Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.07,4.1,4,4.09,246033,0
2005-02-28,4.1,4.1,3.82,4.08,368066,0
2005-03-01,4.04,4.08,3.83,3.9,182028,0
2005-03-02,3.78,4.2,3.76,3.99,300951,0
2005-03-03,4.03,4.05,3.83,3.97,221198,0
2005-03-04,3.97,4.04,3.65,3.83,208892,0
2005-03-07,3.72,3.89,3.72,3.77,145361,0
2005-03-08,3.74,3.79,3.53,3.57,268337,0
2005-03-09,3.57,3.76,3.52,3.57,402353,0
2005-03-10,3.57,3.66,3.38,3.42,283569,0
2005-03-11,3.37,3.75,3.37,3.7,524057,0
2005-03-14,3.78,3.84,3.65,3.72,176905,0
2005-03-15,3.8,3.93,3.6,3.62,151559,0
2005-03-16,3.6,3.75,3.53,3.55,136174,0
2005-03-17,3.62,3.63,3.45,3.5,176519,0
2005-03-18,3.5,3.78,3.27,3.78,629344,0
2005-03-21,3.78,3.78,3.55,3.56,183756,0
2005-03-22,3.57,3.68,3.41,3.45,104894,0
2005-03-23,3.5,3.62,3.5,3.54,211487,0
2005-03-24,3.52,3.61,3.42,3.55,147173,0
2005-03-28,3.6,3.75,3.55,3.72,222008,0
2005-03-29,3.74,3.75,3.44,3.46,225696,0
2005-03-30,3.45,3.66,3.44,3.61,131097,0
2005-03-31,3.65,3.67,3.43,3.58,189851,0
2005-04-01,3.78,3.8,3.58,3.69,427126,0
2005-04-04,3.97,4.04,3.73,3.91,606730,0
2005-04-05,3.96,4.03,3.84,3.9,276584,0
2005-04-06,3.87,3.95,3.84,3.88,138913,0
2005-04-07,3.96,4.34,3.86,4.25,465895,0
2005-04-08,4.3,4.35,4.09,4.23,247456,0
2005-04-11,4.25,4.27,3.98,3.99,171960,0
2005-04-12,3.96,4.06,3.86,3.98,154544,0
2005-04-13,4.02,4.05,3.78,3.83,131482,0
2005-04-14,3.93,3.98,3.6,3.67,241717,0
2005-04-15,3.66,3.84,3.58,3.65,253250,0
2005-04-18,3.63,3.8,3.45,3.47,236661,0
2005-04-19,3.55,3.62,3.35,3.45,328761,0
2005-04-20,3.53,3.56,3.4,3.44,254438,0
2005-04-21,3.44,3.6,3.37,3.5,209249,0
2005-04-22,3.41,3.47,3.29,3.37,244389,0
2005-04-25,3.43,3.55,3.41,3.49,185887,0
2005-04-26,3.5,3.63,3.29,3.3,224019,0
2005-04-27,3.31,3.47,3.23,3.35,271246,0
2005-04-28,3.37,3.4,3.23,3.26,188993,0
2005-04-29,3.25,3.39,3.24,3.37,201135,0
2005-05-02,3.41,3.49,3.29,3.48,158635,0
2005-05-03,3.36,3.64,3.36,3.44,178961,0
2005-05-04,3.64,3.64,3.46,3.52,446526,0
2005-05-05,3.55,3.55,3.34,3.53,289986,0
2005-05-06,3.59,3.64,3.55,3.57,217464,0
2005-05-09,3.7,3.95,3.7,3.89,535055,0
2005-05-10,3.95,3.96,3.65,3.83,396961,0
2005-05-11,3.82,3.92,3.78,3.88,183544,0
2005-05-12,3.93,4.12,3.9,4.1,321818,0
2005-05-13,4.1,4.2,3.9,3.99,299813,0
2005-05-16,4.05,4.05,3.92,4,124916,0
2005-05-17,4,4.13,4,4.06,192463,0
2005-05-18,4.1,4.15,3.89,4.1,234978,0
2005-05-19,4.03,4.1,3.95,4.08,173128,0
2005-05-20,4.1,4.15,3.99,4.15,298672,0
2005-05-23,4.18,4.25,4.05,4.05,234225,0
2005-05-24,4.06,4.14,4.02,4.05,73044,0
2005-05-25,4.1,4.1,3.91,3.93,150729,0
2005-05-26,3.92,4.06,3.9,3.92,128719,0
2005-05-27,3.91,3.91,3.79,3.86,212637,0
2005-05-31,3.83,4,3.76,3.96,198525,0
2005-06-01,3.98,4,3.88,3.98,121768,0
2005-06-02,3.88,4,3.8,3.85,137759,0
2005-06-03,3.84,3.85,3.74,3.75,82179,0
2005-06-06,3.75,3.87,3.61,3.62,201997,0
2005-06-07,3.69,3.76,3.61,3.61,170177,0
2005-06-08,3.66,3.75,3.65,3.69,170835,0
2005-06-09,3.71,3.74,3.6,3.67,183663,0
2005-06-10,3.68,3.69,3.55,3.57,158224,0
2005-06-13,3.51,3.62,3.41,3.41,365519,0
2005-06-14,3.4,3.58,3.4,3.58,221794,0
2005-06-15,3.62,3.65,3.56,3.61,140826,0
2005-06-16,3.64,3.69,3.58,3.64,193643,0
2005-06-17,3.69,3.86,3.6,3.85,348679,0
2005-06-20,3.86,3.92,3.81,3.92,229610,0
2005-06-21,3.95,4.01,3.92,4,220374,0
2005-06-22,4.04,4.05,3.9,3.98,96027,0
2005-06-23,3.94,3.97,3.79,3.8,105970,0
2005-06-24,3.8,3.95,3.77,3.95,650991,0
2005-06-27,3.85,3.97,3.73,3.76,126370,0
2005-06-28,3.75,3.95,3.74,3.95,147013,0
2005-06-29,3.95,4,3.86,3.94,104059,0
2005-06-30,4,4.01,3.89,3.9,189724,0
2005-07-01,3.9,4.05,3.81,4.02,236881,0
2005-07-05,3.97,4.14,3.97,4.14,221836,0
2005-07-06,4.11,4.29,4,4.16,378265,0
2005-07-07,4.12,4.16,3.98,4.14,217665,0
2005-07-08,4.16,4.27,4.04,4.22,218588,0
2005-07-11,4.16,4.47,4.16,4.47,351772,0
2005-07-12,4.43,4.58,4.39,4.5,320506,0
2005-07-13,4.5,4.53,4.25,4.5,288968,0
2005-07-14,4.5,4.52,4.32,4.48,135479,0
2005-07-15,4.41,4.52,4.33,4.47,164326,0
2005-07-18,4.5,4.55,4.4,4.45,151635,0
2005-07-19,4.45,4.55,4.41,4.43,202627,0
2005-07-20,4.5,4.72,4.41,4.72,347904,0
2005-07-21,4.75,4.77,4.56,4.76,186130,0
2005-07-22,4.76,4.79,4.6,4.79,191763,0
2005-07-25,4.8,4.8,4.6,4.68,162944,0
2005-07-26,4.57,4.81,4.57,4.72,202618,0
2005-07-27,4.76,4.79,4.67,4.75,139885,0
2005-07-28,4.8,4.82,4.7,4.8,136527,0
2005-07-29,4.82,4.94,4.68,4.71,142728,0
2005-08-01,4.68,4.84,4.68,4.79,164701,0
2005-08-02,4.77,4.9,4.76,4.9,120237,0
2005-08-03,4.89,4.9,4.78,4.81,164787,0
2005-08-04,4.8,4.81,4.71,4.71,238227,0
2005-08-05,4.71,4.74,4.29,4.41,460419,0
2005-08-08,4.42,4.51,4.33,4.35,144671,0
2005-08-09,4.6,4.68,4.37,4.41,169549,0
2005-08-10,4.48,4.58,4.38,4.4,296473,0
2005-08-11,4.4,4.47,4.34,4.41,96988,0
2005-08-12,4.32,4.38,4.28,4.3,133657,0
2005-08-15,4.28,4.55,4.28,4.54,235811,0
2005-08-16,4.52,4.6,4.35,4.35,104395,0
2005-08-17,4.43,4.43,4.32,4.34,86078,0
2005-08-18,4.35,4.44,4.28,4.33,132393,0
2005-08-19,4.31,4.48,4.27,4.35,142998,0
2005-08-22,4.35,4.46,4.32,4.4,116433,0
2005-08-23,4.37,4.45,4.3,4.34,123838,0
2005-08-24,4.3,4.47,4.3,4.4,177328,0
2005-08-25,4.44,4.58,4.39,4.52,169145,0
2005-08-26,4.52,4.54,4.39,4.39,127388,0
2005-08-29,4.34,4.49,4.33,4.48,142355,0
2005-08-30,4.4,4.49,4.35,4.4,103000,0
2005-08-31,4.36,4.57,4.36,4.54,97626,0
2005-09-01,4.8,4.92,4.36,4.59,552980,0
2005-09-02,4.56,4.6,4.46,4.49,111968,0
2005-09-06,4.48,4.58,4.43,4.54,112908,0
2005-09-07,4.58,4.58,4.36,4.42,234633,0
2005-09-08,4.4,4.43,4.29,4.42,420686,0
2005-09-09,4.41,4.49,4.21,4.3,261499,0
2005-09-12,4.32,4.35,4.25,4.3,158438,0
2005-09-13,4.28,4.37,4.25,4.32,172559,0
2005-09-14,4.35,4.42,4.27,4.34,311820,0
2005-09-15,4.35,4.44,4.27,4.37,236809,0
2005-09-16,4.41,4.45,4.29,4.45,432576,0
2005-09-19,4.58,4.73,4.39,4.44,402575,0
2005-09-20,4.49,4.53,4.41,4.5,186135,0
2005-09-21,4.46,4.5,4.35,4.4,233734,0
2005-09-22,4.34,4.45,4.25,4.38,354273,0
2005-09-23,4.4,4.52,4.37,4.51,173832,0
2005-09-26,4.51,4.6,4.48,4.59,152302,0
2005-09-27,4.56,4.69,4.5,4.59,259366,0
2005-09-28,4.61,4.7,4.53,4.58,130086,0
2005-09-29,4.57,4.7,4.49,4.7,99345,0
2005-09-30,4.69,4.69,4.51,4.59,165399,0
2005-10-03,4.52,4.69,4.5,4.67,134811,0
2005-10-04,4.61,4.69,4.55,4.58,134403,0
2005-10-05,4.54,4.63,4.35,4.35,195016,0
2005-10-06,4.35,4.43,4.27,4.32,285964,0
2005-10-07,4.37,4.42,4.15,4.23,237544,0
2005-10-10,4.25,4.29,4.2,4.26,148953,0
2005-10-11,4.24,4.3,4.2,4.24,196901,0
2005-10-12,4.26,4.27,3.81,3.84,658960,0
2005-10-13,3.91,3.91,3.5,3.67,875761,0
2005-10-14,3.7,3.93,3.65,3.93,675134,0
2005-10-17,3.94,3.98,3.81,3.92,422263,0
2005-10-18,3.98,4,3.86,3.91,328710,0
2005-10-19,3.89,3.98,3.65,3.98,651911,0
2005-10-20,4,4.1,3.83,3.93,208441,0
2005-10-21,3.81,3.99,3.75,3.79,117802,0
2005-10-24,3.77,3.98,3.77,3.98,164936,0
2005-10-25,3.96,4.08,3.91,4.01,176172,0
2005-10-26,4.03,4.06,3.95,4.03,103591,0
2005-10-27,3.99,4,3.87,3.87,181199,0
2005-10-28,3.86,3.99,3.86,3.99,151073,0
2005-10-31,3.97,4.1,3.93,4.1,215340,0
2005-11-01,4.05,4.1,3.99,4.03,136709,0
2005-11-02,4.02,4.14,3.99,4.1,133756,0
2005-11-03,4.14,4.2,4.01,4.12,166298,0
2005-11-04,4.07,4.19,3.95,4.04,142286,0
2005-11-07,3.99,4.14,3.96,4.03,198705,0
2005-11-08,3.95,4.04,3.87,3.98,234149,0
2005-11-09,3.98,3.98,3.8,3.9,158086,0
2005-11-10,3.85,4.06,3.72,3.97,221782,0
2005-11-11,3.94,4.06,3.82,4.03,101039,0
2005-11-14,4.03,4.13,4.03,4.1,145686,0
2005-11-15,4.07,4.19,3.91,4.06,250905,0
2005-11-16,4.05,4.14,3.98,4.06,143607,0
2005-11-17,4.06,4.18,4.03,4.13,195138,0
2005-11-18,4.2,4.2,4,4.17,228838,0
2005-11-21,4.14,4.2,4.05,4.16,168029,0
2005-11-22,4.11,4.17,4.04,4.09,181197,0
2005-11-23,4.11,4.11,4.05,4.11,73496,0
2005-11-25,4.15,4.15,3.95,3.98,76799,0
2005-11-28,3.98,4.02,3.7,3.73,240249,0
2005-11-29,3.68,3.83,3.66,3.77,150085,0
2005-11-30,3.78,4,3.78,3.91,185990,0
2005-12-01,3.88,3.98,3.82,3.86,99489,0
2005-12-02,3.82,3.85,3.75,3.79,175163,0
2005-12-05,3.79,3.83,3.65,3.7,131144,0
2005-12-06,3.7,3.76,3.67,3.68,131953,0
2005-12-07,3.65,3.7,3.58,3.6,191221,0
2005-12-08,3.64,3.77,3.6,3.64,145192,0
2005-12-09,3.67,3.7,3.52,3.54,300968,0
2005-12-12,3.58,3.71,3.53,3.61,218418,0
2005-12-13,3.59,3.7,3.59,3.59,153021,0
2005-12-14,3.55,3.68,3.52,3.66,148851,0
2005-12-15,3.67,3.95,3.6,3.72,303263,0
2005-12-16,3.71,3.77,3.65,3.71,387507,0
2005-12-19,3.69,3.74,3.62,3.69,181026,0
2005-12-20,3.62,3.68,3.58,3.63,169519,0
2005-12-21,3.65,3.84,3.61,3.65,213129,0
2005-12-22,3.67,3.8,3.67,3.73,164217,0
2005-12-23,3.71,3.78,3.65,3.69,105467,0
2005-12-27,3.65,3.72,3.61,3.65,105790,0
2005-12-28,3.68,3.75,3.65,3.68,108811,0
2005-12-29,3.71,3.75,3.6,3.6,104046,0
2005-12-30,3.65,3.68,3.54,3.56,219714,0
2006-01-03,3.6,3.77,3.6,3.77,137746,0
2006-01-04,3.8,3.89,3.78,3.88,161482,0
2006-01-05,3.9,3.9,3.8,3.85,77439,0
2006-01-06,3.95,3.98,3.88,3.96,158867,0
2006-01-09,3.98,4.1,3.93,4.05,136887,0
2006-01-10,4,4.06,3.99,4.03,147394,0
2006-01-11,4.01,4.04,3.95,3.99,142449,0
2006-01-12,3.96,3.97,3.86,3.89,102819,0
2006-01-13,3.92,3.96,3.88,3.91,210958,0
2006-01-17,3.87,4.04,3.86,3.93,90838,0
2006-01-18,3.85,3.92,3.75,3.82,116540,0
2006-01-19,3.82,4.06,3.78,3.99,110756,0
2006-01-20,4.04,4.04,3.83,3.84,113768,0
2006-01-23,3.82,3.96,3.81,3.92,92237,0
2006-01-24,3.21,3.24,2.35,2.61,4226110,0
2006-01-25,2.61,2.73,2.6,2.67,719211,0
2006-01-26,2.66,2.78,2.66,2.73,304767,0
2006-01-27,2.77,2.83,2.75,2.82,383263,0
2006-01-30,2.86,2.92,2.74,2.78,346271,0
2006-01-31,2.82,2.82,2.68,2.72,347842,0
2006-02-01,2.75,2.75,2.6,2.61,308086,0
2006-02-02,2.6,2.7,2.51,2.53,270647,0
2006-02-03,2.5,2.62,2.5,2.57,185845,0
2006-02-06,2.61,2.61,2.34,2.51,582910,0
2006-02-07,2.55,2.55,2.43,2.47,219271,0
2006-02-08,2.68,2.68,2.32,2.39,488444,0
2006-02-09,2.45,2.45,2.34,2.39,457082,0
2006-02-10,2.39,2.43,2.34,2.39,107926,0
2006-02-13,2.4,2.49,2.39,2.45,311391,0
2006-02-14,2.5,2.72,2.5,2.66,471143,0
2006-02-15,2.66,2.74,2.6,2.7,273482,0
2006-02-16,2.73,2.75,2.61,2.68,302360,0
2006-02-17,2.7,2.7,2.6,2.6,220082,0
2006-02-21,2.6,2.61,2.52,2.54,202416,0
2006-02-22,2.57,2.66,2.53,2.64,266147,0
2006-02-23,2.66,2.66,2.56,2.64,151723,0
2006-02-24,2.62,2.65,2.56,2.58,219698,0
2006-02-27,2.57,2.61,2.5,2.57,305228,0
2006-02-28,2.55,2.56,2.49,2.5,205289,0
2006-03-01,2.5,2.55,2.48,2.54,257558,0
2006-03-02,2.55,2.55,2.46,2.5,196929,0
2006-03-03,2.51,2.64,2.48,2.56,313334,0
2006-03-06,2.53,2.58,2.48,2.48,158203,0
2006-03-07,2.49,2.52,2.39,2.42,129746,0
2006-03-08,2.42,2.5,2.38,2.4,131928,0
2006-03-09,2.4,2.46,2.36,2.36,259320,0
2006-03-10,2.36,2.4,2.31,2.36,330964,0
2006-03-13,2.36,2.4,2.36,2.39,110636,0
2006-03-14,2.38,2.4,2.31,2.37,259361,0
2006-03-15,2.35,2.37,2.32,2.36,135248,0
2006-03-16,2.35,2.4,2.35,2.4,157348,0
2006-03-17,2.42,2.5,2.38,2.5,794919,0
2006-03-20,2.47,2.47,2.29,2.35,643145,0
2006-03-21,2.35,2.49,2.35,2.39,502240,0
2006-03-22,2.42,2.42,2.28,2.29,317774,0
2006-03-23,2.3,2.39,2.3,2.35,339975,0
2006-03-24,2.34,2.4,2.3,2.4,201904,0
2006-03-27,2.37,2.38,2.33,2.33,150786,0
2006-03-28,2.33,2.45,2.33,2.36,193003,0
2006-03-29,2.39,2.44,2.33,2.41,169414,0
2006-03-30,2.44,2.44,2.36,2.41,124384,0
2006-03-31,2.44,2.44,2.33,2.38,289823,0
2006-04-03,2.4,2.43,2.29,2.36,530574,0
2006-04-04,2.33,2.4,2.32,2.36,273935,0
2006-04-05,2.35,2.37,2.34,2.36,233087,0
2006-04-06,2.35,2.42,2.32,2.39,202192,0
2006-04-07,2.38,2.39,2.26,2.32,327983,0
2006-04-10,2.3,2.32,2.27,2.28,167084,0
2006-04-11,2.3,2.31,2.16,2.2,439248,0
2006-04-12,2.21,2.28,2.18,2.18,403824,0
2006-04-13,2.17,2.26,2.09,2.13,1368805,0
2006-04-17,2.14,2.17,2.09,2.14,250551,0
2006-04-18,2.15,2.15,2.11,2.12,242294,0
2006-04-19,2.12,2.16,2.07,2.11,316285,0
2006-04-20,2.1,2.15,2.07,2.08,147380,0
2006-04-21,2.07,2.1,1.9,1.96,818181,0
2006-04-24,1.95,2,1.81,1.83,559081,0
2006-04-25,1.82,1.83,1.68,1.74,818581,0
2006-04-26,1.72,1.77,1.69,1.76,360991,0
2006-04-27,1.73,1.77,1.72,1.72,236342,0
2006-04-28,1.73,1.76,1.71,1.73,232081,0
2006-05-01,1.73,1.79,1.73,1.77,292584,0
2006-05-02,1.76,1.86,1.74,1.75,554928,0
2006-05-03,1.76,1.81,1.75,1.77,182356,0
2006-05-04,1.77,1.83,1.75,1.79,318987,0
2006-05-05,1.79,1.81,1.71,1.72,443423,0
2006-05-08,1.72,1.73,1.67,1.68,325988,0
2006-05-09,1.75,2.01,1.73,1.96,967095,0
2006-05-10,1.98,2.09,1.79,1.83,606638,0
2006-05-11,1.81,1.91,1.74,1.78,416808,0
2006-05-12,1.79,1.85,1.7,1.72,393277,0
2006-05-15,1.7,1.75,1.52,1.56,498371,0
2006-05-16,1.58,1.64,1.52,1.58,349512,0
2006-05-17,1.55,1.64,1.52,1.55,147765,0
2006-05-18,1.58,1.6,1.53,1.55,465034,0
2006-05-19,1.52,1.63,1.52,1.57,217258,0
2006-05-22,1.59,1.63,1.52,1.62,361292,0
2006-05-23,1.61,1.9,1.55,1.57,200119,0
2006-05-24,1.6,1.69,1.55,1.68,451008,0
2006-05-25,1.7,1.82,1.63,1.65,180881,0
2006-05-26,1.72,1.75,1.63,1.64,169384,0
2006-05-30,1.66,1.66,1.54,1.56,569543,0
2006-05-31,1.58,1.61,1.52,1.57,229369,0
2006-06-01,1.61,1.69,1.56,1.67,141463,0
2006-06-02,1.75,1.75,1.62,1.7,110021,0
2006-06-05,1.72,1.73,1.59,1.6,300515,0
2006-06-06,1.6,1.63,1.54,1.57,214198,0
2006-06-07,1.55,1.59,1.52,1.55,320500,0
2006-06-08,1.55,1.71,1.5,1.65,349125,0
2006-06-09,1.67,1.69,1.6,1.64,153637,0
2006-06-12,1.62,1.67,1.55,1.55,169465,0
2006-06-13,1.54,1.64,1.52,1.54,188703,0
2006-06-14,1.56,1.65,1.5,1.63,247574,0
2006-06-15,1.62,1.65,1.54,1.63,141992,0
2006-06-16,1.62,1.64,1.54,1.56,629099,0
2006-06-19,1.55,1.57,1.46,1.48,214073,0
2006-06-20,1.47,1.47,1.35,1.37,401588,0
2006-06-21,1.36,1.41,1.35,1.36,353634,0
2006-06-22,1.36,1.52,1.36,1.4,1683409,0
2006-06-23,1.4,1.44,1.34,1.35,396531,0
2006-06-26,1.39,1.4,1.37,1.4,580237,0
2006-06-27,1.4,1.4,1.32,1.32,158219,0
2006-06-28,1.34,1.38,1.25,1.3,264724,0
2006-06-29,1.27,1.33,1.21,1.33,466529,0
2006-06-30,1.33,1.44,1.22,1.35,5313425,0
2006-07-03,1.4,1.4,1.28,1.32,282415,0
2006-07-05,1.4,1.4,1.29,1.34,415448,0
2006-07-06,1.32,1.33,1.29,1.31,258612,0
2006-07-07,1.31,1.32,1.26,1.29,149137,0
2006-07-10,1.28,1.31,1.22,1.29,167255,0
2006-07-11,1.26,1.42,1.22,1.22,225269,0
2006-07-12,1.23,1.36,1.21,1.28,208166,0
2006-07-13,1.28,1.28,1.19,1.2,183876,0
2006-07-14,1.2,1.2,1.1,1.1,219849,0
2006-07-17,1.1,1.11,1.02,1.05,291720,0
2006-07-18,1.04,1.08,1.01,1.04,158442,0
2006-07-19,1.05,1.18,1.05,1.16,140421,0
2006-07-20,1.3,1.3,1.1,1.17,170937,0
2006-07-21,1.15,1.17,1.1,1.14,130370,0
2006-07-24,1.13,1.16,1.09,1.16,141205,0
2006-07-25,1.15,1.34,1.12,1.17,59173,0
2006-07-26,1.15,1.17,1.09,1.14,114577,0
2006-07-27,1.14,1.17,1.06,1.1,110606,0
2006-07-28,1.1,1.16,1.1,1.14,217684,0
2006-07-31,1.12,1.19,1.08,1.14,214656,0
2006-08-01,1.12,1.15,1.09,1.14,116347,0
2006-08-02,1.13,1.15,1.09,1.1,112064,0
2006-08-03,1.09,1.11,1.08,1.09,72095,0
2006-08-04,1.14,1.14,1.05,1.06,127589,0
2006-08-07,1.04,1.07,1.03,1.04,205857,0
2006-08-08,1.03,1.08,1.02,1.06,157801,0
2006-08-09,1.03,1.06,0.99,1.02,456221,0
2006-08-10,1.03,1.03,0.92,0.99,255584,0
2006-08-11,0.97,1,0.92,0.95,398190,0
2006-08-14,0.95,1,0.91,0.96,184617,0
2006-08-15,1.01,1.01,0.95,0.98,135283,0
2006-08-16,1,1,0.95,0.98,76218,0
2006-08-17,0.98,1.04,0.98,1.01,167819,0
2006-08-18,1.01,1.04,1,1.04,54454,0
2006-08-21,1.05,1.06,1,1.01,146187,0
2006-08-22,1,1.15,0.99,1.08,3015571,0
2006-08-23,1.08,1.14,1.02,1.06,291593,0
2006-08-24,1.05,1.08,1.02,1.03,258528,0
2006-08-25,1.02,1.07,1.01,1.02,290523,0
2006-08-28,1.02,1.09,1,1.04,445338,0
2006-08-29,1.05,1.15,1.03,1.15,318121,0
2006-08-30,1.16,1.17,1.1,1.13,267384,0
2006-08-31,1.15,1.28,1.13,1.26,376922,0
2006-09-01,1.23,1.26,1.15,1.24,320971,0
2006-09-05,1.22,1.3,1.16,1.29,235924,0
2006-09-06,1.24,1.29,1.21,1.29,89865,0
2006-09-07,1.25,1.31,1.17,1.3,245166,0
2006-09-08,1.28,1.37,1.25,1.37,208207,0
2006-09-11,1.4,1.4,1.28,1.39,207066,0
2006-09-12,1.41,1.48,1.35,1.48,211867,0
2006-09-13,1.5,1.6,1.5,1.57,358764,0
2006-09-14,1.69,1.98,1.6,1.72,905297,0
2006-09-15,1.75,1.75,1.55,1.57,358904,0
2006-09-18,1.59,1.71,1.59,1.59,488431,0
2006-09-19,1.63,1.64,1.5,1.52,173030,0
2006-09-20,1.56,1.59,1.52,1.54,114322,0
2006-09-21,1.58,1.58,1.51,1.52,154872,0
2006-09-22,1.5,1.54,1.45,1.45,185490,0
2006-09-25,1.4,1.43,1.31,1.34,197623,0
2006-09-26,1.32,1.4,1.31,1.35,99382,0
2006-09-27,1.33,1.45,1.33,1.39,94422,0
2006-09-28,1.41,1.46,1.38,1.45,47004,0
2006-09-29,1.45,1.45,1.36,1.37,83569,0
2006-10-02,1.36,1.39,1.32,1.36,127901,0
2006-10-03,1.4,1.4,1.33,1.38,60888,0
2006-10-04,1.36,1.38,1.31,1.35,183265,0
2006-10-05,1.43,1.64,1.36,1.58,1682236,0
2006-10-06,1.53,1.57,1.51,1.56,162733,0
2006-10-09,1.59,1.59,1.5,1.56,161191,0
2006-10-10,1.6,1.6,1.51,1.52,262531,0
2006-10-11,1.56,1.56,1.5,1.5,131328,0
2006-10-12,1.51,1.54,1.41,1.45,184160,0
2006-10-13,1.45,1.47,1.4,1.44,171967,0
2006-10-16,1.41,1.54,1.41,1.46,233962,0
2006-10-17,1.47,1.58,1.45,1.56,154121,0
2006-10-18,1.59,1.62,1.52,1.6,195338,0
2006-10-19,1.58,1.64,1.55,1.57,145834,0
2006-10-20,1.56,1.63,1.56,1.63,126736,0
2006-10-23,1.65,1.76,1.5,1.5,551238,0
2006-10-24,1.5,1.59,1.5,1.54,135156,0
2006-10-25,1.53,1.55,1.51,1.52,53404,0
2006-10-26,1.51,1.53,1.41,1.47,199367,0
2006-10-27,1.47,1.54,1.45,1.51,107057,0
2006-10-30,1.5,1.51,1.43,1.43,248111,0
2006-10-31,1.44,1.52,1.43,1.5,136072,0
2006-11-01,1.47,1.54,1.47,1.54,121721,0
2006-11-02,1.55,1.55,1.46,1.51,143209,0
2006-11-03,1.53,1.54,1.47,1.51,73729,0
2006-11-06,1.47,1.55,1.47,1.55,106570,0
2006-11-07,1.57,1.67,1.55,1.63,357924,0
2006-11-08,1.7,1.7,1.63,1.68,349858,0
2006-11-09,1.75,1.79,1.71,1.75,387306,0
2006-11-10,1.8,1.8,1.65,1.65,250372,0
2006-11-13,1.65,1.7,1.57,1.61,228937,0
2006-11-14,1.61,1.68,1.57,1.66,108993,0
2006-11-15,1.66,1.91,1.58,1.9,1044363,0
2006-11-16,1.89,1.95,1.8,1.86,331815,0
2006-11-17,1.87,1.87,1.74,1.74,416119,0
2006-11-20,1.7,1.71,1.61,1.66,306058,0
2006-11-21,1.62,1.72,1.62,1.68,155100,0
2006-11-22,1.66,1.75,1.66,1.75,164032,0
2006-11-24,1.78,1.78,1.7,1.77,60730,0
2006-11-27,1.77,1.77,1.62,1.63,237383,0
2006-11-28,1.64,1.64,1.38,1.52,468474,0
2006-11-29,1.5,1.59,1.5,1.59,193558,0
2006-11-30,1.56,1.59,1.51,1.54,172643,0
2006-12-01,1.52,1.55,1.47,1.5,204127,0
2006-12-04,1.48,1.5,1.45,1.49,192065,0
2006-12-05,1.48,1.5,1.44,1.45,184531,0
2006-12-06,1.43,1.5,1.4,1.47,265834,0
2006-12-07,1.44,1.5,1.4,1.41,248894,0
2006-12-08,1.41,1.45,1.35,1.35,271067,0
2006-12-11,1.36,1.36,1.31,1.32,221291,0
2006-12-12,1.2,1.34,1.2,1.26,372510,0
2006-12-13,1.25,1.33,1.22,1.27,213659,0
2006-12-14,1.25,1.27,1.21,1.22,248328,0
2006-12-15,1.2,1.25,1.18,1.21,288111,0
2006-12-18,1.18,1.2,1.12,1.14,390288,0
2006-12-19,1.11,1.17,1.11,1.15,358995,0
2006-12-20,1.15,1.22,1.15,1.21,210327,0
2006-12-21,1.2,1.28,1.2,1.26,282417,0
2006-12-22,1.25,1.26,1.21,1.25,251998,0
2006-12-26,1.23,1.28,1.23,1.26,146682,0
2006-12-27,1.23,1.27,1.19,1.25,382821,0
2006-12-28,1.22,1.26,1.2,1.23,273287,0
2006-12-29,1.2,1.27,1.2,1.26,311941,0
2007-01-03,1.26,1.35,1.25,1.25,253203,0
2007-01-04,1.24,1.33,1.15,1.26,1095770,0
2007-01-05,1.26,1.34,1.23,1.27,148828,0
2007-01-08,1.3,1.33,1.23,1.28,128065,0
2007-01-09,1.28,1.31,1.25,1.26,146287,0
2007-01-10,1.26,1.3,1.26,1.3,71712,0
2007-01-11,1.28,1.4,1.28,1.4,173876,0
2007-01-12,1.4,1.42,1.33,1.34,107761,0
2007-01-16,1.32,1.4,1.31,1.39,107780,0
2007-01-17,1.37,1.42,1.34,1.34,86708,0
2007-01-18,1.32,1.38,1.27,1.28,130973,0
2007-01-19,1.27,1.32,1.27,1.3,66720,0
2007-01-22,1.32,1.34,1.28,1.33,32980,0
2007-01-23,1.31,1.33,1.28,1.32,98121,0
2007-01-24,1.31,1.33,1.3,1.31,70983,0
2007-01-25,1.3,1.31,1.28,1.29,138290,0
2007-01-26,1.28,1.36,1.27,1.3,98053,0
2007-01-29,1.3,1.31,1.27,1.3,36563,0
2007-01-30,1.29,1.35,1.29,1.32,51234,0
2007-01-31,1.32,1.42,1.32,1.42,200169,0
2007-02-01,1.43,1.48,1.4,1.43,158588,0
2007-02-02,1.47,1.55,1.43,1.52,282043,0
2007-02-05,1.5,1.58,1.47,1.55,206846,0
2007-02-06,1.57,1.6,1.49,1.5,166843,0
2007-02-07,1.51,1.6,1.49,1.52,127329,0
2007-02-08,1.56,1.58,1.5,1.52,62313,0
2007-02-09,1.54,1.6,1.51,1.56,112712,0
2007-02-12,1.55,1.6,1.52,1.54,124081,0
2007-02-13,1.53,1.6,1.5,1.51,200302,0
2007-02-14,1.56,1.59,1.51,1.55,234965,0
2007-02-15,1.57,1.57,1.5,1.53,180462,0
2007-02-16,1.51,1.52,1.37,1.49,225852,0
2007-02-20,1.49,1.5,1.41,1.5,101685,0
2007-02-21,1.5,1.5,1.44,1.46,57070,0
2007-02-22,1.48,1.49,1.44,1.47,142189,0
2007-02-23,1.47,1.48,1.45,1.45,79486,0
2007-02-26,1.42,1.44,1.38,1.41,138881,0
2007-02-27,1.4,1.42,1.35,1.4,174747,0
2007-02-28,1.37,1.4,1.36,1.39,147208,0
2007-03-01,1.38,1.39,1.3,1.35,163923,0
2007-03-02,1.34,1.38,1.34,1.36,141532,0
2007-03-05,1.35,1.37,1.27,1.34,195147,0
2007-03-06,1.36,1.4,1.3,1.4,82989,0
2007-03-07,1.41,1.41,1.32,1.34,109793,0
2007-03-08,1.32,1.39,1.32,1.38,37735,0
2007-03-09,1.37,1.4,1.32,1.35,149469,0
2007-03-12,1.35,1.4,1.35,1.38,51782,0
2007-03-13,1.35,1.42,1.35,1.41,123137,0
2007-03-14,1.42,1.5,1.38,1.39,200436,0
2007-03-15,1.39,1.47,1.39,1.42,69984,0
2007-03-16,1.42,1.49,1.42,1.49,89297,0
2007-03-19,1.45,1.49,1.43,1.46,150493,0
2007-03-20,1.47,1.59,1.42,1.45,68426,0
2007-03-21,1.45,1.5,1.44,1.49,83227,0
2007-03-22,1.47,1.57,1.47,1.56,192071,0
2007-03-23,1.57,1.71,1.57,1.66,655366,0
2007-03-26,1.64,1.72,1.62,1.69,194088,0
2007-03-27,1.7,1.7,1.64,1.67,153310,0
2007-03-28,1.68,1.68,1.59,1.62,153391,0
2007-03-29,1.61,1.66,1.6,1.6,114056,0
2007-03-30,1.59,1.63,1.5,1.52,113047,0
2007-04-02,1.54,1.69,1.46,1.52,157822,0
2007-04-03,1.51,1.58,1.47,1.52,193200,0
2007-04-04,1.55,1.58,1.54,1.55,87553,0
2007-04-05,1.55,1.57,1.53,1.55,121550,0
2007-04-09,1.57,1.73,1.55,1.67,242394,0
2007-04-10,1.69,1.69,1.62,1.68,222181,0
2007-04-11,1.68,1.73,1.58,1.69,300310,0
2007-04-12,1.7,1.71,1.65,1.68,138628,0
2007-04-13,1.65,1.71,1.65,1.71,135116,0
2007-04-16,1.66,1.73,1.66,1.71,98571,0
2007-04-17,1.71,1.74,1.7,1.71,192340,0
2007-04-18,1.72,1.74,1.71,1.71,117152,0
2007-04-19,1.71,1.74,1.7,1.73,123439,0
2007-04-20,1.72,1.74,1.71,1.73,125137,0
2007-04-23,1.72,1.98,1.72,1.98,640637,0
2007-04-24,1.97,2.35,1.93,2.2,1736228,0
2007-04-25,2.2,2.34,2.15,2.21,938969,0
2007-04-26,2.27,2.27,2.03,2.06,487481,0
2007-04-27,2.1,2.19,2.03,2.06,284833,0
2007-04-30,2.1,2.16,2.06,2.07,222920,0
2007-05-01,2.05,2.23,2.05,2.17,252241,0
2007-05-02,2.25,2.3,2.14,2.22,392440,0
2007-05-03,2.2,2.26,1.83,2.07,371664,0
2007-05-04,2.02,2.03,1.9,1.91,382786,0
2007-05-07,1.9,1.9,1.78,1.83,295047,0
2007-05-08,1.85,1.88,1.75,1.85,193624,0
2007-05-09,1.82,1.9,1.41,1.51,1296065,0
2007-05-10,1.45,1.5,1.42,1.42,399014,0
2007-05-11,1.4,1.5,1.4,1.45,213624,0
2007-05-14,1.42,1.48,1.42,1.42,192880,0
2007-05-15,1.41,1.45,1.33,1.4,116396,0
2007-05-16,1.41,1.44,1.34,1.42,238489,0
2007-05-17,1.43,1.53,1.41,1.52,278865,0
2007-05-18,1.51,1.52,1.42,1.5,737718,0
2007-05-21,1.41,1.45,1.38,1.39,457298,0
2007-05-22,1.38,1.41,1.38,1.39,381063,0
2007-05-23,1.38,1.41,1.36,1.37,167529,0
2007-05-24,1.37,1.39,1.35,1.39,152735,0
2007-05-25,1.38,1.4,1.3,1.33,254378,0
2007-05-29,1.35,1.36,1.32,1.36,262642,0
2007-05-30,1.33,1.38,1.31,1.35,293040,0
2007-05-31,1.34,1.39,1.32,1.39,308680,0
2007-06-01,1.35,1.36,1.33,1.33,289628,0
2007-06-04,1.34,1.38,1.33,1.38,189438,0
2007-06-05,1.35,1.41,1.34,1.38,88978,0
2007-06-06,1.37,1.42,1.37,1.39,131145,0
2007-06-07,1.42,1.42,1.38,1.4,97704,0
2007-06-08,1.4,1.43,1.36,1.39,123381,0
2007-06-11,1.37,1.38,1.22,1.29,505713,0
2007-06-12,1.27,1.3,1.23,1.25,266461,0
2007-06-13,1.24,1.3,1.24,1.27,59434,0
2007-06-14,1.28,1.3,1.24,1.27,43846,0
2007-06-15,1.31,1.31,1.25,1.29,79073,0
2007-06-18,1.26,1.29,1.23,1.26,35395,0
2007-06-19,1.26,1.27,1.23,1.24,61750,0
2007-06-20,1.24,1.26,1.23,1.23,93467,0
2007-06-21,1.23,1.25,1.22,1.22,102676,0
2007-06-22,1.22,1.22,1.13,1.13,296027,0
2007-06-25,1.14,1.3,1.14,1.2,245080,0
2007-06-26,1.21,1.22,1.17,1.21,115979,0
2007-06-27,1.24,1.25,1.15,1.24,213008,0
2007-06-28,1.28,1.28,1.2,1.22,99267,0
2007-06-29,1.22,1.25,1.17,1.17,158103,0
2007-07-02,1.21,1.23,1.19,1.21,35802,0
2007-07-03,1.19,1.23,1.19,1.2,20491,0
2007-07-05,1.24,1.24,1.19,1.19,51745,0
2007-07-06,1.18,1.25,1.17,1.18,84511,0
2007-07-09,1.18,1.26,1.18,1.22,142655,0
2007-07-10,1.23,1.23,1.19,1.22,33558,0
2007-07-11,1.2,1.21,1.16,1.17,173379,0
2007-07-12,1.16,1.23,1.14,1.22,155493,0
2007-07-13,1.21,1.23,1.16,1.22,96570,0
2007-07-16,1.21,1.24,1.2,1.23,93240,0
2007-07-17,1.22,1.28,1.22,1.24,142465,0
2007-07-18,1.23,1.28,1.23,1.26,179461,0
2007-07-19,1.24,1.3,1.24,1.27,119157,0
2007-07-20,1.28,1.28,1.23,1.28,59062,0
2007-07-23,1.28,1.3,1.24,1.29,58842,0
2007-07-24,1.26,1.28,1.24,1.26,44050,0
2007-07-25,1.25,1.29,1.25,1.29,103238,0
2007-07-26,1.27,1.28,1.24,1.25,29927,0
2007-07-27,1.24,1.25,1.23,1.23,43879,0
2007-07-30,1.19,1.24,1.18,1.22,492095,0
2007-07-31,1.19,1.2,1.15,1.18,449315,0
2007-08-01,1.17,1.2,1.1,1.2,94183,0
2007-08-02,1.19,1.19,1.12,1.16,51200,0
2007-08-03,1.15,1.16,1.01,1.02,233708,0
2007-08-06,1.05,1.05,0.99,1.01,235812,0
2007-08-07,1.03,1.31,1,1.25,224337,0
2007-08-08,1.23,1.25,1.11,1.2,202182,0
2007-08-09,1.2,1.22,1.11,1.18,93117,0
2007-08-10,1.14,1.21,1.03,1.04,183901,0
2007-08-13,1.07,1.14,0.98,0.98,356781,0
2007-08-14,1.05,1.05,0.98,1.03,120524,0
2007-08-15,1.01,1.03,1,1.01,88439,0
2007-08-16,0.98,1.02,0.97,0.97,242473,0
2007-08-17,0.99,1.04,0.98,1,86992,0
2007-08-20,1,1.02,0.98,0.99,109021,0
2007-08-21,1,1.01,0.95,0.97,132457,0
2007-08-22,0.97,0.99,0.96,0.98,102335,0
2007-08-23,0.98,1,0.97,0.99,64493,0
2007-08-24,1,1,0.94,0.95,103867,0
2007-08-27,0.93,0.98,0.93,0.94,54709,0
2007-08-28,0.95,0.99,0.95,0.99,100408,0
2007-08-29,1,1.04,0.98,1.01,144064,0
2007-08-30,1.02,1.02,0.98,1.01,50718,0
2007-08-31,1.04,1.04,1,1,43179,0
2007-09-04,1,1.06,1,1.06,53805,0
2007-09-05,1.07,1.07,0.96,1.05,142905,0
2007-09-06,1.04,1.05,1,1.03,41607,0
2007-09-07,1.05,1.06,1,1.03,70488,0
2007-09-10,1.02,1.03,0.98,1.01,114393,0
2007-09-11,0.99,1.01,0.98,0.99,213806,0
2007-09-12,1,1.05,1,1.04,70414,0
2007-09-13,1.02,1.04,0.98,1.02,45737,0
2007-09-14,1.04,1.08,1.02,1.08,128806,0
2007-09-17,1.09,1.09,1.02,1.03,71639,0
2007-09-18,1.02,1.05,1.01,1.05,77200,0
2007-09-19,1.04,1.05,0.98,1.03,85486,0
2007-09-20,1.03,1.04,1.01,1.02,16650,0
2007-09-21,1.01,1.03,0.99,1.01,29145,0
2007-09-24,1,1.07,1,1.07,77035,0
2007-09-25,1.05,1.08,1.01,1.03,98082,0
2007-09-26,1.02,1.02,0.99,1.01,161983,0
2007-09-27,1.03,1.04,0.99,1,80362,0
2007-09-28,1.03,1.05,0.98,0.98,102302,0
2007-10-01,0.99,0.99,0.97,0.98,37343,0
2007-10-02,0.98,1.03,0.97,1.03,41660,0
2007-10-03,1,1.03,0.96,1.03,66357,0
2007-10-04,0.97,1.02,0.97,0.99,62380,0
2007-10-05,1.03,1.03,0.99,1,55658,0
2007-10-08,1.02,1.12,1,1.12,251664,0
2007-10-09,1.14,1.2,1.12,1.15,203811,0
2007-10-10,1.11,1.15,1.02,1.08,98431,0
2007-10-11,1.1,1.15,1.1,1.12,172851,0
2007-10-12,1.1,1.16,1.1,1.1,113212,0
2007-10-15,1.09,1.15,1.09,1.13,168795,0
2007-10-16,1.16,1.16,1.1,1.1,145677,0
2007-10-17,1.1,1.13,1.1,1.13,60922,0
2007-10-18,1.11,1.13,1.08,1.11,176237,0
2007-10-19,1.08,1.13,1.08,1.11,90542,0
2007-10-22,1.08,1.12,1.06,1.09,41234,0
2007-10-23,1.1,1.12,1.07,1.09,86175,0
2007-10-24,1.09,1.11,1.06,1.09,18250,0
2007-10-25,1.06,1.12,1.03,1.07,247595,0
2007-10-26,1.07,1.11,1.03,1.04,82761,0
2007-10-29,1.03,1.08,1.03,1.04,54511,0
2007-10-30,1.01,1.06,0.98,1,124351,0
2007-10-31,1.1,1.1,1,1,59442,0
2007-11-01,1,1.04,1,1.04,75990,0
2007-11-02,1.01,1.05,1.01,1.02,38398,0
2007-11-05,1,1.03,1,1.01,72793,0
2007-11-06,1.01,1.05,1.01,1.05,52988,0
2007-11-07,1.02,1.04,1.02,1.02,51405,0
2007-11-08,1.01,1.05,1,1.03,130617,0
2007-11-09,1,1.05,0.99,1,451572,0
2007-11-12,1,1.03,1,1,527580,0
2007-11-13,1,1.02,0.95,0.99,463706,0
2007-11-14,0.96,1,0.95,1,342726,0
2007-11-15,0.98,1,0.97,1,64538,0
2007-11-16,1,1,0.95,0.95,139196,0
2007-11-19,1,1,0.96,0.97,83941,0
2007-11-20,0.95,0.99,0.95,0.96,42090,0
2007-11-21,0.96,0.98,0.92,0.96,99495,0
2007-11-23,0.93,0.97,0.93,0.96,15583,0
2007-11-26,0.95,0.97,0.94,0.95,19251,0
2007-11-27,0.93,0.98,0.93,0.95,56350,0
2007-11-28,0.97,0.97,0.92,0.92,129367,0
2007-11-29,0.95,0.97,0.93,0.97,96073,0
2007-11-30,0.95,1.01,0.91,0.91,206587,0
2007-12-03,0.95,0.97,0.92,0.95,66464,0
2007-12-04,0.94,0.94,0.86,0.9,138444,0
2007-12-05,0.9,0.95,0.89,0.91,87508,0
2007-12-06,0.89,0.98,0.89,0.98,151636,0
2007-12-07,0.93,1.01,0.92,0.99,92417,0
2007-12-10,1,1,0.93,0.94,484732,0
2007-12-11,0.9,0.95,0.9,0.94,74493,0
2007-12-12,1.05,1.15,1.02,1.07,745914,0
2007-12-13,1.1,1.13,1,1.13,239144,0
2007-12-14,1.1,1.17,1.08,1.14,166587,0
2007-12-17,1.1,1.14,1.02,1.04,1406852,0
2007-12-18,1.02,1.09,1.01,1.02,195277,0
2007-12-19,1.03,1.03,1,1.03,153701,0
2007-12-20,1.02,1.04,0.99,1.02,157785,0
2007-12-21,1.01,1.03,1.01,1.03,119483,0
2007-12-24,1.02,1.03,1.01,1.02,91642,0
2007-12-26,1.02,1.03,0.97,1,355346,0
2007-12-27,0.99,1.02,0.98,1.02,174697,0
2007-12-28,1.06,1.09,0.98,0.98,91581,0
2007-12-31,0.97,0.99,0.94,0.98,177901,0
2008-01-02,0.98,1.03,0.98,1.02,29885,0
2008-01-03,1.03,1.03,0.94,0.94,133651,0
2008-01-04,0.97,1.02,0.91,0.98,67258,0
2008-01-07,0.98,1.02,0.96,0.99,63815,0
2008-01-08,0.98,1.03,0.95,1,48052,0
2008-01-09,0.97,1.03,0.94,1.03,312531,0
2008-01-10,1.03,1.17,1.03,1.14,380104,0
2008-01-11,1.11,1.22,1.1,1.22,295505,0
2008-01-14,1.23,1.29,1.2,1.29,246066,0
2008-01-15,1.28,1.5,1.26,1.45,859582,0
2008-01-16,1.47,1.58,1.38,1.58,546650,0
2008-01-17,1.58,1.63,1.53,1.6,507961,0
2008-01-18,1.54,1.6,1.36,1.51,643440,0
2008-01-22,1.37,1.44,1.35,1.4,385275,0
2008-01-23,1.4,1.45,1.36,1.43,164533,0
2008-01-24,1.4,1.45,1.37,1.42,140324,0
2008-01-25,1.4,1.46,1.3,1.43,159826,0
2008-01-28,1.4,1.46,1.4,1.42,134156,0
2008-01-29,1.4,1.5,1.38,1.48,183775,0
2008-01-30,1.48,1.49,1.39,1.46,167046,0
2008-01-31,1.46,1.57,1.43,1.52,925854,0
2008-02-01,1.52,1.55,1.38,1.41,288190,0
2008-02-04,1.38,1.43,1.33,1.39,70600,0
2008-02-05,1.36,1.44,1.36,1.44,127938,0
2008-02-06,1.49,1.5,1.35,1.47,91728,0
2008-02-07,1.43,1.55,1.38,1.55,130831,0
2008-02-08,1.53,1.59,1.46,1.52,98269,0
2008-02-11,1.55,1.59,1.5,1.54,101634,0
2008-02-12,1.57,1.6,1.46,1.5,61518,0
2008-02-13,1.46,1.5,1.44,1.49,138937,0
2008-02-14,1.49,1.57,1.45,1.48,422282,0
2008-02-15,1.5,1.5,1.37,1.39,54894,0
2008-02-19,1.42,1.47,1.38,1.38,82798,0
2008-02-20,1.35,1.43,1.32,1.42,92643,0
2008-02-21,1.4,1.46,1.35,1.4,75510,0
2008-02-22,1.38,1.4,1.25,1.38,136222,0
2008-02-25,1.38,1.39,1.28,1.34,99983,0
2008-02-26,1.37,1.45,1.35,1.43,149177,0
2008-02-27,1.33,1.48,1.33,1.45,147075,0
2008-02-28,1.42,1.5,1.42,1.47,260117,0
2008-02-29,1.49,1.53,1.45,1.45,55569,0
2008-03-03,1.48,1.48,1.42,1.46,82207,0
2008-03-04,1.45,1.48,1.39,1.46,60097,0
2008-03-05,1.44,1.5,1.44,1.49,55339,0
2008-03-06,1.5,1.5,1.4,1.45,94424,0
2008-03-07,1.45,1.45,1.36,1.43,86025,0
2008-03-10,1.3,1.38,1.03,1.15,599489,0
2008-03-11,1.12,1.23,1.12,1.15,94232,0
2008-03-12,1.18,1.19,1.08,1.17,71378,0
2008-03-13,1.16,1.27,1.14,1.23,1778111,0
2008-03-14,1.31,1.41,1.21,1.27,734677,0
2008-03-17,1.28,1.35,1.15,1.22,623838,0
2008-03-18,1.29,1.29,1.12,1.24,152291,0
2008-03-19,1.2,1.28,1.13,1.25,176808,0
2008-03-20,1.29,1.34,1.18,1.33,195395,0
2008-03-24,1.31,1.45,1.31,1.45,170382,0
2008-03-25,1.45,1.47,1.39,1.45,147026,0
2008-03-26,1.38,1.44,1.33,1.44,132237,0
2008-03-27,1.41,1.43,1.37,1.42,117999,0
2008-03-28,1.4,1.42,1.3,1.36,154577,0
2008-03-31,1.36,1.42,1.35,1.42,101654,0
2008-04-01,1.41,1.48,1.39,1.43,201679,0
2008-04-02,1.48,1.5,1.44,1.49,418739,0
2008-04-03,1.51,1.52,1.38,1.38,90426,0
2008-04-04,1.41,1.48,1.38,1.44,250830,0
2008-04-07,1.43,1.44,1.35,1.39,169270,0
2008-04-08,1.39,1.46,1.13,1.34,260902,0
2008-04-09,1.25,1.4,1.25,1.36,109918,0
2008-04-10,1.38,1.41,1.23,1.39,210319,0
2008-04-11,1.37,1.45,1.32,1.43,374194,0
2008-04-14,1.4,1.51,1.39,1.44,490232,0
2008-04-15,1.47,1.47,1.36,1.39,3258124,0
2008-04-16,1.4,1.4,1.29,1.31,380526,0
2008-04-17,1.33,1.36,1.31,1.31,170535,0
2008-04-18,1.31,1.35,1.26,1.28,1367905,0
2008-04-21,1.31,1.33,1.25,1.27,182351,0
2008-04-22,1.25,1.3,1.25,1.28,32157,0
2008-04-23,1.29,1.29,1.18,1.21,210051,0
2008-04-24,1.21,1.43,1.21,1.33,176895,0
2008-04-25,1.34,1.38,1.28,1.31,137426,0
2008-04-28,1.33,1.35,1.3,1.35,98417,0
2008-04-29,1.3,1.4,1.3,1.4,120915,0
2008-04-30,1.41,1.41,1.3,1.39,129183,0
2008-05-01,1.38,1.38,1.32,1.35,29387,0
2008-05-02,1.33,1.35,1.3,1.32,41515,0
2008-05-05,1.36,1.36,1.18,1.2,251475,0
2008-05-06,1.18,1.26,1.15,1.23,114008,0
2008-05-07,1.22,1.25,1.16,1.19,102810,0
2008-05-08,1.17,1.27,1.17,1.27,85041,0
2008-05-09,1.24,1.25,1.13,1.17,835586,0
2008-05-12,1.17,1.27,1.16,1.27,97174,0
2008-05-13,1.29,1.34,1.26,1.3,194155,0
2008-05-14,1.27,1.31,1.26,1.27,61244,0
2008-05-15,1.3,1.32,1.27,1.31,130158,0
2008-05-16,1.44,1.45,1.3,1.35,765274,0
2008-05-19,1.35,1.35,1.26,1.26,195111,0
2008-05-20,1.27,1.28,1.21,1.22,140411,0
2008-05-21,1.25,1.25,1.17,1.18,121212,0
2008-05-22,1.18,1.26,1.18,1.22,110074,0
2008-05-23,1.25,1.25,1.21,1.22,84759,0
2008-05-27,1.22,1.25,1.17,1.2,128983,0
2008-05-28,1.22,1.4,1.15,1.38,608562,0
2008-05-29,1.45,1.48,1.4,1.43,347985,0
2008-05-30,1.41,1.5,1.38,1.49,306529,0
2008-06-02,1.5,1.58,1.46,1.55,271763,0
2008-06-03,1.55,1.56,1.43,1.45,240744,0
2008-06-04,1.42,1.46,1.41,1.42,203899,0
2008-06-05,1.4,1.45,1.4,1.44,45291,0
2008-06-06,1.46,1.48,1.29,1.43,278198,0
2008-06-09,1.41,1.42,1.35,1.36,91758,0
2008-06-10,1.35,1.39,1.35,1.36,41523,0
2008-06-11,1.38,1.44,1.37,1.39,553213,0
2008-06-12,1.38,1.48,1.38,1.45,189645,0
2008-06-13,1.46,1.48,1.43,1.43,131352,0
2008-06-16,1.41,1.48,1.4,1.42,89106,0
2008-06-17,1.4,1.47,1.4,1.42,164240,0
2008-06-18,1.4,1.4,1.32,1.39,1022242,0
2008-06-19,1.37,1.46,1.37,1.46,100403,0
2008-06-20,1.44,1.49,1.43,1.49,49600,0
2008-06-23,1.49,1.49,1.43,1.47,80770,0
2008-06-24,1.49,1.49,1.46,1.47,54107,0
2008-06-25,1.46,1.49,1.45,1.48,41534,0
2008-06-26,1.48,1.48,1.45,1.47,59511,0
2008-06-27,1.45,1.53,1.45,1.53,259453,0
2008-06-30,1.5,1.54,1.46,1.46,168865,0
2008-07-01,1.49,1.52,1.35,1.47,220818,0
2008-07-02,1.45,1.47,1.43,1.46,70761,0
2008-07-03,1.45,1.52,1.45,1.48,95853,0
2008-07-07,1.47,1.49,1.4,1.44,116518,0
2008-07-08,1.42,1.5,1.36,1.48,234245,0
2008-07-09,1.49,1.55,1.44,1.49,423959,0
2008-07-10,1.44,1.65,1.41,1.5,807381,0
2008-07-11,1.52,1.58,1.46,1.55,784478,0
2008-07-14,1.59,1.78,1.54,1.63,611630,0
2008-07-15,1.67,1.76,1.63,1.73,525047,0
2008-07-16,1.75,1.85,1.75,1.79,509033,0
2008-07-17,1.83,1.94,1.77,1.77,615938,0
2008-07-18,1.81,1.9,1.79,1.8,187578,0
2008-07-21,1.8,1.84,1.6,1.65,531851,0
2008-07-22,1.65,1.7,1.64,1.7,244550,0
2008-07-23,1.74,1.74,1.67,1.7,226156,0
2008-07-24,1.66,1.73,1.65,1.66,61865,0
2008-07-25,1.7,1.72,1.62,1.66,98317,0
2008-07-28,1.66,1.7,1.65,1.7,71413,0
2008-07-29,1.67,1.73,1.66,1.67,504000,0
2008-07-30,1.6,1.67,1.55,1.66,246300,0
2008-07-31,1.61,1.7,1.61,1.7,274135,0
2008-08-01,1.68,1.73,1.63,1.69,79259,0
2008-08-04,1.7,1.7,1.57,1.58,98283,0
2008-08-05,1.55,1.62,1.55,1.59,42665,0
2008-08-06,1.55,1.65,1.5,1.51,499178,0
2008-08-07,1.7,1.7,1.54,1.58,314985,0
2008-08-08,1.55,1.65,1.52,1.6,205239,0
2008-08-11,1.63,1.66,1.58,1.6,120662,0
2008-08-12,1.6,1.65,1.59,1.6,98818,0
2008-08-13,1.58,1.65,1.58,1.64,40791,0
2008-08-14,1.64,1.71,1.64,1.7,62168,0
2008-08-15,1.7,1.72,1.68,1.71,76719,0
2008-08-18,1.71,1.73,1.6,1.64,105889,0
2008-08-19,1.64,1.73,1.63,1.72,65523,0
2008-08-20,1.75,1.9,1.64,1.9,564635,0
2008-08-21,1.89,1.9,1.8,1.84,110478,0
2008-08-22,1.88,1.88,1.84,1.85,65791,0
2008-08-25,1.87,1.87,1.77,1.77,70257,0
2008-08-26,1.75,1.85,1.75,1.78,201489,0
2008-08-27,1.77,1.82,1.73,1.77,153735,0
2008-08-28,1.81,1.85,1.75,1.78,201836,0
2008-08-29,1.79,1.79,1.73,1.74,201621,0
2008-09-02,1.79,1.79,1.65,1.65,170705,0
2008-09-03,1.62,1.73,1.62,1.66,71930,0
2008-09-04,1.63,1.65,1.59,1.6,79106,0
2008-09-05,1.58,1.63,1.52,1.63,147895,0
2008-09-08,1.69,1.69,1.54,1.6,59129,0
2008-09-09,1.63,1.7,1.56,1.58,55188,0
2008-09-10,1.57,1.63,1.53,1.63,111228,0
2008-09-11,1.63,1.7,1.53,1.53,52765,0
2008-09-12,1.64,1.66,1.5,1.52,732705,0
2008-09-15,1.51,1.52,1.44,1.46,64943,0
2008-09-16,1.43,1.52,1.35,1.39,150120,0
2008-09-17,1.43,1.49,1.08,1.11,432616,0
2008-09-18,1.1,1.31,1.1,1.27,450255,0
2008-09-19,1.31,1.43,1.29,1.43,221118,0
2008-09-22,1.46,1.47,1.35,1.39,85054,0
2008-09-23,1.34,1.4,1.29,1.3,78825,0
2008-09-24,1.34,1.39,1.29,1.35,91794,0
2008-09-25,1.38,1.4,1.35,1.35,109793,0
2008-09-26,1.32,1.37,1.32,1.35,167656,0
2008-09-29,1.29,1.39,1.13,1.2,340674,0
2008-09-30,1.24,1.25,1.11,1.15,173637,0
2008-10-01,1.18,1.18,1,1.13,1754119,0
2008-10-02,1.16,1.17,1.11,1.14,129451,0
2008-10-03,1.17,1.21,1.12,1.15,42531,0
2008-10-06,1.15,1.15,1.06,1.1,328842,0
2008-10-07,1.13,1.15,1.08,1.1,80732,0
2008-10-08,1.01,1.1,1.01,1.06,112279,0
2008-10-09,1.03,1.12,1.02,1.03,122353,0
2008-10-10,1,1.03,0.9,0.93,269363,0
2008-10-13,0.95,1.01,0.95,1,89363,0
2008-10-14,1.14,1.14,0.99,1,230912,0
2008-10-15,0.99,1.06,0.95,0.98,88897,0
2008-10-16,0.95,0.95,0.88,0.89,101542,0
2008-10-17,0.84,1.06,0.84,0.92,194991,0
2008-10-20,0.93,0.97,0.9,0.93,57340,0
2008-10-21,0.96,0.98,0.93,0.93,91377,0
2008-10-22,1,1,0.77,0.86,337900,0
2008-10-23,0.95,0.95,0.82,0.88,1422483,0
2008-10-24,0.9,0.9,0.75,0.79,60433,0
2008-10-27,0.85,0.85,0.78,0.79,45318,0
2008-10-28,0.8,0.84,0.78,0.81,137319,0
2008-10-29,0.75,0.82,0.75,0.77,458151,0
2008-10-30,0.73,0.87,0.73,0.83,85668,0
2008-10-31,0.88,0.88,0.81,0.86,46920,0
2008-11-03,0.9,1.02,0.89,1.02,123198,0
2008-11-04,0.99,1.1,0.99,1.04,61695,0
2008-11-05,1.07,1.12,0.99,1.03,95986,0
2008-11-06,1.06,1.06,0.88,0.96,22757,0
2008-11-07,0.94,0.99,0.92,0.92,75430,0
2008-11-10,0.92,0.97,0.86,0.92,43316,0
2008-11-11,0.95,0.95,0.85,0.86,74703,0
2008-11-12,0.85,0.86,0.8,0.81,69830,0
2008-11-13,0.8,0.96,0.79,0.87,134485,0
2008-11-14,0.85,0.87,0.78,0.78,43120,0
2008-11-17,0.81,0.84,0.8,0.8,50635,0
2008-11-18,0.79,0.81,0.76,0.78,251004,0
2008-11-19,0.78,0.81,0.75,0.77,93774,0
2008-11-20,0.8,0.81,0.75,0.75,280603,0
2008-11-21,0.73,0.76,0.7,0.7,124890,0
2008-11-24,0.75,0.79,0.7,0.75,89632,0
2008-11-25,0.71,0.75,0.68,0.68,82847,0
2008-11-26,0.72,0.75,0.7,0.72,73382,0
2008-11-28,0.7,0.75,0.7,0.72,26334,0
2008-12-01,0.71,0.74,0.7,0.72,53347,0
2008-12-02,0.75,0.78,0.7,0.76,64856,0
2008-12-03,0.73,0.79,0.7,0.76,14113,0
2008-12-04,0.72,0.75,0.7,0.73,39295,0
2008-12-05,0.7,0.73,0.7,0.73,46976,0
2008-12-08,0.77,0.92,0.77,0.83,172809,0
2008-12-09,0.85,0.9,0.8,0.81,45875,0
2008-12-10,0.84,0.85,0.8,0.85,45077,0
2008-12-11,0.82,0.9,0.8,0.85,119887,0
2008-12-12,0.85,0.9,0.82,0.84,40521,0
2008-12-15,0.83,0.88,0.83,0.85,46862,0
2008-12-16,0.9,0.9,0.81,0.85,68548,0
2008-12-17,0.85,0.85,0.74,0.8,143018,0
2008-12-18,0.82,0.82,0.74,0.81,66466,0
2008-12-19,0.8,0.86,0.8,0.86,26399,0
2008-12-22,0.88,0.88,0.8,0.8,44841,0
2008-12-23,0.82,0.85,0.8,0.82,46707,0
2008-12-24,0.85,0.85,0.8,0.8,6068,0
2008-12-26,0.8,0.82,0.8,0.8,128438,0
2008-12-29,0.77,0.83,0.76,0.79,42657,0
2008-12-30,0.78,0.78,0.75,0.78,74909,0
2008-12-31,0.74,0.78,0.74,0.75,133755,0
2009-01-02,0.8,0.8,0.74,0.76,58469,0
2009-01-05,0.78,0.8,0.78,0.8,18077,0
2009-01-06,0.8,0.88,0.79,0.88,37610,0
2009-01-07,0.88,0.9,0.8,0.88,52104,0
2009-01-08,0.89,0.9,0.85,0.86,38534,0
2009-01-09,0.88,0.9,0.86,0.88,29450,0
2009-01-12,0.88,0.88,0.8,0.82,56429,0
2009-01-13,0.82,0.82,0.79,0.82,23135,0
2009-01-14,0.8,0.83,0.79,0.8,19972,0
2009-01-15,0.8,0.84,0.76,0.83,87200,0
2009-01-16,0.9,0.93,0.85,0.9,81770,0
2009-01-20,0.92,0.92,0.86,0.89,66099,0
2009-01-21,0.89,0.89,0.86,0.89,80599,0
2009-01-22,0.89,0.92,0.88,0.92,20599,0
2009-01-23,0.86,0.92,0.86,0.86,40041,0
2009-01-26,0.83,0.94,0.83,0.93,89180,0
2009-01-27,0.93,0.93,0.88,0.89,55980,0
2009-01-28,0.88,0.9,0.85,0.9,141287,0
2009-01-29,0.92,0.92,0.9,0.9,29500,0
2009-01-30,0.93,0.94,0.92,0.93,215879,0
2009-02-02,0.94,1.05,0.9,1.04,143649,0
2009-02-03,1.09,1.15,1.04,1.09,5078955,0
2009-02-04,1.11,1.12,1,1.05,88039,0
2009-02-05,1.05,1.12,1,1.07,161666,0
2009-02-06,1.04,1.11,1.02,1.11,273647,0
2009-02-09,1.19,1.2,1.05,1.18,413985,0
2009-02-10,1.19,1.2,1.16,1.18,105985,0
2009-02-11,1.17,1.22,1.16,1.22,166362,0
2009-02-12,1.28,1.33,1.15,1.33,111889,0
2009-02-13,1.35,1.4,1.26,1.32,250749,0
2009-02-17,1.4,1.4,1.18,1.23,114800,0
2009-02-18,1.2,1.25,1.14,1.18,66698,0
2009-02-19,1.16,1.25,1.15,1.19,82259,0
2009-02-20,1.19,1.25,1.19,1.2,112054,0
2009-02-23,1.18,1.23,1.18,1.2,94051,0
2009-02-24,1.2,1.32,1.2,1.26,90801,0
2009-02-25,1.27,1.28,1.22,1.24,43134,0
2009-02-26,1.24,1.27,1.2,1.27,115870,0
2009-02-27,1.27,1.27,1.2,1.2,91730,0
2009-03-02,1.2,1.24,1.1,1.15,200818,0
2009-03-03,1.16,1.19,1.16,1.19,61146,0
2009-03-04,1.19,1.21,1.18,1.2,117796,0
2009-03-05,1.21,1.21,1.18,1.19,62406,0
2009-03-06,1.2,1.2,1.14,1.18,78041,0
2009-03-09,1.18,1.18,1.09,1.09,103373,0
2009-03-10,1.14,1.14,0.99,1.02,185257,0
2009-03-11,1.02,1.06,1.01,1.06,159557,0
2009-03-12,1.07,1.08,1.03,1.08,80650,0
2009-03-13,1.05,1.13,1.03,1.1,74902,0
2009-03-16,1.14,1.27,1.12,1.25,129748,0
2009-03-17,1.29,1.3,1.27,1.3,61224,0
2009-03-18,1.23,1.3,1.21,1.23,94480,0
2009-03-19,1.23,1.26,1.17,1.24,62092,0
2009-03-20,1.24,1.24,1.15,1.18,16543,0
2009-03-23,1.2,1.23,1.18,1.19,69320,0
2009-03-24,1.22,1.24,1.16,1.2,39305,0
2009-03-25,1.26,1.28,1.2,1.24,66188,0
2009-03-26,1.25,1.28,1.22,1.27,55876,0
2009-03-27,1.27,1.28,1.19,1.28,110423,0
2009-03-30,1.3,1.37,1.3,1.33,76671,0
2009-03-31,1.35,1.41,1.33,1.38,103429,0
2009-04-01,1.38,1.39,1.32,1.37,51176,0
2009-04-02,1.35,1.38,1.32,1.37,56202,0
2009-04-03,1.36,1.36,1.33,1.36,28562,0
2009-04-06,1.33,1.37,1.3,1.3,117522,0
2009-04-07,1.28,1.33,1.26,1.29,74291,0
2009-04-08,1.27,1.3,1.25,1.28,45800,0
2009-04-09,1.32,1.37,1.28,1.32,28945,0
2009-04-13,1.32,1.39,1.32,1.39,58833,0
2009-04-14,1.39,1.42,1.37,1.38,43292,0
2009-04-15,1.34,1.34,1.25,1.3,57424,0
2009-04-16,1.27,1.33,1.27,1.33,39652,0
2009-04-17,1.3,1.35,1.28,1.31,71024,0
2009-04-20,1.29,1.4,1.29,1.35,69462,0
2009-04-21,1.3,1.39,1.27,1.3,46309,0
2009-04-22,1.32,1.43,1.32,1.43,66805,0
2009-04-23,1.42,1.42,1.33,1.39,43809,0
2009-04-24,1.38,1.4,1.32,1.36,54760,0
2009-04-27,1.32,1.32,1.15,1.21,3341277,0
2009-04-28,1.24,1.27,1.18,1.24,270325,0
2009-04-29,1.22,1.29,1.17,1.2,239932,0
2009-04-30,1.2,1.2,1.14,1.17,205276,0
2009-05-01,1.17,1.17,1.13,1.13,73254,0
2009-05-04,1.11,1.21,1.11,1.16,158114,0
2009-05-05,1.27,1.27,1.17,1.22,222800,0
2009-05-06,1.25,1.26,1.18,1.22,206212,0
2009-05-07,1.25,1.26,1.22,1.24,105553,0
2009-05-08,1.26,1.27,1.22,1.24,135098,0
2009-05-11,1.28,1.28,1.22,1.25,184080,0
2009-05-12,1.29,1.35,1.27,1.33,174426,0
2009-05-13,1.33,1.57,1.33,1.52,704869,0
2009-05-14,1.52,1.58,1.35,1.43,213247,0
2009-05-15,1.45,1.5,1.33,1.46,125537,0
2009-05-18,1.46,1.82,1.43,1.6,930239,0
2009-05-19,1.66,1.69,1.54,1.6,660981,0
2009-05-20,1.67,1.74,1.58,1.6,524483,0
2009-05-21,1.6,1.6,1.42,1.5,274212,0
2009-05-22,1.56,1.56,1.5,1.55,127382,0
2009-05-26,1.48,1.6,1.48,1.6,204798,0
2009-05-27,1.6,1.6,1.5,1.5,147524,0
2009-05-28,1.55,1.55,1.47,1.49,214666,0
2009-05-29,1.5,1.5,1.42,1.46,129171,0
2009-06-01,1.5,1.55,1.46,1.51,419944,0
2009-06-02,1.52,1.55,1.39,1.44,629584,0
2009-06-03,1.5,1.52,1.42,1.44,253168,0
2009-06-04,1.49,1.49,1.43,1.45,197467,0
2009-06-05,1.45,1.54,1.43,1.5,210032,0
2009-06-08,1.55,1.55,1.49,1.5,283617,0
2009-06-09,1.56,1.56,1.47,1.52,244111,0
2009-06-10,1.6,1.63,1.45,1.5,645570,0
2009-06-11,1.54,1.55,1.48,1.51,247319,0
2009-06-12,1.53,1.54,1.47,1.53,152188,0
2009-06-15,1.52,1.52,1.45,1.5,169747,0
2009-06-16,1.55,1.55,1.48,1.51,153339,0
2009-06-17,1.5,1.51,1.48,1.5,200969,0
2009-06-18,1.49,1.52,1.44,1.5,352036,0
2009-06-19,1.49,1.5,1.4,1.42,277189,0
2009-06-22,1.47,1.47,1.38,1.43,270913,0
2009-06-23,1.45,1.46,1.37,1.37,182195,0
2009-06-24,1.43,1.46,1.37,1.39,674663,0
2009-06-25,1.36,1.44,1.35,1.4,383298,0
2009-06-26,1.42,1.62,1.36,1.58,10201040,0
2009-06-29,1.58,1.59,1.52,1.55,669729,0
2009-06-30,1.57,1.63,1.56,1.6,579648,0
2009-07-01,1.55,1.62,1.54,1.55,251221,0
2009-07-02,1.55,1.58,1.42,1.48,397965,0
2009-07-06,1.48,1.51,1.42,1.45,563556,0
2009-07-07,1.5,1.5,1.36,1.37,350047,0
2009-07-08,1.38,1.38,1.28,1.33,314908,0
2009-07-09,1.33,1.45,1.29,1.4,302260,0
2009-07-10,1.4,1.43,1.35,1.36,79292,0
2009-07-13,1.4,1.43,1.36,1.39,120475,0
2009-07-14,1.39,1.4,1.37,1.4,1111859,0
2009-07-15,1.44,1.46,1.38,1.4,1193616,0
2009-07-16,1.4,1.41,1.35,1.38,903808,0
2009-07-17,1.39,1.39,1.35,1.37,238859,0
2009-07-20,1.4,1.42,1.36,1.38,298543,0
2009-07-21,1.4,1.41,1.38,1.4,178196,0
2009-07-22,1.41,1.41,1.38,1.4,213124,0
2009-07-23,1.38,1.47,1.38,1.47,623842,0
2009-07-24,1.48,1.5,1.43,1.45,493730,0
2009-07-27,1.5,1.6,1.49,1.55,1018937,0
2009-07-28,1.51,1.55,1.41,1.5,626206,0
2009-07-29,1.5,1.5,1.36,1.39,787260,0
2009-07-30,1.49,1.49,1.38,1.4,740371,0
2009-07-31,1.45,1.45,1.36,1.4,534705,0
2009-08-03,1.42,1.42,1.38,1.41,605482,0
2009-08-04,1.41,1.47,1.38,1.46,1701732,0
2009-08-05,1.48,1.48,1.42,1.43,201008,0
2009-08-06,1.5,1.62,1.45,1.51,748661,0
2009-08-07,1.53,1.55,1.51,1.53,422417,0
2009-08-10,1.53,1.55,1.47,1.48,316259,0
2009-08-11,1.47,1.49,1.42,1.42,252948,0
2009-08-12,1.43,1.55,1.43,1.53,296661,0
2009-08-13,1.52,1.55,1.5,1.51,132090,0
2009-08-14,1.52,1.52,1.48,1.48,156345,0
2009-08-17,1.46,1.47,1.42,1.44,272363,0
2009-08-18,1.45,1.55,1.42,1.52,286129,0
2009-08-19,1.48,1.51,1.42,1.5,199146,0
2009-08-20,1.5,1.53,1.49,1.5,172090,0
2009-08-21,1.55,1.55,1.46,1.51,477956,0
2009-08-24,1.55,1.55,1.48,1.51,183320,0
2009-08-25,1.51,1.52,1.48,1.5,150058,0
2009-08-26,1.5,1.55,1.47,1.55,189926,0
2009-08-27,1.55,1.66,1.49,1.66,448979,0
2009-08-28,1.63,2.24,1.62,1.99,4482291,0
2009-08-31,1.94,2.25,1.87,2.11,2336334,0
2009-09-01,2.11,2.25,1.9,2.1,1222800,0
2009-09-02,2.01,2.12,2.01,2.1,517515,0
2009-09-03,2.49,2.61,2.21,2.41,3666070,0
2009-09-04,2.37,2.5,2.35,2.4,787045,0
2009-09-08,2.45,2.45,2.28,2.37,465438,0
2009-09-09,2.39,2.45,2.33,2.41,572366,0
2009-09-10,2.42,2.42,2.35,2.39,347758,0
2009-09-11,2.4,2.4,2.13,2.22,629475,0
2009-09-14,2.2,2.35,2.15,2.34,338434,0
2009-09-15,2.37,2.4,2.29,2.32,387013,0
2009-09-16,2.33,2.35,2.28,2.3,274576,0
2009-09-17,2.3,2.35,2.3,2.34,402966,0
2009-09-18,2.33,2.57,2.3,2.53,1324637,0
2009-09-21,2.47,2.53,2.36,2.39,596974,0
2009-09-22,2.44,2.47,2.34,2.36,363200,0
2009-09-23,2.36,2.37,2.23,2.24,609242,0
2009-09-24,2.32,2.35,2.21,2.25,336027,0
2009-09-25,2.29,2.3,2.23,2.26,277241,0
2009-09-28,2.26,2.37,2.24,2.37,267096,0
2009-09-29,2.38,2.4,2.26,2.35,221923,0
2009-09-30,2.4,2.42,2.25,2.34,544278,0
2009-10-01,2.32,2.32,1.95,1.99,1178631,0
2009-10-02,1.95,2.04,1.93,1.98,388032,0
2009-10-05,1.99,2.08,1.99,2.05,230889,0
2009-10-06,2.11,2.17,2,2.04,413788,0
2009-10-07,2.09,2.12,2.03,2.12,164767,0
2009-10-08,2.24,2.27,2.06,2.06,601691,0
2009-10-09,2.06,2.16,2.05,2.1,386997,0
2009-10-12,2.15,2.23,2.05,2.11,380950,0
2009-10-13,2.12,2.17,2.07,2.09,135650,0
2009-10-14,2.37,2.37,2.05,2.2,237997,0
2009-10-15,2.2,2.46,2.16,2.37,809835,0
2009-10-16,2.36,2.38,2.21,2.28,433883,0
2009-10-19,2.29,2.36,2.29,2.34,198339,0
2009-10-20,2.35,2.35,2.17,2.18,221871,0
2009-10-21,2.18,2.23,2.18,2.21,201034,0
2009-10-22,2.21,2.24,2.14,2.23,195490,0
2009-10-23,2.24,2.27,2.15,2.15,220347,0
2009-10-26,2.19,2.25,2.14,2.14,174095,0
2009-10-27,2.15,2.23,2.12,2.12,225377,0
2009-10-28,2.08,2.09,1.95,1.96,482539,0
2009-10-29,1.98,2.08,1.96,2.07,200499,0
2009-10-30,2.1,2.13,1.96,1.99,315254,0
2009-11-02,2.04,2.08,1.97,2.07,245058,0
2009-11-03,2.06,2.09,2,2.05,130432,0
2009-11-04,2.05,2.14,2.05,2.08,232422,0
2009-11-05,2.1,2.22,2.08,2.17,260985,0
2009-11-06,2.15,2.17,2.02,2.15,214064,0
2009-11-09,2.16,2.21,2.08,2.19,222513,0
2009-11-10,2.18,2.23,2.11,2.15,86704,0
2009-11-11,2.18,2.2,2.1,2.2,137538,0
2009-11-12,2.2,2.23,2.08,2.12,164972,0
2009-11-13,2.12,2.17,2.08,2.13,164055,0
2009-11-16,2.12,2.24,2.12,2.24,291785,0
2009-11-17,2.24,2.3,2.18,2.3,213698,0
2009-11-18,2.29,2.3,2.12,2.24,203360,0
2009-11-19,2.23,2.3,2.16,2.29,246716,0
2009-11-20,2.29,2.32,2.21,2.26,190239,0
2009-11-23,2.35,2.74,2.31,2.7,1582981,0
2009-11-24,2.7,2.75,2.51,2.66,507199,0
2009-11-25,2.65,2.66,2.5,2.62,305970,0
2009-11-27,2.51,2.6,2.47,2.54,224914,0
2009-11-30,2.59,2.65,2.51,2.61,550330,0
2009-12-01,2.61,2.7,2.56,2.66,502820,0
2009-12-02,2.67,3,2.66,3,1623109,0
2009-12-03,3,3.09,2.77,2.82,716339,0
2009-12-04,2.99,2.99,2.72,2.92,620865,0
2009-12-07,2.91,2.99,2.79,2.91,486430,0
2009-12-08,2.89,2.96,2.83,2.87,325005,0
2009-12-09,2.9,2.95,2.77,2.94,337324,0
2009-12-10,2.95,2.97,2.75,2.84,873517,0
2009-12-11,2.5,2.89,2.5,2.83,232230,0
2009-12-14,2.85,2.98,2.83,2.96,501199,0
2009-12-15,2.85,2.98,2.85,2.86,440040,0
2009-12-16,2.9,2.98,2.87,2.91,283966,0
2009-12-17,2.89,2.95,2.85,2.87,198936,0
2009-12-18,2.87,3.04,2.82,3.01,830968,0
2009-12-21,3.06,3.06,2.84,2.96,342050,0
2009-12-22,2.97,3,2.95,2.98,198934,0
2009-12-23,2.98,3.16,2.96,3.13,390710,0
2009-12-24,3.13,3.5,3.07,3.46,447168,0
2009-12-28,3.46,3.68,3.34,3.46,585566,0
2009-12-29,3.51,3.56,3.36,3.39,188683,0
2009-12-30,3.37,3.4,3.2,3.28,303425,0
2009-12-31,3.24,3.35,3.21,3.25,230991,0
2010-01-04,3.25,3.38,3.22,3.35,187199,0
2010-01-05,3.39,3.66,3.3,3.6,609697,0
2010-01-06,3.52,3.64,3.52,3.53,314870,0
2010-01-07,3.59,3.7,3.48,3.5,395298,0
2010-01-08,3.5,3.63,3.46,3.61,286800,0
2010-01-11,3.66,3.67,3.5,3.51,281185,0
2010-01-12,3.49,3.56,3.21,3.25,493301,0
2010-01-13,3.25,3.43,3.25,3.33,295885,0
2010-01-14,3.39,3.4,3.21,3.38,239966,0
2010-01-15,3.42,3.42,3.18,3.22,422221,0
2010-01-19,3.22,3.32,3.11,3.32,278810,0
2010-01-20,3.29,3.3,3.1,3.15,278520,0
2010-01-21,3.17,3.17,2.96,2.96,494106,0
2010-01-22,2.52,2.55,2.22,2.37,4025385,0
2010-01-25,2.46,2.52,2.38,2.44,1265727,0
2010-01-26,2.49,2.53,2.3,2.32,743832,0
2010-01-27,2.32,2.37,2.31,2.34,335912,0
2010-01-28,2.34,2.41,2.3,2.39,1024173,0
2010-01-29,2.41,2.43,2.05,2.06,2105479,0
2010-02-01,2.11,2.23,2.11,2.2,643095,0
2010-02-02,2.27,2.34,2.18,2.27,1339033,0
2010-02-03,2.27,2.39,2.23,2.27,549822,0
2010-02-04,2.23,2.28,2.2,2.2,1000604,0
2010-02-05,2.19,2.28,2.15,2.25,579326,0
2010-02-08,2.26,2.41,2.26,2.34,542179,0
2010-02-09,2.37,2.44,2.25,2.29,792468,0
2010-02-10,2.16,2.31,2.15,2.28,370899,0
2010-02-11,2.28,2.36,2.23,2.31,635208,0
2010-02-12,2.33,2.54,2.32,2.51,1096836,0
2010-02-16,2.52,2.54,2.45,2.51,458423,0
2010-02-17,2.52,2.54,2.5,2.53,449220,0
2010-02-18,2.53,2.62,2.49,2.53,707835,0
2010-02-19,2.54,2.59,2.52,2.55,808587,0
2010-02-22,2.55,2.57,2.5,2.52,1117634,0
2010-02-23,2.52,2.53,2.46,2.5,794842,0
2010-02-24,2.55,2.61,2.5,2.55,585483,0
2010-02-25,2.53,2.85,2.52,2.71,648785,0
2010-02-26,2.71,2.86,2.67,2.86,907105,0
2010-03-01,2.91,2.99,2.81,2.95,987484,0
2010-03-02,2.98,3.15,2.91,3.07,800022,0
2010-03-03,3.14,3.43,3.1,3.21,1815621,0
2010-03-04,3.25,3.26,3.12,3.15,561300,0
2010-03-05,3.2,3.2,3.06,3.17,413221,0
2010-03-08,3.18,3.2,3.11,3.14,275109,0
2010-03-09,3.13,3.18,3.04,3.17,433275,0
2010-03-10,3.17,3.22,3.15,3.16,346689,0
2010-03-11,3.11,3.32,3.1,3.25,423372,0
2010-03-12,3.3,3.31,3.16,3.18,338476,0
2010-03-15,3.19,3.2,3.1,3.2,358415,0
2010-03-16,3.21,3.23,3.11,3.18,180806,0
2010-03-17,3.19,3.25,3.17,3.24,530834,0
2010-03-18,3.25,3.25,3.16,3.24,269767,0
2010-03-19,3.25,3.27,3.1,3.15,712000,0
2010-03-22,3.13,3.25,3.12,3.2,323955,0
2010-03-23,3.21,3.25,3.16,3.19,369562,0
2010-03-24,3.17,3.22,3.17,3.19,194917,0
2010-03-25,3.23,3.23,3.11,3.12,435828,0
2010-03-26,3.11,3.13,2.9,3.05,674068,0
2010-03-29,3.06,3.1,3.01,3.08,196137,0
2010-03-30,3.08,3.1,2.99,3.03,209238,0
2010-03-31,3.02,3.09,2.98,3.07,644996,0
2010-04-01,3.08,3.13,2.99,3.04,376148,0
2010-04-05,3.06,3.23,3.04,3.23,465471,0
2010-04-06,3.2,3.26,3.11,3.2,522403,0
2010-04-07,3.18,3.25,3.15,3.16,204520,0
2010-04-08,3.14,3.27,3.1,3.22,283931,0
2010-04-09,3.19,3.26,3.07,3.15,228252,0
2010-04-12,3.14,3.45,3.09,3.22,994572,0
2010-04-13,3.22,3.36,3.16,3.33,393543,0
2010-04-14,3.4,3.58,3.38,3.45,819374,0
2010-04-15,3.41,3.44,3.33,3.4,317001,0
2010-04-16,3.4,3.42,3.28,3.32,257854,0
2010-04-19,3.3,3.38,3.21,3.26,195945,0
2010-04-20,3.3,3.34,3.26,3.3,297726,0
2010-04-21,3.32,3.33,3.22,3.28,264048,0
2010-04-22,3.31,3.42,3.23,3.42,373395,0
2010-04-23,3.42,3.42,3.31,3.38,265408,0
2010-04-26,3.39,3.42,3.32,3.34,315456,0
2010-04-27,3.32,3.42,3.23,3.26,361580,0
2010-04-28,3.29,3.31,3.23,3.24,182178,0
2010-04-29,3.25,3.35,3.25,3.34,436159,0
2010-04-30,3.33,3.39,3.3,3.3,321130,0
2010-05-03,3.3,3.4,3.23,3.27,455085,0
2010-05-04,3.23,3.27,3.12,3.17,480331,0
2010-05-05,3.15,3.18,3,3.12,538951,0
2010-05-06,3.15,3.18,2.91,3.01,781595,0
2010-05-07,3.03,3.14,2.89,2.91,623955,0
2010-05-10,2.99,3.23,2.98,3.16,463303,0
2010-05-11,3.15,3.28,3.11,3.23,287324,0
2010-05-12,3.23,3.4,3.23,3.31,584043,0
2010-05-13,3.31,3.39,3.28,3.38,278620,0
2010-05-14,3.35,3.38,3.24,3.29,272022,0
2010-05-17,3.29,3.49,3.28,3.46,758230,0
2010-05-18,3.48,3.48,3.36,3.37,410824,0
2010-05-19,3.38,3.46,3.3,3.36,449592,0
2010-05-20,3.3,3.37,3.2,3.26,688861,0
2010-05-21,3.19,3.37,3.15,3.28,1361622,0
2010-05-24,3.29,3.3,3.14,3.14,408341,0
2010-05-25,2.99,3.12,2.91,3.12,680219,0
2010-05-26,3.14,3.2,2.99,2.99,402044,0
2010-05-27,3.11,3.19,3.05,3.18,384188,0
2010-05-28,3.17,3.23,3.08,3.15,241197,0
2010-06-01,3.13,3.19,3.05,3.05,243161,0
2010-06-02,3.1,3.25,3.1,3.25,617058,0
2010-06-03,3.25,3.35,3.25,3.33,263420,0
2010-06-04,3.21,3.32,3.11,3.11,408216,0
2010-06-07,3.18,3.24,2.95,2.95,390763,0
2010-06-08,2.98,3.04,2.75,2.83,523375,0
2010-06-09,2.88,2.99,2.76,2.78,323107,0
2010-06-10,2.85,3.07,2.85,3.05,309551,0
2010-06-11,3,3.21,2.95,3.21,301466,0
2010-06-14,3.25,3.3,3.09,3.11,235485,0
2010-06-15,3.16,3.28,3.08,3.26,351595,0
2010-06-16,2.33,2.33,1.66,1.69,7914858,0
2010-06-17,1.79,1.89,1.7,1.7,3538362,0
2010-06-18,1.75,1.82,1.7,1.82,1509112,0
2010-06-21,1.87,1.87,1.73,1.76,1320043,0
2010-06-22,1.77,1.81,1.57,1.57,1540070,0
2010-06-23,1.57,1.61,1.51,1.57,1000217,0
2010-06-24,1.55,1.63,1.55,1.59,711887,0
2010-06-25,1.63,1.63,1.51,1.59,947055,0
2010-06-28,1.58,1.59,1.55,1.56,300635,0
2010-06-29,1.53,1.54,1.48,1.48,698706,0
2010-06-30,1.49,1.49,1.38,1.39,1461882,0
2010-07-01,1.38,1.38,1.29,1.3,1084079,0
2010-07-02,1.36,1.5,1.31,1.45,500398,0
2010-07-06,1.49,1.62,1.41,1.45,728383,0
2010-07-07,1.47,1.48,1.32,1.4,511987,0
2010-07-08,1.5,1.55,1.44,1.48,432773,0
2010-07-09,1.51,1.52,1.47,1.51,247888,0
2010-07-12,1.51,1.51,1.45,1.46,187892,0
2010-07-13,1.5,1.55,1.47,1.53,405136,0
2010-07-14,1.51,1.57,1.49,1.5,186557,0
2010-07-15,1.5,1.52,1.49,1.5,231026,0
2010-07-16,1.48,1.6,1.46,1.47,298264,0
2010-07-19,1.48,1.52,1.46,1.5,217650,0
2010-07-20,1.47,1.55,1.45,1.49,218758,0
2010-07-21,1.51,1.54,1.47,1.5,185442,0
2010-07-22,1.53,1.56,1.5,1.55,309623,0
2010-07-23,1.54,1.65,1.54,1.62,266528,0
2010-07-26,1.66,1.84,1.66,1.8,778489,0
2010-07-27,1.82,1.85,1.72,1.74,272603,0
2010-07-28,1.73,1.74,1.68,1.68,184661,0
2010-07-29,1.7,1.72,1.61,1.61,157310,0
2010-07-30,1.59,1.74,1.57,1.72,227760,0
2010-08-02,1.77,1.8,1.74,1.77,242235,0
2010-08-03,1.76,1.8,1.65,1.77,439884,0
2010-08-04,1.78,1.8,1.74,1.8,358321,0
2010-08-05,1.77,1.85,1.76,1.82,327071,0
2010-08-06,1.77,1.87,1.73,1.74,182616,0
2010-08-09,1.65,1.65,1.45,1.52,847951,0
2010-08-10,1.5,1.62,1.47,1.53,512223,0
2010-08-11,1.48,1.57,1.4,1.41,560594,0
2010-08-12,1.37,1.4,1.33,1.39,538482,0
2010-08-13,1.39,1.45,1.39,1.41,179341,0
2010-08-16,1.41,1.43,1.37,1.42,190166,0
2010-08-17,1.44,1.44,1.39,1.42,173598,0
2010-08-18,1.41,1.41,1.34,1.4,126208,0
2010-08-19,1.4,1.4,1.35,1.35,223797,0
2010-08-20,1.35,1.4,1.34,1.36,236504,0
2010-08-23,1.38,1.4,1.32,1.33,269146,0
2010-08-24,1.31,1.34,1.28,1.29,334061,0
2010-08-25,1.27,1.4,1.25,1.27,405389,0
2010-08-26,1.27,1.3,1.21,1.23,247545,0
2010-08-27,1.24,1.27,1.21,1.26,230691,0
2010-08-30,1.24,1.26,1.22,1.24,187632,0
2010-08-31,1.24,1.27,1.23,1.23,264352,0
2010-09-01,1.26,1.27,1.24,1.27,177130,0
2010-09-02,1.26,1.29,1.25,1.28,119264,0
2010-09-03,1.3,1.31,1.26,1.31,147511,0
2010-09-07,1.31,1.35,1.26,1.27,184625,0
2010-09-08,1.27,1.32,1.26,1.32,125174,0
2010-09-09,1.35,1.36,1.31,1.34,205396,0
2010-09-10,1.35,1.36,1.34,1.35,94490,0
2010-09-13,1.35,1.36,1.31,1.35,212851,0
2010-09-14,1.35,1.35,1.28,1.3,195928,0
2010-09-15,1.29,1.32,1.26,1.28,154865,0
2010-09-16,1.28,1.3,1.26,1.26,112558,0
2010-09-17,1.3,1.3,1.25,1.26,316177,0
2010-09-20,1.26,1.3,1.25,1.29,261761,0
2010-09-21,1.29,1.29,1.22,1.28,211100,0
2010-09-22,1.27,1.36,1.26,1.35,254423,0
2010-09-23,1.34,1.41,1.31,1.34,324825,0
2010-09-24,1.37,1.37,1.29,1.36,319162,0
2010-09-27,1.37,1.39,1.32,1.35,106111,0
2010-09-28,1.36,1.4,1.34,1.36,169778,0
2010-09-29,1.35,1.38,1.33,1.36,224713,0
2010-09-30,1.38,1.38,1.34,1.37,148666,0
2010-10-01,1.39,1.39,1.35,1.36,94567,0
2010-10-04,1.36,1.36,1.33,1.36,116166,0
2010-10-05,1.37,1.45,1.34,1.41,425310,0
2010-10-06,1.42,1.44,1.39,1.41,269440,0
2010-10-07,1.43,1.43,1.28,1.35,235957,0
2010-10-08,1.35,1.4,1.31,1.4,145538,0
2010-10-11,1.4,1.4,1.34,1.38,206928,0
2010-10-12,1.37,1.44,1.36,1.43,406994,0
2010-10-13,1.43,1.51,1.41,1.47,584316,0
2010-10-14,1.48,1.48,1.42,1.43,297747,0
2010-10-15,1.48,1.48,1.38,1.42,471236,0
2010-10-18,1.42,1.48,1.41,1.42,260525,0
2010-10-19,1.41,1.45,1.41,1.44,323293,0
2010-10-20,1.46,1.48,1.4,1.46,302542,0
2010-10-21,1.46,1.48,1.44,1.44,195650,0
2010-10-22,1.44,1.45,1.41,1.45,117490,0
2010-10-25,1.47,1.53,1.38,1.41,1600331,0
2010-10-26,1.39,1.42,1.39,1.42,124451,0
2010-10-27,1.41,1.43,1.39,1.4,168015,0
2010-10-28,1.45,1.45,1.39,1.4,266257,0
2010-10-29,1.39,1.44,1.39,1.4,147347,0
2010-11-01,1.41,1.45,1.4,1.41,405704,0
2010-11-02,1.43,1.45,1.41,1.45,502428,0
2010-11-03,1.45,1.5,1.41,1.5,494454,0
2010-11-04,1.51,1.7,1.48,1.7,890809,0
2010-11-05,1.69,1.74,1.59,1.67,440417,0
2010-11-08,1.66,1.66,1.6,1.62,130321,0
2010-11-09,1.62,1.64,1.57,1.58,147170,0
2010-11-10,1.59,1.62,1.53,1.61,178965,0
2010-11-11,1.59,1.61,1.54,1.6,135164,0
2010-11-12,1.58,1.61,1.56,1.6,156941,0
2010-11-15,1.62,1.63,1.59,1.6,161056,0
2010-11-16,1.59,1.59,1.53,1.56,175435,0
2010-11-17,1.57,1.61,1.53,1.6,153490,0
2010-11-18,1.61,1.61,1.58,1.61,110338,0
2010-11-19,1.61,1.61,1.55,1.59,160796,0
2010-11-22,1.59,1.59,1.55,1.55,114258,0
2010-11-23,1.54,1.54,1.48,1.5,190488,0
2010-11-24,1.52,1.61,1.52,1.61,178977,0
2010-11-26,1.6,1.62,1.59,1.6,95550,0
2010-11-29,1.59,1.64,1.51,1.64,244747,0
2010-11-30,1.61,1.71,1.61,1.68,246887,0
2010-12-01,1.73,1.73,1.68,1.72,312233,0
2010-12-02,1.73,1.73,1.64,1.7,233871,0
2010-12-03,1.68,1.68,1.63,1.68,107336,0
2010-12-06,1.67,1.67,1.63,1.65,96975,0
2010-12-07,1.69,1.74,1.63,1.74,267015,0
2010-12-08,1.74,1.97,1.72,1.89,1001224,0
2010-12-09,1.89,1.93,1.77,1.88,431530,0
2010-12-10,1.9,1.9,1.81,1.89,221883,0
2010-12-13,1.89,1.9,1.75,1.76,247888,0
2010-12-14,1.78,1.89,1.72,1.86,315455,0
2010-12-15,1.87,1.9,1.81,1.86,226704,0
2010-12-16,1.85,1.92,1.81,1.92,305705,0
2010-12-17,1.92,2.07,1.91,2.05,887015,0
2010-12-20,2.02,2.04,1.98,1.99,426521,0
2010-12-21,2.01,2.03,1.99,2,231102,0
2010-12-22,2,2.01,1.9,1.92,307424,0
2010-12-23,1.92,1.95,1.92,1.94,170634,0
2010-12-27,1.86,1.99,1.86,1.98,211641,0
2010-12-28,1.99,2.04,1.9,2.02,326314,0
2010-12-29,2.04,2.14,2.01,2.04,310329,0
2010-12-30,2.03,2.07,2.02,2.02,167277,0
2010-12-31,2.04,2.05,1.96,1.98,203851,0
2011-01-03,1.98,2.05,1.98,2.03,263151,0
2011-01-04,2.05,2.06,1.97,2.04,217871,0
2011-01-05,2.05,2.09,2,2.09,192262,0
2011-01-06,2.08,2.18,2.08,2.18,391228,0
2011-01-07,2.17,2.23,2.11,2.15,236949,0
2011-01-10,2.22,2.22,2.14,2.16,442079,0
2011-01-11,2.17,2.28,2.16,2.28,479346,0
2011-01-12,2.29,2.8,2.29,2.8,2177607,0
2011-01-13,2.94,3.15,2.88,2.97,4448566,0
2011-01-14,3.03,3.25,2.98,3.24,2303779,0
2011-01-18,3.3,3.34,3,3.12,2014441,0
2011-01-19,3.1,3.1,2.6,2.78,2432039,0
2011-01-20,2.78,2.93,2.71,2.83,688662,0
2011-01-21,2.88,2.94,2.77,2.79,684463,0
2011-01-24,2.8,2.98,2.77,2.95,938117,0
2011-01-25,2.92,2.93,2.85,2.91,538152,0
2011-01-26,2.93,2.98,2.91,2.96,479229,0
2011-01-27,3,3.07,2.97,3.01,624009,0
2011-01-28,3,3.01,2.85,2.86,801221,0
2011-01-31,2.83,2.85,2.75,2.77,479543,0
2011-02-01,2.78,2.9,2.77,2.87,442148,0
2011-02-02,2.85,2.89,2.78,2.8,362586,0
2011-02-03,2.82,3.05,2.78,2.99,748511,0
2011-02-04,3,3.07,2.9,2.92,546356,0
2011-02-07,2.94,3.03,2.93,2.99,551917,0
2011-02-08,3.01,3.14,2.97,3.06,913034,0
2011-02-09,3.15,3.2,3.01,3.04,1413922,0
2011-02-10,3.02,3.05,2.96,2.98,593341,0
2011-02-11,2.98,3,2.92,2.98,427986,0
2011-02-14,2.99,3.03,2.93,2.99,470535,0
2011-02-15,2.99,2.99,2.77,2.78,1239531,0
2011-02-16,2.81,2.9,2.79,2.89,506239,0
2011-02-18,3.01,3.05,2.91,2.94,471327,0
2011-02-22,2.96,2.97,2.81,2.81,558324,0
2011-02-23,2.91,2.91,2.82,2.83,384084,0
2011-02-24,2.85,2.9,2.82,2.82,479689,0
2011-02-25,2.84,3.04,2.82,3,565617,0
2011-02-28,3,3.25,2.95,3.11,1338450,0
2011-03-01,3.12,3.15,2.93,2.93,726776,0
2011-03-02,2.87,3.01,2.87,2.96,281850,0
2011-03-03,2.98,3.03,2.97,3,380104,0
2011-03-04,3.02,3.03,2.94,2.99,342632,0
2011-03-07,3.02,3.03,2.87,2.9,369663,0
2011-03-08,2.9,3.02,2.87,2.98,314081,0
2011-03-09,2.97,3.02,2.92,2.97,190972,0
2011-03-10,2.92,2.97,2.89,2.9,410898,0
2011-03-11,2.9,2.97,2.88,2.94,371701,0
2011-03-14,2.91,2.96,2.88,2.89,307025,0
2011-03-15,2.89,2.91,2.82,2.88,527363,0
2011-03-16,2.86,2.92,2.82,2.82,383776,0
2011-03-17,2.88,2.93,2.78,2.78,279619,0
2011-03-18,2.82,2.93,2.79,2.93,639184,0
2011-03-21,3.34,3.63,3.21,3.25,5821241,0
2011-03-22,3.28,3.34,3.04,3.05,1764208,0
2011-03-23,3.05,3.08,2.98,3.07,703319,0
2011-03-24,3.1,3.27,3.09,3.23,792697,0
2011-03-25,3.22,3.31,3.2,3.28,781395,0
2011-03-28,3.28,3.35,3.21,3.21,653041,0
2011-03-29,3.22,3.34,3.16,3.28,604981,0
2011-03-30,3.29,3.35,3.25,3.28,386712,0
2011-03-31,3.23,3.31,3.13,3.25,633582,0
2011-04-01,3.37,3.37,3.23,3.35,695572,0
2011-04-04,3.35,3.45,3.3,3.43,578935,0
2011-04-05,3.41,3.73,3.31,3.69,1198729,0
2011-04-06,3.77,4.29,3.75,4.22,2642917,0
2011-04-07,4.27,4.35,3.99,4.07,1752727,0
2011-04-08,4.2,4.25,3.91,4.05,1105898,0
2011-04-11,4.03,4.11,3.91,3.93,550435,0
2011-04-12,3.9,3.91,3.75,3.85,788156,0
2011-04-13,3.92,4.06,3.78,3.8,772402,0
2011-04-14,3.76,3.91,3.76,3.87,487062,0
2011-04-15,3.86,4.04,3.85,3.98,854797,0
2011-04-18,3.9,4.04,3.85,3.99,552639,0
2011-04-19,4.03,4.2,3.94,4.08,825416,0
2011-04-20,4.15,4.15,3.99,4.01,488710,0
2011-04-21,4.08,4.08,3.9,4.06,404676,0
2011-04-25,4.08,4.13,4,4.05,255347,0
2011-04-26,4.06,4.36,3.99,4.35,2177688,0
2011-04-27,4.35,4.39,4.2,4.33,771484,0
2011-04-28,4.2,4.42,4.05,4.39,845965,0
2011-04-29,4.26,4.28,4.07,4.16,1539583,0
2011-05-02,4.15,4.16,3.82,3.85,1455138,0
2011-05-03,3.8,3.83,3.64,3.71,1397261,0
2011-05-04,3.72,3.8,3.65,3.67,882284,0
2011-05-05,3.66,3.74,3.6,3.65,505948,0
2011-05-06,3.71,3.9,3.64,3.68,520404,0
2011-05-09,3.65,3.81,3.65,3.77,418592,0
2011-05-10,3.78,3.79,3.7,3.76,469740,0
2011-05-11,3.75,3.79,3.63,3.67,691233,0
2011-05-12,3.73,3.98,3.68,3.87,1088981,0
2011-05-13,3.88,3.89,3.68,3.71,696111,0
2011-05-16,3.65,3.73,3.56,3.56,795967,0
2011-05-17,3.53,3.67,3.46,3.57,642465,0
2011-05-18,3.6,3.72,3.56,3.67,407279,0
2011-05-19,3.72,3.77,3.58,3.61,485142,0
2011-05-20,3.58,3.65,3.53,3.62,522046,0
2011-05-23,3.53,3.55,3.33,3.46,700743,0
2011-05-24,3.48,3.55,3.4,3.52,427710,0
2011-05-25,3.52,3.61,3.45,3.6,354521,0
2011-05-26,3.6,3.61,3.53,3.61,248157,0
2011-05-27,3.62,3.62,3.53,3.55,257055,0
2011-05-31,3.6,3.77,3.53,3.76,742553,0
2011-06-01,3.7,3.76,3.56,3.56,474883,0
2011-06-02,3.57,3.61,3.5,3.52,233988,0
2011-06-03,3.5,3.71,3.48,3.58,481769,0
2011-06-06,3.6,3.69,3.51,3.54,402637,0
2011-06-07,3.59,3.64,3.51,3.62,277668,0
2011-06-08,3.56,3.62,3.53,3.55,248194,0
2011-06-09,3.57,3.63,3.52,3.56,212324,0
2011-06-10,3.51,3.53,3.3,3.31,773471,0
2011-06-13,3.33,3.33,3,3,1089370,0
2011-06-14,3.09,3.29,3.04,3.26,649142,0
2011-06-15,3.25,3.28,3.01,3.05,398245,0
2011-06-16,3.05,3.24,3.05,3.13,339206,0
2011-06-17,3.18,3.24,3.05,3.21,752112,0
2011-06-20,3.35,3.35,3.15,3.32,570521,0
2011-06-21,3.31,3.45,3.25,3.4,313390,0
2011-06-22,3.38,3.39,3.25,3.29,286589,0
2011-06-23,3.22,3.33,3.05,3.32,382714,0
2011-06-24,3.33,3.59,3.29,3.58,2023655,0
2011-06-27,3.55,3.67,3.44,3.59,608783,0
2011-06-28,3.62,3.62,3.47,3.56,413670,0
2011-06-29,3.59,3.59,3.46,3.49,283042,0
2011-06-30,3.51,3.59,3.48,3.58,266823,0
2011-07-01,3.56,3.64,3.51,3.62,356747,0
2011-07-05,3.62,3.65,3.54,3.59,231097,0
2011-07-06,3.58,3.67,3.55,3.61,183582,0
2011-07-07,3.66,3.72,3.61,3.7,234378,0
2011-07-08,3.84,4.03,3.74,3.99,731182,0
2011-07-11,3.94,4.02,3.85,3.85,420458,0
2011-07-12,3.83,3.92,3.72,3.82,336313,0
2011-07-13,3.75,4,3.73,3.85,344336,0
2011-07-14,3.87,3.99,3.83,3.98,288637,0
2011-07-15,3.99,4.03,3.87,3.99,518037,0
2011-07-18,3.91,3.93,3.76,3.84,335298,0
2011-07-19,3.86,4.01,3.78,4,446312,0
2011-07-20,3.98,4,3.9,3.93,195677,0
2011-07-21,3.97,3.99,3.92,3.98,212811,0
2011-07-22,3.99,4.3,3.95,4.23,1119384,0
2011-07-25,4.16,4.16,3.89,3.99,425821,0
2011-07-26,3.99,4,3.91,3.91,353996,0
2011-07-27,3.91,3.92,3.67,3.71,618697,0
2011-07-28,3.61,3.73,3.5,3.57,717026,0
2011-07-29,3.45,3.6,3.21,3.49,404484,0
2011-08-01,3.59,3.71,3.45,3.53,425189,0
2011-08-02,3.5,3.56,3.31,3.32,489072,0
2011-08-03,3.31,3.4,3.15,3.4,584166,0
2011-08-04,3.31,3.51,3.08,3.08,780506,0
2011-08-05,3.17,3.27,2.96,3.04,754496,0
2011-08-08,2.81,2.98,2.74,2.75,1452149,0
2011-08-09,2.9,3.28,2.8,3.28,1113876,0
2011-08-10,3.21,3.23,2.98,2.99,616124,0
2011-08-11,3.1,3.22,2.98,3.13,549857,0
2011-08-12,3.17,3.18,3.05,3.08,278737,0
2011-08-15,3.14,3.33,3.13,3.31,346032,0
2011-08-16,3.24,3.25,3.06,3.08,513984,0
2011-08-17,3.11,3.21,2.98,3.04,408726,0
2011-08-18,2.92,2.99,2.84,2.84,561034,0
2011-08-19,2.81,3.04,2.7,2.8,471590,0
2011-08-22,2.89,3.01,2.85,2.86,488112,0
2011-08-23,2.89,3.01,2.85,3,532187,0
2011-08-24,2.99,3.05,2.87,3.02,251520,0
2011-08-25,3.1,3.1,2.89,2.9,285065,0
2011-08-26,2.87,3.01,2.81,3,205531,0
2011-08-29,3.05,3.24,3,3.24,269307,0
2011-08-30,3.2,3.25,3.08,3.18,207872,0
2011-08-31,3.21,3.4,3.14,3.2,433229,0
2011-09-01,3.23,3.27,2.99,3.01,243997,0
2011-09-02,2.95,3.02,2.85,2.88,290158,0
2011-09-06,2.78,3.06,2.77,3.04,426035,0
2011-09-07,3.14,3.19,3.1,3.19,329438,0
2011-09-08,3.15,3.21,3,3.01,295384,0
2011-09-09,2.96,3.02,2.9,2.91,351318,0
2011-09-12,2.94,3.16,2.91,3.09,375135,0
2011-09-13,3.12,3.26,3.1,3.26,372598,0
2011-09-14,3.28,3.4,3.16,3.36,363991,0
2011-09-15,3.4,3.42,3.17,3.25,277805,0
2011-09-16,3.3,3.3,3.13,3.27,472787,0
2011-09-19,3.17,3.3,3.14,3.18,147632,0
2011-09-20,3.19,3.28,3.13,3.13,215076,0
2011-09-21,3.13,3.24,3,3,190909,0
2011-09-22,2.93,3.26,2.9,3.04,616835,0
2011-09-23,3.07,3.13,2.98,3.08,233248,0
2011-09-26,3.22,3.23,3.05,3.16,279489,0
2011-09-27,3.17,3.35,3.16,3.3,390471,0
2011-09-28,3.29,3.32,3.05,3.05,233477,0
2011-09-29,3.19,3.19,3,3.18,320519,0
2011-09-30,3.09,3.24,3.05,3.16,386990,0
2011-10-03,3.1,3.16,2.89,2.89,573730,0
2011-10-04,2.87,3.2,2.87,3.19,486555,0
2011-10-05,3.12,3.28,3.11,3.26,338677,0
2011-10-06,3.29,3.29,3.17,3.24,390809,0
2011-10-07,3.26,3.26,3.04,3.07,236056,0
2011-10-10,3.15,3.3,3.06,3.3,513799,0
2011-10-11,3.3,3.43,3.2,3.28,627129,0
2011-10-12,3.31,3.37,3.21,3.33,246762,0
2011-10-13,3.29,3.35,3.09,3.33,203140,0
2011-10-14,3.26,3.45,3.26,3.45,230162,0
2011-10-17,3.41,3.44,3.23,3.25,214898,0
2011-10-18,3.3,3.56,3.26,3.56,312036,0
2011-10-19,3.55,3.58,3.37,3.38,250072,0
2011-10-20,3.42,3.48,3.26,3.38,221854,0
2011-10-21,3.47,3.56,3.43,3.5,343008,0
2011-10-24,3.5,3.7,3.5,3.68,338761,0
2011-10-25,3.68,3.68,3.42,3.45,381999,0
2011-10-26,3.55,3.69,3.43,3.65,465514,0
2011-10-27,3.69,3.79,3.54,3.77,597507,0
2011-10-28,3.62,3.79,3.61,3.69,392510,0
2011-10-31,3.59,3.76,3.57,3.68,470995,0
2011-11-01,3.51,3.65,3.4,3.44,490579,0
2011-11-02,3.49,3.64,3.45,3.6,425179,0
2011-11-03,3.65,3.75,3.52,3.73,402112,0
2011-11-04,3.66,3.75,3.64,3.71,277882,0
2011-11-07,3.69,3.75,3.5,3.6,260779,0
2011-11-08,3.65,3.79,3.56,3.76,332436,0
2011-11-09,3.79,3.93,3.72,3.82,1119539,0
2011-11-10,3.92,3.92,3.68,3.76,378331,0
2011-11-11,3.84,3.85,3.78,3.82,407991,0
2011-11-14,3.81,3.83,3.67,3.73,361153,0
2011-11-15,3.7,3.8,3.69,3.79,239749,0
2011-11-16,3.72,3.78,3.65,3.66,362268,0
2011-11-17,3.65,3.73,3.55,3.56,283976,0
2011-11-18,3.6,3.64,3.5,3.51,253355,0
2011-11-21,3.47,3.47,3.22,3.35,446525,0
2011-11-22,3.36,3.47,3.31,3.32,225006,0
2011-11-23,3.29,3.3,3.16,3.16,471237,0
2011-11-25,3.15,3.2,3.08,3.08,193620,0
2011-11-28,3.26,3.34,3.16,3.29,494201,0
2011-11-29,3.29,3.3,3.15,3.22,208409,0
2011-11-30,3.4,3.64,3.37,3.61,699810,0
2011-12-01,3.6,3.7,3.39,3.68,354339,0
2011-12-02,3.7,3.7,3.61,3.65,205209,0
2011-12-05,3.75,3.75,3.61,3.68,262012,0
2011-12-06,3.57,3.71,3.57,3.69,196818,0
2011-12-07,3.68,3.7,3.55,3.69,275312,0
2011-12-08,3.59,3.68,3.56,3.56,208554,0
2011-12-09,3.6,3.8,3.5,3.78,433889,0
2011-12-12,3.68,3.9,3.68,3.9,404573,0
2011-12-13,3.87,4,3.84,3.97,480280,0
2011-12-14,3.9,4,3.87,4,409625,0
2011-12-15,4.02,4.02,3.96,4,263198,0
2011-12-16,4.01,4.15,3.99,4.08,606685,0
2011-12-19,4.13,4.13,3.9,3.92,384185,0
2011-12-20,4.01,4.11,3.95,4.09,469831,0
2011-12-21,4.09,4.39,4.02,4.34,793402,0
2011-12-22,4.45,4.49,4.3,4.43,800470,0
2011-12-23,4.45,4.5,4.4,4.5,447891,0
2011-12-27,4.46,4.66,4.4,4.65,1061101,0
2011-12-28,4.69,4.69,4.51,4.56,407811,0
2011-12-29,4.57,4.68,4.5,4.67,460486,0
2011-12-30,4.71,4.72,4.61,4.68,630717,0
2012-01-03,4.7,4.8,4.37,4.55,807940,0
2012-01-04,4.52,4.59,4.46,4.51,275542,0
2012-01-05,4.5,4.55,4.4,4.52,308998,0
2012-01-06,4.55,4.57,4.36,4.39,381640,0
2012-01-09,4.35,4.47,4.32,4.43,427085,0
2012-01-10,4.5,4.5,4.39,4.47,280186,0
2012-01-11,4.45,4.56,4.38,4.55,267462,0
2012-01-12,4.55,4.61,4.44,4.55,386918,0
2012-01-13,4.5,4.56,4.46,4.52,253787,0
2012-01-17,4.57,4.6,4.45,4.52,360322,0
2012-01-18,4.54,4.68,4.45,4.68,295905,0
2012-01-19,4.68,4.78,4.64,4.78,346285,0
2012-01-20,4.75,4.8,4.68,4.74,341159,0
2012-01-23,4.75,4.8,4.66,4.7,311762,0
2012-01-24,4.66,4.88,4.64,4.86,427304,0
2012-01-25,4.88,5.06,4.78,5,974053,0
2012-01-26,5.08,5.15,4.95,5.12,776476,0
2012-01-27,5.11,5.18,5.03,5.18,551765,0
2012-01-30,5.14,5.65,4.62,4.75,4347330,0
2012-01-31,4.94,5.09,4.8,4.95,1582702,0
2012-02-01,5.09,5.1,4.9,4.99,1106513,0
2012-02-02,5,5.05,4.95,4.98,697872,0
2012-02-03,5.04,5.05,4.81,5.01,1523545,0
2012-02-06,4.99,5.22,4.98,5.15,1096060,0
2012-02-07,5.27,5.5,5.21,5.47,1801108,0
2012-02-08,5.58,5.6,5.03,5.1,1895209,0
2012-02-09,5.15,5.22,4.95,4.98,1180136,0
2012-02-10,4.96,4.97,4.7,4.77,1710799,0
2012-02-13,4.85,4.85,4.57,4.69,1386804,0
2012-02-14,4.7,4.8,4.65,4.79,779480,0
2012-02-15,4.8,4.99,4.77,4.89,1361176,0
2012-02-16,4.89,4.96,4.75,4.79,654099,0
2012-02-17,4.81,4.81,4.53,4.61,804726,0
2012-02-21,4.6,4.65,4.45,4.51,657161,0
2012-02-22,4.49,4.62,4.4,4.5,637078,0
2012-02-23,4.5,4.58,4.41,4.58,421422,0
2012-02-24,4.56,4.57,4.43,4.5,441096,0
2012-02-27,4.48,4.64,4.45,4.59,731003,0
2012-02-28,4.6,4.82,4.55,4.62,1137408,0
2012-02-29,4.63,4.69,4.5,4.51,676452,0
2012-03-01,4.56,4.62,4.49,4.53,587746,0
2012-03-02,4.53,4.6,4.41,4.41,626599,0
2012-03-05,4.4,4.47,4.25,4.4,890179,0
2012-03-06,4.34,4.35,4.2,4.24,781579,0
2012-03-07,4.3,4.52,4.25,4.51,715586,0
2012-03-08,4.54,4.6,4.43,4.52,496484,0
2012-03-09,4.52,4.7,4.45,4.6,725675,0
2012-03-12,4.59,4.6,4.46,4.51,334345,0
2012-03-13,4.64,4.73,4.56,4.63,591286,0
2012-03-14,4.49,4.65,4.49,4.56,632508,0
2012-03-15,4.54,4.63,4.51,4.63,293242,0
2012-03-16,4.62,4.62,4.53,4.58,525237,0
2012-03-19,4.58,4.62,4.5,4.56,404915,0
2012-03-20,4.57,4.57,4.38,4.41,835357,0
2012-03-21,4.44,4.74,4.42,4.55,891945,0
2012-03-22,4.53,4.62,4.5,4.57,418873,0
2012-03-23,4.6,4.6,4.47,4.52,509465,0
2012-03-26,4.62,4.68,4.55,4.61,1484892,0
2012-03-27,4.63,5.01,4.6,4.91,2127674,0
2012-03-28,4.97,5.07,4.81,5.03,895864,0
2012-03-29,5.03,5.09,4.88,4.98,690064,0
2012-03-30,5.04,5.04,4.82,4.82,475514,0
2012-04-02,4.8,4.93,4.73,4.85,534160,0
2012-04-03,4.86,4.93,4.8,4.86,331539,0
2012-04-04,4.84,4.86,4.72,4.72,545234,0
2012-04-05,4.7,4.82,4.67,4.76,212823,0
2012-04-09,4.9,4.95,4.74,4.79,657629,0
2012-04-10,4.8,4.83,4.44,4.44,907864,0
2012-04-11,4.52,4.64,4.47,4.59,428923,0
2012-04-12,4.52,4.69,4.52,4.65,403596,0
2012-04-13,4.66,4.73,4.5,4.5,525097,0
2012-04-16,4.56,4.88,4.48,4.84,798094,0
2012-04-17,4.9,4.93,4.77,4.86,724647,0
2012-04-18,4.84,5.05,4.83,4.96,898696,0
2012-04-19,4.96,5.05,4.8,4.83,470825,0
2012-04-20,4.92,5.02,4.85,4.93,519604,0
2012-04-23,4.89,4.89,4.74,4.8,385551,0
2012-04-24,4.77,4.86,4.73,4.77,257757,0
2012-04-25,4.82,4.93,4.82,4.92,369180,0
2012-04-26,4.91,4.92,4.82,4.87,300284,0
2012-04-27,4.88,5,4.77,4.98,646058,0
2012-04-30,4.96,4.96,4.78,4.79,405057,0
2012-05-01,4.77,4.89,4.65,4.66,513546,0
2012-05-02,4.7,4.86,4.7,4.85,337416,0
2012-05-03,4.83,4.83,4.7,4.71,516333,0
2012-05-04,4.67,4.74,4.51,4.63,617296,0
2012-05-07,4.62,4.82,4.59,4.75,467782,0
2012-05-08,4.71,4.83,4.59,4.78,591989,0
2012-05-09,4.74,4.85,4.7,4.8,377004,0
2012-05-10,4.84,4.95,4.77,4.89,455437,0
2012-05-11,4.84,4.97,4.81,4.94,545008,0
2012-05-14,4.87,4.99,4.82,4.95,454511,0
2012-05-15,4.94,4.99,4.75,4.82,465065,0
2012-05-16,4.83,4.92,4.8,4.84,355361,0
2012-05-17,4.86,4.86,4.67,4.67,356608,0
2012-05-18,4.66,4.67,4.4,4.47,617624,0
2012-05-21,4.47,4.78,4.45,4.77,500758,0
2012-05-22,4.76,4.8,4.55,4.6,330474,0
2012-05-23,4.53,4.6,4.44,4.58,351553,0
2012-05-24,4.6,4.66,4.48,4.66,224816,0
2012-05-25,4.67,4.67,4.54,4.6,226227,0
2012-05-29,4.77,4.8,4.69,4.77,1087097,0
2012-05-30,4.72,4.75,4.6,4.74,1399078,0
2012-05-31,4.74,4.7489,4.57,4.68,2509220,0
2012-06-01,4.55,4.68,4.4,4.5,937117,0
2012-06-04,4.51,4.68,4.48,4.67,416883,0
2012-06-05,4.63,4.8,4.61,4.77,418005,0
2012-06-06,4.8,4.86,4.76,4.8,424809,0
2012-06-07,4.89,4.9,4.65,4.66,476175,0
2012-06-08,4.63,4.85,4.56,4.82,378257,0
2012-06-11,4.85,4.85,4.58,4.59,312228,0
2012-06-12,4.63,4.72,4.55,4.65,343771,0
2012-06-13,4.62,4.74,4.55,4.6,261984,0
2012-06-14,4.59,4.72,4.55,4.7,326666,0
2012-06-15,4.68,4.76,4.66,4.75,608396,0
2012-06-18,4.71,4.79,4.68,4.76,667725,0
2012-06-19,4.76,4.83,4.69,4.82,786366,0
2012-06-20,4.88,4.93,4.83,4.91,705408,0
2012-06-21,4.88,4.95,4.86,4.94,548565,0
2012-06-22,4.95,5.14,4.86,5.13,1900224,0
2012-06-25,5.05,5.29,4.96,5.21,824031,0
2012-06-26,5.24,5.25,5.15,5.22,353534,0
2012-06-27,5.24,5.38,5.24,5.38,908777,0
2012-06-28,5.35,5.44,5.22,5.39,669357,0
2012-06-29,5.49,5.49,5.34,5.4,533251,0
2012-07-02,5.36,5.5,5.35,5.5,668662,0
2012-07-03,5.48,5.51,5.31,5.35,340663,0
2012-07-05,5.31,5.48,5.3,5.43,466514,0
2012-07-06,5.34,5.47,5.28,5.39,303433,0
2012-07-09,5.4,5.44,5.35,5.4,326208,0
2012-07-10,5.43,5.43,5.22,5.23,335349,0
2012-07-11,5.23,5.25,5.02,5.23,304629,0
2012-07-12,5.19,5.32,5.15,5.29,318204,0
2012-07-13,5.28,5.37,5.22,5.29,250123,0
2012-07-16,5.25,5.32,5.2,5.22,188900,0
2012-07-17,5.25,5.29,5.15,5.21,221957,0
2012-07-18,5.22,5.41,5.21,5.35,451298,0
2012-07-19,5.35,5.35,5.24,5.26,187260,0
2012-07-20,5.19,5.25,5.15,5.19,179537,0
2012-07-23,5.12,5.22,5,5.11,314105,0
2012-07-24,5.15,5.15,4.8,4.87,632116,0
2012-07-25,4.9,4.98,4.8,4.83,329065,0
2012-07-26,4.89,5,4.82,4.97,446120,0
2012-07-27,4.95,5.1401,4.87,5.1,383817,0
2012-07-30,5.03,5.16,4.97,4.97,239509,0
2012-07-31,4.94,5.05,4.82,4.84,382019,0
2012-08-01,4.85,4.9,4.52,4.53,719655,0
2012-08-02,4.5,4.64,3.9,4.63,808156,0
2012-08-03,4.68,4.77,4.6,4.67,331783,0
2012-08-06,4.66,4.66,4.5,4.57,300620,0
2012-08-07,4.58,4.58,4.43,4.45,414460,0
2012-08-08,4.4,4.45,4.26,4.31,433815,0
2012-08-09,4.3,4.41,4.3,4.37,340283,0
2012-08-10,4.36,4.41,4.27,4.27,279788,0
2012-08-13,4.26,4.3,4.0999,4.25,501819,0
2012-08-14,4.29,4.35,4.06,4.13,385042,0
2012-08-15,4.05,4.15,4.03,4.13,650371,0
2012-08-16,4.13,4.3,4.03,4.29,275587,0
2012-08-17,4.27,4.3,4.22,4.28,212860,0
2012-08-20,4.26,4.27,4.03,4.07,364065,0
2012-08-21,4.06,4.145,3.83,3.97,691424,0
2012-08-22,3.98,4.11,3.94,4.06,211589,0
2012-08-23,4.04,4.06,3.96,4.01,185836,0
2012-08-24,4,4.14,4,4.14,242959,0
2012-08-27,4.14,4.1601,4.05,4.08,201409,0
2012-08-28,4.09,4.165,4.07,4.13,381505,0
2012-08-29,4.12,4.35,4.12,4.33,393661,0
2012-08-30,4.27,4.39,4.255,4.37,418086,0
2012-08-31,4.4,4.44,4.35,4.4,430234,0
2012-09-04,4.22,4.3,4.08,4.23,981462,0
2012-09-05,4.21,4.29,4.15,4.26,1344469,0
2012-09-06,4.3,4.44,4.28,4.29,491196,0
2012-09-07,4.34,4.38,4.19,4.21,338373,0
2012-09-10,4.24,4.48,4.2,4.21,770415,0
2012-09-11,4.23,4.31,4.2,4.23,176664,0
2012-09-12,4.25,4.26,4.18,4.22,196726,0
2012-09-13,4.21,4.4,4.21,4.34,344708,0
2012-09-14,4.34,4.37,4.22,4.23,436698,0
2012-09-17,4.22,4.25,4.09,4.2,457100,0
2012-09-18,4.17,4.34,4.17,4.33,296191,0
2012-09-19,4.34,4.35,4.27,4.35,291483,0
2012-09-20,4.3,4.34,4.25,4.27,164478,0
2012-09-21,4.34,4.34,4.261,4.31,609177,0
2012-09-24,4.28,4.29,4.21,4.27,210456,0
2012-09-25,4.26,4.28,4.15,4.17,342800,0
2012-09-26,4.18,4.2,4.02,4.04,352852,0
2012-09-27,4.06,4.26,4.06,4.2,414843,0
2012-09-28,4.19,4.23,4.08,4.14,268513,0
2012-10-01,4.18,4.22,4.1,4.12,181905,0
2012-10-02,4.12,4.16,4.03,4.07,293560,0
2012-10-03,4.09,4.12,4.02,4.05,168679,0
2012-10-04,4.05,4.14,4.02,4.06,214687,0
2012-10-05,4.08,4.12,4.03,4.07,161965,0
2012-10-08,4.09,4.1,4,4.01,244636,0
2012-10-09,4,4.03,3.87,4,731676,0
2012-10-10,4.01,4.11,4,4.07,268623,0
2012-10-11,4.09,4.15,4.06,4.09,134294,0
2012-10-12,4.08,4.11,3.92,3.95,289493,0
2012-10-15,3.96,4.08,3.92,4.06,191897,0
2012-10-16,4.08,4.14,4.02,4.08,221851,0
2012-10-17,4.1,4.22,4.02,4.22,238327,0
2012-10-18,4.27,4.27,4.14,4.2,321136,0
2012-10-19,4.19,4.23,4.01,4.01,383595,0
2012-10-22,4.04,4.18,3.92,3.94,280163,0
2012-10-23,3.89,4.03,3.85,4.02,244649,0
2012-10-24,4.0675,4.0675,3.9,3.91,256070,0
2012-10-25,3.94,4.01,3.86,3.9,140622,0
2012-10-26,3.89,3.9,3.76,3.83,244791,0
2012-10-31,3.92,3.92,3.8,3.81,225438,0
2012-11-01,3.81,3.89,3.81,3.86,237810,0
2012-11-02,3.88,3.89,3.67,3.68,284646,0
2012-11-05,3.37,3.6,3.11,3.56,802369,0
2012-11-06,3.59,3.85,3.58,3.62,428587,0
2012-11-07,3.58,3.6,3.3,3.44,588730,0
2012-11-08,3.42,3.46,3.31,3.32,322195,0
2012-11-09,3.26,3.4,3.15,3.28,549159,0
2012-11-12,3.28,3.39,3.23,3.29,279880,0
2012-11-13,3.28,3.4,3.25,3.295,255776,0
2012-11-14,3.31,3.33,3.18,3.21,318087,0
2012-11-15,3.22,3.24,3.02,3.1,264809,0
2012-11-16,3.1,3.18,3.03,3.16,255800,0
2012-11-19,3.22,3.25,3.15,3.24,202360,0
2012-11-20,3.2,3.26,3.176,3.25,158306,0
2012-11-21,3.27,3.37,3.24,3.36,161622,0
2012-11-23,3.34,3.39,3.33,3.38,90256,0
2012-11-26,3.36,3.41,3.32,3.4,209116,0
2012-11-27,3.41,3.46,3.35,3.39,237036,0
2012-11-28,3.36,3.52,3.2,3.52,405664,0
2012-11-29,3.56,3.62,3.3,3.36,527924,0
2012-11-30,3.35,3.395,3.32,3.35,467713,0
2012-12-03,3.37,3.37,3.1,3.17,531028,0
2012-12-04,3.16,3.26,3.1,3.22,430966,0
2012-12-05,3.22,3.26,3.11,3.14,167490,0
2012-12-06,3.14,3.1585,2.98,3.02,464783,0
2012-12-07,3.11,3.18,3.05,3.05,384806,0
2012-12-10,3.07,3.18,3.04,3.135,305372,0
2012-12-11,3.16,3.35,3.15,3.35,343673,0
2012-12-12,3.35,3.45,3.29,3.38,349796,0
2012-12-13,3.33,3.42,3.29,3.36,231278,0
2012-12-14,3.34,3.4,3.29,3.37,171631,0
2012-12-17,3.38,3.49,3.35,3.44,356809,0
2012-12-18,3.44,3.59,3.4115,3.58,318158,0
2012-12-19,3.54,3.6,3.45,3.58,311224,0
2012-12-20,3.58,3.62,3.45,3.58,384798,0
2012-12-21,3.53,3.69,3.38,3.68,670588,0
2012-12-24,3.7,3.7,3.62,3.66,131463,0
2012-12-26,3.68,3.69,3.48,3.48,355097,0
2012-12-27,3.47,3.53,3.38,3.45,195411,0
2012-12-28,3.42,3.48,3.39,3.4,164545,0
2012-12-31,3.42,3.43,3.34,3.43,310261,0
2013-01-02,3.53,3.68,3.48,3.66,424121,0
2013-01-03,3.61,3.68,3.53,3.59,227509,0
2013-01-04,3.62,3.62,3.49,3.5101,171886,0
2013-01-07,3.49,3.49,3.4,3.42,157685,0
2013-01-08,3.43,3.56,3.4,3.45,286519,0
2013-01-09,3.46,3.62,3.4,3.62,357351,0
2013-01-10,3.62,3.62,3.48,3.5,192488,0
2013-01-11,3.51,3.52,3.35,3.37,207159,0
2013-01-14,3.36,3.45,3.36,3.37,158721,0
2013-01-15,3.37,3.48,3.36,3.45,214081,0
2013-01-16,3.43,3.43,3.33,3.34,164914,0
2013-01-17,3.34,3.35,3.21,3.32,277912,0
2013-01-18,3.32,3.32,3.205,3.24,266677,0
2013-01-22,3.25,3.29,3.17,3.21,253720,0
2013-01-23,3.2,3.48,3.01,3.12,921733,0
2013-01-24,3.13,3.2399,3.03,3.04,391843,0
2013-01-25,3.06,3.21,3.02,3.14,311446,0
2013-01-28,3.14,3.17,3.07,3.15,219197,0
2013-01-29,3.14,3.15,3.08,3.1,259415,0
2013-01-30,3.09,3.13,3.06,3.06,248414,0
2013-01-31,3.07,3.2,3.04,3.18,365948,0
2013-02-01,3.23,3.23,3.1,3.17,358239,0
2013-02-04,3.16,3.17,3.06,3.07,280327,0
2013-02-05,3.12,3.15,3.1,3.14,190749,0
2013-02-06,3.11,3.12,3.06,3.09,193830,0
2013-02-07,3.11,3.11,3.02,3.04,263488,0
2013-02-08,3,3.0999,2.98,2.99,603908,0
2013-02-11,2.98,3.03,2.98,2.99,214440,0
2013-02-12,3.02,3.02,2.96,2.99,213446,0
2013-02-13,2.98,3.02,2.87,2.89,387307,0
2013-02-14,2.88,2.89,2.7701,2.81,570902,0
2013-02-15,2.82,2.85,2.77,2.8,279935,0
2013-02-19,2.8,3.07,2.77,3.02,588227,0
2013-02-20,2.93,2.94,2.82,2.82,631075,0
2013-02-21,2.81,2.85,2.6886,2.75,451225,0
2013-02-22,2.78,2.88,2.77,2.87,317472,0
2013-02-25,2.91,2.96,2.86,2.91,381627,0
2013-02-26,2.96,3.01,2.86,2.89,417878,0
2013-02-27,2.88,2.95,2.8,2.81,270017,0
2013-02-28,2.81,2.88,2.66,2.69,792502,0
2013-03-01,2.69,3.118,2.69,3.08,1314126,0
2013-03-04,3.04,3.24,3.04,3.24,510713,0
2013-03-05,3.27,3.3,3.2,3.28,417500,0
2013-03-06,3.28,3.29,3.2,3.24,199802,0
2013-03-07,3.23,3.38,3.225,3.37,384865,0
2013-03-08,3.41,3.49,3.33,3.49,429267,0
2013-03-11,3.48,3.55,3.44,3.49,382734,0
2013-03-12,3.47,3.52,3.37,3.52,510664,0
2013-03-13,3.51,3.52,3.4,3.44,333900,0
2013-03-14,3.47,3.47,3.3,3.38,457509,0
2013-03-15,3.41,3.41,3.23,3.36,530922,0
2013-03-18,3.32,3.4001,3.278,3.31,198977,0
2013-03-19,3.34,3.38,3.26,3.27,313965,0
2013-03-20,3.15,3.33,3.13,3.24,230448,0
2013-03-21,3.2,3.295,3.19,3.27,272234,0
2013-03-22,3.3,3.49,3.23,3.46,444368,0
2013-03-25,3.47,3.47,3.31,3.36,260718,0
2013-03-26,3.38,3.41,3.33,3.38,127907,0
2013-03-27,3.34,3.34,3.26,3.27,161088,0
2013-03-28,3.27,3.31,3.21,3.28,276293,0
2013-04-01,3.22,3.28,3.1,3.12,384521,0
2013-04-02,3.15,3.25,3.08,3.11,306818,0
2013-04-03,3.101,3.1999,3.06,3.07,254473,0
2013-04-04,3.06,3.0995,2.96,3.04,390691,0
2013-04-05,2.97,3.18,2.97,3.13,339819,0
2013-04-08,3.14,3.165,3.03,3.16,379120,0
2013-04-09,3.17,3.25,3.14,3.21,377508,0
2013-04-10,3.2,3.35,3.16,3.29,592057,0
2013-04-11,3.32,3.34,3.27,3.34,303492,0
2013-04-12,3.27,3.42,3.27,3.4,532343,0
2013-04-15,3.39,3.39,3.14,3.17,472258,0
2013-04-16,3.28,3.29,3.11,3.21,345485,0
2013-04-17,3.23,3.3,3.11,3.28,413084,0
2013-04-18,3.28,3.3025,3.1,3.19,360083,0
2013-04-19,3.16,3.2699,3.15,3.22,180225,0
2013-04-22,3.21,3.215,3.06,3.11,254949,0
2013-04-23,3.0801,3.2,3.0801,3.16,239992,0
2013-04-24,3.15,3.18,3.11,3.18,337632,0
2013-04-25,3.18,3.41,3.18,3.41,632729,0
2013-04-26,3.63,3.84,3.54,3.78,1609019,0
2013-04-29,3.78,4.08,3.78,4.03,1470569,0
2013-04-30,4.01,4.06,3.66,3.75,2279442,0
2013-05-01,3.68,3.84,3.59,3.65,878931,0
2013-05-02,3.66,3.75,3.49,3.69,1236549,0
2013-05-03,3.74,3.8,3.69,3.74,659067,0
2013-05-06,3.74,3.75,3.62,3.63,413625,0
2013-05-07,3.62,3.72,3.571,3.6,520054,0
2013-05-08,3.59,3.87,3.56,3.83,1599517,0
2013-05-09,3.82,3.94,3.82,3.86,553663,0
2013-05-10,3.93,4.14,3.91,4.13,1272966,0
2013-05-13,4.13,4.385,4.09,4.35,1087546,0
2013-05-14,4.35,4.5,4.25,4.46,926450,0
2013-05-15,4.47,4.49,4.35,4.4,615326,0
2013-05-16,4.39,4.46,3.97,4.01,1192920,0
2013-05-17,4.05,4.17,3.98,4.12,707946,0
2013-05-20,4.09,4.15,3.87,3.91,1009192,0
2013-05-21,3.91,3.97,3.78,3.88,565473,0
2013-05-22,3.87,3.97,3.7,3.7,671582,0
2013-05-23,3.65,3.805,3.6,3.78,573909,0
2013-05-24,3.76,3.87,3.74,3.83,317179,0
2013-05-28,3.91,3.94,3.75,3.8,389208,0
2013-05-29,3.76,3.82,3.67,3.77,249469,0
2013-05-30,3.78,3.94,3.75,3.93,380537,0
2013-05-31,3.88,3.89,3.75,3.76,232284,0
2013-06-03,3.68,3.77,3.57,3.75,653552,0
2013-06-04,3.75,3.78,3.55,3.56,327981,0
2013-06-05,3.56,3.59,3.33,3.35,567268,0
2013-06-06,3.36,3.51,3.28,3.5,415846,0
2013-06-07,3.52,3.575,3.365,3.47,392922,0
2013-06-10,3.54,3.54,3.35,3.5,353859,0
2013-06-11,3.48,3.6,3.37,3.56,362235,0
2013-06-12,3.61,3.61,3.36,3.41,390865,0
2013-06-13,3.4,3.56,3.3601,3.55,262138,0
2013-06-14,3.55,3.56,3.4,3.42,208658,0
2013-06-17,3.46,3.57,3.375,3.44,228504,0
2013-06-18,3.46,3.5,3.3601,3.43,206141,0
2013-06-19,3.42,3.425,3.36,3.39,223221,0
2013-06-20,3.32,3.45,3.26,3.28,403722,0
2013-06-21,3.3,3.39,3.195,3.39,589164,0
2013-06-24,3.32,3.378,3.19,3.27,300433,0
2013-06-25,3.36,3.36,3.165,3.2,260158,0
2013-06-26,3.23,3.298,3.15,3.2,202139,0
2013-06-27,3.24,3.27,3.2,3.21,210989,0
2013-06-28,3.19,3.24,3.16,3.19,404632,0
2013-07-01,3.24,3.43,3.2002,3.42,254408,0
2013-07-02,3.41,3.49,3.32,3.36,198797,0
2013-07-03,3.36,3.47,3.33,3.46,101995,0
2013-07-05,3.37,3.52,3.34,3.52,216754,0
2013-07-08,3.57,3.57,3.46,3.48,196726,0
2013-07-09,3.4,3.5,3.4,3.48,212671,0
2013-07-10,3.47,3.54,3.39,3.46,223495,0
2013-07-11,3.5,3.73,3.46,3.71,516875,0
2013-07-12,3.71,3.85,3.597,3.82,546907,0
2013-07-15,3.81,3.93,3.72,3.89,344118,0
2013-07-16,3.85,3.85,3.725,3.79,280607,0
2013-07-17,3.81,3.85,3.72,3.81,165066,0
2013-07-18,3.8,3.85,3.705,3.77,223979,0
2013-07-19,3.77,3.805,3.68,3.75,175822,0
2013-07-22,3.74,3.79,3.67,3.74,236930,0
2013-07-23,3.74,3.75,3.63,3.65,343351,0
2013-07-24,3.67,3.71,3.6,3.69,310476,0
2013-07-25,3.69,3.92,3.61,3.92,455133,0
2013-07-26,3.86,3.98,3.83,3.91,373128,0
2013-07-29,3.88,3.95,3.85,3.92,246517,0
2013-07-30,3.94,3.95,3.815,3.91,193962,0
2013-07-31,3.94,4.18,3.86,4.15,614623,0
2013-08-01,4.18,4.2097,4,4.07,211705,0
2013-08-02,4.04,4.09,3.98,4.01,206585,0
2013-08-05,4,4.24,4,4.2,449918,0
2013-08-06,4.2,4.255,4.04,4.13,415146,0
2013-08-07,4.1,4.11,3.87,3.87,460821,0
2013-08-08,3.91,3.99,3.73,3.79,345256,0
2013-08-09,3.8,3.94,3.72,3.79,200206,0
2013-08-12,3.72,3.92,3.72,3.85,179052,0
2013-08-13,3.87,4.05,3.85,4.03,632474,0
2013-08-14,4.02,4.13,3.98,4.09,305152,0
2013-08-15,4.01,4.2,4.01,4.08,444748,0
2013-08-16,4.04,4.105,3.88,3.91,388069,0
2013-08-19,3.89,4.07,3.89,3.91,269061,0
2013-08-20,3.92,4.1,3.91,4.08,299280,0
2013-08-21,4.06,4.46,4.05,4.36,1193934,0
2013-08-22,4.39,4.49,4.29,4.43,313458,0
2013-08-23,4.4,4.4,4.2701,4.33,306508,0
2013-08-26,4.35,4.57,4.33,4.41,731017,0
2013-08-27,4.36,4.38,4.11,4.11,564215,0
2013-08-28,4.12,4.305,4.12,4.21,1584893,0
2013-08-29,4.23,4.63,4.21,4.57,1223099,0
2013-08-30,4.56,4.6,4.32,4.38,713685,0
2013-09-03,4.46,4.52,4.32,4.38,285716,0
2013-09-04,4.37,4.41,4.28,4.37,532380,0
2013-09-05,4.36,4.46,4.33,4.35,318596,0
2013-09-06,4.39,4.47,4.14,4.29,456514,0
2013-09-09,4.3,4.4,4.25,4.4,529978,0
2013-09-10,4.42,4.47,4.275,4.31,540685,0
2013-09-11,4.28,4.31,4.195,4.2,236883,0
2013-09-12,4.2,4.23,4.05,4.21,353399,0
2013-09-13,4.24,4.34,4.18,4.31,219953,0
2013-09-16,4.37,4.375,4.23,4.26,374712,0
2013-09-17,4.26,4.31,4.17,4.3,183199,0
2013-09-18,4.3,4.34,4.2,4.28,238636,0
2013-09-19,4.28,4.4,4.28,4.39,287281,0
2013-09-20,4.4,4.4,4.18,4.29,459598,0
2013-09-23,4.27,4.31,4.168,4.28,216450,0
2013-09-24,4.27,4.33,4.15,4.25,332300,0
2013-09-25,4.24,4.33,4.24,4.29,260799,0
2013-09-26,4.32,4.4,4.21,4.4,514900,0
2013-09-27,4.35,4.44,4.29,4.3,446836,0
2013-09-30,4.39,4.49,4.23,4.46,858698,0
2013-10-01,4.47,4.49,4.39,4.46,468426,0
2013-10-02,4.51,4.74,4.51,4.63,1746200,0
2013-10-03,4.63,4.66,4.37,4.51,1511800,0
2013-10-04,4.53,4.55,4.3,4.32,856500,0
2013-10-07,4.25,4.3,4.11,4.16,854200,0
2013-10-08,4.17,4.25,3.79,3.85,1075900,0
2013-10-09,3.86,3.92,3.66,3.82,936000,0
2013-10-10,3.9,4.02,3.82,4.019,693017,0
2013-10-11,4,4.3,3.9199,4.29,1626662,0
2013-10-14,4.27,4.31,4.16,4.26,409400,0
2013-10-15,4.25,4.27,4.1,4.14,367975,0
2013-10-16,4.13,4.24,4.1,4.23,334763,0
2013-10-17,4.19,4.41,4.18,4.4,884400,0
2013-10-18,4.47,4.59,4.36,4.56,1051800,0
2013-10-21,4.54,4.56,4.41,4.54,879500,0
2013-10-22,4.56,4.59,4.35,4.41,348400,0
2013-10-23,4.36,4.45,4.32,4.38,261900,0
2013-10-24,4.37,4.47,4.35,4.43,299600,0
2013-10-25,4.43,4.43,4.3,4.32,193900,0
2013-10-28,4.29,4.34,4.23,4.27,245400,0
2013-10-29,4.3,4.32,4.21,4.29,221200,0
2013-10-30,4.3,4.3,3.99,4,437900,0
2013-10-31,4.01,4.0499,3.85,3.99,361533,0
2013-11-01,3.98,3.99,3.85,3.93,380700,0
2013-11-04,3.95,4.01,3.92,3.95,284511,0
2013-11-05,3.92,4,3.86,3.89,306800,0
2013-11-06,3.32,3.32,2.84,2.86,2795900,0
2013-11-07,2.87,3.03,2.75,2.91,1423200,0
2013-11-08,2.95,3.01,2.71,2.75,1342300,0
2013-11-11,2.77,2.91,2.76,2.85,467697,0
2013-11-12,2.85,2.97,2.81,2.84,778000,0
2013-11-13,2.82,2.85,2.78,2.8,423178,0
2013-11-14,2.8,2.9,2.75,2.87,424300,0
2013-11-15,2.88,2.9,2.77,2.82,353700,0
2013-11-18,2.81,2.9,2.74,2.74,713900,0
2013-11-19,2.79,2.7915,2.73,2.74,436188,0
2013-11-20,2.77,2.83,2.71,2.72,356900,0
2013-11-21,2.75,2.79,2.75,2.76,465100,0
2013-11-22,2.78,2.9,2.73,2.82,562800,0
2013-11-25,2.85,3.2,2.82,3.15,1994800,0
2013-11-26,3.15,3.29,3.11,3.29,1292800,0
2013-11-27,3.31,3.35,3.16,3.35,790700,0
2013-11-29,3.35,3.37,3.09,3.2,400525,0
2013-12-02,3.2,3.28,3.13,3.21,707200,0
2013-12-03,3.21,3.5,3.2,3.43,578100,0
2013-12-04,3.4,3.4,3.23,3.32,422800,0
2013-12-05,3.32,3.42,3.27,3.38,330200,0
2013-12-06,3.62,3.65,3.39,3.43,616400,0
2013-12-09,3.42,3.46,2.71,2.79,2300900,0
2013-12-10,2.86,2.91,2.72,2.77,1346700,0
2013-12-11,2.78,2.79,2.45,2.46,1580500,0
2013-12-12,2.5,2.62,2.45,2.53,945253,0
2013-12-13,2.58,2.58,2.5,2.54,535900,0
2013-12-16,2.54,2.64,2.52,2.56,575900,0
2013-12-17,2.55,2.55,2.48,2.5,413300,0
2013-12-18,2.52,2.58,2.44,2.56,782700,0
2013-12-19,2.57,2.77,2.56,2.74,782800,0
2013-12-20,2.75,2.83,2.71,2.82,1379500,0
2013-12-23,2.78,2.84,2.73,2.81,663300,0
2013-12-24,2.8,2.87,2.78,2.83,221249,0
2013-12-26,2.82,2.87,2.8,2.8,312900,0
2013-12-27,2.82,2.84,2.77,2.81,344500,0
2013-12-30,2.82,2.82,2.76,2.81,572600,0
2013-12-31,2.79,2.84,2.77,2.82,474600,0
2014-01-02,2.81,2.891,2.79,2.87,443468,0
2014-01-03,2.86,2.96,2.86,2.94,336893,0
2014-01-06,2.95,3.07,2.85,2.99,521400,0
2014-01-07,2.99,3.02,2.89,2.97,401200,0
2014-01-08,2.96,3,2.92,2.97,334000,0
2014-01-09,2.97,3,2.79,2.96,794100,0
2014-01-10,2.99,2.99,2.85,2.94,477600,0
2014-01-13,2.96,3.13,2.88,3,711400,0
2014-01-14,3.03,3.1,3,3.09,431300,0
2014-01-15,3.11,3.18,3.07,3.15,434300,0
2014-01-16,3.16,3.175,3.04,3.07,294279,0
2014-01-17,3.05,3.17,3.05,3.08,430400,0
2014-01-21,3.07,3.15,3.02,3.08,452200,0
2014-01-22,3.1,3.13,3.04,3.08,330900,0
2014-01-23,3.08,3.08,2.9,2.95,604300,0
2014-01-24,2.96,2.975,2.8,2.89,491693,0
2014-01-27,3.1,3.1,2.72,2.94,1193200,0
2014-01-28,2.97,3.04,2.91,3.02,406346,0
2014-01-29,3,3.03,2.82,2.9,497300,0
2014-01-30,2.95,3.03,2.95,2.95,340000,0
2014-01-31,2.87,2.96,2.83,2.83,510487,0
2014-02-03,2.85,2.9299,2.6601,2.69,703410,0
2014-02-04,2.69,2.86,2.68,2.73,402686,0
2014-02-05,2.73,2.8,2.56,2.67,573550,0
2014-02-06,2.69,2.72,2.61,2.67,274568,0
2014-02-07,2.68,2.96,2.68,2.86,575085,0
2014-02-10,2.77,3,2.76,2.99,503123,0
2014-02-11,3,3.06,2.99,3.05,473525,0
2014-02-12,2.93,3.05,2.93,2.95,514091,0
2014-02-13,2.92,3.03,2.91,3.02,230105,0
2014-02-14,3.03,3.03,2.94,2.96,272526,0
2014-02-18,2.97,3.1,2.93,3.09,453599,0
2014-02-19,3.09,3.15,2.97,2.97,514714,0
2014-02-20,3.2,3.23,3,3.2,868242,0
2014-02-21,3.19,3.4,3.17,3.31,909774,0
2014-02-24,3.31,3.35,3.08,3.34,813764,0
2014-02-25,3.32,3.33,3.18,3.23,610180,0
2014-02-26,3.25,3.31,3.15,3.24,470117,0
2014-02-27,3.21,3.25,3.16,3.21,516198,0
2014-02-28,3.22,3.24,3.02,3.05,661564,0
2014-03-03,3,3.1,2.9,2.91,631801,0
2014-03-04,2.96,3.19,2.96,3.14,783864,0
2014-03-05,3.12,3.12,3,3.06,463904,0
2014-03-06,3.06,3.09,2.9,2.95,470317,0
2014-03-07,2.99,3,2.87,2.96,421943,0
2014-03-10,2.94,3.105,2.89,3.09,510195,0
2014-03-11,3.1,3.18,3.05,3.08,627137,0
2014-03-12,3.05,3.18,3.03,3.17,409552,0
2014-03-13,3.19,3.2,3.04,3.11,494692,0
2014-03-14,3.08,3.11,3.03,3.04,253157,0
2014-03-17,3.07,3.2,3.0001,3.2,723670,0
2014-03-18,3.2,3.34,3.13,3.33,675625,0
2014-03-19,3.31,3.34,3.18,3.2,580571,0
2014-03-20,3.2,3.21,3.12,3.15,391608,0
2014-03-21,3.19,3.2,3.0199,3.09,746924,0
2014-03-24,3.1,3.11,2.7305,2.84,1282522,0
2014-03-25,2.88,3,2.83,2.91,438120,0
2014-03-26,2.95,2.95,2.68,2.69,572700,0
2014-03-27,2.69,2.87,2.6665,2.86,586060,0
2014-03-28,2.89,2.89,2.7,2.75,577265,0
2014-03-31,3.1,3.1,2.775,2.82,1076388,0
2014-04-01,2.8,2.99,2.8,2.97,710893,0
2014-04-02,2.99,2.99,2.84,2.92,556658,0
2014-04-03,2.93,2.93,2.76,2.79,508132,0
2014-04-04,2.89,2.9,2.63,2.65,848833,0
2014-04-07,2.7,2.74,2.57,2.66,554974,0
2014-04-08,2.69,2.74,2.56,2.7,539187,0
2014-04-09,2.7,2.72,2.64,2.72,431717,0
2014-04-10,2.7,2.71,2.49,2.51,1089179,0
2014-04-11,2.47,2.6,2.36,2.37,939173,0
2014-04-14,2.51,2.51,2.25,2.29,640309,0
2014-04-15,2.32,2.36,2.09,2.32,905351,0
2014-04-16,2.33,2.33,2.22,2.3,506905,0
2014-04-17,2.3,2.39,2.21,2.29,661761,0
2014-04-21,2.32,2.38,2.24,2.37,311761,0
2014-04-22,2.33,2.49,2.33,2.465,474045,0
2014-04-23,2.45,2.5,2.28,2.31,435507,0
2014-04-24,2.32,2.33,2.2,2.27,383586,0
2014-04-25,2.25,2.32,2.15,2.15,494922,0
2014-04-28,2.16,2.22,2.0699,2.19,456231,0
2014-04-29,2.23,2.29,2.17,2.27,447506,0
2014-04-30,2.26,2.29,2.15,2.26,419273,0
2014-05-01,2.25,2.32,2.2,2.27,376634,0
2014-05-02,2.23,2.26,2.14,2.15,500440,0
2014-05-05,2.13,2.2,2.08,2.15,480555,0
2014-05-06,2.14,2.16,2.08,2.1,503895,0
2014-05-07,2.09,2.1,1.91,2.01,636876,0
2014-05-08,2.02,2.03,1.91,1.94,669112,0
2014-05-09,1.91,2.03,1.91,2.01,399186,0
2014-05-12,2.01,2.08,1.94,2.06,427413,0
2014-05-13,2.06,2.07,1.99,2,376411,0
2014-05-14,2,2.02,1.94,1.98,470545,0
2014-05-15,1.96,1.98,1.86,1.91,548574,0
2014-05-16,1.92,1.94,1.86,1.88,426535,0
2014-05-19,1.86,1.88,1.78,1.84,575944,0
2014-05-20,1.82,1.86,1.77,1.8,498328,0
2014-05-21,1.8,1.82,1.65,1.73,688520,0
2014-05-22,1.73,1.84,1.71,1.82,622568,0
2014-05-23,1.83,1.88,1.77,1.82,323374,0
2014-05-27,1.87,1.95,1.83,1.94,499407,0
2014-05-28,1.92,2,1.9,1.95,434177,0
2014-05-29,1.94,1.98,1.86,1.88,382342,0
2014-05-30,1.89,1.93,1.76,1.78,1227393,0
2014-06-02,1.78,1.81,1.72,1.75,398393,0
2014-06-03,1.75,1.75,1.66,1.69,442745,0
2014-06-04,1.7,1.7,1.6,1.7,1301811,0
2014-06-05,1.71,1.76,1.65,1.65,767361,0
2014-06-06,1.65,1.67,1.6,1.66,937911,0
2014-06-09,1.68,1.76,1.66,1.74,661134,0
2014-06-10,1.74,1.75,1.67,1.68,658300,0
2014-06-11,1.7,1.78,1.67,1.7,938033,0
2014-06-12,1.7,1.72,1.66,1.66,524541,0
2014-06-13,1.68,1.72,1.62,1.63,455324,0
2014-06-16,1.62,1.7,1.61,1.66,534099,0
2014-06-17,1.67,1.73,1.66,1.67,445524,0
2014-06-18,1.67,1.69,1.61,1.68,873699,0
2014-06-19,1.69,1.74,1.66,1.71,691134,0
2014-06-20,1.73,1.74,1.62,1.63,1130362,0
2014-06-23,1.75,1.77,1.68,1.69,1830650,0
2014-06-24,1.71,1.855,1.69,1.72,4037135,0
2014-06-25,1.73,1.79,1.66,1.69,1514163,0
2014-06-26,1.7,1.73,1.65,1.66,853308,0
2014-06-27,1.64,1.71,1.61,1.67,13184497,0
2014-06-30,1.7,1.86,1.68,1.86,2067169,0
2014-07-01,1.88,2.01,1.86,1.94,1936719,0
2014-07-02,1.95,1.98,1.85,1.87,1004300,0
2014-07-03,1.89,1.905,1.81,1.88,527126,0
2014-07-07,1.88,1.91,1.77,1.78,519594,0
2014-07-08,1.76,1.76,1.62,1.68,962908,0
2014-07-09,1.71,1.74,1.64,1.72,520168,0
2014-07-10,1.7,1.74,1.6799,1.69,282954,0
2014-07-11,1.7,1.84,1.69,1.83,764920,0
2014-07-14,1.87,1.909,1.82,1.87,594079,0
2014-07-15,1.88,1.88,1.75,1.76,925647,0
2014-07-16,1.8,1.83,1.71,1.75,587470,0
2014-07-17,1.76,1.777,1.68,1.69,579453,0
2014-07-18,1.67,1.7,1.64,1.67,930097,0
2014-07-21,1.69,1.74,1.69,1.74,498054,0
2014-07-22,1.78,1.79,1.75,1.77,461890,0
2014-07-23,1.79,1.79,1.75,1.78,650350,0
2014-07-24,1.79,1.81,1.77,1.79,408121,0
2014-07-25,1.79,1.81,1.76,1.8,487293,0
2014-07-28,1.8,1.82,1.76,1.77,435699,0
2014-07-29,1.79,1.84,1.76,1.8,447151,0
2014-07-30,1.83,1.88,1.82,1.88,632884,0
2014-07-31,1.88,2.06,1.85,1.94,1775065,0
2014-08-01,1.98,2.03,1.9,1.92,981449,0
2014-08-04,1.94,1.94,1.78,1.81,851062,0
2014-08-05,1.8,1.84,1.77,1.84,484979,0
2014-08-06,1.83,1.95,1.81,1.92,1004792,0
2014-08-07,1.95,1.95,1.78,1.81,1097853,0
2014-08-08,1.86,1.86,1.75,1.77,713925,0
2014-08-11,1.73,1.81,1.67,1.67,1346178,0
2014-08-12,1.67,1.7,1.67,1.68,783648,0
2014-08-13,1.67,1.68,1.64,1.64,1164036,0
2014-08-14,1.63,1.67,1.63,1.64,1175559,0
2014-08-15,1.65,1.67,1.63,1.65,889237,0
2014-08-18,1.67,1.67,1.63,1.65,689491,0
2014-08-19,1.65,1.72,1.6401,1.7,588278,0
2014-08-20,1.69,1.7,1.67,1.67,801207,0
2014-08-21,1.66,1.6601,1.61,1.65,859203,0
2014-08-22,1.65,1.654,1.53,1.585,1994887,0
2014-08-25,1.6,1.64,1.55,1.59,670271,0
2014-08-26,1.59,1.62,1.55,1.59,442980,0
2014-08-27,1.59,1.61,1.55,1.59,494913,0
2014-08-28,1.59,1.71,1.59,1.69,1533500,0
2014-08-29,1.73,1.78,1.7,1.75,1010457,0
2014-09-02,1.75,1.77,1.67,1.7,672794,0
2014-09-03,1.71,1.71,1.6,1.63,726951,0
2014-09-04,1.65,1.66,1.6299,1.65,349992,0
2014-09-05,1.64,1.65,1.6,1.61,446942,0
2014-09-08,1.6,1.64,1.6,1.61,383001,0
2014-09-09,1.62,1.65,1.61,1.61,338751,0
2014-09-10,1.61,1.62,1.58,1.61,400129,0
2014-09-11,1.6,1.62,1.55,1.58,574579,0
2014-09-12,1.59,1.61,1.58,1.61,394394,0
2014-09-15,1.62,1.64,1.55,1.58,494437,0
2014-09-16,1.58,1.6,1.55,1.57,369975,0
2014-09-17,1.56,1.59,1.55,1.56,331104,0
2014-09-18,1.58,1.59,1.55,1.56,241444,0
2014-09-19,1.56,1.57,1.48,1.52,870209,0
2014-09-22,1.5,1.52,1.35,1.44,1130791,0
2014-09-23,1.43,1.48,1.4101,1.47,279367,0
2014-09-24,1.46,1.4699,1.42,1.46,329454,0
2014-09-25,1.44,1.46,1.38,1.41,424167,0
2014-09-26,1.4,1.45,1.38,1.4,198450,0
2014-09-29,1.4,1.43,1.4,1.42,232157,0
2014-09-30,1.42,1.45,1.41,1.41,267608,0
2014-10-01,1.41,1.44,1.29,1.3,542725,0
2014-10-02,1.3,1.46,1.3,1.41,521741,0
2014-10-03,1.41,1.45,1.36,1.43,314324,0
2014-10-06,1.45,1.45,1.36,1.37,274711,0
2014-10-07,1.36,1.37,1.29,1.29,336086,0
2014-10-08,1.3,1.35,1.28,1.34,388457,0
2014-10-09,1.34,1.34,1.21,1.22,489890,0
2014-10-10,1.2,1.28,1.19,1.22,280280,0
2014-10-13,1.2,1.34,1.2,1.25,252480,0
2014-10-14,1.28,1.38,1.25,1.3,509638,0
2014-10-15,1.29,1.39,1.27,1.37,323537,0
2014-10-16,1.33,1.449,1.3,1.41,304532,0
2014-10-17,1.41,1.44,1.36,1.39,237907,0
2014-10-20,1.39,1.42,1.36,1.38,139937,0
2014-10-21,1.37,1.42,1.36,1.39,138798,0
2014-10-22,1.39,1.4,1.34,1.37,229138,0
2014-10-23,1.37,1.37,1.3,1.35,427282,0
2014-10-24,1.33,1.36,1.28,1.32,138676,0
2014-10-27,1.3,1.36,1.26,1.28,187786,0
2014-10-28,1.25,1.31,1.25,1.29,254728,0
2014-10-29,1.29,1.34,1.27,1.31,132930,0
2014-10-30,1.31,1.32,1.2,1.27,396644,0
2014-10-31,1.27,1.31,1.27,1.31,189554,0
2014-11-03,1.3,1.31,1.276,1.29,192675,0
2014-11-04,1.28,1.31,1.28,1.31,111847,0
2014-11-05,1.29,1.31,1.27,1.27,152656,0
2014-11-06,1.28,1.29,1.23,1.29,232009,0
2014-11-07,1.28,1.36,1.27,1.3,358135,0
2014-11-10,1.26,1.385,1.22,1.33,688184,0
2014-11-11,1.35,1.35,1.28,1.29,249929,0
2014-11-12,1.26,1.35,1.26,1.3,378856,0
2014-11-13,1.28,1.34,1.28,1.31,346916,0
2014-11-14,1.32,1.32,1.27,1.3,448657,0
2014-11-17,1.3,1.32,1.27,1.31,209144,0
2014-11-18,1.3,1.32,1.29,1.31,186238,0
2014-11-19,1.32,1.32,1.27,1.3,283950,0
2014-11-20,1.3,1.3,1.24,1.26,234962,0
2014-11-21,1.28,1.33,1.26,1.31,404099,0
2014-11-24,1.29,1.47,1.29,1.36,796403,0
2014-11-25,1.39,1.47,1.34,1.43,641205,0
2014-11-26,1.45,1.53,1.39,1.52,537516,0
2014-11-28,1.51,1.52,1.4601,1.48,148577,0
2014-12-01,1.5,1.52,1.42,1.43,238225,0
2014-12-02,1.46,1.49,1.4,1.42,248569,0
2014-12-03,1.4,1.45,1.4,1.41,270962,0
2014-12-04,1.42,1.44,1.34,1.37,258048,0
2014-12-05,1.35,1.3915,1.28,1.38,574847,0
2014-12-08,1.37,1.39,1.29,1.33,376645,0
2014-12-09,1.31,1.34,1.28,1.32,189194,0
2014-12-10,1.34,1.34,1.14,1.21,622646,0
2014-12-11,1.19,1.27,1.145,1.15,277252,0
2014-12-12,1.15,1.25,1.15,1.18,315364,0
2014-12-15,1.18,1.2,1.12,1.16,458029,0
2014-12-16,1.13,1.19,1.12,1.15,667706,0
2014-12-17,1.17,1.2,1.115,1.12,339268,0
2014-12-18,1.1,1.22,1.09,1.15,471130,0
2014-12-19,1.15,1.28,1.14,1.17,3469817,0
2014-12-22,1.19,1.39,1.18,1.31,894450,0
2014-12-23,1.32,1.32,1.2,1.25,743821,0
2014-12-24,1.27,1.33,1.27,1.29,158776,0
2014-12-26,1.28,1.3081,1.26,1.29,237188,0
2014-12-29,1.3,1.35,1.26,1.26,611987,0
2014-12-30,1.26,1.44,1.26,1.41,1190020,0
2014-12-31,1.42,1.52,1.39,1.5,1122609,0
2015-01-02,1.52,1.55,1.48,1.48,508829,0
2015-01-05,1.51,1.52,1.4,1.43,345498,0
2015-01-06,1.43,1.4581,1.27,1.29,631953,0
2015-01-07,1.31,1.47,1.3001,1.45,502629,0
2015-01-08,1.5,1.51,1.39,1.41,678289,0
2015-01-09,1.43,1.46,1.39,1.41,258318,0
2015-01-12,1.41,1.44,1.35,1.4,263116,0
2015-01-13,1.39,1.43,1.35,1.35,232466,0
2015-01-14,1.41,1.41,1.33,1.39,159958,0
2015-01-15,1.38,1.4,1.31,1.33,169618,0
2015-01-16,1.33,1.39,1.31,1.37,110458,0
2015-01-20,1.37,1.41,1.3,1.4,262459,0
2015-01-21,1.42,1.51,1.42,1.43,607078,0
2015-01-22,1.4898,1.72,1.45,1.68,2729096,0
2015-01-23,1.7,1.71,1.6,1.65,995274,0
2015-01-26,1.7,1.95,1.7,1.94,2055046,0
2015-01-27,1.91,1.95,1.86,1.87,1113647,0
2015-01-28,1.86,1.86,1.7,1.76,1055183,0
2015-01-29,1.78,1.94,1.78,1.86,978175,0
2015-01-30,1.9,1.92,1.81,1.84,582051,0
2015-02-02,1.9,2,1.82,1.95,1294535,0
2015-02-03,2,2.0999,1.9,2.07,1721403,0
2015-02-04,2.09,2.19,2.02,2.06,1083770,0
2015-02-05,2.11,2.19,2.075,2.16,1140047,0
2015-02-06,2.21,2.3,2.15,2.22,1487819,0
2015-02-09,2.23,2.55,2.15,2.39,2171903,0
2015-02-10,2.41,2.7,2.39,2.65,2174456,0
2015-02-11,2.66,2.76,2.6,2.73,1855415,0
2015-02-12,2.75,2.98,2.75,2.98,2567054,0
2015-02-13,3.02,3.23,2.88,3.23,3989001,0
2015-02-17,3.29,3.5,3.16,3.42,4472040,0
2015-02-18,3.48,3.5,3.02,3.43,6361870,0
2015-02-19,3.32,3.39,3.13,3.36,2305661,0
2015-02-20,3.3,3.5,3.23,3.4,2259425,0
2015-02-23,3.38,3.44,3.07,3.15,1980944,0
2015-02-24,3.12,3.14,2.77,2.8,3961761,0
2015-02-25,2.94,3.2,2.85,3.16,8828934,0
2015-02-26,3.1,3.17,2.97,3.15,2019957,0
2015-02-27,3.14,3.16,2.98,3.08,1863953,0
2015-03-02,3.06,3.15,3.06,3.08,1710700,0
2015-03-03,3.09,3.2,3.06,3.15,1996900,0
2015-03-04,3.14,3.19,2.99,3.16,1897400,0
2015-03-05,3.16,3.35,3.14,3.33,2334300,0
2015-03-06,3.32,3.35,3.03,3.04,2728700,0
2015-03-09,3.08,3.15,3.06,3.1,922000,0
2015-03-10,3.04,3.15,2.96,3.09,929600,0
2015-03-11,3.09,3.1,2.94,3.03,897400,0
2015-03-12,3.01,3.06,2.95,3.03,718800,0
2015-03-13,3.03,3.05,2.98,3.02,665400,0
2015-03-16,2.98,3.02,2.8,2.83,1426500,0
2015-03-17,2.79,2.96,2.79,2.92,1111900,0
2015-03-18,2.9,3,2.88,2.93,869900,0
2015-03-19,2.94,2.96,2.86,2.86,608100,0
2015-03-20,2.84,2.92,2.71,2.73,1106100,0
2015-03-23,2.73,2.73,2.54,2.58,889300,0
2015-03-24,2.58,2.84,2.56,2.62,1349900,0
2015-03-25,2.66,2.7,2.52,2.55,780200,0
2015-03-26,2.55,2.6,2.4,2.58,740000,0
2015-03-27,2.58,2.63,2.47,2.54,614400,0
2015-03-30,2.55,2.63,2.44,2.5,782900,0
2015-03-31,2.46,2.4994,2.29,2.4,1513988,0
2015-04-01,2.4,2.4,2.26,2.35,924700,0
2015-04-02,2.32,2.35,2.24,2.35,692200,0
2015-04-06,2.54,2.7,2.47,2.53,1986300,0
2015-04-07,2.53,2.68,2.52,2.63,771109,0
2015-04-08,2.63,2.85,2.62,2.82,1131800,0
2015-04-09,2.82,2.86,2.695,2.81,683218,0
2015-04-10,2.82,2.84,2.76,2.8,453400,0
2015-04-13,2.82,2.87,2.77,2.84,631600,0
2015-04-14,2.84,2.9,2.8,2.85,511500,0
2015-04-15,2.89,2.895,2.8,2.85,346460,0
2015-04-16,2.87,2.87,2.72,2.77,476509,0
2015-04-17,2.79,2.82,2.68,2.79,1088200,0
2015-04-20,2.78,2.85,2.64,2.85,739535,0
2015-04-21,2.85,2.85,2.782,2.79,435543,0
2015-04-22,2.82,2.89,2.75,2.88,615271,0
2015-04-23,2.86,2.98,2.75,2.97,1000900,0
2015-04-24,2.98,3.02,2.92,2.96,402446,0
2015-04-27,2.94,2.98,2.86,2.88,812000,0
2015-04-28,2.87,2.94,2.63,2.67,880968,0
2015-04-29,2.64,2.77,2.58,2.61,442300,0
2015-04-30,2.58,2.62,2.52,2.57,425100,0
2015-05-01,2.6,2.65,2.55,2.63,183700,0
2015-05-04,2.61,2.78,2.61,2.7,388900,0
2015-05-05,2.75,2.76,2.58,2.69,757300,0
2015-05-06,2.74,2.74,2.61,2.62,742088,0
2015-05-07,2.51,2.75,2.5,2.74,711177,0
2015-05-08,2.75,2.82,2.72,2.74,377500,0
2015-05-11,2.74,2.84,2.74,2.79,336400,0
2015-05-12,2.79,2.94,2.76,2.94,504417,0
2015-05-13,2.95,3.1,2.93,3.02,1417484,0
2015-05-14,3,3.22,2.88,3.22,1215200,0
2015-05-15,3.21,3.23,3.1,3.16,468498,0
2015-05-18,3.1,3.18,3.0801,3.12,340633,0
2015-05-19,3.15,3.17,2.9,2.91,600756,0
2015-05-20,2.86,3.09,2.85,3.05,580900,0
2015-05-21,3.08,3.15,3.05,3.1,460600,0
2015-05-22,3.1,3.14,2.94,3.04,343200,0
2015-05-26,2.98,3.15,2.98,3.12,461902,0
2015-05-27,3.14,3.22,3,3.2,920800,0
2015-05-28,3.18,3.34,3.02,3.25,1209414,0
2015-05-29,3.25,3.38,3.21,3.37,958600,0
2015-06-01,3.39,3.44,3.19,3.31,1440087,0
2015-06-02,3.31,3.65,3.27,3.5,1534620,0
2015-06-03,3.54,3.63,3.47,3.5,838500,0
2015-06-04,3.44,3.48,3.3,3.41,684800,0
2015-06-05,3.37,3.53,3.34,3.52,435900,0
2015-06-08,3.49,3.52,3.42,3.46,358200,0
2015-06-09,3.5,3.5,3.24,3.43,484017,0
2015-06-10,3.45,3.49,3.32,3.47,324463,0
2015-06-11,3.46,3.48,3.22,3.37,533934,0
2015-06-12,3.34,3.37,3.18,3.18,457100,0
2015-06-15,3.15,3.3,3.1,3.28,758000,0
2015-06-16,3.12,3.35,3.12,3.17,553500,0
2015-06-17,3.21,3.25,3.13,3.2,512900,0
2015-06-18,3.19,3.3,3.13,3.23,779900,0
2015-06-19,3.21,3.27,3.15,3.16,499000,0
2015-06-22,3.16,3.25,3.16,3.21,401400,0
2015-06-23,3.21,3.32,3.18,3.3,978043,0
2015-06-24,3.31,3.41,2.95,3.02,1118700,0
2015-06-25,3.06,3.08,2.95,2.98,796100,0
2015-06-26,2.97,3.19,2.95,3.15,15472800,0
2015-06-29,3.17,3.19,3.05,3.12,659300,0
2015-06-30,3.16,3.31,3.085,3.31,824148,0
2015-07-01,3.37,3.4,3.21,3.28,847900,0
2015-07-02,3.3,3.3,3.15,3.18,442200,0
2015-07-06,3.13,3.34,3.09,3.33,718100,0
2015-07-07,3.31,3.46,3.2,3.42,1016300,0
2015-07-08,3.4,3.4,3.08,3.14,706400,0
2015-07-09,3.2,3.28,3.04,3.1,874900,0
2015-07-10,3.16,3.32,3.08,3.31,666300,0
2015-07-13,3.32,3.38,3.22,3.23,372400,0
2015-07-14,3.26,3.43,3.23,3.41,512785,0
2015-07-15,3.44,3.74,3.36,3.57,2066051,0
2015-07-16,3.6,3.67,3.52,3.62,651200,0
2015-07-17,3.61,3.75,3.58,3.72,510900,0
2015-07-20,3.71,3.75,3.4,3.41,768300,0
2015-07-21,3.43,3.53,3.27,3.5,770000,0
2015-07-22,3.43,3.49,3.37,3.45,411600,0
2015-07-23,3.45,3.64,3.45,3.57,780800,0
2015-07-24,3.52,3.68,3.3,3.3,837400,0
2015-07-27,3.27,3.28,3.04,3.17,1193600,0
2015-07-28,3.2,3.23,3.12,3.17,544400,0
2015-07-29,3.19,3.2,3.06,3.17,504200,0
2015-07-30,2.72,3.24,2.21,3.2,514900,0
2015-07-31,3.2,3.21,3.07,3.14,490600,0
2015-08-03,3.15,3.19,2.96,3.06,699300,0
2015-08-04,3.12,3.12,3,3.08,341100,0
2015-08-05,3.15,3.15,3.03,3.08,410200,0
2015-08-06,3.01,3.05,2.73,2.74,885127,0
2015-08-07,2.71,2.81,2.59,2.78,842800,0
2015-08-10,2.77,2.77,2.5,2.54,935800,0
2015-08-11,2.58,2.74,2.535,2.6,608976,0
2015-08-12,2.6,2.67,2.35,2.61,950500,0
2015-08-13,2.68,2.94,2.6,2.88,833000,0
2015-08-14,2.9,2.9,2.67,2.81,606400,0
2015-08-17,2.77,2.92,2.76,2.92,444900,0
2015-08-18,2.88,2.94,2.75,2.76,366900,0
2015-08-19,2.75,2.75,2.64,2.67,257100,0
2015-08-20,2.61,2.69,2.51,2.52,381700,0
2015-08-21,2.43,2.69,2.43,2.57,512300,0
2015-08-24,2.41,2.54,2.27,2.33,655086,0
2015-08-25,2.42,2.5,2.36,2.43,548400,0
2015-08-26,2.49,2.51,2.25,2.38,657800,0
2015-08-27,2.4,2.53,2.32,2.5,526700,0
2015-08-28,2.46,2.6,2.44,2.59,214800,0
2015-08-31,2.55,2.66,2.55,2.62,441900,0
2015-09-01,2.53,2.64,2.5,2.51,294000,0
2015-09-02,2.54,2.7,2.5,2.7,375000,0
2015-09-03,2.69,2.73,2.52,2.56,232200,0
2015-09-04,2.52,2.6,2.5,2.52,139300,0
2015-09-08,2.55,2.66,2.52,2.64,250700,0
2015-09-09,2.7,2.72,2.55,2.56,228600,0
2015-09-10,2.55,2.75,2.5101,2.69,432589,0
2015-09-11,2.63,2.67,2.57,2.64,263500,0
2015-09-14,2.62,2.64,2.52,2.53,237200,0
2015-09-15,2.56,2.57,2.45,2.48,240900,0
2015-09-16,2.5,2.52,2.4,2.41,362900,0
2015-09-17,2.43,2.645,2.41,2.62,545457,0
2015-09-18,2.57,2.76,2.55,2.58,767300,0
2015-09-21,2.63,2.66,2.41,2.51,322800,0
2015-09-22,2.5,2.53,2.45,2.51,246500,0
2015-09-23,2.53,2.59,2.37,2.51,280967,0
2015-09-24,2.49,2.49,2.36,2.46,246383,0
2015-09-25,2.53,2.53,2.13,2.22,504500,0
2015-09-28,2.19,2.2,1.84,1.84,701005,0
2015-09-29,1.89,2.04,1.82,1.87,643000,0
2015-09-30,1.92,2.05,1.89,2.02,451600,0
2015-10-01,2.02,2.03,1.74,1.88,660400,0
2015-10-02,1.84,1.97,1.84,1.95,331500,0
2015-10-05,1.97,2.01,1.88,1.93,276035,0
2015-10-06,1.93,2,1.74,1.88,455500,0
2015-10-07,1.87,2.02,1.84,1.97,306612,0
2015-10-08,1.97,2.02,1.9,2,316500,0
2015-10-09,1.96,2.08,1.92,1.99,310300,0
2015-10-12,1.98,2.08,1.92,2.005,245536,0
2015-10-13,2,2.03,1.79,1.81,470600,0
2015-10-14,1.85,1.89,1.73,1.74,438400,0
2015-10-15,1.75,2,1.75,2,649100,0
2015-10-16,2.02,2.02,1.91,1.92,224500,0
2015-10-19,1.94,2.045,1.84,1.9,416043,0
2015-10-20,1.91,2,1.8,1.84,510300,0
2015-10-21,1.86,1.89,1.75,1.8,448700,0
2015-10-22,1.81,1.89,1.76,1.8,336400,0
2015-10-23,1.83,1.99,1.82,1.95,340600,0
2015-10-26,1.93,2.03,1.91,1.98,281800,0
2015-10-27,1.97,2.03,1.9,1.95,170800,0
2015-10-28,1.97,2.15,1.91,2.15,410500,0
2015-10-29,2.15,2.25,2.09,2.1,259300,0
2015-10-30,2.06,2.11,2.03,2.04,224100,0
2015-11-02,2.04,2.22,2.03,2.22,201322,0
2015-11-03,2.34,2.34,2.18,2.3,405900,0
2015-11-04,2.28,2.52,2.25,2.51,381640,0
2015-11-05,2.51,2.55,2.27,2.36,427500,0
2015-11-06,2.32,2.49,2.27,2.49,343300,0
2015-11-09,2.45,2.82,2.35,2.69,689417,0
2015-11-10,2.67,2.7,2.41,2.55,408600,0
2015-11-11,2.57,2.6,2.45,2.49,218800,0
2015-11-12,2.47,2.5,2.38,2.41,276000,0
2015-11-13,2.37,2.55,2.36,2.42,363200,0
2015-11-16,2.42,2.5,2.34,2.46,192200,0
2015-11-17,2.44,2.54,2.39,2.45,312100,0
2015-11-18,2.44,2.6,2.43,2.5,483000,0
2015-11-19,2.51,2.52,2.39,2.48,231900,0
2015-11-20,2.49,2.59,2.44,2.52,312400,0
2015-11-23,2.5,2.65,2.48,2.57,295400,0
2015-11-24,2.56,2.66,2.5,2.6,230400,0
2015-11-25,2.6,2.79,2.56,2.75,355000,0
2015-11-27,2.72,2.79,2.71,2.76,70100,0
2015-11-30,2.79,2.82,2.71,2.74,335300,0
2015-12-01,2.75,2.79,2.65,2.77,264316,0
2015-12-02,2.78,2.89,2.74,2.8,382328,0
2015-12-03,2.83,2.87,2.67,2.74,383569,0
2015-12-04,2.73,2.87,2.62,2.86,273900,0
2015-12-07,2.86,2.86,2.7,2.79,326600,0
2015-12-08,2.74,2.905,2.72,2.89,256123,0
2015-12-09,2.89,2.92,2.79,2.83,222800,0
2015-12-10,2.83,2.91,2.77,2.88,538500,0
2015-12-11,2.79,2.84,2.7,2.72,545800,0
2015-12-14,2.7,2.88,2.7,2.85,520297,0
2015-12-15,2.88,2.94,2.75,2.87,626000,0
2015-12-16,2.91,3.07,2.88,3.05,829200,0
2015-12-17,3.09,3.15,3.05,3.08,394900,0
2015-12-18,3.06,3.18,2.94,2.99,4033500,0
2015-12-21,3.03,3.03,2.73,2.87,522800,0
2015-12-22,2.87,2.8897,2.69,2.81,551535,0
2015-12-23,2.83,2.99,2.69,2.94,252300,0
2015-12-24,2.91,2.97,2.85,2.9,71451,0
2015-12-28,2.86,2.92,2.8,2.85,270156,0
2015-12-29,2.87,2.995,2.82,2.99,255794,0
2015-12-30,3,3.1,2.93,2.93,280885,0
2015-12-31,2.93,2.94,2.85,2.91,266301,0
2016-01-04,2.86,2.89,2.67,2.76,458404,0
2016-01-05,2.78,2.8,2.7,2.75,201417,0
2016-01-06,2.7,2.74,2.52,2.59,322056,0
2016-01-07,2.53,2.56,2.3032,2.36,394748,0
2016-01-08,2.38,2.4316,2.15,2.21,338817,0
2016-01-11,2.21,2.25,1.96,2.11,513836,0
2016-01-12,2.14,2.26,2,2.13,238944,0
2016-01-13,2.15,2.2099,1.9,1.91,335859,0
2016-01-14,1.96,2.02,1.6,1.93,624340,0
2016-01-15,1.86,1.89,1.67,1.88,383126,0
2016-01-19,1.97,1.98,1.73,1.76,262000,0
2016-01-20,1.74,1.915,1.62,1.86,457238,0
2016-01-21,1.82,1.9185,1.72,1.82,275923,0
2016-01-22,1.87,1.94,1.76,1.8,599484,0
2016-01-25,1.81,1.9041,1.79,1.81,189728,0
2016-01-26,1.85,1.954,1.7,1.8,231483,0
2016-01-27,1.8,1.84,1.7,1.7,227100,0
2016-01-28,1.73,1.76,1.61,1.61,365241,0
2016-01-29,1.61,1.73,1.55,1.65,377686,0
2016-02-01,1.63,1.745,1.605,1.67,351369,0
2016-02-02,1.67,1.675,1.57,1.59,286571,0
2016-02-03,1.63,1.63,1.45,1.49,404019,0
2016-02-04,1.5,1.65,1.48,1.57,175941,0
2016-02-05,1.57,1.57,1.41,1.42,366914,0
2016-02-08,1.43,1.455,1.28,1.29,485336,0
2016-02-09,1.29,1.41,1.2801,1.32,343985,0
2016-02-10,1.32,1.4,1.28,1.28,358742,0
2016-02-11,1.26,1.36,1.25,1.32,281339,0
2016-02-12,1.38,1.48,1.28,1.44,323552,0
2016-02-16,1.5,1.545,1.44,1.54,251973,0
2016-02-17,1.56,1.5899,1.47,1.55,278748,0
2016-02-18,1.58,1.59,1.5,1.5,256960,0
2016-02-19,1.51,1.5499,1.42,1.52,214888,0
2016-02-22,1.55,1.58,1.4999,1.54,182311,0
2016-02-23,1.56,1.58,1.42,1.43,192823,0
2016-02-24,1.46,1.55,1.44,1.54,193391,0
2016-02-25,1.54,1.55,1.44,1.46,212964,0
2016-02-26,1.46,1.52,1.44,1.49,176299,0
2016-02-29,1.5,1.5003,1.34,1.36,348062,0
2016-03-01,1.41,1.5,1.35,1.5,396046,0
2016-03-02,1.53,1.73,1.5,1.66,779538,0
2016-03-03,1.69,1.97,1.67,1.79,527240,0
2016-03-04,1.8,1.88,1.72,1.75,439765,0
2016-03-07,1.75,1.8,1.72,1.77,283475,0
2016-03-08,1.74,1.78,1.65,1.68,331777,0
2016-03-09,1.68,1.7101,1.65,1.68,162612,0
2016-03-10,1.72,1.74,1.54,1.55,323884,0
2016-03-11,1.56,1.59,1.48,1.58,283366,0
2016-03-14,1.58,1.65,1.55,1.6,211682,0
2016-03-15,1.62,1.68,1.49,1.51,357738,0
2016-03-16,1.51,1.56,1.47,1.51,218262,0
2016-03-17,1.5,1.58,1.48,1.55,357035,0
2016-03-18,1.57,1.58,1.5,1.51,910190,0
2016-03-21,1.51,1.6,1.48,1.54,254419,0
2016-03-22,1.52,1.61,1.5101,1.6,495782,0
2016-03-23,1.63,1.6699,1.47,1.47,353635,0
2016-03-24,1.48,1.5195,1.42,1.5,203882,0
2016-03-28,1.55,1.56,1.45,1.46,248881,0
2016-03-29,1.46,1.53,1.42,1.51,208225,0
2016-03-30,1.55,1.58,1.5,1.55,290254,0
2016-03-31,1.6,1.65,1.55,1.61,644773,0
2016-04-01,1.61,1.65,1.55,1.63,186120,0
2016-04-04,1.68,1.7,1.65,1.66,264446,0
2016-04-05,1.67,1.68,1.62,1.62,164042,0
2016-04-06,1.62,1.7,1.61,1.68,331878,0
2016-04-07,1.68,1.69,1.63,1.65,175163,0
2016-04-08,1.68,1.68,1.5685,1.65,315844,0
2016-04-11,1.68,1.69,1.61,1.64,219025,0
2016-04-12,1.65,1.7,1.6,1.69,241679,0
2016-04-13,1.7,1.79,1.66,1.76,683804,0
2016-04-14,1.77,2.12,1.75,2.07,805043,0
2016-04-15,2.03,2.11,1.96,1.99,595675,0
2016-04-18,2,2.22,1.95,2.16,476852,0
2016-04-19,2.2,2.21,2,2.1,549491,0
2016-04-20,2.14,2.14,2.025,2.07,343872,0
2016-04-21,2.09,2.11,2.03,2.11,163870,0
2016-04-22,2.12,2.23,2.07,2.23,321317,0
2016-04-25,2.22,2.23,2.12,2.15,267778,0
2016-04-26,2.15,2.15,1.97,2.09,272352,0
2016-04-27,2.11,2.17,2.0301,2.14,290710,0
2016-04-28,2.14,2.17,2.03,2.03,251140,0
2016-04-29,2.06,2.07,1.95,1.99,286428,0
2016-05-02,2.03,2.0599,1.945,2.01,136830,0
2016-05-03,1.99,2,1.91,1.92,181619,0
2016-05-04,1.92,1.96,1.84,1.86,221108,0
2016-05-05,1.89,1.89,1.77,1.79,124203,0
2016-05-06,1.81,1.9,1.76,1.79,280658,0
2016-05-09,1.81,1.99,1.81,1.86,318042,0
2016-05-10,1.9,1.9601,1.815,1.92,136905,0
2016-05-11,1.94,1.95,1.82,1.83,125917,0
2016-05-12,1.86,1.87,1.69,1.76,527692,0
2016-05-13,1.77,1.8,1.67,1.68,330610,0
2016-05-16,1.71,1.75,1.7,1.7,304808,0
2016-05-17,1.73,1.77,1.64,1.66,313696,0
2016-05-18,1.63,1.6999,1.61,1.65,169230,0
2016-05-19,1.66,1.72,1.6,1.62,264473,0
2016-05-20,1.64,1.71,1.62,1.64,334472,0
2016-05-23,1.68,1.74,1.66,1.7,275222,0
2016-05-24,1.74,1.8,1.71,1.76,453106,0
2016-05-25,1.79,1.84,1.77,1.8,367376,0
2016-05-26,1.76,1.808,1.69,1.71,319286,0
2016-05-27,1.72,1.73,1.68,1.7,247262,0
2016-05-31,1.68,1.8,1.673,1.75,357907,0
2016-06-01,1.8,1.89,1.8,1.85,601047,0
2016-06-02,1.87,1.99,1.87,1.97,671481,0
2016-06-03,2,2.05,1.85,1.87,607542,0
2016-06-06,1.85,1.91,1.8001,1.86,384377,0
2016-06-07,1.86,1.93,1.82,1.85,445852,0
2016-06-08,1.87,1.93,1.8,1.89,566757,0
2016-06-09,1.88,1.9,1.76,1.79,526209,0
2016-06-10,1.76,1.77,1.68,1.695,558093,0
2016-06-13,1.69,1.77,1.63,1.63,384196,0
2016-06-14,1.63,1.71,1.61,1.61,313923,0
2016-06-15,1.63,1.6816,1.61,1.63,334792,0
2016-06-16,1.73,1.73,1.6,1.65,530420,0
2016-06-17,1.66,1.66,1.57,1.58,620855,0
2016-06-20,1.62,1.655,1.54,1.58,403024,0
2016-06-21,1.58,1.61,1.51,1.54,434983,0
2016-06-22,1.55,1.65,1.54,1.58,283918,0
2016-06-23,1.62,1.68,1.58,1.66,315964,0
2016-06-24,1.58,1.64,1.55,1.62,510909,0
2016-06-27,1.58,1.63,1.47,1.47,673473,0
2016-06-28,1.5,1.6,1.49,1.55,512345,0
2016-06-29,1.62,1.62,1.55,1.56,391886,0
2016-06-30,1.58,1.59,1.53,1.56,263450,0
2016-07-01,1.57,1.59,1.52,1.57,234203,0
2016-07-05,1.57,1.6395,1.51,1.53,357221,0
2016-07-06,1.53,1.6,1.52,1.55,217076,0
2016-07-07,1.57,1.67,1.54,1.63,719021,0
2016-07-08,1.65,1.71,1.62,1.7,550616,0
2016-07-11,1.73,1.7899,1.68,1.69,367489,0
2016-07-12,1.7,1.71,1.64,1.7,419121,0
2016-07-13,1.7,1.7,1.6,1.61,264897,0
2016-07-14,1.62,1.62,1.57,1.6,305327,0
2016-07-15,1.64,1.7,1.6,1.68,282517,0
2016-07-18,1.7,1.7199,1.67,1.69,157779,0
2016-07-19,1.7,1.7,1.58,1.59,324492,0
2016-07-20,1.59,1.64,1.58,1.59,248704,0
2016-07-21,1.59,1.655,1.56,1.57,176691,0
2016-07-22,1.59,1.62,1.57,1.59,136494,0
2016-07-25,1.6,1.605,1.56,1.59,414950,0
2016-07-26,1.59,1.75,1.5701,1.68,878195,0
2016-07-27,1.7,1.81,1.678,1.76,645379,0
2016-07-28,1.76,1.83,1.72,1.74,284849,0
2016-07-29,1.73,1.77,1.68,1.68,299969,0
2016-08-01,1.7,1.75,1.67,1.74,192856,0
2016-08-02,1.75,1.76,1.7,1.72,163097,0
2016-08-03,1.72,1.79,1.72,1.79,299809,0
2016-08-04,1.79,1.79,1.64,1.66,333422,0
2016-08-05,1.66,1.77,1.6518,1.76,324715,0
2016-08-08,1.73,1.79,1.7,1.77,158061,0
2016-08-09,1.74,1.81,1.74,1.81,194457,0
2016-08-10,1.8,1.8099,1.71,1.71,215887,0
2016-08-11,1.71,1.75,1.65,1.74,157623,0
2016-08-12,1.74,1.745,1.686,1.73,106310,0
2016-08-15,1.72,1.8,1.71,1.78,156440,0
2016-08-16,1.75,1.78,1.71,1.73,133676,0
2016-08-17,1.73,1.75,1.68,1.7,142167,0
2016-08-18,1.68,1.74,1.68,1.73,113263,0
2016-08-19,1.73,1.75,1.7,1.74,153324,0
2016-08-22,1.72,1.76,1.71,1.74,215703,0
2016-08-23,1.76,1.82,1.74,1.79,278083,0
2016-08-24,1.8,1.92,1.63,1.67,632117,0
2016-08-25,1.67,1.77,1.65,1.71,281126,0
2016-08-26,1.71,1.75,1.67,1.69,155058,0
2016-08-29,1.67,1.75,1.66,1.72,172587,0
2016-08-30,1.75,1.77,1.73,1.75,249535,0
2016-08-31,1.75,1.78,1.7214,1.76,304422,0
2016-09-01,1.75,1.75,1.7,1.71,130896,0
2016-09-02,1.74,1.74,1.7,1.73,90621,0
2016-09-06,1.71,1.76,1.7,1.76,137883,0
2016-09-07,1.97,1.97,1.84,1.84,593187,0
2016-09-08,1.85,1.93,1.84,1.895,486871,0
2016-09-09,1.9,1.98,1.84,1.85,1247628,0
2016-09-12,1.81,1.93,1.8,1.92,413848,0
2016-09-13,1.89,1.91,1.81,1.84,287760,0
2016-09-14,1.86,1.9,1.81,1.81,256088,0
2016-09-15,1.82,1.89,1.81,1.89,315793,0
2016-09-16,1.91,2.03,1.85,2.02,958365,0
2016-09-19,2.04,2.15,2,2.11,1451134,0
2016-09-20,2.13,2.45,2.13,2.37,1502451,0
2016-09-21,2.37,2.4,2.18,2.36,1040398,0
2016-09-22,2.36,2.54,2.29,2.54,1278395,0
2016-09-23,2.53,2.53,2.39,2.49,2200275,0
2016-09-26,2.42,2.48,2.39,2.43,389762,0
2016-09-27,2.43,2.51,2.36,2.5,679959,0
2016-09-28,2.48,2.53,2.42,2.5,549417,0
2016-09-29,2.45,2.5,2.41,2.47,910326,0
2016-09-30,2.46,2.64,2.45,2.61,1100405,0
2016-10-03,2.64,2.7227,2.61,2.67,682217,0
2016-10-04,2.66,2.75,2.645,2.74,782264,0
2016-10-05,2.72,3.06,2.65,3,1648986,0
2016-10-06,3.02,3.035,2.87,3.02,1144813,0
2016-10-07,3.02,3.42,2.97,3.37,2485012,0
2016-10-10,3.29,3.37,3.0201,3.22,1100127,0
2016-10-11,3.07,3.2108,2.91,3.01,926132,0
2016-10-12,2.95,3.1,2.94,3.03,903870,0
2016-10-13,2.99,3.04,2.91,2.92,563761,0
2016-10-14,2.92,3.009,2.68,2.69,876669,0
2016-10-17,2.67,2.83,2.61,2.76,662851,0
2016-10-18,2.8,2.9,2.64,2.78,644004,0
2016-10-19,2.8,2.89,2.7,2.83,373308,0
2016-10-20,2.82,2.9,2.71,2.86,293162,0
2016-10-21,2.82,3,2.81,2.84,630963,0
2016-10-24,2.84,2.92,2.74,2.75,263023,0
2016-10-25,2.74,2.79,2.71,2.77,192645,0
2016-10-26,2.75,2.83,2.72,2.76,253135,0
2016-10-27,2.77,2.7911,2.63,2.64,250006,0
2016-10-28,2.54,2.7,2.53,2.62,273172,0
2016-10-31,2.68,2.68,2.59,2.6,275430,0
2016-11-01,2.57,2.72,2.52,2.61,352111,0
2016-11-02,2.61,2.6499,2.53,2.53,194835,0
2016-11-03,2.45,2.66,2.28,2.43,446629,0
2016-11-04,2.4,2.59,2.4,2.44,376807,0
2016-11-07,2.52,2.69,2.5,2.68,371493,0
2016-11-08,2.67,2.97,2.654,2.81,843329,0
2016-11-09,2.8,3.165,2.77,3.15,1607248,0
2016-11-10,3.23,3.49,3.03,3.24,1327616,0
2016-11-11,3.2,3.4199,3.0224,3.36,1075794,0
2016-11-14,3.4,3.7,3.3,3.7,1144367,0
2016-11-15,3.71,3.72,3.45,3.49,1130751,0
2016-11-16,3.45,3.46,3.29,3.39,526816,0
2016-11-17,3.38,3.46,3.3301,3.44,429551,0
2016-11-18,3.46,3.53,3.31,3.33,560353,0
2016-11-21,3.38,3.3801,3.261,3.33,332391,0
2016-11-22,3.36,3.37,3.14,3.28,372927,0
2016-11-23,3.2,3.35,3.15,3.32,349228,0
2016-11-25,3.3,3.41,3.29,3.37,140004,0
2016-11-28,3.3,3.32,3.17,3.2,429851,0
2016-11-29,3.19,3.21,3.06,3.08,414216,0
2016-11-30,3.06,3.1,2.85,2.89,1064085,0
2016-12-01,2.91,3.02,2.85,2.97,512120,0
2016-12-02,2.97,3.1,2.92,3.04,305250,0
2016-12-05,2.98,3.03,2.885,2.95,473925,0
2016-12-06,2.97,3.09,2.9,3.06,412778,0
2016-12-07,3.02,3.0246,2.84,2.94,571483,0
2016-12-08,2.93,3.09,2.88,3.08,410800,0
2016-12-09,3.06,3.08,2.9,2.91,531658,0
2016-12-12,2.89,3,2.85,2.87,509768,0
2016-12-13,2.9,2.94,2.72,2.74,545106,0
2016-12-14,2.77,3.02,2.71,2.73,1645130,0
2016-12-15,2.77,2.995,2.765,2.91,741879,0
2016-12-16,2.94,3.05,2.92,2.98,693659,0
2016-12-19,2.98,3.17,2.9682,3.06,585221,0
2016-12-20,3.13,3.45,3.07,3.41,2539084,0
2016-12-21,3.41,3.47,3.28,3.36,776494,0
2016-12-22,3.36,3.4,3.16,3.22,440901,0
2016-12-23,3.25,3.45,3.24,3.37,505491,0
2016-12-27,3.37,3.48,3.29,3.3,489561,0
2016-12-28,3.3,3.35,3.16,3.17,375743,0
2016-12-29,3.19,3.25,3.075,3.11,360217,0
2016-12-30,3.11,3.15,3.01,3.08,514901,0
2017-01-03,3.15,3.25,3.07,3.24,413627,0
2017-01-04,3.25,3.38,3.16,3.33,419495,0
2017-01-05,3.33,3.35,3.06,3.12,627051,0
2017-01-06,3.17,3.19,3.1,3.15,591916,0
2017-01-09,3.15,3.18,3.1,3.12,353886,0
2017-01-10,3.14,3.19,3.06,3.13,290916,0
2017-01-11,3.13,3.1686,2.87,3.01,752640,0
2017-01-12,3.01,3.06,2.91,2.97,370432,0
2017-01-13,2.99,3.07,2.925,2.97,422665,0
2017-01-17,2.98,3.0586,2.77,2.79,480978,0
2017-01-18,2.8,2.86,2.75,2.82,354140,0
2017-01-19,2.83,2.88,2.66,2.7,397963,0
2017-01-20,2.69,2.725,2.58,2.6,329835,0
2017-01-23,2.61,2.7,2.52,2.58,479750,0
2017-01-24,2.59,2.775,2.49,2.77,614081,0
2017-01-25,2.79,2.86,2.72,2.86,477981,0
2017-01-26,2.86,2.86,2.78,2.81,271199,0
2017-01-27,2.83,2.9,2.79,2.86,214675,0
2017-01-30,2.82,2.82,2.68,2.7,220978,0
2017-01-31,2.68,2.89,2.63,2.87,338229,0
2017-02-01,2.9,2.94,2.79,2.91,364414,0
2017-02-02,2.92,2.95,2.83,2.85,220087,0
2017-02-03,2.88,2.89,2.82,2.85,320534,0
2017-02-06,2.85,2.9,2.8,2.81,230215,0
2017-02-07,2.82,2.83,2.7,2.73,285905,0
2017-02-08,2.71,2.71,2.53,2.62,413490,0
2017-02-09,2.62,2.74,2.62,2.71,229245,0
2017-02-10,2.69,2.72,2.59,2.61,443758,0
2017-02-13,2.72,2.72,2.53,2.59,396880,0
2017-02-14,2.58,2.66,2.45,2.63,796681,0
2017-02-15,2.62,2.71,2.55,2.71,394849,0
2017-02-16,2.72,2.73,2.62,2.64,608338,0
2017-02-17,2.67,2.72,2.65,2.68,349243,0
2017-02-21,2.7,2.72,2.64,2.66,252962,0
2017-02-22,2.66,2.7,2.5,2.53,609404,0
2017-02-23,2.51,2.56,2.38,2.41,446934,0
2017-02-24,2.37,2.405,2.2865,2.37,663939,0
2017-02-27,2.37,2.45,2.33,2.4,402254,0
2017-02-28,2.43,2.45,2.3,2.31,529900,0
2017-03-01,2.39,2.43,2.32,2.35,477293,0
2017-03-02,2.35,2.4706,2.24,2.41,479796,0
2017-03-03,2.39,2.47,2.35,2.38,377779,0
2017-03-06,2.37,2.42,2.31,2.4,462474,0
2017-03-07,2.38,2.46,2.3,2.43,421739,0
2017-03-08,2.45,2.64,2.45,2.55,587019,0
2017-03-09,2.61,3.09,2.61,3.07,3113091,0
2017-03-10,3.21,3.22,2.77,2.96,2362311,0
2017-03-13,2.87,3,2.75,2.95,508287,0
2017-03-14,2.91,2.91,2.81,2.87,391514,0
2017-03-15,2.88,3.005,2.87,2.98,727241,0
2017-03-16,2.97,3.02,2.9,2.95,687040,0
2017-03-17,2.88,3.01,2.85,2.97,699591,0
2017-03-20,2.94,3.02,2.91,2.98,345758,0
2017-03-21,3,3.01,2.79,2.8,532444,0
2017-03-22,2.8,2.8457,2.69,2.83,409821,0
2017-03-23,2.84,2.94,2.801,2.86,231867,0
2017-03-24,2.89,3,2.89,2.96,1124456,0
2017-03-27,2.93,2.99,2.83,2.88,288254,0
2017-03-28,2.88,2.924,2.82,2.88,287244,0
2017-03-29,2.85,2.92,2.82,2.85,440092,0
2017-03-30,2.84,2.88,2.77,2.78,382547,0
2017-03-31,2.78,2.82,2.74,2.775,430804,0
2017-04-03,2.79,2.87,2.76,2.8,344424,0
2017-04-04,2.79,2.85,2.691,2.77,600224,0
2017-04-05,2.78,2.78,2.53,2.55,925877,0
2017-04-06,2.55,2.61,2.5,2.555,504629,0
2017-04-07,2.53,2.6,2.48,2.6,477380,0
2017-04-10,2.6,2.68,2.51,2.52,337187,0
2017-04-11,2.52,2.58,2.48,2.55,284613,0
2017-04-12,2.55,2.58,2.51,2.52,206670,0
2017-04-13,2.5,2.61,2.48,2.55,239424,0
2017-04-17,2.56,2.67,2.515,2.63,616048,0
2017-04-18,2.61,2.65,2.5,2.63,266259,0
2017-04-19,2.65,2.72,2.58,2.64,307615,0
2017-04-20,2.65,2.69,2.6,2.67,262505,0
2017-04-21,2.66,2.67,2.52,2.53,458236,0
2017-04-24,2.6,2.6,2.53,2.55,372219,0
2017-04-25,2.58,2.63,2.54,2.61,372195,0
2017-04-26,2.6,2.7,2.57,2.67,402271,0
2017-04-27,2.67,2.68,2.51,2.52,383365,0
2017-04-28,2.53,2.58,2.4,2.42,499956,0
2017-05-01,2.45,2.475,2.34,2.37,427306,0
2017-05-02,2.38,2.3936,2.25,2.3,534189,0
2017-05-03,2.27,2.28,2.13,2.14,482693,0
2017-05-04,2.08,2.22,1.91,1.935,940673,0
2017-05-05,1.96,2,1.85,1.89,523719,0
2017-05-08,1.9,1.93,1.7982,1.86,736477,0
2017-05-09,1.89,2,1.8,1.97,936825,0
2017-05-10,2.05,2.3,2.05,2.11,1130370,0
2017-05-11,2.08,2.12,1.86,1.88,680781,0
2017-05-12,1.88,1.95,1.811,1.91,413887,0
2017-05-15,1.94,1.96,1.8,1.81,552957,0
2017-05-16,1.85,1.88,1.76,1.82,402480,0
2017-05-17,1.8,1.8,1.68,1.7,644959,0
2017-05-18,1.72,1.73,1.65,1.67,581352,0
2017-05-19,1.67,1.76,1.62,1.66,605054,0
2017-05-22,1.66,1.7325,1.6,1.72,562459,0
2017-05-23,1.75,1.775,1.6801,1.74,528636,0
2017-05-24,1.73,1.74,1.7,1.71,240006,0
2017-05-25,1.74,1.74,1.69,1.7,464533,0
2017-05-26,1.7,1.73,1.68,1.72,332662,0
2017-05-30,1.72,1.77,1.69,1.75,916142,0
2017-05-31,1.78,1.81,1.69,1.71,862403,0
2017-06-01,1.73,1.75,1.68,1.73,533018,0
2017-06-02,1.73,1.91,1.73,1.91,1583357,0
2017-06-05,1.91,1.92,1.71,1.76,791735,0
2017-06-06,1.77,1.7872,1.68,1.69,752953,0
2017-06-07,1.71,1.76,1.61,1.73,528482,0
2017-06-08,1.73,1.85,1.7048,1.78,596735,0
2017-06-09,1.78,1.835,1.73,1.78,503137,0
2017-06-12,1.75,1.81,1.73,1.74,464820,0
2017-06-13,1.74,1.775,1.71,1.73,310118,0
2017-06-14,1.73,1.825,1.7,1.74,498270,0
2017-06-15,1.74,1.79,1.73,1.75,419691,0
2017-06-16,1.71,1.8,1.69,1.77,758955,0
2017-06-19,1.75,1.87,1.75,1.84,534105,0
2017-06-20,1.82,1.94,1.81,1.93,1155936,0
2017-06-21,1.92,2.2,1.9029,2.04,1240829,0
2017-06-22,2.06,2.16,2,2.11,585222,0
2017-06-23,2.11,2.2,2.0541,2.1,1351282,0
2017-06-26,2.12,2.235,2.09,2.22,859030,0
2017-06-27,2.23,2.25,1.99,2,707880,0
2017-06-28,2.03,2.1,2.0001,2.04,506311,0
2017-06-29,2.02,2.03,1.94,1.97,566035,0
2017-06-30,1.96,1.96,1.86,1.89,367599,0
2017-07-03,1.88,1.965,1.88,1.95,134302,0
2017-07-05,1.92,2,1.92,1.98,353455,0
2017-07-06,1.96,1.97,1.89,1.9,211444,0
2017-07-07,1.91,2.02,1.88,1.99,264634,0
2017-07-10,1.95,2.04,1.92,1.95,246801,0
2017-07-11,1.99,2.03,1.92,1.97,353437,0
2017-07-12,1.98,2.09,1.9701,2.08,346026,0
2017-07-13,2.06,2.16,2,2.14,255030,0
2017-07-14,2.1,2.19,2.06,2.15,233609,0
2017-07-17,2.14,2.21,2.12,2.14,257216,0
2017-07-18,2.13,2.17,2.01,2.05,347974,0
2017-07-19,2.08,2.15,2.03,2.07,285845,0
2017-07-20,2.06,2.09,2.01,2.04,232176,0
2017-07-21,2.09,2.135,1.97,1.99,471810,0
2017-07-24,2,2.1,1.98,2.06,286249,0
2017-07-25,2.05,2.12,2.01,2.06,431265,0
2017-07-26,2.05,2.1,2.01,2.045,199150,0
2017-07-27,2.06,2.06,1.92,1.96,340300,0
2017-07-28,1.96,2.05,1.93,2.02,206481,0
2017-07-31,2,2.04,1.92,1.95,238936,0
2017-08-01,1.98,1.98,1.665,1.67,1173538,0
2017-08-02,1.7,1.83,1.7,1.72,1331505,0
2017-08-03,1.67,1.7066,1.47,1.49,1363912,0
2017-08-04,1.52,1.7401,1.49,1.73,647576,0
2017-08-07,1.67,1.75,1.66,1.72,419305,0
2017-08-08,1.7,1.73,1.69,1.7,341007,0
2017-08-09,1.7,1.701,1.605,1.64,383454,0
2017-08-10,1.63,1.67,1.575,1.63,576846,0
2017-08-11,1.66,1.73,1.62,1.72,427412,0
2017-08-14,1.73,1.82,1.71,1.82,384697,0
2017-08-15,1.82,1.87,1.77,1.84,396659,0
2017-08-16,1.86,1.86,1.71,1.73,345738,0
2017-08-17,1.73,1.79,1.71,1.74,584561,0
2017-08-18,1.69,1.77,1.68,1.73,635279,0
2017-08-21,1.71,1.72,1.6,1.62,863270,0
2017-08-22,1.64,1.72,1.64,1.65,854405,0
2017-08-23,1.65,1.72,1.625,1.63,485921,0
2017-08-24,1.64,1.7,1.62,1.66,462920,0
2017-08-25,1.67,1.69,1.62,1.67,312531,0
2017-08-28,1.69,1.83,1.685,1.77,1112510,0
2017-08-29,1.74,1.86,1.73,1.83,453181,0
2017-08-30,1.82,1.91,1.75,1.86,425327,0
2017-08-31,1.86,2.06,1.83,2.04,630380,0
2017-09-01,2.06,2.179,1.9642,2.09,807696,0
2017-09-05,2.1,2.16,2.05,2.15,587033,0
2017-09-06,2.18,2.21,2.1,2.16,464329,0
2017-09-07,2.16,2.2,2.09,2.155,231700,0
2017-09-08,2.2,2.27,2.135,2.16,527156,0
2017-09-11,2.23,2.26,1.96,2,667987,0
2017-09-12,2,2.089,1.955,2.02,379014,0
2017-09-13,2.03,2.0799,1.95,2,355931,0
2017-09-14,2,2,1.82,1.84,2583863,0
2017-09-15,1.84,1.88,1.7,1.72,1455935,0
2017-09-18,1.76,1.86,1.72,1.76,760745,0
2017-09-19,1.78,1.8157,1.68,1.69,699644,0
2017-09-20,1.71,1.73,1.67,1.7,477577,0
2017-09-21,1.7,1.725,1.58,1.59,1062113,0
2017-09-22,1.61,1.63,1.56,1.57,1100821,0
2017-09-25,1.6,1.62,1.505,1.57,699706,0
2017-09-26,1.57,1.59,1.52,1.54,449759,0
2017-09-27,1.56,1.67,1.54,1.6,998822,0
2017-09-28,1.61,1.65,1.53,1.55,1246215,0
2017-09-29,1.55,1.58,1.48,1.49,1625640,0
2017-10-02,1.55,1.62,1.521,1.59,1150884,0
2017-10-03,1.59,1.625,1.56,1.61,1364612,0
2017-10-04,1.63,1.66,1.59,1.61,1188721,0
2017-10-05,1.63,1.67,1.58,1.59,1445070,0
2017-10-06,1.58,1.62,1.53,1.6,1015006,0
2017-10-09,1.65,1.72,1.6,1.665,1130351,0
2017-10-10,1.69,1.71,1.615,1.63,731180,0
2017-10-11,1.64,1.66,1.59,1.63,661737,0
2017-10-12,1.63,1.6956,1.6,1.65,754524,0
2017-10-13,1.6704,1.6767,1.55,1.6,852569,0
2017-10-16,1.61,1.67,1.58,1.64,1003212,0
2017-10-17,1.64,1.69,1.59,1.6,693397,0
2017-10-18,1.59,1.64,1.57,1.6,505593,0
2017-10-19,1.59,1.6,1.55,1.57,500896,0
2017-10-20,1.59,1.59,1.53,1.57,391199,0
2017-10-23,1.58,1.61,1.5499,1.57,729229,0
2017-10-24,1.7,1.74,1.59,1.65,1636358,0
2017-10-25,1.67,1.67,1.5915,1.64,634370,0
2017-10-26,1.65,1.66,1.58,1.59,385614,0
2017-10-27,1.6,1.6001,1.54,1.56,723212,0
2017-10-30,1.57,1.61,1.56,1.6,707093,0
2017-10-31,1.62,1.63,1.54,1.58,546833,0
2017-11-01,1.62,1.62,1.51,1.52,639138,0
2017-11-02,1.55,1.55,1.45,1.5,1037159,0
2017-11-03,1.52,1.57,1.47,1.56,757522,0
2017-11-06,1.55,1.58,1.505,1.51,716275,0
2017-11-07,1.48,1.5,1.26,1.27,2956918,0
2017-11-08,1.28,1.376,1.28,1.34,1386998,0
2017-11-09,1.39,1.43,1.3102,1.35,1237661,0
2017-11-10,1.35,1.435,1.2,1.23,3856442,0
