804,0
2011-06-14,3.56,3.62,3.47,3.55,93101,0
2011-06-15,3.51,3.65,3.46,3.52,90122,0
2011-06-16,3.51,3.6,3.5,3.53,10914,0
2011-06-17,3.54,3.67,3.5,3.56,87464,0
2011-06-20,3.54,3.57,3.49,3.51,48262,0
2011-06-21,3.53,3.61,3.48,3.5,58712,0
2011-06-22,3.5,3.57,3.3,3.39,965177,0
2011-06-23,3.59,3.7,3.41,3.56,183910,0
2011-06-24,3.57,3.65,3.52,3.55,77824,0
2011-06-27,3.54,3.59,3.54,3.58,15111,0
2011-06-28,3.63,3.63,3.53,3.6,30743,0
2011-06-29,3.59,3.63,3.59,3.62,17390,0
2011-06-30,3.59,3.71,3.59,3.64,25298,0
2011-07-01,3.63,3.7,3.58,3.6,37886,0
2011-07-05,3.63,3.67,3.52,3.53,50299,0
2011-07-06,3.54,3.55,3.5,3.51,57151,0
2011-07-07,3.51,3.51,3.43,3.5,73358,0
2011-07-08,3.5,3.53,3.47,3.53,40276,0
2011-07-11,3.53,3.58,3.52,3.56,80265,0
2011-07-12,3.56,3.63,3.47,3.6,104395,0
2011-07-13,3.59,3.74,3.55,3.71,77159,0
2011-07-14,3.72,3.74,3.55,3.71,19990,0
2011-07-15,3.72,3.74,3.69,3.71,19426,0
2011-07-18,3.69,3.78,3.68,3.7,34251,0
2011-07-19,3.71,3.71,3.67,3.68,20088,0
2011-07-20,3.69,3.7,3.65,3.65,5074,0
2011-07-21,3.64,3.7,3.64,3.69,41606,0
2011-07-22,3.67,3.72,3.67,3.7,40055,0
2011-07-25,3.65,3.76,3.65,3.69,30095,0
2011-07-26,3.68,3.77,3.68,3.75,100518,0
2011-07-27,3.76,3.77,3.68,3.72,70774,0
2011-07-28,3.68,3.73,3.59,3.61,31957,0
2011-07-29,3.5,3.59,3.5,3.53,21263,0
2011-08-01,3.55,3.58,3.45,3.48,57450,0
2011-08-02,3.48,3.49,3.43,3.43,59971,0
2011-08-03,3.47,3.47,3.4,3.4,36010,0
2011-08-04,3.41,3.45,3.37,3.41,94311,0
2011-08-05,3.35,3.51,3.31,3.51,130573,0
2011-08-08,3.45,3.45,3.31,3.38,76000,0
2011-08-09,3.35,3.47,3.26,3.32,85837,0
2011-08-10,3.32,3.48,3.32,3.45,37686,0
2011-08-11,3.45,3.48,3.31,3.32,110362,0
2011-08-12,3.33,3.56,3.33,3.44,30168,0
2011-08-15,3.45,3.6,3.39,3.5,67679,0
2011-08-16,3.44,3.51,3.34,3.43,32414,0
2011-08-17,3.4,3.41,3.34,3.37,12724,0
2011-08-18,3.35,3.35,3.29,3.31,42111,0
2011-08-19,3.3,3.36,3.3,3.3,15600,0
2011-08-22,3.32,3.35,3.29,3.29,58372,0
2011-08-23,3.29,3.32,3.28,3.3,64648,0
2011-08-24,3.3,3.35,3.28,3.3,38716,0
2011-08-25,3.28,3.33,3.27,3.3,14006,0
2011-08-26,3.29,3.32,3.29,3.32,7900,0
2011-08-29,3.32,3.32,3.28,3.28,14262,0
2011-08-30,3.28,3.3,3.28,3.29,9665,0
2011-08-31,3.28,3.32,3.27,3.31,41240,0
2011-09-01,3.27,3.38,3.27,3.36,18283,0
2011-09-02,3.36,3.36,3.28,3.31,12678,0
2011-09-06,3.28,3.31,3.27,3.28,17452,0
2011-09-07,3.29,3.34,3.21,3.24,40547,0
2011-09-08,3.25,3.33,3.25,3.32,55226,0
2011-09-09,3.37,3.41,3.3,3.33,23351,0
2011-09-12,3.26,3.38,3.25,3.25,15376,0
2011-09-13,3.26,3.36,3.23,3.32,15307,0
2011-09-14,3.33,3.4,3.33,3.34,15166,0
2011-09-15,3.31,3.36,3.27,3.28,21700,0
2011-09-16,3.29,3.3,3.24,3.29,35417,0
2011-09-19,3.26,3.32,3.26,3.27,7508,0
2011-09-20,3.26,3.33,3.26,3.32,9802,0
2011-09-21,3.31,3.36,3.27,3.31,10520,0
2011-09-22,3.31,3.37,3.22,3.22,25542,0
2011-09-23,3.22,3.29,3.21,3.24,35800,0
2011-09-26,3.22,3.29,3.2,3.2,29985,0
2011-09-27,3.21,3.33,3.2,3.21,18265,0
2011-09-28,3.21,3.25,3.17,3.22,37604,0
2011-09-29,3.24,3.27,3.2,3.24,8600,0
2011-09-30,3.23,3.27,3.2,3.26,52900,0
2011-10-03,3.23,3.27,2.92,3.11,283652,0
2011-10-04,3.11,3.4,3.05,3.22,67653,0
2011-10-05,3.21,3.27,3.21,3.27,7310,0
2011-10-06,3.22,3.32,3.18,3.25,126607,0
2011-10-07,3.25,3.29,3.09,3.14,111218,0
2011-10-10,3.18,3.19,2.9,3.11,707582,0
2011-10-11,3.25,3.28,3.12,3.25,10685,0
2011-10-12,3.19,3.35,3.15,3.16,22680,0
2011-10-13,3.21,3.23,3.1,3.15,16300,0
2011-10-14,3.19,3.24,3.12,3.23,5800,0
2011-10-17,3.19,3.23,3.17,3.23,4308,0
2011-10-18,3.15,3.22,3.15,3.2,5082,0
2011-10-19,3.19,3.24,3.19,3.19,6499,0
2011-10-20,3.18,3.23,3.18,3.18,10357,0
2011-10-21,3.2,3.24,3.2,3.21,4088,0
2011-10-24,3.18,3.24,3.18,3.22,16865,0
2011-10-25,3.2,3.23,3.18,3.21,9312,0
2011-10-26,3.22,3.22,3.18,3.2,14934,0
2011-10-27,3.24,3.26,3.18,3.26,33347,0
2011-10-28,3.54,3.72,3.33,3.39,74921,0
2011-10-31,3.35,3.46,3.33,3.43,24527,0
2011-11-01,3.45,3.45,3.28,3.37,46564,0
2011-11-02,3.36,3.37,3.23,3.34,69266,0
2011-11-03,3.35,3.35,3.28,3.3,27640,0
2011-11-04,3.28,3.4,3.28,3.39,27050,0
2011-11-07,3.37,3.41,3.3,3.37,84458,0
2011-11-08,3.35,3.41,3.3,3.35,185675,0
2011-11-09,3.37,3.37,3.31,3.36,7950,0
2011-11-10,3.31,3.39,3.3,3.35,23160,0
2011-11-11,3.36,3.46,3.35,3.38,27292,0
2011-11-14,3.31,3.36,3.3,3.3,10569,0
2011-11-15,3.32,3.43,3.32,3.33,22340,0
2011-11-16,3.31,3.41,3.31,3.34,11597,0
2011-11-17,3.38,3.4,3.29,3.29,31430,0
2011-11-18,3.35,3.35,3.29,3.31,3400,0
2011-11-21,3.29,3.34,3.27,3.27,31070,0
2011-11-22,3.26,3.32,3.24,3.25,20200,0
2011-11-23,3.24,3.31,3.23,3.23,5241,0
2011-11-25,3.24,3.26,3.19,3.26,19600,0
2011-11-28,3.3,3.35,3.26,3.34,79684,0
2011-11-29,3.3,3.39,3.21,3.33,12874,0
2011-11-30,3.25,3.38,3.24,3.38,51702,0
2011-12-01,3.34,3.34,3.24,3.32,17826,0
2011-12-02,3.28,3.33,3.24,3.31,12895,0
2011-12-05,3.3,3.35,3.26,3.31,10518,0
2011-12-06,3.25,3.31,3.25,3.27,18650,0
2011-12-07,3.25,3.33,3.25,3.3,5088,0
2011-12-08,3.24,3.32,3.24,3.25,10406,0
2011-12-09,3.25,3.33,3.25,3.3,4100,0
2011-12-12,3.23,3.28,3.23,3.25,6710,0
2011-12-13,3.29,3.36,3.23,3.23,13605,0
2011-12-14,3.21,3.32,3.2,3.32,3500,0
2011-12-15,3.34,3.34,3.22,3.22,21387,0
2011-12-16,3.2,3.3,3.19,3.29,31886,0
2011-12-19,3.28,3.32,3.25,3.3,283568,0
2011-12-20,3.33,3.34,3.29,3.33,8057,0
2011-12-21,3.35,3.39,3.35,3.37,65124,0
2011-12-22,3.36,3.48,3.35,3.47,109436,0
2011-12-23,3.5,3.51,3.43,3.51,12734,0
2011-12-27,3.5,3.52,3.47,3.47,13692,0
2011-12-28,3.47,3.54,3.44,3.5,75379,0
2011-12-29,3.49,3.55,3.43,3.51,27234,0
2011-12-30,3.51,3.55,3.4,3.4799,40907,0
2012-01-03,3.46,3.58,3.41,3.5,10703,0
2012-01-04,3.5,3.51,3.42,3.42,7583,0
2012-01-05,3.4,3.52,3.4,3.46,22000,0
2012-01-06,3.46,3.5,3.45,3.45,1308,0
2012-01-09,3.48,3.49,3.4,3.44,24144,0
2012-01-10,3.43,3.58,3.43,3.55,30007,0
2012-01-11,3.53,3.58,3.42,3.56,6405,0
2012-01-12,3.59,3.6,3.53,3.57,11610,0
2012-01-13,3.59,3.6,3.54,3.55,20353,0
2012-01-17,3.58,3.6,3.49,3.52,2386,0
2012-01-18,3.55,3.63,3.54,3.63,31889,0
2012-01-19,3.64,3.64,3.53,3.56,12920,0
2012-01-20,3.56,3.62,3.51,3.61,10900,0
2012-01-23,3.61,3.61,3.55,3.57,16150,0
2012-01-24,3.52,3.57,3.51,3.51,11840,0
2012-01-25,3.51,3.91,3.51,3.89,381756,0
2012-01-26,3.95,3.99,3.88,3.99,31198,0
2012-01-27,3.95,3.95,3.9,3.94,47446,0
2012-01-30,4,4.04,3.95,4,45061,0
2012-01-31,4,4.01,3.97,4.01,20898,0
2012-02-01,4.02,4.08,4,4.04,29289,0
2012-02-02,4.06,4.09,3.99,3.99,14791,0
2012-02-03,4.03,4.15,3.99,4.14,46193,0
2012-02-06,4.14,4.15,4.03,4.13,18588,0
2012-02-07,4.19,4.21,4.13,4.2,30737,0
2012-02-08,4.2,4.2,4.15,4.2,20078,0
2012-02-09,4.21,4.25,4.18,4.22,14733,0
2012-02-10,4.23,4.25,4.2,4.21,12089,0
2012-02-13,4.25,4.25,4.15,4.15,24683,0
2012-02-14,4.21,4.21,3.76,4.07,48614,0
2012-02-15,4.01,4.05,3.98,4.04,9434,0
2012-02-16,4.03,4.13,4.01,4.13,16399,0
2012-02-17,4.14,4.3,4.13,4.21,37536,0
2012-02-21,4.3,4.35,4.22,4.31,78302,0
2012-02-22,4.31,4.31,4.18,4.26,9924,0
2012-02-23,4.19,4.3,4.19,4.25,28578,0
2012-02-24,4.25,4.33,4.19,4.29,56992,0
2012-02-27,4.3,4.45,4.3,4.38,38220,0
2012-02-28,4.36,4.41,4.31,4.32,40909,0
2012-02-29,4.32,4.41,4.32,4.41,32010,0
2012-03-01,4.5,4.65,4.49,4.63,108836,0
2012-03-02,4.63,4.7,4.6,4.69,39627,0
2012-03-05,4.7,4.75,4.65,4.68,55043,0
2012-03-06,4.72,4.75,4.65,4.68,27779,0
2012-03-07,4.71,4.78,4.7,4.78,24995,0
2012-03-08,4.8,5.12,4.8,4.99,211121,0
2012-03-09,5,5.03,4.83,4.85,96853,0
2012-03-12,4.8,4.85,4.7,4.7,64547,0
2012-03-13,4.73,4.84,4.54,4.67,94301,0
2012-03-14,4.71,4.81,4.68,4.81,41422,0
2012-03-15,4.8,4.92,4.76,4.87,42065,0
2012-03-16,4.89,4.89,4.65,4.74,36084,0
2012-03-19,4.77,4.82,4.65,4.7,83554,0
2012-03-20,4.65,4.76,4.65,4.72,33272,0
2012-03-21,4.74,4.83,4.74,4.81,39897,0
2012-03-22,4.8,5.13,4.8,4.99,166877,0
2012-03-23,5.01,5.1,4.93,4.93,164484,0
2012-03-26,5.01,5.12,5,5.05,119974,0
2012-03-27,5.05,5.44,5.05,5.37,331653,0
2012-03-28,5.46,5.75,5.41,5.73,505703,0
2012-03-29,5.77,5.99,5.65,5.89,496170,0
2012-03-30,6,6,5.75,5.9,324206,0
2012-04-02,5.88,6.2,5.86,6.18,315108,0
2012-04-03,6.2,6.41,6.16,6.37,278762,0
2012-04-04,6.45,6.45,5.78,6.22,382095,0
2012-04-05,6.12,6.27,6.05,6.25,134361,0
2012-04-09,6.14,6.35,6.1,6.22,128727,0
2012-04-10,6.25,6.26,5.95,6.1,176542,0
2012-04-11,6.1,6.15,5.92,6.13,186363,0
2012-04-12,6.17,6.26,6.13,6.17,249218,0
2012-04-13,6.11,6.25,6.1,6.22,101546,0
2012-04-16,6.25,6.35,6.21,6.35,239694,0
2012-04-17,6.39,6.48,6.33,6.37,174261,0
2012-04-18,6.36,6.4,6,6.15,207364,0
2012-04-19,6.2,6.31,6.11,6.24,167075,0
2012-04-20,6.34,6.37,6.04,6.18,185542,0
2012-04-23,6.08,6.29,6.01,6.29,170545,0
2012-04-24,6.28,6.36,6.24,6.36,74757,0
2012-04-25,6.36,7.29,6.36,7.26,1263048,0
2012-04-26,4.5,5,4,4.34,2239858,0
2012-04-27,4.26,4.52,4.25,4.5,403423,0
2012-04-30,4.45,4.5,4.28,4.41,277752,0
2012-05-01,4.42,4.62,4.41,4.61,150528,0
2012-05-02,4.62,4.67,4.56,4.66,146894,0
2012-05-03,4.6,4.89,4.48,4.87,400274,0
2012-05-04,4.86,5.14,4.83,4.86,346559,0
2012-05-07,4.87,5.01,4.71,4.94,121135,0
2012-05-08,4.91,4.91,4.46,4.73,233180,0
2012-05-09,4.67,4.67,4.51,4.66,151079,0
2012-05-10,4.67,4.75,4.66,4.7,94013,0
2012-05-11,4.67,4.9,4.67,4.87,84728,0
2012-05-14,4.85,4.85,4.61,4.69,64552,0
2012-05-15,4.69,4.72,4.59,4.71,60953,0
2012-05-16,4.7,4.74,4.65,4.68,33859,0
2012-05-17,4.67,4.69,4.41,4.44,97629,0
2012-05-18,4.46,4.52,4.44,4.48,36229,0
2012-05-21,4.49,4.65,4.4,4.59,111947,0
2012-05-22,4.64,4.72,4.53,4.54,48867,0
2012-05-23,4.52,4.62,4.46,4.53,81599,0
2012-05-24,4.53,4.59,4.42,4.52,31109,0
2012-05-25,4.51,4.6,4.36,4.37,136315,0
2012-05-29,4.41,4.44,4.36,4.39,70401,0
2012-05-30,4.38,4.4,4.2,4.27,89820,0
2012-05-31,4.25,4.29,4.05,4.09,203769,0
2012-06-01,3.99,4.22,3.99,4.09,148090,0
2012-06-04,4.12,4.18,4,4.05,82654,0
2012-06-05,4.05,4.18,4.01,4.04,68496,0
2012-06-06,4.08,4.16,3.99,4.03,65333,0
2012-06-07,4.06,4.06,3.89,4.04,97116,0
2012-06-08,4.01,4.07,4,4.03,86134,0
2012-06-11,4.07,4.12,3.89,3.91,137172,0
2012-06-12,3.87,4.02,3.73,3.92,151254,0
2012-06-13,3.93,3.93,3.72,3.8,138985,0
2012-06-14,3.85,4.15,3.81,4.14,170902,0
2012-06-15,4.12,4.22,4.07,4.15,185983,0
2012-06-18,4.12,4.37,4.11,4.27,197961,0
2012-06-19,4.29,4.39,4.26,4.39,190711,0
2012-06-20,4.4,4.42,4.3,4.39,212760,0
2012-06-21,4.39,4.43,4.34,4.38,228857,0
2012-06-22,3.97,4.12,3.85,3.95,4312850,0
2012-06-25,3.92,4.09,3.86,4.08,246997,0
2012-06-26,4.1,4.21,4.05,4.18,171126,0
2012-06-27,4.2,4.41,4.18,4.37,159448,0
2012-06-28,4.34,4.35,4.22,4.27,74858,0
2012-06-29,4.33,4.33,4.26,4.3,101883,0
2012-07-02,4.3,4.34,4.25,4.33,113240,0
2012-07-03,4.32,4.39,4.285,4.39,143740,0
2012-07-05,4.39,4.42,4.34,4.42,116176,0
2012-07-06,4.36,4.41,4.35,4.39,67818,0
2012-07-09,4.38,4.55,4.38,4.53,162121,0
2012-07-10,4.54,4.57,4.39,4.42,93551,0
2012-07-11,4.42,4.43,4.24,4.27,77425,0
2012-07-12,4.2,4.24,4.08,4.18,81437,0
2012-07-13,4.18,4.4,4,4.32,71659,0
2012-07-16,4.32,4.32,4.21,4.25,39800,0
2012-07-17,4.26,4.31,4.15,4.17,55255,0
2012-07-18,4.18,4.18,4.05,4.06,81479,0
2012-07-19,4.06,4.06,3.97,3.99,90270,0
2012-07-20,3.96,3.96,3.88,3.89,164763,0
2012-07-23,3.87,4.23,3.85,4,173928,0
2012-07-24,4,4.06,3.89,3.91,118518,0
2012-07-25,3.92,3.92,3.78,3.81,197347,0
2012-07-26,3.84,3.9,3.79,3.82,91093,0
2012-07-27,3.82,4.01,3.82,3.99,90401,0
2012-07-30,4,4.16,4,4.05,60180,0
2012-07-31,4.03,4.14,4.005,4.02,138756,0
2012-08-01,4.04,4.17,3.9,3.92,225966,0
2012-08-02,4.04,4.59,4.02,4.54,416284,0
2012-08-03,4.56,4.82,4.56,4.68,391297,0
2012-08-06,4.68,4.75,4.63,4.71,203119,0
2012-08-07,4.71,4.73,4.69,4.71,209083,0
2012-08-08,4.7,4.7299,4.66,4.67,258227,0
2012-08-09,4.66,4.73,4.6205,4.71,84346,0
2012-08-10,4.71,4.721,4.6401,4.65,145491,0
2012-08-13,4.65,4.74,4.5,4.71,65957,0
2012-08-14,4.75,4.79,4.672,4.75,88698,0
2012-08-15,4.72,4.74,4.61,4.72,112961,0
2012-08-16,4.7,4.98,4.7,4.96,106120,0
2012-08-17,4.97,5.05,4.9,5.05,221245,0
2012-08-20,5.05,5.1101,5.02,5.11,151979,0
2012-08-21,5.11,5.17,5.05,5.13,160482,0
2012-08-22,5.14,5.22,5.13,5.17,147494,0
2012-08-23,5.17,5.25,5.15,5.23,162207,0
2012-08-24,5.22,5.26,5.18,5.25,126833,0
2012-08-27,5.28,5.86,5.1,5.62,376647,0
2012-08-28,5.64,5.64,5.39,5.5,145322,0
2012-08-29,5.48,5.55,5.3,5.51,224269,0
2012-08-30,5.51,5.6,5.469,5.49,120480,0
2012-08-31,5.5,5.7,5.5,5.69,200804,0
2012-09-04,5.7,5.7299,5.52,5.61,139274,0
2012-09-05,5.62,5.64,5.46,5.47,130179,0
2012-09-06,5.51,5.6483,5.46,5.52,101296,0
2012-09-07,5.57,5.6,5.32,5.37,84304,0
2012-09-10,5.84,6.18,5.8,6.02,607932,0
2012-09-11,6.04,6.15,5.94,5.98,233561,0
2012-09-12,5.98,6.1499,5.96,6.01,167926,0
2012-09-13,6.01,6.12,5.95,5.97,200468,0
2012-09-14,5.98,5.98,5.8,5.83,198808,0
2012-09-17,5.89,5.97,5.8,5.82,166500,0
2012-09-18,5.84,5.94,5.81,5.86,92712,0
2012-09-19,5.87,5.94,5.83,5.88,99361,0
2012-09-20,5.89,6.1,5.81,5.98,80402,0
2012-09-21,6.05,6.2,5.94,5.99,299125,0
2012-09-24,5.99,6.11,5.99,6.1,109180,0
2012-09-25,6.18,6.36,6.14,6.3,324552,0
2012-09-26,6.33,6.33,6.01,6.07,123510,0
2012-09-27,6.11,6.16,5.91,5.95,199347,0
2012-09-28,5.92,6,5.88,5.96,141911,0
2012-10-01,5.96,6.17,5.96,6.05,127946,0
2012-10-02,6.05,6.19,6.05,6.12,90462,0
2012-10-03,6.01,6.2,6,6.15,104658,0
2012-10-04,6.2,6.21,5.94,5.98,85965,0
2012-10-05,6,6.08,5.86,5.92,106588,0
2012-10-08,5.92,5.92,5.68,5.81,186610,0
2012-10-09,5.8,5.81,5.59,5.59,112734,0
2012-10-10,5.61,5.62,5.45,5.49,130129,0
2012-10-11,5.53,5.84,5.53,5.79,139496,0
2012-10-12,5.81,5.84,5.71,5.82,111051,0
2012-10-15,5.85,5.85,5.72,5.79,89572,0
2012-10-16,5.83,5.85,5.63,5.66,56131,0
2012-10-17,5.64,5.79,5.6201,5.72,44322,0
2012-10-18,5.73,5.73,5.45,5.56,124596,0
2012-10-19,5.52,5.62,5.32,5.38,146867,0
2012-10-22,5.38,5.42,5.19,5.23,128069,0
2012-10-23,5.21,5.27,5.17,5.2,44055,0
2012-10-24,5.2,5.35,5.2,5.32,94811,0
2012-10-25,5.36,5.43,5.35,5.43,58036,0
2012-10-26,5.44,5.47,5.18,5.2,72539,0
2012-10-31,5.19,5.3699,5.01,5.1,114524,0
2012-11-01,5.1,5.12,5,5.02,93704,0
2012-11-02,5.06,5.09,5,5.02,112303,0
2012-11-05,5,5.19,5,5.07,62048,0
2012-11-06,5.11,5.22,5.01,5.07,67053,0
2012-11-07,5.04,5.04,4.9,4.98,104369,0
2012-11-08,5.59,5.59,5.2501,5.48,290339,0
2012-11-09,5.48,5.58,5.45,5.49,150777,0
2012-11-12,5.52,5.55,5.26,5.33,143332,0
2012-11-13,5.29,5.37,5.18,5.29,100180,0
2012-11-14,5.28,5.39,5.23,5.3,142343,0
2012-11-15,5.29,5.3,5.13,5.28,161964,0
2012-11-16,5.3,5.53,5.26,5.48,185000,0
2012-11-19,5.53,5.84,5.53,5.84,209993,0
2012-11-20,5.82,5.85,5.61,5.68,110776,0
2012-11-21,5.66,5.98,5.66,5.98,163027,0
2012-11-23,5.98,5.99,5.85,5.87,58154,0
2012-11-26,5.94,6.19,5.92,6.19,306825,0
2012-11-27,6.19,6.48,6.17,6.38,488730,0
2012-11-28,6.34,6.36,6.02,6.32,245706,0
2012-11-29,6.35,6.8,6.3315,6.52,379134,0
2012-11-30,6.55,6.56,6.33,6.45,273431,0
2012-12-03,6.59,6.59,6.21,6.27,286528,0
2012-12-04,6.25,6.33,6.06,6.13,167002,0
2012-12-05,6.16,6.16,6.04,6.07,207730,0
2012-12-06,6.07,6.1501,5.91,6.02,217296,0
2012-12-07,6.08,6.14,5.99,6.04,148083,0
2012-12-10,6.04,6.16,6.01,6.1,126633,0
2012-12-11,6.14,6.39,6.14,6.38,192258,0
2012-12-12,6.38,6.4,6.2,6.25,190453,0
2012-12-13,6.27,6.34,6.2,6.23,222501,0
2012-12-14,6.3,6.39,6.29,6.38,191913,0
2012-12-17,6.38,6.52,6.295,6.49,174553,0
2012-12-18,6.6,6.6,6.32,6.47,227997,0
2012-12-19,6.45,6.4599,6.23,6.38,172880,0
2012-12-20,6.36,6.54,6.27,6.47,183359,0
2012-12-21,6.3,6.42,6.3,6.39,251963,0
2012-12-24,6.41,6.41,6.28,6.36,76357,0
2012-12-26,6.39,6.52,6.18,6.2033,119499,0
2012-12-27,6.23,6.4,6.1339,6.19,77119,0
2012-12-28,6.16,6.24,6.08,6.08,94977,0
2012-12-31,6.1,6.38,6.07,6.28,189868,0
2013-01-02,6.4,6.66,6.39,6.63,270247,0
2013-01-03,6.75,6.959,6.5,6.88,383932,0
2013-01-04,6.91,7.04,6.8801,6.93,182192,0
2013-01-07,6.87,6.9,6.72,6.81,148774,0
2013-01-08,6.94,7.04,6.75,7.02,149438,0
2013-01-09,7.07,7.31,7.0401,7.06,216972,0
2013-01-10,7.13,7.1699,6.9,7.14,108206,0
2013-01-11,7.15,7.15,6.84,6.91,226040,0
2013-01-14,6.92,6.92,6.76,6.81,88039,0
2013-01-15,6.77,6.94,6.77,6.92,49535,0
2013-01-16,6.89,6.98,6.8,6.87,66654,0
2013-01-17,6.9,6.97,6.81,6.88,68722,0
2013-01-18,6.94,6.94,6.81,6.83,100067,0
2013-01-22,6.85,7.04,6.78,7.04,127904,0
2013-01-23,7.05,7.05,6.82,6.85,93163,0
2013-01-24,6.87,6.97,6.825,6.95,93649,0
2013-01-25,6.95,7.1,6.93,7.1,99170,0
2013-01-28,7.11,7.13,6.97,7.08,202445,0
2013-01-29,7.1,7.1,6.97,7,87900,0
2013-01-30,6.99,7.05,6.83,6.89,93770,0
2013-01-31,6.86,6.99,6.84,6.9,75287,0
2013-02-01,6.97,7.03,6.85,6.95,150308,0
2013-02-04,6.95,6.95,6.72,6.73,91347,0
2013-02-05,6.72,6.79,6.65,6.7,85774,0
2013-02-06,6.68,6.79,6.57,6.66,93780,0
2013-02-07,6.64,6.64,6.25,6.51,236384,0
2013-02-08,6.49,6.79,6.22,6.77,93664,0
2013-02-11,6.42,6.78,6.39,6.45,125232,0
2013-02-12,6.49,6.58,6.45,6.57,61263,0
2013-02-13,6.57,6.57,6.3808,6.5,114653,0
2013-02-14,6.51,6.61,6.4,6.53,66206,0
2013-02-15,6.43,6.515,6.385,6.5,142029,0
2013-02-19,6.47,6.49,6.305,6.48,94733,0
2013-02-20,6.43,6.5,5.99,6.02,159820,0
2013-02-21,5.9101,6.023,5.73,5.98,190623,0
2013-02-22,6.01,6.32,6.01,6.28,129113,0
2013-02-25,6.24,6.31,6.13,6.15,101663,0
2013-02-26,6.18,6.29,6.08,6.2,114292,0
2013-02-27,6.19,6.31,6.15,6.25,80174,0
2013-02-28,6.26,6.44,6.15,6.23,70169,0
2013-03-01,6.23,6.31,6.05,6.28,83952,0
2013-03-04,6.27,6.33,6.18,6.33,75193,0
2013-03-05,6.319,6.378,6.17,6.37,98491,0
2013-03-06,6.37,6.4758,6.06,6.4,116410,0
2013-03-07,6.48,6.8,6.23,6.72,177221,0
2013-03-08,6.8,6.87,6.66,6.77,207150,0
2013-03-11,6.73,6.78,6.57,6.68,106316,0
2013-03-12,6.66,6.7099,6.44,6.54,60764,0
2013-03-13,6.56,6.57,6.38,6.56,57100,0
2013-03-14,6.55,6.6655,6.51,6.62,97030,0
2013-03-15,6.6,6.79,6.435,6.47,148581,0
2013-03-18,6.41,6.51,6.23,6.29,128049,0
2013-03-19,6.34,6.51,6.31,6.44,97114,0
2013-03-20,6.46,6.46,6.25,6.3,82794,0
2013-03-21,6.26,6.47,6.26,6.45,61260,0
2013-03-22,6.49,6.51,6.42,6.46,92006,0
2013-03-25,6.46,6.71,6.43,6.68,66003,0
2013-03-26,6.75,6.9,6.66,6.89,83347,0
2013-03-27,6.84,6.9,6.75,6.9,64231,0
2013-03-28,6.92,6.97,6.82,6.91,83453,0
2013-04-01,6.92,6.92,6.65,6.79,135586,0
2013-04-02,6.9,7.149,6.85,7.07,294863,0
2013-04-03,7.06,7.37,7.04,7.31,307196,0
2013-04-04,7.4,8.09,7.35,8.06,1029683,0
2013-04-05,8.06,8.21,7.8101,8.18,1039065,0
2013-04-08,8.25,8.64,8.18,8.6,778971,0
2013-04-09,8.69,8.8,8.44,8.65,531221,0
2013-04-10,8.73,9.32,8.59,9.1,849337,0
2013-04-11,9.39,9.44,8.48,8.76,753380,0
2013-04-12,8.74,8.86,8.5,8.82,344446,0
2013-04-15,8.82,8.82,8.39,8.48,372983,0
2013-04-16,8.6,8.69,8.35,8.67,378204,0
2013-04-17,8.6,8.6,8.28,8.41,329808,0
2013-04-18,8.41,8.52,8.26,8.38,228986,0
2013-04-19,8.35,8.89,8.31,8.86,374215,0
2013-04-22,9,9,8.61,8.79,472856,0
2013-04-23,8.83,9.08,8.8204,9.08,308744,0
2013-04-24,9.15,9.17,8.68,8.87,424271,0
2013-04-25,8.91,9.02,8.75,8.97,258993,0
2013-04-26,8.93,8.98,8.76,8.84,175479,0
2013-04-29,8.91,9.02,8.84,8.96,198156,0
2013-04-30,8.95,9.01,8.88,8.96,180804,0
2013-05-01,8.95,8.98,8.66,8.68,342681,0
2013-05-02,8.79,8.91,8.291,8.8,506383,0
2013-05-03,8.96,9,8.81,8.93,376773,0
2013-05-06,8.91,9.41,8.8,8.84,613266,0
2013-05-07,8.84,9.29,8.81,9.23,542467,0
2013-05-08,9.4,9.65,9.25,9.36,401478,0
2013-05-09,9.4,9.45,9.31,9.36,231575,0
2013-05-10,9.4,9.44,8.85,8.98,458873,0
2013-05-13,9,9.09,8.82,9.09,431794,0
2013-05-14,9.09,9.09,8.82,8.89,431322,0
2013-05-15,8.84,9.05,8.8201,8.99,270747,0
2013-05-16,8.99,9,8.8,8.88,190921,0
2013-05-17,8.94,9.1,8.75,8.85,989645,0
2013-05-20,8.86,8.989,8.5101,8.7,330370,0
2013-05-21,8.69,8.77,8.53,8.61,262062,0
2013-05-22,8.6,8.86,8,8.23,723233,0
2013-05-23,8.09,8.57,8.04,8.5,341169,0
2013-05-24,8.49,8.5699,8.42,8.48,114981,0
2013-05-28,8.66,8.78,8.46,8.5,185694,0
2013-05-29,8.39,8.59,8.27,8.44,136557,0
2013-05-30,8.46,8.56,8.46,8.49,222355,0
2013-05-31,8.42,8.5,8.27,8.28,223785,0
2013-06-03,8.27,8.42,8.03,8.22,317839,0
2013-06-04,8.2,8.34,8.07,8.11,213685,0
2013-06-05,8.06,8.18,7.7,7.86,416949,0
2013-06-06,7.84,8.11,7.7,8.11,278732,0
2013-06-07,8.17,8.26,8.08,8.09,207674,0
2013-06-10,8.17,8.35,8.06,8.14,379658,0
2013-06-11,8.11,8.29,7.98,8.04,195750,0
2013-06-12,8.09,8.09,7.69,7.74,207740,0
2013-06-13,7.7,7.78,7.5,7.69,249729,0
2013-06-14,7.8,7.905,7.54,7.61,379456,0
2013-06-17,7.72,7.786,7.54,7.64,269713,0
2013-06-18,7.67,8.03,7.58,7.92,243072,0
2013-06-19,7.91,7.9399,7.6,7.69,195882,0
2013-06-20,7.58,7.68,7.37,7.58,249012,0
2013-06-21,7.58,8.1,7.55,7.99,359701,0
2013-06-24,7.86,7.9,7.71,7.84,217716,0
2013-06-25,7.92,7.92,7.52,7.63,194117,0
2013-06-26,7.69,7.83,7.58,7.76,189674,0
2013-06-27,7.82,7.97,7.8,7.92,194139,0
2013-06-28,7.91,8.33,7.69,8.24,617290,0
2013-07-01,8.31,8.44,8.25,8.4,364605,0
2013-07-02,8.44,8.62,8.44,8.58,353759,0
2013-07-03,8.51,8.69,8.51,8.68,100506,0
2013-07-05,8.8999,8.8999,8.69,8.87,262346,0
2013-07-08,8.9,9.14,8.88,9.13,319047,0
2013-07-09,9.16,9.45,9.12,9.28,431056,0
2013-07-10,9.3,9.52,9.24,9.5,361512,0
2013-07-11,9.66,9.84,9.3,9.67,1110509,0
2013-07-12,9.67,9.74,9.43,9.61,231139,0
2013-07-15,9.61,9.95,9.53,9.92,361205,0
2013-07-16,9.97,9.97,9.6,9.81,256089,0
2013-07-17,9.89,9.95,9.76,9.95,337544,0
2013-07-18,9.99,10,9.81,9.89,246508,0
2013-07-19,9.85,9.91,9.68,9.78,173942,0
2013-07-22,9.77,9.84,9.69,9.71,159218,0
2013-07-23,9.81,9.84,9.54,9.74,151515,0
2013-07-24,9.81,9.84,9.595,9.77,234048,0
2013-07-25,9.7,9.979,9.4801,9.94,413803,0
2013-07-26,9.91,10.44,9.85,10.19,368413,0
2013-07-29,10.2,10.29,9.9,10.01,315580,0
2013-07-30,10.07,10.2,9.96,10.1,175345,0
2013-07-31,10.1,10.29,10.03,10.17,149553,0
2013-08-01,10.46,10.68,10.1,10.23,374683,0
2013-08-02,10.2,10.25,10.1,10.16,292332,0
2013-08-05,10.06,10.13,9.93,10.04,382255,0
2013-08-06,10,10.04,9.8,9.885,298125,0
2013-08-07,9.86,9.9,9.63,9.83,587373,0
2013-08-08,9.89,10.12,9.86,10.01,355650,0
2013-08-09,9.94,10.22,9.94,10.04,180610,0
2013-08-12,10.01,10.28,10.01,10.25,244080,0
2013-08-13,10.26,10.35,10.05,10.27,197456,0
2013-08-14,10.24,10.28,9.92,10.05,373258,0
2013-08-15,9.88,10.03,9.65,9.83,270117,0
2013-08-16,9.77,9.98,9.72,9.87,273681,0
2013-08-19,9.88,9.98,9.78,9.91,256486,0
2013-08-20,9.96,10.1,9.88,10.04,279285,0
2013-08-21,10.03,10.25,9.92,10.07,231776,0
2013-08-22,10.07,10.28,10.07,10.27,245282,0
2013-08-23,10.27,10.29,10.13,10.18,234272,0
2013-08-26,10.18,10.24,9.99,10.19,310496,0
2013-08-27,10.06,10.09,9.81,9.95,268309,0
2013-08-28,9.92,10.04,9.82,9.92,188911,0
2013-08-29,9.9,10.04,9.77,9.83,521446,0
2013-08-30,9.82,9.92,9.65,9.76,222786,0
2013-09-03,9.89,9.98,9.57,9.71,431124,0
2013-09-04,9.84,9.84,9.59,9.68,296425,0
2013-09-05,9.68,9.82,9.41,9.77,394756,0
2013-09-06,9.85,9.97,9.64,9.94,359741,0
2013-09-09,9.95,10.08,9.93,10.04,228574,0
2013-09-10,10.1,10.17,9.92,10.04,366655,0
2013-09-11,10.05,10.05,9.73,10,330552,0
2013-09-12,10.01,10.06,9.77,9.79,187756,0
2013-09-13,9.84,9.98,9.66,9.9,245301,0
2013-09-16,10.04,10.09,9.923,9.97,310274,0
2013-09-17,10,10.12,9.98,10.07,212463,0
2013-09-18,10.1,10.33,10.02,10.21,475315,0
2013-09-19,10.27,10.39,10.064,10.2,234514,0
2013-09-20,10.21,10.27,9.84,10.14,455542,0
2013-09-23,10.12,10.37,10.04,10.33,272585,0
2013-09-24,10.35,11.1,10.35,10.94,789700,0
2013-09-25,11.01,11.36,10.94,11.13,608200,0
2013-09-26,11.17,11.34,11.05,11.26,332748,0
2013-09-27,11.22,11.44,11.07,11.36,203100,0
2013-09-30,11.26,11.38,11.01,11.09,253900,0
2013-10-01,11.11,11.39,11.05,11.33,185200,0
2013-10-02,11.29,11.35,11.01,11.28,196600,0
2013-10-03,11.25,11.4,10.8,10.93,383100,0
2013-10-04,10.92,11.32,10.92,11.11,173300,0
2013-10-07,11.03,11.03,10.61,10.73,265700,0
2013-10-08,10.71,10.75,10.01,10.22,556800,0
2013-10-09,10.21,10.41,9.89,10.31,525700,0
2013-10-10,10.4,10.56,10.29,10.44,240700,0
2013-10-11,10.44,10.62,10.25,10.46,284700,0
2013-10-14,10.36,10.66,10.25,10.62,183500,0
2013-10-15,10.61,10.64,10.26,10.38,162100,0
2013-10-16,10.44,10.68,10.37,10.48,435400,0
2013-10-17,10.45,10.54,10.22,10.49,232173,0
2013-10-18,10.55,10.61,10.13,10.34,297800,0
2013-10-21,10.34,10.34,10.22,10.25,201000,0
2013-10-22,10.32,10.42,10.13,10.19,165200,0
2013-10-23,10.1,10.22,9.97,10,308900,0
2013-10-24,10.03,10.37,10,10.24,304000,0
2013-10-25,10.28,10.39,10.1,10.16,152300,0
2013-10-28,10.26,10.41,10.15,10.36,433200,0
2013-10-29,10.42,11.08,10.35,11.06,778600,0
2013-10-30,11.08,11.23,10.83,10.96,382400,0
2013-10-31,10.94,11.05,10.81,10.94,352540,0
2013-11-01,10.92,11.23,10.87,11.15,360300,0
2013-11-04,11.2,11.38,11.05,11.15,230400,0
2013-11-05,11.28,11.4,11.01,11.36,353200,0
2013-11-06,11.43,11.44,10.89,10.98,393100,0
2013-11-07,11.65,11.65,10.87,11.51,624800,0
2013-11-08,11.57,12.17,11.35,11.95,875061,0
2013-11-11,12.02,12.58,12.02,12.48,948000,0
2013-11-12,12.54,12.69,12.5,12.58,644200,0
2013-11-13,12.61,12.79,12.32,12.78,381300,0
2013-11-14,12.85,12.86,12.61,12.64,404400,0
2013-11-15,12.62,12.97,12.603,12.91,403282,0
2013-11-18,12.99,13.12,12.82,12.9,405500,0
2013-11-19,12.9,13.04,12.7,12.78,254200,0
2013-11-20,12.85,13.15,12.73,13.09,303100,0
2013-11-21,13.12,13.62,13.12,13.62,423061,0
2013-11-22,13.7,14.05,12.92,13.18,931400,0
2013-11-25,13.27,13.619,13.181,13.5,411420,0
2013-11-26,13.5,13.53,13.37,13.5,278100,0
2013-11-27,13.49,13.51,13.03,13.42,305800,0
2013-11-29,13.5,13.58,13.38,13.47,92831,0
2013-12-02,13.53,13.57,13.43,13.45,253325,0
2013-12-03,13.42,13.44,13.21,13.31,240800,0
2013-12-04,13.22,13.33,13.05,13.24,401400,0
2013-12-05,13.22,13.23,12.71,12.83,414100,0
2013-12-06,12.87,12.98,12.59,12.7,477384,0
2013-12-09,12.74,12.75,12.1,12.47,1107200,0
2013-12-10,12.42,12.84,12.42,12.69,529413,0
2013-12-11,12.7,12.827,12.405,12.49,534303,0
2013-12-12,12.48,12.98,12.46,12.72,390900,0
2013-12-13,12.79,12.97,12.66,12.72,214300,0
2013-12-16,12.74,13.01,12.72,12.81,262200,0
2013-12-17,12.84,12.92,12.56,12.62,187300,0
2013-12-18,12.68,12.88,12.49,12.84,210400,0
2013-12-19,12.76,12.86,12.5,12.65,235625,0
2013-12-20,12.71,12.84,12.52,12.69,1505600,0
2013-12-23,12.71,12.93,12.68,12.89,290011,0
2013-12-24,12.85,12.98,12.65,12.76,99055,0
2013-12-26,12.79,12.99,12.77,12.88,198700,0
2013-12-27,12.94,12.94,12.51,12.66,186500,0
2013-12-30,12.65,12.84,12.5,12.79,214400,0
2013-12-31,12.89,13.84,12.89,13.64,1240800,0
2014-01-02,13.74,13.74,11.7,12.63,1654710,0
2014-01-03,12.63,12.93,12.56,12.77,368626,0
2014-01-06,12.75,12.91,12.512,12.76,409175,0
2014-01-07,12.81,12.99,12.66,12.86,323100,0
2014-01-08,12.81,12.87,12.561,12.77,281479,0
2014-01-09,12.6,12.8,12.12,12.3,645445,0
2014-01-10,12.24,12.48,12.01,12.46,319980,0
2014-01-13,12.39,12.575,12.06,12.34,348140,0
2014-01-14,12.34,12.43,12.175,12.37,178256,0
2014-01-15,12.42,12.49,12.15,12.3,299000,0
2014-01-16,12.29,12.61,12.29,12.6,344800,0
2014-01-17,12.64,12.71,12.57,12.65,192800,0
2014-01-21,12.9,13.32,12.81,12.98,589155,0
2014-01-22,13.05,14.52,13.05,14.13,906000,0
2014-01-23,14.15,14.59,13.83,14.57,664400,0
2014-01-24,14.31,14.52,13.24,14.28,780500,0
2014-01-27,14.3,14.72,13.6,14.04,504600,0
2014-01-28,14.13,14.75,14.1,14.49,715400,0
2014-01-29,14.46,14.53,14.25,14.41,344203,0
2014-01-30,14.83,16.2,14.7,15.82,894500,0
2014-01-31,15.58,15.69,15.07,15.48,413800,0
2014-02-03,15.37,15.47,14.34,14.63,579810,0
2014-02-04,14.6,14.83,14.251,14.43,333239,0
2014-02-05,14.27,14.39,13.32,14.03,530817,0
2014-02-06,14.15,14.39,13.77,13.85,326116,0
2014-02-07,13.88,15.07,13.85,14.83,465870,0
2014-02-10,14.76,15.32,14.6,14.7,296636,0
2014-02-11,14.76,14.933,14.293,14.78,250736,0
2014-02-12,14.85,14.99,14.46,14.59,247978,0
2014-02-13,14.5,15.17,14.25,15.09,221494,0
2014-02-14,15.11,15.93,15.11,15.86,478369,0
2014-02-18,16,16.62,15.872,16.07,539204,0
2014-02-19,16.05,16.22,15.47,15.55,340503,0
2014-02-20,15.73,16.16,15.4,16,272908,0
2014-02-21,16.11,16.65,16.06,16.22,424254,0
2014-02-24,16.46,17.26,16.27,16.43,498732,0
2014-02-25,16.5,16.789,16.3,16.57,409325,0
2014-02-26,16.73,16.9,16.15,16.34,336999,0
2014-02-27,16.26,16.55,15.41,15.91,354098,0
2014-02-28,16,16.21,14.5,14.97,697546,0
2014-03-03,14.52,15.446,14.3,15.02,556824,0
2014-03-04,15.27,15.71,15.04,15.13,492577,0
2014-03-05,15.37,15.54,14.898,15.49,555617,0
2014-03-06,14.65,14.98,13.06,14.17,2263757,0
2014-03-07,14.17,14.4,13.79,14.12,494332,0
2014-03-10,14.09,14.4,13.99,14.21,506132,0
2014-03-11,14.49,14.93,14.21,14.92,792919,0
2014-03-12,14.93,15.23,14.741,15.14,354080,0
2014-03-13,15.22,15.46,14.81,14.92,492849,0
2014-03-14,14.81,15.1,14.54,14.98,298328,0
2014-03-17,15.08,15.39,14.58,14.73,339671,0
2014-03-18,14.75,15.73,14.75,15.53,593315,0
2014-03-19,15.56,15.729,15.31,15.45,209836,0
2014-03-20,15.35,15.69,15.16,15.57,270277,0
2014-03-21,15.61,15.69,14.61,14.92,1485338,0
2014-03-24,14.92,14.96,13.88,13.95,612444,0
2014-03-25,14.06,14.44,13.39,13.47,626972,0
2014-03-26,13.73,14,12.88,12.94,639800,0
2014-03-27,12.96,12.97,12.04,12.82,823129,0
2014-03-28,12.84,13.09,12.18,12.48,572057,0
2014-03-31,12.53,12.895,12.31,12.86,588529,0
2014-04-01,12.89,13.61,12.89,13.55,530647,0
2014-04-02,13.65,13.81,13.36,13.57,375161,0
2014-04-03,13.54,13.76,12.74,13.16,473878,0
2014-04-04,13.26,13.44,12.6,13.26,573482,0
2014-04-07,13.2,14.34,13.04,14.1,1116098,0
2014-04-08,14.05,14.27,13.49,13.55,749795,0
2014-04-09,13.644,14.43,13.644,14.25,482621,0
2014-04-10,14.31,14.31,13.54,13.68,713271,0
2014-04-11,13.61,13.93,13.39,13.65,636458,0
2014-04-14,13.71,14.039,13.28,13.67,569038,0
2014-04-15,14,14.83,13.42,14.37,858427,0
2014-04-16,15.61,15.61,14.75,15.4,1215028,0
2014-04-17,15.52,16.22,15.22,15.84,5367267,0
2014-04-21,15.8,15.84,15.47,15.66,899622,0
2014-04-22,15.6,16.23,15.42,15.99,806558,0
2014-04-23,15.93,16.06,15.65,15.84,455269,0
2014-04-24,15.96,15.96,14.92,15.66,451811,0
2014-04-25,15.55,15.72,15.4,15.61,405062,0
2014-04-28,15.72,15.99,15.393,15.84,501746,0
2014-04-29,15.91,16.32,15.82,15.98,626728,0
2014-04-30,15.96,16.08,15.3,15.85,557389,0
2014-05-01,15.83,16.15,15.45,15.68,485308,0
2014-05-02,15.68,16.34,15.493,16.3,455788,0
2014-05-05,16.12,16.66,15.915,16.55,548967,0
2014-05-06,16.47,16.86,16.26,16.33,493795,0
2014-05-07,16.32,17,15.95,16.98,598696,0
2014-05-08,17.03,19.97,16.7,17.29,1313224,0
2014-05-09,17.2,18.02,16.72,17.83,573591,0
2014-05-12,17.86,18.72,17.83,18.54,913475,0
2014-05-13,18.58,18.69,18.05,18.15,794997,0
2014-05-14,18,18.37,17.79,17.98,431205,0
2014-05-15,18,18.3,17.63,18.12,621154,0
2014-05-16,18.04,18.107,17.49,17.72,590191,0
2014-05-19,17.76,18.24,17.7,18.21,339066,0
2014-05-20,18.21,18.48,18.01,18.15,458282,0
2014-05-21,18.3,18.75,18.15,18.58,290628,0
2014-05-22,18.59,19.18,18.52,19.06,535893,0
2014-05-23,18.98,19.22,18.84,19.08,315997,0
2014-05-27,19.1,19.36,18.62,19,493484,0
2014-05-28,19.05,19.14,18.42,18.51,345900,0
2014-05-29,18.6,19.46,18.6,19.37,450737,0
2014-05-30,19.27,19.775,19.16,19.24,658165,0
2014-06-02,19.38,19.43,18.92,19.16,550573,0
2014-06-03,19.26,19.43,18.78,19.16,632104,0
2014-06-04,19.31,21.13,19.01,20.48,910366,0
2014-06-05,20.54,21.15,20.21,20.3,643919,0
2014-06-06,20.46,20.9,20.308,20.41,479847,0
2014-06-09,20.38,20.73,19.92,20.03,763854,0
2014-06-10,20.06,20.5,20.04,20.37,561900,0
2014-06-11,20.37,20.39,19.781,19.82,446877,0
2014-06-12,19.83,20.194,19.42,19.54,359202,0
2014-06-13,19.62,19.86,19.15,19.76,417848,0
2014-06-16,19.64,19.99,19.39,19.99,414648,0
2014-06-17,20,20.66,19.88,20.315,420546,0
2014-06-18,20.29,21,20.26,20.64,301461,0
2014-06-19,20.9,20.9,20.37,20.76,183600,0
2014-06-20,20.92,22.17,20.79,21.98,1386763,0
2014-06-23,21.98,22.07,21.21,21.6,696835,0
2014-06-24,21.51,22,21.5,21.91,408691,0
2014-06-25,21.68,22.21,21.46,22.01,358014,0
2014-06-26,22.31,22.98,22.05,22.71,705116,0
2014-06-27,22.6,22.7,22.22,22.64,677590,0
2014-06-30,22.64,23.14,22.36,22.79,505372,0
2014-07-01,23.01,24.1,23.01,23.85,640352,0
2014-07-02,23.8,23.96,23.43,23.47,344700,0
2014-07-03,23.6,23.98,23.36,23.78,239130,0
2014-07-07,23.98,23.99,22.69,22.7,629896,0
2014-07-08,22.58,22.788,21.171,22.72,907121,0
2014-07-09,22.72,23.46,22.37,23.45,339968,0
2014-07-10,22.97,23.98,22.76,23.77,494263,0
2014-07-11,23.76,24.34,23.75,24.1,341084,0
2014-07-14,24.41,24.68,24.1,24.5,383154,0
2014-07-15,24.58,24.58,23.15,23.37,424211,0
2014-07-16,23.44,23.738,22.72,22.74,328592,0
2014-07-17,22.69,23.05,22.03,22.21,431393,0
2014-07-18,22.14,23.37,21.81,23.2,404585,0
2014-07-21,22.92,23.31,22.53,23.16,303520,0
2014-07-22,23.3,23.56,23.15,23.49,270912,0
2014-07-23,23.48,23.98,23.2,23.68,240655,0
2014-07-24,23.7,23.7,22.92,23,282237,0
2014-07-25,22.83,22.95,22.33,22.68,271408,0
2014-07-28,22.69,22.8,21.86,22.06,336017,0
2014-07-29,22.03,22.54,21.23,22.22,271665,0
2014-07-30,22.55,23.09,22.19,22.41,222433,0
2014-07-31,22.19,22.19,20.94,20.97,432606,0
2014-08-01,20.75,21.32,20.55,21.13,360207,0
2014-08-04,21.14,21.5,20.72,21.28,448252,0
2014-08-05,21.16,21.65,20.85,21.23,339385,0
2014-08-06,20.99,21.7,20.99,21.47,239964,0
2014-08-07,21.64,21.92,21.16,21.21,204214,0
2014-08-08,21.22,21.69,21,21.29,360541,0
2014-08-11,23.52,23.695,22.02,22.34,441629,0
2014-08-12,22.22,22.57,20.44,20.53,572910,0
2014-08-13,20.58,20.73,19.9,20.31,508875,0
2014-08-14,20.02,20.38,19.1,19.18,549763,0
2014-08-15,19.33,19.73,18.84,19.18,480557,0
2014-08-18,19.31,20.5,19.31,20.47,639761,0
2014-08-19,20.46,20.804,20.21,20.37,329408,0
2014-08-20,20.24,20.35,19.9,19.92,237103,0
2014-08-21,19.95,20.53,19.8,20.37,347556,0
2014-08-22,20.43,20.43,20.08,20.27,209920,0
2014-08-25,20.5,20.79,20.49,20.69,308235,0
2014-08-26,20.72,20.93,20.645,20.66,243427,0
2014-08-27,20.63,20.73,20.09,20.2,204321,0
2014-08-28,20.02,20.22,19.54,19.63,221245,0
2014-08-29,19.61,19.69,19.04,19.06,264907,0
2014-09-02,19.39,20.447,19.34,19.8,855571,0
2014-09-03,19.89,20.5,19.73,20.38,1056105,0
2014-09-04,20.5,20.549,19.65,19.69,270961,0
2014-09-05,19.61,19.64,18.57,18.75,335705,0
2014-09-08,18.7,19.75,18.52,19.64,304869,0
2014-09-09,19.54,19.54,18.66,18.69,191409,0
2014-09-10,18.69,19.42,18.6,19.1,181874,0
2014-09-11,18.91,19.28,18.61,19.19,226830,0
2014-09-12,19.24,19.48,18.62,18.68,351398,0
2014-09-15,18.68,18.84,18.23,18.58,306398,0
2014-09-16,18.28,19.3,18.28,19.2,197105,0
2014-09-17,19.09,19.68,19.06,19.57,279611,0
2014-09-18,19.72,19.88,19.43,19.65,315735,0
2014-09-19,19.7,20.06,19.5,19.71,803205,0
2014-09-22,19.63,19.78,19.358,19.7,319402,0
2014-09-23,19.6,19.97,19.47,19.66,337751,0
2014-09-24,19.65,20.08,19.34,20.05,276104,0
2014-09-25,20.04,20.16,19.09,19.34,655625,0
2014-09-26,19.3,19.37,18.55,19.28,441169,0
2014-09-29,18.98,20.145,18.57,20.1,369849,0
2014-09-30,20.14,20.36,19.71,19.91,753815,0
2014-10-01,19.92,20.98,19.86,20.8,558214,0
2014-10-02,20.84,20.87,19.92,20.25,491486,0
2014-10-03,20.54,20.84,20.06,20.78,279177,0
2014-10-06,20.78,20.87,20.52,20.73,341164,0
2014-10-07,20.56,20.88,19.895,20.71,548408,0
2014-10-08,20.62,21.88,20.55,21.83,551115,0
2014-10-09,21.75,21.89,20.94,21.5,377294,0
2014-10-10,21.4,21.98,21.11,21.64,431824,0
2014-10-13,21.52,21.89,20.97,21.28,433676,0
2014-10-14,21.58,21.83,21.03,21.52,320712,0
2014-10-15,20.73,21.67,20.46,21.33,609234,0
2014-10-16,20.69,22.54,20.5,22.28,466054,0
2014-10-17,22.86,23,22.34,22.5,526170,0
2014-10-20,22.84,22.96,22.34,22.75,244763,0
2014-10-21,22.81,22.95,22.55,22.72,296668,0
2014-10-22,22.61,23.43,22.53,23.09,256708,0
2014-10-23,23.45,24.38,23.15,23.98,331761,0
2014-10-24,24.03,24.43,23.79,24.11,275817,0
2014-10-27,23.97,24.31,23.61,24.18,227200,0
2014-10-28,24.35,25.18,24.08,25.13,467888,0
2014-10-29,25.11,25.32,24.021,24.73,521221,0
2014-10-30,24.52,25.94,24.474,25.49,376649,0
2014-10-31,26.22,26.75,25.145,25.22,530391,0
2014-11-03,25.35,25.63,25.08,25.46,409050,0
2014-11-04,25.24,26,25.03,25.11,398695,0
2014-11-05,25.41,25.48,24.45,24.6,427024,0
2014-11-06,24.35,24.35,22.08,23.35,861835,0
2014-11-07,23.41,23.41,22.55,22.97,378288,0
2014-11-10,22.86,23.68,22.33,23.58,284530,0
2014-11-11,23.5,23.9,23.09,23.56,264950,0
2014-11-12,23.35,23.98,23.14,23.89,168148,0
2014-11-13,23.89,24.19,23.61,23.87,205617,0
2014-11-14,23.89,23.89,22.93,23.3,212469,0
2014-11-17,23.3,23.93,23.18,23.4,214019,0
2014-11-18,23.46,23.9,23.02,23.17,257796,0
2014-11-19,23.03,23.18,22.64,23.07,226308,0
2014-11-20,23.06,23.31,22.73,22.87,143193,0
2014-11-21,23.25,23.57,22.77,22.89,222135,0
2014-11-24,22.9,23.65,22.44,22.88,335951,0
2014-11-25,23.06,23.1,22.112,22.74,289966,0
2014-11-26,22.62,23.27,22.47,23.17,249018,0
2014-11-28,23,23.68,22.69,22.87,167491,0
2014-12-01,22.7,22.72,21.17,21.31,451466,0
2014-12-02,20.75,21.88,20.75,21.59,429084,0
2014-12-03,21.54,22.18,21.35,22.05,253485,0
2014-12-04,22.05,22.26,21.66,22.06,198174,0
2014-12-05,21.95,22.52,21.95,22.39,187735,0
2014-12-08,22.39,23.21,22.38,22.83,266997,0
2014-12-09,22.64,23.63,22.19,23.58,249711,0
2014-12-10,24,24,22.1,22.14,331257,0
2014-12-11,22.58,22.81,21.837,22.35,220420,0
2014-12-12,21.75,22.51,21.61,22.12,248750,0
2014-12-15,21.24,21.895,19.9,19.93,732475,0
2014-12-16,20,20.9,19.97,20.31,315121,0
2014-12-17,20.31,20.95,20,20.92,299167,0
2014-12-18,21.06,21.74,20.89,21.55,360911,0
2014-12-19,21.49,22,21.17,21.42,811177,0
2014-12-22,21.4,21.61,20.624,20.77,221059,0
2014-12-23,20.78,21.09,19.02,19.45,558693,0
2014-12-24,19.35,20.11,19.149,19.84,201148,0
2014-12-26,20,20.51,19.795,20.24,166388,0
2014-12-29,19.97,20.44,19.23,19.44,381762,0
2014-12-30,19.54,19.92,19.13,19.47,212637,0
2014-12-31,19.51,20.32,19.51,19.8,344533,0
2015-01-02,19.83,20.41,19.66,20.1,266905,0
2015-01-05,19.86,20.98,19.84,20.47,329036,0
2015-01-06,20.47,20.66,19.53,19.86,322443,0
2015-01-07,19.8,20.1,19.72,19.92,405242,0
2015-01-08,20.16,24.81,20.11,24.52,1218374,0
2015-01-09,24.68,24.74,23.59,24.24,465446,0
2015-01-12,24.54,25.99,24.14,25.3,539423,0
2015-01-13,25.61,25.915,24.68,25.03,371676,0
2015-01-14,24.65,25.34,24.32,24.6,300276,0
2015-01-15,24.8,25.05,24.19,24.77,336651,0
2015-01-16,24.7,25.87,24.58,25.83,280968,0
2015-01-20,25.93,25.963,24.643,25.78,522783,0
2015-01-21,25.3,25.43,24.15,24.59,497166,0
2015-01-22,24.81,24.81,23.631,24.4,307825,0
2015-01-23,24.34,25,24.28,24.8,229610,0
2015-01-26,24.71,25.305,24.63,25.21,264615,0
2015-01-27,24.87,25.79,24.81,25.47,217258,0
2015-01-28,25.45,25.45,24.401,24.56,228063,0
2015-01-29,24.6,25.11,24.2,24.96,205307,0
2015-01-30,21.45,24.81,21.45,24.29,375005,0
2015-02-02,24.42,24.65,23.69,23.99,252007,0
2015-02-03,24.01,24.11,22.439,23.01,463971,0
2015-02-04,22.68,24.02,22.03,23.73,295140,0
2015-02-05,23.79,24.16,23.46,23.79,191940,0
2015-02-06,23.86,24.4,23.6,23.79,208404,0
2015-02-09,23.59,23.96,23.32,23.37,179462,0
2015-02-10,23.64,24.26,23.24,24.04,222849,0
2015-02-11,23.93,25,23.93,24.86,343841,0
2015-02-12,25.02,25.75,24.35,25.5,323754,0
2015-02-13,25.43,25.43,24.44,24.77,192558,0
2015-02-17,24.86,25.07,24.35,24.93,316740,0
2015-02-18,24.81,25.7,24.81,25.51,330065,0
2015-02-19,25.55,25.63,25.09,25.47,336177,0
2015-02-20,25.48,25.56,25.11,25.45,233378,0
2015-02-23,25.41,26.7,25.32,25.74,444984,0
2015-02-24,25.7,26.06,24.68,24.98,264400,0
2015-02-25,24.98,26.13,24.8,25.88,162319,0
2015-02-26,25.63,26.25,25.45,26.2,170275,0
2015-02-27,26.13,26.18,25.38,25.71,274500,0
2015-03-02,25.79,26.89,25.45,25.47,367400,0
2015-03-03,25.45,25.66,24.62,24.91,422900,0
2015-03-04,24.75,25.56,24.24,25.11,293200,0
2015-03-05,24.99,26.59,24.99,25.78,332000,0
2015-03-06,26.82,26.82,25.01,25.07,168100,0
2015-03-09,25.26,25.79,24.8,25.52,205900,0
2015-03-10,25.21,26.04,24.75,25.48,156100,0
2015-03-11,25.47,25.95,24.96,25.83,257200,0
2015-03-12,26.05,26.99,25.66,26.82,353700,0
2015-03-13,26.69,32.19,26.55,31.31,2227100,0
2015-03-16,31.55,31.98,30.68,30.81,859400,0
2015-03-17,30.95,31.55,29.87,31.35,685400,0
2015-03-18,31.38,33.24,30.86,32.29,716500,0
2015-03-19,32.4,33.64,32.36,33.41,564200,0
2015-03-20,33.71,34.15,31.9,32.32,966300,0
2015-03-23,32.2,32.27,30.81,31.75,407500,0
2015-03-24,31.73,31.9,30.53,30.6,291000,0
2015-03-25,30.51,30.94,28.48,28.58,407400,0
2015-03-26,28.45,29.39,27.5,28.57,433900,0
2015-03-27,28.29,30.82,28.29,30.57,326700,0
2015-03-30,30.81,31.25,30.44,30.81,283200,0
2015-03-31,30.74,30.88,30.02,30.36,456560,0
2015-04-01,30.24,30.5,28.88,29.39,587100,0
2015-04-02,29.32,30.59,29.02,30.25,291700,0
2015-04-06,30.24,30.24,28.95,29.12,397900,0
2015-04-07,29.21,30.67,29.21,29.61,408582,0
2015-04-08,29.72,30.78,29.41,30.71,382700,0
2015-04-09,30.56,31.05,29.8,30.35,388783,0
2015-04-10,30.09,30.74,30.04,30.5,306800,0
2015-04-13,30.5,33.19,30.48,32.12,539100,0
2015-04-14,32.41,32.67,31.11,31.4,380500,0
2015-04-15,31.54,32.33,31.34,32.05,270316,0
2015-04-16,32.05,32.58,31.6,32.3,236694,0
2015-04-17,32.04,32.4,31.68,32.09,333900,0
2015-04-20,32.2,33.28,31.77,33.18,363942,0
2015-04-21,33.41,33.49,32.83,32.86,362569,0
2015-04-22,32.74,33.55,32.61,33.37,270842,0
2015-04-23,33.74,35.47,33.38,35,597000,0
2015-04-24,35.16,35.16,34.46,34.75,273883,0
2015-04-27,34.93,35.04,32.42,32.57,433900,0
2015-04-28,32.7,33.1,31.5,31.87,437253,0
2015-04-29,31.83,32.24,30.72,31.3,345700,0
2015-04-30,31.01,31.42,29.42,29.51,461600,0
2015-05-01,30.04,31.61,29.77,31.49,330900,0
2015-05-04,30.92,32.13,30.76,31.12,348000,0
2015-05-05,31.03,31.32,30.11,31.1,330000,0
2015-05-06,31.54,32.1,30.89,31.98,400506,0
2015-05-07,32.1,37.55,32.1,37.55,1026296,0
2015-05-08,37.5,38.73,36.64,37.39,635000,0
2015-05-11,37.5,39.41,37.5,38.66,461500,0
2015-05-12,38.95,40.45,38,39.88,790733,0
2015-05-13,40.13,40.74,39.39,40.01,480300,0
2015-05-14,40.05,41.48,39.77,41.37,352600,0
2015-05-15,41.5,41.73,40.93,41.63,308528,0
2015-05-18,41.6,42.25,41.19,41.73,374277,0
2015-05-19,41.89,42.406,41.53,41.71,390170,0
2015-05-20,41.67,42.43,41.1,41.99,438100,0
2015-05-21,41.98,41.99,40.66,41.19,427300,0
2015-05-22,40.97,41.71,40.6,40.88,248600,0
2015-05-26,40.77,41.35,39.722,40.51,440316,0
2015-05-27,40.54,41.07,39.91,40.38,310600,0
2015-05-28,41,41,39.933,40.74,268144,0
2015-05-29,40.47,41.87,40.27,40.76,386000,0
2015-06-01,40.54,40.65,39.21,40.07,395467,0
2015-06-02,40.28,40.56,39.41,40.16,765313,0
2015-06-03,40.38,40.75,39.64,40.11,506900,0
2015-06-04,39.89,39.94,37.91,38.19,546000,0
2015-06-05,38.29,39.07,37.98,38.61,449500,0
2015-06-08,38.43,38.81,37.92,38.22,279900,0
2015-06-09,38.33,38.33,37.17,37.31,291865,0
2015-06-10,37.31,38.64,37.06,38.39,346112,0
2015-06-11,38.29,38.5,37.6,38.46,228097,0
2015-06-12,38.2,38.32,37.44,38.22,209900,0
2015-06-15,38.02,38.87,37.54,38.75,269600,0
2015-06-16,39.23,39.36,37.59,37.66,302000,0
2015-06-17,37.93,38.56,37.74,38.33,157100,0
2015-06-18,38.5,40.1,38.44,40,368300,0
2015-06-19,40,40,38.97,39.75,488400,0
2015-06-22,40,41.55,39.71,41.51,306500,0
2015-06-23,41.39,41.75,40.47,40.7,310468,0
2015-06-24,40.3,41.25,40.27,41.14,306200,0
2015-06-25,41.32,41.74,40.59,41.36,285100,0
2015-06-26,41.61,42.35,41.05,42.12,691900,0
2015-06-29,41.85,42.48,41.19,41.31,353400,0
2015-06-30,41.51,42.01,40.8,41.27,441454,0
2015-07-01,41.71,41.85,40.77,41.21,203600,0
2015-07-02,41.41,41.64,39.96,40.04,218300,0
2015-07-06,39.81,41.9,39.66,41.76,204800,0
2015-07-07,41.52,42.22,40.38,42.14,237800,0
2015-07-08,41.72,41.96,39.28,39.73,397800,0
2015-07-09,40.26,40.43,38.52,38.63,319200,0
2015-07-10,39.34,40.44,38.89,40.28,335300,0
2015-07-13,40.63,41.73,40.44,41.3,202100,0
2015-07-14,41.4,42,40.94,41.4,281248,0
2015-07-15,41.6,41.82,39.46,39.68,458366,0
2015-07-16,40.56,41.9,39.95,41.72,367500,0
2015-07-17,42,42.1,39.92,40.46,324000,0
2015-07-20,40.52,40.52,39.31,40.09,215100,0
2015-07-21,39.77,39.94,37.4,37.47,596000,0
2015-07-22,37.07,38.61,35.89,38.53,653000,0
2015-07-23,38.4,38.6,37.32,37.53,262900,0
2015-07-24,37.31,37.82,35.61,35.82,483000,0
2015-07-27,35.61,36.7,35.01,36.1,355500,0
2015-07-28,36.41,37.34,35.64,36.65,375300,0
2015-07-29,36.63,36.96,34.8,35.19,306000,0
2015-07-30,34.9,35.72,34.05,34.98,221500,0
2015-07-31,35.22,35.94,34.7,35.01,297200,0
2015-08-03,34.95,36.12,34.95,35.48,210737,0
2015-08-04,35.78,35.78,34.75,35.35,414400,0
2015-08-05,35.8,37.01,35.45,36.53,451500,0
2015-08-06,38,39.17,33.69,36,921048,0
2015-08-07,35.68,38,34.43,36.47,373900,0
2015-08-10,36.69,37.82,36.67,37.11,324000,0
2015-08-11,37.02,37.98,35.98,36.31,230422,0
2015-08-12,36.41,37.28,35.55,37.03,209100,0
2015-08-13,36.95,37.17,34.88,35.15,231600,0
2015-08-14,35.03,35.59,33.9,34.78,219900,0
2015-08-17,34.25,36.31,33.77,36.25,198600,0
2015-08-18,35.99,36.03,34.75,35,225900,0
2015-08-19,34.77,35.17,34.1,34.32,152300,0
2015-08-20,33.76,34.39,32.01,32.17,354900,0
2015-08-21,31.24,34.46,30.75,33.65,384900,0
2015-08-24,30.71,34.26,29.25,32.16,419194,0
2015-08-25,34.07,34.07,31.47,32.21,346900,0
2015-08-26,32.97,33.96,31.98,33.79,316900,0
2015-08-27,34.23,34.43,33.09,34.38,312800,0
2015-08-28,34.04,34.54,33.21,34.29,182900,0
2015-08-31,34.43,35.52,33.61,34.08,320900,0
2015-09-01,33.51,34.61,33.05,33.37,361800,0
2015-09-02,33.7,34.97,33.21,34.92,218200,0
2015-09-03,35.28,35.47,33.37,33.51,251600,0
2015-09-04,32.96,34.22,32.25,33.1,147900,0
2015-09-08,33.93,35.33,33.39,35.24,252700,0
2015-09-09,35.76,35.79,34.4,34.56,250000,0
2015-09-10,34.49,35.8,34.47,35.53,197153,0
2015-09-11,35.19,36.49,35.11,36.49,171800,0
2015-09-14,36.57,37,35.56,36.29,213400,0
2015-09-15,36.54,37.25,35.99,37.11,124000,0
2015-09-16,36.98,37.5,35.02,36.11,222600,0
2015-09-17,35.96,37.88,35.96,37.65,226849,0
2015-09-18,37.16,37.87,36.43,36.53,492800,0
2015-09-21,37.14,37.88,33.9,35.15,367200,0
2015-09-22,34.8,35.44,33.82,34.66,332900,0
2015-09-23,34.66,36.59,33.38,36.26,242965,0
2015-09-24,36.02,37.01,34.87,36.85,265689,0
2015-09-25,37.25,37.25,32.41,33.87,426700,0
2015-09-28,33.52,33.81,30.16,31.62,589643,0
2015-09-29,31.75,32.26,27.25,27.9,805000,0
2015-09-30,27.84,29.24,27.25,27.85,755600,0
2015-10-01,27.81,28.41,27,27.01,451800,0
2015-10-02,26.78,28.01,25.96,27.2,681600,0
2015-10-05,27.36,28.74,27.24,28.55,507131,0
2015-10-06,28.3,28.3,25.03,25.66,533000,0
2015-10-07,25.75,26.55,24.75,25.11,594800,0
2015-10-08,24.74,25.13,24.03,24.52,404000,0
2015-10-09,24.64,25.64,24.08,25.28,209800,0
2015-10-12,25.39,25.89,25,25.3,273868,0
2015-10-13,25.41,26.16,24.57,24.62,288700,0
2015-10-14,24.7,25.75,24.35,24.77,276000,0
2015-10-15,24.68,27.93,24.49,27.47,418700,0
2015-10-16,27.59,30.38,27.36,30.27,820100,0
2015-10-19,30.11,33,29.62,30.66,970600,0
2015-10-20,30.48,31.69,30.05,30.71,380878,0
2015-10-21,31,31.9,30.31,30.65,480800,0
2015-10-22,30.95,31.7,30.18,31.57,406400,0
2015-10-23,31.81,32.98,31.8,32.8,392600,0
2015-10-26,32.56,33.3,31.8,32.01,328900,0
2015-10-27,32.06,32.72,31.7,32.64,260800,0
2015-10-28,32.77,34.46,31.96,34.4,430400,0
2015-10-29,34.11,34.92,32.72,32.92,331200,0
2015-10-30,32.91,33.89,32.73,33.24,214100,0
2015-11-02,33.49,34.56,33.21,34.51,258411,0
2015-11-03,34.26,35.12,33.95,34.39,238700,0
2015-11-04,34.5,35.57,33.61,34.81,266076,0
2015-11-05,35.07,36,31.31,32.38,506300,0
2015-11-06,30.4,30.86,21.69,26.81,2829300,0
2015-11-09,26.8,27.5,26.29,26.7,520779,0
2015-11-10,26.7,27.14,25.81,26.85,340700,0
2015-11-11,27.02,27.39,26.06,26.11,318800,0
2015-11-12,26.25,26.86,25.74,25.95,427200,0
2015-11-13,25.76,26.94,25.63,26.42,283200,0
2015-11-16,26.34,26.49,25.36,26.18,328100,0
2015-11-17,26.2,27.92,25.97,27.68,263800,0
2015-11-18,27.52,28.44,27.2,28.36,262200,0
2015-11-19,28.25,28.73,27.08,27.84,294100,0
2015-11-20,28.02,29.49,27.91,28.54,291200,0
2015-11-23,28.36,28.5,27,27.71,271000,0
2015-11-24,27.65,27.91,26.96,27.55,150300,0
2015-11-25,27.48,28.84,27.48,28.54,259600,0
2015-11-27,28.67,29.29,28.35,28.96,115400,0
2015-11-30,29,29.5,28.06,28.43,215600,0
2015-12-01,28.49,28.99,27.75,28.67,231239,0
2015-12-02,28.6,29.57,28.34,28.53,156017,0
2015-12-03,28.68,28.84,27.07,27.74,188092,0
2015-12-04,27.73,28.9,27.53,28.57,232300,0
2015-12-07,28.6,28.63,27.8,28.09,311600,0
2015-12-08,27.61,29.25,27.31,29.07,293598,0
2015-12-09,28.88,28.88,27,27.44,225600,0
2015-12-10,27.48,28.54,27.41,28.38,372800,0
2015-12-11,27.61,28.81,27.61,28.1,263800,0
2015-12-14,28.21,28.66,27.44,28.18,351427,0
2015-12-15,28.61,29.69,28.61,29.08,277100,0
2015-12-16,29.27,30.15,28.91,30.08,237300,0
2015-12-17,30.17,30.41,28.64,28.93,279600,0
2015-12-18,28.76,29.63,28.69,29.19,1292900,0
2015-12-21,29.31,29.44,28.28,29.43,205500,0
2015-12-22,29.5,29.5,28.02,28.78,212232,0
2015-12-23,28.93,29.76,28.4,29.67,173900,0
2015-12-24,29.54,29.59,28.78,29.12,94085,0
2015-12-28,29.06,29.7,28.38,29.04,225627,0
2015-12-29,29.38,30.3,29.31,30.13,175675,0
2015-12-30,30.11,30.3,29.04,29.07,195541,0
2015-12-31,28.81,29.265,28.2,28.29,332007,0
2016-01-04,27.9,28.23,26.79,28.1,286761,0
2016-01-05,28.23,28.8532,27.06,27.65,301111,0
2016-01-06,27.14,27.35,25.01,25.4,339252,0
2016-01-07,24.86,25.81,24.17,25.54,296044,0
2016-01-08,25.82,26.01,23.88,23.98,323184,0
2016-01-11,24.22,24.25,22.71,23.26,374441,0
2016-01-12,23.58,24.49,23.5,24.44,230553,0
2016-01-13,24.59,24.79,22.9,23.02,200508,0
2016-01-14,23.27,23.91,22.32,23.14,260544,0
2016-01-15,22.42,23.04,21.755,22.44,348443,0
2016-01-19,22.86,22.86,20.87,21.41,395500,0
2016-01-20,21.03,24.72,20.54,24.06,584642,0
2016-01-21,24,24.165,22.44,22.58,210175,0
2016-01-22,23.23,24.04,22.46,23.91,257578,0
2016-01-25,23.64,25.59,23.45,24.04,476268,0
2016-01-26,23.9,23.9,22.145,23.69,335964,0
2016-01-27,23.63,23.92,22.0142,22.2,239834,0
2016-01-28,22.53,22.55,21.02,21.41,307776,0
2016-01-29,21.44,22.33,21.29,22.15,251188,0
2016-02-01,22.04,22.76,21.48,22.45,253737,0
2016-02-02,22,22.44,21.64,21.96,162246,0
2016-02-03,22.08,22.12,20.91,22.05,173134,0
2016-02-04,21.98,22.93,21.45,21.87,264094,0
2016-02-05,21.72,22.55,20.97,21.04,280786,0
2016-02-08,20.71,21.35,20.45,20.93,253600,0
2016-02-09,20.75,22.12,20.07,21.35,159357,0
2016-02-10,21.5,22.64,21.27,21.98,325255,0
2016-02-11,21.5,22.05,21.07,21.73,286326,0
2016-02-12,22.22,23.03,21.4,22.97,312872,0
2016-02-16,23.2,23.6,22.81,23.14,297105,0
2016-02-17,23.29,24.56,23,24.01,289204,0
2016-02-18,24.06,24.57,23.64,24.3,317454,0
2016-02-19,24.19,24.94,23.91,24.77,215833,0
2016-02-22,25.83,26.45,25.11,26.19,324428,0
2016-02-23,26.01,26.4,25.165,25.19,282759,0
2016-02-24,24.9,25.77,24.35,25.44,365395,0
2016-02-25,25.5,25.92,24.38,25.78,309943,0
2016-02-26,25.92,27.27,25.8701,26.05,419581,0
2016-02-29,25.89,26.3817,25.21,25.73,558360,0
2016-03-01,25.94,27.48,25.01,27.24,453212,0
2016-03-02,27.13,27.46,26.24,26.9,494728,0
2016-03-03,26.84,27.33,26.485,27.1,262081,0
2016-03-04,26.74,27.245,26.3,26.82,288531,0
2016-03-07,26.66,27.59,26.32,27.19,283143,0
2016-03-08,27.06,27.33,25.98,26.09,198601,0
2016-03-09,26.25,26.78,25.08,26.62,252814,0
2016-03-10,26.89,27.47,26.195,26.4,391863,0
2016-03-11,26.6,27.85,26.4,27.37,260760,0
2016-03-14,27.25,28.5,25.97,26.33,254699,0
2016-03-15,26.09,26.09,24.69,25.01,366007,0
2016-03-16,25,25.83,24.88,25.45,250076,0
2016-03-17,25.25,25.57,24.13,24.55,304635,0
2016-03-18,24.69,24.76,23.6668,24.08,679126,0
2016-03-21,24.09,24.8,23.94,24.35,313713,0
2016-03-22,24.32,25.66,24.32,25.5,300832,0
2016-03-23,25.36,25.97,24.99,25.29,430620,0
2016-03-24,25.23,26.33,24.963,26.13,312731,0
2016-03-28,26.27,26.4,24.63,24.72,220077,0
2016-03-29,24.72,24.795,24.03,24.61,568115,0
2016-03-30,24.93,26.96,24.74,26.77,281339,0
2016-03-31,27.12,27.66,26.67,26.81,188919,0
2016-04-01,26.62,27.18,26.24,26.92,199745,0
2016-04-04,27.26,27.57,26.81,26.89,192997,0
2016-04-05,26.71,27.43,26.2801,27.03,238176,0
2016-04-06,26.99,28.72,26.99,28.63,304435,0
2016-04-07,28.35,28.83,26.93,27.22,250383,0
2016-04-08,27.51,27.78,26.92,27.7,207811,0
2016-04-11,27.75,28.11,27.11,27.2,184815,0
2016-04-12,27.11,27.95,27.03,27.42,239369,0
2016-04-13,27.71,28.92,27.36,28.84,228087,0
2016-04-14,28.72,28.97,28.2,28.44,174335,0
2016-04-15,28.27,28.78,27.75,28.01,117963,0
2016-04-18,27.76,28.32,27.67,28.22,147814,0
2016-04-19,28.16,28.19,26.95,27.27,138529,0
2016-04-20,27.37,27.98,27.0101,27.26,146601,0
2016-04-21,27.23,28.12,27.155,27.83,136123,0
2016-04-22,27.79,28.18,27.3,27.99,184828,0
2016-04-25,27.95,28.24,27.0401,27.18,162914,0
2016-04-26,27.3,27.31,26.01,26.99,158378,0
2016-04-27,26.88,27.27,26.1,26.99,97121,0
2016-04-28,26.81,27.77,26.33,26.97,175937,0
2016-04-29,26.74,27.08,26.21,26.64,132693,0
2016-05-02,26.64,27.47,26.39,27.38,178039,0
2016-05-03,27.07,27.67,26.63,26.74,112147,0
2016-05-04,26.65,27.29,25.64,25.71,270343,0
2016-05-05,26.25,26.76,24.7,25.92,378625,0
2016-05-06,25.91,26.65,25.425,26.25,231063,0
2016-05-09,26.18,27.46,26.18,26.94,183082,0
2016-05-10,27.2,27.38,26.29,26.86,169325,0
2016-05-11,26.84,27.09,26.06,26.12,244221,0
2016-05-12,26.22,26.54,25.4592,26.34,132935,0
2016-05-13,26.31,26.7,26.03,26.19,171126,0
2016-05-16,26,26.52,26,26.32,227488,0
2016-05-17,26.14,26.45,25.23,25.37,163213,0
2016-05-18,25.29,26.36,25.1,26.18,202735,0
2016-05-19,24.77,24.77,23.3112,23.95,1109422,0
2016-05-20,24.07,24.45,23.822,24.385,429975,0
2016-05-23,24.39,24.73,23.3054,23.5,395323,0
2016-05-24,23.63,24.37,23.49,24.12,308868,0
2016-05-25,24.21,24.8,24.12,24.61,431705,0
2016-05-26,24.55,24.55,23.66,23.67,137153,0
2016-05-27,23.61,24.28,23.33,24.24,108026,0
2016-05-31,24.43,24.68,23.69,23.96,218737,0
2016-06-01,23.94,24.31,23.68,24.16,203320,0
2016-06-02,24.07,25.06,24.07,25.06,166952,0
2016-06-03,25,25.45,24.26,24.82,162757,0
2016-06-06,24.76,25.3,24.36,25.11,350665,0
2016-06-07,25,25,24.28,24.54,206212,0
2016-06-08,24.62,24.89,24.05,24.75,136991,0
2016-06-09,24.58,24.915,23.67,23.75,255604,0
2016-06-10,23.46,23.85,23,23.26,176801,0
2016-06-13,23.12,23.24,22.41,22.5,203756,0
2016-06-14,22.49,22.66,21.79,22.09,220825,0
2016-06-15,22.23,22.55,22.02,22.35,254965,0
2016-06-16,22.19,22.46,21.71,22.44,206134,0
2016-06-17,22.39,22.42,21.11,21.16,443146,0
2016-06-20,21.45,22.98,21.45,22.47,384830,0
2016-06-21,22.59,22.59,21.945,22.52,214610,0
2016-06-22,22.5,23.7899,22.46,23.26,228110,0
2016-06-23,23.51,23.85,23.26,23.84,193675,0
2016-06-24,22.76,23.88,22.45,23.67,430564,0
2016-06-27,23.37,23.86,23.31,23.46,335681,0
2016-06-28,23.86,24.96,23.64,24.92,403400,0
2016-06-29,25.12,27.1299,24.859,26.63,539427,0
2016-06-30,26.7,27.36,25.96,27.36,441940,0
2016-07-01,27.42,28,26.64,27.99,352917,0
2016-07-05,27.74,27.9,27.055,27.23,284643,0
2016-07-06,27.02,27.77,26.74,27.73,124028,0
2016-07-07,27.85,27.86,26.68,27.27,168082,0
2016-07-08,27.41,27.75,27.21,27.75,243188,0
2016-07-11,27.81,28.43,27.76,27.94,227444,0
2016-07-12,28.29,28.29,27.215,27.46,251794,0
2016-07-13,27.61,27.75,26.48,26.56,221021,0
2016-07-14,26.84,27,26.45,26.66,144299,0
2016-07-15,26.92,27.22,26.83,27.06,106412,0
2016-07-18,27.03,27.31,26.59,26.98,88932,0
2016-07-19,26.95,26.95,25.93,26.06,132315,0
2016-07-20,26.27,27.12,26.23,27.02,222240,0
2016-07-21,27.11,27.59,27.1,27.32,112641,0
2016-07-22,27.26,27.69,27.14,27.5,98333,0
2016-07-25,27.49,27.82,26.94,26.99,110103,0
2016-07-26,26.87,27.68,26.58,27.48,234497,0
2016-07-27,27.53,28.33,27.4973,28.31,168378,0
2016-07-28,28.18,28.31,27.69,27.85,151893,0
2016-07-29,27.86,29.03,27.78,28.6,171246,0
2016-08-01,28.59,30,28.59,29.87,334854,0
2016-08-02,29.81,30.06,29.33,29.7,312997,0
2016-08-03,29.69,30.29,29.26,30.24,231641,0
2016-08-04,30.85,31.25,29.02,29.95,377449,0
2016-08-05,29.97,30.405,29.79,30.07,213710,0
2016-08-08,30.03,30.315,28.95,30,189216,0
2016-08-09,30.05,30.44,29.785,29.9,106270,0
2016-08-10,29.88,29.88,29.21,29.49,139899,0
2016-08-11,29.59,30.81,29.15,30.63,188881,0
2016-08-12,30.62,31.25,30.48,31.13,148147,0
2016-08-15,31.24,31.48,30.96,31.2,151776,0
2016-08-16,31.06,31.65,30.85,31.37,217635,0
2016-08-17,31.39,31.74,31.085,31.59,219901,0
2016-08-18,31.64,31.69,31,31.45,164021,0
2016-08-19,31.35,31.54,31.15,31.46,122547,0
2016-08-22,31.53,31.91,31.415,31.78,191905,0
2016-08-23,31.85,31.98,31.56,31.68,114113,0
2016-08-24,31.56,32.16,30.77,31.11,271301,0
2016-08-25,31.07,31.75,30.39,31.01,212357,0
2016-08-26,30.94,31.57,30,31.35,186441,0
2016-08-29,31.35,32.2,30.61,31.14,205894,0
2016-08-30,31.17,31.48,30.78,30.89,108132,0
2016-08-31,30.92,31.4,30.61,30.99,141372,0
2016-09-01,31.04,31.21,30.78,31.04,184899,0
2016-09-02,31.2,31.41,30.83,31.41,212918,0
2016-09-06,31.44,31.75,31.2301,31.61,128219,0
2016-09-07,31.62,33.39,31.62,33.38,249827,0
2016-09-08,33.25,33.4,32.74,33.265,152898,0
2016-09-09,32.86,33.31,32.18,32.19,346445,0
2016-09-12,32.03,32.8,32.01,32.75,229720,0
2016-09-13,32.44,32.44,31.92,32.13,202322,0
2016-09-14,32.26,33.29,32.24,32.83,254360,0
2016-09-15,32.54,33.06,31.95,33.06,347359,0
2016-09-16,33.03,33.51,32.65,33.2,351327,0
2016-09-19,33.3,33.39,32.916,33.24,175773,0
2016-09-20,33.54,33.55,32.58,33.32,181066,0
2016-09-21,33.55,33.79,32.72,33.42,312292,0
2016-09-22,33.48,33.48,32.11,32.8,264354,0
2016-09-23,32.47,32.775,32.06,32.11,303293,0
2016-09-26,31.99,31.99,30.76,31.01,233412,0
2016-09-27,31.05,31.74,30.84,31.71,173880,0
2016-09-28,31.62,31.88,31.03,31.41,241348,0
2016-09-29,31.36,31.4,29.5,29.54,294221,0
2016-09-30,29.8,30.6,29.31,30.17,325076,0
2016-10-03,30,30.43,29.75,30.3,271247,0
2016-10-04,30.46,30.64,29.96,30.14,107152,0
2016-10-05,30.35,30.71,30,30.29,97349,0
2016-10-06,30.1,30.3,29.84,30.24,245108,0
2016-10-07,30.19,31.07,30.11,30.98,234258,0
2016-10-10,31.22,31.72,31.22,31.64,113371,0
2016-10-11,31.31,31.74,30.19,30.31,191079,0
2016-10-12,30.41,30.565,29.79,29.9,123192,0
2016-10-13,29.59,30.16,29.59,29.69,224393,0
2016-10-14,29.75,29.9,29.27,29.32,129288,0
2016-10-17,29.29,29.42,28.81,28.83,164379,0
2016-10-18,29.15,29.41,28.899,29.21,163978,0
2016-10-19,29.16,29.16,28.25,28.38,225586,0
2016-10-20,28.38,29.4,28.12,29.15,196160,0
2016-10-21,28.87,29.32,28.77,29.25,118834,0
2016-10-24,29.37,29.68,28.98,29.27,250895,0
2016-10-25,29.2,29.412,28.655,28.73,232405,0
2016-10-26,28.79,28.94,28.455,28.82,152772,0
2016-10-27,29.04,29.252,28.57,28.64,128019,0
2016-10-28,28.52,28.77,27.59,28.58,154407,0
2016-10-31,28.62,28.85,28.24,28.57,160564,0
2016-11-01,28.58,28.8,27.92,28.57,196794,0
2016-11-02,28.52,28.61,27.91,28.24,227902,0
2016-11-03,29.85,29.94,26.16,26.64,615748,0
2016-11-04,26.43,27.49,26.1894,27.07,311351,0
2016-11-07,27.66,27.66,26.61,27.48,287675,0
2016-11-08,27.27,28.12,27.11,27.93,156896,0
2016-11-09,29.4,31.04,29.02,30.91,494945,0
2016-11-10,31.2,32.22,30.1,31.41,460195,0
2016-11-11,31.35,32.4,30.61,32.29,326963,0
2016-11-14,32.57,33.13,31.82,33.05,326590,0
2016-11-15,33.01,33.29,32.29,33.11,236464,0
2016-11-16,32.85,33.06,31.925,32.03,145575,0
2016-11-17,32.22,33.06,31.9,33.04,184842,0
2016-11-18,33.06,33.19,32.3,32.96,188567,0
2016-11-21,32.96,33.32,32.067,32.5,483532,0
2016-11-22,32.51,32.93,31.81,32.15,299074,0
2016-11-23,31.74,34.06,31.44,33.98,550719,0
2016-11-25,34,34.02,33.62,33.86,163833,0
2016-11-28,33.57,33.57,32.77,33,221591,0
2016-11-29,33.12,33.79,32.86,33.42,306653,0
2016-11-30,33.69,33.935,31.85,32.2,202897,0
2016-12-01,32.32,32.5,30.86,30.91,239774,0
2016-12-02,30.92,31.555,30.81,31.05,159910,0
2016-12-05,31.49,32.31,31.03,32.25,215522,0
2016-12-06,32.21,32.77,31.61,32.47,189651,0
2016-12-07,32.08,32.66,30.48,31.27,226479,0
2016-12-08,31.2,31.76,30.66,31.72,135227,0
2016-12-09,31.99,32.24,31.34,31.54,138775,0
2016-12-12,31.46,31.97,31.11,31.9,169314,0
2016-12-13,32.09,33.02,32.07,32.59,191006,0
2016-12-14,32.62,33.09,32.23,33.05,234606,0
2016-12-15,33.26,33.58,32.84,33.53,240505,0
2016-12-16,33.64,34.03,32.27,32.39,487936,0
2016-12-19,32.47,33.2,32.06,32.19,183261,0
2016-12-20,32.57,32.9,32.4,32.81,147848,0
2016-12-21,32.89,32.94,32.21,32.52,138978,0
2016-12-22,32.47,32.63,31.79,31.85,155912,0
2016-12-23,31.93,32.54,31.74,32.45,101999,0
2016-12-27,32.66,33.34,32.02,32.06,136632,0
2016-12-28,32.18,32.27,31.42,31.53,143887,0
2016-12-29,31.57,32.19,31.339,31.51,137434,0
2016-12-30,31.31,31.575,30.62,30.82,221220,0
2017-01-03,30.8,31.52,30.71,31.15,240462,0
2017-01-04,31.23,32.44,31.02,32.3,236955,0
2017-01-05,32.47,33.25,31.87,33.11,305802,0
2017-01-06,32.81,33.705,32.585,33.1,193225,0
2017-01-09,33.22,33.22,32.3,32.34,222022,0
2017-01-10,32.3,32.76,31.83,32.2,190420,0
2017-01-11,32.11,32.48,30.38,30.94,232314,0
2017-01-12,30.71,31.35,30.44,31.1,153932,0
2017-01-13,31.15,31.65,30.8,30.93,138695,0
2017-01-17,30.74,31.81,29.59,29.71,146978,0
2017-01-18,29.91,30.6,29.61,30.56,184055,0
2017-01-19,30.56,30.56,29.9,30.31,110714,0
2017-01-20,30.35,30.5899,29.97,30.52,161414,0
2017-01-23,30.31,30.82,29.33,29.53,233986,0
2017-01-24,29.57,29.82,28.53,29.78,241571,0
2017-01-25,29.99,30.04,28.475,28.82,486679,0
2017-01-26,28.85,29.24,28.65,29.02,187570,0
2017-01-27,28.99,29.42,28.83,29.08,113459,0
2017-01-30,28.94,29.31,28.61,28.9,235571,0
2017-01-31,28.69,30.14,28.69,30.04,261229,0
2017-02-01,30.14,30.275,29.33,29.72,139615,0
2017-02-02,29.51,29.94,29.301,29.48,113238,0
2017-02-03,29.7,29.87,29.5,29.69,115066,0
2017-02-06,29.57,29.59,29.01,29.11,100540,0
2017-02-07,29.12,29.47,28.92,29.24,217000,0
2017-02-08,29.11,29.38,28.88,29.09,193840,0
2017-02-09,29.09,30.32,29.09,30.27,237766,0
2017-02-10,30.24,30.38,29.86,30.07,92314,0
2017-02-13,30.54,30.545,29.94,30.11,136619,0
2017-02-14,29.92,30.41,29.92,30.35,123275,0
2017-02-15,30.32,30.86,29.975,30.81,142251,0
2017-02-16,30.8,30.93,30.44,30.89,191183,0
2017-02-17,30.92,31.15,30.525,31.02,273224,0
2017-02-21,31.17,31.17,30.26,30.48,253008,0
2017-02-22,30.75,32.42,30.75,32.32,518229,0
2017-02-23,32.45,32.6645,31.67,32.4,290496,0
2017-02-24,32.01,32.32,31.41,32.13,130142,0
2017-02-27,32.08,32.55,31.84,32.42,186768,0
2017-02-28,32.35,32.8,30.84,31.51,546900,0
2017-03-01,32.06,32.77,31.79,32.03,236548,0
2017-03-02,31.84,32.27,31.59,31.85,183679,0
2017-03-03,31.94,32.18,31.39,31.66,69972,0
2017-03-06,31.55,31.795,31.23,31.23,92770,0
2017-03-07,30.94,31.87,30.7,30.97,178302,0
2017-03-08,31.1,31.98,31.06,31.67,129602,0
2017-03-09,31.82,32.14,31.63,32.02,118797,0
2017-03-10,32.23,32.37,31.92,32.24,159018,0
2017-03-13,32.07,32.66,31.87,32.61,138351,0
2017-03-14,32.52,33.07,32.36,33,253456,0
2017-03-15,33.08,33.81,32.9,33.69,245592,0
2017-03-16,33.7,33.785,33.355,33.75,125693,0
2017-03-17,33.63,35.36,33,34.93,654239,0
2017-03-20,34.92,35.61,34.46,34.97,300760,0
2017-03-21,35.03,35.03,33.805,33.87,287907,0
2017-03-22,33.86,34.44,33.56,34.06,184433,0
2017-03-23,34,35.165,33.415,34.71,426471,0
2017-03-24,34.8,34.91,34.14,34.64,193307,0
2017-03-27,34.16,34.82,33.38,34.67,150143,0
2017-03-28,34.54,35,34.28,34.75,137354,0
2017-03-29,34.79,35.57,34.65,35.1,251048,0
2017-03-30,35.16,35.46,34.73,35.07,157846,0
2017-03-31,35,35.32,34.4375,35.2,201898,0
2017-04-03,35.22,35.23,33.82,33.83,261786,0
2017-04-04,33.81,35.47,33.68,33.88,199442,0
2017-04-05,33.76,34.22,33.4,33.64,237273,0
2017-04-06,33.77,33.85,32.73,33.81,186218,0
2017-04-07,33.72,34.35,33.4,34.29,223101,0
2017-04-10,34.25,34.71,34.12,34.47,154198,0
2017-04-11,34.3,34.76,34.24,34.74,167558,0
2017-04-12,34.78,35.35,34.19,35.14,214941,0
2017-04-13,35.08,35.75,34.92,35.35,178872,0
2017-04-17,35.51,35.729,35.13,35.64,102039,0
2017-04-18,35.59,35.8,35.29,35.67,178737,0
2017-04-19,35.79,36.02,35.42,35.89,261419,0
2017-04-20,36.03,36.1,35.315,35.84,341775,0
2017-04-21,35.78,35.78,34.71,35.06,216402,0
2017-04-24,35.33,35.73,35.04,35.11,146940,0
2017-04-25,35.3,35.69,34.6,34.63,368390,0
2017-04-26,34.63,35.85,34.63,35.79,307561,0
2017-04-27,35.81,37.29,35.78,36.89,493689,0
2017-04-28,36.96,37.59,36.13,36.79,320811,0
2017-05-01,36.79,37.4,36.425,37.26,273743,0
2017-05-02,37.26,37.29,36.12,36.29,249533,0
2017-05-03,36.04,36.32,35.75,35.8,220095,0
2017-05-04,36.3,38.11,35.53,38.01,408947,0
2017-05-05,38.25,38.61,37.57,37.67,361931,0
2017-05-08,37.68,38.27,37.43,37.71,380876,0
2017-05-09,37.71,38.09,37.08,38.06,297046,0
2017-05-10,38.09,38.48,37.7312,38.36,270282,0
2017-05-11,38.35,38.78,37.84,38.62,256734,0
2017-05-12,38.56,38.97,38.36,38.84,291950,0
2017-05-15,39.06,39.23,38.37,38.45,181051,0
2017-05-16,38.45,39.74,38.33,39.72,273908,0
2017-05-17,39.13,39.96,39.05,39.39,516544,0
2017-05-18,39.39,39.84,38.33,38.76,258778,0
2017-05-19,38.62,39.49,38.12,38.31,185447,0
2017-05-22,38.41,39.18,38.15,39.16,184155,0
2017-05-23,39.39,39.46,38.5,38.62,300351,0
2017-05-24,38.75,39.365,38.56,38.9,343297,0
2017-05-25,38.95,38.95,38.33,38.86,178300,0
2017-05-26,38.86,39.46,38.31,39.26,320389,0
2017-05-30,39.19,39.51,39.04,39.28,134450,0
2017-05-31,39.54,39.67,38.55,39.24,317126,0
2017-06-01,39.51,39.78,38.89,39.36,359051,0
2017-06-02,39.36,40.31,39.36,39.98,343230,0
2017-06-05,40.05,40.48,39.68,39.75,330869,0
2017-06-06,39.65,40.06,38.52,38.88,299648,0
2017-06-07,39.06,39.69,38.34,39.06,269055,0
2017-06-08,39.06,39.81,38.965,39.34,169967,0
2017-06-09,39.24,39.91,38.965,39.23,228706,0
2017-06-12,39.28,39.28,37.427,37.86,384730,0
2017-06-13,38.14,38.36,37.4,38.01,419001,0
2017-06-14,38.08,39.23,38.08,38.99,194096,0
2017-06-15,38.45,38.65,37.99,38.53,172586,0
2017-06-16,38.11,38.8,37.88,38.23,229107,0
2017-06-19,38.39,39.51,37.98,39.26,183286,0
2017-06-20,39.18,40.17,39.02,39.15,292186,0
2017-06-21,39.3,40.27,39.23,39.84,253814,0
2017-06-22,39.71,40.58,39.595,40.09,198195,0
2017-06-23,40.39,46.81,39.27,44.2,918019,0
2017-06-26,44.41,46.64,44.03,45.34,726161,0
2017-06-27,44.4,45.14,42.62,43.25,759687,0
2017-06-28,42.63,43.24,41.45,41.6,2588536,0
2017-06-29,41.8,42.42,40.9708,41.64,395515,0
2017-06-30,41.45,41.805,41.16,41.44,308005,0
2017-07-03,41.4,41.805,40.98,41.36,133990,0
2017-07-05,41.68,42.17,41.18,41.74,298374,0
2017-07-06,41.39,41.88,41,41.1,297416,0
2017-07-07,41.36,42,40.75,41.39,212599,0
2017-07-10,41.18,41.65,40.59,41.46,235832,0
2017-07-11,41.5,41.975,41.12,41.42,435944,0
2017-07-12,41.73,42.79,41.0096,42.63,346620,0
2017-07-13,42.73,42.75,41.901,42.6,454558,0
2017-07-14,42.58,42.72,42.175,42.3,273635,0
2017-07-17,42.16,42.55,41.59,41.89,137615,0
2017-07-18,41.72,41.93,41.14,41.37,148487,0
2017-07-19,41.63,42.17,41.43,42.04,149349,0
2017-07-20,42,42.24,41.67,42.17,193188,0
2017-07-21,42.72,42.9,41.82,42.45,300101,0
2017-07-24,42.32,42.87,42.27,42.73,134723,0
2017-07-25,42.87,42.87,41.985,42.29,344719,0
2017-07-26,42.57,42.68,41.39,41.76,402150,0
2017-07-27,41.9,42.11,40.6,40.72,374468,0
2017-07-28,40.65,41.07,40.3,40.39,324082,0
2017-07-31,40.49,40.81,40.12,40.27,153850,0
2017-08-01,40.37,41.8,40.23,40.99,598444,0
2017-08-02,41.28,41.69,40.33,40.99,354363,0
2017-08-03,42,43,41.13,41.44,555527,0
2017-08-04,41.6,41.949,40.29,41.53,331516,0
2017-08-07,41.88,42.6799,41.5886,42.53,190011,0
2017-08-08,42.41,43.34,42.36,42.78,787082,0
2017-08-09,42.59,43.25,42.25,42.71,357118,0
2017-08-10,42.5,42.5,40.67,41.07,226538,0
2017-08-11,41.22,41.99,40.72,41.18,217812,0
2017-08-14,41.4,41.68,41.07,41.61,158285,0
2017-08-15,41.64,41.68,40.96,41.08,108050,0
2017-08-16,41.36,41.86,40.8,41.27,135352,0
2017-08-17,41.02,41.18,39.69,39.71,267537,0
2017-08-18,39.42,40.48,39.34,40.21,265880,0
2017-08-21,40.03,40.53,39.99,40.31,161597,0
2017-08-22,40.39,42.11,40.0295,41.94,234955,0
2017-08-23,41.52,41.93,41.18,41.44,143438,0
2017-08-24,41.5,41.99,41.13,41.85,159487,0
2017-08-25,42.01,42.24,41.12,41.32,157971,0
2017-08-28,41.67,42.97,41.41,42.47,304212,0
2017-08-29,42.17,42.61,41.9101,42.39,188927,0
2017-08-30,42.25,42.77,42.25,42.42,150859,0
2017-08-31,42.64,43.72,42.64,43.67,242294,0
2017-09-01,43.91,43.93,43.24,43.48,197722,0
2017-09-05,43.56,43.66,42.34,42.95,243370,0
2017-09-06,43.14,43.45,42.51,42.94,198089,0
2017-09-07,43.05,43.3,42.58,43.03,141031,0
2017-09-08,42.98,43.64,42.98,43.45,184171,0
2017-09-11,43.76,44.14,43.24,43.66,185296,0
2017-09-12,43.65,43.88,42.84,42.91,197995,0
2017-09-13,42.8,43.3,42.53,43.01,363849,0
2017-09-14,43.09,43.45,42.7,43.13,370761,0
2017-09-15,43.26,44.33,42.91,44.32,1093659,0
2017-09-18,44.64,46.12,44.38,46.06,572096,0
2017-09-19,45.89,45.89,43.99,44.43,578312,0
2017-09-20,44.18,44.69,43.751,44.21,200524,0
2017-09-21,44.04,44.6,43.5,44.15,141808,0
2017-09-22,44.06,44.1277,43.65,43.76,162516,0
2017-09-25,43.78,44.02,42.96,43.22,211827,0
2017-09-26,41.1,41.1,36.1901,36.97,2006258,0
2017-09-27,36.99,38.14,35.73,37.92,1046874,0
2017-09-28,37.67,37.95,37,37.69,346691,0
2017-09-29,37.8,38.53,37.73,38.32,390565,0
2017-10-02,40.05,40.05,37.43,37.65,1036626,0
2017-10-03,37.71,38.14,37.29,38.08,574376,0
2017-10-04,38.16,38.465,37.69,38.27,201400,0
2017-10-05,38.2,38.53,37.9,38.22,392586,0
2017-10-06,38,38.69,37.99,38.33,269728,0
2017-10-09,38.33,38.33,37.48,37.84,244914,0
2017-10-10,37.83,37.93,37.21,37.48,512223,0
2017-10-11,37.51,38.11,37.131,37.92,304985,0
2017-10-12,37.84,38.674,37.25,38.27,309591,0
2017-10-13,38.35,38.7,37.93,38.5,153786,0
2017-10-16,38.5,38.925,38.14,38.2,465796,0
2017-10-17,38.05,38.14,34.91,36.23,1386630,0
2017-10-18,36.59,36.96,35.92,36.27,607925,0
2017-10-19,36.04,37.17,35.66,37.11,519211,0
2017-10-20,37.38,38.47,37.18,37.92,367742,0
2017-10-23,37.92,38.04,37.34,37.42,252779,0
2017-10-24,37.69,38.08,37.08,37.11,510722,0
2017-10-25,37.11,37.4,36.66,37,198362,0
2017-10-26,36.92,37.65,36.06,37.62,274504,0
2017-10-27,37.48,38.2,36.88,38.12,302398,0
2017-10-30,37.98,38.62,37.16,38.57,433370,0
2017-10-31,38.58,38.72,37.14,37.2,750457,0
2017-11-01,37.6,37.87,36.68,37.54,734446,0
2017-11-02,37.75,38.63,37.4,38.49,267852,0
2017-11-03,38.41,39,37.95,38.92,229089,0
2017-11-06,38.72,39,38.23,38.3,620868,0
2017-11-07,38.43,38.47,37.84,37.91,319051,0
2017-11-08,37.7,38.05,37.25,37.39,476302,0
2017-11-09,38.66,38.7,32.05,36.18,1403493,0
2017-11-10,35.85,36.05,34.08,34.7201,535939,0
