Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.7,2.98,2.7,2.88,484938,0
2005-02-28,2.98,3.05,2.77,2.97,275518,0
2005-03-01,2.98,3.23,2.93,2.95,353588,0
2005-03-02,2.92,3.09,2.9,3.02,231695,0
2005-03-03,3.05,3.17,2.97,3.14,285651,0
2005-03-04,3.06,3.49,3.06,3.45,428390,0
2005-03-07,3.64,3.79,3.38,3.54,464979,0
2005-03-08,3.61,3.85,3.55,3.82,553846,0
2005-03-09,3.84,3.89,3.61,3.69,381148,0
2005-03-10,3.7,3.8,3.48,3.54,270503,0
2005-03-11,3.6,3.8,3.36,3.47,303432,0
2005-03-14,3.45,3.63,2.96,3.33,426469,0
2005-03-15,3.26,3.37,3.16,3.3,317016,0
2005-03-16,3.27,3.39,3.23,3.33,127796,0
2005-03-17,3.35,3.56,3.28,3.56,273109,0
2005-03-18,3.49,3.8,3.49,3.6,416047,0
2005-03-21,3.6,3.78,3.56,3.75,182510,0
2005-03-22,3.73,4.05,3.71,3.81,487358,0
2005-03-23,3.79,3.84,3.65,3.77,179571,0
2005-03-24,3.85,4.04,3.7,3.87,451009,0
2005-03-28,3.9,4.01,3.89,3.95,362534,0
2005-03-29,3.95,4.15,3.81,3.94,212407,0
2005-03-30,3.97,4.05,3.86,3.95,159825,0
2005-03-31,3.93,3.94,3.64,3.74,246869,0
2005-04-01,3.72,3.72,3.2,3.33,447522,0
2005-04-04,3.32,3.32,3.11,3.19,223700,0
2005-04-05,3.25,3.34,3.06,3.08,226023,0
2005-04-06,3.06,3.46,3.06,3.41,437687,0
2005-04-07,3.41,3.72,3.31,3.69,283042,0
2005-04-08,3.69,3.92,3.69,3.74,225364,0
2005-04-11,3.76,3.79,3.55,3.56,117110,0
2005-04-12,3.53,3.8,3.46,3.77,137061,0
2005-04-13,3.78,3.87,3.65,3.76,156608,0
2005-04-14,3.8,3.83,3.36,3.42,243095,0
2005-04-15,3.42,3.44,3.16,3.2,346514,0
2005-04-18,3.26,3.34,3.2,3.34,105975,0
2005-04-19,3.35,3.35,3.13,3.23,219633,0
2005-04-20,3.16,3.23,3,3.14,364772,0
2005-04-21,3.16,3.18,3.05,3.14,225295,0
2005-04-22,3.1,3.13,2.92,2.92,240436,0
2005-04-25,2.92,3.12,2.85,3.05,246693,0
2005-04-26,3,3.06,2.96,3.05,192518,0
2005-04-27,3.01,3.05,2.99,2.99,136706,0
2005-04-28,3,3.05,2.91,2.91,202550,0
2005-04-29,2.91,2.93,2.63,2.75,519563,0
2005-05-02,2.71,2.8,2.6,2.62,278171,0
2005-05-03,2.65,2.79,2.5,2.71,286926,0
2005-05-04,2.75,2.75,2.5,2.6,249085,0
2005-05-05,2.55,2.78,2.55,2.75,248919,0
2005-05-06,2.7,2.87,2.7,2.83,160365,0
2005-05-09,2.85,2.87,2.75,2.85,221423,0
2005-05-10,2.9,3.2,2.85,3.15,354511,0
2005-05-11,3.15,3.46,3.15,3.42,367880,0
2005-05-12,3.39,3.75,3.33,3.59,454124,0
2005-05-13,3.59,3.67,3.31,3.32,251575,0
2005-05-16,3.29,3.57,3.26,3.52,167669,0
2005-05-17,3.6,3.6,3.36,3.43,214765,0
2005-05-18,3.38,3.43,3.22,3.4,363887,0
2005-05-19,3.42,3.55,3.29,3.41,100649,0
2005-05-20,3.37,3.48,3.35,3.45,79774,0
2005-05-23,3.45,3.6,3.26,3.3,157106,0
2005-05-24,3.37,3.43,3.3,3.38,182728,0
2005-05-25,3.34,3.45,3.3,3.43,149732,0
2005-05-26,3.46,3.5,3.32,3.42,129634,0
2005-05-27,3.39,3.45,3.33,3.36,116990,0
2005-05-31,3.33,3.49,3.26,3.29,204968,0
2005-06-01,3.29,3.38,3.25,3.38,231196,0
2005-06-02,3.38,3.4,3.35,3.35,78280,0
2005-06-03,3.32,3.37,3.08,3.12,199836,0
2005-06-06,3.1,3.29,3.09,3.12,208387,0
2005-06-07,3.13,3.2,3.05,3.06,138982,0
2005-06-08,3.04,3.11,3.01,3.08,94208,0
2005-06-09,3.08,3.1,3.02,3.09,64596,0
2005-06-10,3.05,3.12,3.05,3.11,109568,0
2005-06-13,3.1,3.1,3.02,3.05,259105,0
2005-06-14,3.08,3.43,3.08,3.14,183791,0
2005-06-15,3.19,3.2,3.1,3.18,178869,0
2005-06-16,3.2,3.24,3.11,3.19,115510,0
2005-06-17,3.22,3.22,3.08,3.14,219235,0
2005-06-20,3.15,3.17,3.05,3.13,188883,0
2005-06-21,3.12,3.2,3.01,3.13,102132,0
2005-06-22,3.12,3.15,3.05,3.06,121445,0
2005-06-23,3.04,3.14,3.03,3.06,159572,0
2005-06-24,3.09,3.12,3.04,3.08,1294492,0
2005-06-27,3.15,3.15,3.03,3.04,182840,0
2005-06-28,3.12,3.12,3.04,3.06,120748,0
2005-06-29,3.09,3.24,3.02,3.12,326107,0
2005-06-30,3.15,3.18,3.09,3.13,49302,0
2005-07-01,3.08,3.23,3.08,3.14,113077,0
2005-07-05,3.15,3.2,3.13,3.15,64856,0
2005-07-06,3.16,3.16,3.08,3.1,79998,0
2005-07-07,3.09,3.11,3.07,3.08,279098,0
2005-07-08,3.08,3.13,3.05,3.13,107289,0
2005-07-11,3.32,3.61,3.3,3.6,954544,0
2005-07-12,3.71,3.84,3.57,3.64,699553,0
2005-07-13,3.63,3.65,3.45,3.47,155966,0
2005-07-14,3.47,3.54,3.3,3.32,206740,0
2005-07-15,3.3,3.35,3.21,3.3,160001,0
2005-07-18,3.3,3.35,3.25,3.34,95548,0
2005-07-19,3.32,3.47,3.12,3.2,845614,0
2005-07-20,3.23,3.26,3.19,3.21,534324,0
2005-07-21,3.25,3.25,3.05,3.1,441680,0
2005-07-22,3.1,3.16,3.08,3.11,182340,0
2005-07-25,3.11,3.16,3.03,3.04,464562,0
2005-07-26,3.1,3.11,2.98,3,500615,0
2005-07-27,3,3.04,2.85,2.86,402169,0
2005-07-28,2.85,2.94,2.85,2.92,280756,0
2005-07-29,2.93,3.05,2.88,2.94,226683,0
2005-08-01,2.99,2.99,2.82,2.86,304613,0
2005-08-02,2.86,3,2.77,2.83,285271,0
2005-08-03,2.8,2.94,2.8,2.84,240411,0
2005-08-04,2.91,2.92,2.82,2.85,232122,0
2005-08-05,2.77,2.84,2.75,2.76,242651,0
2005-08-08,2.81,3,2.8,2.94,259743,0
2005-08-09,3.25,3.37,2.9,2.92,242765,0
2005-08-10,2.87,2.88,2.6,2.6,891947,0
2005-08-11,2.67,2.71,2.61,2.68,635837,0
2005-08-12,2.82,2.85,2.7,2.7,374267,0
2005-08-15,2.75,2.75,2.67,2.69,359923,0
2005-08-16,2.7,2.85,2.67,2.84,877510,0
2005-08-17,2.8,2.86,2.68,2.79,763260,0
2005-08-18,2.83,2.83,2.7,2.72,241848,0
2005-08-19,2.71,2.75,2.67,2.67,222325,0
2005-08-22,2.66,2.74,2.66,2.71,354477,0
2005-08-23,2.67,2.73,2.67,2.72,191398,0
2005-08-24,2.73,2.76,2.69,2.69,263141,0
2005-08-25,2.69,2.71,2.6,2.6,264917,0
2005-08-26,2.62,2.65,2.5,2.5,315235,0
2005-08-29,2.49,2.69,2.49,2.57,252280,0
2005-08-30,2.61,2.66,2.48,2.5,378586,0
2005-08-31,2.55,2.55,2.35,2.41,584086,0
2005-09-01,2.4,2.64,2.4,2.53,251167,0
2005-09-02,2.54,2.58,2.5,2.52,129623,0
2005-09-06,2.51,2.6,2.51,2.54,185546,0
2005-09-07,2.55,2.59,2.47,2.57,197650,0
2005-09-08,2.59,2.59,2.5,2.54,231000,0
2005-09-09,2.55,2.55,2.35,2.44,242992,0
2005-09-12,2.41,2.5,2.41,2.44,172783,0
2005-09-13,2.42,2.5,2.38,2.38,229094,0
2005-09-14,2.38,2.4,2.3,2.33,306043,0
2005-09-15,2.3,2.41,2.16,2.26,611975,0
2005-09-16,2.27,2.36,2.19,2.27,353417,0
2005-09-19,2.29,2.29,2.2,2.25,179305,0
2005-09-20,2.27,2.29,2.17,2.17,206104,0
2005-09-21,2.24,2.24,2.1,2.13,260860,0
2005-09-22,2.12,2.14,1.94,2,645867,0
2005-09-23,2.01,2.29,1.99,2.16,519295,0
2005-09-26,2.3,2.3,2.07,2.14,259222,0
2005-09-27,2.12,2.13,2,2.03,286880,0
2005-09-28,2.05,2.1,1.95,2.03,179646,0
2005-09-29,2.04,2.07,2,2.07,158183,0
2005-09-30,2.05,2.05,2,2,284135,0
2005-10-03,2.05,2.06,2,2.04,261832,0
2005-10-04,2.03,2.06,2,2.06,268782,0
2005-10-05,2.05,2.13,2.02,2.08,345176,0
2005-10-06,2.13,2.23,2.08,2.2,462568,0
2005-10-07,2.3,2.4,2.21,2.33,357680,0
2005-10-10,2.35,2.35,2.23,2.26,194076,0
2005-10-11,2.25,2.25,2.08,2.15,216421,0
2005-10-12,2.15,2.15,2.02,2.03,220937,0
2005-10-13,2.1,2.1,2,2.05,155862,0
2005-10-14,2.07,2.07,2,2.05,78327,0
2005-10-17,2.07,2.07,2,2.02,128390,0
2005-10-18,2,2.05,2,2,176436,0
2005-10-19,2.01,2.04,1.99,2,228247,0
2005-10-20,2,2.01,1.91,1.94,244827,0
2005-10-21,1.91,1.92,1.85,1.88,297021,0
2005-10-24,1.9,1.97,1.9,1.92,165231,0
2005-10-25,1.92,1.92,1.85,1.9,225894,0
2005-10-26,1.86,1.9,1.82,1.86,224520,0
2005-10-27,1.9,1.99,1.8,1.95,280558,0
2005-10-28,1.98,1.98,1.85,1.9,238403,0
2005-10-31,1.9,1.91,1.84,1.84,235014,0
2005-11-01,1.84,1.87,1.8,1.84,120830,0
2005-11-02,1.83,1.91,1.81,1.91,254953,0
2005-11-03,1.96,2.13,1.87,2.13,545571,0
2005-11-04,2.15,2.2,1.96,2.19,481463,0
2005-11-07,2.2,2.27,2.14,2.23,443227,0
2005-11-08,2.25,2.31,2.14,2.26,694480,0
2005-11-09,2.17,2.26,1.92,2.05,522117,0
2005-11-10,2.02,2.04,1.93,1.96,368126,0
2005-11-11,1.95,1.96,1.86,1.87,613757,0
2005-11-14,1.95,2,1.8,1.9,1550539,0
2005-11-15,1.89,1.92,1.81,1.85,1114357,0
2005-11-16,1.93,2,1.81,1.96,617469,0
2005-11-17,1.98,2.02,1.91,2.01,240551,0
2005-11-18,2,2.07,1.96,2,282321,0
2005-11-21,2.04,2.04,1.93,1.96,213310,0
2005-11-22,1.95,2,1.82,1.86,585466,0
2005-11-23,1.84,1.87,1.78,1.78,337215,0
2005-11-25,1.81,1.86,1.78,1.79,154515,0
2005-11-28,1.78,1.89,1.78,1.8,622383,0
2005-11-29,1.85,1.85,1.76,1.78,379044,0
2005-11-30,1.78,1.81,1.76,1.76,502535,0
2005-12-01,1.78,1.8,1.62,1.65,1018368,0
2005-12-02,1.65,1.77,1.65,1.72,304754,0
2005-12-05,1.71,1.72,1.6,1.6,297885,0
2005-12-06,1.6,1.62,1.55,1.58,359225,0
2005-12-07,1.55,1.7,1.5,1.54,648739,0
2005-12-08,1.55,1.65,1.54,1.65,232535,0
2005-12-09,1.65,1.66,1.54,1.57,307584,0
2005-12-12,1.56,1.67,1.51,1.62,2679739,0
2005-12-13,1.62,1.76,1.58,1.69,1227820,0
2005-12-14,1.74,1.79,1.69,1.76,792730,0
2005-12-15,1.8,1.84,1.71,1.84,915025,0
2005-12-16,1.82,2.15,1.81,2.09,1828727,0
2005-12-19,2.18,2.45,2.16,2.3,2160266,0
2005-12-20,2.27,2.5,2.27,2.45,870679,0
2005-12-21,2.45,2.48,2.31,2.47,1040832,0
2005-12-22,2.47,2.47,2.35,2.42,396873,0
2005-12-23,2.45,2.46,2.31,2.37,388159,0
2005-12-27,2.4,2.4,2.03,2.13,1004652,0
2005-12-28,2.1,2.23,2.01,2.03,727798,0
2005-12-29,2.01,2.1,1.94,1.97,535517,0
2005-12-30,1.95,2.08,1.9,1.91,829809,0
2006-01-03,1.93,1.99,1.92,1.93,310929,0
2006-01-04,1.99,2.08,1.93,2.04,385426,0
2006-01-05,2.03,2.53,1.98,2.2,1833270,0
2006-01-06,2.25,2.25,2.06,2.09,646824,0
2006-01-09,2.08,2.11,2.02,2.02,327006,0
2006-01-10,2.03,2.1,1.95,2.05,365717,0
2006-01-11,2.03,2.11,2.01,2.07,275400,0
2006-01-12,2.06,2.07,1.93,1.95,438702,0
2006-01-13,1.97,2.05,1.95,2.03,313557,0
2006-01-17,2.04,2.06,1.93,1.96,512477,0
2006-01-18,1.94,1.96,1.85,1.9,543483,0
2006-01-19,2,2.02,1.85,1.89,421996,0
2006-01-20,1.87,1.89,1.78,1.85,538226,0
2006-01-23,1.83,1.87,1.67,1.7,450850,0
2006-01-24,1.7,1.77,1.68,1.75,298063,0
2006-01-25,1.77,1.92,1.68,1.72,767925,0
2006-01-26,1.72,1.78,1.71,1.73,240243,0
2006-01-27,1.76,1.79,1.7,1.72,216494,0
2006-01-30,1.76,1.77,1.7,1.77,254513,0
2006-01-31,1.78,1.79,1.72,1.72,124165,0
2006-02-01,1.74,1.97,1.74,1.92,634218,0
2006-02-02,1.87,1.98,1.87,1.93,396688,0
2006-02-03,1.96,1.98,1.85,1.86,211043,0
2006-02-06,1.9,1.95,1.86,1.86,116211,0
2006-02-07,1.86,1.86,1.77,1.79,196801,0
2006-02-08,1.78,1.88,1.75,1.84,264457,0
2006-02-09,1.88,1.88,1.8,1.81,225522,0
2006-02-10,1.85,1.85,1.72,1.81,191328,0
2006-02-13,1.81,2.07,1.75,2,1120507,0
2006-02-14,2.05,2.1,1.95,1.99,498842,0
2006-02-15,1.98,1.98,1.9,1.92,307958,0
2006-02-16,1.92,1.95,1.86,1.93,289402,0
2006-02-17,1.89,1.97,1.89,1.92,238062,0
2006-02-21,1.91,1.99,1.83,1.85,242113,0
2006-02-22,1.86,1.9,1.82,1.82,244594,0
2006-02-23,1.93,2.06,1.8,1.97,506823,0
2006-02-24,1.85,1.87,1.72,1.74,857123,0
2006-02-27,1.75,1.79,1.67,1.68,430323,0
2006-02-28,1.68,1.77,1.65,1.67,180791,0
2006-03-01,1.7,1.76,1.65,1.66,622347,0
2006-03-02,1.65,1.66,1.56,1.6,994749,0
2006-03-03,1.6,1.65,1.56,1.61,278989,0
2006-03-06,1.61,1.64,1.56,1.59,401041,0
2006-03-07,1.58,1.64,1.56,1.61,174918,0
2006-03-08,1.63,1.65,1.58,1.62,160010,0
2006-03-09,1.62,1.64,1.58,1.6,254966,0
2006-03-10,1.6,1.64,1.58,1.58,80882,0
2006-03-13,1.58,1.61,1.57,1.58,76520,0
2006-03-14,1.6,1.63,1.57,1.57,155206,0
2006-03-15,1.59,1.6,1.56,1.56,129452,0
2006-03-16,1.57,1.6,1.57,1.57,100085,0
2006-03-17,1.57,1.6,1.56,1.6,138695,0
2006-03-20,1.59,1.6,1.57,1.58,74169,0
2006-03-21,1.6,1.6,1.5,1.52,356437,0
2006-03-22,1.54,1.55,1.48,1.53,332032,0
2006-03-23,1.53,1.59,1.47,1.53,360085,0
2006-03-24,1.52,1.54,1.47,1.5,172657,0
2006-03-27,1.48,1.52,1.46,1.46,329142,0
2006-03-28,1.47,1.53,1.46,1.5,208337,0
2006-03-29,1.5,1.54,1.45,1.5,566222,0
2006-03-30,1.48,1.49,1.37,1.43,882573,0
2006-03-31,1.48,1.48,1.3,1.46,756681,0
2006-04-03,1.48,1.48,1.32,1.36,808914,0
2006-04-04,1.34,1.4,1.3,1.3,615999,0
2006-04-05,1.39,1.42,1.27,1.35,640637,0
2006-04-06,1.33,1.35,1.2,1.27,896825,0
2006-04-07,1.25,1.3,1.21,1.25,521323,0
2006-04-10,1.23,1.26,1.18,1.18,506805,0
2006-04-11,1.25,1.27,1.18,1.2,576466,0
2006-04-12,1.18,1.23,1.18,1.21,394533,0
2006-04-13,1.21,1.22,1.18,1.2,138148,0
2006-04-17,1.2,1.2,1.18,1.19,144806,0
2006-04-18,1.19,1.2,1.15,1.16,277614,0
2006-04-19,1.17,1.2,1.15,1.16,271150,0
2006-04-20,1.16,1.18,1.13,1.16,368101,0
2006-04-21,1.16,1.2,1.16,1.18,281878,0
2006-04-24,1.19,1.33,1.18,1.33,536983,0
2006-04-25,1.32,1.35,1.23,1.23,430929,0
2006-04-26,1.22,1.34,1.19,1.19,424495,0
2006-04-27,1.2,1.24,1.15,1.17,359444,0
2006-04-28,1.16,1.23,1.16,1.2,348495,0
2006-05-01,1.26,1.26,1.18,1.18,192803,0
2006-05-02,1.18,1.25,1.17,1.2,303499,0
2006-05-03,1.25,1.29,1.2,1.24,509024,0
2006-05-04,1.24,1.28,1.24,1.25,431309,0
2006-05-05,1.24,1.27,1.17,1.17,813795,0
2006-05-08,1.19,1.25,1.16,1.21,689488,0
2006-05-09,1.19,1.29,1.19,1.26,1283554,0
2006-05-10,1.29,1.29,1.14,1.15,792364,0
2006-05-11,1.16,1.22,1.16,1.19,877690,0
2006-05-12,1.18,1.2,1.12,1.12,340821,0
2006-05-15,1.11,1.17,1.07,1.09,354458,0
2006-05-16,1.08,1.09,0.97,1.02,773098,0
2006-05-17,1.01,1.02,0.98,0.99,889401,0
2006-05-18,1,1.08,0.99,1.07,448208,0
2006-05-19,1.07,1.09,1.01,1.06,199345,0
2006-05-22,1.03,1.05,1,1,128626,0
2006-05-23,1.07,1.09,1,1.03,198116,0
2006-05-24,1.05,1.07,1,1,324411,0
2006-05-25,1.04,1.1,1,1.01,762414,0
2006-05-26,1.06,1.06,1.01,1.01,155036,0
2006-05-30,1,1.04,1,1.03,81667,0
2006-05-31,1.04,1.2,1.04,1.11,1113872,0
2006-06-01,1.1,1.19,1.1,1.15,542089,0
2006-06-02,1.2,1.2,1.11,1.11,350105,0
2006-06-05,1.19,1.19,1.1,1.1,353144,0
2006-06-06,1.11,1.16,1.1,1.1,333549,0
2006-06-07,1.11,1.18,1.1,1.1,236808,0
2006-06-08,1.11,1.17,1.1,1.1,290235,0
2006-06-09,1.1,1.14,1.06,1.11,412153,0
2006-06-12,1.12,1.14,1.03,1.03,259528,0
2006-06-13,1.08,1.08,1,1,144749,0
2006-06-14,1.01,1.07,1,1.01,188095,0
2006-06-15,1,1.07,1,1.05,112028,0
2006-06-16,1.05,1.05,1,1,85766,0
2006-06-19,1.01,1.02,0.99,1,287995,0
2006-06-20,1.05,1.05,0.97,1,298604,0
2006-06-21,1,1.02,0.96,1.01,516075,0
2006-06-22,1.03,1.03,0.94,0.98,497012,0
2006-06-23,0.98,0.98,0.87,0.93,506366,0
2006-06-26,0.93,1.01,0.91,0.95,224467,0
2006-06-27,0.98,0.99,0.88,0.91,254449,0
2006-06-28,0.9,0.95,0.85,0.86,340213,0
2006-06-29,0.84,0.9,0.84,0.87,102025,0
2006-06-30,0.87,0.87,0.84,0.84,99097,0
2006-07-03,0.84,0.9,0.84,0.9,72506,0
2006-07-05,0.9,0.91,0.85,0.86,127337,0
2006-07-06,0.9,0.91,0.89,0.89,75363,0
2006-07-07,0.9,0.97,0.9,0.94,179010,0
2006-07-10,0.95,0.97,0.93,0.93,96144,0
2006-07-11,0.99,0.99,0.94,0.95,141766,0
2006-07-12,0.97,1.08,0.97,1.04,792339,0
2006-07-13,1.04,1.15,1.04,1.04,711566,0
2006-07-14,1.09,1.09,1,1.01,218308,0
2006-07-17,1,1.05,0.95,1.01,186734,0
2006-07-18,1,1.03,1,1,95711,0
2006-07-19,1,1.05,1,1.01,63415,0
2006-07-20,1.01,1.06,1,1,161166,0
2006-07-21,1.01,1.04,0.93,0.93,150497,0
2006-07-24,0.92,1,0.89,0.96,323190,0
2006-07-25,1.06,1.06,0.96,0.96,811073,0
2006-07-26,0.96,1.04,0.96,1.01,2572935,0
2006-07-27,0.99,1.01,0.96,0.99,2154521,0
2006-07-28,1.03,1.04,0.99,1.02,200402,0
2006-07-31,1.04,1.06,1.03,1.05,168577,0
2006-08-01,1.06,1.12,0.99,0.99,457081,0
2006-08-02,0.99,1.04,0.99,0.99,122785,0
2006-08-03,0.99,1.02,0.97,0.97,99068,0
2006-08-04,1.04,1.04,0.99,0.99,117009,0
2006-08-07,0.97,1.02,0.9,0.9,297515,0
2006-08-08,0.89,0.98,0.89,0.95,233742,0
2006-08-09,0.96,1,0.79,0.81,545521,0
2006-08-10,0.83,0.87,0.8,0.87,195183,0
2006-08-11,0.82,0.88,0.82,0.86,139618,0
2006-08-14,0.84,0.88,0.81,0.86,289459,0
2006-08-15,0.84,0.92,0.82,0.83,86638,0
2006-08-16,0.82,0.87,0.82,0.85,91276,0
2006-08-17,0.86,0.95,0.86,0.89,206767,0
2006-08-18,0.91,0.91,0.87,0.91,92030,0
2006-08-21,0.96,0.96,0.91,0.93,135183,0
2006-08-22,0.96,0.96,0.91,0.91,45270,0
2006-08-23,0.91,0.91,0.83,0.86,160027,0
2006-08-24,0.86,0.9,0.86,0.86,88310,0
2006-08-25,0.86,0.91,0.86,0.9,45494,0
2006-08-28,0.9,0.91,0.86,0.87,59278,0
2006-08-29,0.91,0.91,0.85,0.86,98083,0
2006-08-30,0.9,0.9,0.86,0.88,69733,0
2006-08-31,0.87,0.9,0.86,0.88,106925,0
2006-09-01,0.87,0.92,0.86,0.9,222336,0
2006-09-05,0.92,0.92,0.87,0.91,128205,0
2006-09-06,0.92,0.92,0.9,0.91,56232,0
2006-09-07,0.89,0.91,0.84,0.84,234106,0
2006-09-08,0.84,0.89,0.84,0.85,151924,0
2006-09-11,0.84,0.91,0.84,0.84,227857,0
2006-09-12,0.84,0.88,0.81,0.82,153849,0
2006-09-13,0.82,0.85,0.82,0.82,122910,0
2006-09-14,0.86,0.89,0.82,0.82,300780,0
2006-09-15,0.82,0.83,0.8,0.81,170468,0
2006-09-18,0.8,0.82,0.76,0.76,247126,0
2006-09-19,0.75,0.79,0.75,0.76,296686,0
2006-09-20,0.76,0.77,0.7,0.7,452870,0
2006-09-21,0.74,0.74,0.65,0.69,432795,0
2006-09-22,0.67,0.72,0.67,0.67,186778,0
2006-09-25,0.67,0.71,0.66,0.66,252754,0
2006-09-26,0.65,0.68,0.65,0.65,171520,0
2006-09-27,0.65,0.65,0.53,0.53,978193,0
2006-09-28,0.54,0.6,0.51,0.56,1603971,0
2006-09-29,0.55,0.68,0.54,0.62,673758,0
2006-10-02,0.65,0.67,0.55,0.56,266085,0
2006-10-03,0.64,0.64,0.55,0.55,264837,0
2006-10-04,0.55,0.66,0.55,0.57,564699,0
2006-10-05,0.58,0.6,0.57,0.57,254168,0
2006-10-06,0.57,0.6,0.57,0.59,164960,0
2006-10-09,0.59,0.65,0.59,0.65,289781,0
2006-10-10,0.66,0.7,0.64,0.68,330134,0
2006-10-11,0.7,0.77,0.7,0.72,1892566,0
2006-10-12,0.73,0.82,0.73,0.79,474469,0
2006-10-13,0.85,0.9,0.84,0.88,538431,0
2006-10-16,0.92,0.98,0.83,0.96,878905,0
2006-10-17,1,1.02,0.88,0.91,780464,0
2006-10-18,0.91,0.95,0.85,0.85,343531,0
2006-10-19,0.85,0.97,0.85,0.94,306847,0
2006-10-20,0.98,1.03,0.94,1.03,710499,0
2006-10-23,1.08,1.19,1.04,1.14,1280321,0
2006-10-24,1.17,1.29,1.06,1.13,2134465,0
2006-10-25,1.13,1.15,1.05,1.06,534410,0
2006-10-26,1.06,1.06,0.98,1.01,720062,0
2006-10-27,1.09,1.09,1.01,1.05,461350,0
2006-10-30,1.11,1.16,1.08,1.14,515199,0
2006-10-31,1.15,1.25,1.15,1.2,570275,0
2006-11-01,1.23,1.27,1.12,1.13,588013,0
2006-11-02,1.19,1.19,1.09,1.1,407688,0
2006-11-03,1.08,1.13,1,1.12,654106,0
2006-11-06,1.14,1.18,1.12,1.15,387790,0
2006-11-07,1.14,1.2,1.13,1.17,319959,0
2006-11-08,1.1,1.19,1.04,1.08,446816,0
2006-11-09,1.07,1.12,1.04,1.05,325093,0
2006-11-10,1.04,1.12,1.01,1.06,338285,0
2006-11-13,1.06,1.15,1.06,1.13,336929,0
2006-11-14,1.15,1.22,1.14,1.22,805218,0
2006-11-15,1.22,1.33,1.22,1.29,801603,0
2006-11-16,1.31,1.41,1.31,1.41,1004587,0
2006-11-17,1.42,1.42,1.2,1.27,567903,0
2006-11-20,1.25,1.34,1.22,1.26,342536,0
2006-11-21,1.26,1.29,1.22,1.24,232900,0
2006-11-22,1.3,1.3,1.23,1.24,183471,0
2006-11-24,1.23,1.28,1.19,1.25,235482,0
2006-11-27,1.26,1.27,1.12,1.12,504914,0
2006-11-28,1.2,1.2,1.05,1.09,293166,0
2006-11-29,1.08,1.2,1.08,1.12,392329,0
2006-11-30,1.11,1.27,1.1,1.24,449416,0
2006-12-01,1.27,1.28,1.2,1.23,215837,0
2006-12-04,1.22,1.29,1.18,1.22,216969,0
2006-12-05,1.26,1.26,1.15,1.2,215135,0
2006-12-06,1.19,1.24,1.17,1.18,125379,0
2006-12-07,1.17,1.23,1.14,1.18,170073,0
2006-12-08,1.17,1.23,1.15,1.2,245495,0
2006-12-11,1.22,1.23,1.17,1.18,173058,0
2006-12-12,1.17,1.2,1.14,1.14,208527,0
2006-12-13,1.14,1.21,1.13,1.18,191454,0
2006-12-14,1.21,1.21,1.14,1.14,241003,0
2006-12-15,1.12,1.14,1.07,1.07,716396,0
2006-12-18,1.07,1.13,1.05,1.07,325889,0
2006-12-19,1.05,1.06,0.91,0.97,733585,0
2006-12-20,0.95,1.07,0.95,1.05,476026,0
2006-12-21,1.02,1.07,1.01,1.02,156222,0
2006-12-22,1.05,1.09,1.01,1.03,339960,0
2006-12-26,1.03,1.05,1.01,1.03,261394,0
2006-12-27,1.03,1.32,1.02,1.11,3499676,0
2006-12-28,1.11,1.28,1.11,1.17,1632706,0
2006-12-29,1.16,1.25,1.13,1.19,870832,0
2007-01-03,1.2,1.25,1.17,1.21,490946,0
2007-01-04,1.24,1.24,1.14,1.17,264243,0
2007-01-05,1.18,1.2,1.14,1.15,181939,0
2007-01-08,1.24,1.24,1.16,1.19,182567,0
2007-01-09,1.21,1.24,1.16,1.23,594317,0
2007-01-10,1.23,1.37,1.18,1.36,1773649,0
2007-01-11,1.37,1.4,1.22,1.28,1115601,0
2007-01-12,1.3,1.38,1.28,1.37,745323,0
2007-01-16,1.36,1.54,1.35,1.46,1511156,0
2007-01-17,1.44,1.52,1.38,1.38,674272,0
2007-01-18,1.4,1.45,1.35,1.4,454049,0
2007-01-19,1.4,1.41,1.31,1.38,533540,0
2007-01-22,1.4,1.4,1.35,1.39,242145,0
2007-01-23,1.39,1.4,1.32,1.34,388756,0
2007-01-24,1.33,1.36,1.3,1.33,329541,0
2007-01-25,1.35,1.38,1.32,1.35,290591,0
2007-01-26,1.33,1.39,1.33,1.38,210697,0
2007-01-29,1.4,1.41,1.35,1.39,281492,0
2007-01-30,1.37,1.4,1.35,1.37,115088,0
2007-01-31,1.4,1.76,1.35,1.63,4699301,0
2007-02-01,1.65,1.84,1.63,1.74,2955983,0
2007-02-02,1.79,1.85,1.7,1.75,1183412,0
2007-02-05,1.78,1.78,1.66,1.73,688770,0
2007-02-06,1.71,1.72,1.56,1.6,777718,0
2007-02-07,1.58,1.65,1.56,1.59,473475,0
2007-02-08,1.57,1.79,1.57,1.76,781868,0
2007-02-09,1.8,1.93,1.75,1.8,1371723,0
2007-02-12,1.89,1.89,1.75,1.79,658845,0
2007-02-13,1.8,1.82,1.76,1.79,357607,0
2007-02-14,1.76,1.8,1.7,1.75,662391,0
2007-02-15,1.78,1.86,1.76,1.86,481274,0
2007-02-16,1.89,1.9,1.85,1.87,457325,0
2007-02-20,1.85,1.9,1.79,1.83,477583,0
2007-02-21,1.89,1.93,1.6,1.87,1086636,0
2007-02-22,1.85,1.9,1.78,1.81,683565,0
2007-02-23,1.81,1.83,1.73,1.81,554659,0
2007-02-26,1.77,1.9,1.77,1.82,556827,0
2007-02-27,1.78,1.79,1.65,1.7,737923,0
2007-02-28,1.76,1.76,1.66,1.7,458988,0
2007-03-01,1.61,1.67,1.55,1.59,734303,0
2007-03-02,1.55,1.58,1.4,1.42,1658402,0
2007-03-05,1.4,1.49,1.37,1.42,668828,0
2007-03-06,1.48,1.55,1.46,1.51,369449,0
2007-03-07,1.56,1.56,1.48,1.48,203746,0
2007-03-08,1.46,1.6,1.46,1.59,701812,0
2007-03-09,1.67,1.67,1.6,1.61,357467,0
2007-03-12,1.64,1.65,1.62,1.65,218615,0
2007-03-13,1.65,1.67,1.53,1.56,333852,0
2007-03-14,1.55,1.58,1.46,1.55,219369,0
2007-03-15,1.6,1.6,1.55,1.58,162743,0
2007-03-16,1.57,1.61,1.47,1.61,301628,0
2007-03-19,1.6,1.63,1.51,1.51,255831,0
2007-03-20,1.55,1.59,1.51,1.59,209502,0
2007-03-21,1.58,1.73,1.57,1.71,511666,0
2007-03-22,1.73,1.74,1.66,1.72,302393,0
2007-03-23,1.74,1.75,1.69,1.75,314677,0
2007-03-26,1.74,1.78,1.7,1.75,350181,0
2007-03-27,1.79,1.79,1.75,1.78,367016,0
2007-03-28,1.77,1.82,1.77,1.79,438376,0
2007-03-29,1.79,1.8,1.75,1.77,194786,0
2007-03-30,1.78,1.82,1.75,1.81,265502,0
2007-04-02,1.82,1.85,1.8,1.81,440232,0
2007-04-03,1.85,2.05,1.83,2,2059700,0
2007-04-04,2,2.12,1.97,2.04,1044633,0
2007-04-05,2.05,2.05,1.97,2.04,674316,0
2007-04-09,2.05,2.18,2.05,2.14,1275286,0
2007-04-10,2.15,2.15,2.06,2.11,534438,0
2007-04-11,2.11,2.12,1.98,2.04,524388,0
2007-04-12,2.08,2.09,1.99,2.09,315944,0
2007-04-13,2.1,2.1,2,2.07,152662,0
2007-04-16,2.06,2.12,2.01,2.08,343577,0
2007-04-17,2.12,2.35,2.1,2.26,1854941,0
2007-04-18,2.27,2.35,2.17,2.22,677665,0
2007-04-19,2.24,2.42,2.23,2.38,830327,0
2007-04-20,2.45,2.49,2.27,2.33,785239,0
2007-04-23,2.36,2.37,2.25,2.31,359418,0
2007-04-24,2.35,2.42,2.27,2.41,505811,0
2007-04-25,2.43,2.45,2.31,2.33,438923,0
2007-04-26,2.31,2.44,2.06,2.31,956113,0
2007-04-27,2.36,2.36,2.21,2.25,243450,0
2007-04-30,2.25,2.26,2.13,2.13,348373,0
2007-05-01,2.14,2.17,2.03,2.09,399412,0
2007-05-02,2.07,2.2,2.07,2.13,156095,0
2007-05-03,2.15,2.24,2.15,2.2,241533,0
2007-05-04,2.2,2.24,2.11,2.17,249714,0
2007-05-07,2.11,2.22,2.11,2.19,176739,0
2007-05-08,2.29,2.29,2.16,2.19,274487,0
2007-05-09,2.19,2.2,2.06,2.09,288110,0
2007-05-10,2.06,2.12,1.94,1.97,843913,0
2007-05-11,2,2.06,1.97,2.02,347544,0
2007-05-14,2.02,2.04,1.89,1.92,347154,0
2007-05-15,1.91,1.96,1.9,1.92,392671,0
2007-05-16,1.91,2.02,1.9,1.94,346693,0
2007-05-17,1.94,2,1.93,1.97,196607,0
2007-05-18,1.96,1.98,1.9,1.92,225760,0
2007-05-21,1.9,1.94,1.75,1.77,377938,0
2007-05-22,1.74,1.76,1.63,1.67,752986,0
2007-05-23,1.68,1.93,1.68,1.91,602626,0
2007-05-24,1.88,1.93,1.79,1.85,273691,0
2007-05-25,1.83,1.85,1.76,1.78,174732,0
2007-05-29,1.75,1.85,1.75,1.79,169478,0
2007-05-30,1.79,1.85,1.79,1.83,125887,0
2007-05-31,1.87,1.88,1.8,1.84,178577,0
2007-06-01,1.83,1.86,1.8,1.81,133782,0
2007-06-04,1.8,1.81,1.71,1.79,223772,0
2007-06-05,1.76,1.82,1.73,1.76,165413,0
2007-06-06,1.79,1.81,1.74,1.76,167671,0
2007-06-07,1.74,1.79,1.67,1.67,317591,0
2007-06-08,1.68,1.72,1.65,1.71,131229,0
2007-06-11,1.78,1.78,1.7,1.71,154495,0
2007-06-12,1.69,1.74,1.69,1.71,84214,0
2007-06-13,1.7,1.74,1.7,1.7,76231,0
2007-06-14,1.71,1.93,1.71,1.93,603575,0
2007-06-15,1.95,2,1.84,1.87,309674,0
2007-06-18,1.93,1.93,1.78,1.84,183489,0
2007-06-19,1.82,1.82,1.75,1.81,205312,0
2007-06-20,1.8,1.85,1.79,1.81,92339,0
2007-06-21,1.88,1.88,1.76,1.79,131793,0
2007-06-22,1.79,1.86,1.75,1.86,251572,0
2007-06-25,1.87,1.95,1.78,1.91,422689,0
2007-06-26,1.95,1.99,1.86,1.94,216821,0
2007-06-27,1.93,1.98,1.83,1.88,260398,0
2007-06-28,1.91,1.94,1.86,1.87,133426,0
2007-06-29,1.87,1.9,1.85,1.85,93447,0
2007-07-02,1.85,1.88,1.76,1.81,120608,0
2007-07-03,1.79,1.83,1.77,1.79,62982,0
2007-07-05,1.78,1.83,1.78,1.83,66828,0
2007-07-06,1.84,1.84,1.76,1.78,120434,0
2007-07-09,1.75,1.8,1.75,1.75,165804,0
2007-07-10,1.8,1.95,1.75,1.95,521408,0
2007-07-11,1.97,2.1,1.95,2.08,835606,0
2007-07-12,2.13,2.17,1.98,2.01,610717,0
2007-07-13,2.01,2.05,1.99,2.04,245803,0
2007-07-16,2,2.11,2,2.04,327518,0
2007-07-17,2.04,2.07,2.02,2.04,139953,0
2007-07-18,2.02,2.06,1.99,2.04,156486,0
2007-07-19,2.03,2.1,2.02,2.05,213450,0
2007-07-20,2.1,2.1,2.04,2.08,136925,0
2007-07-23,2.06,2.12,2.06,2.1,188447,0
2007-07-24,2.1,2.11,1.97,1.98,334094,0
2007-07-25,2.08,2.18,1.97,2.1,495036,0
2007-07-26,2.05,2.09,1.93,2.07,601192,0
2007-07-27,2.07,2.08,2.02,2.08,114149,0
2007-07-30,2.08,2.1,1.95,2.05,112138,0
2007-07-31,2.07,2.12,2.03,2.12,392227,0
2007-08-01,2.09,2.1,2.03,2.04,148956,0
2007-08-02,2.04,2.08,2.01,2.02,122428,0
2007-08-03,2.07,2.07,1.95,1.96,121283,0
2007-08-06,1.93,1.96,1.75,1.91,367872,0
2007-08-07,1.89,2.04,1.87,1.98,263267,0
2007-08-08,2.03,2.03,1.87,1.9,408888,0
2007-08-09,1.88,1.9,1.79,1.83,274361,0
2007-08-10,1.76,1.86,1.75,1.79,343257,0
2007-08-13,1.82,1.9,1.8,1.85,238259,0
2007-08-14,1.86,1.87,1.79,1.82,253366,0
2007-08-15,1.79,1.85,1.75,1.78,201046,0
2007-08-16,1.79,1.8,1.58,1.73,365853,0
2007-08-17,1.73,1.75,1.68,1.7,325500,0
2007-08-20,1.73,1.75,1.66,1.74,185765,0
2007-08-21,1.71,1.71,1.67,1.7,122297,0
2007-08-22,1.68,1.76,1.68,1.71,267552,0
2007-08-23,1.73,1.75,1.67,1.7,133560,0
2007-08-24,1.7,1.75,1.68,1.75,135630,0
2007-08-27,1.76,1.78,1.69,1.75,217880,0
2007-08-28,1.75,1.75,1.66,1.67,181164,0
2007-08-29,1.78,1.78,1.7,1.77,123606,0
2007-08-30,1.79,1.79,1.72,1.74,65546,0
2007-08-31,1.74,1.78,1.72,1.74,121927,0
2007-09-04,1.78,1.78,1.73,1.75,65503,0
2007-09-05,1.74,1.74,1.63,1.7,377161,0
2007-09-06,1.7,1.71,1.62,1.66,280350,0
2007-09-07,1.73,1.75,1.6,1.7,314038,0
2007-09-10,1.7,1.74,1.63,1.65,219661,0
2007-09-11,1.68,1.68,1.59,1.61,295196,0
2007-09-12,1.6,1.62,1.57,1.6,322620,0
2007-09-13,1.57,1.61,1.56,1.56,162663,0
2007-09-14,1.56,1.6,1.56,1.59,159417,0
2007-09-17,1.59,1.59,1.56,1.59,174508,0
2007-09-18,1.57,1.65,1.56,1.64,479322,0
2007-09-19,1.66,1.68,1.64,1.68,257609,0
2007-09-20,1.69,1.71,1.67,1.7,230073,0
2007-09-21,1.7,1.92,1.69,1.9,568204,0
2007-09-24,1.9,2.01,1.86,1.99,525988,0
2007-09-25,1.98,1.98,1.93,1.94,226093,0
2007-09-26,1.95,1.95,1.85,1.9,144524,0
2007-09-27,1.9,1.98,1.9,1.97,223005,0
2007-09-28,1.99,1.99,1.9,1.92,113908,0
2007-10-01,1.91,1.93,1.81,1.9,162186,0
2007-10-02,1.94,2.01,1.9,1.99,567059,0
2007-10-03,2.08,2.17,2.04,2.11,1082316,0
2007-10-04,2.18,2.36,2.1,2.27,1553841,0
2007-10-05,2.28,2.41,2.28,2.34,826393,0
2007-10-08,2.34,2.58,2.31,2.47,1263704,0
2007-10-09,2.59,2.7,2.5,2.69,1659388,0
2007-10-10,2.74,3.03,2.69,2.99,2052515,0
2007-10-11,3.14,3.18,2.58,2.69,2379476,0
2007-10-12,2.78,2.78,2.57,2.65,888755,0
2007-10-15,2.66,2.88,2.65,2.85,583558,0
2007-10-16,2.91,2.95,2.7,2.75,568388,0
2007-10-17,2.8,2.87,2.76,2.82,441705,0
2007-10-18,2.8,2.97,2.8,2.92,802102,0
2007-10-19,2.95,2.96,2.79,2.85,686932,0
2007-10-22,2.8,2.82,2.69,2.79,457730,0
2007-10-23,2.79,2.86,2.77,2.83,348325,0
2007-10-24,2.85,3,2.75,3,562639,0
2007-10-25,3,3.23,3,3.15,1382055,0
2007-10-26,3.17,3.53,3.12,3.53,2347986,0
2007-10-29,3.68,4.16,3.53,4.04,3471118,0
2007-10-30,4,4.07,3.43,3.83,2305988,0
2007-10-31,3.83,4,3.55,3.62,1955571,0
2007-11-01,3.69,3.72,3.3,3.3,1527519,0
2007-11-02,3.26,3.49,3.2,3.22,1455166,0
2007-11-05,3.35,3.5,3.24,3.36,999649,0
2007-11-06,3.36,3.59,3.35,3.48,899632,0
2007-11-07,3.6,3.6,3.32,3.35,517642,0
2007-11-08,3.4,3.52,2.92,3.36,1545601,0
2007-11-09,3.28,3.34,2.66,2.8,2695456,0
2007-11-12,2.81,3.07,2.65,2.88,959083,0
2007-11-13,2.85,3.15,2.85,3.08,903064,0
2007-11-14,3.08,3.18,3.02,3.11,583247,0
2007-11-15,3.11,3.23,3,3.17,508400,0
2007-11-16,3.1,3.6,3.1,3.6,1446890,0
2007-11-19,3.65,3.8,3.5,3.58,1301195,0
2007-11-20,3.6,3.8,3.58,3.75,1262026,0
2007-11-21,3.71,3.85,3.56,3.83,899762,0
2007-11-23,3.85,3.95,3.69,3.85,421932,0
2007-11-26,3.85,3.97,3.79,3.97,834141,0
2007-11-27,3.97,4,3.7,3.83,661097,0
2007-11-28,3.76,3.95,3.76,3.86,531849,0
2007-11-29,3.82,3.9,3.81,3.81,402824,0
2007-11-30,3.8,4.11,3.6,3.9,2062148,0
2007-12-03,3.98,4.43,3.9,4.18,1432278,0
2007-12-04,4.23,4.65,4.18,4.49,2287860,0
2007-12-05,4.54,4.63,4.33,4.51,1106198,0
2007-12-06,4.62,4.97,4.61,4.88,1810295,0
2007-12-07,5,5.69,4.93,5.65,3901549,0
2007-12-10,5.86,6.24,5.4,5.65,4559018,0
2007-12-11,5.65,5.65,4.77,4.87,3661111,0
2007-12-12,5.04,5.19,5.02,5.15,1651691,0
2007-12-13,5.19,5.2,4.87,4.92,1376936,0
2007-12-14,4.97,5.19,4.77,5.09,1407338,0
2007-12-17,5.01,5.25,4.8,4.87,719282,0
2007-12-18,5.03,5.08,4.17,4.5,2088018,0
2007-12-19,4.5,4.6,4.32,4.5,1110858,0
2007-12-20,4.5,4.95,4.48,4.87,1291207,0
2007-12-21,4.82,5.3,4.82,5.06,2144956,0
2007-12-24,5.15,5.23,5.05,5.18,719191,0
2007-12-26,5.22,5.25,4.9,5.1,995075,0
2007-12-27,5.12,5.12,4.85,4.85,502225,0
2007-12-28,4.82,5.02,4.8,4.87,428818,0
2007-12-31,4.69,4.78,4.5,4.6,1107049,0
2008-01-02,4.71,4.74,4.38,4.4,768398,0
2008-01-03,4.4,4.53,4.35,4.38,787240,0
2008-01-04,4.3,4.33,4.13,4.17,866648,0
2008-01-07,4.12,4.2,3.6,3.72,1750109,0
2008-01-08,4,4.1,3.68,3.71,1358432,0
2008-01-09,3.7,3.79,3.16,3.38,1940078,0
2008-01-10,3.33,3.74,3.29,3.6,1090961,0
2008-01-11,3.52,3.56,3.32,3.45,621575,0
2008-01-14,3.45,3.56,3.36,3.46,827876,0
2008-01-15,3.41,3.43,3.2,3.24,737980,0
2008-01-16,3.18,3.44,2.85,3.23,1699315,0
2008-01-17,3.2,3.2,2.95,2.97,610884,0
2008-01-18,3.05,3.2,2.95,3.02,813695,0
2008-01-22,2.53,3.15,2.5,2.9,1069140,0
2008-01-23,2.9,3.15,2.77,3.15,946503,0
2008-01-24,3.12,3.43,3.07,3.26,1481529,0
2008-01-25,3.37,3.63,3.37,3.46,977223,0
2008-01-28,3.49,3.59,3.33,3.37,530720,0
2008-01-29,3.42,3.6,3.36,3.57,721823,0
2008-01-30,3.58,3.69,3.47,3.57,750868,0
2008-01-31,3.48,3.64,3.45,3.56,385174,0
2008-02-01,3.57,3.75,3.5,3.7,487443,0
2008-02-04,3.74,3.76,3.62,3.72,390044,0
2008-02-05,3.66,3.84,3.6,3.63,837023,0
2008-02-06,3.68,3.69,3.45,3.53,663417,0
2008-02-07,3.41,3.79,3.41,3.75,742517,0
2008-02-08,3.79,3.85,3.65,3.81,693908,0
2008-02-11,3.87,4.1,3.72,4.07,1002568,0
2008-02-12,4.09,4.41,4.02,4.24,917488,0
2008-02-13,4.4,4.45,4.29,4.4,684319,0
2008-02-14,4.38,4.47,4.16,4.19,564371,0
2008-02-15,4.15,4.24,4,4.03,617236,0
2008-02-19,4.06,4.18,3.86,4.05,678234,0
2008-02-20,4.15,4.39,3.86,4.3,1140163,0
2008-02-21,4.43,4.67,4.34,4.6,1140817,0
2008-02-22,4.62,4.67,4.25,4.39,824808,0
2008-02-25,4.36,4.46,4.16,4.27,408301,0
2008-02-26,4.27,4.3,4.03,4.04,401189,0
2008-02-27,4.04,4.23,4.04,4.15,378784,0
2008-02-28,4.18,4.18,3.83,4.03,612287,0
2008-02-29,3.85,4.02,3.85,3.92,513848,0
2008-03-03,3.94,3.95,3.7,3.77,523270,0
2008-03-04,3.79,3.83,3.57,3.77,360502,0
2008-03-05,3.77,3.87,3.71,3.85,729138,0
2008-03-06,3.89,4.14,3.86,4.04,849024,0
2008-03-07,4,4.23,3.9,3.96,1186898,0
2008-03-10,3.93,3.98,3.71,3.72,339128,0
2008-03-11,3.84,3.9,3.73,3.8,342980,0
2008-03-12,3.8,4.05,3.76,3.95,472922,0
2008-03-13,3.92,4.19,3.84,4.15,659586,0
2008-03-14,4.14,4.24,4,4.05,523626,0
2008-03-17,3.96,4.04,3.87,4.01,379368,0
2008-03-18,4.05,4.22,3.88,4.17,506665,0
2008-03-19,4.14,4.26,3.99,4.02,445566,0
2008-03-20,4.06,4.14,3.87,3.99,528878,0
2008-03-24,3.98,4.07,3.8,3.9,758415,0
2008-03-25,3.95,3.99,3.77,3.94,584296,0
2008-03-26,3.89,3.99,3.85,3.88,309127,0
2008-03-27,3.89,3.96,3.64,3.76,511433,0
2008-03-28,3.76,3.87,3.7,3.85,358668,0
2008-03-31,3.82,3.9,3.72,3.87,552723,0
2008-04-01,3.88,4.02,3.8,3.86,599478,0
2008-04-02,3.86,3.99,3.86,3.97,326124,0
2008-04-03,3.93,4.02,3.9,3.98,462236,0
2008-04-04,4.03,4.08,3.96,4.03,287168,0
2008-04-07,4,4.16,3.71,3.83,782894,0
2008-04-08,3.81,3.85,3.71,3.82,450901,0
2008-04-09,3.8,3.85,3.45,3.6,778568,0
2008-04-10,3.51,3.69,3.51,3.65,277841,0
2008-04-11,3.58,3.63,3.43,3.56,324881,0
2008-04-14,3.75,3.91,3.56,3.65,611636,0
2008-04-15,3.63,3.68,3.51,3.67,254134,0
2008-04-16,3.65,3.76,3.59,3.7,414445,0
2008-04-17,3.72,3.76,3.67,3.72,185040,0
2008-04-18,3.74,3.9,3.72,3.81,503411,0
2008-04-21,3.82,3.89,3.71,3.73,259242,0
2008-04-22,3.68,3.75,3.65,3.7,200846,0
2008-04-23,3.7,3.73,3.67,3.71,207564,0
2008-04-24,3.68,3.85,3.65,3.84,539014,0
2008-04-25,3.84,3.94,3.72,3.85,348306,0
2008-04-28,3.82,3.88,3.75,3.81,160698,0
2008-04-29,3.87,3.87,3.79,3.8,135141,0
2008-04-30,3.85,3.85,3.73,3.8,146553,0
2008-05-01,3.8,3.84,3.77,3.79,290203,0
2008-05-02,3.63,3.63,2.71,3.3,2791213,0
2008-05-05,3.3,3.47,2.93,2.96,887839,0
2008-05-06,2.98,2.98,2.55,2.85,1695107,0
2008-05-07,2.85,2.9,2.63,2.72,842776,0
2008-05-08,2.69,2.74,2.61,2.7,353589,0
2008-05-09,2.65,2.7,2.59,2.61,346081,0
2008-05-12,2.6,2.94,2.6,2.86,820201,0
2008-05-13,2.84,2.96,2.77,2.79,373338,0
2008-05-14,2.83,2.9,2.75,2.9,329471,0
2008-05-15,2.87,2.98,2.73,2.93,616869,0
2008-05-16,2.97,3.09,2.93,3,494362,0
2008-05-19,3.03,3.03,2.9,2.95,261577,0
2008-05-20,2.96,2.96,2.89,2.91,129146,0
2008-05-21,2.88,2.98,2.83,2.83,208746,0
2008-05-22,2.85,2.92,2.75,2.76,329832,0
2008-05-23,2.76,2.83,2.75,2.78,168245,0
2008-05-27,2.69,2.78,2.65,2.71,248738,0
2008-05-28,2.75,2.79,2.65,2.68,244613,0
2008-05-29,2.65,2.7,2.58,2.61,436929,0
2008-05-30,2.64,2.7,2.55,2.58,475478,0
2008-06-02,2.57,2.64,2.25,2.52,772460,0
2008-06-03,2.56,2.85,2.52,2.82,692951,0
2008-06-04,2.78,3.25,2.77,3.24,1268964,0
2008-06-05,3.27,3.66,3.23,3.54,1436042,0
2008-06-06,3.55,3.55,3.33,3.36,393406,0
2008-06-09,3.4,3.49,3.06,3.21,639044,0
2008-06-10,3.16,3.3,3.15,3.21,307594,0
2008-06-11,3.23,3.38,3.13,3.3,399958,0
2008-06-12,3.37,3.53,3.3,3.39,834659,0
2008-06-13,3.45,3.49,3.35,3.43,216065,0
2008-06-16,3.43,3.54,3.41,3.54,357071,0
2008-06-17,3.54,3.55,3.4,3.43,279352,0
2008-06-18,3.4,3.49,3.31,3.35,322725,0
2008-06-19,3.38,3.38,3.28,3.33,114162,0
2008-06-20,3.3,3.33,3.22,3.27,367753,0
2008-06-23,3.26,3.28,3.2,3.24,233406,0
2008-06-24,3.2,3.22,3,3.07,293262,0
2008-06-25,3.04,3.07,2.9,2.95,324070,0
2008-06-26,2.95,2.99,2.8,2.87,257642,0
2008-06-27,2.84,2.88,2.58,2.87,660307,0
2008-06-30,2.9,2.9,2.7,2.78,435884,0
2008-07-01,2.75,3.23,2.7,3.08,649465,0
2008-07-02,3.14,3.14,2.81,2.9,425600,0
2008-07-03,2.88,2.88,2.78,2.8,121060,0
2008-07-07,2.8,2.84,2.73,2.78,239087,0
2008-07-08,2.78,2.91,2.74,2.91,264860,0
2008-07-09,2.95,2.96,2.73,2.76,271011,0
2008-07-10,2.93,3,2.76,2.86,239506,0
2008-07-11,2.88,2.88,2.71,2.8,124368,0
2008-07-14,2.8,2.85,2.62,2.65,181919,0
2008-07-15,2.6,2.84,2.56,2.66,371776,0
2008-07-16,2.72,3.47,2.72,3.43,888937,0
2008-07-17,3.51,3.64,3.27,3.43,940757,0
2008-07-18,3.4,3.63,3.4,3.59,414764,0
2008-07-21,3.65,3.7,3.44,3.58,234067,0
2008-07-22,3.51,3.56,3.39,3.42,418745,0
2008-07-23,3.38,3.43,3.15,3.24,372783,0
2008-07-24,3.21,3.31,3,3.14,288320,0
2008-07-25,3.05,3.31,3.02,3.22,211648,0
2008-07-28,3.3,3.38,3.15,3.19,170288,0
2008-07-29,3.18,3.33,3.1,3.19,179169,0
2008-07-30,3.1,3.12,2.84,2.95,568878,0
2008-07-31,2.87,2.98,2.71,2.78,555427,0
2008-08-01,2.77,2.89,2.7,2.72,275732,0
2008-08-04,2.75,2.93,2.75,2.87,549957,0
2008-08-05,2.92,2.92,2.78,2.82,143540,0
2008-08-06,2.8,2.89,2.78,2.86,313096,0
2008-08-07,2.86,2.88,2.78,2.79,98873,0
2008-08-08,2.8,2.87,2.76,2.81,195937,0
2008-08-11,2.81,2.95,2.8,2.95,294062,0
2008-08-12,2.95,2.99,2.84,2.88,188618,0
2008-08-13,2.9,2.93,2.82,2.9,81221,0
2008-08-14,2.83,2.9,2.83,2.84,99624,0
2008-08-15,2.9,2.9,2.76,2.8,280652,0
2008-08-18,2.8,2.87,2.76,2.8,232926,0
2008-08-19,2.83,2.86,2.78,2.79,173776,0
2008-08-20,2.78,2.82,2.78,2.78,212134,0
2008-08-21,2.79,2.8,2.76,2.8,108281,0
2008-08-22,2.79,2.85,2.78,2.84,161189,0
2008-08-25,2.86,2.86,2.78,2.81,170631,0
2008-08-26,2.82,2.82,2.78,2.79,119870,0
2008-08-27,2.82,2.86,2.78,2.83,276787,0
2008-08-28,2.88,2.88,2.78,2.81,246488,0
2008-08-29,2.8,2.83,2.78,2.78,202992,0
2008-09-02,2.78,2.84,2.77,2.79,278818,0
2008-09-03,2.82,2.83,2.78,2.82,196838,0
2008-09-04,2.81,2.82,2.76,2.76,381143,0
2008-09-05,2.76,2.78,2.62,2.7,187648,0
2008-09-08,2.7,2.76,2.52,2.56,266056,0
2008-09-09,2.6,2.65,2.32,2.34,431292,0
2008-09-10,2.34,2.48,2.06,2.33,615805,0
2008-09-11,2.28,2.32,2.2,2.2,715418,0
2008-09-12,2.2,2.24,2.11,2.22,203087,0
2008-09-15,2.12,2.19,2.05,2.12,261831,0
2008-09-16,2.03,2.07,1.83,1.9,406337,0
2008-09-17,1.9,1.93,1.83,1.85,321078,0
2008-09-18,1.91,2.17,1.81,2.09,571111,0
2008-09-19,2.35,2.65,2.15,2.63,1200263,0
2008-09-22,2.8,2.83,2.15,2.17,450852,0
2008-09-23,2.17,2.34,2.17,2.26,154997,0
2008-09-24,2.22,2.35,2.17,2.22,206057,0
2008-09-25,2.27,2.36,2.23,2.35,727255,0
2008-09-26,2.25,2.48,2.25,2.37,266618,0
2008-09-29,2.37,2.39,2.03,2.12,407275,0
2008-09-30,2.2,2.37,2.1,2.26,491633,0
2008-10-01,2.26,2.34,2.13,2.21,309175,0
2008-10-02,2.18,2.25,2.02,2.09,211557,0
2008-10-03,2.06,2.25,2.03,2.04,228627,0
2008-10-06,2,2.01,1.75,1.82,546338,0
2008-10-07,1.91,1.96,1.57,1.75,356448,0
2008-10-08,1.65,1.71,1.55,1.62,299392,0
2008-10-09,1.62,1.73,1.5,1.53,380374,0
2008-10-10,1.5,1.6,1.34,1.54,621919,0
2008-10-13,1.68,1.99,1.65,1.95,307359,0
2008-10-14,2.05,2.1,1.71,1.9,402650,0
2008-10-15,1.73,1.95,1.73,1.75,145335,0
2008-10-16,1.72,1.8,1.59,1.7,241483,0
2008-10-17,1.73,2,1.69,1.86,339661,0
2008-10-20,1.85,1.98,1.79,1.8,283771,0
2008-10-21,1.91,2.1,1.91,1.93,357051,0
2008-10-22,1.95,1.95,1.7,1.73,277565,0
2008-10-23,1.75,1.83,1.58,1.71,700013,0
2008-10-24,1.58,1.76,1.58,1.7,221951,0
2008-10-27,1.65,1.67,1.6,1.61,141204,0
2008-10-28,1.69,1.72,1.58,1.72,309024,0
2008-10-29,1.68,1.7,1.56,1.62,314937,0
2008-10-30,1.65,1.72,1.6,1.67,202252,0
2008-10-31,1.7,1.8,1.66,1.79,131028,0
2008-11-03,1.8,1.85,1.74,1.82,117995,0
2008-11-04,1.86,1.86,1.82,1.82,61948,0
2008-11-05,1.86,2.01,1.82,1.85,481372,0
2008-11-06,1.88,1.89,1.76,1.82,182380,0
2008-11-07,1.83,1.99,1.8,1.84,242827,0
2008-11-10,1.88,1.92,1.81,1.81,125416,0
2008-11-11,1.82,1.82,1.68,1.74,267442,0
2008-11-12,1.74,1.74,1.53,1.53,160121,0
2008-11-13,1.6,1.69,1.49,1.68,224730,0
2008-11-14,1.72,1.84,1.49,1.58,399303,0
2008-11-17,1.52,1.53,1.5,1.5,87337,0
2008-11-18,1.5,1.5,1.39,1.41,284601,0
2008-11-19,1.36,1.43,1.35,1.4,203422,0
2008-11-20,1.38,1.4,1.29,1.29,314960,0
2008-11-21,1.34,1.41,1.24,1.27,236001,0
2008-11-24,1.25,1.38,1.25,1.37,188715,0
2008-11-25,1.44,1.47,1.35,1.36,81635,0
2008-11-26,1.38,1.51,1.31,1.51,207993,0
2008-11-28,1.46,1.5,1.44,1.48,41743,0
2008-12-01,1.48,1.48,1.28,1.3,93815,0
2008-12-02,1.3,1.42,1.25,1.4,91730,0
2008-12-03,1.42,1.48,1.38,1.44,57891,0
2008-12-04,1.42,1.45,1.32,1.37,86873,0
2008-12-05,1.37,1.37,1.25,1.25,264948,0
2008-12-08,1.32,1.4,1.24,1.25,456664,0
2008-12-09,1.3,1.3,1.2,1.24,307518,0
2008-12-10,1.23,1.25,1.19,1.23,206431,0
2008-12-11,1.2,1.24,1.15,1.2,200293,0
2008-12-12,1.16,1.22,1.15,1.2,223992,0
2008-12-15,1.18,1.2,1.16,1.19,97400,0
2008-12-16,1.2,1.2,1.11,1.15,221998,0
2008-12-17,1.15,1.17,1.13,1.14,213615,0
2008-12-18,1.13,1.18,1.12,1.12,213014,0
2008-12-19,1.15,1.17,1.08,1.11,275361,0
2008-12-22,1.15,1.15,1.05,1.06,244055,0
2008-12-23,1.08,1.14,1.04,1.11,149115,0
2008-12-24,1.11,1.11,1.05,1.07,64120,0
2008-12-26,1.19,1.19,1.05,1.07,81027,0
2008-12-29,1.1,1.1,0.98,1,500890,0
2008-12-30,0.95,1.13,0.94,1.13,454298,0
2008-12-31,1.2,1.2,1.09,1.19,492616,0
2009-01-02,1.21,1.32,1.15,1.3,232186,0
2009-01-05,1.35,1.35,1.23,1.24,201411,0
2009-01-06,1.25,1.39,1.25,1.36,216939,0
2009-01-07,1.37,1.39,1.3,1.3,115359,0
2009-01-08,1.29,1.73,1.26,1.55,571239,0
2009-01-09,1.68,1.7,1.49,1.57,302701,0
2009-01-12,1.58,1.63,1.45,1.46,150567,0
2009-01-13,1.52,1.52,1.44,1.49,86759,0
2009-01-14,1.45,1.5,1.39,1.39,81800,0
2009-01-15,1.43,1.43,1.36,1.38,162755,0
2009-01-16,1.61,1.61,1.43,1.46,538324,0
2009-01-20,1.61,1.61,1.42,1.42,196876,0
2009-01-21,1.45,1.45,1.39,1.41,118624,0
2009-01-22,1.41,1.42,1.28,1.33,191080,0
2009-01-23,1.3,1.33,1.25,1.27,227596,0
2009-01-26,1.29,1.31,1.25,1.29,174065,0
2009-01-27,1.3,1.32,1.26,1.3,131121,0
2009-01-28,1.38,1.38,1.27,1.3,120060,0
2009-01-29,1.29,1.32,1.25,1.3,90111,0
2009-01-30,1.34,1.34,1.27,1.3,91147,0
2009-02-02,1.31,1.31,1.26,1.29,67184,0
2009-02-03,1.31,1.32,1.26,1.3,41679,0
2009-02-04,1.32,1.35,1.3,1.32,69410,0
2009-02-05,1.28,1.31,1.27,1.28,60775,0
2009-02-06,1.33,1.34,1.27,1.31,40009,0
2009-02-09,1.28,1.29,1.23,1.23,163360,0
2009-02-10,1.23,1.28,1.2,1.21,137450,0
2009-02-11,1.24,1.31,1.21,1.25,68133,0
2009-02-12,1.22,1.3,1.22,1.25,242880,0
2009-02-13,1.24,1.29,1.23,1.27,240980,0
2009-02-17,1.29,1.32,1.2,1.22,236222,0
2009-02-18,1.2,1.22,1.12,1.12,181382,0
2009-02-19,1.16,1.19,0.99,1,266179,0
2009-02-20,1,1.2,1,1.12,137948,0
2009-02-23,1.17,1.17,1.01,1.03,139825,0
2009-02-24,1.09,1.13,0.92,1,301847,0
2009-02-25,1,1.08,1,1.08,122646,0
2009-02-26,1.02,1.1,0.99,0.99,134574,0
2009-02-27,1.02,1.02,0.96,0.98,184504,0
2009-03-02,0.98,1.04,0.97,1.03,240303,0
2009-03-03,1.09,1.09,1,1.02,105575,0
2009-03-04,1.07,1.08,1,1.01,105480,0
2009-03-05,1.03,1.03,0.88,0.92,256513,0
2009-03-06,0.93,0.97,0.9,0.91,82779,0
2009-03-09,0.94,0.97,0.9,0.94,75408,0
2009-03-10,0.98,1.01,0.94,0.96,119489,0
2009-03-11,1.01,1.01,0.9,0.91,77411,0
2009-03-12,0.94,1,0.9,0.96,297155,0
2009-03-13,1,1.04,0.99,1.02,177879,0
2009-03-16,1.07,1.13,1.02,1.1,225865,0
2009-03-17,1.07,1.12,1.02,1.1,144163,0
2009-03-18,1.13,1.18,1.08,1.16,144875,0
2009-03-19,1.18,1.18,1.1,1.13,57183,0
2009-03-20,1.17,1.17,1.06,1.06,111231,0
2009-03-23,1.12,1.15,1.07,1.15,159466,0
2009-03-24,1.15,1.15,1.1,1.14,160129,0
2009-03-25,1.12,1.14,1.05,1.05,159621,0
2009-03-26,1.07,1.08,1.05,1.08,141159,0
2009-03-27,1.06,1.06,1,1.03,68621,0
2009-03-30,1,1.05,0.99,1,187183,0
2009-03-31,1,1.04,1,1.02,29080,0
2009-04-01,1.03,1.03,0.95,1,141558,0
2009-04-02,1.05,1.12,1.01,1.1,205143,0
2009-04-03,1.1,1.24,1.09,1.16,281783,0
2009-04-06,1.19,1.22,1.09,1.15,196581,0
2009-04-07,1.15,1.15,1.11,1.15,140118,0
2009-04-08,1.12,1.4,1.06,1.12,117897,0
2009-04-09,1.19,1.2,1.14,1.18,85353,0
2009-04-13,1.23,1.3,1.18,1.3,192249,0
2009-04-14,1.3,1.31,1.23,1.24,148599,0
2009-04-15,1.27,1.3,1.22,1.23,124839,0
2009-04-16,1.2,1.24,1.15,1.22,334678,0
2009-04-17,1.22,1.22,1.15,1.21,147237,0
2009-04-20,1.22,1.22,1.16,1.19,75511,0
2009-04-21,1.17,1.22,1.15,1.15,95837,0
2009-04-22,1.15,1.23,1.15,1.16,107832,0
2009-04-23,1.16,1.24,1.16,1.2,143979,0
2009-04-24,1.24,1.28,1.18,1.23,139873,0
2009-04-27,1.24,1.3,1.2,1.23,119231,0
2009-04-28,1.26,1.3,1.21,1.24,132413,0
2009-04-29,1.2,1.3,1.15,1.18,312164,0
2009-04-30,1.21,1.22,1.16,1.21,133008,0
2009-05-01,1.22,1.22,1.15,1.2,103453,0
2009-05-04,1.23,1.23,1.19,1.2,154903,0
2009-05-05,1.24,1.24,1.17,1.2,163326,0
2009-05-06,1.2,1.24,1.15,1.19,434624,0
2009-05-07,1.2,1.24,1.2,1.22,142881,0
2009-05-08,1.25,1.27,1.19,1.21,348680,0
2009-05-11,1.24,1.24,1.18,1.18,207407,0
2009-05-12,1.2,1.2,1.11,1.13,353553,0
2009-05-13,1.15,1.15,1.12,1.13,123901,0
2009-05-14,1.12,1.16,1.11,1.15,101154,0
2009-05-15,1.16,1.17,1.13,1.16,95525,0
2009-05-18,1.23,1.23,1.16,1.22,153230,0
2009-05-19,1.24,1.7,1.22,1.61,1514492,0
2009-05-20,1.7,1.8,1.42,1.46,1352600,0
2009-05-21,1.5,1.51,1.26,1.31,607861,0
2009-05-22,1.34,1.46,1.32,1.42,384081,0
2009-05-26,1.49,1.94,1.45,1.8,1717026,0
2009-05-27,1.85,1.92,1.71,1.74,853612,0
2009-05-28,1.76,1.8,1.65,1.7,521335,0
2009-05-29,1.78,1.78,1.5,1.66,880936,0
2009-06-01,1.7,1.73,1.55,1.59,421786,0
2009-06-02,1.51,1.6,1.45,1.47,466669,0
2009-06-03,1.41,1.57,1.35,1.52,386868,0
2009-06-04,1.58,1.63,1.54,1.62,230543,0
2009-06-05,1.59,1.65,1.58,1.63,324246,0
2009-06-08,1.58,1.6,1.54,1.54,180265,0
2009-06-09,1.59,1.59,1.49,1.54,114779,0
2009-06-10,1.62,1.62,1.48,1.5,189140,0
2009-06-11,1.46,1.57,1.46,1.53,167756,0
2009-06-12,1.58,1.72,1.55,1.69,718643,0
2009-06-15,1.65,1.67,1.54,1.62,518191,0
2009-06-16,1.62,1.62,1.56,1.6,206286,0
2009-06-17,1.54,1.6,1.51,1.55,240907,0
2009-06-18,1.57,1.59,1.56,1.58,169809,0
2009-06-19,1.6,1.6,1.52,1.59,207703,0
2009-06-22,1.54,1.56,1.4,1.43,381675,0
2009-06-23,1.38,1.48,1.35,1.39,272822,0
2009-06-24,1.41,1.45,1.37,1.39,235097,0
2009-06-25,1.37,1.52,1.37,1.51,347563,0
2009-06-26,1.52,1.82,1.46,1.81,11228261,0
2009-06-29,1.75,1.76,1.56,1.58,793686,0
2009-06-30,1.59,1.64,1.5,1.5,466986,0
2009-07-01,1.52,1.65,1.5,1.65,501646,0
2009-07-02,1.65,1.67,1.53,1.59,448974,0
2009-07-06,1.55,1.73,1.53,1.66,481872,0
2009-07-07,1.66,1.68,1.58,1.6,291327,0
2009-07-08,1.59,1.64,1.58,1.62,408591,0
2009-07-09,1.63,1.65,1.54,1.56,208428,0
2009-07-10,1.49,1.55,1.49,1.54,184300,0
2009-07-13,1.54,1.61,1.51,1.6,242732,0
2009-07-14,1.59,1.65,1.56,1.62,241546,0
2009-07-15,1.65,1.7,1.63,1.7,358300,0
2009-07-16,1.69,1.73,1.62,1.72,225390,0
2009-07-17,1.73,1.73,1.64,1.66,235120,0
2009-07-20,1.66,1.67,1.64,1.67,158820,0
2009-07-21,1.68,1.69,1.61,1.64,204247,0
2009-07-22,1.67,1.75,1.65,1.73,384495,0
2009-07-23,1.76,1.8,1.68,1.8,356358,0
2009-07-24,1.75,1.8,1.74,1.78,255144,0
2009-07-27,1.81,1.83,1.73,1.82,371227,0
2009-07-28,1.81,1.81,1.75,1.79,196367,0
2009-07-29,1.7,1.76,1.65,1.7,395441,0
2009-07-30,1.68,1.7,1.62,1.67,308364,0
2009-07-31,1.66,1.69,1.62,1.65,219359,0
2009-08-03,1.65,1.84,1.65,1.8,1039014,0
2009-08-04,1.9,2.03,1.84,1.93,1243669,0
2009-08-05,2,2.02,1.95,2,764553,0
2009-08-06,2.09,2.09,1.6,1.66,1247098,0
2009-08-07,1.67,1.93,1.66,1.85,1108533,0
2009-08-10,2.03,2.03,1.91,1.99,555488,0
2009-08-11,2.02,2.02,1.7,1.84,828356,0
2009-08-12,1.83,2.01,1.83,1.98,755834,0
2009-08-13,2.05,2.07,1.93,1.98,609526,0
2009-08-14,1.98,1.99,1.86,1.91,441063,0
2009-08-17,1.8,1.82,1.67,1.78,672320,0
2009-08-18,1.81,1.91,1.8,1.89,251627,0
2009-08-19,1.86,1.93,1.76,1.92,226138,0
2009-08-20,1.9,1.96,1.82,1.89,449513,0
2009-08-21,1.94,1.94,1.88,1.9,409208,0
2009-08-24,1.94,1.96,1.88,1.91,281464,0
2009-08-25,1.94,1.94,1.88,1.88,175637,0
2009-08-26,1.89,1.89,1.82,1.86,177706,0
2009-08-27,1.82,1.88,1.8,1.88,229345,0
2009-08-28,1.91,1.93,1.87,1.89,281467,0
2009-08-31,1.87,1.87,1.81,1.82,276305,0
2009-09-01,1.8,1.86,1.73,1.73,454675,0
2009-09-02,1.73,1.92,1.73,1.84,802776,0
2009-09-03,1.9,1.9,1.75,1.84,306825,0
2009-09-04,1.85,1.88,1.75,1.88,446951,0
2009-09-08,1.9,1.92,1.86,1.89,553154,0
2009-09-09,1.91,1.92,1.87,1.89,355677,0
2009-09-10,1.87,2.23,1.81,2.16,2692313,0
2009-09-11,2.16,2.3,2.09,2.19,748940,0
2009-09-14,2.19,2.28,2.17,2.25,537658,0
2009-09-15,2.26,2.35,2.25,2.33,661826,0
2009-09-16,2.35,2.4,2.3,2.33,412001,0
2009-09-17,2.33,2.54,2.33,2.43,626377,0
2009-09-18,2.43,2.46,2.3,2.46,981066,0
2009-09-21,2.44,2.48,2.4,2.43,400171,0
2009-09-22,2.4,2.5,2.4,2.42,495312,0
2009-09-23,2.42,2.46,2.33,2.34,594395,0
2009-09-24,2.32,2.34,2,2.26,2023184,0
2009-09-25,2.2,2.27,2.19,2.23,437355,0
2009-09-28,2.22,2.29,2.15,2.25,597484,0
2009-09-29,2.26,2.29,2.17,2.21,214333,0
2009-09-30,2.25,2.25,2.11,2.2,486988,0
2009-10-01,2.21,2.21,2.05,2.06,545729,0
2009-10-02,2.05,2.06,1.99,2,695299,0
2009-10-05,2,2.12,2,2.11,341364,0
2009-10-06,2.11,2.18,2.01,2.14,329930,0
2009-10-07,2.18,2.18,2.09,2.12,331661,0
2009-10-08,2.13,2.21,2.11,2.11,540938,0
2009-10-09,2.12,2.16,2.09,2.1,268962,0
2009-10-12,2.15,2.24,2.09,2.12,1153252,0
2009-10-13,2.21,2.21,2.1,2.12,536012,0
2009-10-14,2.19,2.24,2.16,2.23,548284,0
2009-10-15,2.24,2.27,2.2,2.27,906597,0
2009-10-16,2.26,2.26,2.19,2.22,497389,0
2009-10-19,2.22,2.3,2.19,2.29,504369,0
2009-10-20,2.29,2.29,2.15,2.22,320945,0
2009-10-21,2.21,2.24,2.11,2.13,619477,0
2009-10-22,2.11,2.17,2.11,2.12,322638,0
2009-10-23,2.11,2.14,2.06,2.07,436323,0
2009-10-26,2.07,2.11,1.99,2.02,763013,0
2009-10-27,1.99,2.04,1.92,2.01,692711,0
2009-10-28,1.98,2.02,1.83,1.89,1121965,0
2009-10-29,1.91,1.97,1.83,1.89,690538,0
2009-10-30,1.92,1.93,1.77,1.83,597251,0
2009-11-02,1.83,1.87,1.77,1.85,565534,0
2009-11-03,1.88,1.89,1.78,1.87,378447,0
2009-11-04,1.89,1.9,1.77,1.78,298787,0
2009-11-05,1.84,1.87,1.8,1.83,317436,0
2009-11-06,1.84,1.88,1.8,1.85,172928,0
2009-11-09,1.85,1.88,1.8,1.85,197900,0
2009-11-10,1.84,1.87,1.81,1.86,166960,0
2009-11-11,1.87,1.96,1.87,1.89,312921,0
2009-11-12,1.92,1.92,1.77,1.79,253116,0
2009-11-13,1.79,1.85,1.78,1.83,269893,0
2009-11-16,1.84,1.9,1.79,1.81,374884,0
2009-11-17,1.81,1.82,1.79,1.82,148289,0
2009-11-18,1.8,1.81,1.73,1.77,463075,0
2009-11-19,1.77,1.77,1.71,1.71,330968,0
2009-11-20,1.7,1.76,1.65,1.71,382944,0
2009-11-23,1.73,1.79,1.69,1.71,176294,0
2009-11-24,1.71,1.73,1.65,1.67,243855,0
2009-11-25,1.67,1.72,1.65,1.65,186523,0
2009-11-27,1.6,1.67,1.6,1.6,167505,0
2009-11-30,1.64,1.64,1.53,1.58,698497,0
2009-12-01,1.65,1.66,1.59,1.61,399592,0
2009-12-02,1.62,1.67,1.62,1.67,289420,0
2009-12-03,1.69,1.73,1.65,1.68,244552,0
2009-12-04,1.74,1.74,1.68,1.74,220125,0
2009-12-07,1.74,1.75,1.7,1.74,227460,0
2009-12-08,1.72,1.74,1.69,1.71,130008,0
2009-12-09,1.66,1.74,1.58,1.66,745306,0
2009-12-10,1.66,1.68,1.55,1.63,460341,0
2009-12-11,1.61,1.63,1.56,1.6,246339,0
2009-12-14,1.57,1.64,1.57,1.62,269089,0
2009-12-15,1.65,1.66,1.62,1.64,358015,0
2009-12-16,1.66,1.72,1.64,1.71,381584,0
2009-12-17,1.69,1.79,1.69,1.77,334667,0
2009-12-18,1.79,1.79,1.66,1.68,568029,0
2009-12-21,1.65,1.71,1.63,1.69,275240,0
2009-12-22,1.68,1.68,1.65,1.66,208146,0
2009-12-23,1.66,1.76,1.65,1.74,296767,0
2009-12-24,1.74,1.75,1.67,1.75,173973,0
2009-12-28,1.71,1.78,1.7,1.77,215260,0
2009-12-29,1.78,1.78,1.71,1.73,192489,0
2009-12-30,1.72,1.75,1.69,1.71,239909,0
2009-12-31,1.68,1.8,1.67,1.71,309718,0
2010-01-04,1.7,1.79,1.69,1.78,248041,0
2010-01-05,1.78,1.78,1.7,1.7,152275,0
2010-01-06,1.7,1.79,1.69,1.7,394227,0
2010-01-07,1.8,2.35,1.8,2.22,3830608,0
2010-01-08,2.3,2.3,2.03,2.12,1408921,0
2010-01-11,2.15,2.15,2.05,2.08,458357,0
2010-01-12,2.08,2.09,2.02,2.05,511532,0
2010-01-13,2.11,2.15,2.05,2.1,527885,0
2010-01-14,2.11,2.13,2.06,2.11,443457,0
2010-01-15,2.13,2.13,2.03,2.06,470358,0
2010-01-19,2.06,2.13,2.05,2.12,521137,0
2010-01-20,2.12,2.12,2.02,2.05,434289,0
2010-01-21,2.05,2.08,1.95,1.99,507629,0
2010-01-22,1.98,1.99,1.94,1.94,394640,0
2010-01-25,1.95,1.99,1.94,1.97,488855,0
2010-01-26,1.97,1.98,1.9,1.9,602400,0
2010-01-27,1.89,1.91,1.87,1.87,410193,0
2010-01-28,1.88,1.91,1.87,1.88,269828,0
2010-01-29,1.88,1.92,1.82,1.88,510075,0
2010-02-01,1.88,1.88,1.82,1.85,172346,0
2010-02-02,1.85,1.85,1.81,1.84,271145,0
2010-02-03,1.85,1.86,1.81,1.82,222036,0
2010-02-04,1.81,1.84,1.81,1.82,410578,0
2010-02-05,1.82,1.83,1.8,1.83,390166,0
2010-02-08,1.83,1.84,1.81,1.82,163677,0
2010-02-09,1.85,1.91,1.84,1.89,172176,0
2010-02-10,1.89,1.95,1.88,1.91,427469,0
2010-02-11,1.9,2.08,1.89,2.06,409263,0
2010-02-12,2.05,2.1,1.97,2.1,406467,0
2010-02-16,2.13,2.2,2.1,2.18,657016,0
2010-02-17,2.19,2.19,1.99,2.06,790615,0
2010-02-18,2.05,2.06,2,2.05,194327,0
2010-02-19,2.04,2.04,2,2.02,297571,0
2010-02-22,2.02,2.03,1.96,2,335393,0
2010-02-23,2,2.03,1.95,2.02,347622,0
2010-02-24,2.02,2.02,1.82,1.93,572360,0
2010-02-25,1.9,1.96,1.89,1.96,220827,0
2010-02-26,1.95,1.99,1.88,1.93,297782,0
2010-03-01,1.95,2.15,1.94,2.14,1109951,0
2010-03-02,2.14,2.19,2.1,2.14,479876,0
2010-03-03,2.11,2.18,2.11,2.18,496560,0
2010-03-04,2.18,2.18,2.1,2.15,183967,0
2010-03-05,2.16,2.19,2.15,2.19,343654,0
2010-03-08,2.2,2.27,2.19,2.27,403361,0
2010-03-09,2.27,2.33,2.16,2.19,771708,0
2010-03-10,2.18,2.25,2.15,2.19,344564,0
2010-03-11,2.19,2.24,2.15,2.23,392937,0
2010-03-12,2.24,2.25,2.15,2.19,429456,0
2010-03-15,2.26,2.3,2.24,2.29,614090,0
2010-03-16,2.29,2.41,2.26,2.39,835247,0
2010-03-17,2.43,2.51,2.4,2.4,892936,0
2010-03-18,2.44,2.47,2.34,2.36,466598,0
2010-03-19,2.36,2.36,2,2.21,1102285,0
2010-03-22,2.11,2.25,2.08,2.25,478381,0
2010-03-23,2.26,2.29,2.21,2.27,371353,0
2010-03-24,2.27,2.27,2.19,2.21,272215,0
2010-03-25,2.23,2.24,2.15,2.15,248268,0
2010-03-26,2.14,2.22,2.14,2.16,296279,0
2010-03-29,2.16,2.21,2.11,2.13,242320,0
2010-03-30,2.15,2.18,2.1,2.17,391998,0
2010-03-31,2.13,2.32,2.12,2.31,745478,0
2010-04-01,2.32,2.38,2.25,2.29,548785,0
2010-04-05,2.27,2.38,2.27,2.36,318290,0
2010-04-06,2.34,2.37,2.3,2.34,308563,0
2010-04-07,2.46,2.66,2.41,2.45,1964837,0
2010-04-08,2.46,2.48,2.41,2.41,399840,0
2010-04-09,2.48,2.48,2.42,2.46,449125,0
2010-04-12,2.49,2.55,2.48,2.5,436598,0
2010-04-13,2.5,2.57,2.37,2.44,565914,0
2010-04-14,2.45,2.63,2.45,2.6,692148,0
2010-04-15,2.61,2.67,2.53,2.6,557947,0
2010-04-16,2.6,2.6,2.49,2.52,714360,0
2010-04-19,2.5,2.56,2.48,2.52,369794,0
2010-04-20,2.51,2.57,2.5,2.52,302745,0
2010-04-21,2.57,2.57,2.47,2.51,365449,0
2010-04-22,2.47,2.64,2.42,2.64,681647,0
2010-04-23,2.64,2.64,2.52,2.6,493934,0
2010-04-26,2.64,2.65,2.55,2.55,360407,0
2010-04-27,2.53,2.69,2.53,2.57,799746,0
2010-04-28,2.68,2.7,2.48,2.54,667226,0
2010-04-29,2.57,2.59,2.43,2.57,640403,0
2010-04-30,2.59,2.6,2.46,2.47,558062,0
2010-05-03,2.47,2.59,2.47,2.59,424289,0
2010-05-04,2.54,2.54,2.44,2.46,452937,0
2010-05-05,2.43,2.49,2.22,2.42,522475,0
2010-05-06,2.42,2.46,2.28,2.31,542678,0
2010-05-07,2.31,2.44,2.19,2.25,894266,0
2010-05-10,2.35,2.48,2.31,2.46,649150,0
2010-05-11,2.43,2.46,2.34,2.43,262496,0
2010-05-12,2.4,2.49,2.4,2.48,416643,0
2010-05-13,2.5,2.52,2.46,2.5,353264,0
2010-05-14,2.48,2.48,2.37,2.39,282644,0
2010-05-17,2.39,2.43,2.34,2.42,217116,0
2010-05-18,2.42,2.42,2.35,2.36,243030,0
2010-05-19,2.34,2.36,2.27,2.29,520393,0
2010-05-20,2.25,2.3,2.2,2.2,521906,0
2010-05-21,2.16,2.26,2.11,2.22,473102,0
2010-05-24,2.23,2.33,2.23,2.27,203215,0
2010-05-25,2.15,2.24,2.09,2.21,305753,0
2010-05-26,2.22,2.32,2.15,2.15,170714,0
2010-05-27,2.23,2.4,2.22,2.4,600000,0
2010-05-28,2.37,2.42,2.32,2.35,265737,0
2010-06-01,2.31,2.36,2.31,2.33,208312,0
2010-06-02,2.32,2.43,2.32,2.43,360975,0
2010-06-03,2.45,2.52,2.41,2.5,448236,0
2010-06-04,2.44,2.47,2.38,2.4,410622,0
2010-06-07,2.41,2.44,2.37,2.4,377746,0
2010-06-08,2.42,2.45,2.28,2.31,340340,0
2010-06-09,2.34,2.34,2.2,2.24,295804,0
2010-06-10,2.31,2.34,2.25,2.34,268875,0
2010-06-11,2.3,2.37,2.26,2.28,189641,0
2010-06-14,2.32,2.35,2.27,2.31,331931,0
2010-06-15,2.38,2.5,2.28,2.5,434684,0
2010-06-16,2.46,2.5,2.39,2.43,437778,0
2010-06-17,2.46,2.46,2.33,2.36,545153,0
2010-06-18,2.38,2.38,2.27,2.29,638738,0
2010-06-21,2.32,2.35,2.23,2.24,358889,0
2010-06-22,2.26,2.28,2.16,2.17,508214,0
2010-06-23,2.18,2.3,2.16,2.21,168806,0
2010-06-24,2.2,2.23,2.17,2.2,200992,0
2010-06-25,2.22,2.35,2.18,2.35,1546343,0
2010-06-28,2.32,2.4,2.28,2.36,248571,0
2010-06-29,2.31,2.34,2.23,2.25,577480,0
2010-06-30,2.25,2.32,2.23,2.26,221637,0
2010-07-01,2.25,2.26,2.17,2.25,410566,0
2010-07-02,2.27,2.3,2.21,2.24,150681,0
2010-07-06,2.27,2.27,2.1,2.13,242203,0
2010-07-07,2.15,2.26,2.14,2.22,242100,0
2010-07-08,2.25,2.26,2.17,2.24,161415,0
2010-07-09,2.22,2.26,2.15,2.26,145137,0
2010-07-12,2.15,2.26,2.15,2.18,85207,0
2010-07-13,2.23,2.28,2.17,2.2,309462,0
2010-07-14,2.21,2.29,2.21,2.26,194090,0
2010-07-15,2.28,2.28,2.2,2.22,115209,0
2010-07-16,2.19,2.23,2.15,2.2,274226,0
2010-07-19,2.18,2.21,2.18,2.19,188397,0
2010-07-20,2.18,2.24,2.18,2.23,134920,0
2010-07-21,2.23,2.25,2.19,2.2,123718,0
2010-07-22,2.24,2.31,2.2,2.31,238927,0
2010-07-23,2.33,2.38,2.29,2.38,211828,0
2010-07-26,2.39,2.39,2.36,2.39,244092,0
2010-07-27,2.4,2.44,2.32,2.34,385126,0
2010-07-28,2.33,2.45,2.27,2.34,377437,0
2010-07-29,2.34,2.37,2.23,2.23,414009,0
2010-07-30,2.21,2.29,2.2,2.28,273422,0
2010-08-02,2.33,2.37,2.31,2.36,360406,0
2010-08-03,2.34,2.37,2.32,2.34,171342,0
2010-08-04,2.37,2.44,2.36,2.43,391863,0
2010-08-05,2.37,2.45,2.37,2.43,227778,0
2010-08-06,2.38,2.42,2.37,2.38,334633,0
2010-08-09,2.38,2.4,2.3,2.32,328841,0
2010-08-10,2.29,2.33,2.23,2.27,318717,0
2010-08-11,2.21,2.25,2.15,2.17,473875,0
2010-08-12,2.19,2.24,2.15,2.23,298639,0
2010-08-13,2.21,2.27,2.13,2.26,471846,0
2010-08-16,2.24,2.27,2.22,2.27,172683,0
2010-08-17,2.28,2.37,2.27,2.33,471696,0
2010-08-18,2.31,2.37,2.29,2.36,262381,0
2010-08-19,2.33,2.36,2.28,2.36,411008,0
2010-08-20,2.32,2.35,2.25,2.35,400118,0
2010-08-23,2.35,2.37,2.29,2.35,320298,0
2010-08-24,2.27,2.34,2.25,2.33,313443,0
2010-08-25,2.29,2.35,2.28,2.33,169948,0
2010-08-26,2.33,2.38,2.3,2.36,235408,0
2010-08-27,2.37,2.45,2.35,2.45,701728,0
2010-08-30,2.43,2.78,2.41,2.76,2142981,0
2010-08-31,2.72,2.83,2.63,2.67,1183515,0
2010-09-01,2.73,2.78,2.6,2.77,852268,0
2010-09-02,2.77,2.84,2.68,2.73,988235,0
2010-09-03,2.68,2.82,2.64,2.76,1464461,0
2010-09-07,2.74,2.94,2.71,2.73,969564,0
2010-09-08,2.85,2.85,2.69,2.73,380353,0
2010-09-09,2.75,2.78,2.7,2.71,215932,0
2010-09-10,2.73,2.77,2.65,2.74,480251,0
2010-09-13,2.78,2.92,2.76,2.86,742926,0
2010-09-14,2.85,2.88,2.79,2.81,715205,0
2010-09-15,2.78,2.85,2.77,2.8,212802,0
2010-09-16,2.78,2.92,2.75,2.77,521413,0
2010-09-17,2.81,2.82,2.77,2.78,290198,0
2010-09-20,2.78,2.84,2.76,2.82,237981,0
2010-09-21,2.83,2.94,2.83,2.87,424335,0
2010-09-22,2.88,2.92,2.8,2.82,215961,0
2010-09-23,2.79,2.85,2.76,2.85,400424,0
2010-09-24,2.87,2.94,2.82,2.92,532240,0
2010-09-27,2.93,2.94,2.85,2.88,336599,0
2010-09-28,2.88,2.9,2.81,2.86,432867,0
2010-09-29,2.85,2.86,2.8,2.8,201416,0
2010-09-30,2.83,2.86,2.77,2.84,377678,0
2010-10-01,2.85,2.85,2.78,2.82,129577,0
2010-10-04,2.8,2.85,2.7,2.77,343477,0
2010-10-05,2.81,2.85,2.76,2.77,484422,0
2010-10-06,2.75,2.8,2.71,2.75,331414,0
2010-10-07,2.78,2.79,2.73,2.75,153205,0
2010-10-08,2.76,2.82,2.72,2.81,180284,0
2010-10-11,2.82,2.84,2.78,2.84,176180,0
2010-10-12,2.82,2.95,2.78,2.95,650115,0
2010-10-13,2.98,3.05,2.94,3,1400458,0
2010-10-14,3,3.04,2.96,2.98,1087247,0
2010-10-15,3.03,3.1,2.98,3,992431,0
2010-10-18,3,3.06,2.96,3.06,212181,0
2010-10-19,3,3.04,2.91,2.92,321507,0
2010-10-20,2.92,3.1,2.92,3.09,444113,0
2010-10-21,3.09,3.25,3.09,3.19,1233075,0
2010-10-22,3.19,3.35,3.18,3.32,1384031,0
2010-10-25,3.32,3.42,3.31,3.34,1785035,0
2010-10-26,3.34,3.79,3.34,3.79,3325130,0
2010-10-27,3.75,3.8,3.62,3.74,1325863,0
2010-10-28,3.65,3.74,3.47,3.68,1844573,0
2010-10-29,3.66,3.95,3.59,3.89,1548455,0
2010-11-01,3.89,3.98,3.77,3.81,1312085,0
2010-11-02,3.85,4.07,3.81,4.04,1860534,0
2010-11-03,4.18,4.18,3.91,4.01,1141489,0
2010-11-04,4.05,4.12,3.98,4.06,969933,0
2010-11-05,4.03,4.05,3.68,3.77,1584064,0
2010-11-08,3.78,4.05,3.7,3.97,1226942,0
2010-11-09,3.99,4.01,3.82,3.82,631142,0
2010-11-10,3.84,4,3.8,3.98,585281,0
2010-11-11,3.94,4.05,3.92,4,730535,0
2010-11-12,3.99,4,3.9,3.96,732644,0
2010-11-15,4,4,3.81,3.86,607605,0
2010-11-16,3.8,3.82,3.56,3.66,889801,0
2010-11-17,3.68,3.73,3.6,3.66,343195,0
2010-11-18,3.69,3.78,3.68,3.78,389166,0
2010-11-19,3.78,3.85,3.73,3.85,226938,0
2010-11-22,3.85,3.94,3.8,3.87,272543,0
2010-11-23,3.82,3.9,3.68,3.72,498325,0
2010-11-24,3.77,3.88,3.73,3.83,352151,0
2010-11-26,3.71,3.87,3.71,3.83,84187,0
2010-11-29,3.79,3.83,3.69,3.78,320031,0
2010-11-30,3.75,3.87,3.63,3.84,584008,0
2010-12-01,3.87,3.95,3.7,3.71,559380,0
2010-12-02,3.75,3.79,3.7,3.76,368708,0
2010-12-03,3.73,3.78,3.7,3.78,260332,0
2010-12-06,3.8,3.92,3.73,3.89,471511,0
2010-12-07,3.93,4.29,3.93,4.25,2851588,0
2010-12-08,4.33,4.35,4.04,4.16,872131,0
2010-12-09,4.18,4.3,4.14,4.27,370960,0
2010-12-10,4.3,4.45,4.25,4.38,826304,0
2010-12-13,4.38,4.39,4.18,4.19,702251,0
2010-12-14,4.22,4.23,4.11,4.15,567502,0
2010-12-15,4.18,4.2,4.07,4.09,566264,0
2010-12-16,4.11,4.17,4.05,4.16,299789,0
2010-12-17,4.17,4.38,4.17,4.25,592247,0
2010-12-20,4.24,4.33,4.12,4.19,427173,0
2010-12-21,4.22,4.32,4.2,4.25,328692,0
2010-12-22,4.29,4.29,4.15,4.18,195509,0
2010-12-23,4.18,4.32,4.18,4.22,216006,0
2010-12-27,4.22,4.55,4.17,4.49,882017,0
2010-12-28,4.47,4.49,4.22,4.26,786337,0
2010-12-29,4.3,4.38,4.24,4.28,520962,0
2010-12-30,4.29,4.39,4.24,4.31,334632,0
2010-12-31,4.3,4.35,4.26,4.27,465470,0
2011-01-03,4.3,4.48,4.25,4.35,632800,0
2011-01-04,4.35,4.42,4.2,4.25,356292,0
2011-01-05,4.26,4.32,4.17,4.3,352512,0
2011-01-06,4.29,4.39,4.27,4.37,528454,0
2011-01-07,4.37,4.68,4.37,4.64,2629996,0
2011-01-10,4.64,4.75,4.55,4.73,1608572,0
2011-01-11,4.73,4.8,4.64,4.7,1032344,0
2011-01-12,4.7,4.75,4.64,4.68,704390,0
2011-01-13,4.67,4.85,4.63,4.74,662422,0
2011-01-14,4.75,4.75,4.64,4.71,431951,0
2011-01-18,4.66,4.75,4.65,4.72,503686,0
2011-01-19,4.7,4.72,4.64,4.68,944094,0
2011-01-20,4.65,4.65,4.03,4.37,2347502,0
2011-01-21,4.38,4.57,4.37,4.54,1038398,0
2011-01-24,4.52,4.53,4.38,4.5,741646,0
2011-01-25,4.47,4.55,4.35,4.49,568994,0
2011-01-26,4.48,4.7,4.48,4.59,785825,0
2011-01-27,4.61,4.68,4.5,4.61,386362,0
2011-01-28,4.57,4.61,4.36,4.41,681407,0
2011-01-31,4.41,4.52,4.3,4.5,649294,0
2011-02-01,4.6,4.72,4.51,4.62,704057,0
2011-02-02,4.63,4.75,4.62,4.68,697974,0
2011-02-03,4.69,4.7,4.57,4.61,329291,0
2011-02-04,4.55,4.68,4.54,4.66,516206,0
2011-02-07,4.65,4.82,4.63,4.68,871697,0
2011-02-08,4.67,4.77,4.62,4.75,609451,0
2011-02-09,4.75,4.88,4.66,4.7,876498,0
2011-02-10,4.68,4.86,4.61,4.65,1281841,0
2011-02-11,4.65,4.65,4.09,4.13,3188010,0
2011-02-14,4.15,4.29,4.08,4.1,1696122,0
2011-02-15,4.15,4.25,3.95,3.98,2276911,0
2011-02-16,4.06,4.22,4.03,4.13,2074351,0
2011-02-18,3.98,4,3.77,3.91,1942659,0
2011-02-22,3.9,3.9,3.7,3.7,2281844,0
2011-02-23,3.8,3.86,3.4,3.58,3972151,0
2011-02-24,3.58,3.65,3.48,3.56,1807123,0
2011-02-25,3.56,3.68,3.56,3.64,1353051,0
2011-02-28,3.69,3.77,3.66,3.69,2212976,0
2011-03-01,3.66,3.68,3.42,3.45,1519427,0
2011-03-02,3.44,3.57,3.41,3.56,998754,0
2011-03-03,3.58,3.71,3.55,3.59,1558384,0
2011-03-04,3.63,3.66,3.53,3.63,839833,0
2011-03-07,3.69,3.81,3.54,3.59,1795740,0
2011-03-08,3.6,3.79,3.59,3.62,1523446,0
2011-03-09,3.64,3.88,3.63,3.83,1979323,0
2011-03-10,3.8,3.86,3.47,3.55,2127758,0
2011-03-11,3.51,3.65,3.5,3.59,1404072,0
2011-03-14,3.53,3.57,3.47,3.49,417581,0
2011-03-15,3.43,3.55,3.34,3.47,909672,0
2011-03-16,3.48,3.55,3.36,3.38,948720,0
2011-03-17,3.45,3.57,3.32,3.36,875064,0
2011-03-18,3.4,3.43,3.28,3.34,703126,0
2011-03-21,3.4,3.55,3.36,3.53,958061,0
2011-03-22,3.55,3.66,3.46,3.51,639376,0
2011-03-23,3.5,3.57,3.45,3.55,327019,0
2011-03-24,3.59,3.65,3.48,3.53,821938,0
2011-03-25,3.57,3.63,3.55,3.57,262594,0
2011-03-28,3.56,3.58,3.42,3.46,650710,0
2011-03-29,3.49,3.54,3.46,3.54,458554,0
2011-03-30,3.59,3.72,3.53,3.58,1124723,0
2011-03-31,3.61,3.78,3.51,3.7,1046546,0
2011-04-01,3.73,3.94,3.7,3.9,1687373,0
2011-04-04,3.98,4,3.77,3.78,1177784,0
2011-04-05,3.79,4.05,3.79,3.96,1656647,0
2011-04-06,3.96,4.01,3.76,3.81,1266510,0
2011-04-07,3.82,3.89,3.77,3.81,454637,0
2011-04-08,3.83,3.83,3.65,3.77,570738,0
2011-04-11,3.76,3.77,3.65,3.66,639847,0
2011-04-12,3.63,3.65,3.51,3.53,611525,0
2011-04-13,3.54,3.71,3.5,3.62,869686,0
2011-04-14,3.63,3.66,3.5,3.52,610157,0
2011-04-15,3.53,3.61,3.51,3.58,501106,0
2011-04-18,3.53,3.53,3.45,3.49,407876,0
2011-04-19,3.5,3.85,3.5,3.72,1984538,0
2011-04-20,3.8,3.84,3.68,3.74,926977,0
2011-04-21,3.78,3.79,3.75,3.78,360327,0
2011-04-25,3.79,3.83,3.72,3.75,502178,0
2011-04-26,3.82,3.82,3.69,3.72,739085,0
2011-04-27,3.67,3.69,3.33,3.37,2991906,0
2011-04-28,3.44,3.44,3.28,3.33,1051884,0
2011-04-29,3.33,3.37,3.28,3.3,789615,0
2011-05-02,3.34,3.4,3.21,3.22,690321,0
2011-05-03,3.22,3.26,2.98,3.04,2198370,0
2011-05-04,3.04,3.13,3.04,3.06,824158,0
2011-05-05,3.06,3.23,3.05,3.12,674640,0
2011-05-06,3.18,3.31,3.17,3.29,703187,0
2011-05-09,3.32,3.37,3.3,3.35,556406,0
2011-05-10,3.37,3.51,3.34,3.5,1110185,0
2011-05-11,3.52,3.52,3.39,3.5,933265,0
2011-05-12,3.48,3.55,3.44,3.48,593272,0
2011-05-13,3.5,3.54,3.35,3.36,755899,0
2011-05-16,3.34,3.46,3.29,3.29,499738,0
2011-05-17,3.26,3.28,3.13,3.17,564491,0
2011-05-18,3.17,3.37,3.17,3.34,526401,0
2011-05-19,3.38,3.49,3.35,3.43,976676,0
2011-05-20,3.43,3.5,3.31,3.37,612726,0
2011-05-23,3.3,3.35,3.21,3.25,569594,0
2011-05-24,3.38,3.52,3.34,3.35,1284620,0
2011-05-25,3.34,3.52,3.34,3.45,1274392,0
2011-05-26,3.46,3.73,3.43,3.68,2118782,0
2011-05-27,3.71,3.85,3.65,3.8,1722661,0
2011-05-31,3.86,3.93,3.68,3.81,1213492,0
2011-06-01,3.81,3.83,3.63,3.64,1058183,0
2011-06-02,3.66,3.73,3.56,3.63,883340,0
2011-06-03,3.57,3.65,3.47,3.56,870689,0
2011-06-06,3.6,3.6,3.4,3.42,691948,0
2011-06-07,3.45,3.51,3.35,3.45,407376,0
2011-06-08,3.46,3.48,3.37,3.4,406245,0
2011-06-09,3.41,3.48,3.31,3.47,670228,0
2011-06-10,3.44,3.48,3.31,3.32,779711,0
2011-06-13,3.35,3.46,3.25,3.27,566657,0
2011-06-14,3.31,3.54,3.27,3.49,963864,0
2011-06-15,3.45,3.51,3.36,3.38,858785,0
2011-06-16,3.38,3.53,3.3,3.4,738398,0
2011-06-17,3.43,3.48,3.34,3.41,803103,0
2011-06-20,3.4,3.48,3.4,3.44,268404,0
2011-06-21,3.47,3.66,3.44,3.66,771370,0
2011-06-22,3.66,3.71,3.53,3.6,921389,0
2011-06-23,3.54,3.65,3.53,3.64,717607,0
2011-06-24,3.66,3.77,3.66,3.75,1623024,0
2011-06-27,3.77,3.84,3.72,3.81,789356,0
2011-06-28,3.81,3.89,3.78,3.86,549113,0
2011-06-29,3.88,3.9,3.74,3.79,738119,0
2011-06-30,3.77,3.85,3.77,3.84,381477,0
2011-07-01,3.83,3.89,3.8,3.89,1041101,0
2011-07-05,3.88,4.09,3.87,4.08,1899523,0
2011-07-06,4.07,4.15,4,4.1,1517918,0
2011-07-07,4.14,4.21,4.1,4.18,904426,0
2011-07-08,4.11,4.14,4.03,4.08,416519,0
2011-07-11,4.02,4.05,3.85,3.91,645027,0
2011-07-12,3.9,4.03,3.88,3.99,1134316,0
2011-07-13,4.01,4.12,3.96,4.03,865336,0
2011-07-14,4.04,4.09,3.86,3.95,615813,0
2011-07-15,3.98,3.99,3.91,3.98,505986,0
2011-07-18,3.94,3.95,3.72,3.87,461124,0
2011-07-19,3.9,4,3.9,4,420562,0
2011-07-20,4.01,4.04,3.95,4.04,417591,0
2011-07-21,4.05,4.05,3.92,3.96,580217,0
2011-07-22,3.97,4.03,3.91,3.96,316930,0
2011-07-25,3.86,3.99,3.84,3.89,555562,0
2011-07-26,3.89,3.97,3.84,3.86,435477,0
2011-07-27,3.89,4,3.74,3.76,663866,0
2011-07-28,3.73,3.94,3.73,3.86,618809,0
2011-07-29,3.75,3.9,3.65,3.84,1396145,0
2011-08-01,3.96,3.99,3.79,3.91,743338,0
2011-08-02,3.87,3.94,3.69,3.69,807275,0
2011-08-03,3.68,3.78,3.54,3.77,557393,0
2011-08-04,3.71,3.73,3.53,3.53,1108588,0
2011-08-05,3.57,3.62,3.18,3.57,1424846,0
2011-08-08,3.21,3.37,3,3,1373455,0
2011-08-09,3.09,3.43,3.01,3.41,1585417,0
2011-08-10,3.2,3.42,3.1,3.26,1248337,0
2011-08-11,3.29,3.43,3.28,3.34,789232,0
2011-08-12,3.45,3.47,3.29,3.36,1027009,0
2011-08-15,3.42,3.45,3.36,3.43,240783,0
2011-08-16,3.35,3.42,3.27,3.32,374224,0
2011-08-17,3.34,3.4,3.19,3.26,540833,0
2011-08-18,3.11,3.18,3.05,3.07,729408,0
2011-08-19,3.02,3.15,2.92,2.97,686511,0
2011-08-22,3.03,3.1,2.9,2.94,532860,0
2011-08-23,2.97,3.29,2.96,3.24,711336,0
2011-08-24,3.24,3.33,3.13,3.26,260487,0
2011-08-25,3.29,3.29,3.06,3.08,296372,0
2011-08-26,3.04,3.24,3.01,3.17,312561,0
2011-08-29,3.23,3.39,3.22,3.37,320146,0
2011-08-30,3.32,3.4,3.25,3.36,294281,0
2011-08-31,3.4,3.42,3.25,3.4,475785,0
2011-09-01,3.4,3.47,3.23,3.26,399605,0
2011-09-02,3.17,3.3,3.13,3.14,313433,0
2011-09-06,3.02,3.18,2.96,3.17,375928,0
2011-09-07,3.2,3.31,3.2,3.28,437216,0
2011-09-08,3.25,3.35,3.21,3.23,291885,0
2011-09-09,3.18,3.22,3.02,3.08,422943,0
2011-09-12,3.02,3.13,3.02,3.1,192030,0
2011-09-13,3.12,3.29,3.11,3.26,184338,0
2011-09-14,3.27,3.32,3.19,3.29,248755,0
2011-09-15,3.32,3.32,3.19,3.29,212313,0
2011-09-16,3.29,3.31,3.17,3.22,450451,0
2011-09-19,3.14,3.33,3.13,3.29,277539,0
2011-09-20,3.32,3.33,3.13,3.13,533594,0
2011-09-21,3.14,3.24,3.01,3.01,272900,0
2011-09-22,2.96,3.07,2.86,2.92,658908,0
2011-09-23,2.96,3,2.9,2.96,294728,0
2011-09-26,3,3.08,2.88,3.02,347262,0
2011-09-27,3.11,3.2,3.04,3.08,629936,0
2011-09-28,3.12,3.12,2.95,2.95,418053,0
2011-09-29,3.05,3.06,2.7,2.78,710977,0
2011-09-30,2.72,2.84,2.66,2.67,595970,0
2011-10-03,2.63,2.63,2.17,2.2,1239173,0
2011-10-04,2.16,2.56,2.16,2.56,880346,0
2011-10-05,2.59,2.7,2.51,2.69,511066,0
2011-10-06,2.68,2.82,2.63,2.81,925862,0
2011-10-07,2.89,2.89,2.66,2.68,599730,0
2011-10-10,2.75,2.83,2.69,2.77,753838,0
2011-10-11,2.74,2.82,2.68,2.77,670235,0
2011-10-12,2.83,2.86,2.78,2.84,1019424,0
2011-10-13,2.81,2.87,2.76,2.81,782455,0
2011-10-14,2.88,2.9,2.73,2.84,775410,0
2011-10-17,2.76,2.89,2.76,2.77,438312,0
2011-10-18,2.78,2.89,2.73,2.82,848961,0
2011-10-19,2.82,2.89,2.76,2.77,590833,0
2011-10-20,2.81,2.85,2.72,2.79,529888,0
2011-10-21,2.85,2.86,2.77,2.82,583884,0
2011-10-24,2.83,2.85,2.79,2.83,542116,0
2011-10-25,2.81,2.87,2.77,2.79,504007,0
2011-10-26,2.78,2.78,2.34,2.44,1213268,0
2011-10-27,2.59,2.67,2.45,2.52,1115589,0
2011-10-28,2.5,2.61,2.44,2.57,787078,0
2011-10-31,2.5,2.6,2.48,2.48,573175,0
2011-11-01,2.37,2.49,2.25,2.44,555294,0
2011-11-02,2.49,2.67,2.49,2.66,691010,0
2011-11-03,2.7,2.74,2.53,2.71,648315,0
2011-11-04,2.62,2.72,2.6,2.65,287028,0
2011-11-07,2.65,2.67,2.47,2.56,256219,0
2011-11-08,2.61,2.73,2.55,2.71,514034,0
2011-11-09,2.62,2.67,2.55,2.55,337413,0
2011-11-10,2.62,2.71,2.57,2.71,517937,0
2011-11-11,2.75,2.81,2.72,2.8,349844,0
2011-11-14,2.8,2.82,2.74,2.76,350778,0
2011-11-15,2.79,2.8,2.68,2.77,486817,0
2011-11-16,2.73,2.8,2.71,2.72,463949,0
2011-11-17,2.71,2.78,2.7,2.72,359105,0
2011-11-18,2.78,2.82,2.72,2.75,385798,0
2011-11-21,2.67,2.73,2.64,2.64,467168,0
2011-11-22,2.62,2.71,2.62,2.65,328514,0
2011-11-23,2.61,2.65,2.5,2.5,425253,0
2011-11-25,2.49,2.6,2.47,2.49,208593,0
2011-11-28,2.58,2.72,2.53,2.72,453919,0
2011-11-29,2.72,2.73,2.64,2.66,258018,0
2011-11-30,2.76,2.83,2.71,2.76,720880,0
2011-12-01,2.76,2.79,2.68,2.68,356180,0
2011-12-02,2.71,2.74,2.71,2.73,201106,0
2011-12-05,2.7,2.83,2.68,2.75,261435,0
2011-12-06,2.74,2.79,2.66,2.71,224471,0
2011-12-07,2.7,2.7,2.6,2.65,208837,0
2011-12-08,2.63,2.65,2.49,2.49,316210,0
2011-12-09,2.52,2.73,2.52,2.72,333704,0
2011-12-12,2.66,2.76,2.62,2.72,316176,0
2011-12-13,2.78,2.88,2.67,2.72,455990,0
2011-12-14,2.7,2.81,2.62,2.81,378542,0
2011-12-15,2.78,2.81,2.71,2.78,346056,0
2011-12-16,2.8,2.9,2.75,2.81,556988,0
2011-12-19,2.82,2.88,2.76,2.77,267094,0
2011-12-20,2.84,3,2.81,2.95,505874,0
2011-12-21,2.9,2.95,2.78,2.91,297095,0
2011-12-22,2.92,2.96,2.91,2.94,127441,0
2011-12-23,2.94,2.95,2.86,2.95,82753,0
2011-12-27,2.91,2.98,2.84,2.96,147656,0
2011-12-28,2.96,2.96,2.83,2.83,120923,0
2011-12-29,2.84,2.91,2.79,2.85,177928,0
2011-12-30,2.83,2.93,2.8,2.82,507246,0
2012-01-03,2.9,3,2.9,2.98,426533,0
2012-01-04,2.96,2.98,2.9,2.96,255401,0
2012-01-05,2.95,2.98,2.91,2.96,127697,0
2012-01-06,2.97,3.04,2.94,2.96,258722,0
2012-01-09,2.97,3,2.9,2.92,234823,0
2012-01-10,2.94,3.02,2.94,3.01,207832,0
2012-01-11,3.04,3.04,3,3.03,243332,0
2012-01-12,3.02,3.04,2.97,2.98,218852,0
2012-01-13,2.94,3.01,2.93,2.97,174503,0
2012-01-17,3,3.01,2.95,2.96,207480,0
2012-01-18,2.94,3.03,2.94,3.03,238489,0
2012-01-19,3.04,3.05,3,3.03,129381,0
2012-01-20,3.03,3.1,3.01,3.09,278599,0
2012-01-23,3.07,3.18,3.07,3.13,306655,0
2012-01-24,3.12,3.14,3.1,3.1,248536,0
2012-01-25,3.1,3.18,3.07,3.15,161840,0
2012-01-26,3.17,3.2,3.12,3.16,167647,0
2012-01-27,3.17,3.18,3.12,3.17,113898,0
2012-01-30,3.14,3.16,3.12,3.12,161003,0
2012-01-31,3.16,3.16,2.98,3.02,475540,0
2012-02-01,3.04,3.19,3.01,3.18,302222,0
2012-02-02,3.18,3.29,3.15,3.29,177620,0
2012-02-03,3.32,3.4,3.3,3.33,411583,0
2012-02-06,3.33,3.41,3.25,3.4,256901,0
2012-02-07,3.4,3.41,3.31,3.32,176272,0
2012-02-08,3.36,3.39,3.32,3.38,190330,0
2012-02-09,3.39,3.4,3.3,3.3,169553,0
2012-02-10,3.26,3.29,3.14,3.14,305350,0
2012-02-13,3.19,3.25,3.16,3.25,228216,0
2012-02-14,3.23,3.25,3.12,3.16,172817,0
2012-02-15,3.12,3.19,3.08,3.1,166308,0
2012-02-16,3.12,3.27,3.11,3.2,331411,0
2012-02-17,3.2,3.24,3.15,3.21,214380,0
2012-02-21,3.23,3.3,3.13,3.14,370857,0
2012-02-22,3.01,3.01,2.82,2.85,1155223,0
2012-02-23,2.89,2.92,2.85,2.9,301478,0
2012-02-24,2.93,3.01,2.89,2.97,278887,0
2012-02-27,2.93,3.04,2.92,3.01,221581,0
2012-02-28,3.04,3.11,3.01,3.06,250357,0
2012-02-29,3.09,3.1,2.92,2.93,511679,0
2012-03-01,2.95,3.03,2.93,2.94,432810,0
2012-03-02,2.94,3.01,2.86,2.86,316038,0
2012-03-05,2.87,2.95,2.85,2.94,267554,0
2012-03-06,2.91,2.97,2.86,2.88,362451,0
2012-03-07,2.99,3,2.91,2.95,197883,0
2012-03-08,2.98,2.99,2.88,2.93,282995,0
2012-03-09,2.93,3.01,2.89,2.95,227471,0
2012-03-12,2.96,2.99,2.96,2.97,502731,0
2012-03-13,3,3.1,2.94,3.09,456515,0
2012-03-14,3.07,3.08,2.97,3,355149,0
2012-03-15,2.99,3.06,2.97,3,217506,0
2012-03-16,3.01,3.03,2.9,2.9,334673,0
2012-03-19,2.91,2.96,2.88,2.89,570619,0
2012-03-20,2.88,2.99,2.88,2.95,237925,0
2012-03-21,2.95,3.01,2.95,2.97,277116,0
2012-03-22,2.94,3.01,2.92,2.95,162096,0
2012-03-23,2.95,2.96,2.88,2.93,194232,0
2012-03-26,2.97,3.04,2.94,3.04,308722,0
2012-03-27,3.04,3.08,3.01,3.02,185868,0
2012-03-28,3.01,3.01,2.91,2.93,165200,0
2012-03-29,2.93,3.02,2.91,2.99,195352,0
2012-03-30,3.03,3.03,2.87,2.91,469580,0
2012-04-02,2.9,2.91,2.84,2.89,284209,0
2012-04-03,2.88,2.94,2.86,2.91,235352,0
2012-04-04,2.88,2.89,2.78,2.8,310597,0
2012-04-05,2.78,2.92,2.78,2.91,135339,0
2012-04-09,2.87,2.89,2.8,2.8,278101,0
2012-04-10,2.76,2.88,2.75,2.75,421326,0
2012-04-11,2.77,2.85,2.77,2.84,374805,0
2012-04-12,2.84,2.89,2.76,2.85,228134,0
2012-04-13,2.82,2.87,2.79,2.79,214463,0
2012-04-16,2.8,2.89,2.76,2.85,212616,0
2012-04-17,2.87,2.9,2.84,2.86,201790,0
2012-04-18,2.82,2.93,2.82,2.9,259719,0
2012-04-19,2.9,2.99,2.89,2.99,334940,0
2012-04-20,3.02,3.05,2.94,3,338848,0
2012-04-23,2.95,2.95,2.83,2.84,271154,0
2012-04-24,2.85,2.94,2.8,2.93,255760,0
2012-04-25,2.92,2.92,2.79,2.83,464070,0
2012-04-26,2.83,2.89,2.77,2.79,550843,0
2012-04-27,2.8,2.92,2.8,2.91,254570,0
2012-04-30,2.89,2.91,2.82,2.83,240265,0
2012-05-01,2.82,2.92,2.8,2.8,288090,0
2012-05-02,2.8,2.85,2.8,2.82,146990,0
2012-05-03,2.82,2.83,2.8,2.8,169910,0
2012-05-04,2.8,2.82,2.77,2.8,292487,0
2012-05-07,2.8,2.84,2.77,2.81,242135,0
2012-05-08,2.8,2.84,2.78,2.83,223034,0
2012-05-09,2.8,2.84,2.8,2.81,159747,0
2012-05-10,2.83,2.83,2.8,2.83,145167,0
2012-05-11,2.8,2.83,2.8,2.81,118226,0
2012-05-14,2.8,2.81,2.79,2.8,147313,0
2012-05-15,2.8,2.87,2.8,2.82,248655,0
2012-05-16,2.85,2.85,2.8,2.82,104456,0
2012-05-17,2.81,2.85,2.8,2.81,120044,0
2012-05-18,2.79,2.84,2.75,2.75,902982,0
2012-05-21,2.75,2.78,2.75,2.77,135880,0
2012-05-22,2.78,2.8,2.75,2.75,238999,0
2012-05-23,2.75,2.77,2.74,2.75,205459,0
2012-05-24,2.76,2.76,2.63,2.66,166720,0
2012-05-25,2.64,2.71,2.6,2.71,131889,0
2012-05-29,2.72,2.72,2.6,2.64,155830,0
2012-05-30,2.62,2.62,2.53,2.55,240115,0
2012-05-31,2.55,2.55,2.43,2.46,573219,0
2012-06-01,2.41,2.53,2.38,2.46,234089,0
2012-06-04,2.5,2.61,2.45,2.6,281144,0
2012-06-05,2.59,2.59,2.5,2.56,160176,0
2012-06-06,2.58,2.63,2.53,2.6,160071,0
2012-06-07,2.65,2.67,2.56,2.59,204656,0
2012-06-08,2.58,2.62,2.53,2.56,99788,0
2012-06-11,2.6,2.6,2.42,2.43,225046,0
2012-06-12,2.44,2.49,2.4,2.49,149476,0
2012-06-13,2.47,2.5,2.45,2.47,113462,0
2012-06-14,2.46,2.49,2.45,2.49,207307,0
2012-06-15,2.48,2.63,2.47,2.63,358109,0
2012-06-18,2.61,2.73,2.6,2.71,280466,0
2012-06-19,2.71,2.83,2.61,2.77,844320,0
2012-06-20,2.75,2.78,2.72,2.74,103837,0
2012-06-21,2.75,2.75,2.57,2.58,249420,0
2012-06-22,2.59,2.63,2.58,2.6,373991,0
2012-06-25,2.57,2.58,2.45,2.46,179679,0
2012-06-26,2.47,2.5,2.46,2.49,154331,0
2012-06-27,2.49,2.5,2.45,2.48,147114,0
2012-06-28,2.46,2.5,2.4,2.47,122272,0
2012-06-29,2.53,2.6,2.48,2.6,235299,0
2012-07-02,2.5,2.6,2.5,2.6,215043,0
2012-07-03,2.61,2.69,2.56,2.68,70514,0
2012-07-05,2.68,2.69,2.59,2.61,124977,0
2012-07-06,2.57,2.58,2.53,2.55,109534,0
2012-07-09,2.54,2.58,2.53,2.54,56996,0
2012-07-10,2.55,2.57,2.53,2.53,175849,0
2012-07-11,2.53,2.61,2.5,2.55,835163,0
2012-07-12,2.52,2.6,2.51,2.58,112775,0
2012-07-13,2.58,2.64,2.57,2.63,84903,0
2012-07-16,2.59,2.61,2.55,2.56,69600,0
2012-07-17,2.59,2.6,2.52,2.58,98301,0
2012-07-18,2.56,2.68,2.56,2.62,91759,0
2012-07-19,2.63,2.63,2.53,2.53,88217,0
2012-07-20,2.51,2.53,2.48,2.49,168488,0
2012-07-23,2.47,2.47,2.45,2.45,65486,0
2012-07-24,2.43,2.5,2.41,2.41,293982,0
2012-07-25,2.42,2.5,2.4,2.46,185649,0
2012-07-26,2.53,2.53,2.4,2.49,264217,0
2012-07-27,2.5,2.52,2.44,2.47,176933,0
2012-07-30,2.46,2.47,2.42,2.44,140705,0
2012-07-31,2.44,2.5,2.43,2.44,141857,0
2012-08-01,2.44,2.44,2.4,2.4,256055,0
2012-08-02,2.4,2.45,2.4,2.4,137807,0
2012-08-03,2.41,2.49,2.41,2.46,271875,0
2012-08-06,2.47,2.5,2.44,2.45,187285,0
2012-08-07,2.46,2.49,2.42,2.45,246024,0
2012-08-08,2.44,2.49,2.4,2.44,98107,0
2012-08-09,2.4,2.5,2.4,2.5,317825,0
2012-08-10,2.5,2.51,2.44,2.45,68321,0
2012-08-13,2.43,2.58,2.43,2.58,226885,0
2012-08-14,2.56,2.69,2.54,2.61,618503,0
2012-08-15,2.59,2.63,2.59,2.62,207543,0
2012-08-16,2.61,2.65,2.59,2.63,145874,0
2012-08-17,2.62,2.69,2.62,2.67,164695,0
2012-08-20,2.65,2.65,2.565,2.64,85368,0
2012-08-21,2.61,2.67,2.5,2.5,197145,0
2012-08-22,2.51,2.54,2.495,2.51,52571,0
2012-08-23,2.51,2.52,2.49,2.49,35838,0
2012-08-24,2.51,2.52,2.45,2.49,105752,0
2012-08-27,2.5,2.51,2.47,2.5,64833,0
2012-08-28,2.51,2.55,2.51,2.55,113474,0
2012-08-29,2.56,2.6,2.56,2.6,93020,0
2012-08-30,2.61,2.67,2.51,2.53,235773,0
2012-08-31,2.56,2.58,2.55,2.57,133219,0
2012-09-04,2.58,2.58,2.5,2.55,151431,0
2012-09-05,2.52,2.6,2.51,2.56,286184,0
2012-09-06,2.59,2.64,2.57,2.61,242149,0
2012-09-07,2.64,2.71,2.62,2.7,203903,0
2012-09-10,2.7,2.7,2.66,2.68,122803,0
2012-09-11,2.67,2.69,2.59,2.67,159046,0
2012-09-12,2.69,2.72,2.63,2.7,127685,0
2012-09-13,2.72,2.78,2.7,2.75,288380,0
2012-09-14,2.79,2.85,2.77,2.85,269994,0
2012-09-17,2.84,2.84,2.75,2.82,137600,0
2012-09-18,2.82,2.94,2.7801,2.93,230204,0
2012-09-19,2.94,2.98,2.89,2.93,284534,0
2012-09-20,2.89,2.95,2.84,2.9,121976,0
2012-09-21,2.96,2.99,2.91,2.97,356362,0
2012-09-24,2.97,2.99,2.9,2.97,124968,0
2012-09-25,2.99,2.99,2.83,2.84,221076,0
2012-09-26,2.84,2.87,2.79,2.82,193578,0
2012-09-27,2.85,2.99,2.85,2.96,143418,0
2012-09-28,2.92,2.94,2.86,2.86,106723,0
2012-10-01,2.9,2.91,2.82,2.86,78443,0
2012-10-02,2.85,2.89,2.83,2.89,157164,0
2012-10-03,2.9,2.98,2.89,2.93,214016,0
2012-10-04,2.95,2.95,2.88,2.91,150278,0
2012-10-05,2.91,2.96,2.9,2.92,185438,0
2012-10-08,2.92,2.97,2.91,2.94,101434,0
2012-10-09,2.95,2.95,2.89,2.89,100979,0
2012-10-10,2.89,2.935,2.81,2.91,113912,0
2012-10-11,2.93,2.95,2.91,2.95,94839,0
2012-10-12,2.925,2.9601,2.91,2.95,101797,0
2012-10-15,2.93,2.97,2.91,2.93,105173,0
2012-10-16,2.96,2.97,2.9,2.97,94602,0
2012-10-17,2.98,2.99,2.92,2.95,97732,0
2012-10-18,2.96,2.96,2.85,2.88,172891,0
2012-10-19,2.85,2.92,2.78,2.9,258630,0
2012-10-22,2.89,2.94,2.83,2.87,111198,0
2012-10-23,2.85,2.94,2.82,2.9,186118,0
2012-10-24,2.82,3.04,2.82,2.99,264453,0
2012-10-25,3.05,3.1,2.96,3.01,266408,0
2012-10-26,2.99,2.99,2.88,2.9,154419,0
2012-10-31,2.89,2.94,2.85,2.9,217546,0
2012-11-01,2.89,3.01,2.89,3,269410,0
2012-11-02,3,3.02,2.9,2.91,135550,0
2012-11-05,2.91,2.95,2.9,2.91,84125,0
2012-11-06,2.93,2.955,2.91,2.94,66680,0
2012-11-07,2.89,2.9,2.8,2.8,172734,0
2012-11-08,2.87,2.9,2.75,2.75,146871,0
2012-11-09,2.79,2.8899,2.76,2.86,190043,0
2012-11-12,2.87,2.88,2.73,2.74,192806,0
2012-11-13,2.73,2.76,2.62,2.62,189540,0
2012-11-14,2.63,2.75,2.55,2.57,218763,0
2012-11-15,2.5415,2.65,2.5415,2.59,166663,0
2012-11-16,2.59,2.59,2.5,2.51,290500,0
2012-11-19,2.5,2.6,2.5,2.59,192344,0
2012-11-20,2.58,2.62,2.56,2.57,48701,0
2012-11-21,2.56,2.57,2.53,2.56,67617,0
2012-11-23,2.55,2.6299,2.5499,2.62,77280,0
2012-11-26,2.64,2.73,2.62,2.665,276146,0
2012-11-27,2.66,2.73,2.65,2.7,174812,0
2012-11-28,2.68,2.75,2.57,2.61,102785,0
2012-11-29,2.63,2.69,2.63,2.69,178996,0
2012-11-30,2.69,2.74,2.68,2.74,126072,0
2012-12-03,2.76,2.76,2.74,2.75,177791,0
2012-12-04,2.75,2.8,2.73,2.7999,82469,0
2012-12-05,2.81,2.85,2.69,2.71,377437,0
2012-12-06,2.7,2.81,2.69,2.72,121273,0
2012-12-07,2.74,2.74,2.65,2.72,383402,0
2012-12-10,2.73,2.75,2.7,2.73,176494,0
2012-12-11,2.75,2.78,2.709,2.78,194632,0
2012-12-12,2.8,2.81,2.7401,2.79,97695,0
2012-12-13,2.8,2.81,2.6901,2.72,113305,0
2012-12-14,2.7,2.76,2.68,2.69,185185,0
2012-12-17,2.71,2.77,2.67,2.76,124672,0
2012-12-18,2.71,2.81,2.71,2.81,199352,0
2012-12-19,2.76,2.85,2.76,2.85,150674,0
2012-12-20,2.84,2.89,2.77,2.88,226901,0
2012-12-21,2.86,2.88,2.76,2.79,553744,0
2012-12-24,2.77,2.82,2.732,2.75,92770,0
2012-12-26,2.75,2.8,2.715,2.75,121002,0
2012-12-27,2.75,2.75,2.65,2.7,189482,0
2012-12-28,2.7,2.82,2.6952,2.82,115195,0
2012-12-31,2.83,2.85,2.76,2.79,207689,0
2013-01-02,2.9,3,2.87,2.94,372197,0
2013-01-03,2.95,2.98,2.84,2.84,218168,0
2013-01-04,2.87,2.94,2.8688,2.9,230794,0
2013-01-07,2.91,2.98,2.88,2.95,209944,0
2013-01-08,2.95,3,2.88,2.99,144117,0
2013-01-09,2.99,3.18,2.99,3.16,507782,0
2013-01-10,3.16,3.24,3.11,3.16,301437,0
2013-01-11,3.15,3.15,3.1,3.13,133561,0
2013-01-14,3.16,3.22,3.155,3.21,213647,0
2013-01-15,3.19,3.22,3.12,3.22,162846,0
2013-01-16,3.22,3.25,3.11,3.12,277323,0
2013-01-17,3.12,3.1784,3.11,3.13,131447,0
2013-01-18,3.14,3.15,3.02,3.03,337509,0
2013-01-22,3.01,3.1,3.01,3.09,200031,0
2013-01-23,3.12,3.16,3.05,3.1,168900,0
2013-01-24,3.09,3.135,3.07,3.11,149087,0
2013-01-25,3.13,3.19,3.08,3.19,245282,0
2013-01-28,3.19,3.37,3.1812,3.35,576148,0
2013-01-29,3.37,3.41,3.26,3.35,319711,0
2013-01-30,3.36,3.39,3.29,3.29,211196,0
2013-01-31,3.27,3.33,3.23,3.26,145365,0
2013-02-01,3.2501,3.4,3.2501,3.36,260461,0
2013-02-04,3.35,3.35,3.27,3.28,230310,0
2013-02-05,3.29,3.2999,3.19,3.21,189377,0
2013-02-06,3.21,3.365,3.2,3.34,195912,0
2013-02-07,3.33,3.33,3.22,3.24,100385,0
2013-02-08,3.27,3.36,3.25,3.3,137010,0
2013-02-11,3.31,3.33,3.23,3.24,114999,0
2013-02-12,3.24,3.26,3.2,3.24,83751,0
2013-02-13,3.24,3.24,3.19,3.21,68529,0
2013-02-14,3.2,3.29,3.19,3.28,352404,0
2013-02-15,3.32,3.42,3.29,3.38,555390,0
2013-02-19,3.38,3.51,3.35,3.43,664851,0
2013-02-20,3.4,3.55,3.16,3.49,832031,0
2013-02-21,3.45,3.54,3.43,3.45,1359843,0
2013-02-22,3.48,3.51,3.41,3.48,782864,0
2013-02-25,3.54,3.6,3.39,3.4,706073,0
2013-02-26,3.42,3.46,3.4,3.43,307266,0
2013-02-27,3.45,3.52,3.4122,3.5,309282,0
2013-02-28,3.5,3.78,3.49,3.77,1655139,0
2013-03-01,3.69,3.73,3.6,3.69,289895,0
2013-03-04,3.68,3.7,3.61,3.66,398968,0
2013-03-05,3.69,3.7,3.65,3.7,241358,0
2013-03-06,3.7,3.71,3.63,3.66,141425,0
2013-03-07,3.66,3.7,3.65,3.69,195456,0
2013-03-08,3.7,3.7,3.61,3.67,232415,0
2013-03-11,3.67,3.89,3.631,3.88,748068,0
2013-03-12,3.86,3.9,3.84,3.85,251984,0
2013-03-13,3.84,3.84,3.76,3.78,198000,0
2013-03-14,3.78,3.86,3.72,3.84,314639,0
2013-03-15,3.81,3.84,3.772,3.83,380665,0
2013-03-18,3.77,3.85,3.75,3.8,269360,0
2013-03-19,3.8,3.8,3.53,3.61,489618,0
2013-03-20,3.6,3.77,3.5501,3.72,270256,0
2013-03-21,3.7,3.72,3.6,3.65,173771,0
2013-03-22,3.65,3.71,3.6,3.64,250681,0
2013-03-25,3.65,3.74,3.63,3.7,177313,0
2013-03-26,3.72,3.73,3.62,3.675,143923,0
2013-03-27,3.66,3.69,3.6,3.61,226599,0
2013-03-28,3.62,3.62,3.54,3.58,565600,0
2013-04-01,3.58,3.62,3.47,3.54,496093,0
2013-04-02,3.53,3.63,3.53,3.58,351665,0
2013-04-03,3.58,3.63,3.49,3.53,286193,0
2013-04-04,3.53,3.6,3.42,3.6,361889,0
2013-04-05,3.56,3.58,3.49,3.57,220733,0
2013-04-08,3.59,3.76,3.59,3.75,396582,0
2013-04-09,3.77,3.875,3.75,3.85,617850,0
2013-04-10,3.85,3.94,3.82,3.91,1202895,0
2013-04-11,3.91,3.91,3.68,3.74,737439,0
2013-04-12,3.75,3.78,3.636,3.71,486351,0
2013-04-15,3.66,3.725,3.37,3.46,658452,0
2013-04-16,3.66,3.78,3.66,3.77,545280,0
2013-04-17,3.71,3.75,3.6,3.635,637725,0
2013-04-18,3.63,3.73,3.55,3.725,449995,0
2013-04-19,3.7,3.75,3.62,3.67,282312,0
2013-04-22,3.65,3.69,3.55,3.63,291884,0
2013-04-23,3.68,3.75,3.61,3.72,717674,0
2013-04-24,3.7,3.8,3.62,3.74,740543,0
2013-04-25,3.78,3.79,3.64,3.65,395945,0
2013-04-26,3.64,3.67,3.54,3.65,323267,0
2013-04-29,3.69,3.74,3.66,3.67,357655,0
2013-04-30,3.7,3.82,3.7,3.76,775762,0
2013-05-01,3.75,3.76,3.61,3.61,372414,0
2013-05-02,3.64,3.67,3.6,3.66,192794,0
2013-05-03,3.71,3.8,3.7,3.73,305070,0
2013-05-06,3.73,3.75,3.66,3.69,197012,0
2013-05-07,3.74,3.77,3.67,3.72,207186,0
2013-05-08,3.72,3.74,3.63,3.67,285333,0
2013-05-09,3.68,3.7,3.62,3.65,213747,0
2013-05-10,3.68,3.68,3.6,3.65,149925,0
2013-05-13,3.65,3.66,3.6,3.65,183664,0
2013-05-14,3.65,3.71,3.6,3.62,547805,0
2013-05-15,3.65,3.85,3.65,3.83,507838,0
2013-05-16,3.82,4.11,3.7801,4.04,2511528,0
2013-05-17,4.05,4.2,3.94,3.96,946997,0
2013-05-20,3.98,4.02,3.76,3.82,535788,0
2013-05-21,3.8,3.88,3.78,3.79,149450,0
2013-05-22,3.8,3.885,3.75,3.77,519739,0
2013-05-23,3.74,3.82,3.7,3.81,296508,0
2013-05-24,3.79,3.8,3.69,3.7,455968,0
2013-05-28,3.75,3.799,3.67,3.7,330293,0
2013-05-29,3.68,3.81,3.66,3.8,265332,0
2013-05-30,3.87,4.12,3.87,4.07,1074025,0
2013-05-31,4.03,4.09,3.96,3.99,542907,0
2013-06-03,3.99,4.07,3.87,3.98,494174,0
2013-06-04,4,4.03,3.9,3.94,209333,0
2013-06-05,3.95,4,3.87,3.97,184801,0
2013-06-06,3.97,4,3.9,3.98,196053,0
2013-06-07,3.97,4.04,3.92,4.03,164325,0
2013-06-10,4.06,4.09,4.02,4.07,188082,0
2013-06-11,4.05,4.21,4.01,4.13,934749,0
2013-06-12,4.16,4.16,4.01,4.02,484316,0
2013-06-13,4.03,4.03,3.95,4,310587,0
2013-06-14,3.98,4.01,3.9,3.93,216158,0
2013-06-17,3.98,4.0701,3.91,4.05,214012,0
2013-06-18,4.07,4.23,3.99,4.15,629833,0
2013-06-19,4.15,4.23,4.11,4.13,247087,0
2013-06-20,4.06,4.11,4.02,4.06,211102,0
2013-06-21,4.09,4.101,4.02,4.09,373205,0
2013-06-24,4.07,4.2,4,4.12,398663,0
2013-06-25,4.18,4.18,4.1,4.12,194903,0
2013-06-26,4.15,4.17,4.06,4.11,159831,0
2013-06-27,4.15,4.24,4.05,4.18,284494,0
2013-06-28,4.17,4.3199,4.16,4.23,1063609,0
2013-07-01,4.25,4.35,4.21,4.32,434065,0
2013-07-02,4.34,4.35,4.1501,4.19,299029,0
2013-07-03,4.22,4.29,4.2,4.23,206829,0
2013-07-05,4.25,4.305,4.19,4.28,210339,0
2013-07-08,4.3,4.3,4.23,4.24,255502,0
2013-07-09,4.28,4.35,4.24,4.33,442134,0
2013-07-10,4.3,4.33,4.27,4.28,286007,0
2013-07-11,4.32,4.34,4.29,4.3,280345,0
2013-07-12,4.31,4.395,4.27,4.27,513473,0
2013-07-15,4.29,4.4,4.27,4.4,355168,0
2013-07-16,4.4,4.43,4.35,4.43,266243,0
2013-07-17,4.45,4.45,4.34,4.36,222617,0
2013-07-18,4.39,4.43,4.2,4.22,459086,0
2013-07-19,4.2,4.21,4.09,4.14,523134,0
2013-07-22,4.11,4.2,4.1,4.18,464645,0
2013-07-23,4.21,4.35,4.19,4.29,459240,0
2013-07-24,4.27,4.33,4.16,4.25,890447,0
2013-07-25,4.24,4.55,4.24,4.53,867984,0
2013-07-26,4.48,4.55,4.38,4.46,950117,0
2013-07-29,4.45,4.54,4.39,4.5,362276,0
2013-07-30,4.53,4.58,4.51,4.56,334054,0
2013-07-31,4.57,4.575,4.46,4.5,266928,0
2013-08-01,4.56,4.6,4.5,4.59,396432,0
2013-08-02,4.59,4.68,4.52,4.63,322912,0
2013-08-05,4.64,4.6499,4.57,4.63,249585,0
2013-08-06,4.63,4.69,4.58,4.6,241398,0
2013-08-07,4.6,4.72,4.51,4.65,486777,0
2013-08-08,4.69,4.7,4.51,4.54,331501,0
2013-08-09,4.52,4.54,4.45,4.5,221724,0
2013-08-12,4.47,4.5,4.32,4.45,527492,0
2013-08-13,4.44,4.48,4.37,4.4,251140,0
2013-08-14,4.43,4.51,4.37,4.47,263050,0
2013-08-15,4.45,4.46,4.31,4.33,307108,0
2013-08-16,4.31,4.41,4.3,4.32,283846,0
2013-08-19,4.32,4.48,4.32,4.43,298862,0
2013-08-20,4.42,4.5399,4.4,4.49,216955,0
2013-08-21,4.48,4.54,4.43,4.44,141606,0
2013-08-22,4.44,4.54,4.43,4.45,145193,0
2013-08-23,4.43,4.46,4.32,4.4,140333,0
2013-08-26,4.4,4.48,4.37,4.44,303257,0
2013-08-27,4.39,4.43,4.31,4.32,297835,0
2013-08-28,4.32,4.33,4.2,4.29,223856,0
2013-08-29,4.27,4.34,4.201,4.31,251274,0
2013-08-30,4.29,4.34,4.2501,4.31,154529,0
2013-09-03,4.33,4.48,4.33,4.44,182119,0
2013-09-04,4.43,4.48,4.42,4.47,148385,0
2013-09-05,4.47,4.65,4.45,4.58,238108,0
2013-09-06,4.61,4.62,4.46,4.48,134738,0
2013-09-09,4.48,4.61,4.48,4.61,151901,0
2013-09-10,4.62,4.65,4.562,4.6,172929,0
2013-09-11,4.6,4.69,4.59,4.68,247066,0
2013-09-12,4.66,4.67,4.55,4.55,194754,0
2013-09-13,4.57,4.57,4.46,4.52,243726,0
2013-09-16,4.545,4.6,4.543,4.56,206320,0
2013-09-17,4.59,4.65,4.51,4.63,246471,0
2013-09-18,4.7,4.86,4.69,4.82,707687,0
2013-09-19,4.85,4.87,4.71,4.83,315498,0
2013-09-20,4.83,4.94,4.77,4.94,808124,0
2013-09-23,4.98,5.028,4.8,4.91,484538,0
2013-09-24,4.92,4.93,4.8,4.83,538100,0
2013-09-25,4.83,4.96,4.8,4.89,538600,0
2013-09-26,4.92,4.98,4.86,4.93,395100,0
2013-09-27,4.89,5,4.86,4.89,367937,0
2013-09-30,4.85,4.91,4.76,4.9,404200,0
2013-10-01,4.87,4.93,4.83,4.86,276800,0
2013-10-02,4.84,4.89,4.8,4.83,368400,0
2013-10-03,4.84,4.85,4.68,4.8,458300,0
2013-10-04,4.77,4.92,4.74,4.87,310200,0
2013-10-07,4.82,4.93,4.74,4.83,393900,0
2013-10-08,4.81,4.81,4.42,4.46,753463,0
2013-10-09,4.4,4.5,4.29,4.38,695950,0
2013-10-10,4.45,4.56,4.41,4.56,409000,0
2013-10-11,4.53,4.77,4.5,4.76,308800,0
2013-10-14,4.71,4.87,4.68,4.85,284200,0
2013-10-15,4.84,4.84,4.74,4.78,418900,0
2013-10-16,4.78,4.83,4.65,4.75,287600,0
2013-10-17,4.75,4.78,4.67,4.77,359100,0
2013-10-18,4.83,4.83,4.72,4.83,275700,0
2013-10-21,4.82,4.94,4.82,4.89,327301,0
2013-10-22,4.9,4.97,4.79,4.89,488600,0
2013-10-23,4.86,4.88,4.4512,4.51,1474874,0
2013-10-24,4.57,4.65,4.54,4.61,455200,0
2013-10-25,4.64,4.6696,4.45,4.49,545321,0
2013-10-28,4.48,4.55,4.25,4.29,470800,0
2013-10-29,4.3,4.34,4.22,4.26,289400,0
2013-10-30,4.24,4.32,4.12,4.15,858600,0
2013-10-31,4.14,4.17,3.9,4.08,1600904,0
2013-11-01,4.12,4.13,4.01,4.12,601600,0
2013-11-04,4.11,4.45,4.1,4.42,484300,0
2013-11-05,4.41,4.41,4.21,4.21,370000,0
2013-11-06,4.25,4.32,4.14,4.19,320700,0
2013-11-07,4.25,4.4,4.21,4.22,562600,0
2013-11-08,4.21,4.27,4.17,4.25,343500,0
2013-11-11,4.22,4.35,4.2,4.29,412400,0
2013-11-12,4.26,4.4,4.22,4.34,471200,0
2013-11-13,4.33,4.5,4.3,4.49,396200,0
2013-11-14,4.47,4.49,4.4,4.43,267800,0
2013-11-15,4.43,4.5,4.4,4.48,308900,0
2013-11-18,4.48,4.505,4.39,4.41,311301,0
2013-11-19,4.4,4.49,4.37,4.47,278700,0
2013-11-20,4.5,4.52,4.4,4.5,337600,0
2013-11-21,4.52,4.63,4.5,4.55,610500,0
2013-11-22,4.57,4.59,4.49,4.49,178081,0
2013-11-25,4.49,4.57,4.45,4.54,199400,0
2013-11-26,4.53,4.631,4.47,4.62,226090,0
2013-11-27,4.61,4.62,4.51,4.62,212500,0
2013-11-29,4.64,4.64,4.57,4.63,100016,0
2013-12-02,4.6,4.6,4.29,4.33,455000,0
2013-12-03,4.31,4.4,4.14,4.18,463554,0
2013-12-04,4.18,4.34,4.15,4.31,251600,0
2013-12-05,4.3,4.37,4.2,4.21,245200,0
2013-12-06,4.27,4.35,4.2026,4.28,137022,0
2013-12-09,4.3,4.36,4.27,4.34,210523,0
2013-12-10,4.33,4.4668,4.31,4.42,292819,0
2013-12-11,4.41,4.49,4.36,4.37,346500,0
2013-12-12,4.36,4.45,4.31,4.36,254000,0
2013-12-13,4.36,4.465,4.36,4.45,236057,0
2013-12-16,4.46,4.54,4.45,4.49,403330,0
2013-12-17,4.52,4.54,4.41,4.52,194300,0
2013-12-18,4.54,4.59,4.48,4.59,197200,0
2013-12-19,4.59,4.65,4.49,4.53,208700,0
2013-12-20,4.55,4.65,4.451,4.6,390925,0
2013-12-23,4.64,4.645,4.56,4.56,174776,0
2013-12-24,4.56,4.63,4.54,4.6,108964,0
2013-12-26,4.6,4.63,4.5,4.55,199269,0
2013-12-27,4.55,4.55,4.49,4.51,192500,0
2013-12-30,4.48,4.55,4.47,4.54,183700,0
2013-12-31,4.52,4.62,4.51,4.56,269700,0
2014-01-02,4.57,4.59,4.48,4.57,172872,0
2014-01-03,4.56,4.61,4.51,4.54,167056,0
2014-01-06,4.56,4.65,4.54,4.56,221700,0
2014-01-07,4.61,4.65,4.51,4.63,222038,0
2014-01-08,4.61,4.94,4.6,4.88,989988,0
2014-01-09,4.88,4.9,4.64,4.66,511600,0
2014-01-10,4.7,4.78,4.66,4.7,331400,0
2014-01-13,4.68,4.79,4.62,4.65,264624,0
2014-01-14,4.69,4.73,4.63,4.69,150900,0
2014-01-15,4.72,4.78,4.63,4.74,213300,0
2014-01-16,4.76,4.78,4.71,4.75,193200,0
2014-01-17,4.76,4.76,4.63,4.68,152143,0
2014-01-21,4.73,4.75,4.56,4.62,277800,0
2014-01-22,4.62,4.77,4.6,4.75,354100,0
2014-01-23,4.75,4.75,4.66,4.69,207100,0
2014-01-24,4.71,4.71,4.57,4.61,265700,0
2014-01-27,4.58,4.72,4.5,4.63,465800,0
2014-01-28,4.64,4.74,4.47,4.55,358000,0
2014-01-29,4.46,4.64,4.41,4.49,285200,0
2014-01-30,4.52,4.65,4.5,4.54,230400,0
2014-01-31,4.47,4.55,4.47,4.49,282894,0
2014-02-03,4.5,4.63,4.4,4.41,402101,0
2014-02-04,4.41,4.54,4.385,4.47,272798,0
2014-02-05,4.45,4.52,4.31,4.5,310683,0
2014-02-06,4.54,4.6,4.47,4.51,230141,0
2014-02-07,4.5,4.58,4.49,4.52,182814,0
2014-02-10,4.52,4.57,4.48,4.54,180113,0
2014-02-11,4.52,4.56,4.49,4.5,216696,0
2014-02-12,4.5,4.53,4.43,4.45,285133,0
2014-02-13,4.43,4.54,4.42,4.5,272709,0
2014-02-14,4.51,4.53,4.4225,4.43,358389,0
2014-02-18,4.46,4.56,4.45,4.51,556280,0
2014-02-19,4.25,4.55,4.11,4.55,1139218,0
2014-02-20,4.53,4.73,4.5,4.66,734894,0
2014-02-21,4.69,4.75,4.62,4.69,510791,0
2014-02-24,4.72,4.75,4.65,4.72,504439,0
2014-02-25,4.69,4.77,4.63,4.64,291677,0
2014-02-26,4.65,4.68,4.54,4.55,279487,0
2014-02-27,4.51,4.6,4.5,4.53,246854,0
2014-02-28,4.55,4.58,4.44,4.52,206427,0
2014-03-03,4.46,4.53,4.42,4.47,393416,0
2014-03-04,4.5,4.58,4.49,4.51,421476,0
2014-03-05,4.49,4.65,4.44,4.62,283784,0
2014-03-06,4.66,4.69,4.6,4.61,175986,0
2014-03-07,4.64,4.65,4.56,4.61,103026,0
2014-03-10,4.6,4.638,4.52,4.54,232902,0
2014-03-11,4.52,4.537,4.41,4.43,405794,0
2014-03-12,4.44,4.47,4.39,4.4,277510,0
2014-03-13,4.4,4.48,4.23,4.31,432382,0
2014-03-14,4.31,4.32,4.271,4.29,297417,0
2014-03-17,4.31,4.35,4.2601,4.27,344467,0
2014-03-18,4.25,4.3,4.2478,4.27,283998,0
2014-03-19,4.26,4.28,4.13,4.14,482316,0
2014-03-20,4.15,4.21,4.07,4.08,398954,0
2014-03-21,4.11,4.13,3.88,3.95,1762885,0
2014-03-24,4.04,4.12,4.01,4.11,557431,0
2014-03-25,4.15,4.2,4.12,4.18,388064,0
2014-03-26,4.23,4.24,4.17,4.19,623700,0
2014-03-27,4.19,4.27,4.18,4.23,334768,0
2014-03-28,4.1701,4.27,4.131,4.17,323630,0
2014-03-31,4.25,4.25,4.14,4.14,272608,0
2014-04-01,4.17,4.22,4.12,4.18,273340,0
2014-04-02,4.18,4.22,4.11,4.2,309974,0
2014-04-03,4.13,4.27,4.12,4.17,225181,0
2014-04-04,4.19,4.19,3.955,4.02,384471,0
2014-04-07,3.99,4.06,3.95,4.02,331242,0
2014-04-08,4.01,4.19,4.01,4.1,289019,0
2014-04-09,4.09,4.14,4.06,4.13,183076,0
2014-04-10,4.14,4.2,4,4.02,294206,0
2014-04-11,3.99,4.07,3.95,4,340355,0
2014-04-14,4.05,4.05,3.95,4.01,423473,0
2014-04-15,3.99,4.03,3.9,4,439560,0
2014-04-16,4.01,4.02,3.91,3.91,332156,0
2014-04-17,3.91,3.97,3.85,3.89,277681,0
2014-04-21,3.89,3.91,3.86,3.88,204743,0
2014-04-22,3.88,3.92,3.82,3.88,427185,0
2014-04-23,3.87,3.88,3.361,3.47,1808331,0
2014-04-24,3.5,3.52,3.44,3.46,1137289,0
2014-04-25,3.47,3.52,3.42,3.44,497353,0
2014-04-28,3.44,3.5,3.33,3.38,420697,0
2014-04-29,3.41,3.46,3.34,3.35,336711,0
2014-04-30,3.38,3.38,3.25,3.28,381747,0
2014-05-01,3.26,3.35,3.21,3.32,484095,0
2014-05-02,3.35,3.4,3.24,3.26,572368,0
2014-05-05,3.25,3.32,3.22,3.27,405304,0
2014-05-06,3.32,3.33,3.22,3.23,339433,0
2014-05-07,3.25,3.27,3.15,3.19,336847,0
2014-05-08,3.2,3.26,3.15,3.15,277938,0
2014-05-09,3.12,3.22,3.11,3.2,203096,0
2014-05-12,3.19,3.26,3.17,3.19,377374,0
2014-05-13,3.17,3.2,3.13,3.13,372410,0
2014-05-14,3.11,3.15,3.1,3.11,270128,0
2014-05-15,3.25,3.56,3.24,3.39,1443025,0
2014-05-16,3.37,3.55,3.25,3.3,763464,0
2014-05-19,3.27,3.37,3.27,3.3,295101,0
2014-05-20,3.3,3.34,3.22,3.29,342533,0
2014-05-21,3.29,3.33,3.2113,3.27,189991,0
2014-05-22,3.29,3.32,3.22,3.27,674848,0
2014-05-23,3.27,3.39,3.26,3.31,431902,0
2014-05-27,3.34,3.4,3.32,3.38,209006,0
2014-05-28,3.36,3.44,3.355,3.39,265276,0
2014-05-29,3.41,3.43,3.31,3.32,295814,0
2014-05-30,3.34,3.38,3.291,3.3,310383,0
2014-06-02,3.32,3.32,3.26,3.29,237119,0
2014-06-03,3.28,3.3,3.21,3.23,300671,0
2014-06-04,3.23,3.28,3.23,3.26,224051,0
2014-06-05,3.28,3.31,3.2,3.29,250917,0
2014-06-06,3.31,3.42,3.28,3.41,203854,0
2014-06-09,3.42,3.63,3.38,3.63,734625,0
2014-06-10,3.57,3.57,3.48,3.51,334100,0
2014-06-11,3.5,3.54,3.46,3.5,166024,0
2014-06-12,3.5,3.54,3.46,3.5,219673,0
2014-06-13,3.52,3.52,3.37,3.39,245408,0
2014-06-16,3.36,3.47,3.36,3.43,311293,0
2014-06-17,3.43,3.45,3.4,3.43,220832,0
2014-06-18,3.44,3.52,3.42,3.51,209171,0
2014-06-19,3.53,3.56,3.49,3.54,222983,0
2014-06-20,3.52,3.52,3.45,3.5,433526,0
2014-06-23,3.45,3.49,3.41,3.41,139617,0
2014-06-24,3.4,3.52,3.35,3.35,212773,0
2014-06-25,3.33,3.45,3.3,3.45,174625,0
2014-06-26,3.44,3.4433,3.37,3.4,80690,0
2014-06-27,3.37,3.52,3.35,3.45,737296,0
2014-06-30,3.43,3.44,3.37,3.42,155816,0
2014-07-01,3.41,3.48,3.37,3.39,221147,0
2014-07-02,3.37,3.46,3.37,3.41,168400,0
2014-07-03,3.41,3.45,3.41,3.45,63800,0
2014-07-07,3.43,3.4499,3.33,3.33,145000,0
2014-07-08,3.31,3.33,3.2,3.22,279010,0
2014-07-09,3.22,3.24,3.14,3.23,233203,0
2014-07-10,3.15,3.28,3.15,3.25,211423,0
2014-07-11,3.23,3.35,3.19,3.22,269848,0
2014-07-14,3.28,3.28,3.19,3.2,131253,0
2014-07-15,3.19,3.25,3.09,3.18,361121,0
2014-07-16,3.18,3.2,3.075,3.1,626517,0
2014-07-17,3.1,3.15,3.01,3.03,230247,0
2014-07-18,3.01,3.045,2.96,3.02,596718,0
2014-07-21,3.02,3.09,2.98,2.98,285913,0
2014-07-22,2.98,3.05,2.9,2.94,593645,0
2014-07-23,3,3.4,3,3.37,1337678,0
2014-07-24,3.38,3.489,3.28,3.46,545271,0
2014-07-25,3.43,3.53,3.38,3.44,462538,0
2014-07-28,3.46,3.46,3.29,3.37,221208,0
2014-07-29,3.35,3.41,3.3053,3.38,171966,0
2014-07-30,3.39,3.43,3.36,3.39,146435,0
2014-07-31,3.39,3.6,3.36,3.47,1081424,0
2014-08-01,3.62,3.62,3.42,3.44,495155,0
2014-08-04,3.44,3.54,3.39,3.53,514431,0
2014-08-05,3.52,3.6617,3.5,3.62,514109,0
2014-08-06,3.59,3.7,3.59,3.66,382028,0
2014-08-07,3.69,3.72,3.64,3.69,313158,0
2014-08-08,3.67,3.72,3.59,3.7,267967,0
2014-08-11,3.68,3.78,3.6501,3.74,255235,0
2014-08-12,3.71,3.74,3.7,3.71,180157,0
2014-08-13,3.71,3.81,3.71,3.8,258225,0
2014-08-14,3.73,3.8,3.73,3.75,249985,0
2014-08-15,3.8,3.8,3.635,3.69,369593,0
2014-08-18,3.72,3.83,3.651,3.83,342472,0
2014-08-19,3.81,3.81,3.77,3.78,278853,0
2014-08-20,3.75,3.85,3.7433,3.81,229050,0
2014-08-21,3.8,3.84,3.75,3.81,232798,0
2014-08-22,3.82,3.8798,3.8,3.85,309013,0
2014-08-25,3.86,3.87,3.78,3.81,232235,0
2014-08-26,3.8,3.86,3.79,3.85,274420,0
2014-08-27,3.83,3.86,3.75,3.76,257420,0
2014-08-28,3.76,3.83,3.66,3.75,251515,0
2014-08-29,3.75,3.86,3.733,3.85,218152,0
2014-09-02,3.85,3.87,3.78,3.84,239101,0
2014-09-03,3.86,3.89,3.75,3.85,464035,0
2014-09-04,3.84,3.86,3.76,3.78,390039,0
2014-09-05,3.76,3.85,3.76,3.84,200818,0
2014-09-08,3.85,3.86,3.82,3.85,199544,0
2014-09-09,3.86,3.9,3.84,3.85,253954,0
2014-09-10,3.85,3.9,3.83,3.85,398420,0
2014-09-11,3.85,4,3.85,3.98,966503,0
2014-09-12,4.05,4.08,3.96,3.97,835776,0
2014-09-15,4.02,4.02,3.85,3.85,431444,0
2014-09-16,3.87,3.89,3.76,3.85,334557,0
2014-09-17,3.84,3.89,3.8,3.8,148817,0
2014-09-18,3.8,3.89,3.77,3.77,208365,0
2014-09-19,3.8,3.82,3.62,3.64,790111,0
2014-09-22,3.67,3.68,3.57,3.59,290445,0
2014-09-23,3.59,3.6,3.47,3.51,466859,0
2014-09-24,3.5,3.67,3.5,3.65,339293,0
2014-09-25,3.65,3.669,3.48,3.49,386146,0
2014-09-26,3.47,3.6,3.47,3.57,225652,0
2014-09-29,3.55,3.6,3.48,3.48,184724,0
2014-09-30,3.49,3.54,3.42,3.42,287293,0
2014-10-01,3.42,3.42,3.32,3.35,698436,0
2014-10-02,3.36,3.625,3.3477,3.61,320158,0
2014-10-03,3.66,3.67,3.55,3.62,231669,0
2014-10-06,3.64,3.67,3.45,3.45,222951,0
2014-10-07,3.42,3.46,3.33,3.42,185488,0
2014-10-08,3.43,3.5,3.36,3.5,227255,0
2014-10-09,3.51,3.51,3.35,3.35,245986,0
2014-10-10,3.31,3.415,3.3,3.36,313240,0
2014-10-13,3.36,3.58,3.36,3.56,309116,0
2014-10-14,3.6,3.67,3.54,3.67,280270,0
2014-10-15,3.59,3.7,3.47,3.68,294736,0
2014-10-16,3.63,3.8,3.62,3.77,338786,0
2014-10-17,3.83,3.83,3.6,3.64,280570,0
2014-10-20,3.61,3.74,3.59,3.74,195303,0
2014-10-21,3.77,3.8,3.6,3.68,259129,0
2014-10-22,3.51,3.57,3.13,3.26,1154388,0
2014-10-23,3.31,3.35,3.23,3.28,630659,0
2014-10-24,3.3,3.3,3.19,3.24,349915,0
2014-10-27,3.22,3.27,3.17,3.26,241342,0
2014-10-28,3.29,3.41,3.251,3.38,498595,0
2014-10-29,3.38,3.42,3.27,3.28,346294,0
2014-10-30,3.26,3.314,3.25,3.29,287125,0
2014-10-31,3.36,3.36,3.29,3.3,301137,0
2014-11-03,3.28,3.35,3.22,3.28,479366,0
2014-11-04,3.25,3.37,3.2484,3.36,369438,0
2014-11-05,3.37,3.42,3.33,3.35,239178,0
2014-11-06,3.35,3.35,3.22,3.33,226128,0
2014-11-07,3.32,3.33,3.24,3.32,309997,0
2014-11-10,3.3,3.3831,3.2942,3.37,174693,0
2014-11-11,3.3,3.41,3.3,3.36,238650,0
2014-11-12,3.36,3.37,3.3,3.37,140040,0
2014-11-13,3.39,3.42,3.24,3.27,242493,0
2014-11-14,3.29,3.42,3.26,3.39,191600,0
2014-11-17,3.37,3.41,3.29,3.29,210928,0
2014-11-18,3.29,3.34,3.28,3.28,116863,0
2014-11-19,3.3,3.3,3.21,3.25,192180,0
2014-11-20,3.23,3.33,3.21,3.31,153716,0
2014-11-21,3.36,3.36,3.25,3.28,131266,0
2014-11-24,3.27,3.3,3.25,3.27,88268,0
2014-11-25,3.26,3.29,3.18,3.225,175440,0
2014-11-26,3.24,3.28,3.1801,3.28,167976,0
2014-11-28,3.25,3.29,3.16,3.16,175120,0
2014-12-01,3.16,3.18,3.04,3.09,202839,0
2014-12-02,3.11,3.14,3.08,3.13,320654,0
2014-12-03,3.14,3.17,3.05,3.15,248351,0
2014-12-04,3.15,3.25,3.15,3.24,133143,0
2014-12-05,3.24,3.2501,3.18,3.24,262635,0
2014-12-08,3.24,3.36,3.03,3.2,187973,0
2014-12-09,3.18,3.33,3.16,3.32,317145,0
2014-12-10,3.29,3.39,3.15,3.34,224806,0
2014-12-11,3.15,3.47,3.15,3.43,279267,0
2014-12-12,3.32,3.45,3.27,3.44,756052,0
2014-12-15,3.4,3.45,3.35,3.38,322085,0
2014-12-16,3.36,3.45,3.34,3.37,189867,0
2014-12-17,3.36,3.45,3.33,3.44,334580,0
2014-12-18,3.47,3.53,3.43,3.485,163906,0
2014-12-19,3.47,3.61,3.47,3.61,389734,0
2014-12-22,3.65,3.775,3.6362,3.76,250634,0
2014-12-23,3.76,3.76,3.6592,3.71,202066,0
2014-12-24,3.73,3.75,3.7,3.73,50254,0
2014-12-26,3.72,3.78,3.67,3.76,118161,0
2014-12-29,3.76,3.76,3.62,3.67,246911,0
2014-12-30,3.64,3.73,3.58,3.63,137333,0
2014-12-31,3.62,3.67,3.58,3.6,139694,0
2015-01-02,3.59,3.68,3.5,3.55,123264,0
2015-01-05,3.52,3.55,3.461,3.48,182266,0
2015-01-06,3.5,3.5,3.31,3.39,202386,0
2015-01-07,3.4,3.4501,3.36,3.38,91802,0
2015-01-08,3.46,3.67,3.42,3.64,250813,0
2015-01-09,3.64,3.64,3.47,3.53,177526,0
2015-01-12,3.54,3.62,3.44,3.52,156128,0
2015-01-13,3.7,3.75,3.61,3.67,516094,0
2015-01-14,3.62,3.74,3.6,3.67,127120,0
2015-01-15,3.68,3.68,3.54,3.6,266876,0
2015-01-16,3.63,3.71,3.6,3.71,209198,0
2015-01-20,3.72,3.72,3.621,3.69,184167,0
2015-01-21,3.7,3.7198,3.6301,3.68,178431,0
2015-01-22,3.71,3.75,3.63,3.71,232260,0
2015-01-23,3.6301,3.77,3.6301,3.7,171571,0
2015-01-26,3.7,3.75,3.66,3.72,143921,0
2015-01-27,3.61,3.71,3.61,3.66,158898,0
2015-01-28,3.67,3.69,3.56,3.59,223186,0
2015-01-29,3.59,3.63,3.53,3.61,118852,0
2015-01-30,3.62,3.63,3.52,3.54,236330,0
2015-02-02,3.53,3.55,3.47,3.52,134974,0
2015-02-03,3.53,3.62,3.52,3.55,121153,0
2015-02-04,3.56,3.63,3.5235,3.54,144133,0
2015-02-05,3.55,3.6,3.53,3.58,125092,0
2015-02-06,3.59,3.63,3.55,3.56,139053,0
2015-02-09,3.57,3.6,3.52,3.53,73216,0
2015-02-10,3.56,3.6165,3.5,3.6,186440,0
2015-02-11,3.6,3.65,3.57,3.6,96532,0
2015-02-12,3.594,3.69,3.5801,3.65,122547,0
2015-02-13,3.66,3.78,3.65,3.74,216184,0
2015-02-17,3.77,3.99,3.77,3.79,495692,0
2015-02-18,3.66,3.78,3.49,3.73,1763123,0
2015-02-19,3.72,3.94,3.72,3.88,456583,0
2015-02-20,3.89,3.9,3.8,3.81,508543,0
2015-02-23,3.76,3.84,3.65,3.82,323164,0
2015-02-24,3.81,4.0001,3.75,3.97,472407,0
2015-02-25,3.93,4.05,3.93,3.99,185103,0
2015-02-26,3.98,4.04,3.97,4,206463,0
2015-02-27,4.01,4.05,4,4,240777,0
2015-03-02,3.99,4.04,3.99,4.01,192400,0
2015-03-03,4,4.05,3.97,4,159900,0
2015-03-04,3.96,3.99,3.9,3.91,141200,0
2015-03-05,3.91,4.35,3.86,4.3,1758700,0
2015-03-06,4.4,4.41,4.16,4.19,770900,0
2015-03-09,4.21,4.21,4.04,4.06,253500,0
2015-03-10,4.03,4.09,3.92,3.93,329300,0
2015-03-11,3.95,4,3.92,3.94,271100,0
2015-03-12,3.96,4.04,3.92,3.95,361700,0
2015-03-13,3.96,3.98,3.87,3.92,209600,0
2015-03-16,3.93,3.95,3.9,3.95,124900,0
2015-03-17,3.94,4,3.92,3.98,120800,0
2015-03-18,3.98,4.15,3.96,4.12,269000,0
2015-03-19,4.12,4.2,4.09,4.1,337400,0
2015-03-20,4.13,4.2,4.02,4.06,363300,0
2015-03-23,4.06,4.1,4.01,4.02,130300,0
2015-03-24,4.03,4.13,4.01,4.1,140000,0
2015-03-25,4.11,4.11,3.95,3.96,160200,0
2015-03-26,3.95,4.04,3.88,3.89,147100,0
2015-03-27,3.9,3.95,3.85,3.91,185200,0
2015-03-30,3.94,4.04,3.94,4.02,187600,0
2015-03-31,3.97,4.01,3.91,3.93,105010,0
2015-04-01,3.91,3.99,3.88,3.98,219900,0
2015-04-02,3.99,4,3.94,3.96,116400,0
2015-04-06,3.93,4,3.9,3.92,160900,0
2015-04-07,3.91,3.98,3.89,3.9,131530,0
2015-04-08,3.91,3.98,3.88,3.95,238900,0
2015-04-09,3.94,4,3.93,3.96,183750,0
2015-04-10,3.99,3.99,3.93,3.98,234100,0
2015-04-13,3.97,4.01,3.96,3.99,272500,0
2015-04-14,3.98,3.98,3.91,3.98,171300,0
2015-04-15,3.97,4.09,3.97,4.07,480368,0
2015-04-16,4.04,4.1,4.04,4.1,254355,0
2015-04-17,4.06,4.08,3.98,4.02,305300,0
2015-04-20,4.03,4.07,3.98,4.04,449475,0
2015-04-21,4.05,4.26,4.05,4.13,764578,0
2015-04-22,3.95,4.29,3.95,4.27,506249,0
2015-04-23,4.25,4.48,4.22,4.43,672400,0
2015-04-24,4.3,4.62,4.3,4.55,765317,0
2015-04-27,4.59,4.6,4.39,4.44,335100,0
2015-04-28,4.41,4.48,4.37,4.38,223500,0
2015-04-29,4.35,4.42,4.24,4.24,274600,0
2015-04-30,4.23,4.35,4.2,4.26,444500,0
2015-05-01,4.26,4.48,4.26,4.47,307000,0
2015-05-04,4.47,4.47,4.39,4.43,145900,0
2015-05-05,4.59,4.6,4.33,4.36,237800,0
2015-05-06,4.37,4.398,4.28,4.31,150720,0
2015-05-07,4.29,4.39,4.28,4.31,146418,0
2015-05-08,4.37,4.48,4.34,4.43,501400,0
2015-05-11,4.45,4.56,4.39,4.53,447400,0
2015-05-12,4.57,4.79,4.509,4.7,672538,0
2015-05-13,4.75,4.75,4.63,4.69,369300,0
2015-05-14,4.69,4.73,4.64,4.7,373500,0
2015-05-15,4.7,4.72,4.62,4.63,361917,0
2015-05-18,4.59,4.65,4.55,4.65,266851,0
2015-05-19,4.64,4.68,4.55,4.62,258812,0
2015-05-20,4.62,4.67,4.58,4.67,237900,0
2015-05-21,4.66,4.7,4.62,4.65,193000,0
2015-05-22,4.64,4.68,4.55,4.61,284100,0
2015-05-26,4.59,4.632,4.501,4.59,218335,0
2015-05-27,4.58,4.65,4.55,4.65,253400,0
2015-05-28,4.62,4.66,4.55,4.57,187050,0
2015-05-29,4.58,4.6,4.48,4.59,327400,0
2015-06-01,4.6,4.65,4.52,4.59,203438,0
2015-06-02,4.6,4.67,4.52,4.65,248207,0
2015-06-03,4.65,4.72,4.65,4.7,418700,0
2015-06-04,4.7,4.75,4.63,4.69,229700,0
2015-06-05,4.67,4.76,4.63,4.74,270800,0
2015-06-08,4.74,4.81,4.71,4.75,475800,0
2015-06-09,4.75,4.76,4.67,4.73,203058,0
2015-06-10,4.71,4.9,4.7,4.88,667147,0
2015-06-11,4.9,5.06,4.86,5.04,1082780,0
2015-06-12,5.03,5.03,4.96,5.02,304200,0
2015-06-15,5.01,5.23,4.92,5.18,624900,0
2015-06-16,5.24,5.47,5.21,5.42,1520900,0
2015-06-17,5.29,5.38,5.16,5.26,1015800,0
2015-06-18,5.27,5.47,5.27,5.29,843000,0
2015-06-19,5.3,5.47,5.22,5.44,1702800,0
2015-06-22,5.44,5.47,5.38,5.4,664000,0
2015-06-23,5.36,5.45,5.36,5.37,642313,0
2015-06-24,5.29,5.38,5.13,5.25,643700,0
2015-06-25,5.29,5.32,5.21,5.32,391400,0
2015-06-26,5.35,5.35,5.14,5.17,931200,0
2015-06-29,5.11,5.17,5.02,5.07,509600,0
2015-06-30,5.14,5.23,5.02,5.17,475828,0
2015-07-01,5.18,5.25,5.09,5.16,432300,0
2015-07-02,5.17,5.21,5.07,5.12,171900,0
2015-07-06,5.05,5.15,5.01,5.1,226500,0
2015-07-07,5.13,5.13,4.95,5.1,285700,0
2015-07-08,5.03,5.07,4.96,5.02,332000,0
2015-07-09,5.06,5.17,5,5.11,381700,0
2015-07-10,5.15,5.31,5.14,5.29,247000,0
2015-07-13,5.35,5.39,5.31,5.34,296000,0
2015-07-14,5.34,5.36,5.31,5.34,492866,0
2015-07-15,5.33,5.35,5.27,5.3,533837,0
2015-07-16,5.32,5.39,5.28,5.34,583500,0
2015-07-17,5.35,5.4,5.32,5.33,221600,0
2015-07-20,5.36,5.37,5.16,5.2,226300,0
2015-07-21,5.13,5.3,5.12,5.28,400000,0
2015-07-22,5.14,5.22,4.99,5.14,884300,0
2015-07-23,5.16,5.23,5.02,5.11,815300,0
2015-07-24,5.08,5.19,4.99,4.99,461400,0
2015-07-27,5.01,5.02,4.9,4.9,424500,0
2015-07-28,4.93,5.06,4.85,4.97,450200,0
2015-07-29,4.95,5,4.81,4.82,317000,0
2015-07-30,4.8,4.98,4.78,4.91,306300,0
2015-07-31,4.9,4.98,4.85,4.88,376800,0
2015-08-03,4.86,4.93,4.8,4.92,362141,0
2015-08-04,4.93,4.99,4.84,4.93,430800,0
2015-08-05,4.91,5,4.78,4.78,448500,0
2015-08-06,4.75,4.905,4.75,4.8,407790,0
2015-08-07,4.76,4.9,4.76,4.86,313000,0
2015-08-10,4.87,4.97,4.86,4.9,313300,0
2015-08-11,4.84,4.95,4.84,4.86,275106,0
2015-08-12,4.82,4.92,4.73,4.89,573300,0
2015-08-13,4.87,4.97,4.82,4.86,451000,0
2015-08-14,4.85,4.97,4.8,4.93,321700,0
2015-08-17,4.9,5,4.89,4.95,159600,0
2015-08-18,4.79,4.98,4.79,4.84,216900,0
2015-08-19,4.84,4.89,4.77,4.79,355600,0
2015-08-20,4.77,4.8,4.6,4.6,371200,0
2015-08-21,4.5,4.59,4.41,4.45,503800,0
2015-08-24,4.22,4.34,3.98,4.25,681159,0
2015-08-25,4.32,4.38,4.21,4.23,207300,0
2015-08-26,4.3,4.42,4.17,4.37,864500,0
2015-08-27,4.3,4.42,4.22,4.35,352600,0
2015-08-28,4.34,4.5,4.32,4.43,245500,0
2015-08-31,4.38,4.46,4.37,4.38,189300,0
2015-09-01,4.31,4.41,4.3,4.36,349500,0
2015-09-02,4.39,4.53,4.39,4.48,303600,0
2015-09-03,4.48,4.55,4.42,4.42,263500,0
2015-09-04,4.36,4.58,4.3,4.54,228300,0
2015-09-08,4.62,4.69,4.58,4.64,242900,0
2015-09-09,4.69,4.69,4.54,4.54,223300,0
2015-09-10,4.5,4.66,4.49,4.58,231332,0
2015-09-11,4.56,4.74,4.56,4.67,239000,0
2015-09-14,4.67,4.71,4.5,4.55,183900,0
2015-09-15,4.58,4.65,4.55,4.6,98300,0
2015-09-16,4.58,4.63,4.42,4.46,191300,0
2015-09-17,4.49,4.62,4.41,4.5,193145,0
2015-09-18,4.45,4.55,4.3,4.33,581500,0
2015-09-21,4.39,4.45,4.32,4.37,274300,0
2015-09-22,4.35,4.39,4.28,4.31,188200,0
2015-09-23,4.34,4.43,4.3,4.39,218806,0
2015-09-24,4.38,4.45,4.36,4.45,147503,0
2015-09-25,4.51,4.51,4.25,4.28,451400,0
2015-09-28,4.29,4.36,4.17,4.18,239172,0
2015-09-29,4.22,4.28,4.14,4.27,196400,0
2015-09-30,4.32,4.32,4.12,4.21,307400,0
2015-10-01,4.19,4.29,4.12,4.25,254000,0
2015-10-02,4.23,4.26,4.15,4.25,325900,0
2015-10-05,4.25,4.49,4.25,4.4,251308,0
2015-10-06,4.4,4.45,4.27,4.34,225000,0
2015-10-07,4.35,4.4,4.31,4.38,233100,0
2015-10-08,4.4,4.4,4.33,4.34,353900,0
2015-10-09,4.36,4.43,4.36,4.43,271700,0
2015-10-12,4.45,4.5601,4.4,4.51,233535,0
2015-10-13,4.51,4.57,4.41,4.43,212700,0
2015-10-14,4.41,4.49,4.34,4.4,248000,0
2015-10-15,4.42,4.6,4.42,4.59,313100,0
2015-10-16,4.58,4.64,4.55,4.63,268600,0
2015-10-19,4.63,4.72,4.592,4.69,182344,0
2015-10-20,4.7,4.72,4.61,4.68,138435,0
2015-10-21,5,5.35,4.83,5,1979400,0
2015-10-22,4.98,5.05,4.94,5.01,693000,0
2015-10-23,5.01,5.03,4.94,5.02,555100,0
2015-10-26,5.02,5.12,5.01,5.11,1096600,0
2015-10-27,5.12,5.13,5.03,5.05,454500,0
2015-10-28,5.08,5.25,5.01,5.25,652000,0
2015-10-29,5.24,5.25,5.17,5.2,229700,0
2015-10-30,5.2,5.24,5.15,5.18,337700,0
2015-11-02,5.13,5.18,5.1,5.14,345423,0
2015-11-03,5.11,5.18,5.08,5.12,416500,0
2015-11-04,5.11,5.2,5.11,5.18,404940,0
2015-11-05,5.18,5.22,5.13,5.18,335900,0
2015-11-06,5.15,5.2,5.12,5.18,500600,0
2015-11-09,5.18,5.25,5.15,5.24,532196,0
2015-11-10,5.25,5.47,5.13,5.3,1443200,0
2015-11-11,5.28,5.34,5.18,5.19,429200,0
2015-11-12,5.16,5.21,4.95,5.2,545400,0
2015-11-13,5.15,5.2,5.06,5.13,357900,0
2015-11-16,5.09,5.22,5.09,5.21,317700,0
2015-11-17,5.23,5.28,5.15,5.19,544000,0
2015-11-18,5.19,5.47,5.13,5.44,1197100,0
2015-11-19,5.47,5.68,5.42,5.68,1430900,0
2015-11-20,5.7,5.75,5.48,5.49,600600,0
2015-11-23,5.52,5.64,5.49,5.58,797500,0
2015-11-24,5.52,5.74,5.52,5.71,626400,0
2015-11-25,5.72,5.78,5.63,5.68,349900,0
2015-11-27,5.58,5.78,5.55,5.73,203000,0
2015-11-30,5.77,5.77,5.6,5.61,566200,0
2015-12-01,5.64,5.72,5.57,5.68,298433,0
2015-12-02,5.65,5.75,5.631,5.655,286044,0
2015-12-03,5.68,5.74,5.56,5.56,377117,0
2015-12-04,5.56,5.71,5.56,5.6,458300,0
2015-12-07,5.58,5.6,5.41,5.49,432300,0
2015-12-08,5.43,5.59,5.33,5.54,325358,0
2015-12-09,5.53,5.57,5.42,5.45,218000,0
2015-12-10,5.45,5.49,5.35,5.37,255600,0
2015-12-11,5.27,5.57,5.26,5.36,685800,0
2015-12-14,5.43,5.43,5.27,5.32,288432,0
2015-12-15,5.32,5.36,5.21,5.33,339200,0
2015-12-16,5.35,5.38,5.25,5.35,337700,0
2015-12-17,5.36,5.39,5.18,5.21,349300,0
2015-12-18,5.18,5.26,5.14,5.25,935200,0
2015-12-21,5.26,5.31,5.05,5.06,343500,0
2015-12-22,5.06,5.18,5,5.17,278335,0
2015-12-23,5.18,5.25,5.13,5.23,235100,0
2015-12-24,5.21,5.28,5.17,5.24,102172,0
2015-12-28,5.25,5.28,5.15,5.23,364220,0
2015-12-29,5.25,5.37,5.16,5.25,388223,0
2015-12-30,5.28,5.285,5.16,5.18,163106,0
2015-12-31,5.19,5.22,5.08,5.08,226993,0
2016-01-04,5,5.01,4.81,4.82,411814,0
2016-01-05,4.83,4.8972,4.74,4.87,294646,0
2016-01-06,4.81,4.87,4.72,4.78,251636,0
2016-01-07,4.89,5.09,4.69,4.78,530421,0
2016-01-08,4.77,4.8299,4.56,4.59,624839,0
2016-01-11,4.62,4.8,4.6001,4.71,474156,0
2016-01-12,4.76,4.8,4.625,4.72,504653,0
2016-01-13,4.71,4.8,4.62,4.67,444446,0
2016-01-14,4.7,4.79,4.61,4.77,292538,0
2016-01-15,4.62,4.71,4.3,4.54,478401,0
2016-01-19,4.6,4.68,4.38,4.45,378500,0
2016-01-20,4.4,4.49,4.21,4.43,468759,0
2016-01-21,4.45,4.49,4.35,4.42,262093,0
2016-01-22,4.47,4.52,4.4,4.43,283367,0
2016-01-25,4.43,4.49,4.34,4.36,339549,0
2016-01-26,4.41,4.46,4.34,4.43,287739,0
2016-01-27,4.42,4.46,4.33,4.37,319572,0
2016-01-28,4.4,4.52,4.4,4.45,278186,0
2016-01-29,4.48,4.58,4.435,4.49,378210,0
2016-02-01,4.46,4.57,4.445,4.53,188293,0
2016-02-02,4.47,4.5,4.43,4.47,206424,0
2016-02-03,4.49,4.5599,4.344,4.445,143591,0
2016-02-04,4.43,4.49,4.34,4.39,125020,0
2016-02-05,4.38,4.39,4.15,4.2,432598,0
2016-02-08,4.18,4.22,4.09,4.19,230176,0
2016-02-09,4.15,4.25,4.055,4.1,195615,0
2016-02-10,4.13,4.22,4.08,4.08,151796,0
2016-02-11,4.03,4.14,4.02,4.06,228113,0
2016-02-12,4.07,4.28,4.05,4.27,325345,0
2016-02-16,4.32,4.39,4.21,4.28,330597,0
2016-02-17,3.92,4,3.23,3.44,2949294,0
2016-02-18,3.48,3.65,3.46,3.61,649470,0
2016-02-19,3.65,3.71,3.52,3.53,497536,0
2016-02-22,3.55,3.7,3.54,3.64,475475,0
2016-02-23,3.72,3.9,3.7,3.79,380520,0
2016-02-24,3.74,3.91,3.7001,3.9,388425,0
2016-02-25,3.9,3.9701,3.83,3.95,285945,0
2016-02-26,3.98,4.0299,3.9301,4.01,380472,0
2016-02-29,4,4.02,3.96,3.99,343439,0
2016-03-01,4,4.08,4,4.08,226038,0
2016-03-02,4.06,4.19,4.05,4.13,341875,0
2016-03-03,4.11,4.15,4.1,4.14,211479,0
2016-03-04,4.13,4.47,4.07,4.09,258768,0
2016-03-07,4.06,4.36,4.02,4.24,622942,0
2016-03-08,4.25,4.25,4.04,4.09,449063,0
2016-03-09,4.1,4.23,4.1,4.19,289984,0
2016-03-10,4.24,4.27,4.065,4.09,269050,0
2016-03-11,4.12,4.16,4.05,4.14,163794,0
2016-03-14,4.13,4.1325,3.97,4.05,400898,0
2016-03-15,4.01,4.04,3.83,3.87,291645,0
2016-03-16,3.88,4,3.85,3.88,291414,0
2016-03-17,3.9,3.92,3.86,3.91,363106,0
2016-03-18,3.94,3.94,3.72,3.72,562266,0
2016-03-21,3.72,3.8,3.68,3.73,349211,0
2016-03-22,3.71,3.81,3.62,3.64,228283,0
2016-03-23,3.63,3.65,3.58,3.58,420009,0
2016-03-24,3.58,3.71,3.55,3.7,499580,0
2016-03-28,3.7,3.825,3.68,3.78,361743,0
2016-03-29,3.78,3.84,3.75,3.82,383717,0
2016-03-30,3.83,4,3.82,3.95,207078,0
2016-03-31,3.94,3.95,3.87,3.93,274920,0
2016-04-01,3.88,3.915,3.84,3.9,233369,0
2016-04-04,3.89,3.9,3.835,3.86,169202,0
2016-04-05,3.83,3.87,3.79,3.82,227306,0
2016-04-06,3.82,3.98,3.81,3.93,273875,0
2016-04-07,3.91,3.94,3.75,3.79,286777,0
2016-04-08,3.83,3.86,3.8,3.82,192374,0
2016-04-11,3.83,3.87,3.765,3.78,170361,0
2016-04-12,3.75,3.83,3.69,3.78,168560,0
2016-04-13,3.77,3.91,3.77,3.9,205274,0
2016-04-14,3.9,3.9,3.81,3.89,146917,0
2016-04-15,3.86,3.96,3.86,3.91,121686,0
2016-04-18,3.89,4.04,3.88,4,135396,0
2016-04-19,4.01,4.01,3.89,3.96,183611,0
2016-04-20,3.98,4.0101,3.92,3.96,208196,0
2016-04-21,3.99,4.0382,3.92,4.01,155956,0
2016-04-22,4.02,4.14,4.01,4.1,297826,0
2016-04-25,4.1,4.11,4.05,4.07,141936,0
2016-04-26,4.06,4.11,4.01,4.09,339006,0
2016-04-27,4,4.0441,3.6884,3.74,814418,0
2016-04-28,3.76,3.9,3.75,3.77,362832,0
2016-04-29,3.79,3.81,3.71,3.73,214451,0
2016-05-02,3.74,3.8,3.72,3.77,353685,0
2016-05-03,3.75,3.81,3.72,3.78,144721,0
2016-05-04,3.75,3.86,3.71,3.82,185072,0
2016-05-05,3.8,3.835,3.75,3.75,104300,0
2016-05-06,3.71,3.755,3.66,3.75,150352,0
2016-05-09,3.75,3.8784,3.75,3.85,124018,0
2016-05-10,3.84,3.89,3.82,3.88,84344,0
2016-05-11,3.86,3.875,3.78,3.79,119252,0
2016-05-12,3.8,3.8,3.72,3.75,129973,0
2016-05-13,3.75,3.82,3.73,3.77,102949,0
2016-05-16,3.77,3.81,3.74,3.77,82578,0
2016-05-17,3.77,3.8,3.61,3.64,176849,0
2016-05-18,3.63,3.81,3.63,3.8,129668,0
2016-05-19,3.75,3.8,3.66,3.7,108894,0
2016-05-20,3.7,3.8,3.7,3.8,129834,0
2016-05-23,3.79,3.87,3.78,3.78,105566,0
2016-05-24,3.79,3.95,3.79,3.93,175716,0
2016-05-25,3.93,4.04,3.8,3.93,260117,0
2016-05-26,3.95,4.02,3.95,4.01,99791,0
2016-05-27,4.01,4.05,4.005,4.03,104542,0
2016-05-31,4.01,4.04,3.98,4.01,214868,0
2016-06-01,3.99,4.07,3.92,4.07,168884,0
2016-06-02,4.04,4.06,4.0211,4.04,86939,0
2016-06-03,4.02,4.17,3.95,4.14,212223,0
2016-06-06,4.11,4.18,4.0901,4.11,125980,0
2016-06-07,4.11,4.16,4.08,4.08,70395,0
2016-06-08,4.06,4.15,4.05,4.13,109790,0
2016-06-09,4.1,4.13,4.01,4.09,128272,0
2016-06-10,4.08,4.14,4.01,4.05,109227,0
2016-06-13,4.04,4.07,3.98,3.99,116005,0
2016-06-14,4,4.07,3.96,4.04,150248,0
2016-06-15,4.07,4.13,4.04,4.06,98380,0
2016-06-16,4.02,4.06,3.95,4,95654,0
2016-06-17,3.99,4.06,3.95,4.02,258331,0
2016-06-20,4.04,4.09,3.9101,4.08,173889,0
2016-06-21,4.06,4.07,3.96,3.99,237978,0
2016-06-22,4.01,4.015,3.93,3.93,105369,0
2016-06-23,3.98,4,3.9585,4,141537,0
2016-06-24,3.9,3.92,3.66,3.72,658614,0
2016-06-27,3.69,3.79,3.61,3.62,240824,0
2016-06-28,3.64,3.74,3.64,3.72,253620,0
2016-06-29,3.79,3.83,3.72,3.83,222889,0
2016-06-30,3.85,3.89,3.74,3.75,402413,0
2016-07-01,3.74,3.8,3.72,3.79,275986,0
2016-07-05,3.8,3.83,3.756,3.78,86249,0
2016-07-06,3.74,3.81,3.74,3.78,128532,0
2016-07-07,3.78,3.87,3.78,3.8,79681,0
2016-07-08,3.81,3.93,3.81,3.9,201577,0
2016-07-11,3.9,4,3.89,3.99,178500,0
2016-07-12,4,4.1,3.99,4.06,269296,0
2016-07-13,4.09,4.17,4.06,4.08,105699,0
2016-07-14,4.12,4.15,4.09,4.12,141703,0
2016-07-15,4.15,4.15,3.91,3.93,296006,0
2016-07-18,3.94,4.05,3.94,4.03,171320,0
2016-07-19,4.03,4.04,3.95,4.04,145661,0
2016-07-20,4.04,4.11,4.0299,4.11,134795,0
2016-07-21,4.08,4.17,4.04,4.15,137462,0
2016-07-22,4.12,4.19,4.09,4.16,118270,0
2016-07-25,4.17,4.24,4.17,4.21,88033,0
2016-07-26,4.23,4.28,4.2172,4.28,382121,0
2016-07-27,4.26,4.27,3.89,3.93,473420,0
2016-07-28,3.91,4.02,3.891,3.94,181564,0
2016-07-29,3.94,4.06,3.91,4.06,123954,0
2016-08-01,4.04,4.1,3.9,3.9,119402,0
2016-08-02,3.9,3.93,3.84,3.84,133097,0
2016-08-03,3.85,3.85,3.75,3.78,166515,0
2016-08-04,3.81,3.85,3.76,3.8,94935,0
2016-08-05,3.8,3.86,3.8,3.85,69744,0
2016-08-08,3.87,3.87,3.81,3.83,60536,0
2016-08-09,3.84,3.84,3.79,3.84,104231,0
2016-08-10,3.84,3.84,3.74,3.77,137339,0
2016-08-11,3.8,3.84,3.75,3.83,77713,0
2016-08-12,3.81,3.81,3.68,3.68,179750,0
2016-08-15,3.73,3.73,3.67,3.69,245542,0
2016-08-16,3.7,3.7147,3.65,3.66,100735,0
2016-08-17,3.67,3.69,3.6699,3.68,117183,0
2016-08-18,3.7,3.72,3.7,3.71,165215,0
2016-08-19,3.71,3.74,3.7,3.73,261611,0
2016-08-22,3.73,3.76,3.71,3.73,132718,0
2016-08-23,3.75,3.8,3.71,3.78,117888,0
2016-08-24,3.77,3.87,3.77,3.83,93850,0
2016-08-25,3.81,3.935,3.81,3.87,133459,0
2016-08-26,3.87,3.91,3.8232,3.86,78080,0
2016-08-29,3.85,3.89,3.78,3.82,89378,0
2016-08-30,3.81,3.87,3.8,3.83,95442,0
2016-08-31,3.83,3.85,3.79,3.81,87469,0
2016-09-01,3.8,3.9,3.79,3.9,100721,0
2016-09-02,3.89,3.9,3.83,3.87,101779,0
2016-09-06,3.88,3.96,3.88,3.96,273408,0
2016-09-07,3.94,4.06,3.87,4.04,275006,0
2016-09-08,4.03,4.15,4,4.14,224112,0
2016-09-09,4.09,4.15,4.01,4.05,212465,0
2016-09-12,4.02,4.125,4,4.11,169849,0
2016-09-13,4.11,4.16,4.08,4.11,145511,0
2016-09-14,4.13,4.1311,4.075,4.115,329702,0
2016-09-15,4.11,4.13,4.09,4.13,172032,0
2016-09-16,4.16,4.25,4.11,4.25,564895,0
2016-09-19,4.24,4.27,4.11,4.16,183756,0
2016-09-20,4.16,4.19,4.13,4.13,61078,0
2016-09-21,4.14,4.15,4.0901,4.11,101468,0
2016-09-22,4.11,4.17,4.08,4.15,229501,0
2016-09-23,4.14,4.15,4.07,4.09,146816,0
2016-09-26,4.05,4.14,4.03,4.06,107420,0
2016-09-27,4.05,4.0648,4.03,4.05,53677,0
2016-09-28,4.05,4.09,4.05,4.08,58496,0
2016-09-29,4.06,4.08,4.02,4.02,60966,0
2016-09-30,4.06,4.12,4.02,4.09,112096,0
2016-10-03,4.06,4.08,4.05,4.05,74914,0
2016-10-04,4.06,4.08,4.04,4.06,41588,0
2016-10-05,4.08,4.09,4.01,4.02,104870,0
2016-10-06,4.03,4.03,3.98,4,86058,0
2016-10-07,4,4.06,3.95,4.05,89970,0
2016-10-10,4.08,4.08,3.99,4.07,132860,0
2016-10-11,4.07,4.119,3.97,4.02,84513,0
2016-10-12,4.03,4.07,3.99,4.03,50359,0
2016-10-13,4,4.04,3.98,4.03,80528,0
2016-10-14,4.02,4.07,4.01,4.05,98795,0
2016-10-17,4.05,4.07,4.04,4.05,105956,0
2016-10-18,4.05,4.16,4.05,4.13,104242,0
2016-10-19,4.12,4.19,4.09,4.13,60961,0
2016-10-20,4.11,4.13,4.05,4.06,131128,0
2016-10-21,4.02,4.13,4.0141,4.1,71850,0
2016-10-24,4.12,4.19,4.11,4.17,90271,0
2016-10-25,4.15,4.18,4.1,4.16,154317,0
2016-10-26,3.91,4.09,3.91,4.05,323731,0
2016-10-27,4.05,4.2,4.01,4.11,152972,0
2016-10-28,4.12,4.18,4.05,4.07,95485,0
2016-10-31,4.11,4.11,4.06,4.07,146420,0
2016-11-01,4.07,4.09,4.05,4.08,206970,0
2016-11-02,4.07,4.17,4.06,4.12,141058,0
2016-11-03,4.12,4.1582,4.08,4.11,101284,0
2016-11-04,4.12,4.32,4.12,4.18,367282,0
2016-11-07,4.21,4.42,4.21,4.4,309688,0
2016-11-08,4.38,4.41,4.31,4.33,88745,0
2016-11-09,4.21,4.45,4.128,4.44,134165,0
2016-11-10,4.45,4.62,4.33,4.56,181195,0
2016-11-11,4.53,4.91,4.52,4.9,341704,0
2016-11-14,4.9,5,4.74,4.76,307534,0
2016-11-15,4.8,4.8,4.6,4.64,160109,0
2016-11-16,4.61,4.71,4.45,4.7,135894,0
2016-11-17,4.72,4.74,4.64,4.67,118891,0
2016-11-18,4.67,4.67,4.5801,4.67,137472,0
2016-11-21,4.66,4.75,4.64,4.69,120736,0
2016-11-22,4.72,4.75,4.65,4.69,219904,0
2016-11-23,4.66,4.69,4.58,4.59,157485,0
2016-11-25,4.62,4.68,4.58,4.61,64405,0
2016-11-28,4.6,4.6,4.48,4.49,153908,0
2016-11-29,4.52,4.59,4.41,4.5,210720,0
2016-11-30,4.53,4.545,4.45,4.45,91483,0
2016-12-01,4.43,4.46,4.37,4.4,191138,0
2016-12-02,4.4,4.44,4.32,4.35,151647,0
2016-12-05,4.35,4.42,4.35,4.42,152875,0
2016-12-06,4.41,4.45,4.385,4.44,181501,0
2016-12-07,4.42,4.54,4.42,4.49,159528,0
2016-12-08,4.5,4.6,4.5,4.6,304035,0
2016-12-09,4.62,4.67,4.62,4.66,195139,0
2016-12-12,4.66,4.66,4.56,4.64,128528,0
2016-12-13,4.6,4.63,4.39,4.42,274535,0
2016-12-14,4.42,4.44,4.35,4.38,117726,0
2016-12-15,4.41,4.53,4.35,4.39,260994,0
2016-12-16,4.42,4.505,4.35,4.42,595638,0
2016-12-19,4.46,4.65,4.45,4.64,270716,0
2016-12-20,4.7,4.98,4.65,4.98,413756,0
2016-12-21,4.99,5.08,4.91,5.05,371184,0
2016-12-22,5.03,5.0499,4.86,4.98,135390,0
2016-12-23,4.96,5,4.89,4.98,70039,0
2016-12-27,4.97,5.08,4.97,5,335070,0
2016-12-28,5.03,5.06,4.91,4.99,112284,0
2016-12-29,5,5.03,4.8999,4.97,70408,0
2016-12-30,5.02,5.02,4.895,4.94,114483,0
2017-01-03,5,5.03,4.85,4.96,226703,0
2017-01-04,4.98,5.03,4.9396,5,429725,0
2017-01-05,5.01,5.04,4.875,4.91,126935,0
2017-01-06,4.93,4.93,4.84,4.9,155134,0
2017-01-09,4.97,5,4.855,4.93,166121,0
2017-01-10,4.94,5,4.9244,4.96,247350,0
2017-01-11,4.96,5,4.9,4.98,298552,0
2017-01-12,5,5,4.85,4.95,170610,0
2017-01-13,4.95,4.99,4.9249,4.95,109899,0
2017-01-17,4.9,4.94,4.8,4.81,192070,0
2017-01-18,4.84,4.92,4.82,4.9,152193,0
2017-01-19,4.88,4.94,4.83,4.87,106960,0
2017-01-20,4.82,4.925,4.82,4.91,257065,0
2017-01-23,4.92,4.96,4.88,4.95,145263,0
2017-01-24,4.94,4.96,4.87,4.89,128236,0
2017-01-25,4.92,4.96,4.86,4.93,135693,0
2017-01-26,4.92,4.93,4.805,4.82,78622,0
2017-01-27,4.86,4.88,4.8,4.8,80376,0
2017-01-30,4.78,4.92,4.73,4.79,165118,0
2017-01-31,4.77,4.8062,4.71,4.77,147127,0
2017-02-01,4.77,4.81,4.73,4.77,174956,0
2017-02-02,4.74,4.8,4.735,4.75,125995,0
2017-02-03,4.78,4.85,4.78,4.85,319062,0
2017-02-06,4.86,4.96,4.84,4.94,180781,0
2017-02-07,4.93,4.95,4.89,4.91,131919,0
2017-02-08,4.89,4.96,4.82,4.82,102606,0
2017-02-09,4.82,4.99,4.76,4.95,461992,0
2017-02-10,4.94,4.99,4.75,4.9,361659,0
2017-02-13,4.9,4.99,4.86,4.96,311744,0
2017-02-14,4.95,5.01,4.94,4.95,394865,0
2017-02-15,4.96,4.99,4.8807,4.95,190730,0
2017-02-16,4.95,5.01,4.91,4.97,192126,0
2017-02-17,4.97,5.15,4.93,5.11,877618,0
2017-02-21,5.12,5.2,5.06,5.15,388704,0
2017-02-22,5.13,5.24,5.13,5.17,286670,0
2017-02-23,5.18,5.4101,5.1507,5.39,738070,0
2017-02-24,5.31,5.38,5.18,5.25,202322,0
2017-02-27,5.24,5.33,5.24,5.25,243679,0
2017-02-28,5.25,5.25,4.98,5,363538,0
2017-03-01,5.08,5.205,5.02,5.14,273378,0
2017-03-02,5.12,5.23,5.06,5.19,258209,0
2017-03-03,5.2,5.24,5.0961,5.15,121370,0
2017-03-06,5.11,5.17,5.05,5.06,143694,0
2017-03-07,5.05,5.1332,5.04,5.11,136780,0
2017-03-08,5.14,5.16,5.06,5.08,101859,0
2017-03-09,5.08,5.12,5.05,5.1,128118,0
2017-03-10,5.13,5.13,5.02,5.03,85438,0
2017-03-13,4.91,4.97,4.8,4.87,423887,0
2017-03-14,4.88,4.89,4.82,4.87,134393,0
2017-03-15,4.86,4.9,4.76,4.83,313461,0
2017-03-16,4.85,5.25,4.85,5.23,350311,0
2017-03-17,5.2,5.22,4.96,5.07,865093,0
2017-03-20,5.11,5.13,4.9,4.94,223882,0
2017-03-21,4.94,4.98,4.76,4.76,185744,0
2017-03-22,4.76,4.82,4.65,4.68,222359,0
2017-03-23,4.66,4.7,4.6,4.62,430496,0
2017-03-24,4.61,4.71,4.61,4.63,220672,0
2017-03-27,4.6,4.73,4.6,4.68,147362,0
2017-03-28,4.68,4.75,4.62,4.69,162296,0
2017-03-29,4.67,4.73,4.6,4.68,282837,0
2017-03-30,4.67,4.83,4.66,4.74,130761,0
2017-03-31,4.75,4.85,4.75,4.81,159437,0
2017-04-03,4.83,4.84,4.76,4.76,180151,0
2017-04-04,4.76,4.845,4.75,4.78,155082,0
2017-04-05,4.8,4.87,4.76,4.77,247248,0
2017-04-06,4.78,4.84,4.77,4.83,160711,0
2017-04-07,4.81,4.97,4.81,4.94,245303,0
2017-04-10,4.96,5.15,4.93,5.05,372767,0
2017-04-11,5.06,5.13,5.03,5.12,267120,0
2017-04-12,5.1,5.13,5.054,5.1,205779,0
2017-04-13,5.09,5.18,5.05,5.1,194331,0
2017-04-17,5.13,5.19,5.08,5.15,206738,0
2017-04-18,5.15,5.22,5.1,5.16,136096,0
2017-04-19,5.17,5.25,5.14,5.24,192121,0
2017-04-20,5.25,5.33,5.23,5.27,274742,0
2017-04-21,5.28,5.46,5.235,5.37,1004658,0
2017-04-24,5.4,5.47,5.3,5.35,219179,0
2017-04-25,5.38,5.41,5.19,5.2,344108,0
2017-04-26,5.7,5.9899,5.4,5.46,1384583,0
2017-04-27,5.53,5.58,5.46,5.46,668421,0
2017-04-28,5.48,5.52,5.3952,5.43,461405,0
2017-05-01,5.46,5.63,5.45,5.6,447901,0
2017-05-02,5.61,5.67,5.5,5.55,301554,0
2017-05-03,5.5,5.565,5.48,5.53,274340,0
2017-05-04,5.52,5.56,5.475,5.54,225973,0
2017-05-05,5.55,5.55,5.45,5.51,214311,0
2017-05-08,5.47,5.59,5.4553,5.55,474179,0
2017-05-09,5.54,5.69,5.535,5.6,421843,0
2017-05-10,5.57,5.595,5.521,5.56,244507,0
2017-05-11,5.53,5.56,5.44,5.48,238830,0
2017-05-12,5.46,5.51,5.43,5.47,280512,0
2017-05-15,5.51,5.87,5.5,5.78,864115,0
2017-05-16,5.8,5.865,5.75,5.82,531880,0
2017-05-17,5.76,5.825,5.71,5.77,570078,0
2017-05-18,5.78,5.85,5.71,5.79,406262,0
2017-05-19,5.79,5.9,5.75,5.82,1092839,0
2017-05-22,5.81,5.99,5.81,5.95,336619,0
2017-05-23,5.95,5.95,5.84,5.9,246423,0
2017-05-24,5.92,5.95,5.85,5.9,154546,0
2017-05-25,5.89,5.97,5.87,5.91,186644,0
2017-05-26,5.9,5.94,5.84,5.91,138922,0
2017-05-30,5.91,5.94,5.8,5.83,227764,0
2017-05-31,5.81,5.823,5.69,5.77,119383,0
2017-06-01,5.81,5.92,5.77,5.92,241692,0
2017-06-02,5.91,6.19,5.91,6.08,673728,0
2017-06-05,6.1,6.15,5.9,5.96,230353,0
2017-06-06,5.97,5.97,5.82,5.86,228547,0
2017-06-07,5.89,6,5.87,5.94,443230,0
2017-06-08,5.97,6.4391,5.9,6.35,1098889,0
2017-06-09,6.4,6.44,6.141,6.26,519832,0
2017-06-12,6.29,6.63,6.11,6.61,770227,0
2017-06-13,6.6,6.67,5.86,5.89,1002870,0
2017-06-14,5.71,6.086,5.7,5.92,608560,0
2017-06-15,5.91,5.99,5.81,5.88,312336,0
2017-06-16,5.79,5.93,5.76,5.76,1371293,0
2017-06-19,5.74,5.96,5.71,5.96,462235,0
2017-06-20,5.98,6.04,5.87,5.91,227805,0
2017-06-21,5.93,6,5.805,5.83,241817,0
2017-06-22,5.82,5.8994,5.79,5.83,147811,0
2017-06-23,5.82,5.83,5.72,5.77,457986,0
2017-06-26,5.76,5.95,5.76,5.92,375412,0
2017-06-27,5.91,5.94,5.78,5.78,328119,0
2017-06-28,5.8,5.87,5.755,5.82,245851,0
2017-06-29,5.84,5.87,5.61,5.73,377852,0
2017-06-30,5.71,5.79,5.663,5.68,134307,0
2017-07-03,5.69,5.69,5.53,5.595,143821,0
2017-07-05,5.57,5.68,5.545,5.57,228543,0
2017-07-06,5.53,5.55,5.44,5.52,249934,0
2017-07-07,5.5,5.69,5.49,5.67,123586,0
2017-07-10,5.68,5.83,5.58,5.73,205922,0
2017-07-11,5.74,5.8,5.7,5.74,172974,0
2017-07-12,5.75,5.85,5.71,5.78,151601,0
2017-07-13,5.77,5.78,5.69,5.7,148982,0
2017-07-14,5.69,5.74,5.65,5.74,140233,0
2017-07-17,5.77,5.81,5.7,5.75,147387,0
2017-07-18,5.73,5.76,5.65,5.73,129018,0
2017-07-19,5.76,6.04,5.72,5.9,915532,0
2017-07-20,5.9,5.96,5.86,5.87,115753,0
2017-07-21,5.88,5.88,5.69,5.77,464726,0
2017-07-24,5.76,5.82,5.7,5.74,112677,0
2017-07-25,5.77,5.82,5.71,5.75,80206,0
2017-07-26,5.76,5.77,5.71,5.73,84500,0
2017-07-27,5.72,5.74,5.48,5.51,233448,0
2017-07-28,5.51,5.56,5.41,5.45,191268,0
2017-07-31,5.5,5.66,5.29,5.33,396540,0
2017-08-01,5.33,5.53,5.33,5.45,350027,0
2017-08-02,5.6,5.6,5.4,5.46,296892,0
2017-08-03,5.45,5.45,5.25,5.26,324483,0
2017-08-04,5.261,5.34,5.261,5.31,280443,0
2017-08-07,5.34,5.35,5.25,5.33,206833,0
2017-08-08,5.3,5.34,5.15,5.19,277449,0
2017-08-09,5.12,5.2,5.06,5.15,194240,0
2017-08-10,5.11,5.13,4.94,4.94,337561,0
2017-08-11,4.98,5.1,4.89,4.94,276745,0
2017-08-14,5.04,5.25,5.03,5.21,246628,0
2017-08-15,5.2,5.255,5.15,5.2,182668,0
2017-08-16,5.2,5.27,5.2,5.25,100100,0
2017-08-17,5.21,5.28,5.16,5.16,109225,0
2017-08-18,5.1,5.24,5.1,5.24,161480,0
2017-08-21,5.2,5.21,5.16,5.19,128547,0
2017-08-22,5.23,5.27,5.18,5.2,142725,0
2017-08-23,5.16,5.22,5.14,5.15,291376,0
2017-08-24,5.19,5.25,5.18,5.23,56540,0
2017-08-25,5.22,5.26,5.135,5.15,151000,0
2017-08-28,5.18,5.2,5.08,5.11,162233,0
2017-08-29,5.09,5.15,5.03,5.08,318724,0
2017-08-30,5.1,5.37,5.0878,5.28,313424,0
2017-08-31,5.26,5.34,5.26,5.31,137633,0
2017-09-01,5.32,5.32,5.17,5.22,109675,0
2017-09-05,5.18,5.27,5.08,5.11,150088,0
2017-09-06,5.1,5.2,5.1,5.13,126198,0
2017-09-07,5.13,5.2,5.06,5.06,99866,0
2017-09-08,5.08,5.16,5.01,5.01,141720,0
2017-09-11,5.01,5.15,5.01,5.11,166651,0
2017-09-12,5.1,5.12,5.01,5.05,89159,0
2017-09-13,5.07,5.1,4.97,4.98,118372,0
2017-09-14,4.99,5.015,4.93,4.95,259553,0
2017-09-15,4.96,4.99,4.55,4.55,3114143,0
2017-09-18,4.63,4.94,4.63,4.92,493475,0
2017-09-19,4.97,4.98,4.79,4.82,206390,0
2017-09-20,4.81,4.87,4.7589,4.8,224275,0
2017-09-21,4.81,4.82,4.75,4.8,140131,0
2017-09-22,4.77,4.8405,4.67,4.7,210130,0
2017-09-25,4.69,4.795,4.65,4.78,163168,0
2017-09-26,4.78,4.85,4.75,4.79,187436,0
2017-09-27,4.79,4.98,4.78,4.96,285383,0
2017-09-28,4.95,5.01,4.92,4.97,241664,0
2017-09-29,4.95,4.99,4.87,4.89,132743,0
2017-10-02,4.85,5.2,4.8338,5.19,477309,0
2017-10-03,5.18,5.19,5,5.02,237517,0
2017-10-04,5.01,5.18,5.01,5.09,180877,0
2017-10-05,5.12,5.14,5.05,5.1,163793,0
2017-10-06,5.1,5.24,5.08,5.2,328566,0
2017-10-09,5.21,5.33,5.15,5.31,399766,0
2017-10-10,5.34,5.4,5.285,5.38,277164,0
2017-10-11,5.39,5.39,5.28,5.32,199953,0
2017-10-12,5.33,5.39,5.2668,5.39,182789,0
2017-10-13,5.33,5.39,5.28,5.29,126990,0
2017-10-16,5.29,5.32,5.12,5.14,162911,0
2017-10-17,5.16,5.21,5.08,5.09,92886,0
2017-10-18,5.12,5.17,5.11,5.13,138689,0
2017-10-19,5.1,5.15,5.06,5.11,82931,0
2017-10-20,5.15,5.199,5.11,5.16,87084,0
2017-10-23,5.17,5.17,5,5.03,98164,0
2017-10-24,5.07,5.2,5.03,5.06,123785,0
2017-10-25,5.03,5.056,4.63,4.69,429992,0
2017-10-26,4.76,4.9604,4.61,4.62,280994,0
2017-10-27,4.68,4.74,4.63,4.65,309155,0
2017-10-30,4.7,4.79,4.67,4.73,313268,0
2017-10-31,4.77,4.88,4.75,4.85,274157,0
2017-11-01,4.9,4.9,4.66,4.7,185910,0
2017-11-02,4.7,4.81,4.65,4.79,249206,0
2017-11-03,4.77,4.77,4.71,4.73,140908,0
2017-11-06,4.76,4.78,4.68,4.78,123477,0
2017-11-07,4.78,4.7801,4.66,4.68,236355,0
2017-11-08,4.66,4.72,4.65,4.68,189661,0
2017-11-09,4.65,4.73,4.65,4.69,220396,0
2017-11-10,4.69,4.74,4.64,4.65,113595,0
