Date,Open,High,Low,Close,Volume,OpenInt
2005-08-22,16,18,16,18,200,0
2005-08-23,22,22,16,16,100,0
2005-11-09,6,6,4,4,5500,0
2005-11-16,4.5,4.5,4.5,4.5,500,0
2005-11-17,4.5,4.5,4.5,4.5,500,0
2005-11-29,5,5,5,5,500,0
2005-11-30,4.6,4.8,4,4.6,1750,0
2005-12-12,4,4.1,4,4.1,2000,0
2005-12-13,4.25,4.25,4.05,4.05,1500,0
2005-12-15,4,4,4,4,500,0
2005-12-16,3.75,3.75,3.75,3.75,1000,0
2005-12-19,3.6,3.6,3.5,3.5,1500,0
2005-12-22,3.3,3.6,3.25,3.6,1500,0
2005-12-28,3.3,3.3,3.25,3.25,3000,0
2006-01-03,3.5,3.6,3.5,3.6,1000,0
2006-01-04,3.7,4.4,3.7,4,10200,0
2006-01-05,4,4,4,4,1500,0
2006-01-06,4.25,4.25,4.25,4.25,1000,0
2006-01-09,4.5,4.5,4.25,4.25,7000,0
2006-01-10,4.25,4.25,4,4.25,3000,0
2006-01-17,4.25,4.4,4.25,4.35,16325,0
2006-01-18,4.4,4.4,4.35,4.35,4346,0
2006-01-19,4.5,4.75,4.25,4.35,13418,0
2006-01-20,4.2,4.25,4,4,10500,0
2006-01-23,4,4,4,4,3298,0
2006-01-24,4.38,4.38,4.25,4.3,3000,0
2006-01-25,4.25,4.3,4.25,4.25,2000,0
2006-01-26,4.2,4.2,4.2,4.2,5473,0
2006-01-27,4.2,4.2,4.18,4.18,3698,0
2006-01-30,4.2,4.2,4.18,4.18,3296,0
2006-01-31,4.1,4.15,4.1,4.15,3000,0
2006-02-01,4.2,4.25,4.2,4.25,7850,0
2006-02-02,4.38,4.63,4.33,4.62,8500,0
2006-02-03,4.5,4.5,4.5,4.5,1000,0
2006-02-06,4.5,4.5,4.5,4.5,8600,0
2006-02-07,4.5,4.6,4.5,4.6,6579,0
2006-02-09,4.75,4.75,4.55,4.55,4000,0
2006-02-10,4.5,4.65,4.5,4.65,3877,0
2006-02-13,4.75,4.75,4.69,4.69,5183,0
2006-02-15,4.5,4.67,4.5,4.6,17500,0
2006-02-16,4.68,4.68,4.5,4.6,17500,0
2006-02-17,4.6,4.7,4.6,4.7,10000,0
2006-02-21,4.65,4.7,4.6,4.7,16500,0
2006-02-22,4.65,4.9,4.65,4.85,16679,0
2006-02-23,4.8,4.8,4.6,4.8,12500,0
2006-02-24,4.8,4.9,4.75,4.85,22500,0
2006-02-27,4.85,4.85,4.75,4.75,6900,0
2006-02-28,4.75,4.75,4.7,4.7,8269,0
2006-03-01,4.7,4.75,4.7,4.75,3000,0
2006-03-02,4.85,4.95,4.8,4.8,32442,0
2006-03-06,4.85,4.85,4.85,4.85,900,0
2006-03-07,4.85,4.9,4.85,4.9,12877,0
2006-03-08,4.9,5.1,4.9,5.1,7978,0
2006-03-09,4.9,5.1,4.9,5,8241,0
2006-03-14,5,5,5,5,2000,0
2006-03-15,5,5.05,5,5.05,1200,0
2006-03-16,5,5,4.9,4.9,5100,0
2006-03-17,4.81,4.95,4.81,4.85,8700,0
2006-03-20,4.9,4.9,4.6,4.75,4000,0
2006-03-21,4.75,4.75,4.75,4.75,5500,0
2006-03-22,4.8,4.81,4.75,4.75,10500,0
2006-03-23,4.75,5.1,4.75,4.85,20250,0
2006-03-24,5,5,5,5,1500,0
2006-03-27,4.85,4.85,4.85,4.85,5596,0
2006-03-28,4.9,4.9,4.9,4.9,3200,0
2006-03-29,4.8,5,4.8,5,7096,0
2006-03-30,4.8,4.8,4.8,4.8,1000,0
2006-03-31,4.8,4.8,4.8,4.8,1700,0
2006-04-03,4.75,4.75,4.75,4.75,2500,0
2006-04-04,4.8,4.8,4.8,4.8,11000,0
2006-04-05,4.8,5.25,4.8,4.9,12250,0
2006-04-06,5.2,5.2,5.2,5.2,1000,0
2006-04-10,5.1,5.1,5.1,5.1,250,0
2006-04-12,4.8,4.8,4.8,4.8,300,0
2006-04-20,5.1,5.1,5.05,5.05,5500,0
2006-04-21,5.6,5.6,4.95,5.1,9400,0
2006-04-24,5.1,5.1,5,5.02,5500,0
2006-04-25,5.01,5.01,5,5.01,7001,0
2006-04-26,4.9,5,4.8,5,15487,0
2006-04-27,4.8,4.8,4.8,4.8,8000,0
2006-04-28,5,5,5,5,5501,0
2006-05-01,5,5,5,5,5500,0
2006-05-02,5.25,5.25,5.2,5.2,2000,0
2006-05-03,5,5.25,5,5.25,17500,0
2006-05-04,5.5,5.5,5.1,5.4,120649,0
2006-05-05,5.4,5.95,5.4,5.95,81000,0
2006-05-08,5.95,6.1,5.82,5.85,80502,0
2006-05-09,6,6.1,5.95,5.95,20150,0
2006-05-10,6.15,6.2,5.8,5.9,37478,0
2006-05-11,5.95,6,5.85,6,11775,0
2006-05-12,5.9,5.9,5.8,5.8,27022,0
2006-05-15,5.8,5.8,5.8,5.8,21024,0
2006-05-16,5.8,5.83,5.3,5.4,27397,0
2006-05-17,5.65,5.65,5.32,5.32,9500,0
2006-05-18,5.4,5.5,5.4,5.4,29525,0
2006-05-19,5.4,5.45,5.4,5.4,8800,0
2006-05-22,5.4,5.4,5.4,5.4,1100,0
2006-05-23,5.45,5.55,5.4,5.4,12000,0
2006-05-24,5.4,5.4,5.4,5.4,3000,0
2006-05-25,5.5,5.55,5.31,5.4,9681,0
2006-05-26,5.5,5.6,5.5,5.5,15000,0
2006-05-30,5.7,5.7,5.4,5.4,8800,0
2006-05-31,5.4,5.55,5.35,5.35,21967,0
2006-06-01,5.55,5.85,5.55,5.85,15400,0
2006-06-02,5.8,6.1,5.8,5.85,36500,0
2006-06-05,5.82,5.82,5.6,5.6,2900,0
2006-06-06,5.45,5.5,5.35,5.35,14300,0
2006-06-07,5.35,5.5,5.35,5.5,7054,0
2006-06-08,5.35,5.35,5.1,5.35,15900,0
2006-06-12,5.12,5.3,5.12,5.15,7950,0
2006-06-13,5.2,5.25,5.2,5.25,12400,0
2006-06-14,5.5,5.5,5.15,5.3,13000,0
2006-06-16,5.2,5.2,5.15,5.15,13231,0
2006-06-19,5.25,5.28,5.1,5.1,9000,0
2006-06-20,5.2,5.25,5.05,5.25,9500,0
2006-06-21,5.2,5.21,5.05,5.21,18447,0
2006-06-22,5.14,5.15,4.9,5.05,23546,0
2006-06-23,5.1,5.15,5,5.05,17282,0
2006-06-26,5.22,5.35,5.1,5.2,74110,0
2006-06-27,5.3,5.3,5.2,5.2,6500,0
2006-06-28,5.2,5.2,5.15,5.2,5100,0
2006-06-29,5.5,5.5,5.25,5.25,14350,0
2006-06-30,5.5,5.5,5.2,5.2,14725,0
2006-07-03,5.3,5.35,5.3,5.3,13000,0
2006-07-05,5.5,5.5,5.3,5.33,23800,0
2006-07-06,5.33,5.35,5.25,5.25,28819,0
2006-07-07,5.27,5.3,5.25,5.3,12000,0
2006-07-10,5.25,5.35,5.25,5.35,16919,0
2006-07-11,5.44,5.44,5.2,5.3,17800,0
2006-07-12,5.3,5.47,5.3,5.4,50247,0
2006-07-13,5.3,5.4,5.3,5.4,24000,0
2006-07-14,5.35,5.35,5.25,5.25,32000,0
2006-07-17,5.4,5.4,5.15,5.15,7950,0
2006-07-18,5.4,5.4,5.1,5.1,850,0
2006-07-19,5.19,5.2,5,5.13,13148,0
2006-07-20,4.85,5,4.75,5,6300,0
2006-07-21,4.75,4.88,4.73,4.75,18693,0
2006-07-24,4.7,4.7,4.65,4.7,19200,0
2006-07-25,4.7,4.75,4.65,4.75,6400,0
2006-07-26,4.75,4.95,4.75,4.9,44726,0
2006-07-27,4.85,4.85,4.75,4.85,107500,0
2006-07-28,4.85,5.15,4.85,5,14500,0
2006-07-31,5,5.2,5,5.2,6700,0
2006-08-01,5.15,5.15,4.95,5,17650,0
2006-08-02,5,5,5,5,1000,0
2006-08-03,5,5,4.73,4.9,18200,0
2006-08-04,4.9,4.9,4.9,4.9,11500,0
2006-08-07,4.9,4.9,4.87,4.9,24399,0
2006-08-08,5,5,4.89,4.9,8250,0
2006-08-10,4.85,4.9,4.7,4.9,21500,0
2006-08-11,4.8,4.85,4.8,4.85,4800,0
2006-08-14,4.85,4.9,4.7,4.8,7000,0
2006-08-15,4.92,4.95,4.85,4.85,11000,0
2006-08-16,4.9,4.9,4.9,4.9,1000,0
2006-08-17,4.85,4.85,4.7,4.8,4800,0
2006-08-18,4.8,4.81,4.8,4.8,1600,0
2006-08-21,4.8,4.8,4.8,4.8,2000,0
2006-08-22,4.8,4.82,4.7,4.7,3200,0
2006-08-24,4.75,4.75,4.7,4.7,2500,0
2006-08-25,4.75,4.75,4.7,4.75,2100,0
2006-08-28,4.65,4.75,4.65,4.7,5419,0
2006-08-30,4.65,4.7,4.55,4.7,2000,0
2006-09-05,4.75,4.75,4.7,4.7,4910,0
2006-09-06,4.7,4.7,4.7,4.7,3000,0
2006-09-07,4.7,4.7,4.7,4.7,500,0
2006-09-08,4.75,4.75,4.7,4.7,4600,0
2006-09-11,4.7,4.75,4.7,4.75,1000,0
2006-09-12,4.7,4.7,4.55,4.55,3900,0
2006-09-13,4.55,4.55,4.55,4.55,300,0
2006-09-14,4.55,4.6,4.55,4.6,946,0
2006-09-15,4.7,4.7,4.7,4.7,900,0
2006-09-18,4.7,4.7,4.55,4.55,59400,0
2006-09-19,4.65,4.7,4.6,4.6,51400,0
2006-09-20,4.65,4.65,4.65,4.65,3500,0
2006-09-21,4.75,5,4.75,4.95,37837,0
2006-09-22,4.95,5.1,4.9,5,25070,0
2006-09-25,5,5,5,5,900,0
2006-09-26,4.99,4.99,4.99,4.99,1000,0
2006-09-28,4.52,4.95,4.25,4.94,7500,0
2006-09-29,5,5.19,4.9,5.15,120647,0
2006-10-02,5.15,5.15,5.15,5.15,289,0
2006-10-03,5.32,5.35,5.3,5.35,4900,0
2006-10-04,5.5,5.5,5.4,5.5,17070,0
2006-10-05,5.4,5.5,5,5.2,44693,0
2006-10-06,5.35,5.5,5.17,5.5,9816,0
2006-10-09,5.5,5.5,5.15,5.4,9800,0
2006-10-10,5.35,5.4,5.3,5.4,101300,0
2006-10-11,5.3,5.34,5.21,5.34,14524,0
2006-10-12,5.36,5.55,5.36,5.49,24835,0
2006-10-13,5.49,6,5.49,5.8,13350,0
2006-10-16,5.78,5.78,5.47,5.47,10029,0
2006-10-17,5.47,5.75,5.21,5.26,14017,0
2006-10-18,5.65,5.75,5.2,5.75,4945,0
2006-10-19,5.75,5.75,5.62,5.62,1200,0
2006-10-20,5.62,5.65,5.62,5.65,7400,0
2006-10-23,5.75,5.75,5.5,5.5,16879,0
2006-10-24,5.52,5.53,5.52,5.53,600,0
2006-10-25,5.5,5.5,5.5,5.5,900,0
2006-10-26,5.25,5.4,5.25,5.4,2100,0
2006-10-27,5.55,5.55,5.25,5.25,2155,0
2006-10-31,5.2,5.7,5.2,5.65,2316,0
2006-11-01,5.65,5.7,5.25,5.26,1977,0
2006-11-02,5.41,5.41,5.41,5.41,1597,0
2006-11-03,5.38,5.41,5.2,5.22,19297,0
2006-11-06,5.11,5.3,4.97,5,82247,0
2006-11-07,5,5.05,4.61,5,60989,0
2006-11-08,4.75,4.9,4.75,4.85,4200,0
2006-11-09,5.1,5.1,4.85,4.85,11700,0
2006-11-10,5,5.35,4.99,5.1,14260,0
2006-11-13,5.35,5.45,5.23,5.25,14878,0
2006-11-14,5.24,5.3,5.15,5.15,5700,0
2006-11-15,5.15,5.15,5.11,5.12,5032,0
2006-11-16,5.39,5.39,5.11,5.25,16996,0
2006-11-17,5.25,5.3,5.21,5.21,9706,0
2006-11-20,5.3,5.3,5.15,5.15,16880,0
2006-11-21,5.2,5.2,5.2,5.2,2900,0
2006-11-22,5.11,5.25,5.11,5.2,16109,0
2006-11-27,5.15,5.15,5.11,5.15,1600,0
2006-11-28,5,5.16,5,5.15,10660,0
2006-11-29,5.12,5.12,5.12,5.12,796,0
2006-11-30,5.15,5.9,5.12,5.75,130262,0
2006-12-01,5.92,5.92,5.8,5.9,60949,0
2006-12-04,5.91,6.36,5.91,6.36,81585,0
2006-12-05,6.25,6.44,6.25,6.4,99052,0
2006-12-06,6.45,6.48,6.36,6.36,26457,0
2006-12-07,6.36,6.55,6.36,6.5,67668,0
2006-12-08,6.5,6.54,6.37,6.5,41400,0
2006-12-11,6.55,6.7,6.32,6.32,18801,0
2006-12-12,6.4,6.49,6.26,6.49,3100,0
2006-12-13,6.53,6.53,6.45,6.47,9400,0
2006-12-14,6.5,6.5,6.24,6.25,4778,0
2006-12-15,6.44,6.46,6.38,6.45,5000,0
2006-12-18,6.38,6.4,6.3,6.3,1300,0
2006-12-19,6.17,6.23,5.9,6,7444,0
2006-12-20,5.71,5.95,5.71,5.81,13583,0
2006-12-21,5.8,5.8,5.53,5.8,18003,0
2006-12-22,5.85,5.85,5.8,5.8,1100,0
2006-12-26,5.67,5.67,5.46,5.51,4200,0
2006-12-27,5.39,5.65,5.39,5.65,8901,0
2006-12-28,5.71,5.89,5.71,5.89,343,0
2006-12-29,5.67,5.97,5.6,5.97,39368,0
2007-01-04,5.97,5.97,5.76,5.78,1100,0
2007-01-05,5.93,5.97,5.8,5.94,8200,0
2007-01-08,5.8,5.87,5.8,5.82,500,0
2007-01-09,5.85,5.85,5.7,5.7,3200,0
2007-01-10,5.7,5.7,5.7,5.7,100,0
2007-01-11,5.61,5.61,5.24,5.49,11100,0
2007-01-12,5.42,5.42,5.3,5.4,10000,0
2007-01-16,5.27,5.42,5.2,5.21,7100,0
2007-01-17,5.39,5.4,5.23,5.24,6210,0
2007-01-18,5.26,5.38,5.25,5.3,1900,0
2007-01-19,5.31,5.31,5.31,5.31,100,0
2007-01-23,5.21,5.34,5.2,5.34,4500,0
2007-01-24,5.26,5.29,5.2,5.22,9805,0
2007-01-26,5.48,5.48,5.38,5.47,3250,0
2007-01-29,5.44,5.45,5.3,5.3,9645,0
2007-01-30,5.33,5.4,5.33,5.33,7600,0
2007-01-31,5.35,5.35,5.33,5.33,5900,0
2007-02-01,5.35,5.35,5.21,5.3,15892,0
2007-02-02,5.17,5.25,5.17,5.19,4798,0
2007-02-05,5.08,5.16,4.9,4.9,12737,0
2007-02-06,4.58,4.7,4.35,4.52,21794,0
2007-02-07,4.41,4.95,4.41,4.85,26851,0
2007-02-08,4.77,5.15,4.77,5.15,29800,0
2007-02-09,5.15,5.15,5.08,5.13,4900,0
2007-02-12,5.13,5.13,5.09,5.13,5300,0
2007-02-13,5,5.25,5,5.2,19302,0
2007-02-14,5.23,5.25,5.15,5.18,17200,0
2007-02-15,5.15,5.2,5.15,5.2,11700,0
2007-02-16,5.39,5.55,5.35,5.45,29900,0
2007-02-20,5.45,5.54,5.4,5.45,34046,0
2007-02-21,5.45,5.9,5.44,5.45,39308,0
2007-02-22,5.59,5.63,5.39,5.5,22280,0
2007-02-23,5.59,5.6,5.45,5.5,10100,0
2007-02-26,5.5,5.5,5.49,5.49,6600,0
2007-02-27,5.45,5.45,5.4,5.4,950,0
2007-02-28,5.35,5.35,5.14,5.3,18955,0
2007-03-01,5.33,5.33,5.13,5.13,700,0
2007-03-02,5.17,5.17,5.11,5.11,1600,0
2007-03-05,5.1,5.1,5.01,5.02,1425,0
2007-03-06,5.03,5.25,4.95,5.15,7810,0
2007-03-07,5.06,5.11,4.83,4.99,22600,0
2007-03-08,4.9,5,4.9,4.9,3591,0
2007-03-09,4.9,5.02,4.9,4.92,2000,0
2007-03-12,4.95,5,4.9,4.9,8833,0
2007-03-13,4.96,4.96,4.96,4.96,100,0
2007-03-14,4.95,5,4.85,4.9,9091,0
2007-03-15,4.95,5.19,4.95,5.18,21688,0
2007-03-16,5.18,5.27,5.18,5.27,4486,0
2007-03-19,5.2,5.33,5.19,5.2,28441,0
2007-03-20,5.18,5.25,4.95,5.05,16238,0
2007-03-21,5.07,5.55,5.07,5.5,26846,0
2007-03-22,5.58,5.68,5.5,5.62,23561,0
2007-03-23,5.54,5.78,5.54,5.65,12350,0
2007-03-26,5.64,5.64,5.35,5.5,7406,0
2007-03-27,5.6,5.6,5.4,5.4,21202,0
2007-03-28,5.26,5.64,5.17,5.17,18700,0
2007-03-29,5.2,5.2,5.07,5.07,26555,0
2007-03-30,5.06,5.5,5.06,5.11,18900,0
2007-04-02,5.1,5.4,5.08,5.14,17110,0
2007-04-03,5.08,5.15,5.06,5.15,10700,0
2007-04-04,5.15,5.17,5.05,5.08,12986,0
2007-04-05,5.09,5.19,5.07,5.07,4150,0
2007-04-09,5.06,5.15,5.04,5.07,10100,0
2007-04-10,5.06,5.1,4.95,5.05,11865,0
2007-04-11,5.1,5.1,4.91,5.09,8700,0
2007-04-12,5.06,5.08,4.96,5.05,20683,0
2007-04-13,5.27,5.27,5.05,5.05,4700,0
2007-04-16,5.05,5.15,5,5.08,19230,0
2007-04-17,5.1,5.23,5.07,5.12,52124,0
2007-04-18,5.03,5.07,4.99,5,211621,0
2007-04-19,5,5.02,4.81,4.81,17619,0
2007-04-20,4.8,4.9,4.8,4.89,23706,0
2007-04-23,4.9,4.9,4.77,4.85,19633,0
2007-04-24,5,5,4.82,4.98,46800,0
2007-04-25,4.97,5,4.82,5,14444,0
2007-04-26,4.96,5.5,4.9,5.3,541605,0
2007-04-27,5.2,5.32,5.01,5.1,12000,0
2007-04-30,5.1,5.48,5.1,5.36,325300,0
2007-05-01,5.4,5.41,5.18,5.22,6600,0
2007-05-02,5.3,6.13,5.25,5.8,49779,0
2007-05-03,5.87,5.87,5.6,5.61,10800,0
2007-05-04,5.61,5.76,5.61,5.76,5500,0
2007-05-07,5.38,5.92,5.28,5.4,19978,0
2007-05-08,5.35,5.4,5.15,5.21,44543,0
2007-05-09,5.16,6.5,5.04,5.19,466945,0
2007-05-10,5.24,5.25,5,5.06,29550,0
2007-05-11,5.2,5.21,5.02,5.06,4664,0
2007-05-14,5.1,5.1,4.95,4.95,11708,0
2007-05-15,4.88,5,4.81,4.84,34100,0
2007-05-16,4.95,4.95,4.81,4.82,43274,0
2007-05-17,4.81,4.82,4.75,4.75,9756,0
2007-05-18,4.75,4.82,4.63,4.8,16590,0
2007-05-21,4.64,4.84,4.64,4.84,6025,0
2007-05-22,4.78,4.79,4.67,4.76,4500,0
2007-05-23,4.77,4.8,4.67,4.8,12400,0
2007-05-24,4.7,4.74,4.68,4.74,6400,0
2007-05-25,4.67,4.9,4.6,4.9,24889,0
2007-05-29,4.94,5.1,4.78,5,21550,0
2007-05-30,4.7,5.1,4.59,5,14751,0
2007-05-31,5.08,5.9,4.77,5.3,35459,0
2007-06-01,5.32,5.32,5.1,5.15,14450,0
2007-06-04,5.15,5.2,4.86,5.2,9440,0
2007-06-05,5.05,5.05,4.84,5.01,7299,0
2007-06-06,5.03,5.03,4.77,4.89,7401,0
2007-06-07,4.78,5.09,4.77,5.09,17302,0
2007-06-08,5.01,5.01,4.8,4.91,7500,0
2007-06-11,4.9,5.33,4.78,5.02,74287,0
2007-06-12,5.01,5.1,4.84,5.09,20660,0
2007-06-13,5.05,5.15,4.85,4.96,12668,0
2007-06-14,4.9,4.9,4.85,4.87,10700,0
2007-06-15,4.85,5.1,4.8,4.85,15300,0
2007-06-18,4.95,5.21,4.9,4.96,9300,0
2007-06-19,4.95,5,4.78,4.97,47171,0
2007-06-20,4.98,5.2,4.8,4.82,6600,0
2007-06-21,4.81,5.19,4.71,4.82,29117,0
2007-06-22,4.76,5.06,4.7,4.76,15250,0
2007-06-25,4.75,5,4.7,4.8,18700,0
2007-06-26,4.8,4.9,4.7,4.8,35303,0
2007-06-27,4.7,4.9,4.7,4.82,10100,0
2007-06-28,4.7,4.82,4.7,4.75,9300,0
2007-06-29,4.71,5.2,4.67,5.15,110821,0
2007-07-02,5.01,5.01,4.75,4.75,25818,0
2007-07-03,4.79,5.24,4.67,5.24,12519,0
2007-07-05,5.25,5.25,4.76,5,29644,0
2007-07-06,4.79,4.97,4.79,4.88,4900,0
2007-07-09,5,5.1,4.67,5,13700,0
2007-07-10,4.99,5.07,4.7,4.92,16516,0
2007-07-11,4.86,4.95,4.67,4.9,11300,0
2007-07-12,4.9,5.1,4.75,4.95,21886,0
2007-07-13,5.35,5.45,5.05,5.17,769652,0
2007-07-16,5.15,5.25,4.95,5.03,263991,0
2007-07-17,5.1,5.15,4.95,5.04,99905,0
2007-07-18,5,5.09,4.85,4.99,74910,0
2007-07-19,5.17,5.17,4.95,5,74068,0
2007-07-20,5,5.06,4.86,5,68615,0
2007-07-23,5.08,5.14,4.88,5.05,193119,0
2007-07-24,5.1,5.1,4.9,4.96,33124,0
2007-07-25,5,5.05,4.9,4.9,34490,0
2007-07-26,5.02,5.02,4.85,4.92,26750,0
2007-07-27,4.91,4.95,4.75,4.76,29754,0
2007-07-30,4.75,4.99,4.51,4.55,77268,0
2007-07-31,4.61,5.07,4.41,4.87,94783,0
2007-08-01,4.79,4.88,4.56,4.56,17588,0
2007-08-02,4.62,4.69,4.37,4.4,50386,0
2007-08-03,4.41,4.44,4.2,4.32,289365,0
2007-08-06,4.3,4.3,3.88,4.04,62887,0
2007-08-07,4.01,4.3,3.99,4.3,125238,0
2007-08-08,4.23,4.3,4.06,4.06,112772,0
2007-08-09,4.1,4.4,3.9,4.31,34418,0
2007-08-10,4.07,4.21,4,4,14445,0
2007-08-13,4.01,4.29,4.01,4.16,14463,0
2007-08-14,4.3,4.4,4.01,4.1,38181,0
2007-08-15,4.09,4.25,4.01,4.14,27652,0
2007-08-16,4.18,4.18,3.94,4.1,37648,0
2007-08-17,4.2,4.45,3.95,4.22,18877,0
2007-08-20,4.03,4.2,3.99,4.2,38800,0
2007-08-21,4.21,4.3,4.16,4.29,8537,0
2007-08-22,4.25,4.29,4.18,4.26,12500,0
2007-08-23,4.25,4.4,4.17,4.3,13200,0
2007-08-24,4.22,4.22,4.02,4.03,15025,0
2007-08-27,4.07,4.15,3.9,3.93,19350,0
2007-08-28,3.91,4,3.68,3.7,32276,0
2007-08-29,3.71,3.79,3.7,3.7,32354,0
2007-08-30,3.7,3.81,3.25,3.45,83603,0
2007-08-31,3.45,4,3.06,4,64385,0
2007-09-04,3.95,3.96,3.47,3.47,63393,0
2007-09-05,3.4,3.4,3.28,3.31,24725,0
2007-09-06,3.29,3.33,3.2,3.26,33220,0
2007-09-07,3.26,3.28,3.2,3.28,16845,0
2007-09-10,3.3,3.36,3.28,3.3,10480,0
2007-09-11,3.37,3.39,3.23,3.25,11132,0
2007-09-12,3.3,3.58,3.27,3.58,16720,0
2007-09-13,3.59,3.9,3.59,3.82,28914,0
2007-09-14,3.65,3.74,3.54,3.55,33224,0
2007-09-17,3.52,3.55,3.27,3.28,14525,0
2007-09-18,3.34,3.52,3.25,3.52,17426,0
2007-09-19,3.54,3.58,3.21,3.42,12730,0
2007-09-20,3.4,3.41,3.29,3.35,26650,0
2007-09-21,3.37,3.45,3.3,3.45,11498,0
2007-09-24,3.5,3.58,3.5,3.55,21258,0
2007-09-25,3.7,3.78,3.41,3.41,38518,0
2007-09-26,3.49,3.67,3.45,3.6,33734,0
2007-09-27,3.57,3.65,3.21,3.33,44744,0
2007-09-28,3.21,3.44,3.16,3.3,72526,0
2007-10-01,3.38,3.38,3.18,3.27,14418,0
2007-10-02,3.28,3.38,3.26,3.38,28100,0
2007-10-03,3.38,3.38,3.19,3.35,19700,0
2007-10-04,3.23,3.34,3.18,3.34,12800,0
2007-10-05,3.38,3.38,3.3,3.32,12375,0
2007-10-08,3.33,3.39,3.25,3.33,28949,0
2007-10-09,3.38,3.4,3.26,3.3,24700,0
2007-10-10,3.19,3.42,3.19,3.31,70472,0
2007-10-11,3.39,3.6,3.25,3.37,248030,0
2007-10-12,3.4,3.45,3.29,3.38,35965,0
2007-10-15,3.41,3.59,3.18,3.18,50040,0
2007-10-16,3.21,3.47,3.2,3.38,27665,0
2007-10-17,3.48,3.51,3.42,3.43,19432,0
2007-10-18,3.45,3.54,3.45,3.49,22800,0
2007-10-19,3.52,3.58,3.33,3.37,18064,0
2007-10-22,3.38,3.5,3.36,3.5,24084,0
2007-10-23,3.5,3.5,3.4,3.48,11971,0
2007-10-24,3.48,3.48,3.28,3.43,13185,0
2007-10-25,3.44,3.45,3.27,3.45,24944,0
2007-10-26,3.5,3.6,3.35,3.5,44322,0
2007-10-29,3.5,3.51,3.37,3.44,23800,0
2007-10-30,3.45,3.49,3.41,3.41,46982,0
2007-10-31,3.34,3.41,3.32,3.33,14403,0
2007-11-01,3.45,3.49,3.25,3.42,10300,0
2007-11-02,3.26,3.54,3.25,3.54,16489,0
2007-11-05,3.51,3.54,3.35,3.47,11578,0
2007-11-06,3.47,3.47,3.22,3.45,12999,0
2007-11-07,3.29,3.41,3.15,3.34,9646,0
2007-11-08,3.34,3.35,3.01,3.05,26147,0
2007-11-09,3.1,3.2,2.99,3.05,20806,0
2007-11-12,3.03,3.03,2.22,2.64,56025,0
2007-11-13,2.65,2.73,2.46,2.59,29009,0
2007-11-14,2.56,2.56,2.41,2.43,34125,0
2007-11-15,2.42,2.43,2.22,2.22,65884,0
2007-11-16,2.08,2.3,2.08,2.23,41091,0
2007-11-19,2.26,3.11,2.15,2.83,184931,0
2007-11-20,2.93,3.4,2.93,3.13,111333,0
2007-11-21,3.18,3.28,2.88,3.28,34323,0
2007-11-23,3.38,3.48,3.29,3.35,21477,0
2007-11-26,3.42,3.48,3.1,3.11,11223,0
2007-11-27,3.03,3.36,3,3,17475,0
2007-11-28,3.09,3.21,3,3.1,15650,0
2007-11-29,3.21,3.21,3.21,3.21,1000,0
2007-11-30,3.19,3.48,3.16,3.41,47610,0
2007-12-03,3.41,3.46,3.3,3.39,9085,0
2007-12-04,3.35,3.35,3.25,3.29,43400,0
2007-12-05,3.25,3.25,3.07,3.07,7200,0
2007-12-06,3.2,3.28,3.01,3.16,41680,0
2007-12-07,3.13,3.15,2.8,2.96,47250,0
2007-12-10,2.96,2.99,2.88,2.88,15740,0
2007-12-11,2.95,2.95,2.73,2.73,30287,0
2007-12-12,2.74,2.75,2.55,2.57,23160,0
2007-12-13,2.57,2.95,2.51,2.6,31545,0
2007-12-14,2.59,3.2,2.45,2.46,44932,0
2007-12-17,2.45,2.75,2.26,2.36,135718,0
2007-12-18,2.4,2.68,2.4,2.56,47273,0
2007-12-19,2.51,2.75,2.51,2.71,11000,0
2007-12-20,2.79,3.1,2.76,3.1,38600,0
2007-12-21,3.01,3.17,3.01,3.13,10320,0
2007-12-24,3.1,3.1,2.89,2.89,24479,0
2007-12-26,2.94,3.17,2.54,2.76,34829,0
2007-12-27,2.77,3.2,2.75,3.17,37600,0
2007-12-28,3.16,3.25,3.1,3.25,21367,0
2007-12-31,3.2,3.55,3.07,3.54,54900,0
2008-01-02,3.37,3.55,3.36,3.48,5700,0
2008-01-03,3.47,3.63,3.37,3.54,14356,0
2008-01-04,3.4,3.58,3.38,3.58,4500,0
2008-01-07,3.65,3.65,3.15,3.25,19742,0
2008-01-08,3.31,3.5,3.19,3.27,7750,0
2008-01-09,3.2,3.31,3.14,3.16,6750,0
2008-01-10,3.2,3.5,3.2,3.5,10500,0
2008-01-14,3.26,3.31,3.22,3.22,20930,0
2008-01-15,3.23,3.31,3.16,3.25,8100,0
2008-01-16,3.19,3.42,3.06,3.29,11448,0
2008-01-17,3.21,3.21,3.2,3.2,2007,0
2008-01-18,3.23,3.34,3.04,3.31,6200,0
2008-01-22,3.05,3.25,2.78,3.08,17980,0
2008-01-23,3.1,3.37,3,3.18,15612,0
2008-01-24,3.2,3.3,3.2,3.3,1200,0
2008-01-28,3.34,3.34,3,3.26,6400,0
2008-01-29,3.2,3.36,3.14,3.2,2700,0
2008-01-30,3.24,3.26,3,3.25,9255,0
2008-01-31,3.29,3.42,3.24,3.3,13161,0
2008-02-01,3.15,3.17,2.75,3.01,23105,0
2008-02-04,3.1,3.3,3.1,3.3,9000,0
2008-02-05,3.2,3.2,3.06,3.2,6659,0
2008-02-06,3.2,3.33,3.2,3.21,2500,0
2008-02-07,3.12,3.21,3.1,3.21,600,0
2008-02-08,3.2,3.2,2.97,2.97,7485,0
2008-02-11,3.01,3.01,2.86,2.86,4325,0
2008-02-12,3.02,3.25,3.02,3.13,2580,0
2008-02-13,3.01,3.02,2.88,2.91,7400,0
2008-02-14,3.14,3.14,3.14,3.14,100,0
2008-02-15,2.98,3.17,2.69,3.1,3491,0
2008-02-19,3.25,3.25,3.24,3.25,1500,0
2008-02-20,3.25,3.25,2.6,2.75,55030,0
2008-02-21,2.83,2.83,2.73,2.73,13601,0
2008-02-22,2.85,2.9,2.73,2.9,26600,0
2008-02-25,2.9,3.19,2.9,3.19,2700,0
2008-02-26,3.18,3.2,2.94,3.2,25400,0
2008-02-27,2.93,3.19,2.93,3.17,8275,0
2008-02-28,3.17,3.17,2.85,2.99,7517,0
2008-02-29,2.95,3.17,2.95,3.09,1100,0
2008-03-03,3.01,3.01,2.87,2.88,1200,0
2008-03-04,2.89,2.89,2.88,2.88,1500,0
2008-03-05,2.86,3.02,2.65,2.88,10409,0
2008-03-06,2.81,3,2.8,2.91,3462,0
2008-03-07,2.99,3,2.87,2.87,8182,0
2008-03-10,2.94,2.94,2.94,2.94,200,0
2008-03-11,2.76,3.03,2.53,2.81,20571,0
2008-03-12,2.74,2.76,2.4,2.52,454456,0
2008-03-13,2.5,2.5,2.38,2.43,15767,0
2008-03-14,2.5,2.73,2.5,2.73,5056,0
2008-03-17,2.7,2.9,2.56,2.76,19466,0
2008-03-18,2.76,2.99,2.76,2.99,6150,0
2008-03-19,2.72,3,2.51,2.78,18526,0
2008-03-20,2.79,2.99,2.54,2.81,8470,0
2008-03-24,2.78,3.05,2.78,3.05,5133,0
2008-03-25,3.04,3.05,2.91,2.99,11000,0
2008-03-26,2.94,2.94,2.65,2.65,13620,0
2008-03-27,2.72,2.74,2.51,2.52,14986,0
2008-03-28,2.56,2.76,2.54,2.76,12647,0
2008-03-31,2.76,2.99,2.56,2.94,56132,0
2008-04-01,2.89,2.99,2.73,2.85,8401,0
2008-04-02,2.83,2.99,2.74,2.95,19740,0
2008-04-03,2.94,2.94,2.8,2.8,1200,0
2008-04-04,2.86,2.88,2.72,2.72,7063,0
2008-04-07,2.8,2.8,2.72,2.72,3600,0
2008-04-08,2.76,2.8,2.75,2.75,16218,0
2008-04-09,2.77,2.77,2.71,2.75,14741,0
2008-04-10,2.77,2.9,2.77,2.81,7750,0
2008-04-11,2.77,2.81,2.77,2.81,1500,0
2008-04-14,2.85,2.89,2.76,2.8,9300,0
2008-04-15,2.62,2.89,2.62,2.79,7100,0
2008-04-16,2.67,2.9,2.67,2.78,15212,0
2008-04-17,2.82,2.82,2.8,2.8,300,0
2008-04-18,2.8,2.85,2.8,2.81,3200,0
2008-04-21,2.75,2.79,2.75,2.79,1709,0
2008-04-22,2.85,2.85,2.82,2.82,10900,0
2008-04-23,2.88,2.92,2.88,2.92,1800,0
2008-04-24,2.88,2.89,2.88,2.89,2050,0
2008-04-25,3.05,3.05,2.95,3,112332,0
2008-04-28,3.1,3.2,3.01,3.1,228624,0
2008-04-29,3.1,3.1,3,3.01,138038,0
2008-04-30,3.1,3.11,3.02,3.06,87030,0
2008-05-01,3.05,3.39,2.95,2.95,112688,0
2008-05-02,3.02,3.03,2.97,3,110714,0
2008-05-05,3.05,3.1,2.93,2.94,67244,0
2008-05-06,2.9,3.2,2.8,2.9,89667,0
2008-05-07,2.9,2.9,2.86,2.86,33982,0
2008-05-08,2.9,2.98,2.88,2.9,32530,0
2008-05-09,3.07,3.2,2.89,2.93,167274,0
2008-05-12,2.95,2.97,2.84,2.86,74402,0
2008-05-13,2.85,2.89,2.55,2.6,114623,0
2008-05-14,2.59,2.73,2.47,2.58,93668,0
2008-05-15,2.67,2.68,2.4,2.42,91102,0
2008-05-16,2.4,2.43,2.3,2.3,130742,0
2008-05-19,2.31,2.6,2.29,2.29,59560,0
2008-05-20,2.32,2.55,2.29,2.33,13410,0
2008-05-21,2.36,2.4,2.29,2.29,15730,0
2008-05-22,2.4,2.48,2.34,2.43,31502,0
2008-05-23,2.43,2.5,2.38,2.48,14950,0
2008-05-27,2.5,2.5,2.38,2.42,13018,0
2008-05-28,2.4,2.48,2.4,2.47,12090,0
2008-05-29,2.45,2.47,2.41,2.45,15625,0
2008-05-30,2.43,2.61,2.43,2.56,22181,0
2008-06-02,2.64,2.64,2.45,2.52,8103,0
2008-06-03,2.51,2.53,2.4,2.51,6950,0
2008-06-04,2.5,2.5,2.43,2.48,3634,0
2008-06-05,2.4,2.44,2.34,2.37,28090,0
2008-06-06,2.33,2.45,2.3,2.32,18085,0
2008-06-09,2.3,2.33,2.23,2.24,18048,0
2008-06-10,2.4,2.48,2.31,2.35,7350,0
2008-06-11,2.35,2.48,2.35,2.46,9375,0
2008-06-12,2.49,2.55,2.49,2.53,9950,0
2008-06-13,2.55,2.56,2.33,2.38,20460,0
2008-06-16,2.38,2.38,2.22,2.31,10574,0
2008-06-17,2.29,2.29,2.23,2.25,2900,0
2008-06-18,2.23,2.49,2.22,2.26,13624,0
2008-06-19,2.21,2.31,2.21,2.21,14390,0
2008-06-20,2.23,2.25,2.2,2.21,11125,0
2008-06-23,2.2,2.2,2.14,2.19,13000,0
2008-06-24,2.2,2.2,2.14,2.14,6800,0
2008-06-25,2.16,2.16,2.11,2.11,4300,0
2008-06-26,2.1,2.1,1.95,1.98,26085,0
2008-06-27,1.94,2.25,1.8,2.25,91467,0
2008-06-30,2.3,2.3,2.02,2.15,9614,0
2008-07-01,1.95,2.12,1.8,1.89,35279,0
2008-07-02,1.93,1.93,1.79,1.8,16757,0
2008-07-03,1.79,1.82,1.77,1.82,5229,0
2008-07-07,1.87,1.89,1.81,1.81,8750,0
2008-07-08,1.83,1.86,1.83,1.86,3900,0
2008-07-09,1.93,1.93,1.78,1.8,3800,0
2008-07-10,1.75,1.81,1.55,1.73,4450,0
2008-07-11,1.68,1.75,1.68,1.71,15854,0
2008-07-14,1.68,1.78,1.6,1.67,53448,0
2008-07-15,1.66,1.66,1.57,1.6,8391,0
2008-07-16,1.59,1.59,1.49,1.51,6550,0
2008-07-17,1.59,1.7,1.51,1.55,11900,0
2008-07-18,1.55,2.16,1.55,1.91,41073,0
2008-07-21,1.95,2.19,1.69,1.71,15700,0
2008-07-22,1.72,1.94,1.71,1.71,10971,0
2008-07-23,1.72,2.18,1.72,1.97,51533,0
2008-07-24,2,2,1.84,1.84,7223,0
2008-07-25,1.81,1.98,1.58,1.64,77998,0
2008-07-28,1.68,1.68,1.54,1.6,27404,0
2008-07-29,1.69,1.69,1.55,1.56,24583,0
2008-07-30,1.6,1.6,1.37,1.39,46300,0
2008-07-31,1.41,1.55,1.41,1.53,93600,0
2008-08-01,1.57,1.57,1.4,1.41,49378,0
2008-08-04,1.44,1.84,1.44,1.65,55780,0
2008-08-05,1.62,1.83,1.55,1.55,27075,0
2008-08-06,1.55,1.63,1.55,1.6,20554,0
2008-08-07,1.63,1.63,1.58,1.6,9945,0
2008-08-08,1.51,1.59,1.5,1.5,18740,0
2008-08-11,1.53,1.59,1.5,1.5,9530,0
2008-08-12,1.5,1.52,1.45,1.51,7644,0
2008-08-13,1.41,1.48,1.4,1.48,16726,0
2008-08-14,1.53,1.61,1.53,1.55,84491,0
2008-08-15,1.55,1.55,1.51,1.54,3650,0
2008-08-18,1.59,1.59,1.53,1.53,15415,0
2008-08-19,1.51,1.52,1.5,1.52,17900,0
2008-08-20,1.52,1.54,1.52,1.54,10365,0
2008-08-21,1.52,1.52,1.36,1.37,20484,0
2008-08-22,1.43,1.43,1.25,1.41,23400,0
2008-08-25,1.37,1.37,1.34,1.34,12040,0
2008-08-26,1.34,1.34,1.32,1.32,11040,0
2008-08-27,1.36,1.39,1.32,1.38,23129,0
2008-08-28,1.38,1.45,1.34,1.38,42310,0
2008-08-29,1.4,1.42,1.38,1.41,20276,0
2008-09-02,1.4,1.43,1.34,1.38,3270,0
2008-09-03,1.38,1.4,1.14,1.28,22941,0
2008-09-04,1.25,1.25,1.12,1.15,80726,0
2008-09-05,1.2,1.2,1.19,1.2,11761,0
2008-09-08,1.2,1.25,1.2,1.24,28305,0
2008-09-09,1.26,1.26,1.24,1.24,10751,0
2008-09-10,1.25,1.35,1.16,1.28,27457,0
2008-09-11,1.2,1.27,1.17,1.19,11763,0
2008-09-12,1.22,1.22,1.17,1.22,29418,0
2008-09-15,1.16,1.34,1.16,1.22,16098,0
2008-09-16,1.16,1.24,1.16,1.21,3200,0
2008-09-17,1.21,1.3,1.21,1.22,9050,0
2008-09-18,1.17,1.17,1.07,1.16,66550,0
2008-09-19,1.16,1.19,1.08,1.19,17708,0
2008-09-22,1.19,1.21,1.17,1.21,2650,0
2008-09-23,1.25,1.39,1.15,1.36,68409,0
2008-09-24,1.3,1.45,1.26,1.37,11435,0
2008-09-25,1.38,1.65,1.37,1.58,63351,0
2008-09-26,1.65,1.66,1.47,1.63,44277,0
2008-09-29,1.6,1.81,1.5,1.78,28941,0
2008-09-30,1.75,1.75,1.62,1.69,9250,0
2008-10-01,1.61,1.7,1.61,1.7,5200,0
2008-10-02,1.73,1.73,1.6,1.73,19980,0
2008-10-03,1.7,1.7,1.59,1.7,13870,0
2008-10-06,1.69,1.69,1.16,1.39,62192,0
2008-10-07,1.19,1.38,1.18,1.32,23400,0
2008-10-08,1.31,1.32,1.18,1.32,18909,0
2008-10-09,1.24,1.24,0.77,1.09,32800,0
2008-10-10,1.05,1.78,0.88,1.78,47031,0
2008-10-13,1.75,1.75,1.43,1.49,4775,0
2008-10-14,1.49,1.7,1.49,1.62,11564,0
2008-10-15,1.7,1.75,1.54,1.54,6500,0
2008-10-16,1.49,1.6,1.35,1.55,2273,0
2008-10-17,1.59,1.6,1.29,1.31,11671,0
2008-10-20,1.48,1.75,1.48,1.62,24750,0
2008-10-21,1.65,1.65,1.5,1.5,7392,0
2008-10-22,1.45,1.45,1.45,1.45,8305,0
2008-10-23,1.48,1.48,1.48,1.48,1900,0
2008-10-24,1.35,1.41,1.35,1.4,5100,0
2008-10-27,1.38,1.38,1.17,1.24,19000,0
2008-10-28,1.24,1.24,1.24,1.24,200,0
2008-10-29,1.24,1.26,1.24,1.26,2750,0
2008-10-30,1.45,1.45,1.3,1.41,5741,0
2008-10-31,1.34,1.34,1.28,1.28,5300,0
2008-11-03,1.4,1.4,1.28,1.34,8680,0
2008-11-04,1.3,1.31,1.3,1.3,3100,0
2008-11-05,1.3,1.37,1.3,1.34,3458,0
2008-11-06,1.34,1.34,1.16,1.16,28320,0
2008-11-07,1.18,1.33,1.16,1.28,9663,0
2008-11-10,1.37,1.37,1.29,1.34,4500,0
2008-11-11,1.28,1.28,1.15,1.23,2000,0
2008-11-12,1.19,1.22,1.17,1.18,8200,0
2008-11-13,1.16,1.17,1.09,1.09,7499,0
2008-11-14,1.04,1.04,1,1.04,15525,0
2008-11-17,1.13,1.17,1,1,1800,0
2008-11-18,1.08,1.09,1,1.04,16112,0
2008-11-19,1.08,1.08,1,1.05,9919,0
2008-11-20,1.01,1.07,0.99,1.01,8913,0
2008-11-21,1.04,1.15,1,1.01,35959,0
2008-11-24,1,1,0.95,0.95,12900,0
2008-11-25,0.97,1.04,0.97,1.04,1200,0
2008-11-26,1.13,1.13,0.96,0.96,3619,0
2008-11-28,0.97,1.05,0.97,0.97,17720,0
2008-12-01,0.97,1.17,0.9,0.92,12900,0
2008-12-02,1.08,1.08,0.81,0.83,34075,0
2008-12-03,0.74,0.8,0.7,0.76,8246,0
2008-12-04,0.63,0.84,0.63,0.72,29819,0
2008-12-05,0.75,0.95,0.75,0.95,17674,0
2008-12-08,0.92,0.95,0.89,0.93,20345,0
2008-12-09,0.94,0.95,0.82,0.93,13140,0
2008-12-10,0.91,0.91,0.71,0.79,17775,0
2008-12-11,0.91,1,0.78,0.86,16100,0
2008-12-12,0.89,0.89,0.76,0.82,5000,0
2008-12-15,0.72,0.79,0.71,0.73,17180,0
2008-12-16,0.88,0.89,0.88,0.89,1045,0
2008-12-17,0.74,0.97,0.71,0.96,31445,0
2008-12-18,0.88,0.88,0.8,0.8,35550,0
2008-12-19,0.96,0.96,0.73,0.73,747,0
2008-12-22,0.84,0.84,0.71,0.71,129891,0
2008-12-23,0.74,0.74,0.6,0.66,56538,0
2008-12-24,0.66,0.77,0.65,0.75,12233,0
2008-12-26,0.69,0.71,0.61,0.63,23410,0
2008-12-29,0.74,0.74,0.56,0.57,189342,0
2008-12-30,0.6,0.6,0.57,0.59,138659,0
2008-12-31,0.58,0.6,0.56,0.58,88133,0
2009-01-02,0.67,0.67,0.58,0.6,158548,0
2009-01-05,0.65,0.65,0.56,0.6,68689,0
2009-01-06,0.6,0.68,0.6,0.6,115805,0
2009-01-07,0.6,0.8,0.59,0.8,67038,0
2009-01-08,0.8,0.84,0.8,0.84,6100,0
2009-01-09,0.74,0.85,0.74,0.85,7700,0
2009-01-12,0.93,0.94,0.86,0.86,7656,0
2009-01-13,0.93,0.95,0.89,0.91,18992,0
2009-01-14,0.89,0.89,0.82,0.85,17590,0
2009-01-15,0.86,0.86,0.83,0.84,21497,0
2009-01-16,0.9,0.9,0.82,0.82,19781,0
2009-01-20,0.91,0.91,0.84,0.85,7200,0
2009-01-21,0.85,0.86,0.82,0.82,14399,0
2009-01-22,0.86,0.86,0.82,0.85,7300,0
2009-01-23,0.88,0.88,0.88,0.88,1200,0
2009-01-26,0.87,0.87,0.82,0.82,1500,0
2009-01-28,0.84,0.86,0.82,0.82,5020,0
2009-01-29,0.85,0.85,0.82,0.82,9749,0
2009-02-02,0.82,0.82,0.8,0.8,2825,0
2009-02-03,0.8,0.82,0.79,0.82,15938,0
2009-02-05,0.8,0.8,0.8,0.8,4370,0
2009-02-06,0.8,0.82,0.8,0.8,7000,0
2009-02-09,0.81,0.82,0.81,0.82,3372,0
2009-02-10,0.82,0.82,0.82,0.82,3751,0
2009-02-11,0.81,0.81,0.81,0.81,1000,0
2009-02-12,0.82,0.82,0.78,0.78,2700,0
2009-02-13,0.82,0.92,0.82,0.82,6400,0
2009-02-17,0.81,0.81,0.78,0.78,4225,0
2009-02-18,0.75,0.8,0.7,0.8,5070,0
2009-02-19,0.86,0.86,0.81,0.81,2075,0
2009-02-20,0.8,0.8,0.7,0.7,3500,0
2009-02-23,0.69,0.69,0.69,0.69,1600,0
2009-02-24,0.68,0.68,0.68,0.68,100,0
2009-02-25,0.7,0.87,0.69,0.87,8852,0
2009-02-26,0.7,0.71,0.68,0.68,3200,0
2009-03-02,0.75,0.75,0.71,0.71,2400,0
2009-03-03,0.73,0.73,0.68,0.68,8014,0
2009-03-04,0.91,0.91,0.7,0.71,3000,0
2009-03-05,0.7,0.76,0.6,0.63,3150,0
2009-03-06,0.88,0.88,0.7,0.7,2460,0
2009-03-09,0.68,0.68,0.61,0.61,5537,0
2009-03-10,0.6,0.62,0.6,0.6,7800,0
2009-03-11,0.6,0.6,0.51,0.58,3087,0
2009-03-12,0.59,0.59,0.55,0.55,15100,0
2009-03-13,0.61,0.61,0.6,0.6,1230,0
2009-03-16,0.58,0.61,0.57,0.61,9359,0
2009-03-17,0.63,0.68,0.63,0.66,4459,0
2009-03-18,0.68,0.68,0.66,0.67,8100,0
2009-03-19,0.69,0.78,0.68,0.68,15100,0
2009-03-20,0.7,0.71,0.65,0.66,12400,0
2009-03-23,0.7,0.7,0.65,0.65,5556,0
2009-03-24,0.65,0.65,0.63,0.63,3900,0
2009-03-25,0.67,0.7,0.64,0.64,9525,0
2009-03-26,0.67,0.67,0.62,0.64,22085,0
2009-03-27,0.68,0.68,0.64,0.64,11600,0
2009-03-30,0.64,0.64,0.61,0.63,13475,0
2009-03-31,0.65,0.65,0.63,0.63,8100,0
2009-04-01,0.62,0.65,0.6,0.6,15042,0
2009-04-02,0.64,0.64,0.6,0.61,8106,0
2009-04-03,0.62,0.62,0.6,0.6,5500,0
2009-04-06,0.6,0.6,0.57,0.58,10400,0
2009-04-07,0.66,0.68,0.57,0.58,15897,0
2009-04-08,0.6,0.6,0.58,0.59,3100,0
2009-04-09,0.59,0.6,0.57,0.59,20970,0
2009-04-13,0.6,0.61,0.6,0.6,11297,0
2009-04-14,0.6,0.6,0.59,0.59,2260,0
2009-04-15,0.57,0.61,0.57,0.61,7300,0
2009-04-16,0.58,0.58,0.58,0.58,1000,0
2009-04-17,0.59,0.59,0.58,0.59,1805,0
2009-04-20,0.6,0.6,0.53,0.55,28092,0
2009-04-21,0.59,0.59,0.59,0.59,191,0
2009-04-22,0.55,0.58,0.55,0.58,3500,0
2009-04-23,0.58,0.58,0.58,0.58,400,0
2009-04-24,0.59,0.6,0.59,0.6,7496,0
2009-04-27,0.59,0.6,0.57,0.57,8905,0
2009-04-28,0.58,0.58,0.54,0.54,22271,0
2009-04-29,0.57,0.6,0.55,0.6,11461,0
2009-04-30,0.58,0.75,0.58,0.66,60691,0
2009-05-01,0.69,0.7,0.57,0.64,20649,0
2009-05-04,0.65,0.69,0.63,0.63,4700,0
2009-05-05,0.7,0.7,0.64,0.66,28149,0
2009-05-06,0.64,0.64,0.62,0.62,4700,0
2009-05-08,0.62,0.62,0.5,0.51,171796,0
2009-05-11,0.6,0.69,0.58,0.65,55222,0
2009-05-12,0.7,0.7,0.65,0.68,75704,0
2009-05-13,0.71,0.8,0.7,0.7,67096,0
2009-05-14,0.71,0.85,0.71,0.85,44782,0
2009-05-15,0.9,0.9,0.7,0.78,68869,0
2009-05-18,0.79,0.82,0.71,0.76,20500,0
2009-05-19,0.8,0.98,0.8,0.9,37639,0
2009-05-20,0.99,0.99,0.88,0.92,94225,0
2009-05-21,1,1.26,0.98,1.15,182921,0
2009-05-22,1.2,1.24,1,1,164983,0
2009-05-26,1.15,1.45,1.08,1.35,271406,0
2009-05-27,1.34,1.4,1.2,1.2,90152,0
2009-05-28,1.3,1.45,1.21,1.3,136533,0
2009-05-29,1.39,1.88,1.39,1.62,382238,0
2009-06-01,1.76,2.14,1.47,1.69,680775,0
2009-06-02,1.81,1.82,1.39,1.6,120823,0
2009-06-03,1.52,1.52,1.36,1.5,53753,0
2009-06-04,1.83,1.9,1.65,1.74,286284,0
2009-06-05,1.88,2,1.77,1.88,106453,0
2009-06-08,1.95,1.95,1.72,1.88,70739,0
2009-06-09,1.9,1.92,1.81,1.83,85356,0
2009-06-10,1.84,1.88,1.78,1.83,66355,0
2009-06-11,1.9,1.97,1.8,1.9,79807,0
2009-06-12,1.9,1.92,1.8,1.8,41331,0
2009-06-15,1.8,1.8,1.51,1.57,66806,0
2009-06-16,1.57,1.73,1.52,1.57,25568,0
2009-06-17,1.64,1.66,1.53,1.64,7715,0
2009-06-18,1.66,1.78,1.55,1.74,31960,0
2009-06-19,1.73,1.8,1.68,1.69,22383,0
2009-06-22,1.76,1.76,1.65,1.68,27029,0
2009-06-23,1.62,1.79,1.62,1.66,21943,0
2009-06-24,1.61,1.76,1.61,1.64,25992,0
2009-06-25,1.6,1.63,1.6,1.61,3909,0
2009-06-26,1.6,1.69,1.52,1.61,30281,0
2009-06-29,1.69,1.71,1.54,1.58,24563,0
2009-06-30,1.58,1.65,1.54,1.63,8800,0
2009-07-01,1.69,1.73,1.55,1.65,41368,0
2009-07-02,1.7,1.73,1.6,1.63,25400,0
2009-07-06,1.58,1.58,1.52,1.52,13442,0
2009-07-07,1.51,1.52,1.41,1.41,32897,0
2009-07-08,1.35,1.35,1.25,1.27,58612,0
2009-07-09,1.25,1.29,1.25,1.29,1100,0
2009-07-10,1.34,1.36,1.33,1.36,10140,0
2009-07-13,1.47,1.65,1.42,1.59,12066,0
2009-07-14,1.66,1.66,1.55,1.65,12326,0
2009-07-15,1.73,1.73,1.55,1.55,22269,0
2009-07-16,1.55,1.58,1.49,1.53,6867,0
2009-07-17,1.48,1.61,1.4,1.49,12635,0
2009-07-20,1.56,1.57,1.41,1.45,13767,0
2009-07-21,1.47,1.5,1.39,1.41,37648,0
2009-07-22,1.38,1.42,1.35,1.39,15800,0
2009-07-23,1.4,1.62,1.35,1.4,104486,0
2009-07-24,1.4,1.48,1.38,1.48,46502,0
2009-07-27,1.4,1.41,1.35,1.38,74093,0
2009-07-28,1.4,1.4,1.33,1.38,20203,0
2009-07-29,1.46,1.92,1.46,1.85,209555,0
2009-07-30,1.95,2.07,1.81,1.81,213930,0
2009-07-31,1.88,1.88,1.65,1.83,74650,0
2009-08-03,1.81,1.83,1.7,1.72,20463,0
2009-08-04,1.75,1.77,1.68,1.68,15644,0
2009-08-05,1.68,1.8,1.67,1.79,6955,0
2009-08-06,1.79,1.79,1.71,1.78,6918,0
2009-08-07,1.79,2.25,1.78,1.99,136448,0
2009-08-10,2,2.17,2,2.17,33704,0
2009-08-11,2.15,2.21,2,2.18,70085,0
2009-08-12,2.14,2.2,2.01,2.13,34800,0
2009-08-13,2.07,2.07,1.9,1.9,42800,0
2009-08-14,1.9,2,1.87,1.9,29204,0
2009-08-17,1.85,1.92,1.85,1.86,12139,0
2009-08-18,1.86,1.86,1.78,1.78,19351,0
2009-08-19,1.83,1.84,1.78,1.8,25055,0
2009-08-20,1.74,1.82,1.57,1.64,81424,0
2009-08-21,1.69,1.74,1.58,1.61,11021,0
2009-08-24,1.59,1.85,1.55,1.67,19665,0
2009-08-25,1.73,1.73,1.52,1.53,56730,0
2009-08-26,1.53,1.63,1.53,1.54,31732,0
2009-08-27,1.57,1.58,1.39,1.51,53802,0
2009-08-28,1.52,1.55,1.49,1.55,5920,0
2009-08-31,1.5,1.65,1.5,1.62,8663,0
2009-09-01,1.66,1.67,1.55,1.56,8041,0
2009-09-02,1.57,1.85,1.57,1.7,57737,0
2009-09-03,1.7,1.71,1.66,1.7,12222,0
2009-09-04,1.7,1.73,1.61,1.69,11462,0
2009-09-08,1.65,1.79,1.57,1.79,12301,0
2009-09-09,1.84,1.84,1.77,1.8,23300,0
2009-09-10,1.74,1.81,1.65,1.71,64065,0
2009-09-11,1.71,1.75,1.58,1.67,48500,0
2009-09-14,1.7,1.94,1.7,1.83,121626,0
2009-09-15,1.88,1.9,1.76,1.89,36335,0
2009-09-16,1.84,1.9,1.76,1.87,37688,0
2009-09-17,1.81,1.9,1.81,1.87,47462,0
2009-09-18,1.9,2.05,1.82,1.87,150274,0
2009-09-21,1.84,1.94,1.84,1.88,72425,0
2009-09-22,1.83,2,1.83,1.88,65694,0
2009-09-23,1.95,2.15,1.95,2.06,197389,0
2009-09-24,2.01,2.14,2,2.11,101569,0
2009-09-25,2.16,2.6,2.12,2.39,614036,0
2009-09-28,2.46,2.73,2.39,2.56,444943,0
2009-09-29,2.6,2.6,2.41,2.47,86011,0
2009-09-30,2.54,2.74,2.45,2.74,229840,0
2009-10-01,2.75,2.8,2.5,2.58,200653,0
2009-10-02,2.45,2.62,2.35,2.55,120974,0
2009-10-05,2.64,2.8,2.59,2.68,163884,0
2009-10-06,2.77,3,2.72,3,337793,0
2009-10-07,3,3.02,2.85,2.96,226509,0
2009-10-08,3.05,3.05,2.84,2.84,131126,0
2009-10-09,2.83,2.95,2.66,2.75,180740,0
2009-10-12,2.85,2.95,2.78,2.84,177561,0
2009-10-13,2.91,3,2.89,2.89,160989,0
2009-10-14,3.98,4,3.35,3.6,1679268,0
2009-10-15,3.67,3.69,3.44,3.58,295750,0
2009-10-16,3.65,3.7,3.3,3.7,308047,0
2009-10-19,3.72,3.95,3.7,3.93,394149,0
2009-10-20,4,4.1,3.87,3.96,395122,0
2009-10-21,4.04,4.04,3.67,3.77,222670,0
2009-10-22,3.83,3.83,3,3.35,570955,0
2009-10-23,3.47,3.47,3.06,3.37,295983,0
2009-10-26,3.45,3.47,3.15,3.15,156274,0
2009-10-27,3.15,3.25,2.75,2.88,390473,0
2009-10-28,2.88,3.2,2.88,3.19,168128,0
2009-10-29,3.23,3.35,3.06,3.31,113305,0
2009-10-30,3.31,3.44,3.2,3.21,271181,0
2009-11-02,3.43,3.45,2.91,3.09,170946,0
2009-11-03,3.05,3.19,2.99,3.15,91558,0
2009-11-04,3.24,3.24,2.93,2.94,233944,0
2009-11-05,3,3.14,3,3.07,103693,0
2009-11-06,3.36,3.6,3.2,3.44,682488,0
2009-11-09,3.6,3.82,3.45,3.75,587359,0
2009-11-10,3.8,3.95,3.7,3.79,335691,0
2009-11-11,3.87,3.87,3.59,3.74,136008,0
2009-11-12,3.7,3.74,3.52,3.6,147873,0
2009-11-13,3.55,3.65,3.28,3.59,189879,0
2009-11-16,3.6,3.68,3.4,3.45,181137,0
2009-11-17,3.39,3.63,3.35,3.6,91109,0
2009-11-18,3.6,3.7,3.32,3.47,161327,0
2009-11-19,3.63,3.63,3.31,3.44,116731,0
2009-11-20,3.39,3.68,3.33,3.6,277730,0
2009-11-23,3.6,3.75,3.36,3.53,154835,0
2009-11-24,3.45,3.69,3.4,3.67,162001,0
2009-11-25,3.67,3.95,3.66,3.95,170000,0
2009-11-27,3.94,4,3.72,3.88,138130,0
2009-11-30,3.92,3.95,3.62,3.91,131263,0
2009-12-01,3.9,3.94,3.63,3.79,114692,0
2009-12-02,3.8,3.84,3.52,3.72,86666,0
2009-12-03,3.68,3.71,3.59,3.66,52455,0
2009-12-04,3.25,3.25,2.9,2.96,2614964,0
2009-12-07,3.04,3.24,2.87,3.18,471956,0
2009-12-08,3.2,3.22,3.01,3.05,262898,0
2009-12-09,3.07,3.14,3.06,3.12,109393,0
2009-12-10,3.18,3.18,2.95,3.02,188077,0
2009-12-11,3.13,3.13,2.95,3.09,184872,0
2009-12-14,3.14,3.14,2.97,3.04,226572,0
2009-12-15,3.05,3.2,2.97,2.99,287311,0
2009-12-16,3.04,3.04,2.92,2.97,128360,0
2009-12-17,2.97,2.97,2.79,2.82,319702,0
2009-12-18,2.81,2.87,2.76,2.82,211507,0
2009-12-21,2.84,2.87,2.75,2.78,179985,0
2009-12-22,2.77,2.83,2.7,2.8,228078,0
2009-12-23,2.8,2.83,2.72,2.8,63806,0
2009-12-24,2.81,2.81,2.77,2.8,25842,0
2009-12-28,2.77,2.84,2.67,2.82,280194,0
2009-12-29,2.8,2.92,2.75,2.83,250964,0
2009-12-30,2.86,2.86,2.79,2.85,154513,0
2009-12-31,2.88,3,2.84,2.96,136934,0
2010-01-04,3,3,2.8,2.95,276135,0
2010-01-05,2.97,3.06,2.89,3.05,295070,0
2010-01-06,3.08,3.14,3.01,3.08,249147,0
2010-01-07,3.08,3.08,2.96,3.04,91493,0
2010-01-08,3.05,3.13,3.02,3.1,132658,0
2010-01-11,3.17,3.25,3.07,3.19,315629,0
2010-01-12,3.19,3.2,3.08,3.1,143841,0
2010-01-13,3.1,3.15,3.07,3.1,142432,0
2010-01-14,3.12,3.13,3.06,3.11,103731,0
2010-01-15,3.13,3.15,2.98,3.08,153445,0
2010-01-19,3.08,3.12,2.95,3.07,153059,0
2010-01-20,3.05,3.1,3.02,3.06,104746,0
2010-01-21,3.1,3.13,3,3.05,202008,0
2010-01-22,3.01,3.06,2.92,3.04,93416,0
2010-01-25,3.02,3.06,2.9,3.05,187302,0
2010-01-26,3.1,3.11,3.03,3.05,156184,0
2010-01-27,3.04,3.04,2.72,2.91,254767,0
2010-01-28,3.09,3.09,2.89,3.04,219988,0
2010-01-29,3.05,3.14,3,3.13,229383,0
2010-02-01,3.19,3.19,3.04,3.14,173495,0
2010-02-02,3.1,3.18,3.04,3.13,72551,0
2010-02-03,3.12,3.22,3.11,3.15,182618,0
2010-02-04,3.12,3.19,3.05,3.09,55400,0
2010-02-05,3.06,3.12,2.97,3.1,61477,0
2010-02-08,3.1,3.15,3,3.08,52627,0
2010-02-09,3.09,3.1,3,3.09,57291,0
2010-02-10,3.09,3.1,2.92,3.07,56483,0
2010-02-11,3.04,3.1,2.9,3.09,48006,0
2010-02-12,3.02,3.1,2.98,3.1,56188,0
2010-02-16,3.1,3.18,3.09,3.18,87830,0
2010-02-17,3.14,3.18,3.08,3.15,55070,0
2010-02-18,3.17,3.4,3.13,3.35,518140,0
2010-02-19,3.32,3.38,3.13,3.27,337198,0
2010-02-22,3.24,3.31,3.21,3.22,89175,0
2010-02-23,3.2,3.25,3.16,3.2,84826,0
2010-02-24,3.17,3.28,3.16,3.25,140437,0
2010-02-25,3.26,3.35,3.16,3.35,293032,0
2010-02-26,3.35,3.35,3.23,3.33,134723,0
2010-03-01,3.35,3.39,3.24,3.32,299932,0
2010-03-02,3.33,3.48,3.25,3.43,310428,0
2010-03-03,3.4,3.53,3.36,3.53,200701,0
2010-03-04,3.56,3.7,3.54,3.7,270735,0
2010-03-05,3.73,3.8,3.6,3.7,535449,0
2010-03-08,3.87,3.87,3.68,3.72,267871,0
2010-03-09,3.83,3.83,3.6,3.8,234258,0
2010-03-10,3.8,3.85,3.54,3.84,212253,0
2010-03-11,3.77,3.82,3.69,3.73,108528,0
2010-03-12,3.74,3.75,3.62,3.69,124924,0
2010-03-15,3.71,3.85,3.58,3.78,423541,0
2010-03-16,3.76,3.85,3.7,3.76,217377,0
2010-03-17,3.75,3.9,3.73,3.88,266937,0
2010-03-18,3.88,3.89,3.73,3.85,119998,0
2010-03-19,3.85,4.07,3.79,4.07,938435,0
2010-03-22,4.1,4.33,4.02,4.3,652474,0
2010-03-23,4.37,4.47,4.15,4.47,607473,0
2010-03-24,4.47,4.65,4.45,4.55,1102417,0
2010-03-25,4.55,4.8,4.5,4.7,1193643,0
2010-03-26,4.77,4.82,4.53,4.64,1653434,0
2010-03-29,4.67,4.9,4.6,4.89,975677,0
2010-03-30,4.9,5.1,4.84,5.09,838933,0
2010-03-31,5.05,5.17,5,5.08,617365,0
2010-04-01,5.18,5.36,5,5.36,609551,0
2010-04-05,5.37,5.38,5.07,5.12,635171,0
2010-04-06,5.08,5.4,5.08,5.39,400516,0
2010-04-07,5.34,5.45,5.23,5.42,549871,0
2010-04-08,5.43,5.6,5.15,5.5,823128,0
2010-04-09,5.46,5.65,5.34,5.57,467351,0
2010-04-12,5.58,5.77,5.5,5.69,384256,0
2010-04-13,5.65,5.67,5.28,5.55,350441,0
2010-04-14,5.52,5.75,5.34,5.7,667056,0
2010-04-15,5.66,5.75,5.17,5.32,457514,0
2010-04-16,5.27,5.45,4.93,5.29,540618,0
2010-04-19,5.21,5.6,5.21,5.54,448492,0
2010-04-20,5.6,5.68,5.5,5.68,403988,0
2010-04-21,5.72,5.76,5.63,5.73,497760,0
2010-04-22,5.79,5.85,5.65,5.83,534958,0
2010-04-23,5.92,5.97,5.8,5.92,240632,0
2010-04-26,5.97,6.15,5.88,5.97,853802,0
2010-04-27,6.04,6.07,5.75,5.99,472787,0
2010-04-28,5.97,6.02,5.71,5.9,435119,0
2010-04-29,5.88,6.02,5.8,5.95,335011,0
2010-04-30,5.97,5.97,5.61,5.92,498915,0
2010-05-03,6.3,6.3,5.86,6.04,469847,0
2010-05-04,6,6.1,5.85,6.05,348772,0
2010-05-05,6.06,6.24,5.88,6.09,483771,0
2010-05-06,6.05,6.12,3.91,5.59,759698,0
2010-05-07,5.6,5.89,5.25,5.62,603349,0
2010-05-10,5.82,5.95,5.73,5.9,289470,0
2010-05-11,5.85,6.3,5.77,6,385964,0
2010-05-12,6.1,6.17,5.92,5.98,352196,0
2010-05-13,6.1,6.24,6,6.09,295335,0
2010-05-14,6.18,6.18,5.91,5.99,329962,0
2010-05-17,6.03,6.03,5.58,5.94,263964,0
2010-05-18,6.01,6.01,5.77,5.83,274639,0
2010-05-19,5.78,5.84,5.54,5.68,303759,0
2010-05-20,5.68,5.68,5.12,5.14,400563,0
2010-05-21,5.22,5.8,5.05,5.64,610614,0
2010-05-24,5.7,5.91,5.63,5.85,494596,0
2010-05-25,5.67,5.68,5.39,5.58,356770,0
2010-05-26,5.7,5.78,5.46,5.58,566574,0
2010-05-27,5,5.02,4.88,5.01,3910028,0
2010-05-28,5.11,5.13,4.98,5.05,758795,0
2010-06-01,5.13,5.15,4.93,4.94,285598,0
2010-06-02,4.95,5.1,4.9,5.1,418943,0
2010-06-03,5.15,5.15,5,5.11,417686,0
2010-06-04,5.14,5.14,4.93,5.02,585856,0
2010-06-07,5.05,5.12,4.66,4.78,958047,0
2010-06-08,4.8,4.84,4.36,4.45,483112,0
2010-06-09,4.43,4.68,4.21,4.25,430019,0
2010-06-10,4.27,4.47,4.25,4.38,347305,0
2010-06-11,4.44,4.68,4.35,4.66,297231,0
2010-06-14,4.74,4.85,4.69,4.79,261537,0
2010-06-15,4.88,4.93,4.8,4.93,212851,0
2010-06-16,4.92,4.96,4.66,4.75,295327,0
2010-06-17,4.72,4.81,4.51,4.81,231192,0
2010-06-18,4.78,4.92,4.71,4.85,205181,0
2010-06-21,4.64,4.64,3.35,3.42,2859287,0
2010-06-22,3.4,3.59,3.15,3.45,925783,0
2010-06-23,3.5,3.94,3.5,3.88,820869,0
2010-06-24,3.94,3.94,3.55,3.64,659858,0
2010-06-25,3.6,3.82,3.55,3.76,6925716,0
2010-06-28,3.75,3.75,3.5,3.51,362103,0
2010-06-29,3.5,3.5,3.25,3.3,773852,0
2010-06-30,3.31,3.43,3.12,3.18,383982,0
2010-07-01,3.24,3.37,3.03,3.37,524101,0
2010-07-02,3.38,3.52,3.18,3.28,275442,0
2010-07-06,3.34,3.4,3.07,3.14,429510,0
2010-07-07,3.16,3.39,3.05,3.36,410986,0
2010-07-08,3.4,3.5,3.31,3.47,253361,0
2010-07-09,3.48,3.54,3.16,3.52,490672,0
2010-07-12,3.51,3.51,3.27,3.31,200033,0
2010-07-13,3.34,3.59,3.3,3.49,317792,0
2010-07-14,3.47,3.47,3.34,3.39,141667,0
2010-07-15,3.38,3.39,3.16,3.28,202941,0
2010-07-16,3.26,3.31,3.16,3.25,347221,0
2010-07-19,3.26,3.3,3.1,3.27,424137,0
2010-07-20,3.24,3.34,3.16,3.31,229174,0
2010-07-21,3.36,3.59,3.32,3.54,444847,0
2010-07-22,3.59,3.64,3.37,3.55,458200,0
2010-07-23,3.55,3.62,3.31,3.51,348072,0
2010-07-26,3.51,3.74,3.51,3.74,371489,0
2010-07-27,3.77,3.84,3.71,3.8,303812,0
2010-07-28,3.81,3.83,3.63,3.69,305095,0
2010-07-29,3.71,3.74,3.53,3.74,237848,0
2010-07-30,3.7,3.86,3.6,3.74,523040,0
2010-08-02,3.81,4.16,3.59,3.9,529342,0
2010-08-03,3.9,3.98,3.77,3.78,408588,0
2010-08-04,3.8,4.05,3.8,3.99,466244,0
2010-08-05,3.98,4.1,3.95,4.02,246609,0
2010-08-06,3.97,3.98,3.77,3.84,339260,0
2010-08-09,3.87,3.94,3.74,3.93,252743,0
2010-08-10,3.89,3.9,3.78,3.84,182556,0
2010-08-11,3.81,3.85,3.55,3.56,327040,0
2010-08-12,3.5,3.89,3.5,3.81,309375,0
2010-08-13,3.79,3.79,3.52,3.52,240457,0
2010-08-16,3.52,3.64,3.45,3.56,127571,0
2010-08-17,3.59,3.75,3.53,3.7,148414,0
2010-08-18,3.7,3.84,3.63,3.77,244337,0
2010-08-19,3.77,3.82,3.6,3.61,238105,0
2010-08-20,3.6,3.68,3.47,3.65,229989,0
2010-08-23,3.65,3.7,3.52,3.52,102175,0
2010-08-24,3.5,3.6,3.5,3.51,231557,0
2010-08-25,3.5,3.57,3.5,3.55,130945,0
2010-08-26,3.55,3.59,3.45,3.5,107481,0
2010-08-27,3.54,3.75,3.48,3.73,204355,0
2010-08-30,3.71,3.74,3.63,3.66,171018,0
2010-08-31,3.66,3.74,3.52,3.6,125551,0
2010-09-01,3.66,3.75,3.66,3.71,133822,0
2010-09-02,3.71,3.91,3.6,3.84,226719,0
2010-09-03,3.89,4.03,3.8,3.92,214616,0
2010-09-07,3.92,3.96,3.69,3.81,175718,0
2010-09-08,3.83,3.9,3.82,3.88,91951,0
2010-09-09,3.94,4,3.71,3.82,201353,0
2010-09-10,3.85,3.87,3.72,3.84,88652,0
2010-09-13,3.87,4.05,3.84,4.02,271496,0
2010-09-14,4,4.03,3.96,3.99,155921,0
2010-09-15,3.98,4.05,3.88,3.93,136687,0
2010-09-16,3.94,3.98,3.8,3.84,125520,0
2010-09-17,3.89,3.91,3.76,3.77,541423,0
2010-09-20,3.79,3.96,3.78,3.94,240768,0
2010-09-21,3.95,4.02,3.84,3.87,144170,0
2010-09-22,3.85,3.99,3.85,3.98,195903,0
2010-09-23,4.14,4.29,3.93,3.95,882599,0
2010-09-24,4.01,4.01,3.75,3.99,288812,0
2010-09-27,4.04,4.04,3.78,3.84,161059,0
2010-09-28,3.83,3.9,3.65,3.81,170966,0
2010-09-29,3.81,3.81,3.67,3.75,127058,0
2010-09-30,3.79,3.79,3.62,3.75,183661,0
2010-10-01,3.79,3.97,3.75,3.82,214701,0
2010-10-04,3.8,3.8,3.68,3.71,207420,0
2010-10-05,3.75,3.96,3.64,3.93,387794,0
2010-10-06,3.9,4.22,3.87,4.2,507243,0
2010-10-07,4.19,4.2,3.98,4.13,200190,0
2010-10-08,4.1,4.25,4.06,4.17,179937,0
2010-10-11,4.12,4.24,4.11,4.16,147094,0
2010-10-12,4.16,4.3,4.16,4.25,266324,0
2010-10-13,4.27,4.32,4.21,4.23,216042,0
2010-10-14,4.24,4.42,4.15,4.22,191027,0
2010-10-15,4.29,4.3,4.14,4.25,208585,0
2010-10-18,4.27,4.27,4.11,4.15,204657,0
2010-10-19,4.08,4.14,3.96,3.99,178182,0
2010-10-20,4.02,4.19,4.02,4.12,181424,0
2010-10-21,4.15,4.16,3.95,4,180716,0
2010-10-22,4,4.14,4,4.11,114969,0
2010-10-25,4.12,4.21,4.06,4.19,178016,0
2010-10-26,4.18,4.43,4.03,4.28,216846,0
2010-10-27,4.27,4.35,4.21,4.32,167725,0
2010-10-28,4.43,4.54,4.36,4.43,277041,0
2010-10-29,4.42,4.42,4.23,4.31,132200,0
2010-11-01,4.31,4.31,4.11,4.19,151824,0
2010-11-02,4.24,4.39,4.11,4.37,210026,0
2010-11-03,4.36,4.39,4.23,4.29,88912,0
2010-11-04,4.38,4.63,4.34,4.57,341769,0
2010-11-05,4.58,4.59,4.45,4.54,156769,0
2010-11-08,4.51,4.72,4.43,4.51,230345,0
2010-11-09,4.57,4.62,4.33,4.35,262811,0
2010-11-10,4.38,4.38,4.1,4.19,376953,0
2010-11-11,4.15,4.34,4.12,4.31,142203,0
2010-11-12,4.26,4.3,4.25,4.26,144125,0
2010-11-15,4.27,4.29,4.13,4.25,156663,0
2010-11-16,4.2,4.2,4.02,4.13,225758,0
2010-11-17,4.15,4.25,3.92,4.04,197968,0
2010-11-18,4.05,4.24,3.97,4.02,263721,0
2010-11-19,4.02,4.19,4.02,4.08,197057,0
2010-11-22,4.05,4.11,3.96,4.08,150296,0
2010-11-23,4.04,4.27,3.99,4.1,210917,0
2010-11-24,4.15,4.29,4.15,4.22,199682,0
2010-11-26,4.18,4.38,4.18,4.3,95979,0
2010-11-29,4.27,4.3,4.14,4.26,256252,0
2010-11-30,4.23,4.25,4.05,4.11,273561,0
2010-12-01,4.2,4.32,4.12,4.21,263717,0
2010-12-02,4.22,4.3,4.19,4.25,211127,0
2010-12-03,4.12,4.31,4.12,4.27,121083,0
2010-12-06,4.26,4.33,4.23,4.28,142418,0
2010-12-07,4.32,4.32,4.2,4.26,192724,0
2010-12-08,4.26,4.34,4.26,4.3,81107,0
2010-12-09,4.36,4.5,4.32,4.43,248893,0
2010-12-10,4.45,4.55,4.41,4.48,260380,0
2010-12-13,4.5,4.57,4.42,4.52,256239,0
2010-12-14,4.55,4.56,4.41,4.43,249630,0
2010-12-15,4.44,4.58,4.39,4.41,222231,0
2010-12-16,4.43,4.54,4.4,4.5,156510,0
2010-12-17,4.54,4.79,4.54,4.73,273649,0
2010-12-20,4.64,4.92,4.6,4.89,251669,0
2010-12-21,4.88,5.14,4.88,5.05,424183,0
2010-12-22,5.02,5.09,4.87,4.97,319031,0
2010-12-23,4.99,4.99,4.76,4.85,269899,0
2010-12-27,4.82,4.9,4.76,4.83,162434,0
2010-12-28,4.85,4.85,4.69,4.71,240435,0
2010-12-29,4.76,4.84,4.71,4.75,132180,0
2010-12-30,4.76,4.83,4.69,4.77,137203,0
2010-12-31,4.77,4.82,4.66,4.66,113656,0
2011-01-03,4.73,4.85,4.65,4.79,202643,0
2011-01-04,4.82,4.82,4.66,4.73,251349,0
2011-01-05,4.71,4.81,4.71,4.72,156765,0
2011-01-06,4.74,4.75,4.57,4.72,261086,0
2011-01-07,4.55,5.33,4.44,5.14,1638538,0
2011-01-10,5.14,5.36,5.05,5.2,632592,0
2011-01-11,5.27,5.27,5.14,5.21,245001,0
2011-01-12,5.31,5.89,5.3,5.57,956482,0
2011-01-13,5.55,5.7,5.32,5.7,961066,0
2011-01-14,5.71,5.8,5.53,5.65,585965,0
2011-01-18,5.73,5.86,5.62,5.75,822734,0
2011-01-19,5.76,5.79,5.56,5.6,452800,0
2011-01-20,5.8,5.9,5.54,5.67,719468,0
2011-01-21,5.68,5.73,5.64,5.68,356725,0
2011-01-24,5.95,6.28,5.78,5.99,2202102,0
2011-01-25,5.99,6.07,5.9,5.93,683631,0
2011-01-26,6,6.11,5.93,6.05,589493,0
2011-01-27,6.24,6.24,5.95,5.99,488945,0
2011-01-28,6,6.25,5.71,5.75,626578,0
2011-01-31,5.8,6.09,5.7,5.83,810883,0
2011-02-01,6.16,6.16,5.86,5.96,1261382,0
2011-02-02,5.96,6.22,5.95,6.2,1192840,0
2011-02-03,6.02,6.29,5.95,6.12,3847970,0
2011-02-04,6.09,6.14,5.86,5.89,1054292,0
2011-02-07,5.9,6.22,5.9,5.97,963146,0
2011-02-08,6.02,6.06,5.85,5.87,653527,0
2011-02-09,6.01,6.06,5.87,5.94,687193,0
2011-02-10,5.9,5.99,5.85,5.92,478317,0
2011-02-11,5.92,5.95,5.64,5.77,1386128,0
2011-02-14,5.79,5.87,5.71,5.75,672711,0
2011-02-15,5.8,6,5.75,5.96,821108,0
2011-02-16,6,6.01,5.86,5.9,548746,0
2011-02-18,5.84,6,5.77,5.82,729394,0
2011-02-22,6,6.09,5.7,5.75,1278503,0
2011-02-23,5.83,6.13,5.8,5.8,1342084,0
2011-02-24,5.83,5.96,5.8,5.91,1032235,0
2011-02-25,5.99,6.45,5.95,6.16,3420464,0
2011-02-28,6.2,6.32,6.05,6.1,2442267,0
2011-03-01,6.13,6.2,5.85,5.93,1452465,0
2011-03-02,5.92,6.06,5.85,5.95,669121,0
2011-03-03,5.97,6.03,5.9,5.95,538436,0
2011-03-04,5.97,6.1,5.95,6.06,955774,0
2011-03-07,6.15,6.38,5.98,6.06,1310997,0
2011-03-08,6.08,6.1,5.99,6.01,497163,0
2011-03-09,6.04,6.06,5.93,6,673769,0
2011-03-10,5.95,5.99,5.8,5.83,862504,0
2011-03-11,5.79,6,5.75,5.84,676516,0
2011-03-14,5.85,5.93,5.75,5.8,409741,0
2011-03-15,5.7,5.75,5.62,5.69,456490,0
2011-03-16,5.7,5.75,5.63,5.7,458328,0
2011-03-17,5.78,5.86,5.65,5.65,281685,0
2011-03-18,5.71,5.83,5.7,5.78,428780,0
2011-03-21,5.85,5.85,5.68,5.74,531293,0
2011-03-22,5.76,5.78,5.7,5.74,289152,0
2011-03-23,5.75,5.86,5.68,5.84,272755,0
2011-03-24,5.87,5.97,5.84,5.96,257107,0
2011-03-25,5.97,6.09,5.9,6.07,377896,0
2011-03-28,6.1,6.19,6,6.02,417639,0
2011-03-29,6.08,6.19,6.03,6.15,482721,0
2011-03-30,6.16,6.24,6,6.15,709206,0
2011-03-31,6.16,6.26,6.13,6.25,458856,0
2011-04-01,6.27,6.27,6.2,6.25,420641,0
2011-04-04,6.25,6.28,6.19,6.2,363498,0
2011-04-05,6.17,6.28,6.16,6.26,680380,0
2011-04-06,6.3,6.55,6.26,6.48,1721115,0
2011-04-07,6.5,6.65,6.41,6.52,847217,0
2011-04-08,6.51,6.51,6.31,6.39,564483,0
2011-04-11,6.4,6.41,6.25,6.26,302001,0
2011-04-12,6.23,6.28,6.16,6.16,312256,0
2011-04-13,6.18,6.41,6.15,6.26,409397,0
2011-04-14,6.35,6.5,6.3,6.48,665862,0
2011-04-15,6.5,6.56,6.4,6.5,653062,0
2011-04-18,6.49,6.49,6.11,6.39,735843,0
2011-04-19,6.38,6.39,6.29,6.33,308932,0
2011-04-20,6.36,6.44,6.31,6.37,288379,0
2011-04-21,6.33,6.43,6.33,6.37,219670,0
2011-04-25,6.39,6.43,6.32,6.37,285132,0
2011-04-26,6.4,6.68,6.4,6.68,1199239,0
2011-04-27,6.76,7.25,6.72,7.12,1853382,0
2011-04-28,7.14,7.19,7.04,7.19,691274,0
2011-04-29,7.18,7.73,7.17,7.56,1624510,0
2011-05-02,7.69,7.85,7.55,7.7,918950,0
2011-05-03,7.7,7.81,7.09,7.11,1580963,0
2011-05-04,7.09,7.31,6.67,6.94,1371579,0
2011-05-05,7.03,7.17,6.82,6.89,714728,0
2011-05-06,6.94,7,6.71,6.75,910015,0
2011-05-09,6.73,6.78,6.53,6.54,1103657,0
2011-05-10,6.66,6.92,6.55,6.85,805756,0
2011-05-11,6.82,6.83,6.53,6.6,590105,0
2011-05-12,6.58,6.75,6.42,6.71,546387,0
2011-05-13,6.8,6.89,6.57,6.6,463765,0
2011-05-16,6.56,6.59,6.32,6.33,458837,0
2011-05-17,6.33,6.85,6.17,6.76,884052,0
2011-05-18,6.63,6.93,6.51,6.85,581120,0
2011-05-19,6.98,7.1,6.7,6.76,588213,0
2011-05-20,6.75,6.75,6.47,6.59,665558,0
2011-05-23,6.57,6.57,6.37,6.46,488235,0
2011-05-24,6.5,6.52,6.25,6.34,455871,0
2011-05-25,6.31,6.64,6.31,6.54,421287,0
2011-05-26,6.54,6.6,6.41,6.53,396637,0
2011-05-27,6.55,6.81,6.51,6.76,472057,0
2011-05-31,6.92,7.15,6.7,7.12,2753238,0
2011-06-01,7.11,7.11,6.72,6.74,853628,0
2011-06-02,6.77,7.02,6.64,6.98,583755,0
2011-06-03,6.93,7.16,6.79,6.94,985185,0
2011-06-06,6.98,7.05,6.48,6.48,952092,0
2011-06-07,6.62,6.67,6.42,6.42,601021,0
2011-06-08,6.4,6.53,6.28,6.36,527471,0
2011-06-09,6.41,6.47,6.21,6.31,597956,0
2011-06-10,6.28,6.3,5.97,6.05,775541,0
2011-06-13,6.11,6.24,5.91,6.01,588149,0
2011-06-14,6.11,6.25,5.98,6.03,430776,0
2011-06-15,5.96,6.01,5.84,5.88,480779,0
2011-06-16,5.91,6.11,5.87,6,493940,0
2011-06-17,6.05,6.11,5.84,5.89,741132,0
2011-06-20,5.87,6.06,5.75,5.98,390611,0
2011-06-21,6.05,6.17,5.95,6.14,352370,0
2011-06-22,6.01,6.22,5.97,5.98,244978,0
2011-06-23,5.86,6.15,5.84,6.13,321600,0
2011-06-24,6.15,6.15,5.91,6.02,739958,0
2011-06-27,6,6.06,5.78,6,972543,0
2011-06-28,6.03,6.06,5.91,5.93,421895,0
2011-06-29,5.95,6.05,5.91,6.04,892242,0
2011-06-30,6.08,6.14,5.96,6.12,409216,0
2011-07-01,6.12,6.21,6.05,6.07,287041,0
2011-07-05,6.1,6.25,5.9,5.93,369020,0
2011-07-06,6.01,6.01,5.84,5.86,546210,0
2011-07-07,5.93,6.04,5.86,5.99,487754,0
2011-07-08,5.92,6.03,5.92,5.95,389587,0
2011-07-11,5.89,5.95,5.82,5.9,227512,0
2011-07-12,5.82,6,5.82,5.91,202166,0
2011-07-13,5.97,6,5.91,5.96,312223,0
2011-07-14,5.99,5.99,5.81,5.89,284502,0
2011-07-15,5.9,5.98,5.86,5.95,341556,0
2011-07-18,5.9,5.97,5.8,5.85,281092,0
2011-07-19,5.89,5.95,5.84,5.95,261377,0
2011-07-20,5.92,5.94,5.75,5.86,391778,0
2011-07-21,5.87,5.97,5.86,5.91,256595,0
2011-07-22,5.92,5.94,5.82,5.84,213173,0
2011-07-25,5.79,5.87,5.78,5.79,227954,0
2011-07-26,5.78,5.81,5.73,5.73,196125,0
2011-07-27,5.7,5.72,5.55,5.56,510376,0
2011-07-28,5.53,5.68,5.36,5.47,494911,0
2011-07-29,5.38,5.5,5.34,5.44,473213,0
2011-08-01,5.56,5.74,5.2,5.3,597289,0
2011-08-02,5.2,5.38,5.1,5.26,534937,0
2011-08-03,5.23,5.25,5,5.18,606135,0
2011-08-04,5.08,5.08,4.7,4.7,850512,0
2011-08-05,4.78,5.21,4.5,4.7,909702,0
2011-08-08,4.5,5.24,4.35,5.09,2629010,0
2011-08-09,5.19,5.46,4.8,5.46,1405834,0
2011-08-10,5.44,5.65,4.99,5,991993,0
2011-08-11,5.01,5.15,4.91,5.06,593022,0
2011-08-12,5.23,5.23,4.99,5.03,343286,0
2011-08-15,5.13,5.23,5.05,5.22,349736,0
2011-08-16,5.14,5.26,5.01,5.1,420049,0
2011-08-17,5.1,5.19,4.95,5.02,433979,0
2011-08-18,4.89,5.01,4.73,4.92,897150,0
2011-08-19,4.8,4.96,4.78,4.91,757210,0
2011-08-22,4.9,5.03,4.83,4.91,481321,0
2011-08-23,5,5.09,4.91,5.04,671379,0
2011-08-24,5,5.25,4.98,5.23,464548,0
2011-08-25,5.27,5.27,5,5.04,321161,0
2011-08-26,5,5.25,4.94,5.24,302035,0
2011-08-29,5.29,5.54,5.25,5.52,302671,0
2011-08-30,5.39,5.59,5.39,5.51,317775,0
2011-08-31,5.55,5.9,5.47,5.73,596924,0
2011-09-01,5.76,5.77,5.39,5.4,334356,0
2011-09-02,5.37,5.37,5.12,5.17,324900,0
2011-09-06,5.07,5.15,5,5.14,406126,0
2011-09-07,5.25,5.51,5.11,5.49,361965,0
2011-09-08,5.44,5.46,5.15,5.16,283427,0
2011-09-09,5.09,5.11,4.88,4.94,580975,0
2011-09-12,4.86,5.15,4.86,5,335008,0
2011-09-13,5.13,5.13,4.92,4.96,278618,0
2011-09-14,5,5.08,4.92,4.98,356201,0
2011-09-15,5.02,5.06,4.86,5,241421,0
2011-09-16,5.04,5.05,4.71,4.95,710724,0
2011-09-19,4.79,4.91,4.78,4.83,372908,0
2011-09-20,4.78,4.91,4.73,4.73,268427,0
2011-09-21,4.74,4.88,4.56,4.57,400904,0
2011-09-22,4.42,4.62,4.19,4.43,1144110,0
2011-09-23,4.42,4.74,4.39,4.69,413842,0
2011-09-26,4.65,4.77,4.4,4.61,458137,0
2011-09-27,4.74,4.93,4.63,4.78,644773,0
2011-09-28,4.9,4.9,4.43,4.43,388068,0
2011-09-29,4.56,4.64,4.23,4.44,1062429,0
2011-09-30,4.35,4.54,4.35,4.41,428456,0
2011-10-03,4.35,4.39,3.85,3.85,1495059,0
2011-10-04,3.67,3.95,3.55,3.94,1796307,0
2011-10-05,3.95,4.19,3.84,4.15,623223,0
2011-10-06,4.16,4.28,4.03,4.24,542944,0
2011-10-07,4.18,4.3,4.15,4.21,454146,0
2011-10-10,4.3,4.48,4.17,4.44,500665,0
2011-10-11,4.38,4.47,4.2,4.4,332007,0
2011-10-12,4.4,4.46,4.36,4.42,472929,0
2011-10-13,4.39,4.58,4.32,4.58,379622,0
2011-10-14,4.62,4.72,4.52,4.65,347508,0
2011-10-17,4.61,4.63,4.35,4.37,341785,0
2011-10-18,4.37,4.46,4.28,4.4,359797,0
2011-10-19,4.41,4.42,4.15,4.15,318689,0
2011-10-20,4.15,4.16,4.01,4.09,337021,0
2011-10-21,4.15,4.21,4.12,4.19,577133,0
2011-10-24,4.21,4.41,4.2,4.35,593662,0
2011-10-25,4.45,4.52,4.25,4.35,440959,0
2011-10-26,4.41,4.52,4.29,4.45,371740,0
2011-10-27,4.6,4.81,4.58,4.8,701722,0
2011-10-28,4.69,5.23,4.61,5.15,1000968,0
2011-10-31,5.01,5.07,4.9,4.91,400935,0
2011-11-01,4.73,4.89,4.64,4.67,479809,0
2011-11-02,4.75,4.9,4.71,4.89,329990,0
2011-11-03,4.95,4.97,4.74,4.86,286134,0
2011-11-04,4.82,4.89,4.66,4.68,528617,0
2011-11-07,4.65,4.79,4.37,4.52,731694,0
2011-11-08,4.45,4.56,4.43,4.51,508849,0
2011-11-09,4.44,4.52,4.3,4.3,460857,0
2011-11-10,4.37,4.44,4.3,4.38,261745,0
2011-11-11,4.41,4.89,4.41,4.89,515387,0
2011-11-14,4.87,4.95,4.7,4.78,549412,0
2011-11-15,4.76,4.91,4.7,4.86,319570,0
2011-11-16,4.8,4.89,4.75,4.76,334259,0
2011-11-17,4.74,4.75,4.49,4.57,406579,0
2011-11-18,4.68,4.73,4.43,4.49,313270,0
2011-11-21,4.39,4.47,4.29,4.31,200543,0
2011-11-22,4.37,4.82,4.36,4.8,551731,0
2011-11-23,4.72,4.79,4.56,4.65,486667,0
2011-11-25,4.64,4.83,4.57,4.58,186674,0
2011-11-28,4.72,4.92,4.68,4.8,539754,0
2011-11-29,4.8,4.8,4.7,4.75,193787,0
2011-11-30,4.9,5.21,4.81,5.2,646190,0
2011-12-01,5.08,5.17,4.95,5.03,344255,0
2011-12-02,5.13,5.13,4.85,4.89,291656,0
2011-12-05,4.94,4.99,4.85,4.94,326918,0
2011-12-06,4.83,4.94,4.83,4.89,303131,0
2011-12-07,4.87,4.94,4.81,4.85,291797,0
2011-12-08,4.81,4.85,4.66,4.66,219018,0
2011-12-09,4.66,4.75,4.61,4.7,358487,0
2011-12-12,4.66,4.71,4.48,4.5,235541,0
2011-12-13,4.5,4.56,4.29,4.32,335964,0
2011-12-14,4.21,4.37,4.18,4.23,629909,0
2011-12-15,4.35,4.43,4.26,4.35,425426,0
2011-12-16,4.39,4.53,4.33,4.51,442178,0
2011-12-19,4.55,4.59,4.37,4.4,308566,0
2011-12-20,4.54,4.54,4.29,4.49,465967,0
2011-12-21,4.5,4.55,4.23,4.41,298086,0
2011-12-22,4.42,4.45,4.26,4.34,323570,0
2011-12-23,4.21,4.27,4.15,4.15,578192,0
2011-12-27,4.1,4.4,4.1,4.31,333410,0
2011-12-28,4.32,4.38,4.19,4.21,343749,0
2011-12-29,4.23,4.37,4.15,4.35,320842,0
2011-12-30,4.26,4.47,4.2,4.41,396403,0
2012-01-03,4.45,4.55,4.22,4.3,455150,0
2012-01-04,4.32,4.32,4.2,4.21,202351,0
2012-01-05,4.18,4.32,4.17,4.3,203084,0
2012-01-06,4.27,4.31,4.15,4.15,388285,0
2012-01-09,4.18,4.36,4.15,4.35,464275,0
2012-01-10,4.41,4.57,4.37,4.55,419480,0
2012-01-11,4.54,5.18,4.47,5.15,1054719,0
2012-01-12,5.12,5.16,4.82,5.02,670229,0
2012-01-13,4.94,5.12,4.75,5.1,802142,0
2012-01-17,5.14,5.27,5.04,5.16,591331,0
2012-01-18,5.12,5.25,5.1,5.17,448014,0
2012-01-19,5.17,5.32,5.17,5.32,548105,0
2012-01-20,5.15,5.19,5,5.11,3909839,0
2012-01-23,5.1,5.15,5,5.05,594032,0
2012-01-24,5.04,5.17,5.04,5.11,827675,0
2012-01-25,5.13,5.15,5.02,5.1,654637,0
2012-01-26,5.1,5.32,5.08,5.22,1205310,0
2012-01-27,5.27,5.71,5.22,5.6,1688338,0
2012-01-30,5.7,5.75,5.42,5.43,949160,0
2012-01-31,5.5,5.6,5.28,5.31,1323332,0
2012-02-01,5.36,5.62,5.35,5.58,803586,0
2012-02-02,5.6,5.71,5.54,5.59,668019,0
2012-02-03,5.72,5.73,5.54,5.69,835312,0
2012-02-06,5.69,5.77,5.55,5.69,671081,0
2012-02-07,5.7,5.75,5.54,5.65,704558,0
2012-02-08,5.65,5.7,5.41,5.45,690841,0
2012-02-09,5.46,5.54,5.3,5.32,452930,0
2012-02-10,5.27,5.44,5.25,5.28,641024,0
2012-02-13,5.49,5.56,5.12,5.35,1020771,0
2012-02-14,5.31,5.37,5.06,5.17,843131,0
2012-02-15,5.2,5.21,5,5.06,689658,0
2012-02-16,5.07,5.2,5.06,5.19,464460,0
2012-02-17,5.21,5.22,5.03,5.12,389508,0
2012-02-21,5.15,5.19,4.94,5.01,482191,0
2012-02-22,4.98,5.03,4.85,4.9,290120,0
2012-02-23,4.9,5.03,4.87,5.02,294737,0
2012-02-24,5.01,5.07,4.96,4.96,225539,0
2012-02-27,4.93,5.03,4.9,5,252218,0
2012-02-28,5.02,5.06,4.9,4.92,208439,0
2012-02-29,4.94,4.98,4.86,4.91,327300,0
2012-03-01,4.91,4.98,4.59,4.61,912622,0
2012-03-02,4.66,4.71,4.62,4.65,640942,0
2012-03-05,4.65,4.7,4.65,4.66,265844,0
2012-03-06,4.68,4.76,4.65,4.68,535257,0
2012-03-07,4.68,4.84,4.65,4.77,409207,0
2012-03-08,4.82,4.89,4.77,4.89,233919,0
2012-03-09,4.88,4.99,4.82,4.92,760573,0
2012-03-12,4.92,5.08,4.85,5.03,417040,0
2012-03-13,5.08,5.15,4.96,5.15,507122,0
2012-03-14,5.13,5.17,5,5.06,394908,0
2012-03-15,5.01,5.08,4.98,5.04,344151,0
2012-03-16,5.06,5.19,5,5.14,499126,0
2012-03-19,5.13,5.25,5.09,5.24,427258,0
2012-03-20,5.21,5.22,5.05,5.09,355580,0
2012-03-21,5.13,5.25,5.07,5.23,399628,0
2012-03-22,5.21,5.25,5.06,5.12,263444,0
2012-03-23,5.16,5.22,4.97,5.11,238190,0
2012-03-26,5.2,5.44,5.18,5.37,740185,0
2012-03-27,5.44,5.56,5.41,5.5,739156,0
2012-03-28,5.5,5.54,5.25,5.3,342721,0
2012-03-29,5.29,5.4,5.25,5.39,277959,0
2012-03-30,5.44,5.53,5.31,5.4,367023,0
2012-04-02,5.58,5.64,5.44,5.54,825286,0
2012-04-03,5.55,5.62,5.39,5.45,445486,0
2012-04-04,5.38,5.43,5.25,5.28,341745,0
2012-04-05,5.28,5.44,5.27,5.31,165096,0
2012-04-09,5.25,5.29,5.11,5.11,508825,0
2012-04-10,5.06,5.14,4.85,4.9,656805,0
2012-04-11,4.97,5.08,4.97,5.01,427473,0
2012-04-12,5.01,5.1,5.01,5.04,189035,0
2012-04-13,5,5.02,4.9,4.92,227064,0
2012-04-16,4.97,5.02,4.86,4.97,315820,0
2012-04-17,5.01,5.19,4.98,5.11,238918,0
2012-04-18,5.1,5.1,4.9,4.93,201291,0
2012-04-19,4.94,5.05,4.9,4.95,477610,0
2012-04-20,5.02,5.02,4.91,4.94,401459,0
2012-04-23,4.88,4.93,4.75,4.82,444180,0
2012-04-24,4.81,4.92,4.78,4.92,303219,0
2012-04-25,4.99,5.05,4.95,4.99,265264,0
2012-04-26,4.99,5.02,4.85,4.9,285611,0
2012-04-27,4.9,4.92,4.81,4.87,295124,0
2012-04-30,4.87,4.8705,4.74,4.76,384488,0
2012-05-01,4.78,4.84,4.65,4.66,288199,0
2012-05-02,4.62,4.85,4.55,4.81,416653,0
2012-05-03,4.84,4.84,4.59,4.7,414688,0
2012-05-04,4.67,4.74,4.54,4.55,410589,0
2012-05-07,4.55,4.58,4.48,4.51,437936,0
2012-05-08,4.53,4.54,4.33,4.5,423739,0
2012-05-09,4.46,4.51,4.38,4.48,260677,0
2012-05-10,4.5,4.55,4.45,4.52,318515,0
2012-05-11,4.47,4.54,4.45,4.49,196006,0
2012-05-14,4.43,4.53,4.41,4.49,244206,0
2012-05-15,4.48,4.62,4.48,4.53,319697,0
2012-05-16,4.58,4.6,4.48,4.55,415432,0
2012-05-17,4.64,4.64,4.36,4.39,465484,0
2012-05-18,4.56,4.62,4.42,4.44,549988,0
2012-05-21,4.43,4.75,4.39,4.73,428327,0
2012-05-22,4.75,5,4.74,4.82,754527,0
2012-05-23,4.8,5.14,4.8,5.11,754835,0
2012-05-24,5.14,5.24,4.95,5.11,457855,0
2012-05-25,5.11,5.13,5.05,5.13,272351,0
2012-05-29,5.14,5.23,5.02,5.06,275948,0
2012-05-30,5,5.1,4.94,5.02,276868,0
2012-05-31,5.04,5.15,4.9,5.14,686055,0
2012-06-01,5,5.08,4.75,4.84,535122,0
2012-06-04,4.87,5.09,4.87,5.04,459011,0
2012-06-05,5.01,5.14,5.01,5.09,282786,0
2012-06-06,5.12,5.2,5.06,5.15,325936,0
2012-06-07,5.2,5.21,5.11,5.13,340310,0
2012-06-08,5.14,5.47,5.07,5.38,698439,0
2012-06-11,5.45,5.48,5.32,5.36,363380,0
2012-06-12,5.39,5.47,5.29,5.44,433814,0
2012-06-13,5.43,5.67,5.35,5.6,849019,0
2012-06-14,5.6,5.71,5.52,5.71,571714,0
2012-06-15,5.7,5.8,5.64,5.68,1731398,0
2012-06-18,5.62,5.76,5.57,5.69,403449,0
2012-06-19,5.69,5.94,5.69,5.89,643676,0
2012-06-20,5.88,5.94,5.7,5.81,525877,0
2012-06-21,5.79,5.85,5.71,5.79,382578,0
2012-06-22,5.84,6,5.74,6,704254,0
2012-06-25,5.93,6.03,5.89,5.96,438893,0
2012-06-26,5.98,6.08,5.75,5.93,684747,0
2012-06-27,5.93,6.02,5.84,5.89,544332,0
2012-06-28,5.82,5.93,5.7,5.82,299599,0
2012-06-29,5.92,6,5.84,5.95,280043,0
2012-07-02,5.94,6.1,5.88,6.1,412957,0
2012-07-03,6.1,6.14,5.96,6.09,248005,0
2012-07-05,6.04,6.17,6.01,6.09,293718,0
2012-07-06,6.02,6.24,6.02,6.22,436358,0
2012-07-09,6.19,6.33,6.18,6.21,426299,0
2012-07-10,6.24,6.32,5.93,5.98,435828,0
2012-07-11,6.02,6.11,5.9,6.04,363992,0
2012-07-12,5.98,6.04,5.8,5.99,486047,0
2012-07-13,5.99,6.15,5.99,6.06,396433,0
2012-07-16,6.03,6.05,5.94,6.01,312400,0
2012-07-17,6.02,6.14,5.9,5.94,489197,0
2012-07-18,5.94,6.2,5.94,6.18,454553,0
2012-07-19,6.21,6.24,6.01,6.09,228370,0
2012-07-20,6.04,6.05,5.93,5.97,320963,0
2012-07-23,5.86,5.88,5.65,5.68,423200,0
2012-07-24,5.73,5.79,5.61,5.62,224703,0
2012-07-25,5.67,5.71,5.55,5.6,478999,0
2012-07-26,5.69,5.72,5.59,5.7,199378,0
2012-07-27,5.73,6.05,5.68,5.98,386234,0
2012-07-30,6,6.04,5.74,5.77,230723,0
2012-07-31,5.81,5.91,5.61,5.63,288609,0
2012-08-01,5.68,5.72,5.36,5.36,603971,0
2012-08-02,5.51,5.65,5.31,5.59,510711,0
2012-08-03,5.17,5.58,5.11,5.26,727147,0
2012-08-06,5.28,5.34,5.18,5.26,485408,0
2012-08-07,5.32,5.46,5.29,5.37,345590,0
2012-08-08,5.35,5.37,5.18,5.25,447968,0
2012-08-09,5.25,5.25,5.08,5.18,660460,0
2012-08-10,5.15,5.24,5.06,5.19,232349,0
2012-08-13,5.2,5.22,5.09,5.11,401326,0
2012-08-14,5.14,5.18,5.04,5.05,308235,0
2012-08-15,5.04,5.3,5.02,5.17,503894,0
2012-08-16,5.15,5.2,5.05,5.15,420872,0
2012-08-17,5.15,5.17,5.05,5.12,254309,0
2012-08-20,5.08,5.17,5.05,5.15,173684,0
2012-08-21,5.16,5.38,5.07,5.08,292609,0
2012-08-22,5.09,5.16,5.04,5.13,324411,0
2012-08-23,5.11,5.15,4.99,4.99,473549,0
2012-08-24,4.98,5.09,4.96,5.01,320682,0
2012-08-27,5.08,5.08,4.99,5,390664,0
2012-08-28,5.01,5.045,4.97,5,394161,0
2012-08-29,5.02,5.03,4.97,5,400637,0
2012-08-30,4.97,5.02,4.95,4.99,368330,0
2012-08-31,5.02,5.02,4.9,4.97,332633,0
2012-09-04,4.97,5.06,4.81,5.06,511341,0
2012-09-05,5.04,5.47,4.98,5.33,1133346,0
2012-09-06,5.36,5.48,5.18,5.39,581772,0
2012-09-07,5.65,5.8,5.52,5.6,1099268,0
2012-09-10,5.64,5.72,5.43,5.53,357009,0
2012-09-11,5.55,5.63,5.31,5.35,476545,0
2012-09-12,5.35,5.46,5.26,5.32,403022,0
2012-09-13,5.31,5.47,5.23,5.45,518439,0
2012-09-14,5.45,5.53,5.35,5.53,502453,0
2012-09-17,5.5,5.71,5.5,5.69,568800,0
2012-09-18,5.63,5.83,5.6,5.77,855602,0
2012-09-19,5.81,5.829,5.64,5.71,569427,0
2012-09-20,5.66,5.85,5.53,5.83,532237,0
2012-09-21,5.85,6.02,5.81,5.86,1016365,0
2012-09-24,5.8,5.945,5.65,5.84,398422,0
2012-09-25,5.84,5.89,5.53,5.56,593340,0
2012-09-26,5.62,5.65,5.42,5.44,234715,0
2012-09-27,5.54,5.72,5.46,5.69,380664,0
2012-09-28,5.66,5.71,5.43,5.45,265594,0
2012-10-01,5.49,5.55,5.34,5.36,370146,0
2012-10-02,5.37,5.44,5.2,5.26,524640,0
2012-10-03,5.3,5.3,4.85,4.89,2034984,0
2012-10-04,4.94,5.09,4.9,5.08,714800,0
2012-10-05,5.11,5.31,5.06,5.09,513722,0
2012-10-08,5.09,5.29,5.09,5.15,302243,0
2012-10-09,5.17,5.19,5,5.03,299122,0
2012-10-10,5.02,5.05,4.9,4.94,454762,0
2012-10-11,4.98,5.13,4.88,4.91,454228,0
2012-10-12,4.95,4.98,4.79,4.8,488999,0
2012-10-15,4.82,4.8499,4.67,4.71,551338,0
2012-10-16,4.78,4.86,4.71,4.75,441401,0
2012-10-17,4.82,5.005,4.79,4.8601,427537,0
2012-10-18,4.85,4.8575,4.572,4.67,953104,0
2012-10-19,4.65,4.68,3.36,4.35,7226936,0
2012-10-22,4.59,5.11,4.45,5.02,2059813,0
2012-10-23,4.93,5.07,4.81,5,1112352,0
2012-10-24,4.99,5.1,4.88,5.04,673199,0
2012-10-25,5.05,5.25,5.04,5.14,920971,0
2012-10-26,5.14,5.24,4.8,4.87,860834,0
2012-10-31,4.89,4.92,4.69,4.715,456312,0
2012-11-01,4.7,4.83,4.59,4.65,421820,0
2012-11-02,4.68,4.78,4.51,4.55,579080,0
2012-11-05,4.56,4.82,4.56,4.76,339408,0
2012-11-06,4.75,4.84,4.55,4.66,497309,0
2012-11-07,4.85,4.85,4.52,4.56,365520,0
2012-11-08,4.54,4.6,4.48,4.53,511125,0
2012-11-09,4.51,4.715,4.5,4.69,490325,0
2012-11-12,4.72,4.75,4.56,4.6,552289,0
2012-11-13,4.56,4.56,4.38,4.45,510941,0
2012-11-14,4.47,4.5,4.08,4.12,771005,0
2012-11-15,4.26,4.44,4.15,4.17,878481,0
2012-11-16,4.17,4.4,4.08,4.22,637000,0
2012-11-19,4.25,4.38,4.12,4.23,652186,0
2012-11-20,4.23,4.28,4.18,4.23,547633,0
2012-11-21,4.22,4.38,4.2,4.3,655576,0
2012-11-23,4.33,4.42,4.32,4.38,396757,0
2012-11-26,4.41,4.56,4.38,4.5,627877,0
2012-11-27,4.46,4.765,4.46,4.58,815482,0
2012-11-28,4.56,4.56,4.4,4.44,330817,0
2012-11-29,4.46,4.62,4.4,4.43,469663,0
2012-11-30,4.45,4.4899,4.26,4.38,586328,0
2012-12-03,4.42,4.45,4.25,4.27,371052,0
2012-12-04,4.28,4.3299,4.18,4.19,359121,0
2012-12-05,4.22,4.3,4.04,4.07,605447,0
2012-12-06,4.07,4.14,4.05,4.11,353965,0
2012-12-07,4.14,4.14,3.99,3.99,395199,0
2012-12-10,4,4.12,3.985,4.09,496067,0
2012-12-11,4.14,4.45,4.11,4.44,857180,0
2012-12-12,3.9,4.31,3.89,4.17,1427552,0
2012-12-13,4.18,4.29,4.1,4.1,797376,0
2012-12-14,4.11,4.18,4.05,4.08,600994,0
2012-12-17,4.11,4.35,4.03,4.07,626114,0
2012-12-18,4.11,4.18,3.975,4.12,671973,0
2012-12-19,4.11,4.16,4.01,4.03,634077,0
2012-12-20,4.02,4.09,3.97,4.01,721116,0
2012-12-21,4,4.15,3.9,4.05,2478491,0
2012-12-24,4.07,4.13,3.99,4.13,330712,0
2012-12-26,4.15,4.25,4.08,4.23,598774,0
2012-12-27,4.24,4.34,4.11,4.21,558760,0
2012-12-28,4.17,4.26,4.101,4.21,435622,0
2012-12-31,4.18,4.21,4.06,4.16,580798,0
2013-01-02,4.25,4.54,4.24,4.53,914036,0
2013-01-03,4.51,4.64,4.37,4.39,731755,0
2013-01-04,4.43,4.52,4.25,4.49,477090,0
2013-01-07,4.5,4.5,4.37,4.42,351062,0
2013-01-08,4.43,4.47,4.29,4.42,484177,0
2013-01-09,4.49,4.7,4.47,4.67,773563,0
2013-01-10,4.7,4.75,4.47,4.52,530851,0
2013-01-11,4.54,4.555,4.46,4.49,391985,0
2013-01-14,4.5,4.62,4.42,4.46,782861,0
2013-01-15,4.45,4.51,4.4,4.42,558462,0
2013-01-16,4.45,4.48,4.22,4.25,1265727,0
2013-01-17,4.25,4.25,4.1,4.17,646231,0
2013-01-18,4.18,4.18,4.03,4.03,921105,0
2013-01-22,4.07,4.11,4,4.04,820603,0
2013-01-23,4.06,4.09,4.04,4.06,527200,0
2013-01-24,4.09,4.19,4.04,4.05,838397,0
2013-01-25,4.07,4.19,4.02,4.19,664778,0
2013-01-28,4.21,4.24,4,4.01,580704,0
2013-01-29,4.02,4.13,3.97,4.07,1699635,0
2013-01-30,4.05,4.12,3.99,4,594375,0
2013-01-31,4.01,4.03,3.91,3.97,566333,0
2013-02-01,4,4.11,3.995,4.05,840027,0
2013-02-04,4.04,4.07,3.98,3.99,654489,0
2013-02-05,4,4.08,3.98,4.02,650499,0
2013-02-06,4.02,4.25,4.02,4.18,761938,0
2013-02-07,4.17,4.22,4.02,4.07,1058627,0
2013-02-08,4.06,4.11,3.99,4.06,764426,0
2013-02-11,4.04,4.12,3.99,3.99,698450,0
2013-02-12,4.49,4.95,4.34,4.69,7305376,0
2013-02-13,4.76,4.97,4.65,4.7,2757500,0
2013-02-14,4.84,4.85,4.64,4.69,1178514,0
2013-02-15,4.7,4.72,4.53,4.59,1358047,0
2013-02-19,4.62,4.73,4.6,4.65,947817,0
2013-02-20,4.65,4.715,4.59,4.64,1090820,0
2013-02-21,4.67,4.6899,4.42,4.51,1215623,0
2013-02-22,4.54,4.6,4.4,4.5,727579,0
2013-02-25,4.54,4.65,4.45,4.47,848903,0
2013-02-26,4.51,4.63,4.45,4.62,997217,0
2013-02-27,4.6,4.62,4.485,4.51,774314,0
2013-02-28,4.5,4.51,4.41,4.44,693011,0
2013-03-01,4.55,4.5799,4.42,4.51,1258826,0
2013-03-04,4.54,4.68,4.53,4.64,1162553,0
2013-03-05,4.68,4.8201,4.66,4.74,1140857,0
2013-03-06,4.78,5.11,4.75,5,1689592,0
2013-03-07,5.1,5.14,4.87,4.9,1678741,0
2013-03-08,5.01,5.05,4.83,5.04,1399925,0
2013-03-11,5.04,5.21,4.96,5.16,1629551,0
2013-03-12,5.15,5.41,5.07,5.37,2333558,0
2013-03-13,5.42,5.42,5.21,5.26,1813800,0
2013-03-14,5.37,5.6,5.28,5.43,2352239,0
2013-03-15,5.49,5.64,5.36,5.61,2850425,0
2013-03-18,5.65,5.95,5.5,5.71,2494671,0
2013-03-19,5.84,5.93,5.17,5.255,3494639,0
2013-03-20,5.32,5.43,5,5.33,2956603,0
2013-03-21,5.35,5.38,5.1,5.14,1787342,0
2013-03-22,4.94,4.99,4.76,4.85,3959541,0
2013-03-25,4.86,5.15,4.86,5.13,2322922,0
2013-03-26,1.91,2.11,1.76,1.82,31148912,0
2013-03-27,1.77,1.91,1.66,1.72,7124166,0
2013-03-28,1.7,1.89,1.68,1.83,5093742,0
2013-04-01,1.85,1.86,1.72,1.76,2363007,0
2013-04-02,1.75,1.8,1.7,1.7,1802745,0
2013-04-03,1.7,1.72,1.55,1.56,3250269,0
2013-04-04,1.54,1.59,1.51,1.52,2029039,0
2013-04-05,1.5,1.59,1.49,1.53,1581768,0
2013-04-08,1.52,1.62,1.51,1.62,1412239,0
2013-04-09,1.74,1.86,1.66,1.71,4304090,0
2013-04-10,1.71,1.81,1.71,1.75,1170299,0
2013-04-11,1.75,1.77,1.6,1.72,1178262,0
2013-04-12,1.68,1.73,1.68,1.72,790514,0
2013-04-15,1.73,1.73,1.65,1.68,1087839,0
2013-04-16,1.73,1.73,1.64,1.65,1000390,0
2013-04-17,1.68,1.68,1.59,1.61,908022,0
2013-04-18,1.65,1.69,1.59,1.6,716433,0
2013-04-19,1.617,1.74,1.615,1.72,791635,0
2013-04-22,1.75,1.75,1.67,1.68,760381,0
2013-04-23,1.6801,1.7001,1.62,1.65,723246,0
2013-04-24,1.69,1.83,1.66,1.75,1575179,0
2013-04-25,1.78,1.84,1.72,1.81,1191375,0
2013-04-26,1.81,1.87,1.78,1.85,1147299,0
2013-04-29,1.84,1.89,1.76,1.79,770383,0
2013-04-30,1.8,1.8,1.67,1.68,797943,0
2013-05-01,1.68,1.73,1.6,1.6,858885,0
2013-05-02,1.61,1.66,1.55,1.61,1024238,0
2013-05-03,1.7,1.73,1.63,1.65,738731,0
2013-05-06,1.65,1.71,1.65,1.71,398485,0
2013-05-07,1.69,1.7,1.65,1.7,279312,0
2013-05-08,1.69,1.78,1.63,1.65,830742,0
2013-05-09,1.65,1.69,1.62,1.63,490018,0
2013-05-10,1.62,1.72,1.62,1.7,746935,0
2013-05-13,1.7,1.73,1.66,1.68,344806,0
2013-05-14,1.68,1.72,1.63,1.66,809098,0
2013-05-15,1.66,1.76,1.65,1.69,1185758,0
2013-05-16,1.74,1.85,1.71,1.76,1251384,0
2013-05-17,1.78,1.8199,1.67,1.67,822642,0
2013-05-20,1.69,1.815,1.68,1.8,1599443,0
2013-05-21,1.8,1.83,1.76,1.79,605243,0
2013-05-22,1.79,1.85,1.71,1.71,1201021,0
2013-05-23,1.73,2.02,1.71,2.02,2541719,0
2013-05-24,2.1,2.96,2.08,2.62,16768148,0
2013-05-28,2.38,2.51,2.26,2.51,3416264,0
2013-05-29,2.44,2.5,2.3,2.36,1966380,0
2013-05-30,2.4,2.5,2.33,2.35,1312443,0
2013-05-31,2.36,2.45,2.18,2.18,1965222,0
2013-06-03,2.26,2.2799,2.01,2.05,1818610,0
2013-06-04,2.05,2.15,1.91,1.91,1662084,0
2013-06-05,1.92,1.9499,1.83,1.85,1473783,0
2013-06-06,1.81,1.97,1.81,1.96,943519,0
2013-06-07,1.97,1.98,1.88,1.97,962619,0
2013-06-10,1.99,2.17,1.95,2.17,1212972,0
2013-06-11,2.12,2.33,2.1,2.27,1384257,0
2013-06-12,2.24,2.31,2.04,2.08,1033588,0
2013-06-13,2.12,2.17,2.1,2.17,436308,0
2013-06-14,2.16,2.17,2.05,2.06,414880,0
2013-06-17,2.06,2.08,1.9,1.95,831268,0
2013-06-18,1.95,2.02,1.92,1.94,461456,0
2013-06-19,1.94,2.04,1.91,2,400484,0
2013-06-20,2,2.05,1.89,1.9,656817,0
2013-06-21,1.9,2.04,1.8,1.96,3961704,0
2013-06-24,1.95,2,1.86,1.88,528778,0
2013-06-25,1.89,1.93,1.84,1.861,549705,0
2013-06-26,1.87,2.02,1.84,1.98,842591,0
2013-06-27,2,2.31,1.98,2.3,2785050,0
2013-06-28,2.28,2.29,2.08,2.11,1740769,0
2013-07-01,2.22,2.23,2.07,2.11,615496,0
2013-07-02,2.11,2.26,2.07,2.21,894836,0
2013-07-03,2.2,2.4,2.18,2.32,1159873,0
2013-07-05,2.32,2.5,2.29,2.44,1332901,0
2013-07-08,2.43,2.44,2.32,2.39,928286,0
2013-07-09,2.41,2.41,2.3,2.34,661279,0
2013-07-10,2.43,2.4899,2.36,2.45,1879808,0
2013-07-11,2.48,2.63,2.44,2.59,1606021,0
2013-07-12,2.57,2.74,2.56,2.65,1089101,0
2013-07-15,2.67,2.8,2.6,2.78,1155222,0
2013-07-16,2.76,2.99,2.72,2.945,1814984,0
2013-07-17,2.99,3.3,2.95,3.14,2619863,0
2013-07-18,3.16,3.23,2.86,2.93,1754125,0
2013-07-19,2.97,2.99,2.709,2.785,1175918,0
2013-07-22,2.78,3,2.7601,2.8,715489,0
2013-07-23,2.82,2.9,2.75,2.79,533463,0
2013-07-24,2.83,2.98,2.77,2.87,849563,0
2013-07-25,2.88,3.0228,2.82,2.93,524126,0
2013-07-26,2.9,3.04,2.86,3.02,744363,0
2013-07-29,3.02,3.11,2.9,2.99,694674,0
2013-07-30,3.06,3.08,2.92,2.97,699506,0
2013-07-31,2.99,3.03,2.93,3,629891,0
2013-08-01,3.02,3.02,2.95,2.97,754859,0
2013-08-02,3.01,3.03,2.97,3.03,525353,0
2013-08-05,3.07,3.17,3,3.07,876028,0
2013-08-06,3.1,3.12,2.97,3.01,466098,0
2013-08-07,3.01,3.19,2.981,3.15,775602,0
2013-08-08,3.18,3.28,3.03,3.079,835236,0
2013-08-09,3.07,3.14,3,3.08,1205894,0
2013-08-12,3.11,3.5,3.03,3.4,1811635,0
2013-08-13,3.44,3.47,3.27,3.44,955810,0
2013-08-14,3.45,3.45,3.32,3.37,636320,0
2013-08-15,3.32,3.42,3.05,3.08,1304910,0
2013-08-16,3.08,3.12,2.9,3.01,1156235,0
2013-08-19,3.05,3.06,2.79,2.82,614551,0
2013-08-20,2.81,3.22,2.75,3.13,859551,0
2013-08-21,3.15,3.15,2.95,2.99,569769,0
2013-08-22,2.99,3.11,2.92,3.04,210197,0
2013-08-23,3.02,3.08,2.96,2.98,260838,0
2013-08-26,3,3.12,2.98,3.03,469457,0
2013-08-27,3,3.04,2.96,2.99,440408,0
2013-08-28,2.99,3.04,2.96,3.01,276726,0
2013-08-29,3.01,3.1,2.975,3.03,290647,0
2013-08-30,3.02,3.03,2.94,2.99,246811,0
2013-09-03,3.06,3.1,2.98,3.01,448914,0
2013-09-04,3.01,3.07,2.95,3,459406,0
2013-09-05,3.03,3.17,2.99,3.14,758306,0
2013-09-06,3.16,3.19,3.06,3.13,641387,0
2013-09-09,3.14,3.36,3.13,3.31,1080747,0
2013-09-10,3.31,3.44,3.18,3.24,692876,0
2013-09-11,3.23,3.275,3.21,3.27,307984,0
2013-09-12,3.24,3.29,3.13,3.21,876418,0
2013-09-13,3.21,3.23,3.07,3.18,306632,0
2013-09-16,3.2,3.28,3.11,3.14,351813,0
2013-09-17,3.15,3.27,3.11,3.23,460422,0
2013-09-18,3.24,3.33,3.18,3.28,551477,0
2013-09-19,3.25,3.32,3.22,3.29,296562,0
2013-09-20,3.31,3.34,3.2,3.28,610280,0
2013-09-23,3.29,3.29,3.15,3.22,428794,0
2013-09-24,3.23,3.32,3.16,3.26,518800,0
2013-09-25,3.28,3.34,3.19,3.19,391800,0
2013-09-26,3.2,3.25,3.12,3.18,355900,0
2013-09-27,3.2,4.04,3.2,3.62,4281645,0
2013-09-30,3.63,4.19,3.62,3.94,3350500,0
2013-10-01,3.92,4.32,3.77,4.2,1919300,0
2013-10-02,4.14,4.29,4.1,4.23,778800,0
2013-10-03,4.24,4.33,4.06,4.18,1230500,0
2013-10-04,4.19,4.76,4.18,4.68,2136500,0
2013-10-07,4.65,4.78,4.52,4.6,1291600,0
2013-10-08,4.6,4.6,4.3,4.4,1208530,0
2013-10-09,4.46,4.5,3.85,4.29,2034418,0
2013-10-10,4.37,4.54,4.25,4.33,683200,0
2013-10-11,4.31,4.51,4.27,4.5,536200,0
2013-10-14,4.44,4.46,4.26,4.35,432600,0
2013-10-15,4.37,4.37,4.05,4.09,876500,0
2013-10-16,4.12,4.55,4.1,4.45,947600,0
2013-10-17,4.5,5.24,4.43,5.18,2373743,0
2013-10-18,5.24,5.24,4.86,4.94,1839000,0
2013-10-21,4.83,5.13,4.66,4.74,1223797,0
2013-10-22,4.77,5,4.75,4.93,1079000,0
2013-10-23,4.65,4.78,3.97,4.03,3819424,0
2013-10-24,3.63,3.92,3.57,3.62,10354100,0
2013-10-25,3.66,3.6999,3.605,3.62,1635921,0
2013-10-28,3.64,3.77,3.58,3.6,1080700,0
2013-10-29,3.63,3.68,3.5,3.58,2072300,0
2013-10-30,3.59,3.74,3.52,3.66,1020600,0
2013-10-31,3.6,3.75,3.34,3.53,2595200,0
2013-11-01,3.56,3.59,3.5,3.5,1208800,0
2013-11-04,3.51,3.63,3.51,3.53,864800,0
2013-11-05,3.53,3.6,3.46,3.59,757700,0
2013-11-06,3.59,3.63,3.32,3.35,1151000,0
2013-11-07,3.37,3.48,3.05,3.09,1334700,0
2013-11-08,3.09,3.3,3.05,3.1,1045900,0
2013-11-11,3.13,3.4,3.11,3.28,947000,0
2013-11-12,3.28,3.3,3.2,3.24,529500,0
2013-11-13,3.21,3.4,3.2,3.35,790200,0
2013-11-14,3.36,3.6,3.36,3.5,910700,0
2013-11-15,3.59,3.88,3.55,3.83,1677800,0
2013-11-18,3.89,3.9099,3.56,3.59,1225145,0
2013-11-19,3.61,3.68,3.5,3.51,588400,0
2013-11-20,3.55,3.65,3.42,3.52,737200,0
2013-11-21,3.52,3.67,3.45,3.67,734100,0
2013-11-22,3.73,3.78,3.605,3.66,709370,0
2013-11-25,3.7,3.99,3.62,3.94,1848900,0
2013-11-26,3.95,4.1,3.83,4.01,1489072,0
2013-11-27,4.05,4.19,3.96,4.15,1034300,0
2013-11-29,4.18,4.3319,4.13,4.18,495577,0
2013-12-02,4.19,4.22,3.91,3.97,966000,0
2013-12-03,3.98,4.04,3.78,3.99,1055377,0
2013-12-04,3.99,4.03,3.78,3.86,746000,0
2013-12-05,3.87,3.94,3.8,3.87,541100,0
2013-12-06,4.05,4.06,3.78,3.95,877720,0
2013-12-09,4.25,4.25,3.92,4.08,2078041,0
2013-12-10,4.08,4.13,3.8901,3.99,857425,0
2013-12-11,3.96,3.96,3.67,3.73,1367300,0
2013-12-12,3.71,3.96,3.65,3.87,868200,0
2013-12-13,3.87,4,3.73,3.95,739054,0
2013-12-16,4.11,4.11,3.83,3.87,982399,0
2013-12-17,3.88,3.88,3.72,3.82,957700,0
2013-12-18,3.81,4.01,3.74,3.93,1034800,0
2013-12-19,3.91,4.08,3.91,3.99,933400,0
2013-12-20,4.03,4.085,3.96,4,6942824,0
2013-12-23,4.05,4.29,4,4.27,1593895,0
2013-12-24,4.29,4.35,4.19,4.29,427460,0
2013-12-26,4.31,4.39,4.26,4.27,677864,0
2013-12-27,4.31,4.35,4.14,4.32,1272300,0
2013-12-30,4.36,4.47,4.25,4.38,830600,0
2013-12-31,4.39,4.45,4.29,4.34,835400,0
2014-01-02,4.34,4.38,4.12,4.2,1009362,0
2014-01-03,4.18,4.43,4.06,4.37,1320756,0
2014-01-06,4.37,4.39,4.17,4.27,1046200,0
2014-01-07,4.3,4.3,4.03,4.14,1168297,0
2014-01-08,4.12,4.28,4.08,4.28,846407,0
2014-01-09,4.28,4.34,4.19,4.26,755566,0
2014-01-10,4.29,4.74,4.2,4.74,2660400,0
2014-01-13,4.75,4.77,4.47,4.56,1674430,0
2014-01-14,4.62,4.87,4.5,4.82,1216600,0
2014-01-15,4.83,4.92,4.41,4.58,2016400,0
2014-01-16,4.59,4.62,4.41,4.46,1311200,0
2014-01-17,4.46,4.86,4.46,4.77,1768535,0
2014-01-21,4.8,4.89,4.66,4.8,931000,0
2014-01-22,4.8,4.88,4.64,4.85,846900,0
2014-01-23,4.79,4.85,4.67,4.77,555400,0
2014-01-24,4.72,4.77,4.55,4.58,900100,0
2014-01-27,4.59,4.59,4.12,4.43,1061000,0
2014-01-28,4.46,4.62,4.43,4.53,520300,0
2014-01-29,4.45,4.54,4.21,4.23,874200,0
2014-01-30,4.31,4.46,4.31,4.37,549700,0
2014-01-31,4.25,4.33,4.18,4.19,656757,0
2014-02-03,4.18,4.3,3.92,4.01,1115602,0
2014-02-04,4.05,4.16,4.01,4.06,578795,0
2014-02-05,4,4.03,3.75,3.81,1088259,0
2014-02-06,3.85,4.08,3.77,3.84,682650,0
2014-02-07,3.91,4.0999,3.83,4.03,617673,0
2014-02-10,4.04,4.13,3.96,4.07,680500,0
2014-02-11,4.11,4.62,4.11,4.56,1764768,0
2014-02-12,4.58,4.6,4.36,4.44,986253,0
2014-02-13,4.38,4.54,4.28,4.5,579082,0
2014-02-14,4.5,4.57,4.3,4.33,541268,0
2014-02-18,4.34,4.45,4.3,4.42,988884,0
2014-02-19,4.39,4.45,4.16,4.16,594331,0
2014-02-20,4.19,4.42,4.0609,4.3,509607,0
2014-02-21,4.33,4.42,4.29,4.4,369358,0
2014-02-24,4.4,4.48,4.33,4.38,468570,0
2014-02-25,4.4,4.5,4.29,4.46,464900,0
2014-02-26,4.45,4.84,4.4,4.64,1054161,0
2014-02-27,4.65,4.65,4.45,4.58,691515,0
2014-02-28,4.59,4.59,4.19,4.26,1135605,0
2014-03-03,4.19,4.25,4.08,4.21,598967,0
2014-03-04,4.32,4.79,4.2,4.45,2087811,0
2014-03-05,4.45,4.51,4.38,4.44,759381,0
2014-03-06,4.48,4.51,4.3,4.32,806887,0
2014-03-07,4.32,4.44,4.16,4.24,846134,0
2014-03-10,4.24,4.24,4.06,4.1,1088946,0
2014-03-11,4.13,4.2899,4.06,4.19,789559,0
2014-03-12,4.23,4.53,4.15,4.47,874940,0
2014-03-13,4.5,4.57,4.35,4.42,780255,0
2014-03-14,4.4,4.52,4.31,4.43,833443,0
2014-03-17,4.5,4.55,4.41,4.43,576534,0
2014-03-18,4.45,4.63,4.44,4.62,726222,0
2014-03-19,4.65,4.9,4.6,4.85,1217687,0
2014-03-20,5.15,5.58,5.15,5.42,3421267,0
2014-03-21,5.47,5.5,5.02,5.17,2483177,0
2014-03-24,5.18,5.22,4.84,5.01,1355003,0
2014-03-25,5.06,5.22,4.84,5.01,1476100,0
2014-03-26,5.16,5.3,4.87,4.91,1414300,0
2014-03-27,4.88,5.23,4.83,5.01,1409070,0
2014-03-28,4.97,5.09,4.55,4.69,1663189,0
2014-03-31,4.71,4.78,4.45,4.58,1839169,0
2014-04-01,4.79,4.82,4.59,4.8,813559,0
2014-04-02,4.84,4.9,4.45,4.62,1161421,0
2014-04-03,4.59,4.65,4.2,4.34,1860349,0
2014-04-04,4.38,4.42,4,4.12,1886862,0
2014-04-07,4.1,4.11,3.84,3.89,1908997,0
2014-04-08,3.96,4.09,3.83,4.02,1101310,0
2014-04-09,4.02,4.1099,3.96,4.07,873119,0
2014-04-10,4.09,4.2,3.8,3.86,1053860,0
2014-04-11,3.8,4,3.45,3.6,2596197,0
2014-04-14,3.65,3.69,3.3,3.3875,2027326,0
2014-04-15,3.48,3.52,3.09,3.34,1813322,0
2014-04-16,3.35,3.46,3.34,3.38,1093143,0
2014-04-17,3.34,3.42,3.25,3.37,573883,0
2014-04-21,3.38,3.54,3.35,3.51,1109607,0
2014-04-22,3.55,3.86,3.54,3.8,1642768,0
2014-04-23,3.82,3.84,3.5,3.66,1498568,0
2014-04-24,3.66,3.7986,3.4,3.55,1043888,0
2014-04-25,3.47,3.53,3.32,3.35,936882,0
2014-04-28,3.38,3.48,3.1,3.29,1209818,0
2014-04-29,3.26,3.52,3.25,3.42,708555,0
2014-04-30,3.39,3.62,3.25,3.6,872149,0
2014-05-01,3.58,3.7,3.35,3.58,1422592,0
2014-05-02,3.61,3.6499,3.39,3.43,1104152,0
2014-05-05,3.36,3.3924,3.25,3.32,759138,0
2014-05-06,3.31,3.39,3.21,3.24,592644,0
2014-05-07,3.22,3.25,2.99,3.14,1000990,0
2014-05-08,3.08,3.22,2.94,2.96,1052653,0
2014-05-09,2.9,3.25,2.87,3.23,1166768,0
2014-05-12,3.23,3.44,3.21,3.43,934444,0
2014-05-13,3.43,3.43,3.2,3.2,549653,0
2014-05-14,3.2,3.31,3.14,3.14,722759,0
2014-05-15,3.14,3.2,3.02,3.11,916237,0
2014-05-16,3.11,3.26,3.05,3.21,679624,0
2014-05-19,3.11,3.28,3.1,3.245,616431,0
2014-05-20,3.23,3.26,3,3.07,984856,0
2014-05-21,3.11,3.13,2.98,3.06,751947,0
2014-05-22,3.09,3.19,3.02,3.12,655785,0
2014-05-23,3.45,3.65,3.31,3.36,1960087,0
2014-05-27,3.42,3.44,3.31,3.41,653506,0
2014-05-28,3.4,3.59,3.36,3.56,909154,0
2014-05-29,3.62,3.73,3.56,3.61,1058378,0
2014-05-30,3.61,3.66,3.54,3.6,691085,0
2014-06-02,3.65,3.65,3.42,3.52,651419,0
2014-06-03,3.48,3.55,3.42,3.5,512911,0
2014-06-04,3.46,3.6,3.41,3.59,385902,0
2014-06-05,3.58,3.74,3.56,3.73,951008,0
2014-06-06,3.78,4.1,3.58,4.02,1857105,0
2014-06-09,4.08,4.36,4.02,4.08,2156374,0
2014-06-10,4.08,4.2,4.06,4.17,700700,0
2014-06-11,4.14,4.25,4.08,4.19,558946,0
2014-06-12,4.17,4.25,4.09,4.16,393063,0
2014-06-13,4.16,4.19,3.86,4.05,821954,0
2014-06-16,4.02,4.31,3.98,4.27,1034477,0
2014-06-17,4.28,4.45,4.2201,4.3,907550,0
2014-06-18,4.32,4.475,4.22,4.44,610989,0
2014-06-19,4.48,4.5,4.3,4.36,540314,0
2014-06-20,4.4,4.405,4.28,4.37,1052589,0
2014-06-23,4.35,4.45,4.24,4.35,525096,0
2014-06-24,4.31,4.43,4.16,4.24,967182,0
2014-06-25,4.24,4.35,4.19,4.28,536131,0
2014-06-26,4.27,4.27,4.02,4.05,1033477,0
2014-06-27,4.04,4.15,4.02,4.14,1043180,0
2014-06-30,4.16,4.21,4.02,4.03,1515681,0
2014-07-01,4.08,4.22,3.93,3.99,1280948,0
2014-07-02,4,4.08,3.98,4,494200,0
2014-07-03,4.04,4.06,3.96,4.01,434168,0
2014-07-07,3.98,4.01,3.6,3.65,1028736,0
2014-07-08,3.66,3.66,3.42,3.58,1294123,0
2014-07-09,3.61,3.61,3.45,3.52,468408,0
2014-07-10,3.43,3.55,3.27,3.37,1090269,0
2014-07-11,3.35,3.6,3.35,3.59,500262,0
2014-07-14,3.65,3.7,3.49,3.51,387739,0
2014-07-15,3.5,3.55,3.3,3.35,830075,0
2014-07-16,3.41,3.42,3.28,3.3,465094,0
2014-07-17,3.26,3.41,3.2,3.22,934625,0
2014-07-18,3.22,3.37,3.21,3.3,542838,0
2014-07-21,3.29,3.31,3.2,3.27,457112,0
2014-07-22,3.35,3.41,3.215,3.24,671480,0
2014-07-23,3.28,3.34,3.255,3.32,428080,0
2014-07-24,3.32,3.36,3.245,3.26,424844,0
2014-07-25,3.23,3.25,3.15,3.16,462080,0
2014-07-28,3.18,3.18,3.03,3.09,517583,0
2014-07-29,3.14,3.28,3.1,3.24,552814,0
2014-07-30,3.32,3.36,3.25,3.26,364924,0
2014-07-31,3.21,3.22,3.11,3.13,525174,0
2014-08-01,3.15,3.16,2.98,3,927007,0
2014-08-04,3.05,3.085,3,3.03,500562,0
2014-08-05,3.02,3.17,3.02,3.15,555146,0
2014-08-06,3.12,3.27,3.12,3.23,324254,0
2014-08-07,3.28,3.28,3.08,3.09,419338,0
2014-08-08,3.1,3.25,3.05,3.25,529387,0
2014-08-11,3.28,3.45,3.2003,3.41,963356,0
2014-08-12,3.4,3.44,3.3,3.35,362020,0
2014-08-13,3.37,3.4,3.295,3.37,399772,0
2014-08-14,3.42,3.45,3.34,3.36,462806,0
2014-08-15,3.42,3.437,3.25,3.32,463403,0
2014-08-18,3.39,3.4,3.31,3.37,447947,0
2014-08-19,3.38,3.4,3.29,3.33,210262,0
2014-08-20,3.32,3.34,3.24,3.25,354635,0
2014-08-21,3.27,3.32,3.16,3.19,403882,0
2014-08-22,3.19,3.25,3.117,3.2,496049,0
2014-08-25,3.22,3.33,3.21,3.22,364997,0
2014-08-26,3.25,3.32,3.23,3.28,507173,0
2014-08-27,3.32,3.35,3.25,3.29,307330,0
2014-08-28,3.25,3.28,3.14,3.15,463107,0
2014-08-29,3.16,3.23,3.15,3.23,337934,0
2014-09-02,3.23,3.27,2.99,3,1117807,0
2014-09-03,3.01,3.1,2.99,3.07,674169,0
2014-09-04,3.09,3.09,2.98,2.99,770874,0
2014-09-05,2.99,3.31,2.97,3.3,1427297,0
2014-09-08,3.32,3.39,3.17,3.23,987048,0
2014-09-09,3.22,3.25,3.1,3.1,554680,0
2014-09-10,3.1,3.21,3.08,3.15,360952,0
2014-09-11,3.15,3.21,3.1,3.2,394213,0
2014-09-12,3.21,3.26,3.09,3.22,719976,0
2014-09-15,3.24,3.25,2.99,3.03,901395,0
2014-09-16,3.03,3.07,3,3,489391,0
2014-09-17,3,3.09,3,3.05,408144,0
2014-09-18,3.03,3.07,2.94,2.97,1172116,0
2014-09-19,3,3.01,2.81,2.92,3880701,0
2014-09-22,2.86,2.9,2.67,2.75,969787,0
2014-09-23,2.69,2.75,2.62,2.67,860193,0
2014-09-24,2.64,2.785,2.64,2.77,469727,0
2014-09-25,2.75,2.8101,2.66,2.68,584171,0
2014-09-26,2.69,2.77,2.68,2.77,300588,0
2014-09-29,2.81,2.85,2.74,2.75,549072,0
2014-09-30,2.74,2.8,2.64,2.64,802446,0
2014-10-01,2.65,2.69,2.52,2.56,852094,0
2014-10-02,2.59,2.64,2.54,2.61,486680,0
2014-10-03,2.58,2.72,2.58,2.64,420587,0
2014-10-06,2.67,2.67,2.6,2.61,513510,0
2014-10-07,2.57,2.64,2.5,2.5,1293853,0
2014-10-08,2.5,2.58,2.31,2.53,1117507,0
2014-10-09,2.51,2.5899,2.401,2.43,531297,0
2014-10-10,2.39,2.57,2.33,2.43,732439,0
2014-10-13,2.43,2.52,2.37,2.45,346973,0
2014-10-14,2.46,2.56,2.37,2.52,712363,0
2014-10-15,2.46,2.57,2.42,2.5,756119,0
2014-10-16,2.45,2.61,2.45,2.59,629219,0
2014-10-17,2.65,2.65,2.47,2.52,1581915,0
2014-10-20,2.48,2.53,2.42,2.47,2911749,0
2014-10-21,2.48,2.59,2.44,2.55,1450670,0
2014-10-22,2.58,2.73,2.475,2.58,833492,0
2014-10-23,2.61,2.88,2.596,2.8,1514093,0
2014-10-24,2.79,3.25,2.79,3.24,1671410,0
2014-10-27,3.18,3.44,3.15,3.42,1258637,0
2014-10-28,3.49,3.59,3.05,3.15,2209438,0
2014-10-29,3.13,3.19,2.94,3.01,958605,0
2014-10-30,3.05,3.22,3,3.06,879113,0
2014-10-31,3.11,3.38,3.04,3.32,2261724,0
2014-11-03,3.28,3.3,3.07,3.09,835946,0
2014-11-04,3.09,3.17,3.05,3.16,552649,0
2014-11-05,3.17,3.26,3.06,3.1,516121,0
2014-11-06,3.1,3.21,3.06,3.15,749354,0
2014-11-07,3.15,3.17,3.03,3.14,630610,0
2014-11-10,3.13,3.44,3.13,3.38,944642,0
2014-11-11,3.35,3.48,3.3,3.42,564703,0
2014-11-12,3.38,3.6,3.35,3.53,898361,0
2014-11-13,3.56,3.72,3.23,3.29,738577,0
2014-11-14,3.4,3.88,3.32,3.73,1798996,0
2014-11-17,3.87,3.87,3.57,3.65,882667,0
2014-11-18,3.65,3.78,3.65,3.72,582781,0
2014-11-19,3.77,3.8,3.5,3.64,1138925,0
2014-11-20,3.59,3.8,3.51,3.71,875540,0
2014-11-21,3.82,3.88,3.65,3.86,697189,0
2014-11-24,3.88,4.15,3.75,4.1,1561777,0
2014-11-25,4.1,4.13,3.9241,4.09,665239,0
2014-11-26,4.06,4.299,4.01,4.28,1060573,0
2014-11-28,4.26,4.35,4.195,4.21,591894,0
2014-12-01,4.17,4.2,3.954,4.06,1050744,0
2014-12-02,4.11,4.15,3.98,4.08,553137,0
2014-12-03,4.09,4.1,3.42,3.71,2688958,0
2014-12-04,3.67,3.8501,3.56,3.83,1022495,0
2014-12-05,3.91,3.93,3.8,3.91,660233,0
2014-12-08,3.88,3.9999,3.85,3.89,612418,0
2014-12-09,3.82,4.01,3.77,3.95,1699120,0
2014-12-10,3.93,4.08,3.9,3.97,889860,0
2014-12-11,3.98,4.41,3.965,4.26,1229304,0
2014-12-12,4.17,4.48,4.17,4.33,1040551,0
2014-12-15,4.4,4.42,3.97,3.99,750071,0
2014-12-16,3.97,4.16,3.92,4.08,493393,0
2014-12-17,4.08,4.39,4.08,4.24,686208,0
2014-12-18,4.32,4.36,4.2,4.27,663077,0
2014-12-19,4.3,4.84,4.27,4.8,2147375,0
2014-12-22,4.81,4.95,4.58,4.93,1173566,0
2014-12-23,4.98,4.98,4.52,4.69,1199529,0
2014-12-24,4.87,4.952,4.69,4.76,519364,0
2014-12-26,4.75,4.98,4.7,4.9,489316,0
2014-12-29,4.93,5.2,4.82,4.99,1238198,0
2014-12-30,4.99,5.05,4.76,5.03,616185,0
2014-12-31,5.07,5.25,5.02,5.07,1289364,0
2015-01-02,5.1,5.23,4.9,5.13,1282460,0
2015-01-05,5.12,5.19,4.87,5.07,747553,0
2015-01-06,5.06,5.18,4.87,4.96,913377,0
2015-01-07,4.99,5.13,4.9,5.02,641199,0
2015-01-08,5.09,5.09,4.92,4.99,652621,0
2015-01-09,4.97,5.45,4.94,5.38,1294209,0
2015-01-12,5.49,6.1,5.45,5.93,2138108,0
2015-01-13,6.04,6.06,5.56,5.74,2786662,0
2015-01-14,9.02,9.5,8.35,8.87,38665491,0
2015-01-15,8.41,8.6,7.83,7.97,7875835,0
2015-01-16,8.11,8.23,7.27,8.11,6105482,0
2015-01-20,7.85,7.89,7.05,7.62,3741750,0
2015-01-21,7.54,7.55,6.64,6.86,3837889,0
2015-01-22,6.92,7.49,6.68,7.34,2962874,0
2015-01-23,7.25,7.6,7.13,7.24,1595905,0
2015-01-26,7.63,8,7.04,8,3948800,0
2015-01-27,7.9,9.64,7.78,8.93,9673225,0
2015-01-28,9.02,9.2,8.3,8.44,4751433,0
2015-01-29,8.49,9.4,8.24,9.08,4420083,0
2015-01-30,8.96,9.39,8.86,8.95,2895512,0
2015-02-02,9.13,9.43,8.76,8.94,3541727,0
2015-02-03,8.16,8.99,8.05,8.96,4907615,0
2015-02-04,8.95,9.54,8.56,8.58,10803743,0
2015-02-05,8.59,8.91,8.41,8.68,3098013,0
2015-02-06,8.68,8.97,8.46,8.67,1892915,0
2015-02-09,8.75,8.8,8.41,8.56,1752602,0
2015-02-10,9.03,9.19,8.66,8.91,4197751,0
2015-02-11,9.03,9.99,8.91,9.24,7208993,0
2015-02-12,9.17,10.05,9.03,9.99,4883813,0
2015-02-13,10.05,10.1,9.55,9.64,3387830,0
2015-02-17,9.7,10.23,9.63,9.67,3160072,0
2015-02-18,9.7,9.92,9.55,9.71,1774973,0
2015-02-19,9.67,9.85,9.4,9.54,1730135,0
2015-02-20,9.53,9.83,9.32,9.56,2279052,0
2015-02-23,9.54,10.7,9.5,10.06,8685175,0
2015-02-24,10.19,10.42,9.75,9.9,3398311,0
2015-02-25,9.9,10.56,9.75,10.5,3375991,0
2015-02-26,11.02,11.9,10.66,11.78,8793834,0
2015-02-27,11.41,12.02,11.1,11.26,6275577,0
2015-03-02,11.53,12.19,11.41,11.79,4667300,0
2015-03-03,12.14,12.6,11.6,12.49,6175400,0
2015-03-04,12.38,13.48,12.12,13.34,8899100,0
2015-03-05,13.83,14.27,13.4,13.81,7983900,0
2015-03-06,13.65,13.72,13,13.38,5316200,0
2015-03-09,13.44,13.93,11.98,13.91,6594400,0
2015-03-10,13.21,13.67,13.03,13.18,4340000,0
2015-03-11,13.25,13.49,12.93,13.14,2803200,0
2015-03-12,13.22,13.23,12.51,12.97,3418600,0
2015-03-13,12.84,13.45,12.79,13.32,2772000,0
2015-03-16,13.37,13.45,13.04,13.23,1891700,0
2015-03-17,13.25,13.84,13.12,13.71,3442500,0
2015-03-18,13.71,13.94,13.25,13.57,3355500,0
2015-03-19,13.6,14.32,13.47,14,4848200,0
2015-03-20,14.22,14.4,13.54,13.89,7056500,0
2015-03-23,13.75,13.79,12.62,12.73,5023400,0
2015-03-24,12.7,13.07,12.3,12.48,3257600,0
2015-03-25,12.39,12.55,10.91,11.05,8071300,0
2015-03-26,10.67,11.49,10.44,11.11,4438800,0
2015-03-27,11.21,11.93,11.15,11.44,5781500,0
2015-03-30,13.17,13.5,11.51,11.61,12776500,0
2015-03-31,11.6,11.61,10.72,10.77,6246223,0
2015-04-01,10.72,10.76,9.75,10.1,7823800,0
2015-04-02,10.11,10.4,9.95,9.96,3281600,0
2015-04-06,9.94,10.35,9.86,10.05,2577200,0
2015-04-07,10.08,10.33,9.66,9.69,2911968,0
2015-04-08,9.76,10.04,9.49,9.93,3536500,0
2015-04-09,9.87,10.22,9.51,9.7,2755219,0
2015-04-10,9.72,10.19,9.6,10.13,2934800,0
2015-04-13,10.16,10.65,10.12,10.23,3338600,0
2015-04-14,10.57,11.77,10.33,11.64,10598800,0
2015-04-15,11.92,11.93,11.24,11.53,4862856,0
2015-04-16,11.54,12.13,11.29,11.95,4343023,0
2015-04-17,11.73,12.04,11.59,11.91,3396700,0
2015-04-20,12.08,12.1,10.77,10.95,6382266,0
2015-04-21,10.82,11.33,10.71,10.85,3727482,0
2015-04-22,10.85,11.03,10.42,10.88,2904916,0
2015-04-23,11.02,11.31,10.71,11.2,2264100,0
2015-04-24,11.19,11.24,10.79,10.81,1854790,0
2015-04-27,10.85,10.99,9.72,9.81,4442500,0
2015-04-28,10.02,10.18,8.82,9.22,5395000,0
2015-04-29,9.11,9.48,8.88,9.13,3915000,0
2015-04-30,9.14,9.35,8.63,8.81,5075000,0
2015-05-01,8.91,9.56,8.81,9.52,4427900,0
2015-05-04,9.53,10.17,9.41,9.75,2608200,0
2015-05-05,9.96,10.07,9.22,9.35,3076500,0
2015-05-06,9.43,9.88,9.32,9.53,2267638,0
2015-05-07,9.96,10.54,9.65,10.5,4924727,0
2015-05-08,10.7,11.15,10.35,10.91,5183900,0
2015-05-11,10.99,11.17,10.4,10.75,3645600,0
2015-05-12,10.25,10.49,9.8,10,5357300,0
2015-05-13,10,10.11,9.25,9.51,4345700,0
2015-05-14,9.55,9.56,9.04,9.34,2759100,0
2015-05-15,9.35,9.55,9.06,9.17,2624167,0
2015-05-18,9.1,9.51,9.01,9.35,3247250,0
2015-05-19,9.39,9.88,9.38,9.855,2630134,0
2015-05-20,9.87,9.95,9.56,9.62,2040000,0
2015-05-21,9.74,9.89,9.29,9.44,1692300,0
2015-05-22,9.46,9.52,9.17,9.47,2114500,0
2015-05-26,9.41,9.46,9.04,9.14,2067455,0
2015-05-27,9.17,9.34,9.1,9.32,1377600,0
2015-05-28,9.28,9.42,9.05,9.42,1468548,0
2015-05-29,9.43,9.75,9.29,9.48,2213600,0
2015-06-01,9.57,9.69,9.19,9.43,1957788,0
2015-06-02,9.45,10.08,9.31,9.69,3513554,0
2015-06-03,9.75,9.88,9.52,9.64,1969100,0
2015-06-04,9.55,10.05,9.5,9.63,1985600,0
2015-06-05,9.63,10.05,9.51,9.9,2129700,0
2015-06-08,10,10.6,9.83,10.53,4440100,0
2015-06-09,10.45,10.47,9.9,10.12,3761458,0
2015-06-10,9.9,10.29,9.85,10.06,1895010,0
2015-06-11,10.03,10.18,9.29,9.67,4520829,0
2015-06-12,9.56,9.76,9.31,9.4,2525900,0
2015-06-15,9.56,10.75,9.35,10.72,5598800,0
2015-06-16,10.61,11.54,10.35,10.99,7273600,0
2015-06-17,11.05,11.9,11.02,11.57,5013800,0
2015-06-18,11.7,12.48,11.7,12.23,6562000,0
2015-06-19,12.37,12.37,11.8,12.14,5015100,0
2015-06-22,11.21,12.53,11,12.5,6485600,0
2015-06-23,12.59,12.591,11.68,11.79,3756225,0
2015-06-24,11.8,11.94,11.24,11.75,2926200,0
2015-06-25,11.81,12.45,11.54,12.43,2988000,0
2015-06-26,12.28,12.81,12.13,12.32,4203200,0
2015-06-29,11.79,12.4,11.51,11.54,3401200,0
2015-06-30,12.12,12.26,11.66,12,4460198,0
2015-07-01,12.12,12.46,11.49,11.62,2716900,0
2015-07-02,11.66,11.72,11.12,11.22,2498300,0
2015-07-06,10.91,11.59,10.67,11.36,2423700,0
2015-07-07,11.56,11.67,11.12,11.4,2844100,0
2015-07-08,11.21,11.38,10.55,10.65,2745400,0
2015-07-09,10.83,11,10.28,10.48,2475500,0
2015-07-10,10.62,11.23,10.4,11.17,3192600,0
2015-07-13,11.35,11.82,11.35,11.53,2976400,0
2015-07-14,11.54,12.45,11.51,12.32,4013830,0
2015-07-15,12.52,12.88,11.9,12.47,5636551,0
2015-07-16,12.73,13.25,12.39,13.02,5187900,0
2015-07-17,13.05,13.28,12.7,12.95,3402800,0
2015-07-20,12.92,12.99,12.33,12.66,3464600,0
2015-07-21,12.72,13.02,12.06,12.66,2501400,0
2015-07-22,12.5,13.03,12.28,12.78,2413100,0
2015-07-23,12.82,13.17,12.5,12.59,2210600,0
2015-07-24,12.85,13.33,12.45,12.48,4595400,0
2015-07-27,12.27,12.38,11.62,12.03,2514800,0
2015-07-28,12.22,12.75,11.82,12.64,2049400,0
2015-07-29,12.81,13.1,12.37,12.9,2565400,0
2015-07-30,12.74,13.24,12.34,12.9,3039700,0
2015-07-31,12.88,13.9,12.8,13.36,4976200,0
2015-08-03,13.31,14,13.31,13.57,3717308,0
2015-08-04,13.68,13.79,13.06,13.4,2946600,0
2015-08-05,13.64,14.08,13.51,13.96,3042300,0
2015-08-06,14,14.01,12.5,13.02,5109442,0
2015-08-07,13,13.09,11.68,12.2,3389100,0
2015-08-10,12.4,12.65,11.66,11.92,2931400,0
2015-08-11,11.17,11.8,10.09,10.52,5992337,0
2015-08-12,10.16,10.64,9.62,10.58,4416500,0
2015-08-13,10.39,10.9,10.25,10.27,3111800,0
2015-08-14,10.17,10.26,9.42,9.65,4324800,0
2015-08-17,10.13,10.33,9.88,10.22,3143300,0
2015-08-18,10.13,10.24,9.77,9.79,3217900,0
2015-08-19,9.78,9.79,9.03,9.32,3771600,0
2015-08-20,9.22,9.3,8.38,8.44,5364300,0
2015-08-21,8.26,9.06,7.82,8.66,5504800,0
2015-08-24,7.78,8.47,7.07,7.94,5778833,0
2015-08-25,8.52,8.66,7.91,8.03,4261500,0
2015-08-26,8.25,8.41,7.59,8.4,3885100,0
2015-08-27,8.44,8.75,8.4,8.67,3172600,0
2015-08-28,8.56,9.29,8.5,8.99,3617400,0
2015-08-31,8.89,9.2,8.63,8.71,2330500,0
2015-09-01,8.52,9.03,8.42,8.57,2698700,0
2015-09-02,8.95,9.08,8.54,9.08,1791100,0
2015-09-03,9.15,9.38,8.68,8.72,2212800,0
2015-09-04,8.62,9.09,8.42,9.02,2060600,0
2015-09-08,9.11,9.25,8.94,9.24,1509600,0
2015-09-09,9.3,9.72,9.18,9.32,2223800,0
2015-09-10,9.32,9.97,9.2,9.82,1589798,0
2015-09-11,9.82,10.65,9.76,10.62,3217600,0
2015-09-14,10.7,11.02,10.41,11,2061600,0
2015-09-15,11.1,11.19,10.81,11.02,1470600,0
2015-09-16,11.12,11.62,11.02,11.47,2641400,0
2015-09-17,11.39,12.18,11.36,11.91,4593082,0
2015-09-18,11.68,12.81,11.56,12.59,5269500,0
2015-09-21,12.9,13.25,11.05,12.17,5157000,0
2015-09-22,11.78,12.74,11.6,12.5,2984800,0
2015-09-23,12.46,13.18,12.15,12.96,2683574,0
2015-09-24,12.79,13.09,12.51,12.72,2860125,0
2015-09-25,12.92,13.04,10.19,10.96,5709800,0
2015-09-28,10.76,10.85,9,9.13,6972264,0
2015-09-29,9.13,9.94,8.67,8.85,4749400,0
2015-09-30,9.25,9.45,8.67,9.01,3350000,0
2015-10-01,9,9.24,8.66,9.2,2172200,0
2015-10-02,8.94,9.83,8.87,9.8,2515600,0
2015-10-05,9.95,10.62,9.84,10.46,2694253,0
2015-10-06,10.25,10.48,9.41,10.34,2980000,0
2015-10-07,10.54,10.73,9.95,10.47,2289900,0
2015-10-08,10.47,10.63,10.05,10.6,1988100,0
2015-10-09,10.6,11,10.39,10.92,1979000,0
2015-10-12,11,11.16,10.63,10.86,1639554,0
2015-10-13,10.71,11.25,10.2,10.24,1865200,0
2015-10-14,10.32,11.15,10.32,10.59,2457800,0
2015-10-15,10.57,11.19,10.39,11.13,2540600,0
2015-10-16,11.18,11.65,10.95,11.08,2461000,0
2015-10-19,11.02,11.19,10.35,10.87,2502429,0
2015-10-20,10.84,10.87,10.11,10.29,1539864,0
2015-10-21,10.34,10.6,9.95,10.44,2263900,0
2015-10-22,10.52,10.75,10.01,10.37,1788600,0
2015-10-23,10.55,10.73,10.36,10.61,1554200,0
2015-10-26,10.61,11.21,10.3,11.14,1940100,0
2015-10-27,11.18,12,11.15,11.98,3036300,0
2015-10-28,12.06,12.42,11.74,12.23,2998500,0
2015-10-29,12.18,12.43,11.68,11.92,2030500,0
2015-10-30,11.77,12.02,11.01,11.39,2060200,0
2015-11-02,11.43,12.27,11.35,12.25,2922508,0
2015-11-03,11.98,13.33,11.68,13.12,4935200,0
2015-11-04,13.07,13.63,12.8,13.36,3870825,0
2015-11-05,13.31,13.5,12.61,12.9,2562000,0
2015-11-06,12.87,13.96,12.82,13.7,5424200,0
2015-11-09,13.52,14.23,13.41,13.98,3030311,0
2015-11-10,14,14.93,13.9,14.57,3919300,0
2015-11-11,14.62,14.73,13.68,14.13,3055600,0
2015-11-12,14.11,14.2,13.08,13.11,3212100,0
2015-11-13,13,13.24,12.57,12.94,2549200,0
2015-11-16,12.82,13.46,12.39,12.78,3056900,0
2015-11-17,12.88,13.1,12.3,12.68,2862100,0
2015-11-18,12.8,12.94,12.41,12.81,2937200,0
2015-11-19,13.05,13.74,12.69,12.85,3650400,0
2015-11-20,12.9,13.09,12.39,12.48,3153300,0
2015-11-23,12.53,13.05,12.35,12.65,2238900,0
2015-11-24,12.43,12.78,12.38,12.61,1447700,0
2015-11-25,12.55,13.03,12.55,12.92,1497800,0
2015-11-27,12.86,13.64,12.86,13.29,1276100,0
2015-11-30,13.38,13.7,12.78,13.08,2447500,0
2015-12-01,13.13,13.21,12.56,12.73,2195753,0
2015-12-02,12.68,13.08,12.64,12.69,1559467,0
2015-12-03,12.76,12.99,11.88,12.19,2734470,0
2015-12-04,11.6,11.91,10.31,11.43,7004600,0
2015-12-07,11.3,11.49,9.83,10.06,4637500,0
2015-12-08,10.35,10.9,10.11,10.26,3107706,0
2015-12-09,10.2,10.49,9.84,9.96,2541100,0
2015-12-10,10.03,10.24,9.59,9.65,2653500,0
2015-12-11,9.5,9.68,9.05,9.08,3450200,0
2015-12-14,9.04,9.13,8.02,8.51,4605366,0
2015-12-15,8.91,9.14,8.67,8.7,3148200,0
2015-12-16,8.75,8.99,8.35,8.55,4186100,0
2015-12-17,8.67,8.76,8.03,8.26,3602300,0
2015-12-18,8.27,8.72,8.06,8.07,8083100,0
2015-12-21,8.35,8.59,8.05,8.22,2534800,0
2015-12-22,8.35,8.39,7.81,8.14,3139204,0
2015-12-23,8.18,8.51,8.06,8.44,2367700,0
2015-12-24,8.33,8.62,8.31,8.4,809490,0
2015-12-28,8.3,8.4,8,8.08,2491519,0
2015-12-29,8.1,8.36,7.93,8.33,2463798,0
2015-12-30,8.34,8.77,8.21,8.48,2958234,0
2015-12-31,8.48,8.68,8.18,8.31,2693366,0
2016-01-04,8.02,8.21,7.8822,7.97,2816180,0
2016-01-05,8,8.39,7.93,7.98,2484072,0
2016-01-06,7.88,7.9,7.02,7.28,4090489,0
2016-01-07,6.83,7.64,6.75,7.11,3008165,0
2016-01-08,7.22,7.3286,6.76,7,2293866,0
2016-01-11,7.18,7.2434,5.93,6.31,3992128,0
2016-01-12,6.5,6.78,5.9401,6.27,3247816,0
2016-01-13,6.28,6.4554,5.57,5.66,4613210,0
2016-01-14,5.74,6.3,4.66,5.99,5904274,0
2016-01-15,5.36,5.97,5.35,5.94,2968141,0
2016-01-19,6.05,6.15,5.33,5.47,2753700,0
2016-01-20,5.25,5.9,4.9,5.7,4318450,0
2016-01-21,5.9,6.23,5.48,5.49,2902104,0
2016-01-22,5.77,5.915,5.4101,5.78,2284520,0
2016-01-25,5.75,6.1,5.55,5.58,1868821,0
2016-01-26,5.61,5.8,5.3,5.62,1736384,0
2016-01-27,5.63,5.6899,5.1,5.14,2273559,0
2016-01-28,5.29,5.6,4.85,4.89,3432568,0
2016-01-29,4.91,5.15,4.75,4.97,3553343,0
2016-02-01,5,5.34,4.87,5.26,2265613,0
2016-02-02,5.15,5.34,4.95,5.03,2492289,0
2016-02-03,5.07,5.18,4.8002,5.12,2472439,0
2016-02-04,5.13,5.6356,5.05,5.35,2261859,0
2016-02-05,5.33,5.4,4.94,5.1,2258980,0
2016-02-08,4.95,5.05,4.76,4.93,2339370,0
2016-02-09,4.71,5.57,4.56,5.46,3921240,0
2016-02-10,5.53,5.99,5.35,5.38,2763297,0
2016-02-11,5.19,5.58,5.1,5.5,1586566,0
2016-02-12,5.69,5.75,5.24,5.6,1780695,0
2016-02-16,5.74,6.29,5.63,6.12,2136102,0
2016-02-17,6.3,6.64,6.2,6.43,3275629,0
2016-02-18,6.45,6.64,6.1081,6.13,1723615,0
2016-02-19,6.22,6.33,6.01,6.15,1826185,0
2016-02-22,6.31,6.48,6.2,6.38,2160487,0
2016-02-23,6.33,7.5,6.33,7.27,4029576,0
2016-02-24,7,7.99,6.6444,7.96,4250814,0
2016-02-25,7.97,8.12,7.5354,7.59,2152268,0
2016-02-26,7.79,8.0498,7.32,7.84,2641965,0
2016-02-29,7.95,8.25,7.83,7.86,2647552,0
2016-03-01,8.08,8.54,7.9,8.52,4430147,0
2016-03-02,8.52,9.6,8.35,9.45,5195929,0
2016-03-03,9.48,9.74,8.91,9.59,4244354,0
2016-03-04,9.59,9.72,8.28,8.95,4074702,0
2016-03-07,9.14,9.72,8.75,9.49,2910116,0
2016-03-08,9.46,9.4769,8.89,8.9,2620948,0
2016-03-09,9.01,9.16,8.57,8.76,2172926,0
2016-03-10,8.81,8.96,8,8.16,2790778,0
2016-03-11,8.24,8.5,7.86,8.48,2338525,0
2016-03-14,8.48,8.71,8.22,8.36,1903064,0
2016-03-15,8.3,8.38,7.75,7.76,2930891,0
2016-03-16,7.77,7.91,7.04,7.12,3502820,0
2016-03-17,7.04,7.74,6.93,7.46,2612665,0
2016-03-18,7.6,8.2663,7.43,7.66,6525503,0
2016-03-21,7.67,7.93,7.4653,7.83,2453541,0
2016-03-22,7.61,8,7.61,7.81,1535824,0
2016-03-23,7.82,8.02,7.11,7.15,2302449,0
2016-03-24,7.05,7.38,6.8,7.16,1641762,0
2016-03-28,7.29,7.36,6.86,6.96,1633904,0
2016-03-29,6.94,7.36,6.6,7.34,2036367,0
2016-03-30,7.5,7.7199,7.13,7.25,1459394,0
2016-03-31,7.25,7.59,7.2,7.42,1390748,0
2016-04-01,7.34,7.69,7.22,7.62,1884053,0
2016-04-04,7.65,8.32,7.45,7.92,2919629,0
2016-04-05,7.82,7.9999,7.58,7.73,2202637,0
2016-04-06,7.73,8.47,7.73,8.47,2684220,0
2016-04-07,8.42,8.6999,8.17,8.32,2349143,0
2016-04-08,8.36,8.59,8.28,8.43,1412630,0
2016-04-11,8.48,8.56,8.11,8.14,1557142,0
2016-04-12,8.13,8.2,7.7,8.1,2218904,0
2016-04-13,8.19,8.6,8.11,8.54,2026484,0
2016-04-14,8.57,8.72,8.4,8.62,1130779,0
2016-04-15,8.6,8.72,8.43,8.58,1288024,0
2016-04-18,8.54,9.1,8.47,8.92,2011668,0
2016-04-19,8.94,9.19,8.64,8.88,2725368,0
2016-04-20,8.98,9.18,8.71,8.79,1792150,0
2016-04-21,8.79,8.8614,7.95,8.14,4231309,0
2016-04-22,8.18,8.3,7.81,8.09,2084978,0
2016-04-25,8.1,8.17,7.92,8.04,1382463,0
2016-04-26,8.03,8.19,7.81,8.09,1911767,0
2016-04-27,7.79,8.19,7.51,8.04,2112572,0
2016-04-28,7.99,8.31,7.94,7.98,1377337,0
2016-04-29,7.98,8.29,7.85,7.865,1600017,0
2016-05-02,7.87,7.9735,7.605,7.88,1684925,0
2016-05-03,7.76,7.84,7.29,7.29,1997702,0
2016-05-04,7.28,7.29,6.74,6.82,2655663,0
2016-05-05,6.88,7.1,6.66,6.85,1734283,0
2016-05-06,6.79,7.095,6.66,7,1712772,0
2016-05-09,6.99,7.67,6.89,7.4,1952827,0
2016-05-10,7.42,7.78,7.26,7.48,2066740,0
2016-05-11,7.41,8.72,7.23,7.59,5696102,0
2016-05-12,7.83,8.12,7.45,7.59,3291959,0
2016-05-13,7.42,7.84,7.04,7.18,3269569,0
2016-05-16,7.31,7.35,6.75,7.07,3763812,0
2016-05-17,7.05,7.1,6.61,6.69,3323142,0
2016-05-18,6.67,7.12,6.66,7,2060491,0
2016-05-19,7.2,7.205,6.61,6.87,2902747,0
2016-05-20,6.54,7.06,6.4681,7.04,3713023,0
2016-05-23,6.9,7.14,6.87,6.96,2344842,0
2016-05-24,7.02,7.06,6.79,7.02,2123739,0
2016-05-25,7.03,7.23,6.93,7.1,1867269,0
2016-05-26,7.15,7.2,6.94,7.06,1236159,0
2016-05-27,7,7.4,6.94,7.39,1604760,0
2016-05-31,7.42,7.8,7.29,7.79,2389952,0
2016-06-01,7.74,7.84,7.55,7.74,1300192,0
2016-06-02,7.65,7.99,7.64,7.85,1937773,0
2016-06-03,7.81,7.81,7.27,7.27,2305683,0
2016-06-06,7.28,7.51,6.9501,7.48,2570770,0
2016-06-07,7.48,7.58,7.22,7.23,1833374,0
2016-06-08,7.28,7.42,7.1,7.11,1924340,0
2016-06-09,7.06,7.15,6.73,6.73,2034757,0
2016-06-10,6.58,6.6189,6.32,6.47,2159069,0
2016-06-13,6.34,6.69,6.275,6.31,1452592,0
2016-06-14,6.29,6.4,5.98,6.15,2546266,0
2016-06-15,6.18,6.19,6.03,6.12,1704033,0
2016-06-16,6.08,6.25,5.961,6.23,1370497,0
2016-06-17,6.26,6.32,5.79,5.8,3633998,0
2016-06-20,6,6.15,5.83,6.04,1902418,0
2016-06-21,6.05,6.09,5.82,5.92,1975474,0
2016-06-22,5.95,6.26,5.762,5.845,2093150,0
2016-06-23,5.93,6.075,5.81,6.07,1483368,0
2016-06-24,5.75,6.02,5.61,5.65,2293429,0
2016-06-27,5.6,5.75,5.1101,5.31,3632942,0
2016-06-28,5.41,5.62,5.41,5.58,1668974,0
2016-06-29,5.65,5.81,5.4267,5.77,1753056,0
2016-06-30,5.57,5.71,5.42,5.49,2880113,0
2016-07-01,5.43,5.96,5.4008,5.96,2439880,0
2016-07-05,5.81,5.89,5.71,5.81,1694069,0
2016-07-06,5.8,6.05,5.74,5.97,1762154,0
2016-07-07,6,6.0599,5.85,6.01,1122410,0
2016-07-08,6,6.24,5.9,6.035,2686650,0
2016-07-11,6.11,6.115,5.91,5.93,1270734,0
2016-07-12,6.01,6.07,5.93,5.99,1762033,0
2016-07-13,6.04,6.07,5.39,5.65,2974197,0
2016-07-14,5.7,5.73,5.5,5.67,922470,0
2016-07-15,4.87,5.23,4.6901,5.01,12416171,0
2016-07-18,4.97,5.0293,4.8025,4.99,1644011,0
2016-07-19,5.35,5.39,4.46,4.59,5924907,0
2016-07-20,4.66,4.8,4.48,4.68,2488433,0
2016-07-21,4.7,4.83,4.55,4.6,1820553,0
2016-07-22,4.6,4.64,4.46,4.49,1992616,0
2016-07-25,4.49,4.69,4.45,4.66,1499056,0
2016-07-26,4.66,4.94,4.62,4.83,1589334,0
2016-07-27,4.9,5.04,4.855,5.02,1745221,0
2016-07-28,5.01,5.05,4.805,4.82,1150521,0
2016-07-29,4.83,4.92,4.69,4.86,1248613,0
2016-08-01,4.89,5.21,4.86,5.06,1504537,0
2016-08-02,5.09,5.13,4.77,4.89,1360603,0
2016-08-03,4.86,5.1,4.81,5.09,1162934,0
2016-08-04,5.11,5.2,4.951,5,1638067,0
2016-08-05,5.02,5.2,4.99,5.12,1127670,0
2016-08-08,5.15,5.16,4.855,4.87,1138029,0
2016-08-09,4.85,4.89,4.55,4.86,1628939,0
2016-08-10,5.26,5.48,4.94,5.14,4858765,0
2016-08-11,5.15,5.27,5.06,5.21,1617998,0
2016-08-12,5.25,5.48,5.18,5.46,1670568,0
2016-08-15,5.54,5.88,5.5,5.86,2016554,0
2016-08-16,5.9,6.14,5.8,5.8,1930725,0
2016-08-17,5.78,6.025,5.65,5.9,1404497,0
2016-08-18,5.93,6.13,5.88,5.95,1063485,0
2016-08-19,5.96,5.96,5.73,5.82,1065175,0
2016-08-22,5.84,5.9,5.72,5.9,1255793,0
2016-08-23,5.9,5.9992,5.75,5.83,1097567,0
2016-08-24,5.78,5.86,5.24,5.42,1791818,0
2016-08-25,5.4,5.5,4.915,5.17,2116995,0
2016-08-26,5.12,5.4,5.1,5.26,1325393,0
2016-08-29,5.27,5.32,5.01,5.24,1298857,0
2016-08-30,5.21,5.28,5.1,5.18,2270234,0
2016-08-31,5.13,5.3,5.05,5.07,1728338,0
2016-09-01,5.18,5.24,4.9,4.99,1471018,0
2016-09-02,5.01,5.031,4.89,4.94,996853,0
2016-09-06,4.99,5.225,4.98,5.13,2069378,0
2016-09-07,5.12,5.26,5.07,5.25,1594098,0
2016-09-08,5.27,5.39,5.1442,5.32,1450493,0
2016-09-09,5.21,5.29,4.92,4.98,1447060,0
2016-09-12,4.91,5.19,4.91,5.19,2268070,0
2016-09-13,5.09,5.16,4.92,5.12,1317239,0
2016-09-14,5.15,5.3,5.1,5.25,1198301,0
2016-09-15,5.27,5.77,5.25,5.66,2072554,0
2016-09-16,5.67,5.73,5.45,5.5,2630826,0
2016-09-19,5.52,5.69,5.43,5.66,1600737,0
2016-09-20,5.7,6.12,5.64,5.84,2566330,0
2016-09-21,5.85,5.95,5.52,5.83,1908761,0
2016-09-22,5.85,5.94,5.72,5.83,982993,0
2016-09-23,5.83,5.9,5.65,5.76,966622,0
2016-09-26,5.71,5.78,5.45,5.49,1366108,0
2016-09-27,5.53,5.63,5.375,5.48,1402799,0
2016-09-28,5.5,5.98,5.46,5.92,1962408,0
2016-09-29,5.87,5.87,5.49,5.59,1998391,0
2016-09-30,5.61,5.755,5.54,5.63,1021506,0
2016-10-03,5.58,5.69,5.5,5.61,845510,0
2016-10-04,5.59,5.77,5.56,5.64,1117571,0
2016-10-05,5.66,5.75,5.63,5.67,1117623,0
2016-10-06,5.61,5.7,5.53,5.62,990114,0
2016-10-07,5.64,5.74,5.56,5.69,906120,0
2016-10-10,5.55,5.79,5.5,5.74,1543527,0
2016-10-11,5.69,5.77,5.37,5.42,1397784,0
2016-10-12,5.4,5.47,5.22,5.24,1301193,0
2016-10-13,5.19,5.32,5.11,5.22,940493,0
2016-10-14,5.3,5.31,4.9861,5.05,1490134,0
2016-10-17,5.06,5.0877,4.84,4.88,1647577,0
2016-10-18,4.96,5.27,4.89,5.26,1454030,0
2016-10-19,5.25,5.32,5.12,5.2,1404231,0
2016-10-20,5.19,5.94,5.02,5.8,3253866,0
2016-10-21,5.82,5.84,5.54,5.55,1641359,0
2016-10-24,5.62,5.6262,5.36,5.39,1210678,0
2016-10-25,5.39,5.74,5.29,5.34,2502815,0
2016-10-26,5.31,5.5486,5.22,5.48,1415568,0
2016-10-27,5.55,5.64,5.35,5.45,1182156,0
2016-10-28,5.41,5.5201,5.23,5.42,1155837,0
2016-10-31,5.43,5.75,5.24,5.68,1596444,0
2016-11-01,5.68,5.9,5.58,5.87,1995787,0
2016-11-02,5.87,5.9,5.61,5.72,1888432,0
2016-11-03,5.69,5.719,5.14,5.21,2246381,0
2016-11-04,5.21,5.59,5.21,5.48,1367053,0
2016-11-07,5.62,5.8,5.43,5.78,1917265,0
2016-11-08,5.7,5.81,5.59,5.75,1189858,0
2016-11-09,5.88,6.35,5.88,6.24,3320981,0
2016-11-10,6.43,7,6.24,6.78,4603982,0
2016-11-11,6.99,6.99,6.42,6.8,3090358,0
2016-11-14,6.8,7.3,6.71,7.2,3087042,0
2016-11-15,7.31,7.77,7.04,7.6,2894497,0
2016-11-16,7.51,7.8,6.84,6.87,2884467,0
2016-11-17,6.91,6.93,6.56,6.81,1890651,0
2016-11-18,6.83,6.86,6.27,6.32,2270145,0
2016-11-21,6.5,6.5868,6.24,6.41,1380194,0
2016-11-22,6.4,6.41,6.02,6.14,1793713,0
2016-11-23,6,6.46,5.9,6.45,1363783,0
2016-11-25,6.48,7.25,6.34,7.22,2230268,0
2016-11-28,7.3,7.32,6.57,6.81,3345070,0
2016-11-29,6.85,6.95,6.57,6.76,3008687,0
2016-11-30,6.77,6.81,6.32,6.48,1897189,0
2016-12-01,6.53,6.5564,6.18,6.28,1394532,0
2016-12-02,6.26,6.5,6.06,6.44,1363595,0
2016-12-05,6.51,6.8,6.381,6.78,1860141,0
2016-12-06,6.79,6.88,6.54,6.87,1446507,0
2016-12-07,6.73,6.785,6.3399,6.52,2083751,0
2016-12-08,6.49,6.635,6.1901,6.59,2507746,0
2016-12-09,6.61,6.81,6.36,6.54,2399996,0
2016-12-12,6.4,6.55,6.35,6.38,1194095,0
2016-12-13,6.47,6.52,6.28,6.34,1008373,0
2016-12-14,6.29,6.48,6.041,6.27,1459574,0
2016-12-15,6.23,6.44,6.2297,6.41,965009,0
2016-12-16,6.48,6.6,6.3,6.4,2896248,0
2016-12-19,6.37,6.47,6.135,6.15,1076336,0
2016-12-20,6.35,6.52,6.09,6.18,1098577,0
2016-12-21,6.15,6.2,5.89,5.965,1086432,0
2016-12-22,6.02,6.08,5.73,5.78,1394616,0
2016-12-23,5.76,5.975,5.75,5.89,1047714,0
2016-12-27,5.91,5.98,5.57,5.59,1510504,0
2016-12-28,5.6,5.67,5.345,5.37,1217053,0
2016-12-29,5.37,5.49,5.26,5.385,1264684,0
2016-12-30,5.37,5.58,5.265,5.35,1608829,0
2017-01-03,5.43,5.51,5.31,5.47,1266174,0
2017-01-04,5.51,5.8,5.47,5.78,1274030,0
2017-01-05,5.8,5.82,5.57,5.63,1515615,0
2017-01-06,5.64,5.95,5.61,5.77,1144190,0
2017-01-09,5.88,5.96,5.71,5.75,1370002,0
2017-01-10,5.78,5.99,5.5,5.84,1705122,0
2017-01-11,5.87,6.39,5.35,5.41,5678362,0
2017-01-12,5.55,5.89,5.36,5.83,2602530,0
2017-01-13,5.92,6.35,5.86,6.05,2856718,0
2017-01-17,6.05,6.08,5.7,5.78,1419325,0
2017-01-18,5.82,5.91,5.6451,5.78,879882,0
2017-01-19,5.76,5.7801,5.45,5.49,1254841,0
2017-01-20,5.54,5.63,5.34,5.59,1094930,0
2017-01-23,5.55,5.68,5.42,5.67,1269223,0
2017-01-24,5.68,5.8,5.5,5.79,1296523,0
2017-01-25,5.83,5.92,5.67,5.69,932814,0
2017-01-26,5.68,5.77,5.46,5.48,1046993,0
2017-01-27,5.48,5.79,5.48,5.78,1127554,0
2017-01-30,5.79,5.94,5.56,5.8,1446768,0
2017-01-31,5.75,6.19,5.75,5.92,2198358,0
2017-02-01,5.94,6,5.8,5.84,854155,0
2017-02-02,5.86,6.4,5.85,6.35,2815778,0
2017-02-03,6.4,6.91,6.29,6.8,2436671,0
2017-02-06,6.92,6.98,6.58,6.67,1343215,0
2017-02-07,6.67,6.78,6.53,6.7,1046577,0
2017-02-08,6.63,6.6495,6.49,6.52,959425,0
2017-02-09,6.57,6.68,6.51,6.54,887530,0
2017-02-10,6.53,6.675,6.47,6.51,836670,0
2017-02-13,6.56,6.71,6.48,6.52,678762,0
2017-02-14,6.5,6.8061,6.4999,6.78,1061112,0
2017-02-15,6.74,6.94,6.62,6.91,1455524,0
2017-02-16,6.87,6.93,6.62,6.81,1040352,0
2017-02-17,6.95,6.985,6.59,6.86,1073826,0
2017-02-21,6.89,6.97,6.76,6.82,721988,0
2017-02-22,6.74,6.85,6.71,6.74,686883,0
2017-02-23,6.75,6.88,6.17,6.2,2881458,0
2017-02-24,6.18,6.31,6.05,6.1,1565261,0
2017-02-27,6.07,6.42,6.06,6.38,1244270,0
2017-02-28,6.3,6.5,6.3,6.35,1195707,0
2017-03-01,6.38,6.52,6.29,6.37,903181,0
2017-03-02,6.37,6.595,6.25,6.32,1415009,0
2017-03-03,6.31,6.5,6.3,6.48,817426,0
2017-03-06,6.45,6.56,6.405,6.51,472686,0
2017-03-07,6.43,6.55,6.332,6.36,795565,0
2017-03-08,6.4,6.54,6.34,6.38,803084,0
2017-03-09,6.41,6.5,6.3,6.39,564892,0
2017-03-10,6.42,6.9,6.35,6.89,1884972,0
2017-03-13,6.8,6.95,6.42,6.47,1552463,0
2017-03-14,6.39,6.42,6.26,6.28,1088548,0
2017-03-15,6.27,6.44,6.2,6.41,992685,0
2017-03-16,6.41,6.52,6.3,6.49,545065,0
2017-03-17,6.35,6.54,6.31,6.35,1266959,0
2017-03-20,6.3,6.31,6.1598,6.24,969205,0
2017-03-21,6.26,6.2696,5.77,5.87,2044457,0
2017-03-22,5.84,5.95,5.682,5.81,1368775,0
2017-03-23,5.8,6.07,5.76,5.87,953629,0
2017-03-24,5.86,6.04,5.81,5.88,721856,0
2017-03-27,5.97,6.89,5.79,6.69,4740784,0
2017-03-28,6.72,6.79,6.53,6.62,1158746,0
2017-03-29,6.6,6.89,6.5501,6.69,1492957,0
2017-03-30,6.66,6.76,6.43,6.45,941537,0
2017-03-31,6.42,6.5,6.3022,6.34,1056376,0
2017-04-03,6.5,6.5199,6.28,6.3,774799,0
2017-04-04,6.15,6.42,6.14,6.32,767420,0
2017-04-05,6.34,6.58,6.22,6.26,1065200,0
2017-04-06,6.26,6.3,6.03,6.13,856106,0
2017-04-07,6.14,6.27,6.05,6.24,557833,0
2017-04-10,6.26,6.72,6.2173,6.59,1274841,0
2017-04-11,6.59,6.79,6.4253,6.77,1193839,0
2017-04-12,6.75,7.64,6.65,7.44,3756628,0
2017-04-13,7.34,7.61,7.18,7.33,2252698,0
2017-04-17,7.33,7.37,6.965,7.07,975537,0
2017-04-18,7,7.028,6.77,6.88,970273,0
2017-04-19,6.9,7.16,6.85,7.08,802710,0
2017-04-20,7.1,7.33,7.08,7.1,1159965,0
2017-04-21,7.05,7.1284,6.78,6.79,1077757,0
2017-04-24,6.92,6.93,6.79,6.84,707319,0
2017-04-25,6.86,7.27,6.86,7.09,1391657,0
2017-04-26,7.11,7.5,7,7.44,1479853,0
2017-04-27,7.45,7.88,7.3613,7.51,1535055,0
2017-04-28,7.52,7.6146,6.9,7.04,1885179,0
2017-05-01,7,7.12,6.96,7.1,748750,0
2017-05-02,6.98,7.5,6.7,7.33,1827216,0
2017-05-03,7.25,7.35,7.04,7.18,908126,0
2017-05-04,7.19,7.335,7.12,7.27,630581,0
2017-05-05,7.25,7.3711,7.06,7.12,631796,0
2017-05-08,7.14,7.22,6.58,6.63,1333894,0
2017-05-09,6.69,6.7528,6.5,6.69,1099717,0
2017-05-10,6.66,6.67,6.33,6.55,1090610,0
2017-05-11,6.51,7.14,6.4777,7.12,1768038,0
2017-05-12,6.25,7.8,6.17,7.36,4982223,0
2017-05-15,7.34,7.74,7.34,7.42,1825032,0
2017-05-16,7.42,7.58,7.12,7.25,987973,0
2017-05-17,7.11,7.28,6.99,7.14,1473583,0
2017-05-18,7.1,7.4,7.05,7.36,1392567,0
2017-05-19,7.31,7.55,6.97,6.99,1441874,0
2017-05-22,6.99,7.12,6.79,6.99,1166725,0
2017-05-23,6.99,7.09,6.88,6.995,774266,0
2017-05-24,6.98,7.09,6.87,6.92,791365,0
2017-05-25,6.95,7.003,6.55,6.57,1511711,0
2017-05-26,6.5,6.64,6.28,6.29,1350228,0
2017-05-30,6.29,6.38,6.07,6.18,1324488,0
2017-05-31,6.14,6.229,5.56,5.85,4185592,0
2017-06-01,6.09,6.24,5.73,6.11,2087766,0
2017-06-02,6.12,6.23,5.91,6.03,1779435,0
2017-06-05,6,6.15,5.78,5.83,1824557,0
2017-06-06,5.83,6,5.79,5.82,1291439,0
2017-06-07,5.81,5.965,5.81,5.84,1051526,0
2017-06-08,5.82,5.949,5.71,5.75,1100254,0
2017-06-09,5.71,5.82,5.53,5.59,1536152,0
2017-06-12,5.56,5.75,5.41,5.47,1575988,0
2017-06-13,5.43,5.58,5.325,5.54,1210502,0
2017-06-14,5.52,5.601,5.42,5.59,1166466,0
2017-06-15,5.58,5.78,5.36,5.44,1311424,0
2017-06-16,5.39,5.5,5.26,5.37,1824200,0
2017-06-19,5.34,5.47,5.3,5.43,1924987,0
2017-06-20,5.42,6.11,5.42,5.78,2393636,0
2017-06-21,5.75,6.03,5.75,5.89,1096163,0
2017-06-22,5.91,6.24,5.91,6.07,1154584,0
2017-06-23,6.05,6.34,5.99,6.23,1824642,0
2017-06-26,6.21,6.4,6.12,6.3,946490,0
2017-06-27,6.32,6.47,6.13,6.14,1044426,0
2017-06-28,6.1703,6.49,6.01,6.4,1159932,0
2017-06-29,6.36,6.43,6.2,6.35,1025541,0
2017-06-30,6.37,6.39,6.18,6.22,614642,0
2017-07-03,6.18,6.32,6.07,6.15,516118,0
2017-07-05,6.15,6.34,6.09,6.31,909200,0
2017-07-06,6.33,6.33,6.05,6.15,797490,0
2017-07-07,6.16,6.245,6.07,6.16,728200,0
2017-07-10,6.14,6.19,5.89,5.9,875819,0
2017-07-11,5.86,6.02,5.82,5.86,939154,0
2017-07-12,5.91,5.95,5.76,5.84,870812,0
2017-07-13,5.88,6.04,5.76,5.96,964071,0
2017-07-14,5.98,6.1,5.88,5.89,672736,0
2017-07-17,5.9,6,5.83,5.86,496496,0
2017-07-18,5.82,5.9,5.76,5.83,674272,0
2017-07-19,5.88,6.02,5.81,5.93,668673,0
2017-07-20,5.94,6.18,5.9,6.1,1029435,0
2017-07-21,6.17,6.23,6,6.1,1078203,0
2017-07-24,6.1,6.13,5.84,5.87,1045088,0
2017-07-25,5.88,6.09,5.79,5.97,1086351,0
2017-07-26,5.98,6.03,5.89,5.96,519286,0
2017-07-27,5.97,6,5.62,5.65,1321354,0
2017-07-28,5.61,5.77,5.56,5.75,689754,0
2017-07-31,5.74,5.77,5.51,5.53,884001,0
2017-08-01,5.91,5.91,5.56,5.67,1122013,0
2017-08-02,5.69,5.84,5.55,5.64,899939,0
2017-08-03,5.65,5.76,5.62,5.64,672421,0
2017-08-04,5.67,5.87,5.61,5.82,864465,0
2017-08-07,5.8,6.02,5.75,5.96,707185,0
2017-08-08,5.96,6.035,5.7,5.71,807449,0
2017-08-09,5.69,5.74,5.6301,5.72,565660,0
2017-08-10,5.68,5.76,5.45,5.45,1063346,0
2017-08-11,5.48,5.53,5.19,5.51,1532563,0
2017-08-14,5.54,5.55,5.35,5.51,1002880,0
2017-08-15,5.54,5.58,5.41,5.51,529006,0
2017-08-16,5.5,5.55,5.29,5.34,730846,0
2017-08-17,5.31,5.405,5.12,5.15,1443494,0
2017-08-18,5.11,5.1904,4.96,4.995,1324696,0
2017-08-21,5,5.17,4.94,5.04,723899,0
2017-08-22,5.06,5.5,5.05,5.44,1403694,0
2017-08-23,5.39,5.45,5.28,5.4,511048,0
2017-08-24,5.38,5.75,5.38,5.72,1086578,0
2017-08-25,5.75,5.83,5.69,5.71,571939,0
2017-08-28,5.9,6.16,5.8763,6.13,2285385,0
2017-08-29,6.11,6.64,5.99,6.46,2944472,0
2017-08-30,6.54,6.6,6.17,6.19,1914001,0
2017-08-31,6.3,6.48,6.19,6.39,1345419,0
2017-09-01,6.47,6.65,6.31,6.57,1574034,0
2017-09-05,6.52,6.67,6.4,6.45,981674,0
2017-09-06,6.51,6.5373,6.15,6.31,1045522,0
2017-09-07,6.3,6.32,6.135,6.24,746896,0
2017-09-08,6.21,6.35,6.16,6.17,753735,0
2017-09-11,6.23,6.25,5.96,6.06,914558,0
2017-09-12,6.03,6.13,5.92,6.07,774280,0
2017-09-13,6.02,6.26,6,6.24,1017073,0
2017-09-14,6.27,6.29,5.86,5.99,1198217,0
2017-09-15,6.01,6.24,5.95,6.21,1984523,0
2017-09-18,6.19,6.37,6.07,6.29,811497,0
2017-09-19,6.31,6.3399,6.16,6.18,584637,0
2017-09-20,6.18,6.28,6.025,6.12,682462,0
2017-09-21,6.08,6.1601,5.95,6.06,745995,0
2017-09-22,6.08,6.19,5.97,6.17,805935,0
2017-09-25,6.12,6.3511,6.12,6.25,933001,0
2017-09-26,6.22,6.27,6.07,6.13,759978,0
2017-09-27,6.16,6.42,6.115,6.33,1260787,0
2017-09-28,6.35,6.4371,6.16,6.19,1164810,0
2017-09-29,6.27,6.37,6.14,6.14,1935784,0
2017-10-02,6.21,6.35,6.13,6.33,1192394,0
2017-10-03,6.33,6.37,6.2325,6.35,635838,0
2017-10-04,6.31,6.6,6.3,6.54,1368579,0
2017-10-05,6.55,6.58,6.42,6.53,597743,0
2017-10-06,6.48,6.513,6.26,6.275,970072,0
2017-10-09,6.23,6.27,5.91,6.02,1348050,0
2017-10-10,6.08,6.08,5.88,5.91,1043593,0
2017-10-11,5.87,5.915,5.65,5.72,1785534,0
2017-10-12,5.72,5.75,5.58,5.7,1198543,0
2017-10-13,5.7192,5.75,5.55,5.55,1048868,0
2017-10-16,5.62,5.77,5.52,5.63,1295408,0
2017-10-17,5.65,5.7675,5.63,5.71,1146077,0
2017-10-18,5.7,5.82,5.62,5.75,953652,0
2017-10-19,5.74,5.75,5.52,5.63,1295152,0
2017-10-20,5.65,5.65,5.39,5.4,1179230,0
2017-10-23,5.44,5.44,5.1,5.11,1789674,0
2017-10-24,5.11,5.21,4.98,4.98,2366697,0
2017-10-25,4.98,5.02,4.63,4.88,2385844,0
2017-10-26,4.84,4.85,4.45,4.48,2580379,0
2017-10-27,4.5,4.81,4.4,4.77,2275780,0
2017-10-30,4.81,5.07,4.74,4.83,1683527,0
2017-10-31,4.89,4.89,4.57,4.66,1558249,0
2017-11-01,4.68,4.82,4.45,4.49,2022533,0
2017-11-02,4.48,4.52,4.34,4.42,2087605,0
2017-11-03,4.41,4.69,4.41,4.68,1627558,0
2017-11-06,4.75,4.85,4.65,4.67,1395206,0
2017-11-07,4.81,4.81,4.6099,4.66,1688964,0
2017-11-08,4.66,4.7794,4.645,4.72,1182274,0
2017-11-09,4.65,4.675,4.49,4.55,1489402,0
2017-11-10,4.66,4.68,4.1601,4.3,3309951,0
