Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.25,15.03,14.25,14.68,36861,0
2005-02-28,14.68,14.68,14.16,14.51,12987,0
2005-03-01,14.6,14.85,13.99,13.99,34745,0
2005-03-02,13.99,15.29,13.47,14.77,69369,0
2005-03-03,14.85,15.46,14.42,15.11,35047,0
2005-03-04,15.46,16.41,15.11,16.41,81412,0
2005-03-07,17.01,20.73,16.5,19.86,235159,0
2005-03-08,20.04,20.21,19,19.6,109174,0
2005-03-09,19.43,19.43,17.79,19,112101,0
2005-03-10,19.43,19.43,18.14,19.17,43605,0
2005-03-11,19.26,20.73,19.17,19.86,71178,0
2005-03-14,20.3,22.45,19.43,19.86,138936,0
2005-03-15,20.55,20.73,19.35,20.64,63785,0
2005-03-16,21.07,22.45,20.64,21.59,102769,0
2005-03-17,21.76,22.45,20.73,21.33,94478,0
2005-03-18,21.59,21.59,17.27,17.79,116497,0
2005-03-21,17.27,18.57,14.68,17.01,134541,0
2005-03-22,17.27,17.45,16.32,16.41,30098,0
2005-03-23,16.58,16.84,15.55,16.5,23573,0
2005-03-24,16.58,16.58,14.42,14.68,50893,0
2005-03-28,14.68,14.77,13.99,14.52,49473,0
2005-03-29,14.68,16.32,14.51,15.55,29930,0
2005-03-30,16.24,16.75,15.55,15.55,19640,0
2005-03-31,16.41,16.41,15.55,15.63,6048,0
2005-04-01,15.98,16.24,15.55,15.98,13903,0
2005-04-04,16.24,16.24,15.55,15.59,6596,0
2005-04-05,15.55,16.41,15.55,15.98,16937,0
2005-04-06,16.06,16.06,15.72,15.98,9501,0
2005-04-07,15.8,16.84,15.8,16.41,12244,0
2005-04-08,16.41,16.75,15.55,15.98,17932,0
2005-04-11,15.89,16.15,15.8,16.15,19679,0
2005-04-12,15.89,16.41,15.8,16.15,20064,0
2005-04-13,16.41,16.41,15.72,15.98,15334,0
2005-04-14,15.98,16.24,15.37,15.55,55036,0
2005-04-15,15.29,15.46,14.85,15.11,23296,0
2005-04-18,15.03,15.55,15.03,15.55,10780,0
2005-04-19,15.55,15.63,15.03,15.29,8182,0
2005-04-20,15.29,15.29,14.68,15.03,11397,0
2005-04-21,15.2,15.55,14.77,15.11,12299,0
2005-04-22,15.55,15.55,15.03,15.2,4385,0
2005-04-25,15.46,15.55,15.11,15.11,9651,0
2005-04-26,15.37,15.37,14.68,14.68,6559,0
2005-04-27,14.77,15.11,14.77,14.77,8548,0
2005-04-28,15.11,15.37,14.94,15.37,3149,0
2005-04-29,14.94,15.37,14.77,15.11,9129,0
2005-05-02,15.11,15.29,14.77,15.11,6956,0
2005-05-03,14.94,15.2,14.68,14.77,13273,0
2005-05-04,14.94,14.94,14.77,14.77,8697,0
2005-05-05,14.85,15.11,14.77,14.77,6910,0
2005-05-06,14.94,14.94,14.77,14.77,3705,0
2005-05-09,14.77,14.85,14.08,14.25,21142,0
2005-05-10,14.16,14.25,13.39,13.65,27008,0
2005-05-11,13.65,13.99,13.56,13.65,11914,0
2005-05-12,13.65,13.82,13.39,13.39,4945,0
2005-05-13,13.47,14.51,13.39,14.51,10294,0
2005-05-16,14.51,14.51,13.73,13.82,15812,0
2005-05-17,13.82,13.99,13.82,13.82,12344,0
2005-05-18,13.47,13.82,13.21,13.47,12102,0
2005-05-19,13.47,13.82,12.87,12.95,20919,0
2005-05-20,12.95,12.95,11.66,12.09,26941,0
2005-05-23,12.09,12.95,11.66,12.91,25245,0
2005-05-24,12.95,12.95,12.78,12.95,12005,0
2005-05-25,12.95,12.95,12.87,12.87,12843,0
2005-05-26,13.13,15.11,12.87,15.11,31118,0
2005-05-27,14.94,15.55,13.82,14.67,15167,0
2005-05-31,14.6,14.6,13.82,14.08,7758,0
2005-06-01,13.9,14.6,13.82,14.25,11750,0
2005-06-02,14.25,14.42,14.08,14.25,15810,0
2005-06-03,14.25,14.25,13.82,13.99,13249,0
2005-06-06,14.16,14.16,13.82,13.82,8408,0
2005-06-07,13.82,14.34,13.82,14.25,15134,0
2005-06-08,14.08,14.25,13.47,13.82,16990,0
2005-06-09,13.82,13.82,13.56,13.73,10545,0
2005-06-10,13.73,13.73,13.47,13.47,4383,0
2005-06-13,13.47,13.73,13.47,13.65,5836,0
2005-06-14,13.73,13.82,13.65,13.65,9791,0
2005-06-15,13.47,13.73,13.47,13.56,8402,0
2005-06-16,13.73,14.6,13.47,14.12,25627,0
2005-06-17,14.25,14.25,13.82,13.82,7714,0
2005-06-20,13.9,13.9,13.65,13.65,13684,0
2005-06-21,13.82,13.82,13.47,13.47,9256,0
2005-06-22,13.3,13.65,12.52,12.52,9250,0
2005-06-23,12.95,13.73,12.7,13.3,4439,0
2005-06-24,13.3,13.39,12.53,13.21,3931,0
2005-06-27,13.13,13.13,12.52,12.95,10906,0
2005-06-28,12.52,13.13,12.52,12.87,4553,0
2005-06-29,12.87,12.87,12.44,12.44,9926,0
2005-06-30,12.61,13.65,12.44,12.95,11571,0
2005-07-01,12.95,13.39,12.78,12.95,4487,0
2005-07-05,12.95,13.39,12.95,12.95,11653,0
2005-07-06,12.95,13.21,12.95,13.04,5044,0
2005-07-07,13.13,13.39,12.95,13.04,7926,0
2005-07-08,13.04,13.39,12.78,13.13,6156,0
2005-07-11,13.13,13.47,12.95,12.95,14023,0
2005-07-12,13.13,13.21,12.95,13,9789,0
2005-07-13,12.95,14.68,12.95,14.08,43629,0
2005-07-14,14.6,14.6,14.08,14.08,14868,0
2005-07-15,14.08,14.34,13.82,13.82,12662,0
2005-07-18,13.9,14.42,13.82,13.99,10694,0
2005-07-19,13.99,14.08,13.65,13.82,6625,0
2005-07-20,13.82,13.99,13.47,13.82,3767,0
2005-07-21,13.82,13.9,13.47,13.65,12756,0
2005-07-22,13.9,13.9,13.47,13.47,5806,0
2005-07-25,13.56,13.56,12.95,13.47,11007,0
2005-07-26,13.21,13.73,13.04,13.39,6576,0
2005-07-27,13.65,13.65,12.95,12.95,15011,0
2005-07-28,13.56,13.56,12.78,13.13,16421,0
2005-07-29,13.13,13.13,12.95,13.13,8930,0
2005-08-01,13.39,13.39,12.78,13.04,10067,0
2005-08-02,12.95,13.13,12.78,13.13,8069,0
2005-08-03,12.78,13.39,12.78,12.95,20223,0
2005-08-04,13.13,13.39,12.87,12.87,16110,0
2005-08-05,12.87,12.95,12.82,12.87,11279,0
2005-08-08,12.95,13.04,12.52,12.87,23685,0
2005-08-09,12.87,13.04,12.52,12.95,15071,0
2005-08-10,13.04,13.04,12.61,12.95,10960,0
2005-08-11,12.95,12.95,12.52,12.7,3881,0
2005-08-12,12.61,12.7,12.09,12.52,10457,0
2005-08-15,12.52,12.87,12.09,12.26,10098,0
2005-08-16,12.52,12.7,12.26,12.57,4532,0
2005-08-17,12.95,13.56,12.78,12.95,29693,0
2005-08-18,13.39,13.39,12.7,12.95,20268,0
2005-08-19,12.78,13.04,12.78,12.82,9963,0
2005-08-22,12.87,13.21,12.87,12.95,10279,0
2005-08-23,12.95,13.04,12.7,12.95,6120,0
2005-08-24,12.78,12.95,12.7,12.7,4920,0
2005-08-25,12.95,12.95,12.61,12.7,6458,0
2005-08-26,12.78,12.78,12.61,12.61,6429,0
2005-08-29,12.95,12.95,12.61,12.78,9880,0
2005-08-30,13.13,13.13,12.7,12.7,24573,0
2005-08-31,12.78,12.78,12.7,12.74,11295,0
2005-09-01,12.78,12.95,12.7,12.7,14538,0
2005-09-02,12.78,12.87,12.52,12.7,7900,0
2005-09-06,12.78,12.87,12.18,12.44,19847,0
2005-09-07,12.44,12.52,12.09,12.18,16370,0
2005-09-08,12.09,12.7,12.09,12.52,4763,0
2005-09-09,12.7,12.7,12.09,12.26,4489,0
2005-09-12,12.09,12.26,11.66,11.92,10773,0
2005-09-13,12.26,12.78,12.26,12.52,33786,0
2005-09-14,12.7,12.78,12.44,12.61,28665,0
2005-09-15,12.61,12.61,12.26,12.35,17451,0
2005-09-16,12.35,12.61,12.26,12.52,9979,0
2005-09-19,12.52,12.61,12.26,12.52,10630,0
2005-09-20,12.52,12.52,12,12.09,12209,0
2005-09-21,12.18,12.26,12.09,12.09,6122,0
2005-09-22,12.09,12.26,11.92,12.09,10010,0
2005-09-23,11.92,12.09,11.4,11.57,10745,0
2005-09-26,11.75,11.75,11.23,11.4,13367,0
2005-09-27,11.23,11.4,10.54,11.23,33859,0
2005-09-28,11.23,11.23,10.36,10.45,24850,0
2005-09-29,10.8,11.4,10.54,11.23,39376,0
2005-09-30,11.23,11.31,10.88,10.97,16116,0
2005-10-03,10.97,11.31,10.8,10.97,23398,0
2005-10-04,11.05,11.05,10.62,10.8,8386,0
2005-10-05,11.05,11.14,10.62,10.71,6710,0
2005-10-06,10.8,11.23,10.1,10.45,12732,0
2005-10-07,10.36,10.54,10.19,10.54,10046,0
2005-10-10,10.02,10.71,10.02,10.36,10262,0
2005-10-11,10.36,10.36,8.64,9.15,43443,0
2005-10-12,9.07,9.5,8.55,9.41,48792,0
2005-10-13,9.85,9.93,9.07,9.07,10548,0
2005-10-14,9.5,9.93,8.98,9.41,13149,0
2005-10-17,9.07,9.33,8.81,8.9,6451,0
2005-10-18,8.81,9.15,8.81,8.9,9383,0
2005-10-19,8.81,9.24,8.81,9.24,17930,0
2005-10-20,9.24,9.24,8.72,8.81,10234,0
2005-10-21,8.81,9.07,8.81,8.98,6046,0
2005-10-24,9.07,10.02,9.07,10.02,11897,0
2005-10-25,10.36,11.4,10.36,10.97,25589,0
2005-10-26,11.23,11.31,10.36,10.36,43462,0
2005-10-27,10.54,10.71,9.5,9.5,24084,0
2005-10-28,9.67,9.93,8.72,8.9,21470,0
2005-10-31,9.07,10.28,8.72,9.76,15882,0
2005-11-01,9.85,10.88,9.85,10.8,23206,0
2005-11-02,11.31,11.4,10.19,10.36,29091,0
2005-11-03,10.71,10.88,9.93,10.02,11241,0
2005-11-04,10.36,10.36,10.1,10.36,6513,0
2005-11-07,10.36,10.36,9.93,9.93,7954,0
2005-11-08,10.28,10.28,9.33,9.33,18950,0
2005-11-09,9.33,9.67,9.33,9.33,10300,0
2005-11-10,9.41,9.93,9.07,9.33,18057,0
2005-11-11,9.33,9.5,9.15,9.33,4848,0
2005-11-14,9.33,9.5,9.24,9.33,6966,0
2005-11-15,9.5,10.62,9.33,10.36,41791,0
2005-11-16,10.36,10.36,9.76,10.1,8481,0
2005-11-17,10.1,10.62,10.02,10.45,13559,0
2005-11-18,10.54,10.97,10.45,10.97,26704,0
2005-11-21,11.14,11.14,10.62,10.88,10687,0
2005-11-22,10.71,10.88,10.45,10.62,15383,0
2005-11-23,10.62,11.23,10.62,11.23,16691,0
2005-11-25,11.23,11.31,10.97,11.05,15472,0
2005-11-28,11.23,11.23,10.45,10.71,17768,0
2005-11-29,10.62,10.71,10.19,10.36,13034,0
2005-11-30,10.45,10.45,9.76,9.93,22243,0
2005-12-01,10.28,10.28,9.33,9.41,42275,0
2005-12-02,9.33,9.5,9.07,9.23,30260,0
2005-12-05,9.41,9.93,9.2,9.5,32336,0
2005-12-06,9.5,9.93,9.41,9.5,16050,0
2005-12-07,9.5,9.67,9.15,9.24,10525,0
2005-12-08,9.2,9.41,8.56,8.64,65697,0
2005-12-09,8.64,9.41,8.64,9.24,15045,0
2005-12-12,9.41,9.5,8.64,9.24,9818,0
2005-12-13,9.5,9.5,8.98,9.33,10052,0
2005-12-14,9.5,9.5,9.41,9.5,7730,0
2005-12-15,9.5,9.93,8.64,9.93,13218,0
2005-12-16,9.72,9.72,9.07,9.41,14599,0
2005-12-19,9.33,9.5,8.9,9.41,20953,0
2005-12-20,9.15,9.15,7.34,8.64,130525,0
2005-12-21,8.46,8.46,7.6,8.38,53507,0
2005-12-22,8.42,9.07,8.29,8.98,31427,0
2005-12-23,9.07,9.93,9.07,9.41,39642,0
2005-12-27,9.41,9.93,9.07,9.85,20242,0
2005-12-28,9.76,9.93,9.5,9.76,18510,0
2005-12-29,9.59,9.76,9.15,9.41,23002,0
2005-12-30,9.41,9.76,9.41,9.59,14483,0
2006-01-03,9.41,9.67,9.24,9.41,5007,0
2006-01-04,9.41,9.5,9.33,9.46,9659,0
2006-01-05,9.46,9.93,9.41,9.93,24463,0
2006-01-06,9.93,9.93,9.5,9.67,10520,0
2006-01-09,9.67,9.93,9.33,9.93,20839,0
2006-01-10,9.85,9.93,9.5,9.85,13439,0
2006-01-11,9.85,9.85,9.46,9.46,7766,0
2006-01-12,9.5,9.59,9.07,9.33,12536,0
2006-01-13,9.33,9.5,9.33,9.41,21007,0
2006-01-17,9.67,9.67,8.72,8.98,20112,0
2006-01-18,9.07,9.41,8.81,9.41,22281,0
2006-01-19,9.5,9.5,8.98,9.5,13151,0
2006-01-20,9.85,10.36,9.5,10.36,45189,0
2006-01-23,10.28,10.36,9.85,10.36,42467,0
2006-01-24,10.28,10.36,10.19,10.28,29889,0
2006-01-25,10.28,10.54,10.19,10.28,14876,0
2006-01-26,10.28,10.28,9.33,9.5,33068,0
2006-01-27,9.59,10.28,9.5,9.76,9392,0
2006-01-30,9.85,9.93,9.5,9.93,13501,0
2006-01-31,10.19,10.19,9.85,9.93,12701,0
2006-02-01,9.93,10.19,9.85,10.19,17438,0
2006-02-02,10.36,10.36,9.85,10.1,16527,0
2006-02-03,9.93,10.19,9.67,10.1,11462,0
2006-02-06,10.19,10.19,9.5,9.59,10759,0
2006-02-07,9.33,9.93,9.24,9.93,18684,0
2006-02-08,9.76,9.93,9.24,9.5,15243,0
2006-02-09,9.5,10.02,9.15,9.5,26132,0
2006-02-10,9.33,9.5,9.15,9.33,8450,0
2006-02-13,9.5,9.5,9.15,9.41,17303,0
2006-02-14,9.15,9.93,9.15,9.67,17169,0
2006-02-15,9.76,9.85,9.33,9.33,12656,0
2006-02-16,9.15,9.85,9.15,9.76,16414,0
2006-02-17,8.64,11.75,8.64,11.75,29900,0
2006-02-21,11.92,12.13,10.02,10.54,56260,0
2006-02-22,10.54,10.54,8.68,9.5,41038,0
2006-02-23,9.5,9.93,9.15,9.5,37303,0
2006-02-24,9.5,9.5,9.23,9.33,14045,0
2006-02-27,9.07,9.07,7.99,8.84,48901,0
2006-02-28,8.85,8.85,8.2,8.42,21231,0
2006-03-01,8.42,9.46,8.42,9.28,24244,0
2006-03-02,9.07,9.07,8.64,8.72,17681,0
2006-03-03,8.64,9.07,8.42,8.68,12534,0
2006-03-06,8.46,8.64,8.38,8.38,24443,0
2006-03-07,8.38,8.39,6.91,7.47,41298,0
2006-03-08,7.56,8.07,7.3,7.39,32001,0
2006-03-09,7.38,7.77,7.34,7.56,24134,0
2006-03-10,7.77,7.77,7.12,7.43,6061,0
2006-03-13,7.47,7.82,7.34,7.82,88744,0
2006-03-14,7.73,8.46,7.34,7.56,35061,0
2006-03-15,7.12,7.51,7.08,7.43,54402,0
2006-03-16,7.25,7.34,6.93,7.04,45749,0
2006-03-17,7,7.12,6.52,6.82,82728,0
2006-03-20,6.69,6.74,6.06,6.3,52290,0
2006-03-21,6.39,6.48,6.05,6.22,39352,0
2006-03-22,6.06,6.17,6,6,41383,0
2006-03-23,6,6.39,6,6.39,78101,0
2006-03-24,6.48,6.48,6.22,6.22,32157,0
2006-03-27,6.43,6.43,6.13,6.13,22731,0
2006-03-28,6.22,6.22,5.44,5.96,24550,0
2006-03-29,5.83,5.95,5.61,5.79,28424,0
2006-03-30,5.87,5.87,5.7,5.83,14847,0
2006-03-31,5.83,6.05,5.83,6.05,56210,0
2006-04-03,6.05,6.09,5.79,5.87,14391,0
2006-04-04,5.87,6.05,5.83,6.05,10116,0
2006-04-05,6.09,6.09,5.7,5.74,20201,0
2006-04-06,5.7,6.05,5.61,6.05,21441,0
2006-04-07,6.05,6.05,5.83,6.05,12720,0
2006-04-10,6.05,6.05,5.83,5.96,14415,0
2006-04-11,5.96,6.74,5.92,6.26,73144,0
2006-04-12,7.08,7.08,6.48,7.01,59753,0
2006-04-13,7.04,7.69,7.04,7.6,54899,0
2006-04-17,7.75,7.75,7.04,7.69,31344,0
2006-04-18,7.7,7.72,7.08,7.25,12045,0
2006-04-19,7.08,7.34,6.97,7.04,29464,0
2006-04-20,7.04,7.04,6.49,6.8,57531,0
2006-04-21,6.62,6.78,6.22,6.22,32402,0
2006-04-24,6.22,6.48,6.22,6.26,21042,0
2006-04-25,6.17,6.56,6.17,6.3,14334,0
2006-04-26,6.39,6.39,6.18,6.22,5480,0
2006-04-27,6.18,6.3,5.66,6.22,49911,0
2006-04-28,6.13,6.2,5.89,6.2,5113,0
2006-05-01,6,6.13,6,6.13,33730,0
2006-05-02,6,6.11,5.98,5.98,10997,0
2006-05-03,6.09,6.09,5.96,5.96,47073,0
2006-05-04,6.22,6.3,6.17,6.26,29606,0
2006-05-05,6.48,6.91,6.13,6.78,39982,0
2006-05-08,6.69,6.91,6.48,6.48,15316,0
2006-05-09,6.3,6.69,6.3,6.65,25070,0
2006-05-10,6.33,7,6.26,6.91,60260,0
2006-05-11,6.95,6.95,6.68,6.91,16424,0
2006-05-12,6.65,6.91,6.56,6.78,10541,0
2006-05-15,6.56,6.91,6.56,6.74,25704,0
2006-05-16,6.74,7,6.69,6.84,17498,0
2006-05-17,6.91,6.91,6.43,6.78,31237,0
2006-05-18,6.78,6.97,6.78,6.93,19530,0
2006-05-19,6.91,7.77,6.91,7.56,104400,0
2006-05-22,7.56,7.56,7.38,7.43,7613,0
2006-05-23,7,7.34,6.87,7,15702,0
2006-05-24,7.12,7.12,6.91,6.91,11815,0
2006-05-25,6.91,7.25,6.91,7.04,11614,0
2006-05-26,7.25,7.25,6.95,7.12,4863,0
2006-05-30,6.69,6.82,6.61,6.69,9160,0
2006-05-31,6.82,6.91,6.69,6.91,11394,0
2006-06-01,6.91,7.08,6.82,6.91,6037,0
2006-06-02,6.74,7,6.74,6.74,4160,0
2006-06-05,6.69,7,6.69,6.95,3345,0
2006-06-06,6.69,6.91,6.69,6.91,11005,0
2006-06-07,6.91,6.91,6.69,6.82,17854,0
2006-06-08,6.91,6.91,6.69,6.91,25822,0
2006-06-09,6.91,6.97,6.91,6.91,28264,0
2006-06-12,6.74,6.91,6.69,6.69,3861,0
2006-06-13,6.69,6.74,6.35,6.65,31105,0
2006-06-14,6.35,6.69,6.35,6.69,65709,0
2006-06-15,6.74,6.91,6.66,6.91,3742,0
2006-06-16,6.69,6.87,6.39,6.78,17935,0
2006-06-19,6.78,6.78,6.69,6.69,3368,0
2006-06-20,6.78,6.82,6.65,6.65,8671,0
2006-06-21,6.78,6.78,6.48,6.78,6235,0
2006-06-22,6.52,6.9,6.52,6.82,18646,0
2006-06-23,6.61,6.82,6.52,6.74,9900,0
2006-06-26,6.61,6.82,6.39,6.48,14501,0
2006-06-27,6.56,7.12,6.52,6.98,186341,0
2006-06-28,7.07,7.08,6.82,6.91,36493,0
2006-06-29,7,7,6.75,6.75,5296,0
2006-06-30,6.82,6.82,6.74,6.74,10418,0
2006-07-03,6.74,6.82,6.72,6.82,4206,0
2006-07-05,6.72,6.78,6.57,6.58,8859,0
2006-07-06,6.58,6.78,6.58,6.78,26719,0
2006-07-07,7.12,7.34,6.91,7.25,63070,0
2006-07-10,7.25,7.34,7.08,7.17,31031,0
2006-07-11,7.3,7.3,7,7.25,16509,0
2006-07-12,7.04,7.25,7.04,7.12,41795,0
2006-07-13,7.12,7.21,7.04,7.08,50036,0
2006-07-14,7.08,7.21,7.08,7.08,33656,0
2006-07-17,7.08,7.12,6.56,6.56,40981,0
2006-07-18,6.56,6.82,6.56,6.69,14917,0
2006-07-19,6.56,6.57,6.39,6.49,13116,0
2006-07-20,6.32,6.75,6.32,6.75,5508,0
2006-07-21,6.75,6.78,6.48,6.48,17078,0
2006-07-24,6.57,6.91,6.39,6.91,90455,0
2006-07-25,6.82,7.1,6.82,7.06,42061,0
2006-07-26,6.82,7,6.78,6.78,17623,0
2006-07-27,6.78,7,6.58,6.58,45010,0
2006-07-28,6.58,6.78,6.58,6.78,4452,0
2006-07-31,6.58,6.91,6.58,6.62,5913,0
2006-08-01,6.62,6.74,6.62,6.65,12667,0
2006-08-02,6.56,6.91,6.56,6.61,9089,0
2006-08-03,6.61,6.82,6.48,6.7,21939,0
2006-08-04,6.65,7,6.65,6.94,75712,0
2006-08-07,6.95,7,6.63,6.82,23474,0
2006-08-08,6.82,6.82,6.69,6.69,5824,0
2006-08-09,6.61,6.65,6.56,6.61,18051,0
2006-08-10,6.61,6.69,6.48,6.69,18524,0
2006-08-11,6.48,6.61,6.43,6.46,30754,0
2006-08-14,6.52,6.52,6.35,6.48,13796,0
2006-08-15,6.39,6.49,6.26,6.26,17931,0
2006-08-16,6.56,6.56,6.17,6.48,87371,0
2006-08-17,6.48,6.48,6.17,6.48,118133,0
2006-08-18,6.46,6.56,6.46,6.52,24921,0
2006-08-21,6.43,6.61,6.43,6.48,24321,0
2006-08-22,6.48,6.74,6.43,6.43,20800,0
2006-08-23,6.26,6.48,6.26,6.35,5836,0
2006-08-24,6.26,6.48,6.26,6.48,6177,0
2006-08-25,6.3,6.48,6.26,6.39,14702,0
2006-08-28,6.3,6.56,6.3,6.48,8410,0
2006-08-29,6.48,6.48,6.22,6.39,15616,0
2006-08-30,6.35,6.39,6.26,6.35,10137,0
2006-08-31,6.22,6.42,5.92,6.17,29313,0
2006-09-01,6.05,6.39,6.05,6.39,7493,0
2006-09-05,6.39,6.39,6.17,6.26,6310,0
2006-09-06,6.2,6.26,5.92,6,23134,0
2006-09-07,5.96,5.96,5.4,5.74,55348,0
2006-09-08,5.66,6.13,5.66,6.05,31928,0
2006-09-11,6.22,6.22,5.83,6.11,12272,0
2006-09-12,5.86,6.09,5.86,5.86,10771,0
2006-09-13,5.96,5.96,5.83,5.83,14863,0
2006-09-14,5.96,6,5.83,6,20488,0
2006-09-15,5.87,6.05,5.87,5.92,13444,0
2006-09-18,5.87,6.05,5.83,5.87,20172,0
2006-09-19,5.83,6.05,5.83,5.87,9574,0
2006-09-20,5.83,6.04,5.83,5.83,26225,0
2006-09-21,5.83,5.85,5.22,5.53,48681,0
2006-09-22,5.53,5.57,5.27,5.57,8237,0
2006-09-25,5.44,5.44,5.18,5.35,53025,0
2006-09-26,5.31,5.4,5.18,5.31,27090,0
2006-09-27,5.35,5.35,5.18,5.27,12397,0
2006-09-28,5.27,5.4,5.06,5.35,30795,0
2006-09-29,5.44,5.44,5.18,5.27,45184,0
2006-10-02,5.18,5.4,4.58,4.84,44342,0
2006-10-03,4.83,4.83,4.66,4.79,108130,0
2006-10-04,4.66,4.79,4.66,4.72,19092,0
2006-10-05,4.79,4.79,4.58,4.74,30578,0
2006-10-06,4.64,4.75,4.4,4.41,36704,0
2006-10-09,4.41,4.49,4.23,4.33,54430,0
2006-10-10,4.29,4.62,4.28,4.3,42530,0
2006-10-11,4.28,4.62,4.28,4.49,124355,0
2006-10-12,4.58,4.97,4.53,4.97,69667,0
2006-10-13,5.1,5.57,5.1,5.57,104706,0
2006-10-16,5.53,5.83,5.53,5.53,54460,0
2006-10-17,5.7,5.7,5.27,5.27,22563,0
2006-10-18,5.31,5.31,5.05,5.31,61802,0
2006-10-19,5.18,5.18,5.1,5.14,6542,0
2006-10-20,5.18,5.4,5.18,5.35,6309,0
2006-10-23,5.27,5.27,5.14,5.14,5689,0
2006-10-24,5.18,5.31,5.01,5.1,25808,0
2006-10-25,5.01,5.1,4.84,4.84,21035,0
2006-10-26,5.1,5.35,4.92,5.18,44704,0
2006-10-27,5.27,5.61,5.27,5.57,80997,0
2006-10-30,5.7,5.7,5.44,5.53,34684,0
2006-10-31,5.62,5.62,5.18,5.27,17032,0
2006-11-01,5.18,5.44,5.12,5.22,13870,0
2006-11-02,5.18,5.44,5.05,5.05,19076,0
2006-11-03,4.94,5.31,4.94,5.18,25237,0
2006-11-06,5.27,5.27,4.9,5.27,29915,0
2006-11-07,5.27,5.61,5.27,5.61,31790,0
2006-11-08,5.57,5.57,5.44,5.53,10525,0
2006-11-09,5.44,5.7,5.44,5.44,2014,0
2006-11-10,5.44,5.61,5.32,5.44,7534,0
2006-11-13,5.43,5.43,5.14,5.18,30137,0
2006-11-14,5.22,5.73,5.05,5.7,41780,0
2006-11-15,5.83,5.87,5.44,5.87,80904,0
2006-11-16,5.92,5.92,5.18,5.48,84462,0
2006-11-17,5.48,5.79,5.48,5.74,31959,0
2006-11-20,5.83,5.83,5.59,5.7,61435,0
2006-11-21,5.7,5.7,5.57,5.57,7902,0
2006-11-22,5.53,5.61,5.48,5.53,6239,0
2006-11-24,5.53,5.66,5.53,5.53,4711,0
2006-11-27,5.61,5.66,5.57,5.57,12440,0
2006-11-28,5.57,5.57,5.35,5.48,19303,0
2006-11-29,5.48,5.48,5.28,5.32,5519,0
2006-11-30,5.46,5.48,5.31,5.44,17767,0
2006-12-01,5.44,5.48,5.35,5.35,10886,0
2006-12-04,5.35,5.48,5.32,5.4,11385,0
2006-12-05,5.48,5.53,5.35,5.35,7182,0
2006-12-06,5.32,5.74,5.28,5.53,28509,0
2006-12-07,5.53,5.83,5.53,5.66,31506,0
2006-12-08,5.7,5.7,5.44,5.61,13008,0
2006-12-11,5.61,5.83,5.14,5.53,19518,0
2006-12-12,5.44,5.68,5.44,5.61,21441,0
2006-12-13,5.27,5.66,5.27,5.53,5761,0
2006-12-14,5.44,5.48,5.19,5.4,19311,0
2006-12-15,5.35,5.61,5.35,5.57,11233,0
2006-12-18,5.57,5.74,5.57,5.61,74798,0
2006-12-19,5.44,5.79,5.44,5.73,135809,0
2006-12-20,5.66,5.76,5.58,5.76,68591,0
2006-12-21,5.83,6.3,5.82,6.17,117990,0
2006-12-22,6.22,6.3,6.13,6.16,59146,0
2006-12-26,6.22,6.26,6.09,6.26,36456,0
2006-12-27,6.09,6.48,6.09,6.39,98708,0
2006-12-28,6.48,6.61,6.26,6.26,39158,0
2006-12-29,6.26,6.35,6,6.26,65373,0
2007-01-03,6.26,6.26,6,6.22,44096,0
2007-01-04,6.22,6.26,6.05,6.05,23118,0
2007-01-05,6.05,6.09,6,6,37359,0
2007-01-08,6,6.13,5.92,6.05,47259,0
2007-01-09,6.05,6.05,5.83,5.89,10030,0
2007-01-10,5.83,5.87,5.66,5.87,13850,0
2007-01-11,5.87,6.05,5.7,5.96,9979,0
2007-01-12,5.87,5.87,5.74,5.87,2721,0
2007-01-16,5.79,6.26,5.79,5.83,16500,0
2007-01-17,5.83,5.92,5.83,5.92,1204,0
2007-01-18,5.83,5.92,5.83,5.87,23475,0
2007-01-19,5.87,5.91,5.83,5.91,13103,0
2007-01-22,5.87,6.04,5.87,5.96,49737,0
2007-01-23,5.96,6,5.86,5.87,37097,0
2007-01-24,5.87,5.87,5.74,5.79,7879,0
2007-01-25,5.82,5.87,5.67,5.82,19072,0
2007-01-26,5.87,5.99,5.79,5.99,10466,0
2007-01-29,5.96,5.96,5.79,5.92,28404,0
2007-01-30,5.96,5.96,5.66,5.85,79822,0
2007-01-31,5.79,5.83,5.67,5.74,32450,0
2007-02-01,5.71,5.96,5.71,5.96,25143,0
2007-02-02,5.92,5.98,5.81,5.91,32190,0
2007-02-05,5.87,5.87,5.66,5.83,20376,0
2007-02-06,5.66,5.83,5.66,5.83,6136,0
2007-02-07,5.83,5.92,5.83,5.87,43795,0
2007-02-08,5.87,5.92,5.83,5.87,9630,0
2007-02-09,5.83,5.83,5.61,5.8,40595,0
2007-02-12,5.61,5.83,5.61,5.74,69450,0
2007-02-13,5.74,5.74,5.57,5.66,70853,0
2007-02-14,5.57,5.66,5.53,5.57,161612,0
2007-02-15,5.57,5.57,5.4,5.48,16852,0
2007-02-16,5.35,5.48,5.32,5.48,46623,0
2007-02-20,5.44,5.48,5.32,5.32,53148,0
2007-02-21,5.32,5.35,4.88,5.18,35028,0
2007-02-22,5.14,5.14,4.75,4.97,91394,0
2007-02-23,4.98,5.31,4.97,5.27,27453,0
2007-02-26,5.31,5.35,5.1,5.22,46017,0
2007-02-27,5.27,5.31,5.18,5.18,13117,0
2007-02-28,5.18,5.35,5.18,5.34,17302,0
2007-03-01,5.27,5.27,5.18,5.18,26538,0
2007-03-02,5.18,5.22,5.1,5.21,11347,0
2007-03-05,5.21,5.21,5.17,5.17,9241,0
2007-03-06,5.18,5.2,5.1,5.1,11713,0
2007-03-07,5.1,5.18,5.1,5.14,13145,0
2007-03-08,5.18,5.44,5.18,5.4,18766,0
2007-03-09,5.18,5.44,5.1,5.35,28657,0
2007-03-12,5.18,5.18,5.18,5.18,2315,0
2007-03-13,5.18,5.31,5.1,5.1,7909,0
2007-03-14,5.18,5.57,5.18,5.57,43547,0
2007-03-15,5.57,6.05,5.57,6.03,205687,0
2007-03-16,6.09,6.13,5.79,6.05,75044,0
2007-03-19,6.05,6.12,5.66,6.12,109390,0
2007-03-20,6.09,6.35,6.05,6.26,43043,0
2007-03-21,6.26,6.35,6.05,6.13,25164,0
2007-03-22,6.39,7.77,6.22,7.21,194930,0
2007-03-23,7.21,7.78,7.12,7.25,112517,0
2007-03-26,7.13,7.3,6.95,7.03,45870,0
2007-03-27,7.07,7.08,6.17,6.87,111318,0
2007-03-28,6.69,7.12,6.24,6.78,64781,0
2007-03-29,6.65,6.65,6.33,6.48,33416,0
2007-03-30,6.48,7.17,6.48,7.15,127249,0
2007-04-02,6.68,7.76,6.66,7.32,82371,0
2007-04-03,7.56,7.56,7.06,7.31,73570,0
2007-04-04,7.25,7.35,6.95,7.06,24666,0
2007-04-05,7.08,7.25,7.08,7.2,15048,0
2007-04-09,8.05,9.92,7.61,9.79,732331,0
2007-04-10,9.85,9.99,9.16,9.67,513248,0
2007-04-11,9.61,10.75,9.24,10.23,327891,0
2007-04-12,10.36,10.54,9.69,10.24,154991,0
2007-04-13,10.24,10.24,9.59,9.97,198178,0
2007-04-16,9.5,9.94,9.4,9.76,170588,0
2007-04-17,9.67,9.67,9.15,9.5,162646,0
2007-04-18,9.4,9.5,9.33,9.41,87549,0
2007-04-19,9.34,10.7,9.34,10.58,197298,0
2007-04-20,10.58,10.58,9.95,10.19,119818,0
2007-04-23,10.35,10.36,9.63,9.79,97359,0
2007-04-24,10.51,11.01,10.09,10.28,250746,0
2007-04-25,10.54,10.54,9.93,10.15,91413,0
2007-04-26,10.1,10.58,10.06,10.54,97331,0
2007-04-27,10.61,10.61,10.15,10.19,83591,0
2007-04-30,10.19,10.28,9.63,9.98,178572,0
2007-05-01,9.79,9.93,9.07,9.41,125526,0
2007-05-02,9.36,9.66,9.28,9.28,81572,0
2007-05-03,9.32,9.76,9.32,9.49,157246,0
2007-05-04,9.72,9.75,9.37,9.5,65409,0
2007-05-07,9.42,9.52,9.37,9.46,34652,0
2007-05-08,9.54,9.63,9.37,9.42,60611,0
2007-05-09,9.48,9.61,9.33,9.41,41791,0
2007-05-10,9.63,9.63,9.28,9.47,26761,0
2007-05-11,9.69,9.69,9.28,9.39,61545,0
2007-05-14,9.28,9.5,9.06,9.23,71007,0
2007-05-15,8.9,9.15,8.4,8.44,224412,0
2007-05-16,8.66,9,7.45,7.97,316944,0
2007-05-17,7.91,8.38,7.9,8.12,112872,0
2007-05-18,8.2,9.31,8.2,9.24,188005,0
2007-05-21,9.48,9.69,9.37,9.61,121140,0
2007-05-22,9.67,9.85,9.57,9.72,71451,0
2007-05-23,9.73,9.74,9.28,9.37,73063,0
2007-05-24,9.42,9.47,8.85,9.04,52599,0
2007-05-25,9,9.21,8.59,9.2,58677,0
2007-05-29,9.26,9.32,8.52,8.72,128947,0
2007-05-30,8.72,8.75,8.45,8.55,183460,0
2007-05-31,9.72,9.85,8.85,9.37,581874,0
2007-06-01,9.37,9.39,8.86,8.98,245124,0
2007-06-04,8.98,9.15,8.87,9.06,128238,0
2007-06-05,9.05,9.09,8.87,8.91,112025,0
2007-06-06,8.94,9.02,8.42,8.75,105395,0
2007-06-07,8.66,8.86,8.28,8.33,130957,0
2007-06-08,8.29,8.81,8.29,8.55,89609,0
2007-06-11,8.62,8.77,8.46,8.52,33990,0
2007-06-12,8.46,8.71,8.27,8.51,72434,0
2007-06-13,8.53,8.84,8.27,8.79,225244,0
2007-06-14,8.77,8.98,8.64,8.93,93341,0
2007-06-15,9.09,10.04,8.78,9.93,278936,0
2007-06-18,9.99,10.06,9.51,9.76,165947,0
2007-06-19,9.93,9.93,9.4,9.49,69727,0
2007-06-20,9.71,9.93,9.4,9.42,43833,0
2007-06-21,9.54,9.79,9.21,9.47,41522,0
2007-06-22,9.38,9.59,9.15,9.47,48366,0
2007-06-25,9.5,9.83,9.35,9.5,50282,0
2007-06-26,9.52,9.65,9.15,9.27,39580,0
2007-06-27,9.15,9.23,8.93,9.07,52208,0
2007-06-28,9.07,10.27,8.91,9.5,194570,0
2007-06-29,9.73,9.73,9.09,9.28,124792,0
2007-07-02,9.35,9.35,9.1,9.16,87444,0
2007-07-03,9.1,9.16,8.92,9.02,49469,0
2007-07-05,8.96,9.05,8.54,8.58,119297,0
2007-07-06,9.09,9.09,8.13,8.37,273065,0
2007-07-09,8.44,8.54,8.29,8.33,124149,0
2007-07-10,8.33,8.42,8.13,8.39,83688,0
2007-07-11,8.45,8.46,8.24,8.35,45259,0
2007-07-12,8.6,8.6,8.27,8.37,39347,0
2007-07-13,8.27,8.53,8.12,8.38,181122,0
2007-07-16,8.54,8.54,8.16,8.2,83234,0
2007-07-17,8.46,8.46,8.08,8.2,106114,0
2007-07-18,8.31,8.42,8,8.33,67322,0
2007-07-19,8.38,8.55,8.28,8.46,56492,0
2007-07-20,8.39,8.56,8.16,8.19,45153,0
2007-07-23,8.28,8.28,7.72,7.76,142740,0
2007-07-24,7.63,7.86,7.03,7.1,268635,0
2007-07-25,7.13,7.34,6.77,6.91,200263,0
2007-07-26,6.92,7.14,6.39,6.61,159265,0
2007-07-27,6.68,7.21,6.36,7,154799,0
2007-07-30,6.9,7.19,6.82,7.05,95522,0
2007-07-31,7,7.21,6.99,7.03,76077,0
2007-08-01,7.08,7.49,6.75,6.82,251058,0
2007-08-02,7,7.09,6.74,6.79,98767,0
2007-08-03,7.56,7.56,6.97,7.15,400080,0
2007-08-06,7.43,7.43,6.98,7.21,156421,0
2007-08-07,7.7,8.27,7.57,8.2,412404,0
2007-08-08,8.54,8.88,8.29,8.56,345126,0
2007-08-09,8.01,9.66,8.01,9.24,483050,0
2007-08-10,9.76,9.76,8.38,8.79,188701,0
2007-08-13,8.84,8.85,8.05,8.24,154258,0
2007-08-14,8.27,8.27,7.77,7.95,119785,0
2007-08-15,8.08,8.11,7.63,7.71,104943,0
2007-08-16,7.61,7.61,6.95,7.25,190853,0
2007-08-17,7.34,7.85,7.2,7.59,126070,0
2007-08-20,7.64,7.9,7.5,7.69,86930,0
2007-08-21,7.76,7.79,7.62,7.74,40884,0
2007-08-22,7.79,8.16,7.61,7.98,103547,0
2007-08-23,8.08,8.08,7.86,7.93,65533,0
2007-08-24,7.92,8.03,7.88,7.97,94892,0
2007-08-27,8.17,8.77,7.97,8.47,144851,0
2007-08-28,8.52,8.52,8.06,8.22,86070,0
2007-08-29,8.42,8.72,8.33,8.57,142403,0
2007-08-30,8.52,8.58,8.26,8.5,83752,0
2007-08-31,8.63,8.7,8.37,8.51,87410,0
2007-09-04,8.46,8.46,8.28,8.37,84541,0
2007-09-05,8.37,8.38,8.14,8.24,108658,0
2007-09-06,8.28,8.28,8.01,8.23,87224,0
2007-09-07,8.08,8.12,7.77,7.88,63237,0
2007-09-10,7.91,7.91,7.59,7.6,55372,0
2007-09-11,7.6,7.7,7.51,7.6,81159,0
2007-09-12,7.57,7.6,7.38,7.44,75512,0
2007-09-13,7.54,7.54,7.32,7.38,30831,0
2007-09-14,7.33,7.44,7.04,7.14,54983,0
2007-09-17,7.33,7.34,7.12,7.15,75065,0
2007-09-18,7.12,7.6,7.12,7.46,68750,0
2007-09-19,7.6,7.65,7.35,7.44,73529,0
2007-09-20,7.39,7.52,7.13,7.3,70412,0
2007-09-21,7.38,7.38,7.07,7.18,63502,0
2007-09-24,7.12,7.32,7.04,7.06,45181,0
2007-09-25,7.06,7.5,7,7.28,77809,0
2007-09-26,7.36,7.46,7.12,7.19,45590,0
2007-09-27,7.12,7.6,7.12,7.36,127263,0
2007-09-28,7.43,7.49,7.21,7.24,44357,0
2007-10-01,7.24,7.63,7.22,7.6,94588,0
2007-10-02,7.58,7.58,7.3,7.37,82753,0
2007-10-03,7.32,7.33,7.16,7.19,55174,0
2007-10-04,7.19,7.32,7.15,7.18,57242,0
2007-10-05,7.19,7.33,7.15,7.15,24420,0
2007-10-08,7.18,7.34,7.15,7.19,48317,0
2007-10-09,7.21,7.24,7.06,7.06,43560,0
2007-10-10,7.06,7.09,6.96,7.02,79514,0
2007-10-11,7.02,7.03,6.82,6.83,150378,0
2007-10-12,6.87,6.93,6.65,6.68,82709,0
2007-10-15,6.77,6.92,6.7,6.75,50403,0
2007-10-16,6.75,6.77,6.29,6.33,98342,0
2007-10-17,6.28,7.34,6.05,6.87,316341,0
2007-10-18,6.93,6.93,6.2,6.34,339925,0
2007-10-19,6.3,6.53,6.16,6.46,298037,0
2007-10-22,6.48,6.68,6.09,6.19,118410,0
2007-10-23,6.24,6.27,6.1,6.12,70793,0
2007-10-24,6.3,6.3,6.02,6.06,104414,0
2007-10-25,6.1,6.14,5.84,6.09,165334,0
2007-10-26,6.14,6.61,6.14,6.39,67680,0
2007-10-29,6.43,6.57,6.33,6.48,121934,0
2007-10-30,6.43,6.49,6.26,6.28,69378,0
2007-10-31,6.28,6.57,6.13,6.52,112604,0
2007-11-01,6.49,6.56,6.17,6.26,122854,0
2007-11-02,6.3,6.45,6.17,6.29,53021,0
2007-11-05,6.26,6.47,6.05,6.12,79697,0
2007-11-06,6.11,6.14,5.96,6.05,80730,0
2007-11-07,6.04,6.04,5.86,5.86,35746,0
2007-11-08,5.86,6.01,5.83,5.85,68074,0
2007-11-09,6.35,6.35,5.63,5.67,55259,0
2007-11-12,5.48,5.57,5.13,5.14,275236,0
2007-11-13,5.14,5.48,5.14,5.21,119121,0
2007-11-14,5.27,5.44,5.18,5.36,131023,0
2007-11-15,5.38,5.38,5.24,5.25,34540,0
2007-11-16,5.31,5.83,5.31,5.64,142199,0
2007-11-19,5.68,6.05,5.29,5.3,116411,0
2007-11-20,5.35,5.35,5.04,5.18,145142,0
2007-11-21,5.12,5.12,4.97,5.01,76079,0
2007-11-23,5.06,5.06,4.94,4.97,32232,0
2007-11-26,4.98,5.11,4.98,5,41647,0
2007-11-27,5.03,5.03,4.75,4.75,103277,0
2007-11-28,4.8,5.01,4.75,4.93,143211,0
2007-11-29,5.06,5.14,4.85,4.97,132253,0
2007-11-30,4.97,5.04,4.9,4.93,59285,0
2007-12-03,4.96,4.96,4.54,4.54,71219,0
2007-12-04,4.51,4.51,4.4,4.46,52772,0
2007-12-05,4.48,4.58,4.36,4.56,65388,0
2007-12-06,4.58,4.88,4.57,4.84,54262,0
2007-12-07,4.9,5.1,4.89,5.09,57172,0
2007-12-10,5.07,5.07,4.69,4.8,44973,0
2007-12-11,4.84,4.89,4.54,4.65,68914,0
2007-12-12,4.78,4.78,4.37,4.41,69247,0
2007-12-13,4.41,4.47,4.36,4.47,59270,0
2007-12-14,4.41,4.45,4.34,4.39,33833,0
2007-12-17,4.34,4.36,4.26,4.32,92962,0
2007-12-18,4.26,4.3,4.15,4.25,59189,0
2007-12-19,4.15,4.4,4.13,4.21,125152,0
2007-12-20,4.21,4.42,4.19,4.25,72425,0
2007-12-21,4.28,4.37,4.17,4.32,71858,0
2007-12-24,4.32,4.39,4.29,4.39,27465,0
2007-12-26,4.29,4.36,4.25,4.27,67797,0
2007-12-27,4.24,4.4,4.24,4.32,101468,0
2007-12-28,4.25,4.32,4.09,4.12,142208,0
2007-12-31,4.07,4.32,3.91,4.28,181970,0
2008-01-02,4.16,4.27,4.06,4.15,47508,0
2008-01-03,4.06,4.15,3.89,4.02,72633,0
2008-01-04,3.93,3.96,3.72,3.74,106848,0
2008-01-07,3.81,3.82,3.67,3.71,81119,0
2008-01-08,3.78,3.93,3.73,3.75,52391,0
2008-01-09,3.72,3.75,3.42,3.64,99145,0
2008-01-10,3.61,4.02,3.59,3.97,113297,0
2008-01-11,3.99,4.02,3.73,4.02,66789,0
2008-01-14,3.92,3.97,3.82,3.9,31630,0
2008-01-15,3.81,3.85,3.67,3.75,23967,0
2008-01-16,3.69,3.88,3.69,3.86,19835,0
2008-01-17,3.77,3.9,3.76,3.81,49589,0
2008-01-18,3.8,3.8,3.63,3.63,17759,0
2008-01-22,3.58,3.7,2.5,3.67,103763,0
2008-01-23,3.58,3.7,3.43,3.7,17686,0
2008-01-24,3.67,3.95,3.6,3.93,39177,0
2008-01-25,3.93,4.19,3.91,4.13,41406,0
2008-01-28,4.15,4.32,4.15,4.17,51352,0
2008-01-29,4.19,4.23,4.16,4.21,26566,0
2008-01-30,4.25,4.59,4.23,4.59,230900,0
2008-01-31,4.66,4.76,4.45,4.45,49779,0
2008-02-01,4.43,4.56,4.32,4.47,40640,0
2008-02-04,4.3,4.47,4.28,4.4,43931,0
2008-02-05,4.4,4.56,4.39,4.4,34172,0
2008-02-06,4.4,4.62,4.4,4.46,36121,0
2008-02-07,4.51,4.78,4.46,4.72,31947,0
2008-02-08,4.45,5.05,4.45,4.97,77870,0
2008-02-11,5.04,5.17,4.74,4.78,63542,0
2008-02-12,4.85,4.88,4.34,4.46,96827,0
2008-02-13,4.59,4.88,4.4,4.77,81243,0
2008-02-14,4.85,4.85,4.72,4.74,39984,0
2008-02-15,4.79,4.8,4.72,4.73,19800,0
2008-02-19,4.75,4.84,4.54,4.58,25206,0
2008-02-20,4.6,4.67,4.57,4.61,32638,0
2008-02-21,4.76,4.79,4.57,4.7,47026,0
2008-02-22,4.68,4.75,4.68,4.75,11928,0
2008-02-25,4.75,4.75,4.63,4.67,33937,0
2008-02-26,4.67,4.87,4.65,4.84,16992,0
2008-02-27,4.86,4.87,4.78,4.83,13755,0
2008-02-28,4.78,4.83,4.66,4.78,25684,0
2008-02-29,4.72,4.83,4.65,4.72,47208,0
2008-03-03,4.75,4.75,4.56,4.62,27268,0
2008-03-04,4.6,4.74,4.44,4.44,36962,0
2008-03-05,4.45,4.53,4.39,4.47,18474,0
2008-03-06,4.42,4.64,4.39,4.45,13367,0
2008-03-07,4.38,4.53,4.06,4.08,52272,0
2008-03-10,4.06,4.09,3.72,3.99,17826,0
2008-03-11,4.04,4.25,3.84,4.25,52052,0
2008-03-12,4.3,4.39,4.25,4.26,30272,0
2008-03-13,4.27,4.3,4.02,4.22,22356,0
2008-03-14,4.25,4.25,3.93,4.02,23922,0
2008-03-17,3.94,4.02,3.66,3.95,44641,0
2008-03-18,4.04,4.04,3.71,3.76,37122,0
2008-03-19,3.73,3.83,3.73,3.83,9330,0
2008-03-20,3.77,4.3,3.63,4.18,99731,0
2008-03-24,4.23,4.65,4.23,4.32,74487,0
2008-03-25,4.4,4.4,4.06,4.08,37833,0
2008-03-26,4.03,4.05,3.89,3.95,23424,0
2008-03-27,3.89,3.89,3.71,3.81,74648,0
2008-03-28,3.81,3.81,3.72,3.72,20405,0
2008-03-31,3.78,4.06,3.71,3.89,99390,0
2008-04-01,3.98,4.28,3.8,4.21,27315,0
2008-04-02,4.28,4.32,4.15,4.32,18694,0
2008-04-03,4.31,4.58,4.19,4.46,25170,0
2008-04-04,4.65,4.65,4.15,4.45,40305,0
2008-04-07,4.54,4.54,4.32,4.46,15809,0
2008-04-08,4.45,4.74,4.38,4.67,32247,0
2008-04-09,4.73,4.75,4.42,4.46,26932,0
2008-04-10,4.34,4.48,3.95,4.01,63406,0
2008-04-11,4.04,4.3,3.71,4.15,114132,0
2008-04-14,4.2,4.45,4.13,4.13,20168,0
2008-04-15,4.21,4.21,4.07,4.17,18293,0
2008-04-16,4.13,4.18,4.13,4.18,25522,0
2008-04-17,4.21,4.22,4.14,4.15,14610,0
2008-04-18,4.11,4.15,4.08,4.1,28867,0
2008-04-21,4.09,4.38,4.09,4.25,12991,0
2008-04-22,4.17,4.27,4.17,4.24,7496,0
2008-04-23,4.17,4.4,3.98,4.21,26994,0
2008-04-24,4.16,4.31,4.16,4.31,71951,0
2008-04-25,4.2,4.23,4.19,4.21,10189,0
2008-04-28,4.2,4.25,4.2,4.22,26356,0
2008-04-29,4.22,4.27,4.21,4.21,16063,0
2008-04-30,4.25,4.41,4.25,4.4,64101,0
2008-05-01,4.39,4.46,4.39,4.4,26608,0
2008-05-02,4.49,4.49,4.33,4.47,36794,0
2008-05-05,4.46,4.47,4.36,4.4,25231,0
2008-05-06,4.53,4.68,4.47,4.6,49244,0
2008-05-07,4.58,4.58,4.33,4.52,45426,0
2008-05-08,4.59,4.66,4.46,4.62,55430,0
2008-05-09,4.53,4.65,4.45,4.61,74174,0
2008-05-12,4.67,4.91,4.58,4.89,58029,0
2008-05-13,4.96,5.4,4.86,5.4,68670,0
2008-05-14,5.44,5.47,5.18,5.27,110345,0
2008-05-15,5.32,5.41,5.1,5.16,45954,0
2008-05-16,5.18,5.32,5.15,5.29,66810,0
2008-05-19,5.35,5.61,5.22,5.25,119950,0
2008-05-20,5.56,5.56,5.27,5.35,47826,0
2008-05-21,5.31,5.31,5.05,5.22,72569,0
2008-05-22,5.15,5.21,5.05,5.13,26376,0
2008-05-23,5.06,5.2,5.06,5.06,18973,0
2008-05-27,5.02,5.11,5.01,5.1,45922,0
2008-05-28,5.11,5.42,5.11,5.26,110341,0
2008-05-29,5.34,5.39,5.19,5.27,71253,0
2008-05-30,5.31,5.36,5.1,5.34,50931,0
2008-06-02,5.34,5.34,5.04,5.1,42249,0
2008-06-03,5.18,5.42,5.17,5.35,35709,0
2008-06-04,5.41,5.5,5.28,5.36,98137,0
2008-06-05,5.44,5.58,5.27,5.28,38027,0
2008-06-06,5.29,5.34,5.2,5.21,42025,0
2008-06-09,5.23,5.23,5.11,5.17,33347,0
2008-06-10,5.16,5.19,5.15,5.18,40972,0
2008-06-11,5.17,5.18,5.05,5.12,26877,0
2008-06-12,5.22,5.26,5.1,5.16,11694,0
2008-06-13,5.18,5.22,5.08,5.18,44138,0
2008-06-16,5.1,5.19,5.08,5.14,17122,0
2008-06-17,5.1,5.34,5.1,5.19,31979,0
2008-06-18,5.22,5.22,5.01,5.1,49409,0
2008-06-19,5.09,5.16,4.97,4.97,36575,0
2008-06-20,4.98,5.13,4.97,4.97,31935,0
2008-06-23,4.97,5.38,4.97,5.04,18873,0
2008-06-24,5.16,5.2,5.1,5.18,29407,0
2008-06-25,5.18,5.29,4.97,5.18,12157,0
2008-06-26,5.04,5.24,4.97,4.99,36221,0
2008-06-27,4.99,5.17,4.97,5.17,38915,0
2008-06-30,5.1,5.18,5.1,5.14,52055,0
2008-07-01,5.09,5.18,4.87,4.99,67139,0
2008-07-02,4.94,5.05,4.4,4.51,45280,0
2008-07-03,4.46,4.69,4.36,4.47,48002,0
2008-07-07,4.42,4.44,3.36,3.84,113613,0
2008-07-08,3.94,3.94,3.79,3.88,39546,0
2008-07-09,3.94,3.98,3.71,3.71,52813,0
2008-07-10,3.87,4.02,3.74,3.88,29713,0
2008-07-11,3.92,3.92,3.57,3.66,20082,0
2008-07-14,3.76,3.76,3.27,3.58,39859,0
2008-07-15,3.44,3.83,3.39,3.51,38080,0
2008-07-16,3.46,3.71,3.25,3.66,29266,0
2008-07-17,3.81,3.9,3.76,3.78,21714,0
2008-07-18,3.66,3.71,3.58,3.67,14873,0
2008-07-21,3.63,4.08,3.63,3.89,9345,0
2008-07-22,4.29,4.29,3.92,3.99,19877,0
2008-07-23,4,4.19,3.9,4.01,21704,0
2008-07-24,4.1,4.12,4.02,4.08,18009,0
2008-07-25,4.25,4.25,3.89,3.89,25085,0
2008-07-28,3.89,3.97,3.74,3.92,24993,0
2008-07-29,3.89,4.07,3.89,4.01,20436,0
2008-07-30,4.02,4.07,3.73,4,14745,0
2008-07-31,3.97,3.97,3.89,3.96,7508,0
2008-08-01,3.89,4.03,3.88,4.01,5220,0
2008-08-04,3.88,3.88,3.67,3.67,14184,0
2008-08-05,3.77,3.77,3.71,3.74,8197,0
2008-08-06,3.64,3.76,3.33,3.52,47748,0
2008-08-07,3.48,3.63,3.48,3.62,11721,0
2008-08-08,3.58,3.67,3.52,3.58,12470,0
2008-08-11,3.5,3.65,3.5,3.53,41576,0
2008-08-12,3.53,3.83,3.53,3.75,29702,0
2008-08-13,3.8,3.84,3.78,3.78,5916,0
2008-08-14,3.77,3.87,3.77,3.77,4257,0
2008-08-15,3.71,3.93,3.71,3.93,9957,0
2008-08-18,3.89,3.97,3.87,3.9,14788,0
2008-08-19,3.98,4.02,3.9,4.02,10399,0
2008-08-20,3.91,3.99,3.82,3.89,14068,0
2008-08-21,3.82,3.88,3.52,3.79,6536,0
2008-08-22,3.73,3.76,3.53,3.69,53158,0
2008-08-25,3.6,3.9,3.53,3.68,23181,0
2008-08-26,3.74,3.91,3.74,3.84,9946,0
2008-08-27,3.88,4.01,3.88,3.93,18427,0
2008-08-28,3.9,4.01,3.71,3.79,56587,0
2008-08-29,3.77,3.84,3.77,3.84,11521,0
2008-09-02,3.98,3.98,3.68,3.88,72428,0
2008-09-03,3.82,3.86,3.75,3.83,38493,0
2008-09-04,3.84,3.84,3.77,3.77,11159,0
2008-09-05,3.7,3.76,3.45,3.62,20031,0
2008-09-08,3.64,3.89,3.58,3.75,26284,0
2008-09-09,3.89,4.36,3.89,4.08,123466,0
2008-09-10,4.06,4.1,3.71,3.71,107576,0
2008-09-11,3.64,3.76,3.18,3.42,228593,0
2008-09-12,3.45,3.69,3.33,3.39,48873,0
2008-09-15,3.66,3.66,3.24,3.24,30087,0
2008-09-16,3.26,3.26,2.81,3.24,95760,0
2008-09-17,3.2,3.24,2.95,3.23,24147,0
2008-09-18,3.14,3.22,2.91,3.13,80768,0
2008-09-19,3.24,4.08,2.94,3.96,88692,0
2008-09-22,3.9,3.93,3.48,3.59,16072,0
2008-09-23,3.56,3.64,3.42,3.5,39536,0
2008-09-24,3.36,3.63,3.36,3.62,21566,0
2008-09-25,3.54,3.62,3.33,3.45,47975,0
2008-09-26,3.28,3.48,3.25,3.45,59102,0
2008-09-29,3.45,3.58,2.52,3.45,49406,0
2008-09-30,3.39,3.62,3.24,3.58,52441,0
2008-10-01,3.47,3.63,3.43,3.48,47420,0
2008-10-02,3.51,3.55,3.12,3.12,21409,0
2008-10-03,3.24,3.39,3.13,3.23,51370,0
2008-10-06,3.11,3.45,2.84,3.02,78100,0
2008-10-07,3.02,3.11,2.82,2.88,36392,0
2008-10-08,2.81,3.11,2.59,3.11,129221,0
2008-10-09,3.07,3.24,2.87,2.87,29243,0
2008-10-10,2.64,3.33,2.39,2.94,109605,0
2008-10-13,3.39,3.45,2.83,3.15,27390,0
2008-10-14,3.15,3.15,3.09,3.11,40797,0
2008-10-15,3.15,3.2,3.08,3.1,11320,0
2008-10-16,3.08,3.19,2.55,2.96,54979,0
2008-10-17,2.86,2.89,2.75,2.75,34857,0
2008-10-20,2.87,2.9,2.65,2.72,76998,0
2008-10-21,2.62,2.76,2.54,2.59,94987,0
2008-10-22,2.48,2.61,1.94,2.14,133071,0
2008-10-23,2.19,2.25,2.03,2.07,41093,0
2008-10-24,2.12,2.16,1.83,1.83,243362,0
2008-10-27,1.74,1.88,1.68,1.86,185423,0
2008-10-28,1.87,1.9,1.68,1.71,103809,0
2008-10-29,1.8,1.92,1.8,1.87,37093,0
2008-10-30,1.86,2.11,1.73,1.73,76664,0
2008-10-31,1.81,2.33,1.81,2.06,109076,0
2008-11-03,2.07,2.3,2.05,2.05,57518,0
2008-11-04,2.14,2.14,2.05,2.06,32753,0
2008-11-05,2.31,2.31,1.71,1.72,80119,0
2008-11-06,1.73,1.76,1.55,1.55,57892,0
2008-11-07,1.63,1.73,1.61,1.69,12673,0
2008-11-10,1.67,1.74,1.64,1.64,44830,0
2008-11-11,1.64,1.7,1.56,1.68,171776,0
2008-11-12,1.62,1.7,1.62,1.65,79716,0
2008-11-13,1.6,1.67,1.6,1.66,81726,0
2008-11-14,1.66,1.85,1.6,1.64,18572,0
2008-11-17,1.64,1.69,1.62,1.69,13949,0
2008-11-18,1.69,1.69,1.65,1.65,29016,0
2008-11-19,1.64,1.64,1.56,1.56,53876,0
2008-11-20,1.54,1.55,1.3,1.3,60083,0
2008-11-21,1.27,1.36,1.21,1.31,29272,0
2008-11-24,1.28,1.34,1.28,1.34,91728,0
2008-11-25,1.34,1.41,1.3,1.36,92804,0
2008-11-26,1.41,1.5,1.41,1.48,59666,0
2008-11-28,1.43,1.45,1.35,1.43,24042,0
2008-12-01,1.35,1.36,1.21,1.28,30578,0
2008-12-02,1.35,1.35,1.23,1.24,35968,0
2008-12-03,1.23,1.26,0.98,1.14,58803,0
2008-12-04,1.08,1.11,0.99,0.99,132397,0
2008-12-05,1.04,1.12,0.78,0.98,298277,0
2008-12-08,1.03,1.13,0.95,1.04,183154,0
2008-12-09,1.05,1.05,0.99,0.99,71219,0
2008-12-10,0.99,1.11,0.98,1.06,60642,0
2008-12-11,1.03,1.11,0.99,1.11,52862,0
2008-12-12,1.08,1.08,1.05,1.06,66521,0
2008-12-15,1.04,1.08,0.92,1.02,99297,0
2008-12-16,0.99,1.16,0.95,1.12,19999,0
2008-12-17,1.07,1.31,1.07,1.31,24292,0
2008-12-18,1.36,1.55,1.31,1.55,18104,0
2008-12-19,1.55,1.61,1.5,1.5,23665,0
2008-12-22,1.55,1.55,1.09,1.17,36242,0
2008-12-23,1.19,1.42,1.14,1.4,79706,0
2008-12-24,1.44,1.55,1.44,1.5,22326,0
2008-12-26,1.55,1.64,1.54,1.64,45111,0
2008-12-29,1.7,1.75,1.64,1.74,83276,0
2008-12-30,1.71,1.71,1.51,1.68,121737,0
2008-12-31,1.68,1.87,1.68,1.82,47951,0
2009-01-02,2.14,2.14,1.86,2.08,63974,0
2009-01-05,2.03,2.45,2.03,2.44,90621,0
2009-01-06,2.5,2.63,2.46,2.55,82726,0
2009-01-07,2.58,2.58,2.19,2.21,62145,0
2009-01-08,2.2,2.2,1.77,1.97,101228,0
2009-01-09,2.01,2.25,1.97,2.24,66904,0
2009-01-12,2.27,2.29,1.96,2.05,44719,0
2009-01-13,2,2.16,2,2.15,123699,0
2009-01-14,2.16,3.06,1.9,2.48,490267,0
2009-01-15,2.43,2.46,2.22,2.33,61596,0
2009-01-16,2.33,2.5,2.25,2.35,31654,0
2009-01-20,2.39,2.39,2.13,2.2,18063,0
2009-01-21,2.21,2.33,2.21,2.29,13640,0
2009-01-22,1.97,2.29,1.97,2.19,10183,0
2009-01-23,2.12,2.29,2.08,2.22,21778,0
2009-01-26,2.18,2.35,2.18,2.23,18015,0
2009-01-27,2.25,2.35,2.25,2.29,36030,0
2009-01-28,2.35,2.43,2.1,2.19,21245,0
2009-01-29,2.11,2.18,2.03,2.07,28682,0
2009-01-30,2.09,2.13,1.94,2.12,18436,0
2009-02-02,2.04,2.16,2.02,2.16,6561,0
2009-02-03,2.12,2.12,2.08,2.08,11289,0
2009-02-04,2.14,2.16,2.05,2.05,26400,0
2009-02-05,2.1,2.29,2.06,2.21,60053,0
2009-02-06,2.26,2.28,2.21,2.25,1389,0
2009-02-09,2.33,2.33,2.06,2.08,51343,0
2009-02-10,2.03,2.25,2.03,2.08,15688,0
2009-02-11,2.16,2.16,1.95,1.95,10871,0
2009-02-12,1.85,1.9,1.83,1.83,12702,0
2009-02-13,1.83,1.83,1.73,1.78,7865,0
2009-02-17,1.73,1.81,1.71,1.72,16378,0
2009-02-18,1.73,1.74,1.73,1.73,22515,0
2009-02-19,1.73,1.77,1.6,1.65,87324,0
2009-02-20,1.63,1.63,1.54,1.56,42592,0
2009-02-23,1.56,1.58,1.25,1.31,42966,0
2009-02-24,1.27,1.35,1.27,1.3,28442,0
2009-02-25,1.31,1.32,1.3,1.3,10676,0
2009-02-26,1.26,1.38,1.24,1.36,24819,0
2009-02-27,1.32,1.39,1.31,1.36,29196,0
2009-03-02,1.35,1.35,1.26,1.26,17307,0
2009-03-03,1.3,1.49,1.27,1.37,73244,0
2009-03-04,1.3,1.39,1.3,1.38,8788,0
2009-03-05,1.38,1.41,1.36,1.38,28495,0
2009-03-06,1.34,1.44,1.26,1.29,98298,0
2009-03-09,1.34,1.4,1.3,1.37,23498,0
2009-03-10,1.34,1.42,1.33,1.41,33515,0
2009-03-11,1.46,1.53,1.42,1.53,16211,0
2009-03-12,1.55,1.68,1.55,1.64,14074,0
2009-03-13,1.6,1.73,1.55,1.69,37354,0
2009-03-16,1.72,1.72,1.63,1.64,21372,0
2009-03-17,1.7,1.73,1.61,1.61,28681,0
2009-03-18,1.61,1.64,1.58,1.61,50194,0
2009-03-19,1.67,1.7,1.51,1.58,18734,0
2009-03-20,1.63,1.66,1.54,1.59,78937,0
2009-03-23,1.56,1.68,1.56,1.68,41475,0
2009-03-24,1.68,1.68,1.6,1.6,13641,0
2009-03-25,1.55,1.66,1.4,1.43,32536,0
2009-03-26,1.49,1.61,1.49,1.6,32049,0
2009-03-27,1.56,1.71,1.56,1.61,25077,0
2009-03-30,1.49,1.55,1.38,1.47,22790,0
2009-03-31,1.43,1.61,1.38,1.61,68048,0
2009-04-01,1.55,1.68,1.55,1.58,52973,0
2009-04-02,1.55,1.68,1.51,1.52,61208,0
2009-04-03,1.6,1.61,1.49,1.49,20275,0
2009-04-06,1.48,1.49,1.45,1.47,18646,0
2009-04-07,1.43,1.45,1.35,1.38,50743,0
2009-04-08,1.45,1.58,1.45,1.55,22656,0
2009-04-09,1.55,1.7,1.55,1.65,32837,0
2009-04-13,1.59,1.73,1.5,1.72,37330,0
2009-04-14,1.72,1.74,1.62,1.73,97575,0
2009-04-15,1.74,1.83,1.52,1.8,62206,0
2009-04-16,2.08,2.08,1.9,1.9,19761,0
2009-04-17,1.84,2.02,1.82,1.87,30209,0
2009-04-20,1.86,1.95,1.86,1.9,19380,0
2009-04-21,1.93,1.99,1.9,1.92,11723,0
2009-04-22,1.92,1.94,1.81,1.85,29549,0
2009-04-23,1.86,1.86,1.78,1.86,24987,0
2009-04-24,1.93,1.94,1.86,1.9,401127,0
2009-04-27,1.96,2.1,1.95,2.1,57226,0
2009-04-28,2.13,2.31,2.11,2.26,44565,0
2009-04-29,2.16,2.46,2.16,2.29,38101,0
2009-04-30,2.33,2.55,2.33,2.55,40503,0
2009-05-01,2.53,2.68,2.51,2.66,71247,0
2009-05-04,2.74,2.74,2.56,2.73,28369,0
2009-05-05,2.3,2.63,2.12,2.18,111020,0
2009-05-06,2.31,2.42,2.28,2.38,37248,0
2009-05-07,2.38,2.61,2.38,2.53,30070,0
2009-05-08,2.62,2.62,2.34,2.34,38296,0
2009-05-11,2.39,2.4,2.25,2.25,28593,0
2009-05-12,2.31,2.31,2.16,2.16,32459,0
2009-05-13,2.12,2.25,2.12,2.13,22550,0
2009-05-14,2.12,2.16,2,2.04,25821,0
2009-05-15,2.06,2.06,1.73,1.77,101325,0
2009-05-18,1.83,1.92,1.76,1.92,38901,0
2009-05-19,1.98,1.98,1.86,1.87,19812,0
2009-05-20,1.9,1.93,1.87,1.92,22347,0
2009-05-21,1.92,1.96,1.92,1.96,2750,0
2009-05-22,1.99,2.01,1.94,1.98,31095,0
2009-05-26,1.85,1.86,1.81,1.81,22407,0
2009-05-27,1.81,1.94,1.7,1.9,33764,0
2009-05-28,1.87,2.11,1.85,2.09,36742,0
2009-05-29,2.08,2.36,2.08,2.27,17715,0
2009-06-01,2.36,2.36,2.16,2.21,11028,0
2009-06-02,2.21,2.31,2.03,2.24,18550,0
2009-06-03,2.25,2.3,2.24,2.24,6772,0
2009-06-04,2.19,2.27,2.19,2.27,11726,0
2009-06-05,2.32,2.36,2.15,2.3,12111,0
2009-06-08,2.24,2.42,2.24,2.42,34809,0
2009-06-09,2.49,2.51,2.46,2.47,15136,0
2009-06-10,2.54,2.54,2.44,2.5,22553,0
2009-06-11,2.46,2.51,2.31,2.5,25073,0
2009-06-12,2.31,2.48,2.31,2.36,18162,0
2009-06-15,2.32,2.33,2.19,2.22,8661,0
2009-06-16,2,2.11,1.89,2.06,20193,0
2009-06-17,2.03,2.24,2.03,2.23,17562,0
2009-06-18,2.18,2.34,2.09,2.21,32033,0
2009-06-19,2.25,2.25,2.19,2.24,38553,0
2009-06-22,2.26,2.31,2.2,2.26,44734,0
2009-06-23,2.25,2.35,2.25,2.33,20139,0
2009-06-24,2.29,2.55,2.29,2.5,40234,0
2009-06-25,2.55,2.55,2.31,2.52,9610,0
2009-06-26,2.53,2.62,2.48,2.53,60691,0
2009-06-29,2.57,2.57,2.37,2.5,7766,0
2009-06-30,2.47,2.68,2.47,2.62,37184,0
2009-07-01,2.6,2.6,2.38,2.55,33147,0
2009-07-02,2.55,2.56,2.39,2.56,22694,0
2009-07-06,2.44,2.5,2.43,2.43,39100,0
2009-07-07,2.46,2.46,2.38,2.38,69443,0
2009-07-08,2.26,2.43,2.2,2.38,28800,0
2009-07-09,2.4,2.4,2.27,2.27,30784,0
2009-07-10,2.25,2.3,2.2,2.3,37827,0
2009-07-13,2.23,2.26,2.19,2.26,17660,0
2009-07-14,2.18,2.27,2.03,2.24,23033,0
2009-07-15,2.19,2.49,2.18,2.39,37364,0
2009-07-16,2.31,2.37,2.28,2.35,15248,0
2009-07-17,2.25,2.31,2.2,2.25,45006,0
2009-07-20,2.2,2.31,2.2,2.29,44431,0
2009-07-21,2.34,2.34,1.99,1.99,149018,0
2009-07-22,2.03,2.03,1.89,1.89,31352,0
2009-07-23,1.96,1.97,1.83,1.83,63770,0
2009-07-24,1.82,1.89,1.81,1.84,49325,0
2009-07-27,1.86,1.86,1.71,1.71,96806,0
2009-07-28,1.74,1.76,1.59,1.71,105762,0
2009-07-29,1.71,1.84,1.71,1.8,180169,0
2009-07-30,1.89,1.89,1.78,1.78,370683,0
2009-07-31,1.82,1.82,1.73,1.73,114594,0
2009-08-03,1.78,1.82,1.73,1.75,53959,0
2009-08-04,1.73,1.81,1.73,1.77,20316,0
2009-08-05,1.79,1.85,1.73,1.75,65430,0
2009-08-06,1.76,1.84,1.76,1.79,42235,0
2009-08-07,1.8,1.83,1.75,1.79,38182,0
2009-08-10,1.82,1.85,1.78,1.85,33107,0
2009-08-11,1.85,1.85,1.75,1.8,66232,0
2009-08-12,1.73,1.77,1.73,1.77,24897,0
2009-08-13,1.75,1.78,1.7,1.73,81773,0
2009-08-14,1.77,1.77,1.62,1.66,51526,0
2009-08-17,1.65,1.66,1.5,1.6,51345,0
2009-08-18,1.58,1.59,1.35,1.53,84521,0
2009-08-19,1.53,1.63,1.53,1.61,28030,0
2009-08-20,1.6,1.6,1.53,1.54,36612,0
2009-08-21,1.54,1.55,1.5,1.52,20852,0
2009-08-24,1.52,1.55,1.51,1.55,9997,0
2009-08-25,1.51,1.54,1.51,1.53,29940,0
2009-08-26,1.55,1.69,1.55,1.65,29765,0
2009-08-27,1.69,1.82,1.66,1.68,66155,0
2009-08-28,1.76,1.76,1.7,1.74,30600,0
2009-08-31,1.76,1.79,1.71,1.78,114349,0
2009-09-01,1.8,1.85,1.8,1.81,127850,0
2009-09-02,1.75,1.82,1.74,1.75,53010,0
2009-09-03,1.75,1.81,1.74,1.8,48823,0
2009-09-04,1.8,1.83,1.79,1.8,92209,0
2009-09-08,1.77,1.83,1.69,1.77,54868,0
2009-09-09,1.79,1.84,1.75,1.75,52208,0
2009-09-10,1.7,1.84,1.7,1.82,49504,0
2009-09-11,1.8,1.82,1.76,1.8,41400,0
2009-09-14,1.82,1.82,1.75,1.75,86581,0
2009-09-15,1.76,1.8,1.76,1.8,40724,0
2009-09-16,1.88,1.88,1.83,1.87,63650,0
2009-09-17,1.86,1.87,1.81,1.81,43361,0
2009-09-18,1.8,1.83,1.79,1.83,39350,0
2009-09-21,1.87,1.87,1.8,1.81,48222,0
2009-09-22,1.8,1.88,1.79,1.88,72128,0
2009-09-23,1.88,1.92,1.86,1.86,71703,0
2009-09-24,1.9,1.9,1.83,1.83,34225,0
2009-09-25,1.82,1.82,1.75,1.78,52773,0
2009-09-28,1.75,1.77,1.73,1.76,36435,0
2009-09-29,1.77,1.8,1.66,1.69,45340,0
2009-09-30,1.67,1.71,1.67,1.7,22796,0
2009-10-01,1.7,1.78,1.66,1.7,25249,0
2009-10-02,1.69,1.69,1.62,1.65,25343,0
2009-10-05,1.82,1.82,1.66,1.68,25156,0
2009-10-06,1.71,1.71,1.64,1.68,10827,0
2009-10-07,1.63,1.68,1.6,1.61,18869,0
2009-10-08,1.64,1.65,1.62,1.62,11279,0
2009-10-09,1.64,1.67,1.57,1.58,40653,0
2009-10-12,1.58,1.65,1.55,1.6,20923,0
2009-10-13,1.63,1.75,1.61,1.7,33924,0
2009-10-14,1.75,1.75,1.69,1.69,15740,0
2009-10-15,1.69,1.71,1.62,1.62,27752,0
2009-10-16,1.6,1.67,1.58,1.67,55535,0
2009-10-19,1.7,1.71,1.7,1.7,21857,0
2009-10-20,1.71,1.72,1.58,1.62,13549,0
2009-10-21,1.58,1.73,1.58,1.72,28113,0
2009-10-22,1.74,1.76,1.72,1.76,27277,0
2009-10-23,1.73,1.76,1.73,1.73,11667,0
2009-10-26,1.74,1.74,1.57,1.62,51534,0
2009-10-27,1.65,1.67,1.59,1.61,18124,0
2009-10-28,1.62,1.76,1.6,1.63,38100,0
2009-10-29,1.63,1.64,1.61,1.61,3710,0
2009-10-30,1.58,1.62,1.58,1.62,119000,0
2009-11-02,1.63,1.68,1.62,1.67,26412,0
2009-11-03,1.63,1.65,1.6,1.62,30100,0
2009-11-04,1.63,1.63,1.57,1.59,42250,0
2009-11-05,1.63,1.63,1.57,1.59,22894,0
2009-11-06,1.6,1.65,1.59,1.65,20900,0
2009-11-09,1.67,1.67,1.59,1.64,18850,0
2009-11-10,1.63,1.63,1.59,1.59,15621,0
2009-11-11,1.56,1.62,1.56,1.62,16536,0
2009-11-12,1.62,1.62,1.59,1.59,2911,0
2009-11-13,1.59,1.6,1.54,1.59,74434,0
2009-11-16,1.59,1.61,1.55,1.57,40970,0
2009-11-17,1.54,1.61,1.54,1.59,5894,0
2009-11-18,1.57,1.61,1.56,1.59,5010,0
2009-11-19,1.62,1.73,1.62,1.7,112844,0
2009-11-20,1.73,1.73,1.57,1.6,42635,0
2009-11-23,1.59,1.64,1.55,1.63,32482,0
2009-11-24,1.64,1.64,1.55,1.56,38815,0
2009-11-25,1.57,1.65,1.56,1.56,38206,0
2009-11-27,1.56,1.61,1.56,1.6,10479,0
2009-11-30,1.63,1.66,1.6,1.63,43246,0
2009-12-01,1.65,1.72,1.62,1.64,78649,0
2009-12-02,1.66,1.66,1.6,1.62,41917,0
2009-12-03,1.58,1.68,1.56,1.63,43679,0
2009-12-04,1.61,1.7,1.55,1.69,55639,0
2009-12-07,1.63,1.72,1.59,1.64,72507,0
2009-12-08,1.63,1.65,1.6,1.6,20400,0
2009-12-09,1.61,1.69,1.59,1.69,75790,0
2009-12-10,1.63,1.63,1.58,1.6,33580,0
2009-12-11,1.6,1.6,1.55,1.56,48963,0
2009-12-14,1.56,1.6,1.5,1.5,44790,0
2009-12-15,1.57,1.62,1.55,1.6,99335,0
2009-12-16,1.57,1.62,1.52,1.57,58816,0
2009-12-17,1.55,1.58,1.52,1.54,11282,0
2009-12-18,1.53,1.59,1.5,1.5,34849,0
2009-12-21,1.5,1.6,1.5,1.6,18768,0
2009-12-22,1.55,1.63,1.53,1.57,35745,0
2009-12-23,1.55,1.62,1.54,1.6,19862,0
2009-12-24,1.62,1.65,1.62,1.63,23600,0
2009-12-28,1.63,1.63,1.5,1.53,45459,0
2009-12-29,1.51,1.61,1.5,1.58,42255,0
2009-12-30,1.55,1.63,1.55,1.6,29735,0
2009-12-31,1.6,1.65,1.57,1.62,44160,0
2010-01-04,1.6,1.65,1.59,1.62,23182,0
2010-01-05,1.63,1.66,1.62,1.65,34166,0
2010-01-06,1.65,1.65,1.6,1.6,19090,0
2010-01-07,1.6,1.61,1.58,1.6,14237,0
2010-01-08,1.63,1.69,1.59,1.68,41781,0
2010-01-11,1.66,1.7,1.64,1.65,5850,0
2010-01-12,1.62,1.77,1.62,1.71,54043,0
2010-01-13,1.72,1.76,1.64,1.66,48205,0
2010-01-14,1.66,1.67,1.59,1.6,87239,0
2010-01-15,1.62,1.68,1.6,1.66,114988,0
2010-01-19,1.61,1.73,1.61,1.71,11660,0
2010-01-20,1.71,1.76,1.71,1.72,9225,0
2010-01-21,1.72,1.77,1.72,1.75,31100,0
2010-01-22,1.72,1.77,1.7,1.7,69160,0
2010-01-25,1.7,1.77,1.7,1.7,17250,0
2010-01-26,1.67,1.7,1.66,1.67,5310,0
2010-01-27,1.67,1.67,1.62,1.64,28874,0
2010-01-28,1.71,1.71,1.58,1.58,26854,0
2010-01-29,1.56,1.57,1.5,1.55,54535,0
2010-02-01,1.61,1.66,1.61,1.65,16607,0
2010-02-02,1.65,1.66,1.6,1.65,9098,0
2010-02-03,1.68,1.69,1.62,1.66,16458,0
2010-02-04,1.61,1.61,1.52,1.54,34282,0
2010-02-05,1.56,1.56,1.5,1.55,37847,0
2010-02-08,1.6,1.72,1.56,1.65,51501,0
2010-02-09,1.68,1.68,1.61,1.62,54412,0
2010-02-10,1.67,1.67,1.61,1.63,13000,0
2010-02-11,1.69,1.69,1.61,1.63,18850,0
2010-02-12,1.65,1.65,1.5,1.5,40349,0
2010-02-16,1.68,1.68,1.51,1.54,29209,0
2010-02-17,1.56,1.6,1.54,1.55,27775,0
2010-02-18,1.59,1.59,1.54,1.54,13665,0
2010-02-19,1.52,1.56,1.52,1.56,10778,0
2010-02-22,1.57,1.66,1.56,1.6,24182,0
2010-02-23,1.62,1.62,1.53,1.54,6865,0
2010-02-24,1.6,1.6,1.52,1.55,31766,0
2010-02-25,1.57,1.58,1.52,1.53,16177,0
2010-02-26,1.52,1.55,1.51,1.54,22995,0
2010-03-01,1.53,1.59,1.53,1.59,8180,0
2010-03-02,1.6,1.6,1.57,1.57,15438,0
2010-03-03,1.6,1.6,1.45,1.48,75743,0
2010-03-04,1.48,1.52,1.48,1.5,17143,0
2010-03-05,1.48,1.55,1.48,1.5,10201,0
2010-03-08,1.5,1.51,1.5,1.5,11045,0
2010-03-09,1.5,1.68,1.48,1.57,207293,0
2010-03-10,1.57,1.57,1.47,1.49,108209,0
2010-03-11,1.54,1.6,1.51,1.55,22098,0
2010-03-12,1.52,1.64,1.5,1.55,11499,0
2010-03-15,1.55,1.55,1.52,1.53,10464,0
2010-03-16,1.54,1.55,1.5,1.5,12744,0
2010-03-17,1.42,1.48,1.25,1.37,248492,0
2010-03-18,1.39,1.39,1.25,1.25,139399,0
2010-03-19,1.25,1.3,1.2,1.29,110737,0
2010-03-22,1.26,1.26,1.2,1.22,39780,0
2010-03-23,1.2,1.2,1.11,1.11,96177,0
2010-03-24,1.15,1.2,1.11,1.18,204318,0
2010-03-25,1.21,1.21,1.15,1.15,25915,0
2010-03-26,1.18,1.25,1.13,1.14,70661,0
2010-03-29,1.12,1.2,1.07,1.1,40600,0
2010-03-30,1.1,1.1,1.04,1.04,75363,0
2010-03-31,1.07,1.14,1.05,1.07,155034,0
2010-04-01,1.1,1.15,1.08,1.1,152362,0
2010-04-05,1.1,1.13,1.1,1.1,25019,0
2010-04-06,1.12,1.12,1.07,1.07,27491,0
2010-04-07,1.1,1.21,1.07,1.18,68409,0
2010-04-08,1.16,1.24,1.16,1.2,34435,0
2010-04-09,1.19,1.23,1.17,1.22,21330,0
2010-04-12,1.25,1.28,1.22,1.22,43798,0
2010-04-13,1.29,1.29,1.22,1.24,5302,0
2010-04-14,1.21,1.23,1.15,1.15,18623,0
2010-04-15,1.15,1.17,1.1,1.13,42051,0
2010-04-16,1.15,1.17,1.13,1.17,45776,0
2010-04-19,1.15,1.17,1.15,1.16,32800,0
2010-04-20,1.14,1.19,1.14,1.17,45034,0
2010-04-21,1.15,1.15,1.12,1.12,11447,0
2010-04-22,1.12,1.13,1.08,1.11,20770,0
2010-04-23,1.18,1.18,1.1,1.11,28417,0
2010-04-26,1.11,1.17,1.06,1.08,38252,0
2010-04-27,1.1,1.1,1.03,1.04,59651,0
2010-04-28,1.05,1.08,1,1.06,71828,0
2010-04-29,1.1,1.1,0.82,0.97,216266,0
2010-04-30,1,1,0.85,0.89,145628,0
2010-05-03,0.92,0.93,0.85,0.87,124435,0
2010-05-04,0.91,0.93,0.86,0.93,68921,0
2010-05-05,0.9,0.92,0.72,0.79,390613,0
2010-05-06,0.78,0.78,0.71,0.71,370830,0
2010-05-07,0.74,0.75,0.68,0.69,127036,0
2010-05-10,0.71,0.71,0.69,0.7,92000,0
2010-05-11,0.7,0.76,0.7,0.7,120222,0
2010-05-12,0.74,0.74,0.7,0.72,115908,0
2010-05-13,0.73,0.74,0.61,0.65,423550,0
2010-05-14,0.69,0.69,0.62,0.66,128270,0
2010-05-17,0.66,0.75,0.62,0.73,186478,0
2010-05-18,0.69,0.73,0.69,0.69,40737,0
2010-05-19,0.72,0.72,0.64,0.7,27560,0
2010-05-20,0.66,0.66,0.59,0.6,70279,0
2010-05-21,0.62,0.64,0.58,0.64,19862,0
2010-05-24,0.6,0.69,0.6,0.68,18957,0
2010-05-25,0.67,0.69,0.61,0.61,26430,0
2010-05-26,0.61,0.68,0.61,0.61,40952,0
2010-05-27,0.66,0.67,0.61,0.63,36098,0
2010-05-28,0.66,0.66,0.62,0.65,14727,0
2010-06-01,0.62,0.66,0.62,0.62,35699,0
2010-06-02,0.65,0.68,0.62,0.68,69259,0
2010-06-03,0.68,0.68,0.65,0.68,3704,0
2010-06-04,0.61,0.67,0.61,0.66,36942,0
2010-06-07,0.66,0.66,0.61,0.64,139926,0
2010-06-08,0.65,0.68,0.62,0.65,84735,0
2010-06-09,0.68,0.68,0.62,0.62,69900,0
2010-06-10,0.62,0.67,0.6,0.61,29266,0
2010-06-11,0.63,0.65,0.6,0.6,21590,0
2010-06-14,0.59,0.62,0.55,0.55,106256,0
2010-06-15,0.57,0.58,0.55,0.56,49959,0
2010-06-16,0.57,0.6,0.56,0.6,23560,0
2010-06-17,0.6,0.62,0.56,0.56,32723,0
2010-06-18,0.56,0.58,0.56,0.57,11671,0
2010-06-21,0.61,0.61,0.55,0.55,84244,0
2010-06-22,0.55,0.55,0.52,0.52,41722,0
2010-06-23,0.52,0.52,0.49,0.51,62578,0
2010-06-24,0.48,0.55,0.48,0.51,113053,0
2010-06-25,0.51,0.55,0.5,0.55,71081,0
2010-06-28,0.55,0.55,0.5,0.53,40773,0
2010-06-29,0.5,0.5,0.48,0.49,25414,0
2010-06-30,0.5,0.55,0.49,0.49,154300,0
2010-07-01,0.52,0.52,0.47,0.48,17799,0
2010-07-02,0.52,0.52,0.46,0.47,6350,0
2010-07-06,0.46,0.5,0.46,0.5,18648,0
2010-07-07,0.5,0.63,0.5,0.59,476963,0
2010-07-08,0.6,0.65,0.57,0.59,309441,0
2010-07-09,0.59,0.61,0.57,0.57,89357,0
2010-07-12,0.6,0.6,0.56,0.56,35749,0
2010-07-13,0.59,0.64,0.57,0.64,101038,0
2010-07-14,0.65,0.66,0.62,0.65,115917,0
2010-07-15,0.67,0.67,0.62,0.64,18977,0
2010-07-16,0.65,0.65,0.58,0.61,29437,0
2010-07-19,0.62,0.62,0.6,0.6,6855,0
2010-07-20,0.62,0.62,0.59,0.61,12845,0
2010-07-21,0.6,0.62,0.59,0.6,34900,0
2010-07-22,0.59,0.61,0.56,0.58,37250,0
2010-07-23,0.59,0.62,0.58,0.58,102560,0
2010-07-26,0.59,0.61,0.55,0.58,49753,0
2010-07-27,0.58,0.61,0.58,0.61,29660,0
2010-07-28,0.62,0.64,0.62,0.62,43293,0
2010-07-29,0.62,0.64,0.6,0.61,93124,0
2010-07-30,0.6,0.64,0.6,0.6,20837,0
2010-08-02,0.6,0.63,0.57,0.57,85898,0
2010-08-03,0.57,0.59,0.47,0.57,122062,0
2010-08-04,0.53,0.54,0.49,0.49,48814,0
2010-08-05,0.5,0.57,0.5,0.53,99577,0
2010-08-06,0.54,0.56,0.52,0.52,21735,0
2010-08-09,0.54,0.56,0.52,0.54,9544,0
2010-08-10,0.52,0.57,0.51,0.53,74695,0
2010-08-11,0.55,0.55,0.49,0.5,67402,0
2010-08-12,0.5,0.55,0.5,0.54,69194,0
2010-08-13,0.55,0.61,0.55,0.58,48926,0
2010-08-16,0.61,0.65,0.6,0.62,21069,0
2010-08-17,0.62,0.62,0.61,0.61,11336,0
2010-08-18,0.56,0.59,0.55,0.55,3735,0
2010-08-19,0.56,0.63,0.56,0.59,27372,0
2010-08-20,0.58,0.58,0.52,0.58,6800,0
2010-08-23,0.54,0.57,0.53,0.56,1965,0
2010-08-24,0.55,0.58,0.49,0.49,66666,0
2010-08-25,0.49,0.58,0.49,0.53,30666,0
2010-08-26,0.56,0.58,0.52,0.53,26790,0
2010-08-27,0.53,0.54,0.5,0.54,4720,0
2010-08-30,0.57,0.58,0.55,0.57,2440,0
2010-08-31,0.57,0.57,0.48,0.48,67227,0
2010-09-01,0.53,0.55,0.49,0.54,11033,0
2010-09-02,0.54,0.55,0.52,0.52,5675,0
2010-09-03,0.55,0.56,0.53,0.56,26068,0
2010-09-07,0.59,0.59,0.56,0.57,13299,0
2010-09-08,0.58,0.63,0.54,0.62,58588,0
2010-09-09,0.6,0.6,0.57,0.58,7300,0
2010-09-10,0.58,0.58,0.51,0.53,23922,0
2010-09-13,0.56,0.66,0.56,0.63,156126,0
2010-09-14,0.66,0.7,0.61,0.67,120486,0
2010-09-15,0.69,0.77,0.65,0.77,287790,0
2010-09-16,0.8,0.89,0.76,0.83,582978,0
2010-09-17,0.85,0.95,0.84,0.93,819593,0
2010-09-20,0.95,1.05,0.94,1,645978,0
2010-09-21,1.05,1.1,0.85,0.86,861642,0
2010-09-22,0.89,0.93,0.8,0.9,336850,0
2010-09-23,0.9,0.9,0.82,0.85,151066,0
2010-09-24,0.88,1.25,0.84,1.09,2128681,0
2010-09-27,1.15,1.19,1.07,1.13,808424,0
2010-09-28,1.15,1.32,1.13,1.3,577905,0
2010-09-29,1.32,1.5,1.26,1.29,1352902,0
2010-09-30,1.32,1.38,1.16,1.21,526511,0
2010-10-01,1.3,1.31,1.21,1.26,243236,0
2010-10-04,1.24,1.24,1.1,1.11,259349,0
2010-10-05,1.11,1.22,1,1.06,897883,0
2010-10-06,1.1,1.15,1.05,1.13,341136,0
2010-10-07,1.13,1.16,1.1,1.15,269906,0
2010-10-08,1.16,1.3,1.12,1.3,586505,0
2010-10-11,1.3,1.4,1.21,1.25,846951,0
2010-10-12,1.31,1.34,1.22,1.31,322068,0
2010-10-13,1.29,1.32,1.25,1.26,208609,0
2010-10-14,1.28,1.3,1.25,1.27,199068,0
2010-10-15,1.27,1.33,1.24,1.32,309221,0
2010-10-18,1.32,1.33,1.25,1.28,180994,0
2010-10-19,1.28,1.32,1.25,1.3,165480,0
2010-10-20,1.27,1.32,1.25,1.27,196203,0
2010-10-21,1.3,1.33,1.26,1.33,175997,0
2010-10-22,1.31,1.32,1.27,1.31,164109,0
2010-10-25,1.31,1.35,1.29,1.34,235900,0
2010-10-26,1.34,1.45,1.32,1.44,395463,0
2010-10-27,1.49,1.6,1.46,1.56,827004,0
2010-10-28,1.54,1.56,1.36,1.37,811617,0
2010-10-29,1.41,1.41,1.28,1.4,306176,0
2010-11-01,1.4,1.43,1.25,1.25,406701,0
2010-11-02,1.25,1.31,1.25,1.27,227545,0
2010-11-03,1.29,1.32,1.25,1.27,302831,0
2010-11-04,1.3,1.31,1.25,1.25,184707,0
2010-11-05,1.3,1.32,1.25,1.28,179117,0
2010-11-08,1.28,1.3,1.15,1.21,493139,0
2010-11-09,1.22,1.22,1.06,1.12,613224,0
2010-11-10,1.12,1.2,1.12,1.13,204412,0
2010-11-11,1.13,1.16,1.12,1.15,98660,0
2010-11-12,1.15,1.18,1.12,1.12,148778,0
2010-11-15,1.12,1.14,1.02,1.06,422676,0
2010-11-16,1.05,1.07,1,1,461800,0
2010-11-17,1,1.11,0.97,1.1,343963,0
2010-11-18,1.16,1.16,1.11,1.13,157439,0
2010-11-19,1.15,1.16,1.08,1.09,166548,0
2010-11-22,1.09,1.14,1.09,1.11,92236,0
2010-11-23,1.13,1.13,1.04,1.06,161651,0
2010-11-24,1.08,1.13,1.05,1.12,77146,0
2010-11-26,1.11,1.13,1.11,1.13,38130,0
2010-11-29,1.12,1.12,1.07,1.07,90208,0
2010-11-30,1.1,1.11,1.04,1.07,154847,0
2010-12-01,1.08,1.09,1.01,1.02,196078,0
2010-12-02,1.03,1.03,0.98,1,260527,0
2010-12-03,1,1.12,0.98,1.07,527540,0
2010-12-06,1.07,1.07,1,1.04,217345,0
2010-12-07,1.03,1.12,0.99,1.01,405169,0
2010-12-08,1,1.03,0.99,1,188622,0
2010-12-09,1.1,1.11,1.05,1.07,520999,0
2010-12-10,1.09,1.09,1.02,1.09,266572,0
2010-12-13,1.07,1.08,1.03,1.03,178052,0
2010-12-14,1.03,1.03,0.99,1.01,361188,0
2010-12-15,1.07,1.07,0.99,0.99,367774,0
2010-12-16,1,1.02,1,1.01,74453,0
2010-12-17,1.04,1.04,1,1.03,119071,0
2010-12-20,0.99,1.05,0.98,1.05,213114,0
2010-12-21,1.06,1.08,1.01,1.03,145223,0
2010-12-22,1.03,1.09,1.03,1.08,143303,0
2010-12-23,1.08,1.08,1.03,1.08,128568,0
2010-12-27,1.03,1.08,1.03,1.06,63186,0
2010-12-28,1.05,1.08,1.03,1.06,79160,0
2010-12-29,1.05,1.05,1.02,1.02,115064,0
2010-12-30,1.06,1.06,1.01,1.02,125435,0
2010-12-31,1.03,1.06,1.02,1.03,67161,0
2011-01-03,1.06,1.12,1.04,1.08,260015,0
2011-01-04,1.33,1.38,1.21,1.28,2452345,0
2011-01-05,1.3,1.48,1.27,1.35,1821926,0
2011-01-06,1.32,1.35,1.2,1.23,597362,0
2011-01-07,1.23,1.25,1.19,1.23,394570,0
2011-01-10,1.25,1.34,1.25,1.31,772647,0
2011-01-11,1.31,1.43,1.28,1.39,774445,0
2011-01-12,1.4,1.43,1.32,1.36,277942,0
2011-01-13,1.41,1.41,1.3,1.32,214250,0
2011-01-14,1.32,1.36,1.32,1.32,242262,0
2011-01-18,1.37,1.68,1.34,1.65,2211314,0
2011-01-19,1.7,1.81,1.53,1.63,1762398,0
2011-01-20,1.63,1.65,1.5,1.52,754471,0
2011-01-21,1.58,1.81,1.54,1.66,2632576,0
2011-01-24,1.71,1.73,1.53,1.53,874814,0
2011-01-25,1.55,1.84,1.52,1.8,2699617,0
2011-01-26,1.82,2.04,1.8,1.86,5155081,0
2011-01-27,1.88,1.96,1.72,1.8,1366449,0
2011-01-28,1.89,1.89,1.65,1.74,1178847,0
2011-01-31,1.78,1.79,1.65,1.67,677873,0
2011-02-01,1.65,1.78,1.62,1.66,1022572,0
2011-02-02,1.64,1.74,1.62,1.72,456756,0
2011-02-03,1.71,1.85,1.68,1.71,837726,0
2011-02-04,1.71,1.78,1.69,1.71,337975,0
2011-02-07,1.78,1.8,1.72,1.75,508126,0
2011-02-08,1.75,2.09,1.73,2.03,3103771,0
2011-02-09,2.05,2.15,1.91,2.07,1970738,0
2011-02-10,2.04,2.09,1.96,2.05,812383,0
2011-02-11,2.05,2.05,1.97,2.03,718889,0
2011-02-14,2.06,2.23,2.05,2.19,1149452,0
2011-02-15,2.14,2.16,2.07,2.12,564604,0
2011-02-16,2.12,2.12,1.91,2.06,1537974,0
2011-02-18,2.12,2.14,2.03,2.04,442706,0
2011-02-22,2.01,2.09,1.75,1.84,1533163,0
2011-02-23,1.86,1.88,1.62,1.78,1022357,0
2011-02-24,1.78,1.93,1.67,1.84,678823,0
2011-02-25,1.85,1.97,1.84,1.9,505354,0
2011-02-28,1.9,1.9,1.8,1.84,278609,0
2011-03-01,1.86,1.88,1.76,1.76,234010,0
2011-03-02,1.77,1.81,1.75,1.78,193800,0
2011-03-03,1.75,2.72,1.75,2.5,6606118,0
2011-03-04,2.47,2.75,2.36,2.48,3701644,0
2011-03-07,2.45,2.48,2.21,2.38,1230370,0
2011-03-08,2.44,2.65,2.25,2.37,1472607,0
2011-03-09,2.32,2.46,2.25,2.35,591751,0
2011-03-10,2.3,2.43,2.22,2.39,790879,0
2011-03-11,2.27,2.7,2.27,2.58,2693488,0
2011-03-14,2.25,2.3,2.08,2.18,3924669,0
2011-03-15,2.07,2.12,1.95,2.06,1286111,0
2011-03-16,2.14,2.16,2,2.07,779388,0
2011-03-17,2.1,2.12,1.89,2,916551,0
2011-03-18,2.03,2.16,1.97,2.09,744558,0
2011-03-21,2.2,2.25,2,2.03,402118,0
2011-03-22,2.06,2.11,2.03,2.08,383533,0
2011-03-23,2.11,2.16,2.05,2.07,216872,0
2011-03-24,2.13,2.21,2.04,2.16,1034345,0
2011-03-25,2.14,2.43,2.14,2.37,2173546,0
2011-03-28,2.34,2.56,2.25,2.35,1504033,0
2011-03-29,2.39,2.55,2.31,2.45,844653,0
2011-03-30,2.44,2.62,2.43,2.48,905993,0
2011-03-31,2.5,2.52,2.38,2.48,669279,0
2011-04-01,2.43,2.55,2.35,2.4,773937,0
2011-04-04,2.42,2.5,2.35,2.37,282842,0
2011-04-05,2.38,2.39,2.17,2.19,760300,0
2011-04-06,2.25,2.28,2.1,2.18,622457,0
2011-04-07,2.22,2.27,2.13,2.24,357357,0
2011-04-08,2.25,2.38,2.2,2.24,668541,0
2011-04-11,2.24,2.33,2.11,2.12,511907,0
2011-04-12,2.1,2.33,1.93,2.05,1653837,0
2011-04-13,2.29,2.33,2.12,2.2,685405,0
2011-04-14,2.18,2.35,2.16,2.35,727853,0
2011-04-15,2.4,2.48,2.35,2.39,904095,0
2011-04-18,2.44,2.44,2.27,2.37,424740,0
2011-04-19,2.35,2.55,2.31,2.51,859600,0
2011-04-20,2.58,2.8,2.54,2.77,2719374,0
2011-04-21,2.78,2.8,2.65,2.75,852289,0
2011-04-25,2.8,3.04,2.77,2.89,1950217,0
2011-04-26,3.49,3.59,3.18,3.2,6575794,0
2011-04-27,3.17,3.38,3.08,3.3,2211905,0
2011-04-28,3.26,3.74,3.18,3.4,3569407,0
2011-04-29,3.45,3.45,3,3.02,3102069,0
2011-05-02,3.09,3.09,2.61,2.63,3633185,0
2011-05-03,2.69,2.77,2.46,2.49,2813993,0
2011-05-04,2.57,2.68,2.38,2.59,2656086,0
2011-05-05,2.62,2.67,2.38,2.48,1463928,0
2011-05-06,2.51,2.59,2.39,2.42,755983,0
2011-05-09,2.54,2.69,2.42,2.54,1606489,0
2011-05-10,2.35,2.49,2.17,2.31,2941941,0
2011-05-11,2.35,2.39,2.2,2.25,778053,0
2011-05-12,2.21,2.26,2.07,2.13,2113589,0
2011-05-13,2.19,2.3,2.15,2.25,1331708,0
2011-05-16,2.2,2.25,2.06,2.1,1407208,0
2011-05-17,2.12,2.17,2.04,2.06,644797,0
2011-05-18,2.1,2.26,2.05,2.19,753732,0
2011-05-19,2.2,2.29,2.15,2.16,525097,0
2011-05-20,2.16,2.26,2.1,2.26,545950,0
2011-05-23,2.12,2.26,2.12,2.19,273854,0
2011-05-24,2.19,2.22,2.1,2.13,262077,0
2011-05-25,2.23,2.47,2.23,2.37,1489326,0
2011-05-26,2.48,2.62,2.4,2.5,2647351,0
2011-05-27,2.51,2.54,2.28,2.33,865684,0
2011-05-31,2.39,2.4,2.23,2.3,484829,0
2011-06-01,2.3,2.35,2.19,2.21,446969,0
2011-06-02,2.21,2.25,2.15,2.17,226182,0
2011-06-03,2.15,2.2,2.12,2.16,180310,0
2011-06-06,2.16,2.2,2.05,2.07,346127,0
2011-06-07,2.12,2.37,2.06,2.24,695313,0
2011-06-08,2.22,2.43,2.1,2.12,1209151,0
2011-06-09,2.15,2.24,2.13,2.2,313253,0
2011-06-10,2.25,2.25,2.05,2.13,502197,0
2011-06-13,2.11,2.29,2.07,2.2,748056,0
2011-06-14,2.23,2.35,2.19,2.32,723104,0
2011-06-15,2.3,2.3,2.19,2.28,378169,0
2011-06-16,2.28,2.3,2.16,2.19,318539,0
2011-06-17,2.22,2.31,2.16,2.2,250844,0
2011-06-20,2.2,2.21,2.15,2.17,79717,0
2011-06-21,2.2,2.35,2.2,2.33,712283,0
2011-06-22,2.3,2.34,2.25,2.27,236821,0
2011-06-23,2.35,2.36,2.25,2.35,301882,0
2011-06-24,2.38,2.4,2.28,2.35,263147,0
2011-06-27,2.32,2.35,2.2,2.26,276456,0
2011-06-28,2.3,2.3,2.22,2.29,207057,0
2011-06-29,2.32,2.32,2.19,2.26,264874,0
2011-06-30,2.28,2.3,2.2,2.22,269192,0
2011-07-01,2.23,2.26,2.2,2.24,132787,0
2011-07-05,2.24,2.3,2.21,2.23,289574,0
2011-07-06,2.21,2.29,2.2,2.29,214611,0
2011-07-07,2.29,2.35,2.24,2.29,505158,0
2011-07-08,2.22,2.28,2.22,2.28,147879,0
2011-07-11,2.24,2.28,2.15,2.19,340223,0
2011-07-12,2.15,2.19,2.13,2.16,227662,0
2011-07-13,2.19,2.19,2.15,2.15,295916,0
2011-07-14,2.15,2.2,2.13,2.15,172239,0
2011-07-15,2.19,2.19,2.06,2.06,297477,0
2011-07-18,2.07,2.17,2.05,2.12,358415,0
2011-07-19,2.16,2.18,2.04,2.05,355549,0
2011-07-20,2.09,2.1,2.03,2.07,204112,0
2011-07-21,2.07,2.07,1.83,1.99,1458195,0
2011-07-22,1.99,2,1.85,1.91,699019,0
2011-07-25,1.87,1.9,1.82,1.82,339188,0
2011-07-26,2.11,2.15,2,2.05,1346765,0
2011-07-27,2.06,2.32,2.06,2.15,962018,0
2011-07-28,2.15,2.18,2.01,2.04,324500,0
2011-07-29,2.01,2.07,1.93,2.02,338370,0
2011-08-01,2.08,2.11,1.95,2.02,296653,0
2011-08-02,1.99,2.16,1.96,1.96,341063,0
2011-08-03,1.98,2.03,1.9,2,268290,0
2011-08-04,1.96,1.99,1.8,1.82,636717,0
2011-08-05,1.85,1.94,1.71,1.72,562360,0
2011-08-08,1.61,1.7,1.38,1.47,1081903,0
2011-08-09,1.55,1.72,1.33,1.58,776929,0
2011-08-10,1.58,1.72,1.53,1.65,629525,0
2011-08-11,1.7,1.72,1.62,1.69,269362,0
2011-08-12,1.71,1.76,1.71,1.73,323374,0
2011-08-15,1.76,1.77,1.73,1.75,163786,0
2011-08-16,1.72,1.99,1.72,1.94,709470,0
2011-08-17,1.94,1.98,1.82,1.88,199354,0
2011-08-18,1.81,1.83,1.71,1.72,403048,0
2011-08-19,1.62,1.79,1.6,1.72,263555,0
2011-08-22,1.78,1.78,1.65,1.67,194966,0
2011-08-23,1.69,1.72,1.6,1.69,389876,0
2011-08-24,1.69,1.71,1.62,1.66,161740,0
2011-08-25,1.7,1.75,1.6,1.62,239065,0
2011-08-26,1.6,1.73,1.54,1.7,242354,0
2011-08-29,1.72,1.87,1.72,1.83,261306,0
2011-08-30,1.86,1.92,1.75,1.88,242669,0
2011-08-31,1.92,1.97,1.9,1.94,451398,0
2011-09-01,1.98,2,1.8,1.86,208707,0
2011-09-02,1.79,1.89,1.76,1.8,144878,0
2011-09-06,1.72,1.83,1.7,1.81,113370,0
2011-09-07,2,2,1.82,1.94,208134,0
2011-09-08,1.93,2.16,1.93,2.09,489879,0
2011-09-09,2.08,2.28,2,2.25,805868,0
2011-09-12,2.18,2.4,2.07,2.4,540267,0
2011-09-13,2.37,2.38,2.23,2.3,382493,0
2011-09-14,2.35,2.4,2.22,2.29,300778,0
2011-09-15,2.29,2.43,2.29,2.42,359964,0
2011-09-16,2.43,2.47,1.92,2.09,1581548,0
2011-09-19,1.99,1.99,1.75,1.95,848146,0
2011-09-20,1.95,1.95,1.81,1.87,546410,0
2011-09-21,1.86,1.99,1.85,1.93,322201,0
2011-09-22,1.88,1.89,1.75,1.79,391141,0
2011-09-23,1.8,1.88,1.76,1.79,193440,0
2011-09-26,1.84,1.85,1.65,1.71,425821,0
2011-09-27,1.79,1.79,1.7,1.71,287065,0
2011-09-28,1.75,1.8,1.29,1.35,1693246,0
2011-09-29,1.46,1.48,1.17,1.2,1043277,0
2011-09-30,1.19,1.29,1.13,1.2,464977,0
2011-10-03,1.2,1.3,1.16,1.25,363803,0
2011-10-04,1.26,1.26,1.08,1.22,451491,0
2011-10-05,1.22,1.28,1.15,1.21,290643,0
2011-10-06,1.23,1.4,1.22,1.37,366802,0
2011-10-07,1.37,1.37,1.3,1.33,106066,0
2011-10-10,1.38,1.38,1.28,1.32,129856,0
2011-10-11,1.31,1.41,1.26,1.4,155021,0
2011-10-12,1.4,1.44,1.38,1.42,280653,0
2011-10-13,1.11,1.34,1.08,1.2,1586747,0
2011-10-14,1.24,1.26,1.17,1.18,530556,0
2011-10-17,1.16,1.18,1.11,1.12,552983,0
2011-10-18,1.13,1.2,1.11,1.15,453310,0
2011-10-19,1.4,1.6,1.35,1.46,2328955,0
2011-10-20,1.44,1.49,1.36,1.46,475971,0
2011-10-21,1.49,1.6,1.43,1.55,652903,0
2011-10-24,1.59,1.7,1.59,1.63,675059,0
2011-10-25,1.62,1.67,1.52,1.54,335621,0
2011-10-26,1.58,1.58,1.45,1.49,343654,0
2011-10-27,1.59,1.59,1.52,1.55,287973,0
2011-10-28,1.54,1.54,1.48,1.51,189994,0
2011-10-31,1.46,1.49,1.41,1.45,182794,0
2011-11-01,1.4,1.44,1.37,1.43,177464,0
2011-11-02,1.43,1.47,1.39,1.41,171556,0
2011-11-03,1.44,1.45,1.39,1.44,138326,0
2011-11-04,1.41,1.44,1.39,1.41,277627,0
2011-11-07,1.42,1.42,1.33,1.36,163522,0
2011-11-08,1.37,1.46,1.35,1.44,204698,0
2011-11-09,1.43,1.43,1.35,1.38,132556,0
2011-11-10,1.4,1.44,1.32,1.39,86107,0
2011-11-11,1.4,1.4,1.32,1.33,96642,0
2011-11-14,1.34,1.35,1.23,1.24,256604,0
2011-11-15,1.24,1.25,1.18,1.23,243302,0
2011-11-16,1.19,1.27,1.14,1.23,142134,0
2011-11-17,1.23,1.4,1.23,1.29,462825,0
2011-11-18,1.3,1.38,1.19,1.23,245245,0
2011-11-21,1.23,1.25,1.18,1.2,153551,0
2011-11-22,1.21,1.26,1.19,1.23,79569,0
2011-11-23,1.21,1.23,1.16,1.16,93776,0
2011-11-25,1.16,1.23,1.15,1.16,136704,0
2011-11-28,1.24,1.25,1.1,1.13,166658,0
2011-11-29,1.15,1.18,1,1.12,906432,0
2011-11-30,1.15,1.15,1.05,1.1099,160171,0
2011-12-01,1.1,1.14,1.05,1.1,181294,0
2011-12-02,1.12,1.13,1.04,1.07,206401,0
2011-12-05,1.07,1.23,1.06,1.11,285451,0
2011-12-06,1.12,1.15,1.08,1.14,135323,0
2011-12-07,1.15,1.15,1.06,1.07,201002,0
2011-12-08,1.08,1.09,1.05,1.08,155472,0
2011-12-09,1.07,1.08,1.01,1.01,402557,0
2011-12-12,1.01,1.04,1,1.03,248234,0
2011-12-13,1.02,1.15,1.01,1.04,777159,0
2011-12-14,1.04,1.08,1.02,1.05,184728,0
2011-12-15,1.09,1.1,1.04,1.05,134984,0
2011-12-16,1.05,1.08,1.03,1.03,168037,0
2011-12-19,1.03,1.05,0.94,0.96,467347,0
2011-12-20,1.03,1.09,0.99,1.02,497942,0
2011-12-21,1,1.04,0.99,1.03,156698,0
2011-12-22,1.02,1.13,1.01,1.08,517757,0
2011-12-23,1.08,1.13,1.05,1.07,347063,0
2011-12-27,1.06,1.13,1.02,1.03,471706,0
2011-12-28,1.02,1.1,0.98,1.08,452277,0
2011-12-29,1.06,1.1,1.03,1.05,159352,0
2011-12-30,1.07,1.15,1.06,1.12,541682,0
2012-01-03,1.11,1.15,1.08,1.13,204647,0
2012-01-04,1.13,1.13,1.04,1.09,422153,0
2012-01-05,1.07,1.1,1.06,1.09,163595,0
2012-01-06,1.1,1.12,1.07,1.09,182733,0
2012-01-09,1.09,1.1,1.05,1.06,168153,0
2012-01-10,1.09,1.24,1.07,1.16,1718340,0
2012-01-11,1.15,1.23,1.15,1.23,324206,0
2012-01-12,1.24,1.25,1.09,1.12,637208,0
2012-01-13,1.13,1.19,1.12,1.15,352767,0
2012-01-17,1.18,1.23,1.12,1.12,486011,0
2012-01-18,1.13,1.14,1.07,1.14,303919,0
2012-01-19,1.13,1.16,1.1,1.1,237745,0
2012-01-20,1.12,1.13,1.09,1.11,173923,0
2012-01-23,1.11,1.16,1.11,1.15,96676,0
2012-01-24,1.14,1.16,1.12,1.15,153076,0
2012-01-25,1.13,1.17,1.11,1.15,121144,0
2012-01-26,1.16,1.16,1.09,1.1,218743,0
2012-01-27,1.1,1.14,1.1,1.13,135387,0
2012-01-30,1.13,1.21,1.13,1.15,327532,0
2012-01-31,1.15,1.1799,1.12,1.12,132470,0
2012-02-01,1.14,1.14,1.05,1.07,646898,0
2012-02-02,1.1,1.1,1,1.02,598488,0
2012-02-03,1.04,1.08,1.03,1.06,307372,0
2012-02-06,1.1,1.1,1.05,1.07,244871,0
2012-02-07,1.06,1.2,1.05,1.09,1183504,0
2012-02-08,1.13,1.16,1.1,1.11,779572,0
2012-02-09,1.11,1.1417,1,1.02,1151034,0
2012-02-10,1.03,1.06,1.02,1.05,375618,0
2012-02-13,1.05,1.07,1.03,1.03,229567,0
2012-02-14,1.05,1.08,1.03,1.08,269500,0
2012-02-15,1.06,1.16,1.06,1.1,986540,0
2012-02-16,1.1,1.18,1.08,1.1,626098,0
2012-02-17,1.13,1.13,1.06,1.08,254047,0
2012-02-21,1.07,1.1,1.07,1.07,168591,0
2012-02-22,1.07,1.1,1.07,1.08,120386,0
2012-02-23,1.1,1.1,1.05,1.05,141652,0
2012-02-24,1.05,1.08,1.02,1.02,331737,0
2012-02-27,1.03,1.04,1.02,1.02,210768,0
2012-02-28,1.03,1.06,1.01,1.03,246318,0
2012-02-29,1.05,1.06,1.011,1.02,174988,0
2012-03-01,1.03,1.04,1.01,1.02,291252,0
2012-03-02,1.03,1.04,1,1,177238,0
2012-03-05,1.03,1.0301,0.9705,0.98,513865,0
2012-03-06,1,1,0.9305,0.94,398825,0
2012-03-07,0.9305,0.96,0.9305,0.9418,206270,0
2012-03-08,0.95,0.99,0.94,0.95,152314,0
2012-03-09,0.97,0.98,0.9518,0.965,115605,0
2012-03-12,0.98,1.03,0.96,1.02,266047,0
2012-03-13,1.03,1.12,1.02,1.07,622899,0
2012-03-14,1.07,1.11,1.02,1.08,167905,0
2012-03-15,1.09,1.09,1.031,1.08,92253,0
2012-03-16,1.08,1.09,1.05,1.09,192312,0
2012-03-19,1.09,1.1,1.06,1.09,253471,0
2012-03-20,1.1,1.11,1.05,1.11,173591,0
2012-03-21,1.11,1.15,1.0901,1.13,288662,0
2012-03-22,1.13,1.13,1.07,1.09,161950,0
2012-03-23,1.06,1.1,1.06,1.1,172128,0
2012-03-26,1.07,1.17,1.07,1.17,424711,0
2012-03-27,1.15,1.18,1.13,1.16,317505,0
2012-03-28,1.18,1.22,1.15,1.21,400366,0
2012-03-29,1.22,1.33,1.2,1.3,822267,0
2012-03-30,1.3,1.32,1.23,1.28,309732,0
2012-04-02,1.31,1.45,1.3,1.42,858514,0
2012-04-03,1.4,1.42,1.31,1.38,286174,0
2012-04-04,1.32,1.4,1.26,1.4,438484,0
2012-04-05,1.4,1.42,1.32,1.36,121367,0
2012-04-09,1.32,1.37,1.3,1.36,131019,0
2012-04-10,1.42,1.45,1.29,1.29,432702,0
2012-04-11,1.33,1.379,1.29,1.34,127030,0
2012-04-12,1.32,1.43,1.3,1.39,231860,0
2012-04-13,1.39,1.43,1.3409,1.37,67803,0
2012-04-16,1.5,1.68,1.43,1.62,1632198,0
2012-04-17,1.62,1.79,1.6,1.73,1166679,0
2012-04-18,1.98,1.98,1.73,1.82,877112,0
2012-04-19,1.82,1.85,1.53,1.72,708504,0
2012-04-20,1.73,1.79,1.71,1.79,271894,0
2012-04-23,1.74,1.74,1.66,1.7,310721,0
2012-04-24,1.68,1.78,1.66,1.78,309880,0
2012-04-25,1.73,1.825,1.7,1.81,466583,0
2012-04-26,1.81,1.84,1.76,1.81,262785,0
2012-04-27,1.8,1.81,1.76,1.81,142079,0
2012-04-30,1.84,1.84,1.63,1.69,228233,0
2012-05-01,1.72,1.751,1.6199,1.66,196931,0
2012-05-02,1.66,1.75,1.48,1.52,498546,0
2012-05-03,1.52,1.52,1.35,1.38,635983,0
2012-05-04,1.35,1.4298,1.32,1.32,194289,0
2012-05-07,1.33,1.35,1.22,1.28,125521,0
2012-05-08,1.28,1.33,1.27,1.3,86717,0
2012-05-09,1.28,1.28,1.2,1.2,379832,0
2012-05-10,1.2,1.25,1.2,1.25,89274,0
2012-05-11,1.2,1.23,1.15,1.15,470484,0
2012-05-14,1.16,1.19,1.13,1.14,211390,0
2012-05-15,1.12,1.22,1.12,1.18,120889,0
2012-05-16,1.2,1.26,1.19,1.22,307979,0
2012-05-17,1.2,1.23,1.16,1.195,150007,0
2012-05-18,1.2,1.22,1.15,1.19,113197,0
2012-05-21,1.19,1.28,1.15,1.25,195390,0
2012-05-22,1.25,1.31,1.25,1.28,119342,0
2012-05-23,1.28,1.4,1.28,1.38,512770,0
2012-05-24,1.37,1.38,1.3399,1.34,210706,0
2012-05-25,1.37,1.48,1.36,1.4,400678,0
2012-05-29,1.4,1.53,1.38,1.42,435537,0
2012-05-30,1.43,1.4501,1.38,1.41,191141,0
2012-05-31,1.38,1.42,1.32,1.41,181254,0
2012-06-01,1.39,1.42,1.31,1.4,164084,0
2012-06-04,1.4,1.45,1.32,1.42,94891,0
2012-06-05,1.4,1.5,1.39,1.49,230880,0
2012-06-06,1.48,1.52,1.45,1.52,159305,0
2012-06-07,1.52,1.52,1.47,1.5,82300,0
2012-06-08,1.48,1.59,1.45,1.58,231751,0
2012-06-11,1.57,1.6,1.49,1.52,200805,0
2012-06-12,1.5,1.5101,1.44,1.49,119502,0
2012-06-13,1.45,1.45,1.35,1.42,199913,0
2012-06-14,1.44,1.4601,1.3,1.31,289934,0
2012-06-15,1.33,1.379,1.3299,1.34,57629,0
2012-06-18,1.33,1.4,1.29,1.38,94661,0
2012-06-19,1.39,1.47,1.36,1.39,150996,0
2012-06-20,1.4,1.41,1.24,1.29,189675,0
2012-06-21,1.32,1.35,1.18,1.25,321510,0
2012-06-22,1.24,1.26,1.2,1.24,105885,0
2012-06-25,1.23,1.27,1.2,1.2,134774,0
2012-06-26,1.21,1.28,1.18,1.24,227531,0
2012-06-27,1.27,1.43,1.23,1.42,317032,0
2012-06-28,1.4,1.43,1.32,1.34,151734,0
2012-06-29,1.38,1.46,1.36,1.45,432834,0
2012-07-02,1.5,1.55,1.42,1.5,325412,0
2012-07-03,1.5,1.52,1.47,1.52,68706,0
2012-07-05,1.49,1.5,1.41,1.47,55599,0
2012-07-06,1.45,1.45,1.3899,1.39,111243,0
2012-07-09,1.4,1.44,1.39,1.4,63129,0
2012-07-10,1.41,1.41,1.26,1.37,127622,0
2012-07-11,1.35,1.42,1.35,1.39,23804,0
2012-07-12,1.39,1.39,1.34,1.34,47893,0
2012-07-13,1.36,1.42,1.33,1.39,40833,0
2012-07-16,1.4,1.42,1.35,1.4,57700,0
2012-07-17,1.4,1.42,1.32,1.41,42164,0
2012-07-18,1.4,1.46,1.38,1.45,132333,0
2012-07-19,1.48,1.54,1.43,1.46,293930,0
2012-07-20,1.44,1.52,1.42,1.45,90802,0
2012-07-23,1.4,1.49,1.37,1.47,122640,0
2012-07-24,1.46,1.47,1.43,1.45,59004,0
2012-07-25,1.46,1.48,1.45,1.46,54685,0
2012-07-26,1.48,1.49,1.45,1.48,166147,0
2012-07-27,1.49,1.75,1.49,1.605,582619,0
2012-07-30,1.59,1.67,1.56,1.65,146068,0
2012-07-31,1.64,1.69,1.58,1.66,154673,0
2012-08-01,1.65,1.69,1.6,1.68,98439,0
2012-08-02,1.63,1.67,1.6,1.62,141671,0
2012-08-03,1.63,1.64,1.53,1.56,82724,0
2012-08-06,1.58,1.6,1.5,1.59,56628,0
2012-08-07,1.58,1.6,1.54,1.56,47295,0
2012-08-08,1.55,1.55,1.5,1.51,49372,0
2012-08-09,1.54,1.55,1.45,1.48,87140,0
2012-08-10,1.49,1.5,1.45,1.49,40895,0
2012-08-13,1.46,1.51,1.4,1.47,247054,0
2012-08-14,1.47,1.48,1.4,1.44,117836,0
2012-08-15,1.44,1.49,1.44,1.49,95808,0
2012-08-16,1.48,1.59,1.48,1.5,182828,0
2012-08-17,1.5,1.57,1.48,1.52,126590,0
2012-08-20,1.52,1.56,1.45,1.54,84182,0
2012-08-21,1.56,1.58,1.43,1.47,87219,0
2012-08-22,1.45,1.49,1.44,1.46,61447,0
2012-08-23,1.45,1.5,1.43,1.5,98785,0
2012-08-24,1.47,1.53,1.4505,1.5,101413,0
2012-08-27,1.48,1.49,1.44,1.47,28471,0
2012-08-28,1.48,1.49,1.4,1.42,70177,0
2012-08-29,1.41,1.47,1.4,1.42,129622,0
2012-08-30,1.44,1.45,1.4,1.42,48635,0
2012-08-31,1.44,1.47,1.4,1.42,85279,0
2012-09-04,1.41,1.47,1.41,1.421,79124,0
2012-09-05,1.44,1.49,1.36,1.4,104458,0
2012-09-06,1.44,1.61,1.405,1.57,440927,0
2012-09-07,1.6,1.6,1.51,1.55,192792,0
2012-09-10,1.5,1.531,1.49,1.53,42869,0
2012-09-11,1.52,1.53,1.5,1.53,72472,0
2012-09-12,1.55,1.55,1.49,1.49,66442,0
2012-09-13,1.53,1.53,1.39,1.4,242497,0
2012-09-14,1.4,1.4499,1.4,1.42,110354,0
2012-09-17,1.41,1.44,1.35,1.38,172300,0
2012-09-18,1.39,1.39,1.28,1.29,356172,0
2012-09-19,1.32,1.34,1.26,1.28,201140,0
2012-09-20,1.28,1.31,1.265,1.29,117764,0
2012-09-21,1.31,1.36,1.28,1.34,160245,0
2012-09-24,1.3,1.34,1.27,1.27,99180,0
2012-09-25,1.3,1.3,1.18,1.19,372711,0
2012-09-26,1.18,1.21,1.16,1.18,174344,0
2012-09-27,1.2,1.36,1.16,1.29,875713,0
2012-09-28,1.28,1.3,1.24,1.26,99805,0
2012-10-01,1.25,1.35,1.2201,1.32,198689,0
2012-10-02,1.31,1.32,1.25,1.25,113629,0
2012-10-03,1.25,1.33,1.25,1.32,121741,0
2012-10-04,1.31,1.33,1.2701,1.32,152861,0
2012-10-05,1.32,1.32,1.2799,1.29,156602,0
2012-10-08,1.27,1.32,1.27,1.28,31171,0
2012-10-09,1.27,1.29,1.24,1.26,83982,0
2012-10-10,1.25,1.26,1.23,1.24,56817,0
2012-10-11,1.31,1.62,1.31,1.51,1500373,0
2012-10-12,1.49,1.7,1.48,1.67,754601,0
2012-10-15,1.64,1.66,1.53,1.57,302501,0
2012-10-16,1.57,1.7,1.55,1.64,549128,0
2012-10-17,1.64,1.73,1.64,1.65,475951,0
2012-10-18,1.66,1.67,1.5901,1.6,86978,0
2012-10-19,1.6,1.64,1.53,1.56,141868,0
2012-10-22,1.54,1.56,1.3999,1.48,539908,0
2012-10-23,1.4301,1.47,1.4101,1.46,21346,0
2012-10-24,1.45,1.52,1.43,1.48,114219,0
2012-10-25,1.51,1.51,1.45,1.5,34813,0
2012-10-26,1.49,1.54,1.47,1.52,98676,0
2012-10-31,1.49,1.55,1.45,1.49,103784,0
2012-11-01,1.5299,1.5299,1.45,1.5,70932,0
2012-11-02,1.5,1.5999,1.4999,1.54,117276,0
2012-11-05,1.55,1.59,1.49,1.56,108812,0
2012-11-06,1.53,1.58,1.48,1.53,70210,0
2012-11-07,1.53,1.57,1.46,1.56,89390,0
2012-11-08,1.7,1.7,1.48,1.58,363848,0
2012-11-09,1.54,1.62,1.48,1.5,119966,0
2012-11-12,1.47,1.54,1.43,1.48,75394,0
2012-11-13,1.45,1.5,1.45,1.46,27276,0
2012-11-14,1.46,1.4601,1.3,1.38,366934,0
2012-11-15,1.37,1.41,1.35,1.39,53843,0
2012-11-16,1.41,1.51,1.39,1.51,190400,0
2012-11-19,1.52,1.545,1.4901,1.52,49387,0
2012-11-20,1.49,1.55,1.44,1.5,104161,0
2012-11-21,1.498,1.549,1.48,1.5,61014,0
2012-11-23,1.53,1.55,1.51,1.51,2306,0
2012-11-26,1.5,1.6099,1.4952,1.59,202167,0
2012-11-27,1.6,1.7,1.59,1.7,472750,0
2012-11-28,1.66,1.69,1.61,1.67,188514,0
2012-11-29,1.66,1.79,1.63,1.78,500333,0
2012-11-30,1.78,1.78,1.6401,1.7799,227357,0
2012-12-03,1.73,1.78,1.69,1.78,136727,0
2012-12-04,1.7,1.85,1.7,1.84,355895,0
2012-12-05,1.8,1.9,1.74,1.87,321420,0
2012-12-06,1.87,1.97,1.8,1.83,689300,0
2012-12-07,1.83,1.85,1.76,1.78,94740,0
2012-12-10,1.78,1.8,1.62,1.67,274656,0
2012-12-11,1.73,1.77,1.68,1.73,87174,0
2012-12-12,1.75,1.79,1.7,1.72,65908,0
2012-12-13,1.73,1.74,1.68,1.69,41555,0
2012-12-14,1.67,1.7,1.65,1.68,84491,0
2012-12-17,1.66,1.7,1.65,1.68,69219,0
2012-12-18,1.71,1.71,1.645,1.68,116738,0
2012-12-19,1.7,1.7,1.63,1.64,116107,0
2012-12-20,1.62,1.7,1.6,1.67,111944,0
2012-12-21,1.58,1.78,1.58,1.75,232737,0
2012-12-24,1.79,1.79,1.64,1.79,69784,0
2012-12-26,1.8,1.855,1.76,1.85,234857,0
2012-12-27,1.87,1.87,1.7,1.78,201057,0
2012-12-28,1.78,1.78,1.69,1.71,120895,0
2012-12-31,1.73,1.76,1.6899,1.74,142486,0
2013-01-02,1.77,1.9,1.73,1.89,278460,0
2013-01-03,1.86,1.89,1.81,1.85,169929,0
2013-01-04,1.83,2.08,1.8101,1.98,707957,0
2013-01-07,1.98,2.1,1.9,2.08,479983,0
2013-01-08,2.2,2.22,2.07,2.17,1491523,0
2013-01-09,2.23,2.23,2.1,2.21,552144,0
2013-01-10,2.2,2.22,2.12,2.2,399841,0
2013-01-11,2.25,2.31,2.14,2.18,499217,0
2013-01-14,2.23,2.23,2.1,2.13,199625,0
2013-01-15,2.15,2.24,2.08,2.19,379947,0
2013-01-16,2.2,2.21,2.07,2.14,371424,0
2013-01-17,2.16,2.16,2.1,2.12,132894,0
2013-01-18,2.11,2.11,1.98,1.99,367644,0
2013-01-22,2.01,2.07,1.99,2.04,180434,0
2013-01-23,2.05,2.05,1.99,1.99,126000,0
2013-01-24,1.99,2.09,1.97,2.08,192627,0
2013-01-25,2.1,2.16,2.04,2.12,206444,0
2013-01-28,2.14,2.17,2.08,2.16,330760,0
2013-01-29,2.16,2.32,2.01,2.13,1293821,0
2013-01-30,2.13,2.18,1.98,2.16,404104,0
2013-01-31,2.16,2.22,2.11,2.19,213083,0
2013-02-01,2.2087,2.3,2.1101,2.21,693208,0
2013-02-04,2.2,2.32,2.151,2.26,558190,0
2013-02-05,2.3,2.42,2.3,2.37,907819,0
2013-02-06,2.44,2.46,2.39,2.45,634733,0
2013-02-07,2.46,2.5,2.33,2.38,346872,0
2013-02-08,2.36,2.45,2.32,2.42,147154,0
2013-02-11,2.44,2.44,2.29,2.33,212948,0
2013-02-12,2.34,2.35,2.21,2.26,246492,0
2013-02-13,2.23,2.25,2.14,2.16,251656,0
2013-02-14,2.16,2.22,2.152,2.18,80830,0
2013-02-15,2.2,2.22,2.08,2.09,194219,0
2013-02-19,2.11,2.31,2.11,2.3,274123,0
2013-02-20,2.3,2.3,2.12,2.13,208714,0
2013-02-21,2.13,2.25,2.06,2.13,197387,0
2013-02-22,2.16,2.19,2.11,2.16,74807,0
2013-02-25,2.23,2.23,2.08,2.09,154553,0
2013-02-26,2.18,2.245,2.1,2.23,225782,0
2013-02-27,2.26,2.44,2.22,2.43,689078,0
2013-02-28,2.43,2.5399,2.39,2.44,389955,0
2013-03-01,2.42,2.65,2.3,2.6,671374,0
2013-03-04,2.6,2.74,2.54,2.55,635646,0
2013-03-05,2.54,2.61,2.39,2.59,317177,0
2013-03-06,2.58,2.709,2.49,2.58,306609,0
2013-03-07,2.52,2.6,2.51,2.58,123532,0
2013-03-08,2.58,2.7,2.57,2.59,182056,0
2013-03-11,2.6,2.6399,2.55,2.62,160520,0
2013-03-12,2.65,2.75,2.57,2.59,386850,0
2013-03-13,2.6,2.7,2.59,2.65,190400,0
2013-03-14,2.65,2.7099,2.51,2.53,283308,0
2013-03-15,2.58,2.6,2.5,2.51,174749,0
2013-03-18,2.49,2.6,2.43,2.53,161411,0
2013-03-19,2.55,2.55,2.46,2.499,126380,0
2013-03-20,2.52,2.58,2.48,2.559,157171,0
2013-03-21,2.54,2.65,2.54,2.555,151701,0
2013-03-22,2.55,2.58,2.51,2.53,73368,0
2013-03-25,2.53,2.55,2.45,2.46,120990,0
2013-03-26,2.49,2.5401,2.45,2.49,157471,0
2013-03-27,2.51,2.61,2.46,2.61,143397,0
2013-03-28,2.63,2.66,2.56,2.62,155308,0
2013-04-01,2.63,2.65,2.51,2.65,72190,0
2013-04-02,2.63,2.64,2.47,2.5,210084,0
2013-04-03,2.48,2.54,2.45,2.53,178699,0
2013-04-04,2.51,2.52,2.45,2.5,98894,0
2013-04-05,2.44,2.5599,2.4,2.53,144173,0
2013-04-08,2.53,2.53,2.44,2.53,56982,0
2013-04-09,2.52,2.56,2.5,2.54,98881,0
2013-04-10,2.54,2.55,2.49,2.53,164328,0
2013-04-11,2.5,2.6,2.43,2.45,287063,0
2013-04-12,2.48,2.5,2.19,2.31,619498,0
2013-04-15,2.28,2.35,1.96,2.08,1200456,0
2013-04-16,2.13,2.2,2.11,2.15,162689,0
2013-04-17,2.17,2.2699,2,2.1,593283,0
2013-04-18,2.15,2.17,2.02,2.08,276895,0
2013-04-19,2.11,2.21,2.09,2.1,178478,0
2013-04-22,2.1,2.1385,2.07,2.08,80737,0
2013-04-23,2.08,2.17,2.06,2.14,97851,0
2013-04-24,2.15,2.151,2.08,2.08,136242,0
2013-04-25,2.12,2.12,2.06,2.065,109214,0
2013-04-26,2.05,2.1,2.01,2.03,160255,0
2013-04-29,2.05,2.15,2.05,2.12,149390,0
2013-04-30,2.13,2.13,2.08,2.09,39947,0
2013-05-01,2.08,2.1899,2.08,2.17,203325,0
2013-05-02,2.18,2.27,2.16,2.22,185926,0
2013-05-03,2.27,2.29,2.16,2.16,95788,0
2013-05-06,2.15,2.24,2.15,2.16,74341,0
2013-05-07,2.1599,2.181,2.09,2.115,115101,0
2013-05-08,2.12,2.24,2.11,2.21,262019,0
2013-05-09,2.21,2.22,2.14,2.21,73262,0
2013-05-10,2.04,2.21,1.95,2.2,697954,0
2013-05-13,2.16,2.2,2.11,2.1206,172951,0
2013-05-14,2.18,2.2,2,2.03,390204,0
2013-05-15,2.02,2.02,1.86,1.9,492884,0
2013-05-16,1.89,1.9,1.87,1.9,111825,0
2013-05-17,1.89,1.95,1.82,1.89,372629,0
2013-05-20,1.88,1.91,1.78,1.81,257265,0
2013-05-21,1.78,1.8199,1.7,1.7,507632,0
2013-05-22,1.7,1.88,1.6,1.75,434581,0
2013-05-23,1.74,1.83,1.73,1.77,139165,0
2013-05-24,1.77,1.87,1.74,1.74,125878,0
2013-05-28,1.78,1.8,1.74,1.76,121499,0
2013-05-29,1.76,1.9399,1.76,1.81,143444,0
2013-05-30,1.83,1.87,1.75,1.84,79792,0
2013-05-31,1.79,1.9,1.79,1.83,77573,0
2013-06-03,1.82,1.88,1.75,1.81,89308,0
2013-06-04,1.78,1.82,1.76,1.81,75866,0
2013-06-05,1.8,1.86,1.788,1.805,88662,0
2013-06-06,1.81,1.9,1.78,1.88,123879,0
2013-06-07,1.88,1.9,1.8,1.84,41966,0
2013-06-10,1.84,1.93,1.84,1.91,136888,0
2013-06-11,1.88,1.8901,1.81,1.84,78814,0
2013-06-12,1.82,1.86,1.82,1.85,24335,0
2013-06-13,1.84,1.85,1.81,1.81,64521,0
2013-06-14,1.81,1.85,1.8,1.81,82617,0
2013-06-17,1.81,1.93,1.8,1.83,172065,0
2013-06-18,1.84,1.85,1.8,1.82,66620,0
2013-06-19,1.83,1.87,1.82,1.84,64280,0
2013-06-20,1.81,1.8299,1.81,1.81,45671,0
2013-06-21,1.82,1.849,1.8,1.81,108546,0
2013-06-24,1.8399,1.8399,1.73,1.73,148181,0
2013-06-25,1.75,1.8,1.72,1.73,53694,0
2013-06-26,1.71,1.7499,1.6,1.61,180387,0
2013-06-27,1.61,1.76,1.6027,1.73,224751,0
2013-06-28,1.73,1.75,1.7,1.74,76852,0
2013-07-01,1.77,1.79,1.71,1.78,23705,0
2013-07-02,1.78,1.8201,1.75,1.76,17971,0
2013-07-03,1.75,1.85,1.75,1.8,55863,0
2013-07-05,1.83,1.91,1.83,1.9,109650,0
2013-07-08,1.92,2.02,1.9,2,342879,0
2013-07-09,2.02,2.1,1.98,1.98,133151,0
2013-07-10,2.03,2.03,1.98,2.03,67395,0
2013-07-11,2.06,2.06,1.93,1.99,73530,0
2013-07-12,2,2.03,1.94,1.95,29575,0
2013-07-15,1.98,1.98,1.88,1.91,48132,0
2013-07-16,1.92,1.95,1.87,1.92,58308,0
2013-07-17,1.91,1.98,1.86,1.97,77144,0
2013-07-18,1.98,2.04,1.98,2.03,93850,0
2013-07-19,2.03,2.03,1.95,1.95,47940,0
2013-07-22,1.97,2.02,1.9,2,39121,0
2013-07-23,2,2.01,1.98,1.98,29081,0
2013-07-24,2.01,2.01,1.9501,1.99,7259,0
2013-07-25,2,2.04,1.95,2.02,53316,0
2013-07-26,2.03,2.03,1.971,2.03,60523,0
2013-07-29,2.07,2.1,2.03,2.08,186156,0
2013-07-30,2.15,2.18,2.1101,2.14,441225,0
2013-07-31,2.13,2.17,2.07,2.08,129149,0
2013-08-01,2.0999,2.16,2.0901,2.14,90637,0
2013-08-02,2.16,2.16,2.08,2.1,70825,0
2013-08-05,2.1,2.15,2.09,2.11,63559,0
2013-08-06,2.12,2.16,2.09,2.1,105574,0
2013-08-07,2.09,2.1,2.08,2.08,43209,0
2013-08-08,2.12,2.13,2.05,2.08,72435,0
2013-08-09,2.07,2.13,2.01,2.02,179994,0
2013-08-12,2,2.05,2,2.02,61939,0
2013-08-13,2.0199,2.02,1.941,1.97,84049,0
2013-08-14,1.95,2.02,1.95,2.01,46348,0
2013-08-15,2.01,2.0118,1.92,1.93,111134,0
2013-08-16,1.95,2,1.93,1.949,43690,0
2013-08-19,1.96,1.9699,1.85,1.9,53586,0
2013-08-20,1.92,1.98,1.91,1.92,47231,0
2013-08-21,1.93,2,1.93,1.99,58113,0
2013-08-22,2.02,2.02,1.96,1.98,64479,0
2013-08-23,1.99,2.02,1.98,1.99,74609,0
2013-08-26,2,2.02,1.94,1.98,96911,0
2013-08-27,2,2,1.96,1.99,99819,0
2013-08-28,2,2.02,1.93,1.95,25820,0
2013-08-29,1.97,1.97,1.89,1.9,109151,0
2013-08-30,1.8992,1.9099,1.83,1.86,133054,0
2013-09-03,1.89,1.96,1.89,1.93,73180,0
2013-09-04,1.91,1.92,1.84,1.88,86740,0
2013-09-05,1.89,1.92,1.87,1.92,35795,0
2013-09-06,1.87,1.92,1.81,1.89,36788,0
2013-09-09,1.91,2.02,1.91,2,185977,0
2013-09-10,1.95,2.02,1.9,1.96,158548,0
2013-09-11,1.94,1.9699,1.9,1.93,48296,0
2013-09-12,1.95,1.95,1.9032,1.92,109635,0
2013-09-13,1.9,1.95,1.89,1.9,35546,0
2013-09-16,1.89,1.91,1.87,1.9,33348,0
2013-09-17,1.92,1.93,1.88,1.92,55040,0
2013-09-18,1.89,1.95,1.89,1.93,14750,0
2013-09-19,1.94,1.95,1.91,1.93,31251,0
2013-09-20,1.91,1.99,1.9,1.92,71368,0
2013-09-23,1.93,1.93,1.85,1.86,127013,0
2013-09-24,1.85,1.85,1.75,1.78,278500,0
2013-09-25,1.79,1.83,1.75,1.76,194600,0
2013-09-26,1.78,1.92,1.72,1.9,204400,0
2013-09-27,1.96,1.96,1.73,1.77,607500,0
2013-09-30,1.75,1.78,1.6,1.61,384000,0
2013-10-01,1.6,1.7,1.6,1.65,817000,0
2013-10-02,1.64,1.72,1.64,1.64,266300,0
2013-10-03,1.65,1.69,1.6,1.62,158800,0
2013-10-04,1.63,1.65,1.61,1.61,127700,0
2013-10-07,1.61,1.62,1.58,1.58,114100,0
2013-10-08,1.57,1.57,1.48,1.5,336060,0
2013-10-09,1.48,1.54,1.4,1.45,505300,0
2013-10-10,1.47,1.55,1.47,1.52,98400,0
2013-10-11,1.57,1.62,1.54,1.59,120400,0
2013-10-14,1.59,1.61,1.56,1.58,80200,0
2013-10-15,1.59,1.59,1.55,1.55,66600,0
2013-10-16,1.57,1.58,1.55,1.58,51300,0
2013-10-17,1.59,1.64,1.59,1.6,120295,0
2013-10-18,1.6,1.67,1.6,1.61,99600,0
2013-10-21,1.62,1.66,1.61,1.61,22369,0
2013-10-22,1.61,1.63,1.6,1.62,25700,0
2013-10-23,1.61,1.62,1.58,1.59,45500,0
2013-10-24,1.58,1.59,1.55,1.58,35800,0
2013-10-25,1.58,1.61,1.55,1.56,36500,0
2013-10-28,1.69,1.74,1.63,1.7,327100,0
2013-10-29,1.92,2.01,1.8,1.91,1106500,0
2013-10-30,1.91,1.94,1.87,1.89,261600,0
2013-10-31,1.89,1.93,1.85,1.91,157397,0
2013-11-01,1.91,1.92,1.82,1.84,113200,0
2013-11-04,1.83,1.89,1.81,1.84,108200,0
2013-11-05,1.84,1.84,1.8,1.84,52800,0
2013-11-06,1.83,1.84,1.8,1.82,72500,0
2013-11-07,1.84,1.86,1.79,1.81,106500,0
2013-11-08,1.8,1.86,1.79,1.85,50000,0
2013-11-11,1.85,1.87,1.77,1.77,101100,0
2013-11-12,1.81,1.95,1.77,1.8,494800,0
2013-11-13,1.82,1.88,1.8,1.82,133000,0
2013-11-14,1.82,1.84,1.72,1.75,305400,0
2013-11-15,1.78,1.81,1.76,1.78,55100,0
2013-11-18,1.76,1.8693,1.76,1.8,131945,0
2013-11-19,1.78,1.84,1.72,1.73,100700,0
2013-11-20,1.75,1.77,1.71,1.74,27800,0
2013-11-21,1.75,1.83,1.72,1.78,82000,0
2013-11-22,1.8,1.87,1.8,1.84,226000,0
2013-11-25,1.83,1.83,1.75,1.76,113100,0
2013-11-26,1.76,1.79,1.74,1.75,53654,0
2013-11-27,1.77,1.78,1.73,1.77,108400,0
2013-11-29,1.76,1.81,1.76,1.81,70686,0
2013-12-02,1.79,1.8,1.76,1.77,148100,0
2013-12-03,1.77,1.8,1.73,1.8,80200,0
2013-12-04,1.82,2,1.81,1.92,639500,0
2013-12-05,1.9,1.98,1.85,1.89,280000,0
2013-12-06,1.9,1.91,1.86,1.87,65302,0
2013-12-09,1.86,1.89,1.8,1.82,228900,0
2013-12-10,1.82,1.85,1.8,1.82,100922,0
2013-12-11,1.81,1.82,1.76,1.76,178900,0
2013-12-12,1.75,1.77,1.73,1.74,214400,0
2013-12-13,1.73,1.79,1.71,1.72,135240,0
2013-12-16,1.75,1.77,1.71,1.73,267300,0
2013-12-17,1.76,1.76,1.71,1.74,58100,0
2013-12-18,1.75,1.76,1.71,1.71,72800,0
2013-12-19,1.73,1.76,1.68,1.68,177733,0
2013-12-20,1.71,1.77,1.69,1.76,327324,0
2013-12-23,1.76,1.78,1.74,1.75,100378,0
2013-12-24,1.75,1.83,1.74,1.83,107407,0
2013-12-26,1.85,1.88,1.76,1.83,374307,0
2013-12-27,1.85,1.88,1.79,1.82,120000,0
2013-12-30,1.8,1.9,1.8,1.85,260900,0
2013-12-31,1.88,1.88,1.76,1.81,342300,0
2014-01-02,1.81,1.889,1.8003,1.85,193337,0
2014-01-03,1.83,1.88,1.83,1.85,130661,0
2014-01-06,1.88,2.09,1.87,2.08,1935255,0
2014-01-07,2.2,2.37,2.12,2.25,3353975,0
2014-01-08,2.35,2.3699,2.14,2.26,867784,0
2014-01-09,2.4,2.48,2.27,2.36,1196518,0
2014-01-10,2.4,2.4,2.12,2.14,853800,0
2014-01-13,2.14,2.2,2,2.02,771750,0
2014-01-14,2.01,2.18,2.01,2.11,492100,0
2014-01-15,2.12,2.26,2.11,2.24,781800,0
2014-01-16,2.26,2.26,2.15,2.22,639800,0
2014-01-17,2.23,2.2492,2.15,2.17,215028,0
2014-01-21,2.2,2.2,2.12,2.14,219600,0
2014-01-22,2.17,2.24,2.12,2.23,401300,0
2014-01-23,2.25,2.25,2.15,2.23,485300,0
2014-01-24,2.18,2.21,2.05,2.06,399600,0
2014-01-27,2.05,2.09,1.96,2.03,308000,0
2014-01-28,1.98,2.2,1.98,2.12,258300,0
2014-01-29,2.08,2.14,2.06,2.1,169000,0
2014-01-30,2.15,2.18,2.12,2.15,207100,0
2014-01-31,2.14,2.19,2.14,2.18,175017,0
2014-02-03,2.19,2.2199,2.0901,2.19,313712,0
2014-02-04,2.19,2.19,2.07,2.19,144981,0
2014-02-05,2.18,2.18,2.05,2.06,233207,0
2014-02-06,2.08,2.142,1.9603,1.98,348884,0
2014-02-07,2.0015,2.1499,1.99,2.04,235308,0
2014-02-10,2.05,2.07,2,2.03,118482,0
2014-02-11,2.04,2.09,2,2.02,151821,0
2014-02-12,2.02,2.08,2.02,2.04,37520,0
2014-02-13,2.01,2.07,2.01,2.04,64517,0
2014-02-14,2.05,2.09,2.01,2.03,186026,0
2014-02-18,2.01,2.08,2,2.07,146328,0
2014-02-19,2.08,2.16,2.045,2.11,188609,0
2014-02-20,2.09,2.15,2.09,2.15,60052,0
2014-02-21,2.14,2.19,2.11,2.17,141097,0
2014-02-24,2.19,2.19,2.14,2.18,168082,0
2014-02-25,2.17,2.23,2.13,2.19,199602,0
2014-02-26,2.21,2.22,2.15,2.18,72162,0
2014-02-27,2.15,2.2,2.09,2.1204,186740,0
2014-02-28,2.11,2.156,2.1,2.1,75265,0
2014-03-03,2.07,2.09,1.97,2.07,151222,0
2014-03-04,2.1,2.14,2.09,2.12,68909,0
2014-03-05,2.08,2.13,2.08,2.12,38982,0
2014-03-06,2.1,2.11,2.03,2.04,239281,0
2014-03-07,2.03,2.1,2.03,2.04,79642,0
2014-03-10,2.05,2.09,2.04,2.07,92489,0
2014-03-11,2.09,2.09,2.04,2.08,62517,0
2014-03-12,2.03,2.09,2.03,2.08,49937,0
2014-03-13,2.07,2.08,2.02,2.05,127463,0
2014-03-14,2.05,2.06,2.01,2.02,200587,0
2014-03-17,2.02,2.05,2.01,2.01,94922,0
2014-03-18,2.02,2.054,2.01,2.049,60813,0
2014-03-19,2.05,2.12,2.03,2.08,177196,0
2014-03-20,2.06,2.11,2.06,2.1,120325,0
2014-03-21,2.1,2.13,2.05,2.07,76592,0
2014-03-24,2.0999,2.0999,2.02,2.04,42268,0
2014-03-25,2.03,2.08,2.02,2.02,24691,0
2014-03-26,2.02,2.05,2.01,2.01,44200,0
2014-03-27,2.02,2.02,1.97,1.99,119521,0
2014-03-28,1.993,2.09,1.993,2.01,71921,0
2014-03-31,2.01,2.1,2.009,2.07,83567,0
2014-04-01,2.02,2.09,2.02,2.04,41594,0
2014-04-02,2.04,2.07,2,2.03,132654,0
2014-04-03,2.04,2.0699,2.01,2.02,36254,0
2014-04-04,2.14,2.18,2.08,2.12,435203,0
2014-04-07,2.13,2.15,2.02,2.04,248008,0
2014-04-08,2.05,2.09,2.03,2.09,51593,0
2014-04-09,2.07,2.12,2.06,2.07,41798,0
2014-04-10,2.07,2.1,2.04,2.05,78509,0
2014-04-11,2.02,2.13,2,2.1,125471,0
2014-04-14,2.14,2.15,2.03,2.03,91457,0
2014-04-15,2.07,2.07,2.01,2.02,56079,0
2014-04-16,2.01,2.06,2,2.03,51355,0
2014-04-17,2.03,2.07,2.03,2.07,17762,0
2014-04-21,2.0996,2.1,2.0501,2.08,53292,0
2014-04-22,2.07,2.13,2.05,2.12,63588,0
2014-04-23,2.08,2.14,2.07,2.13,62524,0
2014-04-24,2.13,2.15,2.03,2.06,103504,0
2014-04-25,2.0501,2.0999,2.03,2.05,43279,0
2014-04-28,2.04,2.1,2,2.01,75974,0
2014-04-29,2,2.07,2,2,58368,0
2014-04-30,2.01,2.04,2,2.02,16855,0
2014-05-01,2.04,2.04,1.99,1.99,50807,0
2014-05-02,2,2.03,1.93,1.93,106496,0
2014-05-05,1.92,2.01,1.91,2.01,106427,0
2014-05-06,2,2.05,1.96,2,95195,0
2014-05-07,2.01,2.04,1.94,1.96,46607,0
2014-05-08,1.94,2.02,1.9,1.9,150810,0
2014-05-09,1.9,2,1.9,1.94,59234,0
2014-05-12,1.95,1.99,1.9317,1.95,68479,0
2014-05-13,2.05,2.05,1.96,1.98,147122,0
2014-05-14,1.94,1.99,1.92,1.93,110192,0
2014-05-15,1.91,1.94,1.9,1.9,124695,0
2014-05-16,1.9001,1.9193,1.9,1.9,35789,0
2014-05-19,1.92,1.94,1.76,1.8,131000,0
2014-05-20,1.82,1.87,1.76,1.78,150362,0
2014-05-21,1.8199,1.8199,1.73,1.75,163522,0
2014-05-22,1.75,1.79,1.74,1.75,92233,0
2014-05-23,1.76,1.84,1.76,1.81,108403,0
2014-05-27,1.82,1.85,1.78,1.8,206823,0
2014-05-28,1.82,1.88,1.79,1.79,592798,0
2014-05-29,1.8,2.13,1.8,2.01,1466923,0
2014-05-30,2.05,2.15,2,2.13,544154,0
2014-06-02,2.15,2.2,2.09,2.18,362984,0
2014-06-03,2.2,2.24,2.15,2.24,265797,0
2014-06-04,2.24,2.24,2.11,2.17,246513,0
2014-06-05,2.14,2.2,2.1,2.16,201936,0
2014-06-06,2.18,2.18,2.14,2.15,103300,0
2014-06-09,2.15,2.2,2.11,2.14,116366,0
2014-06-10,2.15,2.17,2.11,2.15,56300,0
2014-06-11,2.15,2.17,2.1,2.12,129925,0
2014-06-12,2.13,2.14,2.01,2.01,253343,0
2014-06-13,2.01,2.08,1.995,2.02,339614,0
2014-06-16,2.02,2.04,2,2.02,55296,0
2014-06-17,2,2.05,2,2.03,65205,0
2014-06-18,2.03,2.06,2.01,2.05,63420,0
2014-06-19,2.07,2.08,1.97,2.02,114468,0
2014-06-20,2.03,2.05,2.02,2.04,91361,0
2014-06-23,2.08,2.08,2.0299,2.05,99838,0
2014-06-24,2.07,2.07,1.9982,2,174352,0
2014-06-25,2,2.05,2,2.02,60531,0
2014-06-26,2.03,2.03,1.97,1.99,167638,0
2014-06-27,2,2.07,1.985,2.02,162908,0
2014-06-30,2.04,2.13,2.04,2.11,301144,0
2014-07-01,2.13,2.15,2.07,2.07,206313,0
2014-07-02,2.1,2.15,2.1,2.1,138700,0
2014-07-03,2.1,2.14,2.1,2.105,42665,0
2014-07-07,2.11,2.13,2.1,2.11,59564,0
2014-07-08,2.12,2.12,2.05,2.11,137930,0
2014-07-09,2.08,2.13,2.05,2.11,68833,0
2014-07-10,2.07,2.12,2.05,2.08,93344,0
2014-07-11,2.09,2.11,2.02,2.05,134268,0
2014-07-14,2.07,2.12,2.05,2.1,192798,0
2014-07-15,2.09,2.11,2.07,2.1,119035,0
2014-07-16,2.045,2.15,2.045,2.13,161645,0
2014-07-17,2.12,2.13,2.06,2.08,131331,0
2014-07-18,2.06,2.12,2.02,2.1,164085,0
2014-07-21,2.1,2.12,2.1,2.1,159260,0
2014-07-22,2.09,2.22,2.09,2.15,388473,0
2014-07-23,2.17,2.19,2.11,2.1399,22821,0
2014-07-24,2.18,2.18,2.11,2.1103,114614,0
2014-07-25,2.1,2.119,2.1,2.1,74737,0
2014-07-28,2.08,2.1,2.04,2.07,136661,0
2014-07-29,2.1,2.12,2.08,2.11,34948,0
2014-07-30,2.11,2.13,2.03,2.05,118605,0
2014-07-31,2.02,2.1,1.96,2.04,307918,0
2014-08-01,2,2.04,1.9895,2,47070,0
2014-08-04,2,2.0301,1.98,2,64897,0
2014-08-05,1.994,2.0296,1.98,1.98,84446,0
2014-08-06,1.99,2.1,1.87,1.87,2179791,0
2014-08-07,1.87,1.9099,1.78,1.84,323739,0
2014-08-08,1.82,1.91,1.81,1.9,206182,0
2014-08-11,1.93,1.97,1.9,1.92,85109,0
2014-08-12,1.9201,1.941,1.85,1.92,85831,0
2014-08-13,1.95,1.95,1.86,1.92,51797,0
2014-08-14,1.9068,1.9068,1.86,1.89,66070,0
2014-08-15,1.86,1.91,1.85,1.91,93328,0
2014-08-18,1.9,1.9,1.83,1.83,193418,0
2014-08-19,1.82,1.87,1.82,1.84,77946,0
2014-08-20,1.85,1.8888,1.828,1.84,104323,0
2014-08-21,1.8899,1.8899,1.83,1.8436,23136,0
2014-08-22,1.83,1.89,1.72,1.75,410334,0
2014-08-25,1.75,1.79,1.75,1.75,162378,0
2014-08-26,1.76,1.77,1.712,1.74,156795,0
2014-08-27,1.72,1.79,1.72,1.77,141478,0
2014-08-28,1.75,1.8101,1.74,1.78,549418,0
2014-08-29,1.79,1.83,1.7503,1.8,439945,0
2014-09-02,1.76,1.9,1.76,1.88,320024,0
2014-09-03,1.9,1.92,1.84,1.86,115264,0
2014-09-04,1.8501,1.87,1.773,1.828,136667,0
2014-09-05,1.8,1.855,1.8,1.85,92628,0
2014-09-08,1.86,2.04,1.84,2,415682,0
2014-09-09,2.02,2.07,1.88,2.05,874314,0
2014-09-10,2.1,2.351,2.085,2.14,3422741,0
2014-09-11,2.15,2.17,2.04,2.08,335410,0
2014-09-12,2.17,2.24,2.1021,2.14,537207,0
2014-09-15,2.23,2.45,2.18,2.32,2557452,0
2014-09-16,2.31,2.32,2.16,2.17,568593,0
2014-09-17,2.2,2.26,2.11,2.15,381591,0
2014-09-18,2.14,2.22,2.06,2.08,320782,0
2014-09-19,2.12,2.15,1.99,2.02,414037,0
2014-09-22,2.02,2.03,1.85,2,950844,0
2014-09-23,2,2,1.8,1.83,551784,0
2014-09-24,1.82,1.92,1.81,1.88,272513,0
2014-09-25,1.89,1.93,1.8,1.83,261395,0
2014-09-26,1.85,1.91,1.8,1.9,208167,0
2014-09-29,1.82,1.86,1.8,1.84,197677,0
2014-09-30,1.82,1.83,1.77,1.8,238600,0
2014-10-01,1.79,1.8,1.76,1.78,154431,0
2014-10-02,1.81,1.86,1.67,1.74,330295,0
2014-10-03,1.75,1.83,1.74,1.75,99102,0
2014-10-06,1.84,1.8401,1.72,1.74,258970,0
2014-10-07,1.77,1.77,1.66,1.68,233146,0
2014-10-08,1.682,1.682,1.61,1.669,123527,0
2014-10-09,1.68,1.68,1.6,1.6184,90918,0
2014-10-10,1.6,1.62,1.54,1.55,278446,0
2014-10-13,1.53,1.61,1.525,1.588,113072,0
2014-10-14,1.58,1.61,1.55,1.57,83056,0
2014-10-15,1.57,1.611,1.55,1.5532,54956,0
2014-10-16,1.55,1.64,1.51,1.6,131726,0
2014-10-17,1.7,1.7,1.61,1.61,173383,0
2014-10-20,1.61,1.637,1.6,1.6299,26261,0
2014-10-21,1.69,1.87,1.6868,1.78,623194,0
2014-10-22,1.8,1.8,1.67,1.67,189895,0
2014-10-23,1.67,1.711,1.63,1.66,117385,0
2014-10-24,1.66,1.7,1.65,1.7,93641,0
2014-10-27,1.7,1.7,1.65,1.66,64621,0
2014-10-28,1.66,1.8,1.66,1.73,54686,0
2014-10-29,1.73,1.75,1.7,1.74,53264,0
2014-10-30,1.72,1.75,1.72,1.75,47246,0
2014-10-31,1.75,1.7999,1.73,1.74,133580,0
2014-11-03,1.74,1.79,1.73,1.74,53768,0
2014-11-04,1.79,1.79,1.7,1.72,68376,0
2014-11-05,1.75,1.77,1.68,1.71,86214,0
2014-11-06,1.69,1.74,1.65,1.71,112366,0
2014-11-07,1.73,1.75,1.68,1.7,83217,0
2014-11-10,1.71,1.75,1.65,1.67,134640,0
2014-11-11,1.67,1.7,1.6316,1.64,84138,0
2014-11-12,1.65,1.699,1.61,1.62,105121,0
2014-11-13,1.62,1.6699,1.59,1.59,136432,0
2014-11-14,1.68,1.68,1.6,1.6,146820,0
2014-11-17,1.61,1.654,1.49,1.53,226708,0
2014-11-18,1.52,1.6,1.5,1.6,195404,0
2014-11-19,1.6,1.6,1.55,1.57,68637,0
2014-11-20,1.58,1.61,1.52,1.55,154179,0
2014-11-21,1.6,1.6,1.52,1.57,118799,0
2014-11-24,1.59,1.63,1.5501,1.57,85302,0
2014-11-25,1.58,1.63,1.55,1.57,170718,0
2014-11-26,1.6,1.63,1.59,1.62,147621,0
2014-11-28,1.6,1.63,1.57,1.58,48279,0
2014-12-01,1.58,1.6,1.51,1.56,157267,0
2014-12-02,1.56,1.6,1.52,1.57,72647,0
2014-12-03,1.55,1.57,1.51,1.52,94628,0
2014-12-04,1.52,1.5499,1.4928,1.54,64389,0
2014-12-05,1.52,1.55,1.488,1.55,127909,0
2014-12-08,1.54,1.54,1.47,1.49,85624,0
2014-12-09,1.46,1.52,1.42,1.52,141372,0
2014-12-10,1.53,1.6099,1.529,1.57,157980,0
2014-12-11,1.54,1.61,1.52,1.55,80625,0
2014-12-12,1.55,1.6,1.52,1.6,37688,0
2014-12-15,1.61,1.61,1.55,1.6,94356,0
2014-12-16,1.59,1.61,1.54,1.59,90302,0
2014-12-17,1.6,1.65,1.52,1.6,251660,0
2014-12-18,1.6216,1.67,1.605,1.65,121653,0
2014-12-19,1.65,1.67,1.62,1.63,108600,0
2014-12-22,1.61,1.69,1.61,1.66,109367,0
2014-12-23,1.69,1.69,1.6486,1.66,93934,0
2014-12-24,1.69,1.72,1.65,1.67,175753,0
2014-12-26,1.68,1.72,1.68,1.7,31468,0
2014-12-29,1.68,1.73,1.65,1.68,103523,0
2014-12-30,1.64,1.67,1.52,1.57,170941,0
2014-12-31,1.58,1.65,1.58,1.61,304015,0
2015-01-02,1.62,1.64,1.55,1.62,57729,0
2015-01-05,1.61,1.62,1.57,1.61,31928,0
2015-01-06,1.59,1.61,1.5499,1.59,69122,0
2015-01-07,1.61,1.61,1.58,1.6,36923,0
2015-01-08,1.62,1.62,1.6,1.62,65632,0
2015-01-09,1.6,1.67,1.6,1.655,118421,0
2015-01-12,1.67,1.83,1.66,1.77,847856,0
2015-01-13,1.8,1.8,1.65,1.69,153873,0
2015-01-14,1.66,1.69,1.6,1.62,154680,0
2015-01-15,1.61,1.62,1.55,1.57,132909,0
2015-01-16,1.6,1.66,1.6,1.66,91488,0
2015-01-20,1.6657,1.75,1.65,1.7,239123,0
2015-01-21,1.68,1.74,1.65,1.69,104409,0
2015-01-22,1.67,1.72,1.67,1.72,103679,0
2015-01-23,1.69,1.77,1.69,1.7699,199386,0
2015-01-26,1.75,1.8,1.7,1.78,130722,0
2015-01-27,1.82,1.93,1.79,1.87,479659,0
2015-01-28,2,2.23,1.99,2.0901,2262523,0
2015-01-29,2.05,2.09,1.92,2.03,563069,0
2015-01-30,2.01,2.04,1.9203,1.97,220149,0
2015-02-02,2,2.02,1.9,1.94,109724,0
2015-02-03,1.95,2.01,1.9301,1.97,197960,0
2015-02-04,2,2.07,1.96,1.96,306239,0
2015-02-05,1.99,2,1.95,1.95,117945,0
2015-02-06,2,2.01,1.933,1.9816,166935,0
2015-02-09,1.98,2,1.92,1.95,109304,0
2015-02-10,1.98,1.98,1.9,1.95,98132,0
2015-02-11,1.96,1.99,1.9,1.97,161887,0
2015-02-12,1.99,2.01,1.94,2,128523,0
2015-02-13,2.04,2.08,1.96,2.07,246142,0
2015-02-17,2.13,2.21,2.0801,2.15,651922,0
2015-02-18,2.18,2.31,2.15,2.25,821282,0
2015-02-19,2.26,2.27,2.19,2.26,337291,0
2015-02-20,2.25,2.26,2.17,2.22,211613,0
2015-02-23,2.18,2.2,2.15,2.16,178016,0
2015-02-24,2.15,2.26,2.13,2.24,275737,0
2015-02-25,2.26,2.44,2.21,2.33,518233,0
2015-02-26,2.33,2.43,2.29,2.39,403372,0
2015-02-27,2.36,2.4,2.32,2.355,156856,0
2015-03-02,2.35,2.4,2.3,2.4,219900,0
2015-03-03,2.38,2.45,2.35,2.37,252400,0
2015-03-04,2.37,2.37,2.26,2.31,291500,0
2015-03-05,2.32,2.34,2.28,2.32,105100,0
2015-03-06,2.3,2.36,2.26,2.3,78000,0
2015-03-09,2.29,2.29,2.03,2.25,498000,0
2015-03-10,2.25,2.25,2.16,2.19,85100,0
2015-03-11,2.19,2.27,2.17,2.2,152000,0
2015-03-12,2.26,2.3,2.2,2.3,187400,0
2015-03-13,2.32,2.34,2.16,2.26,241900,0
2015-03-16,2.25,2.31,2.2,2.3,148500,0
2015-03-17,2.28,2.34,2.22,2.32,117200,0
2015-03-18,2.28,2.35,2.23,2.33,178100,0
2015-03-19,2.36,2.45,2.31,2.42,395700,0
2015-03-20,2.42,2.45,2.37,2.45,157300,0
2015-03-23,2.4,2.67,2.4,2.67,925300,0
2015-03-24,2.67,2.69,2.58,2.66,386800,0
2015-03-25,2.68,2.73,2.58,2.62,459600,0
2015-03-26,2.64,2.7,2.58,2.67,216000,0
2015-03-27,2.68,2.74,2.63,2.7,182000,0
2015-03-30,2.7,2.76,2.66,2.71,328200,0
2015-03-31,2.69,2.76,2.6201,2.75,152932,0
2015-04-01,2.72,2.83,2.7,2.77,175900,0
2015-04-02,2.83,3,2.8,2.94,882600,0
2015-04-06,2.93,2.94,2.8,2.84,358700,0
2015-04-07,2.85,2.879,2.7801,2.8,150830,0
2015-04-08,2.8,2.82,2.62,2.75,325200,0
2015-04-09,2.72,2.8,2.71,2.71,143157,0
2015-04-10,2.75,2.8,2.72,2.76,190200,0
2015-04-13,2.77,2.84,2.77,2.82,132400,0
2015-04-14,2.81,2.81,2.78,2.8,71300,0
2015-04-15,2.8,2.8,2.75,2.8,184892,0
2015-04-16,2.78,2.8,2.76,2.795,125347,0
2015-04-17,2.76,2.77,2.7,2.73,233600,0
2015-04-20,2.73,2.78,2.7,2.75,48963,0
2015-04-21,2.73,2.778,2.71,2.77,67477,0
2015-04-22,2.8,2.888,2.79,2.8,184061,0
2015-04-23,2.79,2.87,2.73,2.81,79300,0
2015-04-24,2.82,2.83,2.78,2.83,90880,0
2015-04-27,2.83,2.83,2.8,2.82,85500,0
2015-04-28,2.85,3.07,2.84,3.04,1053400,0
2015-04-29,3.06,3.16,2.97,3.08,464800,0
2015-04-30,3.08,3.08,2.91,3,406600,0
2015-05-01,3.03,3.03,2.94,2.98,373300,0
2015-05-04,3,3.01,2.81,2.89,255700,0
2015-05-05,2.9,2.9,2.75,2.82,182200,0
2015-05-06,2.84,2.84,2.66,2.71,367983,0
2015-05-07,2.71,2.75,2.65,2.72,139068,0
2015-05-08,2.73,2.79,2.68,2.72,132200,0
2015-05-11,2.8,2.92,2.78,2.9,270200,0
2015-05-12,2.92,3.14,2.92,3.1,796106,0
2015-05-13,3.14,3.23,3.1,3.21,569300,0
2015-05-14,3.25,3.29,3.16,3.27,643500,0
2015-05-15,3.3,3.355,3.25,3.3,271424,0
2015-05-18,3.35,3.35,3.2,3.21,331206,0
2015-05-19,3.2,3.21,3.03,3.09,332981,0
2015-05-20,3.09,3.18,3,3.12,335200,0
2015-05-21,3.09,3.16,3.05,3.08,164800,0
2015-05-22,3.1,3.14,3.06,3.09,174700,0
2015-05-26,3.11,3.12,3,3.05,171793,0
2015-05-27,3.07,3.11,3.04,3.08,115000,0
2015-05-28,3.1,3.35,3.05,3.22,513405,0
2015-05-29,3.27,3.3,3.16,3.26,185300,0
2015-06-01,3.29,3.3,3.2,3.25,131832,0
2015-06-02,3.28,3.28,3.14,3.21,169582,0
2015-06-03,3.21,3.26,3.14,3.24,126300,0
2015-06-04,3.24,3.24,3.01,3.16,317900,0
2015-06-05,3.14,3.26,3.09,3.24,246600,0
2015-06-08,3.24,3.27,3.06,3.15,290800,0
2015-06-09,3.17,3.17,3.04,3.08,278638,0
2015-06-10,3.07,3.14,2.975,2.99,318772,0
2015-06-11,3,3.0499,2.95,3.02,207328,0
2015-06-12,3.03,3.05,2.98,3.02,122000,0
2015-06-15,3.02,3.02,2.91,2.95,201100,0
2015-06-16,2.92,2.93,2.75,2.77,419400,0
2015-06-17,2.74,2.79,2.69,2.72,303000,0
2015-06-18,2.71,2.85,2.7,2.82,142200,0
2015-06-19,2.8,2.88,2.76,2.87,226100,0
2015-06-22,2.82,2.91,2.82,2.87,103600,0
2015-06-23,2.92,2.96,2.87,2.92,160821,0
2015-06-24,2.94,2.98,2.85,2.85,190000,0
2015-06-25,2.83,2.88,2.8,2.85,87200,0
2015-06-26,2.84,2.84,2.74,2.77,234700,0
2015-06-29,2.75,2.79,2.61,2.65,321500,0
2015-06-30,2.7,2.75,2.65,2.7,319263,0
2015-07-01,2.7,2.88,2.7,2.85,324200,0
2015-07-02,2.85,2.93,2.84,2.92,438300,0
2015-07-06,2.89,2.97,2.83,2.9,95800,0
2015-07-07,2.89,2.89,2.83,2.87,145500,0
2015-07-08,2.82,2.92,2.8,2.84,214600,0
2015-07-09,2.91,2.91,2.82,2.86,135500,0
2015-07-10,3.02,3.19,2.98,3.16,499300,0
2015-07-13,3.17,3.24,3.03,3.2,349400,0
2015-07-14,3.19,3.37,3.1,3.34,391567,0
2015-07-15,3.36,3.49,3.35,3.43,494157,0
2015-07-16,3.44,3.52,3.35,3.48,271000,0
2015-07-17,3.48,3.48,3.35,3.41,423600,0
2015-07-20,3.44,3.48,3.28,3.39,234700,0
2015-07-21,3.36,3.42,3.3,3.34,111900,0
2015-07-22,3.35,3.4,3.26,3.32,249900,0
2015-07-23,3.36,3.46,3.32,3.4,197200,0
2015-07-24,3.4,3.42,3.38,3.38,133900,0
2015-07-27,3.34,3.38,3.22,3.28,238600,0
2015-07-28,3.27,3.35,3.25,3.29,164000,0
2015-07-29,3.31,3.38,3.22,3.3,153700,0
2015-07-30,3.31,3.31,3.2,3.28,61600,0
2015-07-31,3.31,3.45,3.25,3.37,153700,0
2015-08-03,3.34,3.35,3.26,3.3,113717,0
2015-08-04,3.32,3.32,3.12,3.16,201500,0
2015-08-05,3.11,3.26,3.11,3.18,153300,0
2015-08-06,3.2,3.26,3.1501,3.24,78529,0
2015-08-07,3.2,3.24,3.16,3.19,38300,0
2015-08-10,3.17,3.23,3.17,3.19,62600,0
2015-08-11,3.18,3.21,3.13,3.16,84146,0
2015-08-12,3.14,3.14,3.01,3.07,236400,0
2015-08-13,3.04,3.14,3,3.11,186000,0
2015-08-14,3.1,3.16,3.04,3.1,52000,0
2015-08-17,3.07,3.12,3.04,3.08,42200,0
2015-08-18,3.06,3.1,3.04,3.06,45000,0
2015-08-19,3.06,3.06,2.88,2.98,136500,0
2015-08-20,2.95,2.98,2.89,2.9,140700,0
2015-08-21,2.89,2.95,2.75,2.82,173300,0
2015-08-24,2.4688,2.908,1.7,2.7525,504829,0
2015-08-25,2.8,3.02,2.75,2.76,173000,0
2015-08-26,2.82,2.99,2.7,2.87,198600,0
2015-08-27,2.91,3.04,2.88,2.97,173100,0
2015-08-28,2.99,3.15,2.97,3.08,121900,0
2015-08-31,3.1,3.18,3,3.14,36600,0
2015-09-01,2.86,3.3,2.86,3.25,500200,0
2015-09-02,3.29,3.29,3.12,3.2,157600,0
2015-09-03,3.17,3.2,3.11,3.11,84100,0
2015-09-04,3.05,3.2,3.05,3.11,78300,0
2015-09-08,3.19,3.25,3.05,3.11,91500,0
2015-09-09,3.17,3.17,3.06,3.08,71000,0
2015-09-10,3.07,3.24,3.06,3.16,180876,0
2015-09-11,3.06,3.1,2.82,2.88,470200,0
2015-09-14,2.86,3.18,2.76,3.17,303100,0
2015-09-15,3.17,3.27,3.14,3.21,166700,0
2015-09-16,3.26,3.4,3.2,3.4,359300,0
2015-09-17,3.37,3.37,3.1546,3.17,214668,0
2015-09-18,3.13,3.3,3.13,3.26,140300,0
2015-09-21,3.26,3.26,3.12,3.14,103600,0
2015-09-22,3.14,3.19,3.08,3.15,81200,0
2015-09-23,3.15,3.2,3.1,3.14,53720,0
2015-09-24,3.12,3.16,3.0547,3.11,31282,0
2015-09-25,3.14,3.15,2.96,2.97,167500,0
2015-09-28,2.99,2.99,2.83,2.88,160363,0
2015-09-29,2.87,2.94,2.46,2.77,318800,0
2015-09-30,2.7,2.76,2.13,2.49,1853400,0
2015-10-01,2.56,2.69,2.33,2.38,405100,0
2015-10-02,2.18,2.49,2.18,2.46,255400,0
2015-10-05,2.43,2.47,2.36,2.41,260728,0
2015-10-06,2.44,2.5,2.4,2.46,117300,0
2015-10-07,2.46,2.52,2.45,2.47,77000,0
2015-10-08,2.5,2.67,2.44,2.61,197800,0
2015-10-09,2.56,2.73,2.56,2.7,115000,0
2015-10-12,2.73,2.73,2.62,2.62,72713,0
2015-10-13,2.61,2.72,2.61,2.69,78000,0
2015-10-14,2.69,2.73,2.61,2.65,85100,0
2015-10-15,2.62,2.73,2.62,2.71,76600,0
2015-10-16,2.72,2.9,2.72,2.78,106400,0
2015-10-19,2.84,2.85,2.7489,2.83,89606,0
2015-10-20,2.83,2.88,2.71,2.82,64479,0
2015-10-21,2.8,2.86,2.75,2.8,86000,0
2015-10-22,2.78,2.83,2.73,2.8,127000,0
2015-10-23,2.82,2.93,2.78,2.89,87700,0
2015-10-26,2.93,2.97,2.82,2.87,105900,0
2015-10-27,2.86,2.86,2.56,2.57,521000,0
2015-10-28,2.61,2.68,2.55,2.67,96500,0
2015-10-29,2.69,2.85,2.62,2.73,557600,0
2015-10-30,2.77,2.86,2.66,2.84,135000,0
2015-11-02,2.81,2.95,2.8,2.87,128306,0
2015-11-03,2.83,2.94,2.82,2.84,31200,0
2015-11-04,2.86,2.95,2.84,2.905,127776,0
2015-11-05,3,3.07,2.95,2.95,174600,0
2015-11-06,2.98,3.01,2.9,2.98,91700,0
2015-11-09,3,3.04,2.95,2.97,72421,0
2015-11-10,2.95,2.95,2.84,2.87,114500,0
2015-11-11,2.85,2.85,2.74,2.8,206800,0
2015-11-12,2.78,2.79,2.68,2.7,286200,0
2015-11-13,3,3.1,2.7,3,1416400,0
2015-11-16,3.16,3.16,2.95,2.95,186400,0
2015-11-17,2.95,2.95,2.85,2.89,88500,0
2015-11-18,2.9,2.94,2.81,2.93,127100,0
2015-11-19,2.95,2.96,2.79,2.9,132200,0
2015-11-20,2.85,2.94,2.85,2.91,87200,0
2015-11-23,2.94,2.98,2.88,2.98,237100,0
2015-11-24,3,3,2.92,2.99,81500,0
2015-11-25,2.99,2.99,2.94,2.95,63000,0
2015-11-27,2.95,2.98,2.9,2.93,34100,0
2015-11-30,2.93,3.26,2.9,3.25,643800,0
2015-12-01,3.25,3.4,3.141,3.37,281767,0
2015-12-02,3.35,3.4,3.33,3.36,316579,0
2015-12-03,3.36,3.38,3.22,3.26,109302,0
2015-12-04,3.32,3.34,3.25,3.3,138800,0
2015-12-07,3.27,3.35,3.11,3.13,89800,0
2015-12-08,3.07,3.26,3.07,3.24,91092,0
2015-12-09,3.21,3.23,3.11,3.12,58100,0
2015-12-10,3.13,3.17,3.09,3.15,72500,0
2015-12-11,3.08,3.14,2.91,2.94,240000,0
2015-12-14,2.97,3.1,2.95,3.03,77621,0
2015-12-15,3.05,3.1,3.02,3.1,79000,0
2015-12-16,3.09,3.16,3,3.09,67000,0
2015-12-17,3.05,3.14,3.01,3.09,83200,0
2015-12-18,3.11,3.14,3,3.01,121400,0
2015-12-21,3,3.08,3,3.07,52200,0
2015-12-22,3.1,3.15,3.0501,3.12,60516,0
2015-12-23,3.1,3.18,3.06,3.15,120900,0
2015-12-24,3.18,3.26,3.18,3.24,35240,0
2015-12-28,3.19,3.25,3.1,3.11,116532,0
2015-12-29,3.12,3.14,2.98,3.07,65601,0
2015-12-30,3.02,3.1,3.02,3.09,33985,0
2015-12-31,3.04,3.11,3.02,3.08,61770,0
2016-01-04,3,3.04,2.94,2.99,152814,0
2016-01-05,2.96,3,2.9299,2.96,47435,0
2016-01-06,2.9,3.05,2.9,2.97,26806,0
2016-01-07,2.95,3.09,2.95,3.06,138051,0
2016-01-08,3.06,3.12,2.99,3,518448,0
2016-01-11,3.03,3.03,2.91,2.91,145415,0
2016-01-12,2.93,2.95,2.8801,2.94,225738,0
2016-01-13,2.9401,2.96,2.88,2.92,111670,0
2016-01-14,2.91,2.94,2.75,2.79,149937,0
2016-01-15,2.74,2.78,2.69,2.71,181160,0
2016-01-19,2.75,2.89,2.71,2.86,155300,0
2016-01-20,2.86,2.91,2.74,2.91,150858,0
2016-01-21,2.92,2.95,2.86,2.89,86846,0
2016-01-22,2.92,3.0799,2.92,2.96,65241,0
2016-01-25,3,3.07,2.9,2.9,243564,0
2016-01-26,2.88,2.92,2.78,2.8,195881,0
2016-01-27,2.81,3,2.8,2.97,409954,0
2016-01-28,3,3,2.9,2.98,163750,0
2016-01-29,3.02,3.26,3.02,3.22,624983,0
2016-02-01,3.24,3.4,3.19,3.4,353419,0
2016-02-02,3.45,3.6,3.365,3.55,368424,0
2016-02-03,3.55,3.71,3.505,3.61,368739,0
2016-02-04,3.64,3.68,3.52,3.54,430050,0
2016-02-05,3.54,3.579,3.44,3.53,249788,0
2016-02-08,3.53,3.555,3.285,3.3,270298,0
2016-02-09,3.3,3.33,3.2,3.2,155402,0
2016-02-10,3.21,3.42,3.21,3.3,272030,0
2016-02-11,3.3,3.31,3.18,3.22,306042,0
2016-02-12,3.4,3.74,3.38,3.71,1273547,0
2016-02-16,3.8,3.95,3.66,3.86,1413343,0
2016-02-17,3.9,3.98,3.745,3.8,438332,0
2016-02-18,3.83,3.84,3.68,3.79,166172,0
2016-02-19,3.77,3.91,3.7,3.9,354805,0
2016-02-22,3.97,4.05,3.89,4.05,607849,0
2016-02-23,4.05,4.07,3.84,4.02,423604,0
2016-02-24,3.97,4.17,3.9025,4.08,404564,0
2016-02-25,4.11,4.12,3.98,4.11,219067,0
2016-02-26,4.1,4.11,3.86,3.91,349040,0
2016-02-29,3.94,4.03,3.92,3.97,137337,0
2016-03-01,4,4.03,3.925,3.97,136787,0
2016-03-02,3.98,3.99,3.84,3.88,194764,0
2016-03-03,3.88,3.93,3.82,3.91,122125,0
2016-03-04,3.9,3.95,3.86,3.86,152863,0
2016-03-07,3.88,3.99,3.82,3.9,168897,0
2016-03-08,3.91,3.99,3.85,3.85,168085,0
2016-03-09,3.88,4.09,3.86,4,259584,0
2016-03-10,4,4.05,3.86,4,208182,0
2016-03-11,4.04,4.09,3.95,3.97,139934,0
2016-03-14,3.97,4.04,3.9029,3.94,101177,0
2016-03-15,3.97,3.98,3.75,3.81,281911,0
2016-03-16,3.82,3.945,3.8141,3.9,92676,0
2016-03-17,3.89,3.93,3.75,3.9,266531,0
2016-03-18,3.93,4.03,3.89,4.02,440730,0
2016-03-21,4.08,4.43,3.9874,4.37,827990,0
2016-03-22,4.37,4.54,4.27,4.47,785667,0
2016-03-23,4.49,4.49,4.31,4.42,332397,0
2016-03-24,4.35,4.45,4.28,4.4,188672,0
2016-03-28,4.42,4.4498,4.29,4.32,165943,0
2016-03-29,4.35,4.4622,4.24,4.43,272233,0
2016-03-30,4.5,4.53,4.3832,4.44,267972,0
2016-03-31,4.43,4.45,4.35,4.36,173877,0
2016-04-01,4.38,4.51,4.33,4.48,108728,0
2016-04-04,4.47,4.4999,4.35,4.37,141182,0
2016-04-05,4.36,4.47,4.34,4.36,125233,0
2016-04-06,4.34,4.68,4.34,4.64,780641,0
2016-04-07,4.64,4.72,4.5,4.56,311378,0
2016-04-08,4.56,4.62,4.51,4.57,166352,0
2016-04-11,4.56,4.689,4.13,4.22,588996,0
2016-04-12,4.23,4.45,4.21,4.27,341313,0
2016-04-13,4.3,4.42,4.26,4.28,256414,0
2016-04-14,4.28,4.44,4.19,4.41,240566,0
2016-04-15,4.43,4.49,4.32,4.38,134980,0
2016-04-18,4.38,4.46,4.28,4.37,220708,0
2016-04-19,4.42,4.42,4.16,4.23,285122,0
2016-04-20,4.24,4.34,4.16,4.3,172785,0
2016-04-21,4.31,4.36,4.22,4.3,96809,0
2016-04-22,4.3,4.355,4.22,4.29,66419,0
2016-04-25,4.25,4.29,4.18,4.23,155981,0
2016-04-26,4.24,4.42,4.2,4.37,165812,0
2016-04-27,4.36,4.41,4.27,4.4,149116,0
2016-04-28,4.35,4.42,4.3,4.33,97142,0
2016-04-29,4.31,4.39,4.2,4.38,222728,0
2016-05-02,4.36,4.376,4.25,4.3,107727,0
2016-05-03,4.22,4.68,4.22,4.6,493437,0
2016-05-04,4.6,4.73,4.51,4.61,320885,0
2016-05-05,4.61,4.65,4.45,4.53,194455,0
2016-05-06,4.53,4.54,4.35,4.51,175690,0
2016-05-09,4.49,4.65,4.48,4.62,177484,0
2016-05-10,4.61,4.68,4.44,4.48,133238,0
2016-05-11,4.45,4.52,4.28,4.32,406286,0
2016-05-12,4.28,4.625,4.28,4.4,486242,0
2016-05-13,4.4,4.43,3.81,3.87,895992,0
2016-05-16,3.58,4.05,3.5,3.98,1350351,0
2016-05-17,3.95,4.03,3.81,3.85,334975,0
2016-05-18,3.82,3.89,3.82,3.85,199769,0
2016-05-19,3.85,3.91,3.73,3.81,262454,0
2016-05-20,3.84,4.15,3.8,4.09,309779,0
2016-05-23,4.09,4.22,4.06,4.13,315655,0
2016-05-24,4.12,4.4,4.1,4.28,345608,0
2016-05-25,4.29,4.42,4.29,4.41,414500,0
2016-05-26,4.39,4.4,4.27,4.31,152670,0
2016-05-27,4.35,4.4,4.2801,4.39,86899,0
2016-05-31,4.39,4.405,4.34,4.4,97208,0
2016-06-01,4.38,4.49,4.35,4.45,153805,0
2016-06-02,4.42,4.47,4.38,4.45,273911,0
2016-06-03,4.43,4.49,4.31,4.48,182283,0
2016-06-06,4.48,4.53,4.41,4.47,225130,0
2016-06-07,4.47,4.62,4.45,4.57,250689,0
2016-06-08,4.56,4.65,4.5,4.59,155392,0
2016-06-09,4.59,4.59,4.5,4.53,142781,0
2016-06-10,4.45,4.52,4.36,4.4,98083,0
2016-06-13,4.4,4.45,4.06,4.07,362206,0
2016-06-14,4.08,4.25,4.04,4.11,175462,0
2016-06-15,4.14,4.2099,3.98,4.17,192479,0
2016-06-16,4.16,4.16,4.02,4.15,182931,0
2016-06-17,4.13,4.13,3.9,3.91,238204,0
2016-06-20,3.92,4.07,3.92,4,158329,0
2016-06-21,4.02,4.11,3.92,4.01,144710,0
2016-06-22,4,4.09,3.99,4.03,181464,0
2016-06-23,4.05,4.18,4.03,4.11,300844,0
2016-06-24,3.87,4.08,3.85,3.9,2727400,0
2016-06-27,3.89,3.97,3.78,3.94,245932,0
2016-06-28,3.95,4.12,3.88,4.09,247415,0
2016-06-29,4.1,4.24,4.1,4.15,160500,0
2016-06-30,4.2,4.3599,4.2,4.27,317058,0
2016-07-01,4.27,4.3399,4.07,4.13,378138,0
2016-07-05,4.09,4.2,4.05,4.15,157292,0
2016-07-06,4.14,4.19,4.07,4.18,153639,0
2016-07-07,4.21,4.3,4.2,4.25,121535,0
2016-07-08,4.26,4.42,4.25,4.4,292496,0
2016-07-11,4.4,4.45,4.33,4.44,241494,0
2016-07-12,4.45,4.47,4.42,4.43,259914,0
2016-07-13,4.48,4.52,4.46,4.49,550275,0
2016-07-14,4.5,4.515,4.49,4.51,265226,0
2016-07-15,4.52,4.52,4.46,4.52,136349,0
2016-07-18,4.55,4.55,4.5,4.52,151684,0
2016-07-19,4.5,4.53,4.45,4.52,206155,0
2016-07-20,4.5,4.55,4.485,4.52,135169,0
2016-07-21,4.51,4.53,4.31,4.5,197076,0
2016-07-22,4.5,4.52,4.36,4.51,92312,0
2016-07-25,4.51,4.55,4.38,4.5,86377,0
2016-07-26,4.55,4.61,4.5,4.6,119951,0
2016-07-27,4.6,4.765,4.51,4.73,241699,0
2016-07-28,4.74,4.75,4.65,4.74,102967,0
2016-07-29,4.74,4.74,4.67,4.72,131855,0
2016-08-01,4.71,4.76,4.65,4.75,111968,0
2016-08-02,4.74,4.74,4.58,4.64,104378,0
2016-08-03,4.62,4.84,4.61,4.82,185115,0
2016-08-04,4.82,4.84,4.76,4.82,130227,0
2016-08-05,4.82,4.9,4.79,4.86,143204,0
2016-08-08,4.85,4.86,4.82,4.84,161589,0
2016-08-09,4.84,4.97,4.75,4.95,215388,0
2016-08-10,4.94,5.16,4.93,5.07,884131,0
2016-08-11,5.12,5.15,5.01,5.06,396909,0
2016-08-12,5.06,5.16,5.02,5.14,160544,0
2016-08-15,5.14,5.3,5.127,5.21,219292,0
2016-08-16,5.21,5.25,5.1,5.12,244794,0
2016-08-17,5.13,5.23,5.1,5.17,236553,0
2016-08-18,5.17,5.25,5.15,5.22,150021,0
2016-08-19,5.22,5.26,5.1,5.14,185277,0
2016-08-22,5.15,5.22,5.09,5.16,131649,0
2016-08-23,5.17,5.295,5.17,5.22,260191,0
2016-08-24,5.22,5.25,5.13,5.14,343695,0
2016-08-25,5.13,5.16,5.09,5.14,143030,0
2016-08-26,5.14,5.235,5.102,5.17,107749,0
2016-08-29,5.16,5.21,5.04,5.06,228316,0
2016-08-30,5.05,5.11,4.96,4.97,209713,0
2016-08-31,4.95,5.1,4.95,4.98,140194,0
2016-09-01,5.01,5.05,4.78,5.02,231105,0
2016-09-02,5.07,5.19,4.97,5.18,169278,0
2016-09-06,5.22,5.22,5.1,5.13,96032,0
2016-09-07,5.11,5.17,4.98,5.04,155549,0
2016-09-08,5.04,5.04,4.96,5,80092,0
2016-09-09,4.96,5.02,4.84,4.84,272638,0
2016-09-12,4.82,4.8549,4.59,4.69,388458,0
2016-09-13,4.46,4.88,4.33,4.82,673181,0
2016-09-14,4.88,4.95,4.78,4.82,358218,0
2016-09-15,4.87,4.97,4.75,4.83,376719,0
2016-09-16,4.89,5.38,4.87,5.27,822570,0
2016-09-19,5.28,5.53,5.28,5.44,592521,0
2016-09-20,5.43,5.51,5.22,5.405,486763,0
2016-09-21,5.45,5.55,5.32,5.53,523191,0
2016-09-22,5.57,5.79,5.57,5.71,515047,0
2016-09-23,5.71,5.725,5.53,5.59,307582,0
2016-09-26,5.61,5.65,5.47,5.5,310279,0
2016-09-27,5.53,5.67,5.5,5.62,239679,0
2016-09-28,5.61,5.725,5.59,5.68,296527,0
2016-09-29,5.7,5.8,5.68,5.75,365742,0
2016-09-30,5.8,5.81,5.55,5.605,559447,0
2016-10-03,5.56,5.77,5.4511,5.66,157874,0
2016-10-04,5.65,5.75,5.51,5.53,221064,0
2016-10-05,5.52,5.71,5.52,5.59,388287,0
2016-10-06,5.58,5.65,5.46,5.5,390392,0
2016-10-07,5.47,5.59,5.35,5.35,440034,0
2016-10-10,5.35,5.515,5.16,5.49,199593,0
2016-10-11,5.49,5.53,5.18,5.27,497263,0
2016-10-12,5.31,5.4099,5.21,5.31,218716,0
2016-10-13,5.25,5.32,5.11,5.2,276743,0
2016-10-14,5.2,5.22,5.02,5.03,350245,0
2016-10-17,5.01,5.2,5.01,5.11,115060,0
2016-10-18,5.16,5.19,5.07,5.16,114693,0
2016-10-19,5.17,5.225,5.1288,5.22,136512,0
2016-10-20,5.2,5.22,4.97,5.01,153805,0
2016-10-21,4.95,5.07,4.95,5.02,103918,0
2016-10-24,5.06,5.14,5.03,5.1,106753,0
2016-10-25,5.1,5.1,4.97,5.03,98584,0
2016-10-26,5,5.05,4.93,4.99,121599,0
2016-10-27,5,5.01,4.71,4.72,234871,0
2016-10-28,4.74,4.85,4.581,4.72,157342,0
2016-10-31,4.8,4.9,4.5,4.5,224746,0
2016-11-01,4.55,4.65,4.49,4.5,113296,0
2016-11-02,4.45,4.5,4.1,4.15,636573,0
2016-11-03,4.15,4.3,4.1,4.15,315283,0
2016-11-04,4.2,4.4,4.2,4.3,186307,0
2016-11-07,4.35,4.45,4.3,4.35,257826,0
2016-11-08,4.35,4.45,4.155,4.3,131860,0
2016-11-09,4,4.25,3.75,4.15,597566,0
2016-11-10,4.3,4.4,4.15,4.25,440729,0
2016-11-11,4.2,4.25,3.9,3.95,621686,0
2016-11-14,3.95,4,3.55,3.65,963109,0
2016-11-15,3.65,4,3.6,3.95,883465,0
2016-11-16,3.95,4.1,3.8,3.95,271871,0
2016-11-17,3.9,4.1,3.9,3.95,269501,0
2016-11-18,3.95,4.4,3.9,4.3,361677,0
2016-11-21,4.3,4.45,4.175,4.25,397594,0
2016-11-22,4.3,4.3,4.1,4.25,248667,0
2016-11-23,4.2,4.35,4.1,4.3,147387,0
2016-11-25,4.3,4.3,4.15,4.15,68624,0
2016-11-28,4.1,4.25,4.055,4.2,118126,0
2016-11-29,4.2,4.3,4.1,4.25,200269,0
2016-11-30,4.3,4.3,4.15,4.25,264007,0
2016-12-01,4.2,4.3,3.9,3.95,413160,0
2016-12-02,3.9,4.1,3.8,4,239107,0
2016-12-05,4,4.05,3.9,4.05,198408,0
2016-12-06,4.05,4.291,3.9,4.1,290677,0
2016-12-07,4.15,4.3,4.15,4.2,196429,0
2016-12-08,4.25,4.5,4.25,4.35,236999,0
2016-12-09,4.4,4.65,4.35,4.55,300718,0
2016-12-12,4.6,4.75,4.55,4.7,239484,0
2016-12-13,4.75,4.827,4.6238,4.75,193133,0
2016-12-14,4.8,4.9,4.5,4.6,205420,0
2016-12-15,4.55,4.65,4.5,4.5,143879,0
2016-12-16,4.55,4.6,4.475,4.5,226736,0
2016-12-19,4.45,4.6,4.29,4.35,245994,0
2016-12-20,4.3,4.45,4.3,4.35,205285,0
2016-12-21,4.4,4.4,4.15,4.2,289341,0
2016-12-22,4.2,4.25,4,4.05,231491,0
2016-12-23,4.05,4.1,4.05,4.1,150714,0
2016-12-27,4.05,4.325,4.05,4.25,87217,0
2016-12-28,4.25,4.35,4.15,4.25,134759,0
2016-12-29,4.25,4.3,4.225,4.3,141703,0
2016-12-30,4.3,4.35,4.25,4.3,445610,0
2017-01-03,4.35,4.5,4.15,4.2,237415,0
2017-01-04,4.25,4.35,4.2,4.35,96493,0
2017-01-05,4.35,4.6,4.325,4.55,258728,0
2017-01-06,4.6,4.65,4.455,4.6,145577,0
2017-01-09,4.6,4.65,4.55,4.6,152105,0
2017-01-10,4.6,4.65,4.355,4.65,137465,0
2017-01-11,4.65,4.7,4.55,4.6,98136,0
2017-01-12,4.6,4.7,4.45,4.65,237275,0
2017-01-13,4.7,4.75,4.5,4.6,129074,0
2017-01-17,4.55,4.575,4.45,4.45,101484,0
2017-01-18,4.5,4.55,4.35,4.4,134599,0
2017-01-19,4.35,4.5,4.125,4.25,226807,0
2017-01-20,4.25,4.475,4.2203,4.3,74337,0
2017-01-23,4.3,4.35,4.25,4.25,35180,0
2017-01-24,4.25,4.4,4.25,4.35,87267,0
2017-01-25,4.4,4.55,4.3,4.5,116528,0
2017-01-26,4.45,4.5,4.1,4.15,133868,0
2017-01-27,4.15,4.3,4.11,4.2,86188,0
2017-01-30,4.25,4.3,4.1,4.1,107508,0
2017-01-31,4.1,4.25,4.025,4.2,214923,0
2017-02-01,4.2,4.2,4.05,4.15,102918,0
2017-02-02,4.15,4.25,4,4,203125,0
2017-02-03,4,4.25,4,4.25,112784,0
2017-02-06,4.3,4.3,4.025,4.1,165427,0
2017-02-07,4.05,4.2,4.05,4.1,84183,0
2017-02-08,4.05,4.2,3.9,3.9,193777,0
2017-02-09,4.3,4.85,4,4.7,674176,0
2017-02-10,4.8,4.8,4.35,4.5,327344,0
2017-02-13,4.55,4.725,4.25,4.7,299450,0
2017-02-14,4.7,4.7,4.5,4.575,109172,0
2017-02-15,4.55,4.55,4.4,4.475,239602,0
2017-02-16,4.5,4.5,4.3,4.35,195688,0
2017-02-17,4.4,4.4,4.05,4.15,441024,0
2017-02-21,4.2,4.3,4.1,4.25,200137,0
2017-02-22,4.25,4.3,4,4.1,430619,0
2017-02-23,4.2,4.25,4.075,4.2,160415,0
2017-02-24,4.15,4.3,4.1,4.25,100825,0
2017-02-27,4.25,4.3,4.15,4.15,106951,0
2017-02-28,4.15,4.25,3.95,4,276951,0
2017-03-01,4.05,4.3,4.05,4.3,294344,0
2017-03-02,4.2,4.3,4.15,4.2,154402,0
2017-03-03,4.15,4.2,3.975,4.1,449736,0
2017-03-06,4.15,4.15,3.8,3.9,531949,0
2017-03-07,3.9,4,3.8,3.95,217009,0
2017-03-08,4,4.1,3.97,4.05,127287,0
2017-03-09,4.05,4.15,4.05,4.1,110389,0
2017-03-10,4.1,4.125,3.9,4,239550,0
2017-03-13,4,4.1,3.95,4,32552,0
2017-03-14,4.1,4.1,3.9,3.95,206121,0
2017-03-15,3.95,4.225,3.95,4.15,173546,0
2017-03-16,4.15,4.25,4.1,4.25,176841,0
2017-03-17,4.15,4.2,4.09,4.15,162504,0
2017-03-20,4.15,4.2,4.05,4.15,51175,0
2017-03-21,4.2,4.2,3.9,3.9,183972,0
2017-03-22,3.9,4.05,3.85,3.95,172938,0
2017-03-23,3.95,4.05,3.85,4,40242,0
2017-03-24,4,4.1,3.95,4.05,115248,0
2017-03-27,4,4.1,4,4.05,69387,0
2017-03-28,4,4.15,4,4.1,165601,0
2017-03-29,4.1,4.15,4.1,4.1,97726,0
2017-03-30,4.1,4.2,4,4.15,209643,0
2017-03-31,4.1,4.25,4.1,4.25,114879,0
2017-04-03,4.2,4.25,4.15,4.15,113364,0
2017-04-04,4.1,4.3,4.1,4.25,138310,0
2017-04-05,4.25,4.35,4.1,4.1,98176,0
2017-04-06,4.1,4.55,3.95,4.45,664389,0
2017-04-07,4.45,4.6,4.4,4.6,161043,0
2017-04-10,4.6,4.7,4.5,4.65,173400,0
2017-04-11,4.6,4.65,4.5,4.55,123555,0
2017-04-12,4.55,4.55,4.35,4.4,112298,0
2017-04-13,4.35,4.5,4.35,4.4,111944,0
2017-04-17,4.4,4.65,4.3,4.35,70010,0
2017-04-18,4.4,4.6,4.3,4.45,52642,0
2017-04-19,4.5,4.6,4.4,4.4,131332,0
2017-04-20,4.45,4.5,4.4,4.5,173491,0
2017-04-21,4.5,4.6,4.4,4.55,80863,0
2017-04-24,4.7,4.7,4.51,4.7,104544,0
2017-04-25,4.75,4.75,4.65,4.7,97924,0
2017-04-26,4.7,4.75,4.65,4.7,116682,0
2017-04-27,4.7,4.85,4.65,4.8,187111,0
2017-04-28,4.85,4.9354,4.8,4.9,171017,0
2017-05-01,5,5,4.9,4.95,249175,0
2017-05-02,5,5.05,4.9,4.95,131026,0
2017-05-03,5,5,4.7,4.85,284220,0
2017-05-04,4.85,4.95,4.85,4.85,81671,0
2017-05-05,4.9,4.95,4.75,4.85,87009,0
2017-05-08,4.85,5,4.7,4.9,268183,0
2017-05-09,5,5.1,4.85,5.1,332230,0
2017-05-10,5.1,5.15,4.84,4.85,211417,0
2017-05-11,4.85,4.89,4.7,4.7,140536,0
2017-05-12,4.75,4.8,4.6,4.6,112432,0
2017-05-15,4.5,5.15,4.5,4.8,421089,0
2017-05-16,4.85,4.89,4.625,4.7,206533,0
2017-05-17,4.7,4.8,4.45,4.45,313497,0
2017-05-18,4.45,4.5,4.25,4.35,284213,0
2017-05-19,4.35,4.6,4.35,4.55,259069,0
2017-05-22,4.55,4.85,4.55,4.8,201976,0
2017-05-23,4.8,4.845,4.7,4.8,149299,0
2017-05-24,4.85,4.95,4.69,4.9,211795,0
2017-05-25,4.95,4.95,4.725,4.8,109527,0
2017-05-26,4.75,4.85,4.75,4.8,66306,0
2017-05-30,4.85,4.85,4.7,4.8,186848,0
2017-05-31,4.75,4.875,4.65,4.65,146843,0
2017-06-01,4.7,5.05,4.7,4.9,361161,0
2017-06-02,4.95,5.2,4.95,5.2,369676,0
2017-06-05,5.1,5.45,5.05,5.35,356718,0
2017-06-06,5.4,5.55,5.1,5.45,340051,0
2017-06-07,5.55,5.55,5.25,5.3,157843,0
2017-06-08,5.35,5.55,5.275,5.5,125581,0
2017-06-09,5.55,5.6,5.25,5.45,333818,0
2017-06-12,5.4,5.45,5.1,5.3,332946,0
2017-06-13,5.3,5.4,5.15,5.15,101244,0
2017-06-14,5.15,5.2,5.05,5.1,142477,0
2017-06-15,5.05,5.1,4.9,5.05,118050,0
2017-06-16,4.95,5.15,4.95,5.05,180455,0
2017-06-19,5.05,5.3,5.05,5.25,135783,0
2017-06-20,5.2,5.3,5.175,5.2,194437,0
2017-06-21,5.2,5.25,5.15,5.2,135420,0
2017-06-22,5.1,5.35,5.1,5.25,141306,0
2017-06-23,5.3,5.45,5.25,5.45,544893,0
2017-06-26,5.6,5.6,5.25,5.25,176212,0
2017-06-27,5.25,5.35,5,5.2,133235,0
2017-06-28,5.25,5.4,5.1,5.35,143936,0
2017-06-29,5.3,5.35,5.15,5.35,90570,0
2017-06-30,5.35,5.35,5.15,5.2,86360,0
2017-07-03,5.25,5.45,5.15,5.4,58883,0
2017-07-05,5.35,5.35,5.15,5.15,110343,0
2017-07-06,5.15,5.2,5.05,5.1,110830,0
2017-07-07,5.1,5.3,5.1,5.2,175723,0
2017-07-10,4.7,5.15,4.5,4.85,682415,0
2017-07-11,4.8,4.9,4.75,4.85,187598,0
2017-07-12,4.9,4.9,4.8,4.9,129279,0
2017-07-13,4.85,5,4.85,4.95,131496,0
2017-07-14,4.9,4.936,4.8,4.9,84597,0
2017-07-17,4.95,5.35,4.95,5.25,510993,0
2017-07-18,5.25,5.2612,4.975,5,239524,0
2017-07-19,5.05,5.1,4.75,4.8,488033,0
2017-07-20,4.95,5.45,4.95,5.25,4320513,0
2017-07-21,5.35,5.6,5.1,5.55,1244730,0
2017-07-24,5.5,5.75,5.4181,5.7,626935,0
2017-07-25,5.75,5.7557,5.4,5.7,626685,0
2017-07-26,5.7,5.9,5.6,5.8,396077,0
2017-07-27,5.9,5.9,5.35,5.5,362143,0
2017-07-28,5.4,5.6,5.35,5.35,573998,0
2017-07-31,5.4,5.65,5.39,5.55,276564,0
2017-08-01,5.6,5.66,5.35,5.5,320403,0
2017-08-02,5.5,5.6,5.2,5.35,363582,0
2017-08-03,5.4,5.4,5.2,5.4,169298,0
2017-08-04,5.4,5.4,5.275,5.3,207421,0
2017-08-07,5.3,5.575,5.2758,5.55,143309,0
2017-08-08,5.55,5.65,5.45,5.45,130740,0
2017-08-09,5.4,5.5,5.3,5.4,166122,0
2017-08-10,5.35,5.45,5.1,5.15,257494,0
2017-08-11,5.05,5.15,4.9,5,604066,0
2017-08-14,5.05,5.2,5,5.15,474466,0
2017-08-15,5.15,5.3,5.1,5.25,295470,0
2017-08-16,5.25,5.35,5.2152,5.25,162720,0
2017-08-17,5.2,5.4,5.15,5.2,207665,0
2017-08-18,5.15,5.325,5.1,5.3,231685,0
2017-08-21,5.25,5.35,5.125,5.15,464173,0
2017-08-22,5.45,5.7,5.05,5.2,895898,0
2017-08-23,5.2,5.4,5.01,5.35,445578,0
2017-08-24,5.4,5.55,5.3,5.5,668557,0
2017-08-25,5.5,5.9,5.5,5.85,591338,0
2017-08-28,5.75,5.8,5.35,5.35,751219,0
2017-08-29,5.35,5.4,5.2,5.2,192851,0
2017-08-30,5.2,5.45,5.2,5.3,236403,0
2017-08-31,5.35,5.6,5.325,5.45,360898,0
2017-09-01,5.45,5.6,5.35,5.6,137134,0
2017-09-05,5.55,5.65,5.3,5.55,295219,0
2017-09-06,5.55,5.75,5.5,5.6,387938,0
2017-09-07,5.55,5.6,5.35,5.45,265241,0
2017-09-08,5.35,5.55,5.2,5.25,305787,0
2017-09-11,5.3,5.45,5.25,5.35,299713,0
2017-09-12,5.4,5.5,5.3,5.45,209033,0
2017-09-13,5.45,5.45,5.105,5.25,326832,0
2017-09-14,5.2,5.4,5.125,5.35,217179,0
2017-09-15,5.4,5.5,5.3,5.45,1020279,0
2017-09-18,5.45,5.6,5.35,5.5,330106,0
2017-09-19,5.5,5.55,5.35,5.55,278159,0
2017-09-20,5.55,5.55,5.25,5.35,191862,0
2017-09-21,5.35,5.525,5.35,5.5,227761,0
2017-09-22,5.5,5.525,5.45,5.5,253105,0
2017-09-25,5.5,5.8,5.45,5.7,774580,0
2017-09-26,5.75,6.1,5.7,5.9,1005856,0
2017-09-27,6,6.25,5.925,6.15,460709,0
2017-09-28,6.1,6.2,6,6.2,200941,0
2017-09-29,6.15,6.3,6.05,6.25,421884,0
2017-10-02,6.15,6.45,6.15,6.3,250878,0
2017-10-03,6.35,6.35,6.105,6.3,246391,0
2017-10-04,6.3,6.45,6.2,6.4,222078,0
2017-10-05,6.45,6.4573,6.2,6.3,192045,0
2017-10-06,6.25,6.5,6.25,6.35,197701,0
2017-10-09,6.35,6.45,6.3,6.4,248825,0
2017-10-10,6.45,6.5,6.25,6.45,209215,0
2017-10-11,6.45,6.6,6.3,6.5,311244,0
2017-10-12,6.5,6.5,6.35,6.35,247832,0
2017-10-13,6.41,6.5,6.325,6.4,156316,0
2017-10-16,6.5,6.5,6.2,6.3,329056,0
2017-10-17,6.35,6.375,6.225,6.3,145448,0
2017-10-18,6.3,6.5,6.275,6.4,334583,0
2017-10-19,6.25,6.3,6.01,6.25,502374,0
2017-10-20,6.35,6.375,6.16,6.25,186127,0
2017-10-23,6.25,6.35,6.2,6.3,188684,0
2017-10-24,6.3,6.3,6.1,6.2,550743,0
2017-10-25,6.2,6.25,5.975,6.05,315210,0
2017-10-26,6.05,6.1,5.85,6,342776,0
2017-10-27,6.05,6.35,5.9,6.25,390180,0
2017-10-30,6.2226,6.25,6.1,6.15,160437,0
2017-10-31,6.2,6.475,6.15,6.35,719283,0
2017-11-01,6.4,6.6,6.3,6.35,576111,0
2017-11-02,6.4,6.475,6.2,6.4,209475,0
2017-11-03,6.4,6.5,6.3,6.5,256661,0
2017-11-06,6.5,6.525,6.3,6.3,108110,0
2017-11-07,6.45,6.8,6.4,6.6,658373,0
2017-11-08,6.25,6.65,6.25,6.6,799638,0
2017-11-09,6.7,6.9,6.55,6.85,970239,0
2017-11-10,6.8,7.225,6.75,7.05,1125673,0
