Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.78,1.78,1.76,1.78,90100,0
2005-02-28,1.77,1.78,1.74,1.77,30750,0
2005-03-01,1.75,1.82,1.7,1.75,31000,0
2005-03-02,1.76,1.79,1.71,1.76,65315,0
2005-03-03,1.77,1.81,1.77,1.77,9900,0
2005-03-04,1.98,1.98,1.78,1.98,22840,0
2005-03-07,2.17,2.18,2.12,2.17,13100,0
2005-03-08,2.24,2.24,2.13,2.24,13500,0
2005-03-09,2.32,2.43,2.23,2.32,35600,0
2005-03-10,2.21,2.3,2.17,2.21,14600,0
2005-03-11,2.17,2.17,2.1,2.17,5300,0
2005-03-14,2.12,2.25,2.12,2.12,32000,0
2005-03-15,2.22,2.23,2.12,2.22,10000,0
2005-03-16,2.27,2.27,2.15,2.27,288950,0
2005-03-17,2.24,2.26,2.2,2.24,372250,0
2005-03-18,2.14,2.17,2.1,2.14,4000,0
2005-03-21,2.09,2.14,2.04,2.09,76425,0
2005-03-22,2.2,2.2,2.18,2.2,10900,0
2005-03-23,2.03,2.1,2.03,2.03,140600,0
2005-03-24,2,2.1,1.95,2,167700,0
2005-03-28,1.85,2.03,1.85,1.85,112400,0
2005-03-29,2,2.05,1.86,2,10800,0
2005-03-30,2,2.02,1.92,2,22400,0
2005-03-31,2,2,1.95,2,79150,0
2005-04-04,1.72,1.84,1.7,1.72,16600,0
2005-04-05,1.9,1.9,1.73,1.9,4500,0
2005-04-06,1.81,1.9,1.81,1.81,9000,0
2005-04-07,1.8,1.9,1.79,1.8,10000,0
2005-04-08,1.79,1.79,1.79,1.79,500,0
2005-04-11,1.85,1.85,1.76,1.85,1850,0
2005-04-12,1.85,1.85,1.79,1.85,3200,0
2005-04-13,1.88,1.88,1.87,1.88,4750,0
2005-04-14,1.69,1.75,1.69,1.69,14200,0
2005-04-15,1.69,1.76,1.69,1.69,6425,0
2005-04-18,1.73,1.75,1.66,1.73,54700,0
2005-04-19,1.71,1.71,1.69,1.71,1050,0
2005-04-20,1.79,1.79,1.79,1.79,1000,0
2005-04-21,1.81,1.81,1.78,1.81,2000,0
2005-04-22,1.77,1.77,1.75,1.77,2600,0
2005-04-25,1.81,1.81,1.77,1.81,3000,0
2005-04-26,1.79,1.79,1.75,1.79,7000,0
2005-04-27,1.65,1.65,1.65,1.65,2500,0
2005-04-28,1.67,1.73,1.65,1.67,2900,0
2005-04-29,1.48,1.6,1.48,1.48,2400,0
2005-05-02,1.42,1.52,1.41,1.42,6000,0
2005-05-03,1.39,1.41,1.34,1.39,28900,0
2005-05-04,1.46,1.47,1.35,1.46,32840,0
2005-05-05,1.51,1.55,1.5,1.51,3500,0
2005-05-06,1.45,1.45,1.45,1.45,1000,0
2005-05-09,1.53,1.53,1.44,1.53,33700,0
2005-05-10,1.4,1.51,1.39,1.4,51699,0
2005-05-12,1.35,1.48,1.35,1.35,16250,0
2005-05-13,1.36,1.36,1.36,1.36,6100,0
2005-05-16,1.4,1.42,1.35,1.4,11600,0
2005-05-17,1.3,1.35,1.3,1.3,4350,0
2005-05-18,1.52,1.52,1.41,1.52,19200,0
2005-05-19,1.5,1.5,1.5,1.5,649,0
2005-05-20,1.33,1.39,1.32,1.33,11600,0
2005-05-24,1.33,1.36,1.32,1.33,2600,0
2005-05-25,1.35,1.35,1.32,1.35,38300,0
2005-05-26,1.3,1.37,1.3,1.3,8400,0
2005-05-27,1.32,1.35,1.32,1.32,6300,0
2005-05-31,1.33,1.55,1.32,1.33,17300,0
2005-06-01,1.42,1.55,1.4,1.42,20000,0
2005-06-02,1.57,1.58,1.54,1.57,3700,0
2005-06-03,1.57,1.57,1.53,1.57,6500,0
2005-06-06,1.58,1.62,1.57,1.58,24700,0
2005-06-07,1.5,1.5,1.5,1.5,1700,0
2005-06-08,1.48,1.6,1.46,1.48,108201,0
2005-06-09,1.46,1.48,1.45,1.46,29500,0
2005-06-10,1.46,1.46,1.45,1.46,19000,0
2005-06-13,1.43,1.45,1.41,1.43,16200,0
2005-06-14,1.41,1.46,1.4,1.41,55900,0
2005-06-15,1.52,1.55,1.46,1.52,17278,0
2005-06-16,1.54,1.58,1.54,1.54,54100,0
2005-06-17,1.53,1.55,1.49,1.53,126200,0
2005-06-20,1.46,1.55,1.46,1.46,4815,0
2005-06-21,1.52,1.52,1.43,1.52,5934,0
2005-06-24,1.43,1.44,1.38,1.43,24400,0
2005-06-27,1.52,1.53,1.42,1.52,2549,0
2005-06-28,1.43,1.46,1.35,1.43,41830,0
2005-06-29,1.49,1.5,1.49,1.49,2700,0
2005-06-30,1.49,1.49,1.46,1.49,10200,0
2005-07-05,1.46,1.52,1.46,1.46,10400,0
2005-07-06,1.45,1.48,1.45,1.45,16400,0
2005-07-07,1.47,1.47,1.39,1.47,12800,0
2005-07-08,1.4,1.4,1.36,1.4,1300,0
2005-07-11,1.41,1.41,1.41,1.41,20800,0
2005-07-12,1.32,1.35,1.3,1.32,19250,0
2005-07-14,1.32,1.35,1.29,1.32,13400,0
2005-07-15,1.29,1.4,1.28,1.29,33200,0
2005-07-18,1.34,1.34,1.32,1.34,6870,0
2005-07-19,1.27,1.33,1.25,1.27,60400,0
2005-07-20,1.31,1.31,1.31,1.31,1700,0
2005-07-21,1.27,1.31,1.27,1.27,5900,0
2005-07-22,1.29,1.34,1.27,1.29,23700,0
2005-07-25,1.31,1.32,1.29,1.31,12700,0
2005-07-26,1.26,1.31,1.26,1.26,13800,0
2005-07-27,1.3,1.3,1.27,1.3,11810,0
2005-07-28,1.39,1.39,1.39,1.39,7000,0
2005-07-29,1.52,1.56,1.47,1.52,33300,0
2005-08-02,1.52,1.58,1.5,1.52,89096,0
2005-08-03,1.73,1.73,1.66,1.73,4750,0
2005-08-04,1.74,1.74,1.67,1.74,7750,0
2005-08-05,1.7,1.76,1.61,1.7,18400,0
2005-08-08,1.8,1.8,1.64,1.8,9600,0
2005-08-09,1.73,1.75,1.73,1.73,6000,0
2005-08-10,1.74,1.79,1.69,1.74,17300,0
2005-08-11,1.79,1.79,1.73,1.79,15800,0
2005-08-12,1.86,1.88,1.77,1.86,39700,0
2005-08-15,1.86,1.88,1.77,1.86,19700,0
2005-08-16,1.81,1.81,1.79,1.81,7000,0
2005-08-17,1.69,1.81,1.69,1.69,9950,0
2005-08-18,1.68,1.71,1.65,1.68,19900,0
2005-08-19,1.72,1.72,1.68,1.72,12000,0
2005-08-22,1.7,1.75,1.68,1.7,25855,0
2005-08-23,1.7,1.77,1.7,1.7,1800,0
2005-08-24,1.78,1.78,1.74,1.78,2000,0
2005-08-25,1.6,1.72,1.6,1.6,22200,0
2005-08-26,1.66,1.69,1.56,1.66,17860,0
2005-08-29,1.65,1.72,1.6,1.65,14800,0
2005-08-30,1.69,1.69,1.64,1.69,12200,0
2005-08-31,1.7,1.76,1.68,1.7,17765,0
2005-09-01,1.8,1.84,1.74,1.8,31600,0
2005-09-02,1.77,1.78,1.77,1.77,5500,0
2005-09-06,1.85,1.85,1.78,1.85,44850,0
2005-09-07,1.9,2.1,1.9,1.9,42059,0
2005-09-08,2.05,2.06,2,2.05,5580,0
2005-09-09,2.1,2.13,2.09,2.1,18100,0
2005-09-12,2.1,2.14,2.05,2.1,39150,0
2005-09-13,2.03,2.05,1.97,2.03,18150,0
2005-09-14,2.05,2.05,2,2.05,37750,0
2005-09-15,2.05,2.1,1.97,2.05,24000,0
2005-09-16,2.1,2.8,2.04,2.1,37550,0
2005-09-19,2.13,3.19,2.07,2.13,34480,0
2005-09-20,2.07,2.07,1.93,2.07,14400,0
2005-09-21,2.06,2.08,2.02,2.06,27300,0
2005-09-22,2.04,2.08,2.04,2.04,22900,0
2005-09-23,2.1,2.13,2,2.1,10900,0
2005-09-26,2.05,2.13,2.05,2.05,35100,0
2005-09-27,2,2.1,1.97,2,26764,0
2005-09-28,2.05,2.05,1.9,2.05,42600,0
2005-09-29,2.03,2.04,2,2.03,11400,0
2005-09-30,2.1,2.1,1.99,2.1,12100,0
2005-10-03,2.05,2.09,2.03,2.05,30100,0
2005-10-04,2.04,2.06,2,2.04,35650,0
2005-10-05,1.99,2.04,1.9,1.99,6100,0
2005-10-06,2,2.03,1.88,2,30700,0
2005-10-07,2.01,2.05,1.92,2.01,47500,0
2005-10-11,1.96,2.04,1.89,1.96,45800,0
2005-10-12,1.94,1.98,1.86,1.94,17500,0
2005-10-13,1.85,1.85,1.83,1.85,9000,0
2005-10-14,1.9,1.9,1.83,1.9,7000,0
2005-10-17,2.04,2.04,1.93,2.04,20500,0
2005-10-18,1.92,1.96,1.92,1.92,10600,0
2005-10-19,1.88,1.92,1.77,1.88,43250,0
2005-10-20,1.87,1.9,1.87,1.87,11800,0
2005-10-21,1.85,1.96,1.85,1.85,16600,0
2005-10-24,1.85,1.87,1.77,1.85,21700,0
2005-10-25,1.9,1.98,1.86,1.9,103600,0
2005-10-26,1.98,2.04,1.95,1.98,62700,0
2005-10-27,1.96,2.03,1.94,1.96,80690,0
2005-10-28,1.96,2.02,1.93,1.96,44870,0
2005-10-31,1.98,1.98,1.87,1.98,28900,0
2005-11-01,1.88,1.99,1.85,1.88,6300,0
2005-11-02,1.9,1.96,1.88,1.9,32350,0
2005-11-03,1.95,1.99,1.91,1.95,42000,0
2005-11-04,1.95,1.97,1.92,1.95,34220,0
2005-11-07,2.03,2.06,1.94,2.03,60485,0
2005-11-08,2,2.12,1.96,2,77946,0
2005-11-09,1.95,2.02,1.93,1.95,70100,0
2005-11-10,1.95,1.99,1.9,1.95,60050,0
2005-11-11,1.95,1.97,1.89,1.95,75400,0
2005-11-14,1.92,1.97,1.87,1.92,55831,0
2005-11-15,1.89,1.9,1.83,1.89,62393,0
2005-11-16,1.93,1.96,1.84,1.93,100225,0
2005-11-17,1.94,1.98,1.93,1.94,50685,0
2005-11-18,1.9,1.95,1.9,1.9,42900,0
2005-11-21,1.98,1.98,1.88,1.98,80895,0
2005-11-22,2.12,2.12,2.01,2.12,56800,0
2005-11-23,2.09,2.11,2.06,2.09,17400,0
2005-11-25,2.21,2.21,2.12,2.21,32800,0
2005-11-28,2.26,2.35,2.23,2.26,130150,0
2005-11-29,2.31,2.32,2.25,2.31,54180,0
2005-11-30,2.24,2.33,2.21,2.24,80450,0
2005-12-01,2.29,2.31,2.24,2.29,40600,0
2005-12-02,2.21,2.29,2.13,2.21,22350,0
2005-12-05,2.22,2.27,2.15,2.22,32000,0
2005-12-06,2.15,2.19,2.13,2.15,27000,0
2005-12-07,2.15,2.28,2.15,2.15,23950,0
2005-12-08,2.22,2.23,2.11,2.22,8980,0
2005-12-09,2.21,2.28,2.15,2.21,18800,0
2005-12-12,2.19,2.53,2.05,2.19,46765,0
2005-12-13,2.06,2.12,2.02,2.06,44400,0
2005-12-14,2,2.06,1.96,2,22400,0
2005-12-15,2.05,2.08,2.02,2.05,20750,0
2005-12-16,2.04,2.08,1.97,2.04,19100,0
2005-12-19,2.06,2.12,2,2.06,16300,0
2005-12-20,1.99,2.1,1.98,1.99,18600,0
2005-12-21,2.01,2.04,2.01,2.01,3100,0
2005-12-22,2.24,2.24,2.06,2.24,7800,0
2005-12-23,2.28,2.29,2.23,2.28,47040,0
2005-12-28,2.22,2.37,2.22,2.22,40020,0
2005-12-29,2.29,2.29,2.16,2.29,16400,0
2005-12-30,2.3,2.33,2.25,2.3,10300,0
2006-01-03,2.32,2.41,2.27,2.32,59450,0
2006-01-04,2.3,2.37,2.27,2.3,58600,0
2006-01-05,2.25,2.3,2.18,2.25,30450,0
2006-01-06,2.27,2.28,2.17,2.27,34700,0
2006-01-09,2.28,2.33,2.13,2.28,79700,0
2006-01-10,2.3,3,2.17,2.3,50300,0
2006-01-11,2.35,2.35,2.01,2.35,6415,0
2006-01-12,2.35,2.43,2.32,2.35,80850,0
2006-01-13,2.3,2.35,2.26,2.3,25475,0
2006-01-17,2.33,2.35,2.27,2.33,88790,0
2006-01-18,2.17,2.31,2.17,2.17,21700,0
2006-01-19,2.2,2.24,2.16,2.2,26321,0
2006-01-20,2.24,2.26,2.21,2.24,11680,0
2006-01-23,2.16,2.23,2.12,2.16,55060,0
2006-01-24,2.09,2.14,2.06,2.09,31100,0
2006-01-25,2.24,2.24,2.1,2.24,44492,0
2006-01-26,2.39,2.45,2.23,2.39,63864,0
2006-01-27,2.67,2.68,2.42,2.67,72260,0
2006-01-30,2.73,2.77,2.65,2.73,127300,0
2006-01-31,2.79,2.81,2.67,2.79,74471,0
2006-02-01,2.8,2.91,2.8,2.8,46490,0
2006-02-02,2.94,2.99,2.87,2.94,94563,0
2006-02-03,2.77,2.99,2.77,2.77,92260,0
2006-02-06,2.8,2.85,2.64,2.8,51780,0
2006-02-07,2.68,2.87,2.53,2.68,52475,0
2006-02-08,2.58,2.75,2.38,2.58,54010,0
2006-02-09,2.74,2.74,2.6,2.74,29100,0
2006-02-10,2.6,2.69,2.47,2.6,27100,0
2006-02-13,2.39,2.6,2.35,2.39,40600,0
2006-02-14,2.48,2.48,2.37,2.48,21200,0
2006-02-15,2.34,2.65,2.3,2.34,29027,0
2006-02-16,2.46,2.5,2.32,2.46,46400,0
2006-02-17,2.75,2.78,2.62,2.75,36700,0
2006-02-21,2.79,2.92,2.73,2.79,19252,0
2006-02-22,2.72,2.78,2.71,2.72,29520,0
2006-02-23,2.96,3,2.79,2.96,63500,0
2006-02-24,3.04,3.16,2.89,3.04,83415,0
2006-02-27,3.12,3.21,3.07,3.12,85242,0
2006-02-28,3.09,3.14,3.06,3.09,11764,0
2006-03-01,3.1,3.11,3.01,3.1,31953,0
2006-03-02,3.49,3.65,3.04,3.49,84350,0
2006-03-03,3.58,3.62,3.38,3.58,122928,0
2006-03-06,3.51,3.72,3.51,3.51,101698,0
2006-03-07,3.36,3.52,3.34,3.36,45990,0
2006-03-08,3.2,3.27,3.12,3.2,28565,0
2006-03-09,3.12,3.3,3.12,3.12,29320,0
2006-03-10,3.31,3.33,2.98,3.31,34000,0
2006-03-13,3.3,3.33,3.25,3.3,18400,0
2006-03-14,3.29,3.31,3.25,3.29,18100,0
2006-03-15,3.35,3.39,3.31,3.35,16400,0
2006-03-16,3.37,3.4,3.35,3.37,8700,0
2006-03-17,3.61,3.61,3.48,3.61,8000,0
2006-03-20,3.6,3.66,3.55,3.6,28700,0
2006-03-21,3.62,3.65,3.53,3.62,49700,0
2006-03-22,3.63,3.72,3.56,3.63,55500,0
2006-03-23,3.91,3.99,3.72,3.91,31595,0
2006-03-24,4.01,4.09,3.97,4.01,69900,0
2006-03-27,4.3,4.43,4.16,4.3,89050,0
2006-03-28,4.1,4.3,3.96,4.1,74413,0
2006-03-29,3.9,4.21,3.85,3.9,142284,0
2006-03-30,4.27,4.27,4.04,4.27,120125,0
2006-03-31,4.1,4.27,3.83,4.1,61875,0
2006-04-03,4.06,4.17,4.05,4.06,61350,0
2006-04-04,4,4.14,3.99,4,35390,0
2006-04-05,3.94,4.04,3.87,3.94,34320,0
2006-04-06,4.22,4.28,4.12,4.22,62420,0
2006-04-07,4.15,4.34,4.15,4.15,12400,0
2006-04-10,4.04,4.3,4.04,4.04,76732,0
2006-04-11,3.78,4.05,3.73,3.78,41100,0
2006-04-12,3.79,3.92,3.65,3.79,56040,0
2006-04-13,3.76,3.83,3.68,3.76,58200,0
2006-04-17,4.18,4.18,3.84,4.18,56615,0
2006-04-18,4.15,4.29,4.12,4.15,20425,0
2006-04-19,4.2,4.2,4,4.2,86250,0
2006-04-20,3.98,4.15,3.87,3.98,117363,0
2006-04-21,3.97,4.11,3.9,3.97,48799,0
2006-04-24,3.89,4.1,3.83,3.89,25855,0
2006-04-25,3.9,3.97,3.83,3.9,22650,0
2006-04-26,4.09,4.14,3.94,4.09,56050,0
2006-04-27,4.08,4.1,4.06,4.08,10500,0
2006-04-28,4.15,4.21,4.09,4.15,33525,0
2006-05-01,4.27,4.27,4.15,4.27,17480,0
2006-05-02,4.66,4.67,4.34,4.66,12750,0
2006-05-03,4.4,4.78,4.4,4.4,30300,0
2006-05-04,4.48,4.61,4.38,4.48,12025,0
2006-05-05,4.54,4.61,4.45,4.54,14000,0
2006-05-08,4.26,4.47,4.26,4.26,18550,0
2006-05-09,4.4,4.4,4.2,4.4,28200,0
2006-05-10,4.4,4.42,4.29,4.4,26450,0
2006-05-11,4.42,4.61,4.37,4.42,20650,0
2006-05-12,4.13,4.2,4.08,4.13,8900,0
2006-05-15,3.94,4.05,3.72,3.94,40950,0
2006-05-16,3.75,3.99,3.7,3.75,39165,0
2006-05-17,3.52,3.9,3.5,3.52,32775,0
2006-05-18,3.34,6.08,3.34,3.34,32650,0
2006-05-19,3.09,3.27,2.16,3.09,66100,0
2006-05-23,3.05,3.29,3.05,3.05,93825,0
2006-05-24,2.98,3.06,2.96,2.98,17450,0
2006-05-25,3.23,3.23,3.02,3.23,29300,0
2006-05-26,3.29,3.32,3.21,3.29,7525,0
2006-05-30,3.43,3.67,3.43,3.43,28675,0
2006-05-31,3.39,3.43,3.33,3.39,51040,0
2006-06-01,3.25,3.4,3.15,3.25,52363,0
2006-06-02,3.32,3.39,3.24,3.32,24112,0
2006-06-05,3.3,3.37,3.3,3.3,28300,0
2006-06-06,2.98,3.2,2.92,2.98,42917,0
2006-06-07,2.79,3,2.78,2.79,65436,0
2006-06-08,2.95,2.95,2.66,2.95,36650,0
2006-06-09,2.8,3.02,2.8,2.8,19600,0
2006-06-12,2.75,2.92,2.73,2.75,17075,0
2006-06-13,2.42,2.68,2.37,2.42,55720,0
2006-06-14,2.68,2.85,2.51,2.68,32100,0
2006-06-15,2.85,2.87,2.77,2.85,13650,0
2006-06-16,2.83,3.02,2.8,2.83,10400,0
2006-06-19,2.84,2.85,2.72,2.84,21240,0
2006-06-20,2.93,2.93,2.8,2.93,12300,0
2006-06-21,3.02,3.02,2.87,3.02,13800,0
2006-06-22,3.06,3.27,2.88,3.06,56135,0
2006-06-23,3.13,3.2,3.06,3.13,27050,0
2006-06-26,2.92,3.22,2.92,2.92,45550,0
2006-06-27,3.02,3.15,3.02,3.02,18662,0
2006-06-28,3,3.12,2.92,3,13400,0
2006-06-29,3.03,3.06,3,3.03,4500,0
2006-06-30,3.13,3.21,3.09,3.13,28650,0
2006-07-05,3.27,3.35,3.2,3.27,18315,0
2006-07-06,3.16,3.24,3.13,3.16,15510,0
2006-07-07,3.14,3.16,3.06,3.14,11800,0
2006-07-10,2.9,3.04,2.9,2.9,25600,0
2006-07-11,3.04,3.06,2.93,3.04,4800,0
2006-07-12,2.99,3.01,2.94,2.99,12930,0
2006-07-13,2.99,3.02,2.91,2.99,27650,0
2006-07-14,2.99,3.01,2.97,2.99,4700,0
2006-07-17,2.75,3,2.75,2.75,10182,0
2006-07-18,2.81,2.84,2.77,2.81,10600,0
2006-07-19,2.98,2.98,2.75,2.98,12509,0
2006-07-20,2.75,2.96,2.75,2.75,9300,0
2006-07-21,2.68,2.77,2.65,2.68,6700,0
2006-07-24,2.65,2.67,2.6,2.65,13450,0
2006-07-25,2.74,2.74,2.67,2.74,13064,0
2006-07-26,2.83,2.83,1.78,2.83,47285,0
2006-07-27,3,3.11,2.94,3,36600,0
2006-07-28,3.05,3.1,3.03,3.05,9700,0
2006-07-31,3.15,3.2,3.12,3.15,17950,0
2006-08-01,3.21,3.22,3.15,3.21,7750,0
2006-08-02,3.18,3.27,3.1,3.18,26850,0
2006-08-03,3.2,3.2,3.12,3.2,9820,0
2006-08-04,3.18,3.24,3.15,3.18,14900,0
2006-08-08,3.17,3.23,3.16,3.17,20200,0
2006-08-09,3.24,3.33,3.23,3.24,8875,0
2006-08-10,3.49,3.49,3.21,3.49,24915,0
2006-08-11,3.44,3.5,3.35,3.44,32600,0
2006-08-14,3.38,3.47,3.31,3.38,26600,0
2006-08-15,3.39,3.4,3.33,3.39,5800,0
2006-08-16,3.25,3.35,3.25,3.25,40100,0
2006-08-17,3.18,3.29,3.18,3.18,20141,0
2006-08-18,3.1,3.21,3.1,3.1,19375,0
2006-08-21,3.27,3.27,3.16,3.27,26200,0
2006-08-22,3.17,3.3,3.17,3.17,15700,0
2006-08-23,3.27,3.33,3.23,3.27,15500,0
2006-08-24,3.21,3.26,3.19,3.21,20700,0
2006-08-25,3.21,3.25,3.2,3.21,4700,0
2006-08-28,3.21,3.3,3.18,3.21,22200,0
2006-08-29,3.01,3.22,3,3.01,39075,0
2006-08-30,3,3.06,2.95,3,8520,0
2006-08-31,3.15,3.15,3,3.15,13900,0
2006-09-01,3.4,3.4,3.23,3.4,11452,0
2006-09-05,3.61,3.61,3.42,3.61,76608,0
2006-09-06,3.67,3.69,3.51,3.67,20100,0
2006-09-07,3.47,3.66,3.45,3.47,35500,0
2006-09-08,3.42,3.42,3.33,3.42,27200,0
2006-09-11,3.2,3.35,3.2,3.2,23860,0
2006-09-12,3.03,3.25,3.03,3.03,34021,0
2006-09-13,2.98,3.04,2.95,2.98,36065,0
2006-09-14,2.96,3.1,2.96,2.96,23300,0
2006-09-15,3.03,3.08,2.81,3.03,41162,0
2006-09-18,3.24,3.24,3.03,3.24,3700,0
2006-09-19,3.1,3.24,3.08,3.1,7300,0
2006-09-20,3.08,3.15,3.05,3.08,9600,0
2006-09-21,3.2,3.2,2.93,3.2,5300,0
2006-09-22,3.21,3.28,3.14,3.21,10800,0
2006-09-25,3.13,3.19,3.1,3.13,31200,0
2006-09-26,3.16,3.16,3.12,3.16,11900,0
2006-09-27,3.28,3.28,3.08,3.28,23900,0
2006-09-28,3.2,3.28,3.16,3.2,21600,0
2006-09-29,3.35,3.35,3.19,3.35,16700,0
2006-10-02,3.33,3.35,3.3,3.33,12600,0
2006-10-03,3.19,3.26,3.17,3.19,29100,0
2006-10-04,2.89,3.05,2.88,2.89,36000,0
2006-10-05,3.08,3.11,2.98,3.08,21300,0
2006-10-06,3.02,3.08,3.02,3.02,12500,0
2006-10-10,3.01,3.05,3.01,3.01,6825,0
2006-10-11,3.02,3.05,3.02,3.02,9000,0
2006-10-12,3.02,3.04,2.98,3.02,7700,0
2006-10-13,3.29,3.29,3.04,3.29,18832,0
2006-10-16,3.37,3.4,3.3,3.37,9200,0
2006-10-17,3.37,3.37,3.33,3.37,7000,0
2006-10-18,3.38,3.43,3.38,3.38,12780,0
2006-10-19,3.46,3.52,3.44,3.46,20220,0
2006-10-20,3.51,3.54,3.51,3.51,6900,0
2006-10-23,3.5,3.51,3.44,3.5,44080,0
2006-10-24,3.5,3.5,3.41,3.5,28400,0
2006-10-25,3.59,3.59,3.42,3.59,37500,0
2006-10-26,3.56,3.62,3.56,3.56,9600,0
2006-10-27,3.64,3.64,3.57,3.64,18200,0
2006-10-30,3.64,3.65,3.58,3.64,11100,0
2006-10-31,3.68,3.73,3.66,3.68,11200,0
2006-11-01,3.65,3.72,3.64,3.65,21600,0
2006-11-02,3.65,3.75,3.65,3.65,7600,0
2006-11-03,3.77,3.78,3.63,3.77,20830,0
2006-11-06,3.65,3.9,3.65,3.65,15500,0
2006-11-07,3.56,3.68,3.56,3.56,11800,0
2006-11-08,3.53,3.57,3.51,3.53,21400,0
2006-11-09,3.76,3.77,3.55,3.76,9700,0
2006-11-10,3.82,3.85,3.75,3.82,32600,0
2006-11-13,3.86,3.86,3.75,3.86,45430,0
2006-11-14,3.75,3.92,3.65,3.75,53100,0
2006-11-15,3.88,3.89,3.52,3.88,52458,0
2006-11-16,3.8,4,3.8,3.8,12200,0
2006-11-17,3.83,3.88,3.75,3.83,21600,0
2006-11-20,3.89,3.92,3.85,3.89,11648,0
2006-11-21,3.9,3.93,3.78,3.9,15550,0
2006-11-22,4,4,3.87,4,17820,0
2006-11-24,4.35,4.35,4.06,4.35,13700,0
2006-11-27,4.51,4.57,4.47,4.51,70560,0
2006-11-28,4.47,4.53,4.1,4.47,42600,0
2006-11-29,4.44,4.45,4.34,4.44,19910,0
2006-11-30,4.49,4.55,4.4,4.49,66885,0
2006-12-01,4.43,4.49,4.34,4.43,3700,0
2006-12-04,4.45,4.47,4.4,4.45,69950,0
2006-12-05,4.42,4.44,4.28,4.42,11100,0
2006-12-06,4.25,4.25,4.11,4.25,16220,0
2006-12-07,4.1,4.2,4.03,4.1,30600,0
2006-12-08,3.83,4.1,3.82,3.83,39050,0
2006-12-11,3.75,3.82,3.75,3.75,22800,0
2006-12-12,3.68,3.81,3.63,3.68,44500,0
2006-12-13,3.75,3.75,3.6,3.75,27500,0
2006-12-14,3.98,4.09,3.81,3.98,32100,0
2006-12-15,3.89,3.92,3.81,3.89,6600,0
2006-12-18,3.71,3.76,3.62,3.71,18190,0
2006-12-19,3.85,3.94,3.8,3.85,13900,0
2006-12-20,4.07,4.09,3.97,4.07,13500,0
2006-12-21,3.91,4.08,3.86,3.91,22120,0
2006-12-22,3.9,3.94,3.78,3.9,7000,0
2006-12-27,3.74,3.9,3.74,3.74,8300,0
2006-12-28,3.82,3.93,3.79,3.82,3822,0
2006-12-29,3.9,3.9,3.79,3.9,11500,0
2007-01-03,3.8,3.96,3.8,3.8,43510,0
2007-01-04,3.51,3.77,3.51,3.51,38400,0
2007-01-05,3.38,3.5,3.25,3.38,36800,0
2007-01-08,3.35,3.48,3.34,3.35,52950,0
2007-01-09,3.2,3.35,3.2,3.2,39200,0
2007-01-10,3.23,3.33,3.19,3.23,26860,0
2007-01-11,3.5,3.53,3.44,3.5,15800,0
2007-01-12,3.73,3.73,3.6,3.73,12227,0
2007-01-16,3.73,3.82,3.7,3.73,18600,0
2007-01-17,3.66,3.78,3.65,3.66,11033,0
2007-01-18,3.54,3.75,3.52,3.54,18900,0
2007-01-19,3.65,3.65,3.53,3.65,17400,0
2007-01-22,3.61,3.66,3.61,3.61,2300,0
2007-01-23,3.7,3.77,3.69,3.7,20630,0
2007-01-24,3.74,3.78,3.69,3.74,44100,0
2007-01-25,3.95,3.97,3.79,3.95,33560,0
2007-01-26,4.24,4.24,3.88,4.24,32600,0
2007-01-29,4.22,4.4,4.1,4.15,364000,0
2007-01-30,4.16,4.19,3.97,4,101300,0
2007-01-31,4.01,4.17,4.01,4.09,232800,0
2007-02-01,4.08,4.21,4.08,4.17,306300,0
2007-02-02,4.17,4.18,4.05,4.08,185700,0
2007-02-05,4.09,4.14,4,4.1,75500,0
2007-02-06,4.14,4.17,4.09,4.15,72300,0
2007-02-07,4.14,4.38,4.12,4.28,276100,0
2007-02-08,4.33,4.62,4.32,4.6,430200,0
2007-02-09,4.62,4.87,4.61,4.71,337800,0
2007-02-12,4.71,4.88,4.55,4.86,192900,0
2007-02-13,4.88,4.88,4.6,4.71,226950,0
2007-02-14,4.74,4.83,4.61,4.71,299200,0
2007-02-15,4.69,4.83,4.69,4.74,160400,0
2007-02-16,4.73,4.73,4.65,4.69,149500,0
2007-02-20,4.57,4.71,4.5,4.54,156400,0
2007-02-21,4.56,4.77,4.55,4.77,186300,0
2007-02-22,4.79,4.82,4.65,4.73,136900,0
2007-02-23,4.81,4.93,4.8,4.87,220400,0
2007-02-26,4.93,5.11,4.88,5.04,260101,0
2007-02-27,5.03,5.03,4.51,4.52,403700,0
2007-02-28,4.5,4.6,4.4,4.6,201900,0
2007-03-01,4.53,4.55,4.32,4.32,202135,0
2007-03-02,4.23,4.26,4.03,4.15,307900,0
2007-03-05,4.01,4.08,3.93,4.02,204100,0
2007-03-06,4.06,4.22,4.05,4.22,263700,0
2007-03-07,4.3,4.34,4.17,4.34,188200,0
2007-03-08,4.44,4.58,4.29,4.31,258300,0
2007-03-09,4.34,4.38,4.18,4.19,115100,0
2007-03-12,4.21,4.3,4.21,4.3,86500,0
2007-03-13,4.26,4.3,4,4.09,231000,0
2007-03-14,4.01,4.04,3.8,4,192100,0
2007-03-15,4.06,4.2,4.06,4.2,96700,0
2007-03-16,4.21,4.27,4.15,4.17,81000,0
2007-03-19,4.16,4.25,4.12,4.24,65500,0
2007-03-20,4.34,4.39,4.27,4.37,124700,0
2007-03-21,4.48,4.48,4.35,4.43,199000,0
2007-03-22,4.42,4.53,4.35,4.53,119700,0
2007-03-23,4.58,4.58,4.35,4.42,90200,0
2007-03-26,4.45,4.51,4.44,4.48,89200,0
2007-03-27,4.49,4.5,4.43,4.43,69300,0
2007-03-28,4.48,4.5,4.37,4.42,62800,0
2007-03-29,4.39,4.45,4.31,4.45,102800,0
2007-03-30,4.47,4.52,4.45,4.51,81100,0
2007-04-02,4.49,4.55,4.4,4.52,129200,0
2007-04-03,4.53,4.74,4.53,4.63,310100,0
2007-04-04,4.73,4.8,4.65,4.78,232400,0
2007-04-05,4.82,4.83,4.73,4.79,130800,0
2007-04-09,4.84,5.2,4.81,5.15,380700,0
2007-04-10,5.21,5.32,5.01,5.03,425400,0
2007-04-11,5.11,5.11,4.83,4.87,230200,0
2007-04-12,4.85,5.05,4.83,4.89,210900,0
2007-04-13,4.93,5.23,4.93,5.21,331100,0
2007-04-16,5.29,5.36,5.22,5.26,316500,0
2007-04-17,5.28,5.28,5.09,5.15,196100,0
2007-04-18,5.2,5.24,5.09,5.13,90100,0
2007-04-19,5.04,5.05,4.86,4.86,268600,0
2007-04-20,4.99,5.18,4.98,5.16,162900,0
2007-04-23,5.15,5.2,5.05,5.13,178900,0
2007-04-24,5.17,5.17,4.9,4.99,144900,0
2007-04-25,4.99,5.12,4.93,5.07,148600,0
2007-04-26,4.87,5,4.85,4.96,191800,0
2007-04-27,4.96,5.08,4.86,5.03,322700,0
2007-04-30,5,5.2,4.93,5.01,361600,0
2007-05-01,5,5.02,4.85,4.96,263900,0
2007-05-02,4.92,5.33,4.87,5.3,389800,0
2007-05-03,5.22,5.42,5.22,5.36,340400,0
2007-05-04,5.36,5.48,5.35,5.4,306700,0
2007-05-07,5.42,5.43,5.3,5.37,168100,0
2007-05-08,5.35,5.36,5.17,5.35,175700,0
2007-05-09,5.3,5.38,5.26,5.38,103000,0
2007-05-10,5.33,5.38,5.05,5.08,277000,0
2007-05-11,5.15,5.23,5.08,5.23,147600,0
2007-05-14,5.27,5.32,5.03,5.11,286900,0
2007-05-15,5.14,5.25,5.08,5.09,216700,0
2007-05-16,5.06,5.1,4.9,4.95,238200,0
2007-05-17,4.95,5.1,4.83,4.92,271000,0
2007-05-18,4.95,5.13,4.95,5.13,170900,0
2007-05-21,5.05,5.42,5.01,5.37,196945,0
2007-05-22,5.3,5.3,5.06,5.1,242900,0
2007-05-23,5.11,5.27,5.11,5.22,163800,0
2007-05-24,5.22,5.22,4.94,4.94,246100,0
2007-05-25,5.01,5.05,4.9,5,239900,0
2007-05-29,4.85,5,4.83,4.9,192200,0
2007-05-30,4.82,4.94,4.75,4.83,285000,0
2007-05-31,4.94,5.14,4.92,5.12,245500,0
2007-06-01,5.18,5.3,5.15,5.19,206300,0
2007-06-04,5.19,5.37,5.13,5.35,192700,0
2007-06-05,5.34,5.37,5.14,5.21,125700,0
2007-06-06,5.2,5.2,4.99,5.12,195800,0
2007-06-07,5.05,5.11,4.69,4.75,434000,0
2007-06-08,4.66,4.83,4.55,4.71,414100,0
2007-06-11,4.75,4.79,4.69,4.71,199400,0
2007-06-12,4.64,4.7,4.53,4.59,282300,0
2007-06-13,4.53,4.63,4.44,4.54,235100,0
2007-06-14,4.51,4.62,4.5,4.5,132200,0
2007-06-15,4.5,4.7,4.5,4.7,163800,0
2007-06-18,4.67,4.9,4.67,4.89,188100,0
2007-06-19,4.89,4.93,4.73,4.9,118800,0
2007-06-20,4.88,4.9,4.65,4.67,127800,0
2007-06-21,4.66,4.66,4.55,4.62,123600,0
2007-06-22,4.62,4.65,4.59,4.61,62500,0
2007-06-25,4.51,4.58,4.5,4.51,93900,0
2007-06-26,4.45,4.47,4.21,4.26,284700,0
2007-06-27,4.26,4.3,4.23,4.26,93200,0
2007-06-28,4.3,4.47,4.3,4.45,159800,0
2007-06-29,4.56,4.56,4.47,4.51,72100,0
2007-07-02,4.55,4.75,4.55,4.74,110900,0
2007-07-03,4.7,4.76,4.63,4.68,88200,0
2007-07-05,4.68,4.75,4.63,4.73,72300,0
2007-07-06,4.68,4.93,4.66,4.91,137400,0
2007-07-09,4.99,5.15,4.96,5.1,152500,0
2007-07-10,5.14,5.21,5,5.03,143900,0
2007-07-11,5.06,5.15,4.92,5.15,136600,0
2007-07-12,5.2,5.35,5.2,5.21,210900,0
2007-07-13,5.25,5.25,5.05,5.06,119000,0
2007-07-16,5.06,5.1,4.97,4.98,98100,0
2007-07-17,4.91,5.08,4.89,5.06,155000,0
2007-07-18,5.08,5.28,5.02,5.23,224300,0
2007-07-19,5.33,5.47,5.27,5.45,231700,0
2007-07-20,5.45,5.45,5.3,5.37,160100,0
2007-07-23,5.39,5.39,5.15,5.28,120600,0
2007-07-24,5.34,5.35,4.96,5.04,204600,0
2007-07-25,4.97,5.1,4.75,5.01,252300,0
2007-07-26,4.91,4.94,4.6,4.72,237700,0
2007-07-27,4.72,4.79,4.55,4.69,189500,0
2007-07-30,4.62,4.77,4.62,4.75,161900,0
2007-07-31,4.87,4.92,4.82,4.92,128900,0
2007-08-01,4.83,4.89,4.59,4.88,225200,0
2007-08-02,4.94,4.94,4.71,4.73,81700,0
2007-08-03,4.75,4.95,4.73,4.95,150300,0
2007-08-06,4.99,4.99,4.7,4.78,119300,0
2007-08-07,4.77,4.8,4.69,4.71,104400,0
2007-08-08,4.7,5,4.65,4.81,276800,0
2007-08-09,4.7,4.77,4.65,4.7,139400,0
2007-08-10,4.65,4.9,4.6,4.85,240100,0
2007-08-13,4.85,4.86,4.7,4.7,100700,0
2007-08-14,4.7,4.7,4.47,4.58,223400,0
2007-08-15,4.37,4.41,3.83,3.85,633500,0
2007-08-16,3.66,3.66,2.95,3.33,820300,0
2007-08-17,3.5,3.64,3.36,3.42,241200,0
2007-08-20,3.5,3.54,3.35,3.48,228200,0
2007-08-21,3.52,3.52,3.35,3.4,80300,0
2007-08-22,3.46,3.53,3.44,3.5,187600,0
2007-08-23,3.6,3.63,3.35,3.37,200100,0
2007-08-24,3.4,3.6,3.38,3.54,205800,0
2007-08-27,3.54,3.62,3.5,3.5,245600,0
2007-08-28,3.45,3.5,3.22,3.3,280400,0
2007-08-29,3.39,3.39,3.3,3.34,112400,0
2007-08-30,3.3,3.41,3.25,3.35,84300,0
2007-08-31,3.45,3.55,3.45,3.53,175500,0
2007-09-04,3.6,3.9,3.52,3.85,403600,0
2007-09-05,3.91,3.91,3.65,3.75,211700,0
2007-09-06,3.88,4.14,3.8,4.13,229600,0
2007-09-07,4.13,4.19,3.95,4.01,216500,0
2007-09-10,4,4.08,3.83,3.88,131900,0
2007-09-11,3.9,4.05,3.9,4.04,127700,0
2007-09-12,4.07,4.07,3.9,3.91,124200,0
2007-09-13,3.9,3.9,3.61,3.78,182800,0
2007-09-14,3.84,3.85,3.64,3.68,136700,0
2007-09-17,3.7,3.83,3.7,3.76,134200,0
2007-09-18,3.65,3.65,3.22,3.3,660300,0
2007-09-19,3.36,3.49,3.36,3.44,306900,0
2007-09-20,3.54,3.75,3.49,3.67,340800,0
2007-09-21,3.72,3.75,3.66,3.75,152200,0
2007-09-24,3.78,3.8,3.69,3.71,95600,0
2007-09-25,3.66,3.66,3.61,3.62,95000,0
2007-09-26,3.6,3.64,3.25,3.3,426900,0
2007-09-27,3.45,3.45,3.25,3.27,278300,0
2007-09-28,3.37,3.42,3.27,3.33,191800,0
2007-10-01,3.34,3.37,3.24,3.27,299500,0
2007-10-02,3.14,3.41,3.13,3.38,270900,0
2007-10-03,3.38,3.46,3.28,3.28,202400,0
2007-10-04,3.17,3.57,3.16,3.54,203900,0
2007-10-05,3.55,3.57,3.42,3.47,168600,0
2007-10-08,3.49,3.49,3.29,3.35,91700,0
2007-10-09,3.37,3.5,3.37,3.48,118100,0
2007-10-10,3.5,3.65,3.48,3.65,260200,0
2007-10-11,3.72,3.96,3.67,3.7,370800,0
2007-10-12,3.7,3.71,3.6,3.71,150500,0
2007-10-15,3.77,3.81,3.7,3.71,144400,0
2007-10-16,3.7,3.72,3.54,3.64,146900,0
2007-10-17,3.72,3.97,3.72,3.94,477800,0
2007-10-18,3.9,4.22,3.9,4.08,529300,0
2007-10-19,4.16,4.2,3.82,3.98,321300,0
2007-10-22,3.76,3.83,3.67,3.82,265300,0
2007-10-23,3.9,3.94,3.82,3.92,180500,0
2007-10-24,3.9,3.92,3.75,3.9,98500,0
2007-10-25,3.93,4,3.91,3.98,126100,0
2007-10-26,4.06,4.25,3.9,4,514000,0
2007-10-29,4.13,4.35,4.13,4.35,448900,0
2007-10-30,4.28,4.32,4.15,4.28,222700,0
2007-10-31,4.29,4.45,4.29,4.43,196400,0
2007-11-01,4.35,4.35,4.2,4.22,164000,0
2007-11-02,4.39,4.45,4.2,4.44,207000,0
2007-11-05,4.42,4.77,4.42,4.75,558285,0
2007-11-06,4.95,5.27,4.95,5.16,759400,0
2007-11-07,5.54,5.54,5,5.1,696900,0
2007-11-08,5.1,5.34,4.9,5.05,353000,0
2007-11-09,5,5.08,4.73,5.02,346099,0
2007-11-12,4.7,4.76,4.5,4.51,365741,0
2007-11-13,4.55,4.73,4.52,4.7,204670,0
2007-11-14,5.03,5.03,4.66,4.7,205400,0
2007-11-15,4.6,4.6,4.2,4.37,450400,0
2007-11-16,4.58,4.58,4.15,4.5,221224,0
2007-11-19,4.69,4.69,4.26,4.3,137715,0
2007-11-20,4.3,4.5,4.3,4.41,163000,0
2007-11-21,4.4,4.43,4.2,4.23,108000,0
2007-11-23,4.23,4.4,4.2,4.4,67600,0
2007-11-26,4.46,4.48,4.21,4.21,151500,0
2007-11-27,4.03,4.12,4,4.04,310825,0
2007-11-28,4,4.18,3.97,4.14,141400,0
2007-11-29,4.06,4.12,4.02,4.05,66000,0
2007-11-30,4.02,4.07,3.86,3.96,262650,0
2007-12-03,4,4.11,3.8,4.1,156366,0
2007-12-04,4.12,4.13,3.87,3.93,181720,0
2007-12-05,3.89,3.94,3.79,3.9,150200,0
2007-12-06,3.7,3.98,3.7,3.92,177100,0
2007-12-07,4.09,4.09,3.84,3.95,108200,0
2007-12-10,3.95,4.04,3.9,4,121800,0
2007-12-11,4,4.06,3.78,3.81,166200,0
2007-12-12,3.93,3.97,3.7,3.94,184000,0
2007-12-13,3.9,3.9,3.71,3.85,144500,0
2007-12-14,3.84,3.84,3.55,3.61,237800,0
2007-12-17,3.51,3.59,3.39,3.48,244675,0
2007-12-18,3.6,3.6,3.3,3.35,256800,0
2007-12-19,3.3,3.44,3.3,3.42,95100,0
2007-12-20,3.62,3.62,3.31,3.56,186114,0
2007-12-21,3.64,3.77,3.58,3.75,144474,0
2007-12-24,3.77,3.88,3.75,3.84,97200,0
2007-12-26,3.82,4,3.81,3.94,109900,0
2007-12-27,4,4,3.76,3.8,104250,0
2007-12-28,3.87,4.04,3.8,3.86,214775,0
2007-12-31,3.9,3.97,3.81,3.97,166315,0
2008-01-02,4.23,4.41,4.05,4.41,234815,0
2008-01-03,4.45,4.52,4.22,4.26,195645,0
2008-01-04,4.26,4.32,4.06,4.11,170530,0
2008-01-07,3.99,4.14,3.95,4.01,126626,0
2008-01-08,4.07,4.25,4.07,4.1,175713,0
2008-01-09,4.15,4.15,3.8,4.05,255061,0
2008-01-10,3.98,4.13,3.86,4.06,180080,0
2008-01-11,4.26,4.26,3.75,3.87,306285,0
2008-01-14,3.99,4.08,3.87,3.96,243394,0
2008-01-15,3.97,4.09,3.8,3.85,268983,0
2008-01-16,3.75,3.94,3.75,3.92,186910,0
2008-01-17,3.96,4,3.55,3.67,244828,0
2008-01-18,3.77,3.77,3.36,3.5,246233,0
2008-01-22,3.19,3.43,2.8,3.31,474040,0
2008-01-23,3.48,3.5,3.2,3.49,287750,0
2008-01-24,3.68,3.85,3.58,3.79,293150,0
2008-01-25,4.05,4.05,3.68,3.72,250526,0
2008-01-28,3.77,3.89,3.72,3.85,153300,0
2008-01-29,3.82,3.91,3.72,3.8,101400,0
2008-01-30,3.83,3.9,3.68,3.8,204800,0
2008-01-31,3.65,3.78,3.6,3.72,125850,0
2008-02-01,3.77,3.85,3.56,3.65,215446,0
2008-02-04,3.6,3.6,3.5,3.58,124226,0
2008-02-05,3.6,3.6,3.4,3.45,144849,0
2008-02-06,3.59,3.62,3.35,3.36,141300,0
2008-02-07,3.3,3.38,3.24,3.28,151000,0
2008-02-08,3.25,3.5,3.25,3.48,92700,0
2008-02-11,3.5,3.75,3.49,3.75,187700,0
2008-02-12,3.83,3.85,3.46,3.54,209800,0
2008-02-13,3.54,3.66,3.48,3.62,75200,0
2008-02-14,3.65,3.68,3.5,3.53,73345,0
2008-02-15,3.56,3.6,3.45,3.46,90100,0
2008-02-19,3.76,3.76,3.51,3.67,114300,0
2008-02-20,3.5,4.1,3.5,4.07,257168,0
2008-02-21,4.1,4.2,3.96,4.05,274476,0
2008-02-22,3.96,4.03,3.85,4.03,152982,0
2008-02-25,4.2,4.2,3.96,4.15,160500,0
2008-02-26,4.18,4.4,4.08,4.4,316055,0
2008-02-27,4.5,4.6,4.39,4.45,352139,0
2008-02-28,4.46,4.51,4.36,4.41,213511,0
2008-02-29,4.49,4.49,4.1,4.34,183078,0
2008-03-03,4.3,4.57,4.3,4.43,424455,0
2008-03-04,4.46,4.47,4.02,4.12,322501,0
2008-03-05,3.94,4.39,3.91,4.35,260675,0
2008-03-06,4.35,4.37,4.13,4.17,199573,0
2008-03-07,4.19,4.2,3.9,4.02,207649,0
2008-03-10,3.88,4.03,3.75,3.87,197449,0
2008-03-11,4.01,4.01,3.84,3.89,105111,0
2008-03-12,3.96,4.13,3.9,4.11,163705,0
2008-03-13,4.15,4.38,4.15,4.25,466636,0
2008-03-14,4.36,4.36,4.1,4.12,285925,0
2008-03-17,4.29,4.29,3.8,3.95,231850,0
2008-03-18,3.96,3.98,3.75,3.9,192125,0
2008-03-19,3.83,3.83,3.53,3.58,279712,0
2008-03-20,3.51,3.51,3.33,3.48,310800,0
2008-03-24,3.36,3.65,3.36,3.6,182800,0
2008-03-25,3.74,3.8,3.65,3.8,173200,0
2008-03-26,3.84,3.85,3.68,3.8,147900,0
2008-03-27,3.74,3.8,3.6,3.7,102034,0
2008-03-28,3.65,3.7,3.55,3.58,84530,0
2008-03-31,3.69,3.69,3.3,3.4,167385,0
2008-04-01,3.34,3.38,3.26,3.38,178446,0
2008-04-02,3.39,3.62,3.31,3.62,170415,0
2008-04-03,3.55,3.69,3.45,3.64,170626,0
2008-04-04,3.74,3.74,3.58,3.61,62175,0
2008-04-07,3.62,3.82,3.56,3.6,257050,0
2008-04-08,3.41,3.59,3.35,3.49,158035,0
2008-04-09,3.49,3.5,3.45,3.47,140476,0
2008-04-10,3.51,3.51,3.4,3.41,64988,0
2008-04-11,3.35,3.42,3.31,3.34,99344,0
2008-04-14,3.3,3.39,3.3,3.38,154983,0
2008-04-15,3.41,3.43,3.38,3.43,49650,0
2008-04-16,3.45,3.58,3.43,3.54,149921,0
2008-04-17,3.52,3.53,3.4,3.43,103400,0
2008-04-18,3.4,3.4,3.31,3.38,128551,0
2008-04-21,3.4,3.42,3.29,3.33,126510,0
2008-04-22,3.28,3.36,3.21,3.23,191048,0
2008-04-23,3.2,3.21,3,3,252295,0
2008-04-24,3.04,3.05,2.93,3.05,200797,0
2008-04-25,3.1,3.1,2.95,2.98,152050,0
2008-04-28,3.02,3.02,2.83,2.87,282968,0
2008-04-29,2.8,2.8,2.61,2.64,278529,0
2008-04-30,2.61,2.83,2.61,2.8,192630,0
2008-05-01,2.83,2.83,2.65,2.68,184091,0
2008-05-02,2.64,2.87,2.64,2.8,193612,0
2008-05-05,2.74,3,2.74,2.97,174343,0
2008-05-06,3,3.14,2.99,3.05,163311,0
2008-05-07,3,3.08,2.96,2.96,88158,0
2008-05-08,3,3.14,2.98,3.1,96048,0
2008-05-09,3.13,3.2,3.01,3.02,147379,0
2008-05-12,3.05,3.07,3,3.04,43344,0
2008-05-13,3.05,3.25,2.98,3.22,180129,0
2008-05-14,3.25,3.32,3.15,3.2,125985,0
2008-05-15,3.22,3.6,3.22,3.33,252742,0
2008-05-16,3.39,3.45,3.2,3.3,125526,0
2008-05-19,3.5,3.56,3.2,3.24,143871,0
2008-05-20,3.24,3.33,3.18,3.24,209118,0
2008-05-21,3.3,3.32,3.11,3.13,156396,0
2008-05-22,3.24,3.29,3.11,3.11,126218,0
2008-05-23,3.14,3.18,3,3.03,142827,0
2008-05-27,3.12,3.14,2.98,3.11,144108,0
2008-05-28,3.13,3.35,3.11,3.3,141831,0
2008-05-29,3.29,3.3,3.05,3.1,124750,0
2008-05-30,3.2,3.2,3.03,3.05,89668,0
2008-06-02,3.04,3.06,3.03,3.03,43011,0
2008-06-03,3.03,3.1,2.98,3.09,74440,0
2008-06-04,3.06,3.13,3.06,3.1,94062,0
2008-06-05,3.18,3.2,3.1,3.16,102691,0
2008-06-06,3.22,3.24,3.17,3.21,143969,0
2008-06-09,3.32,3.32,3.07,3.1,116353,0
2008-06-10,3.1,3.12,2.98,3.01,117865,0
2008-06-11,3.05,3.07,2.98,3.03,60909,0
2008-06-12,2.99,3.03,2.97,2.99,90189,0
2008-06-13,2.75,3.03,2.75,2.9,92929,0
2008-06-16,2.99,3.02,2.9,2.92,74051,0
2008-06-17,2.94,2.95,2.87,2.88,39272,0
2008-06-18,2.83,3.16,2.79,3.15,259178,0
2008-06-19,3.15,3.24,3.02,3.04,177780,0
2008-06-20,3.21,3.21,3.01,3.05,101923,0
2008-06-23,3.01,3.05,2.93,2.98,80100,0
2008-06-24,2.92,3.07,2.92,2.95,70655,0
2008-06-25,2.95,3,2.91,2.93,38225,0
2008-06-26,3,3.05,2.95,2.98,135407,0
2008-06-27,3.24,3.24,2.95,3.03,199089,0
2008-06-30,3.1,3.16,2.99,3.12,137196,0
2008-07-01,3.14,3.35,3.14,3.35,200291,0
2008-07-02,3.34,3.34,3.15,3.22,124380,0
2008-07-03,3.13,3.25,3.1,3.12,53968,0
2008-07-07,3.27,3.27,3.06,3.18,149463,0
2008-07-08,3.2,3.2,3.01,3.07,174431,0
2008-07-09,3.03,3.35,3.03,3.18,202906,0
2008-07-10,3.26,3.38,3.2,3.37,244677,0
2008-07-11,3.51,3.55,3.3,3.3,352253,0
2008-07-14,3.6,3.6,3.31,3.5,201965,0
2008-07-15,3.54,3.58,3.15,3.29,234605,0
2008-07-16,3.3,3.3,3.1,3.18,128127,0
2008-07-17,3.2,3.39,3.17,3.25,216757,0
2008-07-18,3.25,3.39,3.21,3.3,135837,0
2008-07-21,3.34,3.34,3.23,3.3,50196,0
2008-07-22,3.32,3.35,3.03,3.07,171830,0
2008-07-23,3.04,3.11,3,3.05,186256,0
2008-07-24,3.05,3.1,2.92,2.92,144962,0
2008-07-25,2.98,2.98,2.84,2.96,177349,0
2008-07-28,3.12,3.12,2.71,2.95,147892,0
2008-07-29,2.96,2.97,2.85,2.89,100173,0
2008-07-30,2.85,2.98,2.77,2.98,148057,0
2008-07-31,2.99,2.99,2.88,2.9,60170,0
2008-08-01,2.97,2.97,2.9,2.94,96002,0
2008-08-04,2.99,2.99,2.81,2.84,62332,0
2008-08-05,2.83,2.87,2.61,2.66,258701,0
2008-08-06,2.64,2.82,2.64,2.73,108569,0
2008-08-07,2.79,2.88,2.53,2.6,167940,0
2008-08-08,2.49,2.52,2.34,2.48,201729,0
2008-08-11,2.58,2.58,2.25,2.37,276385,0
2008-08-12,2.4,2.4,2.12,2.17,283316,0
2008-08-13,2.21,2.37,2.17,2.37,268608,0
2008-08-14,2.46,2.46,2.05,2.15,239641,0
2008-08-15,2.06,2.1,1.9,2.03,165233,0
2008-08-18,2.13,2.28,2.08,2.18,179782,0
2008-08-19,2.22,2.27,2.15,2.16,71780,0
2008-08-20,2.21,2.28,2.19,2.26,73175,0
2008-08-21,2.45,2.45,2.31,2.37,99883,0
2008-08-22,2.4,2.4,2.29,2.35,74790,0
2008-08-25,2.39,2.39,2.3,2.35,49083,0
2008-08-26,2.31,2.38,2.28,2.31,47540,0
2008-08-27,2.3,2.34,2.3,2.34,22930,0
2008-08-28,2.35,2.35,2.28,2.28,53843,0
2008-08-29,2.31,2.31,2.21,2.27,25600,0
2008-09-02,2.41,2.41,2.1,2.14,90089,0
2008-09-03,2.17,2.17,1.96,2,179888,0
2008-09-04,2,2,1.83,1.89,151581,0
2008-09-05,1.86,1.89,1.74,1.84,164005,0
2008-09-08,1.81,1.85,1.65,1.7,184389,0
2008-09-09,1.6,1.65,1.44,1.45,418875,0
2008-09-10,1.43,1.45,1.27,1.39,353812,0
2008-09-11,1.33,1.37,1.25,1.35,241749,0
2008-09-12,1.35,1.51,1.31,1.46,349049,0
2008-09-15,1.46,1.5,1.35,1.39,220825,0
2008-09-16,1.32,1.52,1.32,1.5,197379,0
2008-09-17,1.55,1.82,1.35,1.69,442454,0
2008-09-18,1.81,1.88,1.7,1.75,253295,0
2008-09-19,1.82,1.97,1.8,1.88,191246,0
2008-09-22,2.03,2.3,1.98,2.18,305378,0
2008-09-23,2.38,2.45,2.2,2.45,448714,0
2008-09-24,2.6,2.6,2.27,2.27,208437,0
2008-09-25,2.39,2.39,2.26,2.27,113723,0
2008-09-26,2.33,2.49,2.32,2.37,220889,0
2008-09-29,2.43,2.54,2.01,2.01,277725,0
2008-09-30,1.86,2.1,1.86,2.1,160281,0
2008-10-01,2.29,2.32,2.08,2.25,67391,0
2008-10-02,2.31,2.31,1.8,1.83,202740,0
2008-10-03,1.77,2.05,1.77,1.84,123925,0
2008-10-06,1.81,1.81,1.35,1.67,349085,0
2008-10-07,1.72,1.75,1.4,1.5,157295,0
2008-10-08,1.51,1.56,1.38,1.47,221700,0
2008-10-09,1.46,1.59,1.46,1.47,109335,0
2008-10-10,1.49,1.49,1.28,1.38,228795,0
2008-10-13,1.38,1.5,1.3,1.5,79636,0
2008-10-14,1.58,1.61,1.47,1.5,180335,0
2008-10-15,1.45,1.47,1.36,1.36,83772,0
2008-10-16,1.34,1.35,1.1,1.15,242687,0
2008-10-17,1.07,1.09,0.8,1.04,382084,0
2008-10-20,1.04,1.2,1.04,1.18,133599,0
2008-10-21,1.16,1.31,1.14,1.15,165151,0
2008-10-22,1.16,1.16,1,1.01,272245,0
2008-10-23,0.95,1.04,0.85,0.86,205563,0
2008-10-24,0.85,0.86,0.78,0.85,208145,0
2008-10-27,0.88,0.91,0.71,0.85,121063,0
2008-10-28,0.85,0.9,0.8,0.81,81453,0
2008-10-29,0.85,1.04,0.84,0.98,306412,0
2008-10-30,1.1,1.15,0.95,0.95,152103,0
2008-10-31,1,1,0.91,0.93,54507,0
2008-11-03,0.89,0.95,0.86,0.87,124754,0
2008-11-04,0.9,1.07,0.9,1.03,252906,0
2008-11-05,1.08,1.25,1.03,1.22,237180,0
2008-11-06,1.25,1.25,1.13,1.15,130843,0
2008-11-07,1.2,1.3,1.15,1.18,113600,0
2008-11-10,1.27,1.29,1.14,1.2,136480,0
2008-11-11,1.14,1.14,1,1.02,109555,0
2008-11-12,1,1,0.91,0.93,130953,0
2008-11-13,0.93,0.95,0.83,0.93,168667,0
2008-11-14,1,1.04,0.94,1.01,99367,0
2008-11-17,1.01,1.1,0.91,1.05,121213,0
2008-11-18,1.04,1.04,0.95,1.02,61935,0
2008-11-19,1.02,1.05,0.96,0.96,42385,0
2008-11-20,0.96,0.96,0.84,0.86,69436,0
2008-11-21,0.85,1.04,0.85,1.04,156593,0
2008-11-24,1.05,1.49,1.05,1.25,314265,0
2008-11-25,1.16,1.25,1.1,1.2,135220,0
2008-11-26,1.33,1.33,1.2,1.24,103504,0
2008-11-28,1.22,1.36,1.15,1.3,81369,0
2008-12-01,1.16,1.25,1.1,1.12,188236,0
2008-12-02,1.24,1.25,1.1,1.1,61101,0
2008-12-03,1.1,1.12,1.05,1.05,60065,0
2008-12-04,1.1,1.1,0.97,0.99,75557,0
2008-12-05,0.96,0.99,0.9,0.98,71638,0
2008-12-08,0.96,1.09,0.96,1.01,124133,0
2008-12-09,1,1.03,0.93,1,53690,0
2008-12-10,1.02,1.1,1.02,1.06,167972,0
2008-12-11,1.15,1.26,1.08,1.1,227239,0
2008-12-12,1.13,1.19,1.07,1.08,86388,0
2008-12-15,1.14,1.22,1.11,1.17,190762,0
2008-12-16,1.27,1.36,1.12,1.29,282568,0
2008-12-17,1.34,1.34,1.13,1.15,387591,0
2008-12-18,1.12,1.15,1.01,1.03,227048,0
2008-12-19,0.98,1.05,0.93,1.01,197155,0
2008-12-22,1.01,1.04,0.95,0.97,194568,0
2008-12-23,1,1.01,0.95,0.98,253850,0
2008-12-24,0.97,0.99,0.97,0.99,41880,0
2008-12-26,0.98,1.06,0.98,1.06,136713,0
2008-12-29,1.06,1.14,1.05,1.09,534578,0
2008-12-30,1.1,1.1,0.99,1.03,272657,0
2008-12-31,0.94,1.04,0.94,1.02,274899,0
2009-01-02,1.08,1.11,1.05,1.07,196904,0
2009-01-05,1.03,1.08,1,1.05,272751,0
2009-01-06,1.05,1.12,0.98,1.12,214640,0
2009-01-07,1.18,1.18,1.08,1.1,230735,0
2009-01-08,1.05,1.33,1.05,1.32,191217,0
2009-01-09,1.29,1.37,1.18,1.3,393441,0
2009-01-12,1.27,1.27,1.06,1.13,380708,0
2009-01-13,1.13,1.18,1.06,1.15,299887,0
2009-01-14,1.15,1.15,1.04,1.08,303821,0
2009-01-15,1.07,1.12,1.01,1.12,117989,0
2009-01-16,1.17,1.33,1.16,1.24,223702,0
2009-01-20,1.22,1.33,1.2,1.2,252482,0
2009-01-21,1.18,1.27,1.17,1.24,117727,0
2009-01-22,1.24,1.25,1.16,1.2,151288,0
2009-01-23,1.18,1.36,1.18,1.32,286445,0
2009-01-26,1.35,1.73,1.33,1.55,1063583,0
2009-01-27,1.57,1.57,1.42,1.49,477939,0
2009-01-28,1.51,1.53,1.36,1.37,293181,0
2009-01-29,1.32,1.56,1.31,1.5,507618,0
2009-01-30,1.55,1.6,1.45,1.51,429316,0
2009-02-02,1.51,1.51,1.35,1.37,332734,0
2009-02-03,1.31,1.41,1.26,1.36,227636,0
2009-02-04,1.42,1.49,1.38,1.45,179559,0
2009-02-05,1.51,1.6,1.45,1.51,266235,0
2009-02-06,1.55,1.56,1.49,1.55,246567,0
2009-02-09,1.54,1.59,1.5,1.51,115440,0
2009-02-10,1.54,1.55,1.42,1.45,163224,0
2009-02-11,1.5,1.72,1.45,1.7,715557,0
2009-02-12,1.72,1.72,1.62,1.69,308184,0
2009-02-13,1.68,1.69,1.55,1.63,239432,0
2009-02-17,1.64,1.87,1.64,1.78,694288,0
2009-02-18,1.84,1.84,1.65,1.74,309459,0
2009-02-19,1.71,1.74,1.51,1.54,386338,0
2009-02-20,1.61,1.65,1.55,1.59,397988,0
2009-02-23,1.58,1.58,1.42,1.43,397888,0
2009-02-24,1.44,1.44,1.27,1.31,367085,0
2009-02-25,1.25,1.36,1.21,1.25,225488,0
2009-02-26,1.23,1.3,1.2,1.24,198791,0
2009-02-27,1.31,1.32,1.24,1.3,111193,0
2009-03-02,1.36,1.36,1.18,1.27,293771,0
2009-03-03,1.24,1.24,1.05,1.13,404573,0
2009-03-04,1.15,1.23,1.15,1.16,183695,0
2009-03-05,1.18,1.25,1.18,1.21,236390,0
2009-03-06,1.24,1.36,1.24,1.29,196709,0
2009-03-09,1.27,1.28,1.18,1.2,164656,0
2009-03-10,1.17,1.18,1.1,1.11,269128,0
2009-03-11,1.11,1.2,1.11,1.18,134060,0
2009-03-12,1.24,1.27,1.21,1.27,93250,0
2009-03-13,1.26,1.29,1.24,1.28,110572,0
2009-03-16,1.28,1.39,1.28,1.37,303758,0
2009-03-17,1.37,1.44,1.3,1.36,208953,0
2009-03-18,1.36,1.54,1.25,1.53,269007,0
2009-03-19,1.53,1.74,1.5,1.67,864756,0
2009-03-20,1.7,1.75,1.65,1.74,397962,0
2009-03-23,1.75,1.94,1.75,1.88,733509,0
2009-03-24,1.9,1.9,1.7,1.79,304544,0
2009-03-25,1.71,1.84,1.71,1.76,299358,0
2009-03-26,1.94,1.94,1.7,1.74,243214,0
2009-03-27,1.69,1.75,1.61,1.63,193851,0
2009-03-30,1.6,1.69,1.54,1.55,212190,0
2009-03-31,1.61,1.62,1.54,1.55,198501,0
2009-04-01,1.58,1.69,1.54,1.59,375654,0
2009-04-02,1.55,1.64,1.48,1.51,411275,0
2009-04-03,1.51,1.52,1.46,1.48,178180,0
2009-04-06,1.37,1.55,1.37,1.4,322931,0
2009-04-07,1.35,1.48,1.35,1.46,141005,0
2009-04-08,1.41,1.5,1.41,1.5,126332,0
2009-04-09,1.5,1.55,1.5,1.52,226976,0
2009-04-13,1.54,1.65,1.54,1.64,246359,0
2009-04-14,1.65,1.7,1.64,1.67,214026,0
2009-04-15,1.68,1.69,1.6,1.63,94863,0
2009-04-16,1.64,1.64,1.48,1.52,270629,0
2009-04-17,1.41,1.49,1.41,1.46,245337,0
2009-04-20,1.45,1.45,1.41,1.45,151732,0
2009-04-21,1.45,1.48,1.42,1.42,100796,0
2009-04-22,1.47,1.48,1.4,1.46,95346,0
2009-04-23,1.49,1.54,1.46,1.5,129113,0
2009-04-24,1.51,1.62,1.51,1.62,258724,0
2009-04-27,1.64,1.7,1.62,1.69,229225,0
2009-04-28,1.65,1.67,1.58,1.6,129615,0
2009-04-29,1.63,1.69,1.62,1.67,154150,0
2009-04-30,1.67,1.67,1.57,1.6,145364,0
2009-05-01,1.56,1.65,1.56,1.59,94578,0
2009-05-04,1.59,1.7,1.59,1.66,250991,0
2009-05-05,1.64,1.73,1.63,1.65,289547,0
2009-05-06,1.65,1.74,1.65,1.73,140394,0
2009-05-07,1.8,1.81,1.63,1.68,427040,0
2009-05-08,1.68,1.83,1.68,1.79,254120,0
2009-05-11,1.67,1.79,1.67,1.7,206264,0
2009-05-12,1.86,1.86,1.73,1.84,207613,0
2009-05-13,1.8,1.84,1.7,1.73,246316,0
2009-05-14,1.69,1.77,1.66,1.69,152015,0
2009-05-15,1.67,1.76,1.65,1.7,182005,0
2009-05-18,1.69,1.79,1.65,1.69,104243,0
2009-05-19,1.66,1.82,1.66,1.76,250795,0
2009-05-20,1.79,1.93,1.78,1.88,302002,0
2009-05-21,1.89,2.03,1.81,1.99,342504,0
2009-05-22,2.06,2.13,2.01,2.02,411565,0
2009-05-26,2.07,2.07,1.9,1.95,303396,0
2009-05-27,1.95,2.01,1.86,1.96,243415,0
2009-05-28,2.04,2.14,1.92,2.1,442249,0
2009-05-29,2.15,2.27,2.15,2.22,444980,0
2009-06-01,2.3,2.43,2.19,2.26,533677,0
2009-06-02,2.2,2.4,2.2,2.35,284731,0
2009-06-03,2.34,2.39,2.03,2.15,531993,0
2009-06-04,2.2,2.25,2.05,2.2,469420,0
2009-06-05,2.18,2.18,2.04,2.07,332847,0
2009-06-08,2.01,2.01,1.85,1.95,674638,0
2009-06-09,2.1,2.1,1.96,2.01,297093,0
2009-06-10,2.11,2.11,1.93,1.98,217194,0
2009-06-11,1.93,2.08,1.93,2.04,170341,0
2009-06-12,1.9,2,1.9,1.93,235368,0
2009-06-15,1.86,1.91,1.71,1.78,454158,0
2009-06-16,1.83,1.84,1.71,1.71,339473,0
2009-06-17,1.71,1.75,1.65,1.66,525884,0
2009-06-18,1.66,1.77,1.57,1.58,391333,0
2009-06-19,1.64,1.7,1.63,1.64,321662,0
2009-06-22,1.76,1.76,1.53,1.59,446210,0
2009-06-23,1.54,1.64,1.54,1.58,344096,0
2009-06-24,1.5,1.69,1.5,1.6,302094,0
2009-06-25,1.68,1.69,1.63,1.65,294558,0
2009-06-26,1.69,1.77,1.66,1.76,280668,0
2009-06-29,1.78,1.81,1.72,1.75,120946,0
2009-06-30,1.84,1.84,1.69,1.72,193805,0
2009-07-01,1.79,1.8,1.67,1.75,115647,0
2009-07-02,1.72,1.76,1.64,1.72,140432,0
2009-07-06,1.71,1.72,1.57,1.6,215034,0
2009-07-07,1.6,1.6,1.5,1.53,168262,0
2009-07-08,1.5,1.54,1.43,1.46,346883,0
2009-07-09,1.47,1.56,1.47,1.52,156230,0
2009-07-10,1.66,1.66,1.43,1.52,142701,0
2009-07-13,1.51,1.6,1.45,1.6,159510,0
2009-07-14,1.65,1.65,1.59,1.62,162574,0
2009-07-15,1.67,1.99,1.67,1.85,368205,0
2009-07-16,1.77,1.95,1.74,1.91,257798,0
2009-07-17,1.83,1.92,1.82,1.9,177793,0
2009-07-20,1.95,1.99,1.93,1.96,219543,0
2009-07-21,1.97,2,1.8,1.85,344162,0
2009-07-22,1.82,1.92,1.8,1.9,230048,0
2009-07-23,1.97,1.98,1.87,1.88,270793,0
2009-07-24,1.92,1.92,1.88,1.9,69069,0
2009-07-27,1.9,1.96,1.88,1.92,187955,0
2009-07-28,1.92,1.92,1.8,1.87,159734,0
2009-07-29,1.82,1.82,1.75,1.75,198595,0
2009-07-30,1.84,1.9,1.8,1.85,150864,0
2009-07-31,1.88,1.93,1.85,1.93,243908,0
2009-08-03,2,2.1,1.97,2.07,506821,0
2009-08-04,2.04,2.1,1.99,2.07,388709,0
2009-08-05,2.08,2.08,1.99,2.07,272112,0
2009-08-06,2.1,2.12,2.05,2.06,404668,0
2009-08-07,2.11,2.14,2.03,2.06,247903,0
2009-08-10,2,2.07,1.97,1.99,215438,0
2009-08-11,2.02,2.02,1.87,1.93,308908,0
2009-08-12,1.88,1.99,1.88,1.98,152175,0
2009-08-13,2.02,2.12,2.02,2.04,301821,0
2009-08-14,2.03,2.08,1.92,1.98,211120,0
2009-08-17,1.88,1.88,1.75,1.82,461710,0
2009-08-18,1.82,1.9,1.82,1.87,187486,0
2009-08-19,1.8,1.95,1.8,1.93,151102,0
2009-08-20,1.95,1.95,1.91,1.94,80502,0
2009-08-21,2,2.02,1.96,1.99,204887,0
2009-08-24,2.01,2.05,1.96,2,193137,0
2009-08-25,2.06,2.06,1.98,2.03,174499,0
2009-08-26,2.03,2.03,1.92,2,166233,0
2009-08-27,2.05,2.05,1.92,2.01,143692,0
2009-08-28,2.05,2.09,2,2.06,290518,0
2009-08-31,2.05,2.1,1.99,2.09,169239,0
2009-09-01,2.14,2.15,1.97,2.02,409979,0
2009-09-02,2.07,2.23,2.01,2.22,611565,0
2009-09-03,2.28,2.4,2.2,2.39,870272,0
2009-09-04,2.39,2.48,2.29,2.46,439975,0
2009-09-08,2.59,2.68,2.5,2.54,792972,0
2009-09-09,2.54,2.79,2.5,2.54,983505,0
2009-09-10,2.54,2.72,2.5,2.72,445057,0
2009-09-11,2.8,2.97,2.8,2.84,1058881,0
2009-09-14,2.76,2.8,2.55,2.68,737838,0
2009-09-15,2.73,2.85,2.64,2.84,644567,0
2009-09-16,2.96,3.29,2.85,3.21,1463988,0
2009-09-17,3.01,3.01,2.82,2.87,1927804,0
2009-09-18,2.97,2.97,2.65,2.91,967259,0
2009-09-21,2.86,2.86,2.67,2.77,725334,0
2009-09-22,2.97,3.03,2.82,2.86,1043298,0
2009-09-23,2.96,2.96,2.74,2.75,754043,0
2009-09-24,2.9,2.9,2.56,2.6,832232,0
2009-09-25,2.51,2.56,2.42,2.49,842178,0
2009-09-28,2.59,2.67,2.51,2.54,634101,0
2009-09-29,2.51,2.74,2.5,2.74,621661,0
2009-09-30,2.87,2.87,2.73,2.8,858389,0
2009-10-01,2.77,2.84,2.6,2.63,594929,0
2009-10-02,2.57,2.73,2.53,2.62,704875,0
2009-10-05,2.75,2.78,2.62,2.75,431104,0
2009-10-06,2.89,3.03,2.83,3,1772610,0
2009-10-07,3,3,2.85,2.97,905567,0
2009-10-08,3.03,3.08,2.95,3.03,1134145,0
2009-10-09,2.95,3.06,2.94,3.02,420849,0
2009-10-12,3.12,3.23,3.03,3.1,769962,0
2009-10-13,3.16,3.23,3.03,3.17,685631,0
2009-10-14,3.25,3.29,3.11,3.18,591174,0
2009-10-15,3,3.14,3,3.02,719492,0
2009-10-16,2.97,3.09,2.95,3.06,382064,0
2009-10-19,3.2,3.2,3.01,3.1,414024,0
2009-10-20,3.1,3.1,2.9,2.96,542440,0
2009-10-21,3.01,3.12,2.87,3.01,593874,0
2009-10-22,3.05,3.05,2.84,2.89,804533,0
2009-10-23,3.08,3.08,2.91,2.97,477914,0
2009-10-26,2.86,3.04,2.67,2.75,717758,0
2009-10-27,2.61,2.79,2.59,2.66,577317,0
2009-10-28,2.61,2.65,2.42,2.46,704710,0
2009-10-29,2.6,2.83,2.59,2.78,780365,0
2009-10-30,2.77,2.85,2.5,2.67,587254,0
2009-11-02,2.7,2.99,2.65,2.75,561680,0
2009-11-03,2.74,3.04,2.66,2.99,908405,0
2009-11-04,3.08,3.29,3.01,3.15,1465229,0
2009-11-05,3.26,3.27,3.11,3.18,540300,0
2009-11-06,3.19,3.28,3.12,3.18,382371,0
2009-11-09,3.33,3.42,3.29,3.34,929311,0
2009-11-10,3.37,3.37,3.15,3.23,569676,0
2009-11-11,3.44,3.45,3.21,3.27,688863,0
2009-11-12,3.32,3.32,3.06,3.11,686262,0
2009-11-13,3.07,3.23,3.07,3.23,541864,0
2009-11-16,3.25,3.4,3.25,3.31,983133,0
2009-11-17,3.29,3.45,3.25,3.44,689579,0
2009-11-18,3.53,3.75,3.5,3.66,1411384,0
2009-11-19,3.6,3.71,3.5,3.69,646191,0
2009-11-20,3.61,3.73,3.6,3.71,697447,0
2009-11-23,3.97,4,3.5,3.6,1382144,0
2009-11-24,3.6,3.75,3.52,3.73,600316,0
2009-11-25,3.89,3.95,3.75,3.86,947422,0
2009-11-27,3.51,3.82,3.4,3.73,1317583,0
2009-11-30,3.79,3.9,3.66,3.74,955830,0
2009-12-01,3.9,3.95,3.83,3.95,739520,0
2009-12-02,3.96,3.97,3.84,3.88,799402,0
2009-12-03,3.86,3.88,3.66,3.78,718074,0
2009-12-04,3.62,3.7,3.47,3.59,907891,0
2009-12-07,3.5,3.56,3.3,3.41,725961,0
2009-12-08,3.28,3.42,3.21,3.28,644960,0
2009-12-09,3.41,3.53,3.31,3.4,806588,0
2009-12-10,3.41,3.62,3.38,3.59,635390,0
2009-12-11,3.69,3.71,3.43,3.55,552780,0
2009-12-14,3.59,3.69,3.55,3.69,386821,0
2009-12-15,3.7,3.8,3.65,3.8,919502,0
2009-12-16,3.87,3.88,3.75,3.8,795942,0
2009-12-17,3.78,3.85,3.6,3.75,618107,0
2009-12-18,3.71,4.16,3.59,4.16,1198697,0
2009-12-21,4,4.06,3.78,3.82,803347,0
2009-12-22,3.87,3.87,3.62,3.68,579375,0
2009-12-23,3.67,3.81,3.46,3.78,1065169,0
2009-12-24,3.85,3.89,3.78,3.85,225598,0
2009-12-28,3.85,3.98,3.85,3.86,223583,0
2009-12-29,3.9,3.91,3.71,3.71,250736,0
2009-12-30,3.71,3.73,3.59,3.71,221950,0
2009-12-31,3.75,3.77,3.62,3.64,281459,0
2010-01-04,3.89,3.92,3.75,3.89,564213,0
2010-01-05,3.91,4.09,3.88,4.06,777734,0
2010-01-06,4.12,4.25,4.11,4.21,588982,0
2010-01-07,4.22,4.3,4.12,4.27,622907,0
2010-01-08,4.3,4.37,4.14,4.28,517854,0
2010-01-11,4.48,4.48,4.21,4.22,678500,0
2010-01-12,4.24,4.27,3.96,3.97,692632,0
2010-01-13,3.99,4.32,3.98,4.28,958690,0
2010-01-14,4.4,4.4,4.18,4.28,448316,0
2010-01-15,4.26,4.27,4.1,4.16,478979,0
2010-01-19,4.25,4.25,4.12,4.21,419894,0
2010-01-20,4.1,4.11,3.95,3.96,838864,0
2010-01-21,3.95,3.95,3.61,3.7,1074611,0
2010-01-22,3.6,3.66,3.44,3.59,1007736,0
2010-01-25,3.58,3.67,3.35,3.47,686791,0
2010-01-26,3.41,3.59,3.31,3.53,682374,0
2010-01-27,3.55,3.58,3.33,3.41,614134,0
2010-01-28,3.45,3.49,3.23,3.37,682190,0
2010-01-29,3.31,3.34,3.11,3.15,803670,0
2010-02-01,3.23,3.58,3.09,3.52,981373,0
2010-02-02,3.64,3.7,3.52,3.55,700706,0
2010-02-03,3.52,3.57,3.34,3.48,628018,0
2010-02-04,3.37,3.37,3.01,3.11,1270388,0
2010-02-05,3.06,3.35,2.86,3.32,1193821,0
2010-02-08,3.45,3.45,3.12,3.15,729306,0
2010-02-09,3.18,3.34,3.18,3.3,639542,0
2010-02-10,3.34,3.35,3.18,3.35,353733,0
2010-02-11,3.45,3.5,3.35,3.48,498231,0
2010-02-12,3.24,3.4,3.13,3.37,518258,0
2010-02-16,3.47,3.62,3.41,3.59,719294,0
2010-02-17,3.63,3.65,3.48,3.49,472328,0
2010-02-18,3.5,3.52,3.4,3.4,356955,0
2010-02-19,3.38,3.44,3.25,3.33,494859,0
2010-02-22,3.34,3.44,3.33,3.33,261323,0
2010-02-23,3.31,3.32,3.18,3.19,334133,0
2010-02-24,3.15,3.2,3.1,3.1,250083,0
2010-02-25,3.08,3.28,3.01,3.23,606188,0
2010-02-26,3.25,3.34,3.21,3.28,264156,0
2010-03-01,3.28,3.38,3.23,3.3,224122,0
2010-03-02,3.39,3.54,3.34,3.46,566839,0
2010-03-03,3.5,3.68,3.49,3.56,733886,0
2010-03-04,3.56,3.66,3.47,3.61,587356,0
2010-03-05,3.66,3.8,3.64,3.71,394889,0
2010-03-08,3.71,3.8,3.6,3.6,392632,0
2010-03-09,3.48,3.6,3.48,3.59,377911,0
2010-03-10,3.65,3.65,3.41,3.43,560669,0
2010-03-11,3.39,3.52,3.34,3.49,298153,0
2010-03-12,3.57,3.58,3.41,3.47,247342,0
2010-03-15,3.48,3.48,3.28,3.32,357785,0
2010-03-16,3.44,3.5,3.28,3.3,765192,0
2010-03-17,3.3,3.36,3.27,3.27,416455,0
2010-03-18,3.37,3.37,3.18,3.22,530605,0
2010-03-19,3.25,3.25,3.12,3.15,808592,0
2010-03-22,3.07,3.25,3.07,3.24,346400,0
2010-03-23,3.25,3.36,3.18,3.34,450921,0
2010-03-24,3.32,3.32,3.13,3.16,563495,0
2010-03-25,3.18,3.24,3.08,3.22,985226,0
2010-03-26,3.23,3.36,3.22,3.27,658216,0
2010-03-29,3.34,3.35,3.27,3.28,306534,0
2010-03-30,3.3,3.3,3.19,3.23,258941,0
2010-03-31,3.29,3.3,3.16,3.21,318939,0
2010-04-01,3.25,3.31,3.25,3.26,425271,0
2010-04-05,3.35,3.36,3.27,3.31,550191,0
2010-04-06,3.25,3.37,3.25,3.31,369238,0
2010-04-07,3.35,3.49,3.34,3.45,892861,0
2010-04-08,3.44,3.48,3.33,3.46,423508,0
2010-04-09,3.51,3.67,3.49,3.6,1023259,0
2010-04-12,3.65,3.74,3.6,3.63,779531,0
2010-04-13,3.67,3.67,3.46,3.55,490799,0
2010-04-14,3.66,3.74,3.62,3.7,555805,0
2010-04-15,3.7,3.72,3.6,3.61,300350,0
2010-04-16,3.53,3.6,3.36,3.5,857328,0
2010-04-19,3.47,3.5,3.36,3.48,404968,0
2010-04-20,3.49,3.6,3.49,3.55,321469,0
2010-04-21,3.62,3.62,3.44,3.51,575350,0
2010-04-22,3.47,3.54,3.41,3.54,314778,0
2010-04-23,3.5,3.63,3.42,3.57,525905,0
2010-04-26,3.63,3.7,3.62,3.67,503398,0
2010-04-27,3.58,3.73,3.58,3.68,618968,0
2010-04-28,3.68,3.83,3.65,3.73,571942,0
2010-04-29,3.73,3.85,3.69,3.8,659290,0
2010-04-30,3.84,4.02,3.82,3.91,920943,0
2010-05-03,3.93,4.02,3.85,3.89,641426,0
2010-05-04,3.85,3.92,3.46,3.78,1080633,0
2010-05-05,3.62,3.75,3.48,3.61,706425,0
2010-05-06,3.67,3.76,3.48,3.68,520023,0
2010-05-07,3.68,3.72,3.5,3.63,529707,0
2010-05-10,3.7,3.75,3.52,3.65,754334,0
2010-05-11,3.74,4.01,3.74,4,1495810,0
2010-05-12,4.06,4.28,4.05,4.13,1757627,0
2010-05-13,4.06,4.24,3.92,4,919314,0
2010-05-14,4.07,4.12,3.86,4.03,743505,0
2010-05-17,3.97,4.1,3.92,3.96,686435,0
2010-05-18,3.96,4.02,3.86,3.91,570784,0
2010-05-19,4.01,4.11,3.81,4.01,2099507,0
2010-05-20,3.8,3.95,3.55,3.55,1484032,0
2010-05-21,3.43,3.55,3.08,3.42,1585207,0
2010-05-24,3.43,3.55,3.43,3.48,381128,0
2010-05-25,3.4,3.48,3.26,3.44,781062,0
2010-05-26,3.58,3.68,3.53,3.53,601366,0
2010-05-27,3.62,3.69,3.55,3.55,627792,0
2010-05-28,3.55,3.62,3.42,3.57,526870,0
2010-06-01,3.51,3.7,3.44,3.5,490020,0
2010-06-02,3.46,3.5,3.38,3.47,469738,0
2010-06-03,3.47,3.48,3.33,3.45,415774,0
2010-06-04,3.39,3.39,3.26,3.29,529772,0
2010-06-07,3.22,3.42,3.22,3.39,372198,0
2010-06-08,3.4,3.51,3.39,3.44,495723,0
2010-06-09,3.43,3.46,3.39,3.39,244122,0
2010-06-10,3.36,3.45,3.34,3.45,171626,0
2010-06-11,3.43,3.47,3.38,3.44,188669,0
2010-06-14,3.45,3.53,3.41,3.41,240801,0
2010-06-15,3.45,3.5,3.41,3.49,312338,0
2010-06-16,3.52,3.54,3.44,3.44,255915,0
2010-06-17,3.52,3.55,3.47,3.52,426772,0
2010-06-18,3.6,3.74,3.57,3.6,1026027,0
2010-06-21,3.73,3.76,3.51,3.51,457165,0
2010-06-22,3.55,3.63,3.5,3.51,259534,0
2010-06-23,3.48,3.62,3.4,3.62,278470,0
2010-06-24,3.64,3.65,3.55,3.6,272432,0
2010-06-25,3.65,3.7,3.64,3.68,297081,0
2010-06-28,3.73,3.79,3.57,3.61,429073,0
2010-06-29,3.53,3.55,3.42,3.46,346093,0
2010-06-30,3.49,3.53,3.38,3.38,277161,0
2010-07-01,3.34,3.42,3.11,3.11,733379,0
2010-07-02,3.24,3.24,3.15,3.17,381278,0
2010-07-06,3.16,3.2,3.08,3.09,324232,0
2010-07-07,3.1,3.38,3.07,3.36,435034,0
2010-07-08,3.38,3.49,3.29,3.45,284104,0
2010-07-09,3.49,3.62,3.43,3.57,541239,0
2010-07-12,3.56,3.59,3.43,3.44,196471,0
2010-07-13,3.55,3.57,3.49,3.5,264077,0
2010-07-14,3.47,3.52,3.38,3.43,255324,0
2010-07-15,3.45,3.48,3.38,3.47,204078,0
2010-07-16,3.41,3.44,3.28,3.28,212758,0
2010-07-19,3.3,3.3,3.14,3.21,375445,0
2010-07-20,3.23,3.34,3.14,3.33,204459,0
2010-07-21,3.37,3.39,3.26,3.27,191890,0
2010-07-22,3.28,3.42,3.28,3.32,155230,0
2010-07-23,3.31,3.38,3.29,3.33,159297,0
2010-07-26,3.29,3.4,3.29,3.38,168606,0
2010-07-27,3.36,3.39,3.25,3.36,288448,0
2010-07-28,3.32,3.38,3.31,3.32,144794,0
2010-07-29,3.3,3.36,3.26,3.27,228160,0
2010-07-30,3.2,3.34,3.2,3.32,214736,0
2010-08-02,3.33,3.38,3.26,3.29,256574,0
2010-08-03,3.29,3.38,3.23,3.35,192401,0
2010-08-04,3.4,3.54,3.39,3.54,308826,0
2010-08-05,3.58,3.6,3.49,3.56,301902,0
2010-08-06,3.59,3.6,3.5,3.51,298686,0
2010-08-09,3.53,3.53,3.42,3.42,194282,0
2010-08-10,3.4,3.4,3.31,3.35,241968,0
2010-08-11,3.3,3.37,3.22,3.23,265205,0
2010-08-12,3.22,3.35,3.22,3.31,274545,0
2010-08-13,3.32,3.35,3.22,3.26,167421,0
2010-08-16,3.31,3.39,3.31,3.34,247861,0
2010-08-17,3.42,3.47,3.37,3.44,194922,0
2010-08-18,3.4,3.48,3.34,3.34,288548,0
2010-08-19,3.4,3.42,3.28,3.32,227088,0
2010-08-20,3.28,3.31,3.24,3.29,188109,0
2010-08-23,3.26,3.31,3.16,3.17,467765,0
2010-08-24,3.11,3.24,3.1,3.16,540196,0
2010-08-25,3.21,3.3,3.18,3.27,573075,0
2010-08-26,3.26,3.4,3.26,3.33,493098,0
2010-08-27,3.39,3.5,3.34,3.5,402343,0
2010-08-30,3.52,3.61,3.52,3.52,363196,0
2010-08-31,3.6,3.64,3.57,3.6,489516,0
2010-09-01,3.65,3.69,3.58,3.63,413283,0
2010-09-02,3.68,3.81,3.61,3.81,642829,0
2010-09-03,3.83,3.94,3.72,3.89,457763,0
2010-09-07,3.97,4.07,3.92,3.98,701978,0
2010-09-08,4.05,4.08,3.86,3.94,518477,0
2010-09-09,3.92,4,3.72,3.83,704228,0
2010-09-10,3.8,3.93,3.74,3.89,523816,0
2010-09-13,3.91,4.01,3.9,4,482569,0
2010-09-14,4.05,4.15,4.01,4.11,878781,0
2010-09-15,4.13,4.18,4.07,4.11,476163,0
2010-09-16,4.15,4.25,4.08,4.23,690379,0
2010-09-17,4.27,4.28,4.1,4.17,573732,0
2010-09-20,4.27,4.29,4.02,4.07,787269,0
2010-09-21,4.01,4.11,3.8,4.1,1296128,0
2010-09-22,4.2,4.23,4.04,4.09,679316,0
2010-09-23,4.14,4.14,3.93,4,614738,0
2010-09-24,4.07,4.12,3.99,4.06,639163,0
2010-09-27,4.09,4.14,3.91,3.99,556332,0
2010-09-28,3.93,4.09,3.86,4.02,889235,0
2010-09-29,4.02,4.08,3.96,4.05,546743,0
2010-09-30,4.07,4.1,3.93,4.03,618154,0
2010-10-01,4.08,4.19,4.05,4.19,860551,0
2010-10-04,4.13,4.21,4.04,4.09,676832,0
2010-10-05,4.14,4.3,4.14,4.26,1444967,0
2010-10-06,4.3,4.55,4.24,4.49,1566851,0
2010-10-07,4.59,4.6,4.24,4.31,1570417,0
2010-10-08,4.39,4.56,4.3,4.55,890202,0
2010-10-11,4.54,4.69,4.5,4.59,577081,0
2010-10-12,4.57,4.68,4.42,4.55,905137,0
2010-10-13,4.7,4.94,4.69,4.75,1433616,0
2010-10-14,4.84,5.1,4.82,4.99,1927322,0
2010-10-15,4.95,4.99,4.71,4.86,1227103,0
2010-10-18,4.82,4.9,4.68,4.78,912777,0
2010-10-19,4.6,4.63,4.36,4.4,1534402,0
2010-10-20,4.49,4.65,4.46,4.56,815985,0
2010-10-21,4.57,4.65,4.34,4.41,679753,0
2010-10-22,4.48,4.53,4.37,4.5,471202,0
2010-10-25,4.63,4.84,4.63,4.76,979197,0
2010-10-26,4.66,4.78,4.57,4.73,490844,0
2010-10-27,4.69,4.77,4.59,4.77,455773,0
2010-10-28,4.83,4.91,4.77,4.81,683983,0
2010-10-29,4.87,4.9,4.73,4.89,901575,0
2010-11-01,4.88,4.95,4.63,4.94,1344072,0
2010-11-02,4.95,4.99,4.84,4.92,834810,0
2010-11-03,4.96,4.96,4.7,4.84,1031897,0
2010-11-04,5,5.28,4.97,5.25,1672009,0
2010-11-05,5.27,6,5.26,5.87,3006034,0
2010-11-08,5.97,6.48,5.92,6.41,3000213,0
2010-11-09,6.85,7.16,5.51,5.79,5471733,0
2010-11-10,6.35,6.76,5.79,6.76,3799177,0
2010-11-11,6.23,6.4,6.06,6.3,3160143,0
2010-11-12,6.13,6.27,5.87,6.12,1692782,0
2010-11-15,6.11,6.12,5.72,5.81,1438952,0
2010-11-16,5.7,5.81,5.35,5.54,2500899,0
2010-11-17,5.53,5.78,5.51,5.69,1341462,0
2010-11-18,6.09,6.1,5.86,5.93,1447762,0
2010-11-19,5.93,6.03,5.72,5.99,1162058,0
2010-11-22,6.03,6.1,5.93,6.09,1156591,0
2010-11-23,6.02,6.15,5.87,6.07,1733559,0
2010-11-24,6.09,6.17,6,6.17,773947,0
2010-11-26,5.99,6.05,5.9,6.04,584989,0
2010-11-29,6.04,6.1,5.9,6.01,859669,0
2010-11-30,5.99,6.39,5.99,6.21,3725971,0
2010-12-01,6.37,6.5,6.22,6.4,2442732,0
2010-12-02,6.49,6.7,6.44,6.46,2142439,0
2010-12-03,6.67,6.9,6.6,6.87,2579710,0
2010-12-06,6.99,7.3,6.92,7.29,3508500,0
2010-12-07,7.55,7.61,6.8,6.94,4177138,0
2010-12-08,6.82,6.96,6.46,6.96,2977206,0
2010-12-09,7,7.14,6.88,7.04,2113852,0
2010-12-10,7,7.16,6.79,7.11,1655848,0
2010-12-13,7.3,7.54,7.21,7.3,2476368,0
2010-12-14,7.26,7.45,7.09,7.25,2016665,0
2010-12-15,7.14,7.25,6.99,7.06,1399861,0
2010-12-16,7.05,7.1,6.76,6.94,1521096,0
2010-12-17,6.9,7.03,6.85,6.94,1464834,0
2010-12-20,6.99,7.1,6.8,7.03,1092431,0
2010-12-21,7.06,7.15,6.98,7.04,767048,0
2010-12-22,6.99,7.05,6.75,6.75,1207808,0
2010-12-23,6.67,6.9,6.52,6.79,1186914,0
2010-12-27,6.84,6.86,6.66,6.71,463511,0
2010-12-28,6.93,7.25,6.78,7.19,2106226,0
2010-12-29,7.28,7.49,7.19,7.27,1996742,0
2010-12-30,7.32,7.41,7.09,7.22,1025799,0
2010-12-31,7.22,7.43,7.18,7.34,979232,0
2011-01-03,7.47,7.69,7.26,7.37,1695936,0
2011-01-04,7.21,7.23,6.63,6.88,2983825,0
2011-01-05,6.69,6.85,6.48,6.71,1877509,0
2011-01-06,6.78,6.79,6.45,6.47,1678323,0
2011-01-07,6.35,6.67,6.21,6.54,1556696,0
2011-01-10,6.51,6.53,6.37,6.48,1016559,0
2011-01-11,6.63,6.84,6.54,6.77,1268873,0
2011-01-12,6.76,6.83,6.61,6.68,1063203,0
2011-01-13,6.63,6.66,6.29,6.35,1540598,0
2011-01-14,6.2,6.28,5.99,6.16,1970240,0
2011-01-18,6.37,6.49,6.28,6.36,995956,0
2011-01-19,6.54,6.6,6.16,6.17,993072,0
2011-01-20,5.98,6.04,5.74,5.89,1825214,0
2011-01-21,5.84,5.98,5.65,5.72,816909,0
2011-01-24,5.68,5.9,5.65,5.69,953457,0
2011-01-25,5.65,5.9,5.4,5.84,2144294,0
2011-01-26,5.89,6.3,5.78,6.29,1916721,0
2011-01-27,6.41,6.43,5.88,5.93,1696412,0
2011-01-28,5.93,6.38,5.8,6.26,2049118,0
2011-01-31,6.31,6.46,6.06,6.17,1429202,0
2011-02-01,6.34,6.61,6.23,6.56,1599365,0
2011-02-02,6.53,6.6,6.4,6.48,1022522,0
2011-02-03,6.54,6.77,6.3,6.71,1209129,0
2011-02-04,6.84,6.95,6.65,6.76,1304864,0
2011-02-07,6.86,7.05,6.78,6.82,1400877,0
2011-02-08,7.04,7.13,6.96,7.01,1594715,0
2011-02-09,7.1,7.15,6.71,6.89,1496449,0
2011-02-10,6.67,6.89,6.65,6.83,985761,0
2011-02-11,6.85,6.97,6.65,6.75,1042131,0
2011-02-14,6.88,6.99,6.79,6.9,1070257,0
2011-02-15,7.05,7.15,6.97,7.08,1289271,0
2011-02-16,7.12,7.13,6.86,7.03,921885,0
2011-02-18,7.22,7.5,7.21,7.3,2378169,0
2011-02-22,7.56,7.6,7.1,7.17,2363141,0
2011-02-23,7.15,7.41,7.06,7.2,1317077,0
2011-02-24,7.22,7.27,6.74,6.8,1842162,0
2011-02-25,6.92,7.18,6.9,7.18,1124758,0
2011-02-28,7.3,7.51,7.21,7.41,2190032,0
2011-03-01,7.6,8.3,7.6,8.28,5427756,0
2011-03-02,8.42,9,8.17,8.49,6259677,0
2011-03-03,8.35,8.58,8.07,8.34,2690791,0
2011-03-04,8.63,9.34,8.59,9.34,4714417,0
2011-03-07,10.07,10.33,9.58,10.2,7655868,0
2011-03-08,10.09,10.09,9.34,9.94,5136060,0
2011-03-09,10.18,10.2,9.35,9.35,4200721,0
2011-03-10,8.72,9.15,8.42,8.82,4904785,0
2011-03-11,8.53,9.47,8.32,9.21,3809771,0
2011-03-14,9.19,9.3,8.57,8.95,2464543,0
2011-03-15,7.77,8.5,7.7,8.46,3331337,0
2011-03-16,8.6,8.85,8.17,8.31,2985036,0
2011-03-17,8.37,8.59,8.1,8.53,2301721,0
2011-03-18,8.84,9.15,8.65,9.15,2770249,0
2011-03-21,9.6,9.68,9.4,9.65,2564689,0
2011-03-22,9.59,9.8,9.4,9.49,2261990,0
2011-03-23,9.56,9.95,9.5,9.86,3171764,0
2011-03-24,9.94,10.03,9.26,9.33,4753306,0
2011-03-25,9.52,9.59,9.06,9.29,2400942,0
2011-03-28,9.05,9.24,8.81,9,2503931,0
2011-03-29,8.95,9.37,8.91,9.25,1626875,0
2011-03-30,9.53,9.67,9.31,9.67,2305410,0
2011-03-31,9.79,10,9.76,9.82,2199742,0
2011-04-01,9.67,9.92,9.54,9.75,1894206,0
2011-04-04,10.03,10.24,9.96,10.18,3042376,0
2011-04-05,10.13,11.17,10.11,11.16,4814987,0
2011-04-06,11.57,11.85,11.11,11.61,7616294,0
2011-04-07,11.6,11.97,11.51,11.9,3686091,0
2011-04-08,12.37,12.75,12.11,12.37,6379789,0
2011-04-11,12.56,12.69,10.97,11.4,8333270,0
2011-04-12,11.45,11.45,10.52,10.9,5920273,0
2011-04-13,11.4,11.64,10.96,11.17,4884605,0
2011-04-14,11.4,11.85,11.16,11.79,4895406,0
2011-04-15,12.21,12.37,11.75,11.98,5403765,0
2011-04-18,11.74,11.9,10.92,11.6,4821083,0
2011-04-19,11.73,11.83,11.26,11.69,3098873,0
2011-04-20,11.97,12.1,11.72,11.79,3948306,0
2011-04-21,11.85,11.9,11.42,11.79,3987583,0
2011-04-25,12,12.06,11.08,11.33,4349688,0
2011-04-26,11,11,10.5,10.66,4090727,0
2011-04-27,10.79,11.95,10.55,11.95,5225855,0
2011-04-28,11.94,12.35,11.59,11.71,5898006,0
2011-04-29,11.63,11.73,11.31,11.49,2466375,0
2011-05-02,10.66,11.3,9.9,10.61,4882500,0
2011-05-03,10.27,10.53,9.72,9.92,5318683,0
2011-05-04,9.93,10.22,9.45,9.99,5962934,0
2011-05-05,9.53,9.78,8.33,8.62,7738698,0
2011-05-06,8.88,9.8,8.81,9.3,5626919,0
2011-05-09,10.04,10.18,9.63,10.11,4298816,0
2011-05-10,10.33,10.34,9.95,10.03,3311843,0
2011-05-11,9.7,9.72,8.93,9.01,4216951,0
2011-05-12,8.57,9.48,8.5,9.02,4340451,0
2011-05-13,9.14,9.28,8.62,8.96,3594675,0
2011-05-16,8.76,9.1,8.27,8.37,3888515,0
2011-05-17,8.19,8.44,8,8.37,3460479,0
2011-05-18,8.61,8.91,8.53,8.82,2799551,0
2011-05-19,8.95,8.96,8.57,8.71,2314562,0
2011-05-20,8.7,9.03,8.43,8.83,2387051,0
2011-05-23,8.7,8.86,8.5,8.54,1854237,0
2011-05-24,8.84,9.4,8.82,9.33,4467383,0
2011-05-25,9.55,9.93,9.53,9.71,4079094,0
2011-05-26,9.62,9.92,9.4,9.85,3085766,0
2011-05-27,10.02,10.25,9.87,9.98,2883996,0
2011-05-31,10.36,10.39,9.88,10.29,3310742,0
2011-06-01,10.15,10.35,9.79,9.88,3507114,0
2011-06-02,9.82,10,9.21,9.55,3568784,0
2011-06-03,9.06,9.5,9,9.27,3663530,0
2011-06-06,9.29,9.42,8.52,8.56,3790793,0
2011-06-07,8.72,8.9,8.58,8.71,2069405,0
2011-06-08,8.49,8.53,7.8,7.97,4122933,0
2011-06-09,8.09,8.45,8,8.44,2038461,0
2011-06-10,8.18,8.31,7.97,8.02,2944090,0
2011-06-13,7.93,8.18,7.46,7.65,3410293,0
2011-06-14,7.71,8.16,7.69,8.07,2090263,0
2011-06-15,7.94,8.07,7.72,7.95,2499870,0
2011-06-16,7.89,8.04,7.51,7.67,1964155,0
2011-06-17,7.73,7.94,7.55,7.7,2723431,0
2011-06-20,7.65,7.95,7.63,7.86,1427480,0
2011-06-21,8.01,8.58,7.96,8.55,2675481,0
2011-06-22,8.61,8.88,8.52,8.57,2502121,0
2011-06-23,8.15,8.51,7.91,8.49,2740811,0
2011-06-24,8.42,8.43,8,8.07,1912608,0
2011-06-27,7.89,8.02,7.68,7.83,1918287,0
2011-06-28,7.86,8.23,7.84,8.2,1650645,0
2011-06-29,8.44,8.51,8.2,8.38,1829459,0
2011-06-30,8.46,8.51,8.3,8.4,1380810,0
2011-07-01,8.28,8.28,8.01,8.2,1130384,0
2011-07-05,8.57,9.2,8.52,9.17,3287710,0
2011-07-06,9.43,9.74,9.38,9.71,4029187,0
2011-07-07,9.93,10,9.61,9.66,2894960,0
2011-07-08,9.79,10,9.62,10,2846729,0
2011-07-11,10,10.03,9.25,9.37,3267823,0
2011-07-12,9.16,9.85,9.12,9.81,3108624,0
2011-07-13,10.12,10.4,10,10.3,4832659,0
2011-07-14,10.56,10.8,10.13,10.2,4427691,0
2011-07-15,10.19,10.58,10.11,10.58,2281958,0
2011-07-18,10.88,11.07,10.7,10.83,4022863,0
2011-07-19,10.78,10.99,10.32,10.63,3597013,0
2011-07-20,10.31,10.97,10.18,10.94,2940118,0
2011-07-21,10.89,11.03,10.56,10.74,2049253,0
2011-07-22,10.95,11.06,10.88,10.92,1998996,0
2011-07-25,11.14,11.33,10.65,10.66,2401682,0
2011-07-26,10.31,10.78,10.27,10.69,2904062,0
2011-07-27,10.8,10.87,9.98,10.01,3266897,0
2011-07-28,9.91,10.06,9.49,9.91,3031133,0
2011-07-29,9.95,10.01,9.53,9.75,2028132,0
2011-08-01,9.72,10.17,9.52,9.83,2113346,0
2011-08-02,10.09,10.37,10,10.26,2713195,0
2011-08-03,10.52,10.78,10.3,10.61,3028628,0
2011-08-04,10.69,10.73,8.99,9.12,4253086,0
2011-08-05,9.23,9.39,8.36,8.82,2841786,0
2011-08-08,8.77,9.42,8.5,8.65,4474995,0
2011-08-09,8.45,9.2,8.36,9.14,4940888,0
2011-08-10,9.11,9.98,8.8,9.84,4962981,0
2011-08-11,9.77,10.5,9.5,10.45,4762234,0
2011-08-12,10.15,10.58,10.07,10.55,2840038,0
2011-08-15,10.5,10.9,10.42,10.9,2249995,0
2011-08-16,10.66,10.96,10.45,10.65,2679865,0
2011-08-17,10.84,10.95,10.5,10.64,1815861,0
2011-08-18,10.68,10.8,10.25,10.4,2526980,0
2011-08-19,10.52,10.85,10.31,10.37,3030829,0
2011-08-22,10.66,11.44,10.6,11.39,4899651,0
2011-08-23,11.19,11.53,10.96,11.31,3702575,0
2011-08-24,11.13,11.19,10.31,10.66,3295066,0
2011-08-25,10.58,11.22,10.33,10.95,3724224,0
2011-08-26,11.1,11.52,10.55,11.48,2926411,0
2011-08-29,11.59,11.74,11.1,11.6,2736908,0
2011-08-30,11.76,12.26,11.69,12.14,3757322,0
2011-08-31,12.23,12.24,11.66,11.88,2790604,0
2011-09-01,11.86,12.22,11.64,11.94,2482628,0
2011-09-02,12.37,12.74,12.26,12.61,2725050,0
2011-09-06,12.49,12.77,12.02,12.58,3352198,0
2011-09-07,11.99,12.75,11.85,12.68,2704490,0
2011-09-08,12.91,13.05,12.77,12.8,2625712,0
2011-09-09,12.71,13.09,12.46,12.67,2979471,0
2011-09-12,12.18,12.61,11.93,12.52,2665247,0
2011-09-13,12.69,12.84,12.4,12.76,2184413,0
2011-09-14,12.8,12.82,12.35,12.52,1839097,0
2011-09-15,12.3,12.34,11.83,12.29,2300047,0
2011-09-16,12.37,12.51,12.22,12.41,1939056,0
2011-09-19,12.35,12.5,12.04,12.34,1913398,0
2011-09-20,12.13,12.94,12.07,12.61,2478673,0
2011-09-21,12.7,13.1,12.4,12.4,2849570,0
2011-09-22,11.21,11.48,10.71,10.94,3390867,0
2011-09-23,10.28,10.59,9.58,9.81,3087699,0
2011-09-26,9.53,10.15,9.37,10.1,2413369,0
2011-09-27,10.8,10.96,10.02,10.14,2681624,0
2011-09-28,10.23,10.39,9.41,9.44,2182130,0
2011-09-29,9.63,9.8,9.08,9.31,2209230,0
2011-09-30,9.14,9.55,8.95,8.98,2231052,0
2011-10-03,9.26,9.43,8.74,8.78,2295089,0
2011-10-04,8.57,8.62,7.55,8.04,3894290,0
2011-10-05,7.96,8.84,7.71,8.8,2167823,0
2011-10-06,9.13,9.55,8.98,9.49,3231460,0
2011-10-07,9.55,9.67,8.85,9.03,2518757,0
2011-10-10,9.34,9.56,9.25,9.45,1128586,0
2011-10-11,9.41,9.77,9.19,9.71,1629516,0
2011-10-12,10.11,10.35,9.94,10.19,2443446,0
2011-10-13,9.96,10.1,9.67,9.95,1856361,0
2011-10-14,10.27,10.37,10.11,10.32,1427304,0
2011-10-17,10.33,10.35,9.62,9.72,1653317,0
2011-10-18,9.47,10.04,9.07,9.96,2174350,0
2011-10-19,9.81,9.85,9,9.04,2061951,0
2011-10-20,8.93,9.34,8.79,9.09,2142931,0
2011-10-21,9.4,9.5,9.01,9.21,1335434,0
2011-10-24,9.45,9.9,9.41,9.83,2039189,0
2011-10-25,9.85,10.7,9.57,10.43,3636513,0
2011-10-26,10.65,10.93,10.23,10.84,3222440,0
2011-10-27,11.25,11.35,10.88,11.13,3016530,0
2011-10-28,11.09,11.58,11.06,11.33,2207345,0
2011-10-31,10.9,11.14,10.56,10.84,2270710,0
2011-11-01,10.27,11.02,10.14,10.9,3458177,0
2011-11-02,11.2,11.45,10.92,11.23,2374809,0
2011-11-03,11.42,11.91,11.05,11.88,3139999,0
2011-11-04,11.7,11.97,11.36,11.86,1538134,0
2011-11-07,12.03,12.33,11.94,12.16,2231801,0
2011-11-08,12.21,12.26,11.81,11.86,2445065,0
2011-11-09,11.48,12.12,11.37,11.4,2918458,0
2011-11-10,11.55,11.59,10.84,11.28,2459571,0
2011-11-11,11.41,12.11,11.38,12,2311577,0
2011-11-14,11.92,12.09,11.75,11.92,1953342,0
2011-11-15,11.93,12.18,11.76,11.89,2090445,0
2011-11-16,11.71,12.15,11.66,11.81,1913032,0
2011-11-17,11.69,11.76,10.87,10.94,2622886,0
2011-11-18,11.12,11.4,10.87,11,1975000,0
2011-11-21,10.47,10.53,9.92,10.3,2798323,0
2011-11-22,10.46,11,10.43,10.95,2233869,0
2011-11-23,10.74,10.75,10.16,10.24,1687117,0
2011-11-25,10.13,10.44,9.95,9.97,1116133,0
2011-11-28,10.56,10.94,10.54,10.79,1569388,0
2011-11-29,10.8,11.12,10.67,10.87,1328486,0
2011-11-30,11.3,11.81,11.26,11.81,1735888,0
2011-12-01,11.98,12.08,11.53,11.82,1878141,0
2011-12-02,11.96,12.01,11.03,11.09,2256933,0
2011-12-05,11.19,11.55,10.99,11.07,1530151,0
2011-12-06,11,11.6,10.8,11.54,1990626,0
2011-12-07,11.57,11.59,11.11,11.3,1934721,0
2011-12-08,11.16,11.21,10.81,10.84,2136241,0
2011-12-09,10.92,11.38,10.92,11.36,1330120,0
2011-12-12,10.73,10.78,10.51,10.68,1846472,0
2011-12-13,10.83,11.05,10.08,10.22,2222566,0
2011-12-14,9.76,9.85,9.33,9.6,3302458,0
2011-12-15,9.86,9.88,9.42,9.5,2243397,0
2011-12-16,9.82,10,9.65,9.98,1985534,0
2011-12-19,9.92,9.93,9.32,9.39,1625541,0
2011-12-20,9.72,10.02,9.61,10.01,1615701,0
2011-12-21,10.06,10.16,9.74,10.1,1422202,0
2011-12-22,9.97,9.97,9.55,9.58,1748544,0
2011-12-23,9.7,9.76,9.6,9.69,693002,0
2011-12-27,9.62,9.64,9.4,9.44,671806,0
2011-12-28,9.4,9.47,9,9,1337774,0
2011-12-29,8.95,9.63,8.81,9.62,1821011,0
2011-12-30,9.95,10.01,9.64,9.71,1549790,0
2012-01-03,10.11,10.25,9.95,10.19,1588347,0
2012-01-04,10.1,10.34,9.96,10.14,1056974,0
2012-01-05,10.05,10.49,9.82,10.35,1171872,0
2012-01-06,10.41,10.5,10.15,10.31,1174591,0
2012-01-09,10.37,10.55,10.29,10.39,1044449,0
2012-01-10,10.8,10.92,10.54,10.61,1369733,0
2012-01-11,10.64,10.65,10.32,10.47,1010527,0
2012-01-12,10.61,10.73,10.34,10.4,974862,0
2012-01-13,10.25,10.33,10.07,10.31,847759,0
2012-01-17,10.59,10.65,10.02,10.12,1097491,0
2012-01-18,10.1,10.37,10.05,10.3,766698,0
2012-01-19,10.25,10.32,9.94,10.05,1008994,0
2012-01-20,10.01,10.27,9.91,10.11,1097864,0
2012-01-23,10.32,10.54,10.24,10.31,1166982,0
2012-01-24,10.12,10.28,10.04,10.06,813194,0
2012-01-25,10.01,10.81,9.8,10.78,2331193,0
2012-01-26,11,11.15,10.6,10.73,1957838,0
2012-01-27,10.67,11.2,10.67,11.14,1521481,0
2012-01-30,10.94,11.13,10.86,10.94,1260379,0
2012-01-31,11.19,11.49,11.15,11.32,1930457,0
2012-02-01,11.53,11.58,11.3,11.34,1108648,0
2012-02-02,11.35,11.61,11.33,11.43,945000,0
2012-02-03,11.39,11.42,11.05,11.08,1502104,0
2012-02-06,10.91,11.15,10.87,10.99,895124,0
2012-02-07,10.92,11.36,10.75,11.15,1367910,0
2012-02-08,11.14,11.35,10.81,10.88,1355109,0
2012-02-09,11.08,11.16,10.88,10.95,1211159,0
2012-02-10,10.73,10.9,10.55,10.71,1618495,0
2012-02-13,10.82,10.87,10.57,10.62,757897,0
2012-02-14,10.59,10.67,10.24,10.34,786510,0
2012-02-15,10.59,10.6,10.22,10.27,699535,0
2012-02-16,10.09,10.45,10.02,10.29,1410632,0
2012-02-17,10.38,10.39,10.15,10.18,657720,0
2012-02-21,10.41,10.64,10.32,10.59,1302567,0
2012-02-22,10.55,10.86,10.53,10.78,971767,0
2012-02-23,10.92,11.07,10.77,10.87,1263432,0
2012-02-24,10.93,10.96,10.65,10.81,896020,0
2012-02-27,10.79,10.92,10.57,10.72,989517,0
2012-02-28,10.95,11.13,10.82,11.12,2416799,0
2012-02-29,11.19,11.3,10.24,10.39,2940408,0
2012-03-01,10.4,10.7,10.28,10.41,1496251,0
2012-03-02,10.31,10.47,10.14,10.2,1248396,0
2012-03-05,10.1,10.16,9.68,9.78,1543544,0
2012-03-06,9.44,9.53,9.2,9.51,1800103,0
2012-03-07,9.73,9.94,9.48,9.75,1165034,0
2012-03-08,9.96,10,9.72,9.92,908809,0
2012-03-09,9.88,10.23,9.76,9.95,1523082,0
2012-03-12,9.94,10,9.63,9.73,1319529,0
2012-03-13,9.74,9.9,9.54,9.58,1111441,0
2012-03-14,9.49,9.5,9.16,9.26,1458761,0
2012-03-15,9.31,9.5,9.22,9.34,883243,0
2012-03-16,9.32,9.46,9.28,9.38,1055232,0
2012-03-19,9.35,9.56,9.3,9.33,1439445,0
2012-03-20,9.16,9.41,9.01,9.32,1571348,0
2012-03-21,9.42,9.49,9.23,9.23,1257955,0
2012-03-22,9.09,9.52,9.07,9.49,1706477,0
2012-03-23,9.6,9.93,9.51,9.85,1645629,0
2012-03-26,10.05,10.12,9.82,10.06,1181177,0
2012-03-27,10.14,10.16,9.68,9.68,1387033,0
2012-03-28,9.58,9.62,9.21,9.28,1120552,0
2012-03-29,9.3,9.42,9.08,9.4,1401441,0
2012-03-30,9.55,9.59,9.25,9.48,1234343,0
2012-04-02,9.48,9.9,9.42,9.8,1546499,0
2012-04-03,9.84,9.84,9.36,9.46,1366785,0
2012-04-04,9.22,9.25,9.01,9.13,1721655,0
2012-04-05,9.23,9.26,8.97,9.06,985879,0
2012-04-09,9,9.15,8.77,8.78,851143,0
2012-04-10,8.8,9.07,8.56,9.02,1257316,0
2012-04-11,9.11,9.21,8.85,8.9,948518,0
2012-04-12,8.97,9.54,8.9,9.4,1546420,0
2012-04-13,9.27,9.31,9.03,9.1,1134187,0
2012-04-16,9.15,9.2,8.7,8.74,1195998,0
2012-04-17,8.9,9,8.72,8.85,919335,0
2012-04-18,8.8,8.94,8.6,8.68,970497,0
2012-04-19,8.8,8.95,8.6,8.64,958252,0
2012-04-20,8.68,8.78,8.55,8.57,629940,0
2012-04-23,8.37,8.4,8.06,8.27,1290362,0
2012-04-24,8.4,8.44,8.05,8.21,779178,0
2012-04-25,8.3,8.7,8.2,8.69,1220727,0
2012-04-26,8.72,8.84,8.6,8.71,970179,0
2012-04-27,8.86,8.93,8.72,8.81,660212,0
2012-04-30,8.78,9.27,8.65,9.27,1756359,0
2012-05-01,9.3,9.46,9.14,9.17,1019524,0
2012-05-02,9.05,9.06,8.85,8.92,789359,0
2012-05-03,8.87,8.91,8.51,8.65,830814,0
2012-05-04,8.62,8.88,8.38,8.44,1067551,0
2012-05-07,8.42,8.47,8.11,8.26,1056127,0
2012-05-08,8.15,8.2,7.78,8.17,1530746,0
2012-05-09,7.93,9.02,7.9,8.77,2235777,0
2012-05-10,8.95,9.13,8.65,8.75,1266571,0
2012-05-11,8.58,8.85,8.51,8.58,915678,0
2012-05-14,8.34,8.63,8.05,8.07,1142392,0
2012-05-15,8.05,8.26,7.45,7.51,2148573,0
2012-05-16,7.48,7.93,7.25,7.55,2152375,0
2012-05-17,7.74,8.07,7.68,7.92,1525003,0
2012-05-18,8.17,8.33,7.88,7.96,1419576,0
2012-05-21,7.96,8.47,7.94,8.44,1064355,0
2012-05-22,8.4,8.69,8.12,8.27,1530081,0
2012-05-23,8.14,8.77,7.91,8.77,1748434,0
2012-05-24,8.92,8.98,8.59,8.9,1186661,0
2012-05-25,8.93,9.02,8.74,8.95,1225072,0
2012-05-29,9.14,9.2,8.75,8.89,1184847,0
2012-05-30,8.66,9.1,8.43,8.95,1418643,0
2012-05-31,8.94,9.01,8.61,8.68,1295533,0
2012-06-01,8.91,9.42,8.76,9.39,1923323,0
2012-06-04,9.43,9.5,9.02,9.49,1249046,0
2012-06-05,9.48,9.62,9.32,9.61,1550561,0
2012-06-06,9.77,9.9,9.49,9.7,1401182,0
2012-06-07,9.8,9.8,9.33,9.52,1154188,0
2012-06-08,9.27,9.71,9.13,9.62,829077,0
2012-06-11,9.71,9.74,9.35,9.38,953601,0
2012-06-12,9.51,9.68,9.37,9.63,1084255,0
2012-06-13,9.65,9.72,9.44,9.45,1029755,0
2012-06-14,9.57,9.64,9.28,9.57,1273874,0
2012-06-15,9.56,9.58,9.35,9.41,908200,0
2012-06-18,9.21,9.65,9.17,9.56,921694,0
2012-06-19,9.57,9.7,9.47,9.61,828875,0
2012-06-20,9.45,9.85,9.31,9.5,1117956,0
2012-06-21,9.3,9.34,8.68,8.73,1732490,0
2012-06-22,8.76,8.82,8.36,8.51,1069561,0
2012-06-25,8.43,8.67,8.22,8.47,1449125,0
2012-06-26,8.43,8.54,8.07,8.16,1403996,0
2012-06-27,8.2,8.3,7.86,8.12,1024269,0
2012-06-28,7.98,8.1,7.61,7.79,1378367,0
2012-06-29,8.28,8.33,7.96,8.12,1397387,0
2012-07-02,8.07,8.35,7.94,8.3,991507,0
2012-07-03,8.48,8.69,8.46,8.64,874788,0
2012-07-05,8.62,8.68,8.45,8.54,1123605,0
2012-07-06,8.36,8.44,8.08,8.18,1172753,0
2012-07-09,8.17,8.32,8.07,8.22,944069,0
2012-07-10,8.37,8.43,7.8,7.89,1278700,0
2012-07-11,7.84,7.93,7.72,7.88,1230280,0
2012-07-12,7.69,8.24,7.6,8.15,1520618,0
2012-07-13,8.22,8.27,7.91,7.94,1035921,0
2012-07-16,7.94,8.12,7.81,7.97,783200,0
2012-07-17,7.97,8.04,7.75,7.84,874916,0
2012-07-18,7.73,7.99,7.67,7.78,576035,0
2012-07-19,7.88,8,7.8,7.89,749849,0
2012-07-20,7.83,7.94,7.78,7.83,612255,0
2012-07-23,7.65,7.77,7.6,7.75,1001763,0
2012-07-24,7.85,7.9,7.6,7.69,852576,0
2012-07-25,7.9,8.22,7.85,8.15,1559798,0
2012-07-26,8.24,8.38,8.06,8.31,1517032,0
2012-07-27,8.37,8.42,8.18,8.3,1042283,0
2012-07-30,8.31,8.4,8.03,8.17,1025319,0
2012-07-31,8.18,8.19,7.93,7.95,869716,0
2012-08-01,7.86,7.97,7.7,7.75,755822,0
2012-08-02,7.7,8,7.68,7.69,923420,0
2012-08-03,7.83,7.99,7.78,7.86,772294,0
2012-08-06,7.89,8.24,7.89,8.16,939803,0
2012-08-07,8.21,8.31,7.91,7.97,1061575,0
2012-08-08,7.99,8.2,7.8,7.84,1266789,0
2012-08-09,7.84,7.97,7.8,7.9,807580,0
2012-08-10,7.91,8.1,7.84,8.08,964113,0
2012-08-13,8.12,8.22,7.91,7.92,615059,0
2012-08-14,7.9,7.95,7.8,7.82,681954,0
2012-08-15,7.89,7.95,7.75,7.93,716621,0
2012-08-16,7.94,8.16,7.89,8.14,1327124,0
2012-08-17,8.17,8.25,8.05,8.23,865359,0
2012-08-20,8.26,8.45,8.11,8.43,1169070,0
2012-08-21,8.63,8.89,8.58,8.69,2075086,0
2012-08-22,8.65,8.86,8.52,8.86,997892,0
2012-08-23,9,9.05,8.75,8.8,1282561,0
2012-08-24,8.78,8.94,8.72,8.79,582800,0
2012-08-27,8.83,8.9,8.6,8.65,660929,0
2012-08-28,8.62,8.77,8.49,8.51,851889,0
2012-08-29,8.53,8.57,8.27,8.27,1026884,0
2012-08-30,8.26,8.33,8.11,8.12,714499,0
2012-08-31,8.25,8.9,8.13,8.89,1719444,0
2012-09-04,9.02,9.49,8.91,9.47,1964047,0
2012-09-05,9.46,9.47,9.24,9.43,976957,0
2012-09-06,9.55,9.71,9.44,9.5,1227635,0
2012-09-07,9.79,9.89,9.66,9.72,1285386,0
2012-09-10,9.81,9.81,9.44,9.46,1212342,0
2012-09-11,9.57,9.71,9.5,9.52,982168,0
2012-09-12,9.63,9.69,8.94,9.44,1713845,0
2012-09-13,9.44,10.08,9.11,10.01,2452046,0
2012-09-14,10.08,10.34,10.08,10.21,1595628,0
2012-09-17,10.29,10.29,9.84,9.94,1279700,0
2012-09-18,9.95,10.25,9.86,10.14,1306023,0
2012-09-19,10.25,10.72,10.14,10.64,2399074,0
2012-09-20,10.44,10.53,10.25,10.42,1442849,0
2012-09-21,10.58,10.73,10.44,10.51,1520596,0
2012-09-24,10.22,10.41,10,10.02,1424844,0
2012-09-25,10.21,10.33,9.79,9.88,1762188,0
2012-09-26,9.58,9.93,9.36,9.77,1903390,0
2012-09-27,9.99,10.18,9.86,10.16,1380128,0
2012-09-28,10.15,10.2,9.97,9.98,1139054,0
2012-10-01,10.14,10.28,10,10.06,878457,0
2012-10-02,10.06,10.13,9.79,9.91,1141237,0
2012-10-03,9.88,9.94,9.67,9.69,819702,0
2012-10-04,9.84,10,9.76,10,1117117,0
2012-10-05,9.98,10,9.7,9.78,1060455,0
2012-10-08,9.55,9.69,9.47,9.62,611190,0
2012-10-09,9.54,9.59,9.12,9.13,1625841,0
2012-10-10,9.12,9.54,9,9.35,1028270,0
2012-10-11,9.46,9.53,9.28,9.33,600705,0
2012-10-12,9.33,9.39,9,9.06,823901,0
2012-10-15,9.01,9.17,8.9,9.08,1001545,0
2012-10-16,9.18,9.32,9.15,9.3,665593,0
2012-10-17,8.83,9.05,8.8,9,3111535,0
2012-10-18,8.95,9.15,8.91,8.98,1126129,0
2012-10-19,8.91,8.98,8.69,8.8,1418560,0
2012-10-22,8.85,9.03,8.81,8.99,1245248,0
2012-10-23,8.85,8.87,8.65,8.68,1563956,0
2012-10-24,8.78,8.78,8.58,8.6,1069464,0
2012-10-25,8.8,8.85,8.69,8.74,940331,0
2012-10-26,8.74,8.94,8.73,8.79,868966,0
2012-10-31,8.84,9.12,8.76,9.12,1322414,0
2012-11-01,9.2,9.3,9.07,9.2,1018980,0
2012-11-02,9.05,9.09,8.81,8.81,1088005,0
2012-11-05,8.82,8.89,8.7,8.7,820285,0
2012-11-06,8.73,8.86,8.51,8.75,1705182,0
2012-11-07,8.83,8.85,8.56,8.8,1430991,0
2012-11-08,8.8,9,8.62,8.96,1453474,0
2012-11-09,8.94,9.06,8.84,8.93,1113566,0
2012-11-12,8.99,9.01,8.74,8.74,773693,0
2012-11-13,8.64,8.73,8.51,8.6,935294,0
2012-11-14,8.63,8.63,8.02,8.07,2392318,0
2012-11-15,8.03,8.03,7.72,7.87,1833821,0
2012-11-16,7.92,8.24,7.75,8.23,1357400,0
2012-11-19,8.5,8.5,8.28,8.38,1262297,0
2012-11-20,8.4,8.4,8.21,8.34,869104,0
2012-11-21,8.29,8.45,8.15,8.43,930207,0
2012-11-23,8.48,8.6,8.31,8.6,702961,0
2012-11-26,8.54,8.55,8.33,8.43,793416,0
2012-11-27,8.43,8.45,8.29,8.33,983345,0
2012-11-28,8.16,8.31,8.05,8.3,1031043,0
2012-11-29,8.37,8.68,8.31,8.68,1330681,0
2012-11-30,8.61,8.65,8.48,8.63,1346697,0
2012-12-03,8.66,8.73,8.45,8.48,1157359,0
2012-12-04,8.31,8.54,8.26,8.43,1158075,0
2012-12-05,8.41,8.45,8.01,8.04,1491200,0
2012-12-06,8.02,8.19,7.91,7.91,1457554,0
2012-12-07,8.01,8.06,7.85,7.91,1085376,0
2012-12-10,8.04,8.14,7.96,8.1,763962,0
2012-12-11,8.08,8.15,7.99,8.1,784903,0
2012-12-12,8.16,8.4,8.11,8.37,1343500,0
2012-12-13,8.14,8.24,7.99,8.03,1103698,0
2012-12-14,8,8.21,8,8.2,717808,0
2012-12-17,8.2,8.21,8.03,8.16,675763,0
2012-12-18,8.16,8.22,7.95,8,1061179,0
2012-12-19,8,8.05,7.92,7.94,687182,0
2012-12-20,7.84,7.89,7.59,7.82,1547424,0
2012-12-21,7.74,7.91,7.7,7.77,1307002,0
2012-12-24,7.76,7.8,7.62,7.75,395163,0
2012-12-26,7.78,7.93,7.78,7.9,544181,0
2012-12-27,8,8.02,7.78,7.81,975519,0
2012-12-28,7.8,7.85,7.72,7.77,565934,0
2012-12-31,7.75,7.98,7.72,7.89,1153617,0
2013-01-02,8.15,8.35,8.13,8.33,1361920,0
2013-01-03,8.27,8.32,7.84,7.89,1384481,0
2013-01-04,7.81,7.99,7.76,7.95,1093246,0
2013-01-07,7.94,7.96,7.79,7.88,751121,0
2013-01-08,7.91,7.98,7.7,7.71,1358446,0
2013-01-09,7.75,7.81,7.71,7.81,958499,0
2013-01-10,7.92,8.15,7.86,8.1,1475695,0
2013-01-11,8.13,8.14,7.92,7.98,684300,0
2013-01-14,8.06,8.12,7.92,7.95,907014,0
2013-01-15,8.01,8.13,7.92,8.07,800284,0
2013-01-16,8.03,8.07,7.93,7.98,670766,0
2013-01-17,7.93,8.06,7.85,7.92,1020278,0
2013-01-18,7.97,8,7.77,7.82,838568,0
2013-01-22,7.83,8,7.82,7.92,969448,0
2013-01-23,7.92,7.99,7.7,7.74,916494,0
2013-01-24,7.65,7.77,7.46,7.46,1407926,0
2013-01-25,7.41,7.51,7,7.07,2063909,0
2013-01-28,7.04,7.05,6.87,6.9,1352793,0
2013-01-29,7,7.24,6.96,7.22,778538,0
2013-01-30,7.34,7.45,7.11,7.15,1244040,0
2013-01-31,7.15,7.15,6.85,6.87,1630307,0
2013-02-01,7.01,7.12,6.95,7.04,1098480,0
2013-02-04,7.04,7.08,6.87,6.93,1359168,0
2013-02-05,7.02,7.04,6.87,6.96,1019036,0
2013-02-06,6.96,7.08,6.91,6.93,1007852,0
2013-02-07,6.92,7.06,6.9,6.97,775486,0
2013-02-08,6.98,7.08,6.94,7,645199,0
2013-02-11,6.9,6.94,6.7,6.77,1318967,0
2013-02-12,6.72,6.86,6.61,6.74,1361937,0
2013-02-13,6.76,6.79,6.61,6.65,862682,0
2013-02-14,6.74,6.77,6.59,6.66,979327,0
2013-02-15,6.52,6.53,6.15,6.19,2134016,0
2013-02-19,6.12,6.23,6.01,6.13,1651133,0
2013-02-20,6.03,6.06,5.67,5.69,2470642,0
2013-02-21,5.68,5.92,5.68,5.8,1487032,0
2013-02-22,5.79,5.88,5.7,5.82,736037,0
2013-02-25,5.91,6.24,5.91,6.16,1719087,0
2013-02-26,6.21,6.26,6.03,6.12,1226598,0
2013-02-27,6.06,6.08,5.91,5.91,683946,0
2013-02-28,5.9,5.92,5.7,5.77,1206456,0
2013-03-01,5.82,5.86,5.54,5.6,1346794,0
2013-03-04,5.6,5.6,5.17,5.19,1622922,0
2013-03-05,5.31,5.38,5.1,5.13,1449858,0
2013-03-06,5.14,5.66,5,5.63,2168439,0
2013-03-07,5.68,5.86,5.64,5.67,1600388,0
2013-03-08,5.59,5.92,5.5,5.76,1301206,0
2013-03-11,5.79,5.87,5.73,5.78,1023650,0
2013-03-12,6.02,6.56,5.97,6.5,3169057,0
2013-03-13,6.54,6.59,6.07,6.1,1984400,0
2013-03-14,6.08,6.28,6.01,6.13,1392088,0
2013-03-15,6.14,6.3,6.14,6.29,2715294,0
2013-03-18,6.38,6.45,6.24,6.3,1114830,0
2013-03-19,6.28,6.43,6.17,6.2,1291031,0
2013-03-20,6.22,6.28,6.08,6.17,1027301,0
2013-03-21,6.26,6.57,6.22,6.5,1515003,0
2013-03-22,6.44,6.55,6.33,6.36,1049341,0
2013-03-25,6.33,6.43,6.18,6.3,1089532,0
2013-03-26,6.26,6.33,6.13,6.25,699501,0
2013-03-27,6.21,6.37,6.18,6.37,919780,0
2013-03-28,6.32,6.37,6.17,6.22,741953,0
2013-04-01,6.24,6.26,6.05,6.15,747141,0
2013-04-02,6.03,6.05,5.82,5.88,1413749,0
2013-04-03,5.86,6.04,5.51,5.61,1948417,0
2013-04-04,5.55,5.98,5.39,5.86,1586904,0
2013-04-05,5.99,6.08,5.8,5.95,1442097,0
2013-04-08,6,6.01,5.73,5.79,820850,0
2013-04-09,5.82,6.36,5.81,6.26,2050773,0
2013-04-10,6.2,6.25,5.98,6.05,1136940,0
2013-04-11,6.05,6.12,5.88,5.92,1007635,0
2013-04-12,5.79,5.82,5.4,5.57,2125256,0
2013-04-15,5.06,5.29,4.92,4.96,2901342,0
2013-04-16,5.26,5.3,4.73,4.76,2074738,0
2013-04-17,4.73,4.88,4.31,4.39,2641027,0
2013-04-18,4.44,4.76,4.41,4.69,1703003,0
2013-04-19,4.8,4.86,4.47,4.67,1592518,0
2013-04-22,4.8,4.85,4.51,4.63,1305982,0
2013-04-23,4.56,4.56,4.36,4.49,1146390,0
2013-04-24,4.57,4.95,4.56,4.91,1235135,0
2013-04-25,5.07,5.29,5,5.11,1928841,0
2013-04-26,5.16,5.21,4.95,5.01,1694956,0
2013-04-29,5.1,5.28,5.06,5.12,1029023,0
2013-04-30,5.09,5.23,4.96,5.21,1118760,0
2013-05-01,5.02,5.15,4.9,5.04,1096105,0
2013-05-02,5.18,5.19,4.95,5.01,677636,0
2013-05-03,5.04,5.18,4.94,4.97,1139112,0
2013-05-06,4.97,5,4.82,4.85,830605,0
2013-05-07,4.71,4.77,4.55,4.59,1158213,0
2013-05-08,4.6,4.65,4.44,4.59,1449992,0
2013-05-09,4.5,4.76,4.48,4.58,1264116,0
2013-05-10,4.45,4.67,4.4,4.64,1077219,0
2013-05-13,4.6,4.61,4.46,4.5,884584,0
2013-05-14,4.43,4.57,4.38,4.38,994904,0
2013-05-15,4.31,4.31,4.05,4.08,1438931,0
2013-05-16,4.01,4.16,3.95,4.04,1092184,0
2013-05-17,3.96,4.01,3.84,3.85,1238324,0
2013-05-20,3.81,4.14,3.72,4.14,1437299,0
2013-05-21,4.01,4.11,3.95,4,948598,0
2013-05-22,4.09,4.27,4,4.05,1431548,0
2013-05-23,4.13,4.26,4.11,4.15,787380,0
2013-05-24,4.14,4.23,4.05,4.08,629519,0
2013-05-28,4.08,4.2,3.96,4.06,813246,0
2013-05-29,4.06,4.19,4.02,4.19,780704,0
2013-05-30,4.29,4.6,4.29,4.54,1293057,0
2013-05-31,4.46,4.54,4.28,4.45,1231590,0
2013-06-03,4.54,4.62,4.45,4.55,809477,0
2013-06-04,4.49,4.5,4.4,4.45,546249,0
2013-06-05,4.47,4.55,4.34,4.38,595767,0
2013-06-06,4.37,4.48,4.31,4.41,605455,0
2013-06-07,4.29,4.32,4.11,4.14,851826,0
2013-06-10,4.17,4.19,4.05,4.15,453009,0
2013-06-11,4.05,4.08,3.96,4.01,677951,0
2013-06-12,4.03,4.2,4.02,4.07,523154,0
2013-06-13,4.04,4.16,4,4.14,407506,0
2013-06-14,4.17,4.23,4.02,4.05,541008,0
2013-06-17,4.02,4.06,3.89,3.92,823526,0
2013-06-18,3.9,3.98,3.8,3.84,971304,0
2013-06-19,3.87,3.93,3.73,3.74,742094,0
2013-06-20,3.47,3.63,3.35,3.37,1694652,0
2013-06-21,3.42,3.64,3.4,3.54,2967807,0
2013-06-24,3.45,3.48,3.11,3.18,1606050,0
2013-06-25,3.22,3.3,3.14,3.21,681350,0
2013-06-26,3.06,3.09,2.88,2.95,1637265,0
2013-06-27,3.03,3.05,2.9,2.99,1388586,0
2013-06-28,2.98,3.47,2.95,3.43,2212099,0
2013-07-01,3.47,3.49,3.29,3.3,1397081,0
2013-07-02,3.4,3.41,3.05,3.1,1527728,0
2013-07-03,3.18,3.24,3.1,3.13,825842,0
2013-07-05,3.03,3.05,2.89,3,1345777,0
2013-07-08,3.08,3.1,2.94,2.95,910436,0
2013-07-09,3.01,3.12,2.99,3.06,1078331,0
2013-07-10,3.06,3.14,3,3.06,1335381,0
2013-07-11,3.26,3.35,3.21,3.32,1826800,0
2013-07-12,3.32,3.32,3.17,3.25,826006,0
2013-07-15,3.27,3.65,3.27,3.62,2288519,0
2013-07-16,3.67,3.7,3.52,3.6,1300041,0
2013-07-17,3.64,3.74,3.43,3.47,1545997,0
2013-07-18,3.48,3.52,3.35,3.45,980353,0
2013-07-19,3.49,3.58,3.44,3.58,703516,0
2013-07-22,3.79,3.87,3.68,3.75,2757541,0
2013-07-23,3.75,4.11,3.68,4.11,1990526,0
2013-07-24,4.12,4.12,3.79,3.85,2333852,0
2013-07-25,3.85,4.07,3.83,3.97,1270510,0
2013-07-26,3.87,4.05,3.87,3.99,1259253,0
2013-07-29,4.02,4.28,4.02,4.14,2025499,0
2013-07-30,4.17,4.17,4.03,4.07,912195,0
2013-07-31,4.07,4.13,3.85,3.99,1831418,0
2013-08-01,4.03,4.03,3.8,3.85,1166727,0
2013-08-02,3.88,3.97,3.72,3.74,1156189,0
2013-08-05,3.71,3.86,3.71,3.71,579686,0
2013-08-06,3.64,3.68,3.46,3.51,1574970,0
2013-08-07,3.39,3.48,3.31,3.43,1166669,0
2013-08-08,3.54,3.84,3.51,3.8,2045600,0
2013-08-09,3.8,4.2,3.75,4.15,2302278,0
2013-08-12,4.42,4.63,4.39,4.49,2432591,0
2013-08-13,4.55,4.76,4.42,4.51,2604896,0
2013-08-14,4.55,4.9,4.54,4.81,1794430,0
2013-08-15,4.82,5.31,4.75,5.18,3846294,0
2013-08-16,5.3,5.42,5.07,5.25,3153007,0
2013-08-19,5.25,5.29,4.98,5.12,2646030,0
2013-08-20,5.1,5.34,5.03,5.21,1585751,0
2013-08-21,5.14,5.18,5,5.02,1466642,0
2013-08-22,5.08,5.25,5.06,5.14,1214656,0
2013-08-23,5.11,5.41,5.11,5.34,1981852,0
2013-08-26,5.46,5.69,5.42,5.55,2749046,0
2013-08-27,5.76,5.93,5.34,5.38,3469905,0
2013-08-28,5.43,5.58,5.07,5.14,2263292,0
2013-08-29,5.05,5.31,4.82,5.14,2797754,0
2013-08-30,4.98,5.13,4.94,4.98,1403962,0
2013-09-03,5.22,5.39,5.13,5.19,1774412,0
2013-09-04,5.03,5.09,4.93,5.06,1324403,0
2013-09-05,5.19,5.2,4.88,4.92,1784442,0
2013-09-06,5.05,5.08,4.92,5,1177015,0
2013-09-09,5,5.05,4.86,4.9,972095,0
2013-09-10,4.76,4.76,4.55,4.6,2108466,0
2013-09-11,4.59,4.69,4.45,4.64,1647505,0
2013-09-12,4.41,4.43,4.22,4.22,1867016,0
2013-09-13,4.21,4.33,4.1,4.23,1916572,0
2013-09-16,4.28,4.39,4.19,4.29,1937169,0
2013-09-17,4.33,4.39,4.27,4.31,1035636,0
2013-09-18,4.28,5.06,4.15,5.03,3776836,0
2013-09-19,5.12,5.27,4.68,4.89,3026389,0
2013-09-20,4.75,4.81,4.45,4.48,2823831,0
2013-09-23,4.5,4.62,4.28,4.31,1833180,0
2013-09-24,4.24,4.39,4.15,4.26,1657139,0
2013-09-25,4.3,4.64,4.3,4.55,1784172,0
2013-09-26,4.56,4.65,4.31,4.38,1463516,0
2013-09-27,4.48,4.58,4.36,4.43,1404134,0
2013-09-30,4.33,4.43,4.27,4.3,1581380,0
2013-10-01,4.17,4.19,4.04,4.17,1495876,0
2013-10-02,4.2,4.41,4.16,4.18,1422573,0
2013-10-03,4.18,4.26,4.1,4.16,951209,0
2013-10-04,4.16,4.22,4.05,4.09,829945,0
2013-10-07,4.14,4.31,4.14,4.26,1050589,0
2013-10-08,4.25,4.32,4,4.01,1188680,0
2013-10-09,3.99,4.11,3.85,4.06,1553165,0
2013-10-10,4.07,4.13,3.94,3.96,1423991,0
2013-10-11,3.85,3.93,3.81,3.88,1251671,0
2013-10-14,3.95,4.01,3.82,3.88,865538,0
2013-10-15,3.79,3.97,3.77,3.91,1109484,0
2013-10-16,3.87,3.91,3.76,3.85,1371981,0
2013-10-17,4.09,4.26,4.05,4.2,2418658,0
2013-10-18,4.24,4.31,4.19,4.26,1145095,0
2013-10-21,4.36,4.46,4.32,4.45,1118174,0
2013-10-22,4.7,4.92,4.7,4.82,2648586,0
2013-10-23,4.8,4.85,4.61,4.63,1400688,0
2013-10-24,4.74,5.04,4.74,4.88,1760939,0
2013-10-25,4.83,4.94,4.74,4.85,1104671,0
2013-10-28,4.92,4.98,4.76,4.82,1158071,0
2013-10-29,4.76,4.78,4.54,4.59,1471543,0
2013-10-30,4.72,4.75,4.25,4.5,2454726,0
2013-10-31,4.31,4.35,4.12,4.18,2145700,0
2013-11-01,4.13,4.14,3.92,4,1927514,0
2013-11-04,4.03,4.08,3.96,4.05,1140988,0
2013-11-05,4.14,4.2,4.02,4.06,1795646,0
2013-11-06,4.13,4.17,4.04,4.08,1272684,0
2013-11-07,4.03,4.08,3.93,3.95,1435177,0
2013-11-08,3.9,4.09,3.81,4.07,1298533,0
2013-11-11,4.03,4.19,3.93,4.16,944113,0
2013-11-12,4.14,4.26,4,4.03,1377472,0
2013-11-13,4.05,4.15,4,4.1,1397462,0
2013-11-14,4.16,4.22,4.08,4.21,1329145,0
2013-11-15,4.22,4.28,4.11,4.15,887109,0
2013-11-18,4.14,4.15,3.96,3.98,1292719,0
2013-11-19,3.98,4.12,3.98,3.99,1266127,0
2013-11-20,3.94,4.06,3.87,3.98,1691004,0
2013-11-21,3.92,3.95,3.8,3.9,1410184,0
2013-11-22,3.93,3.97,3.8,3.82,982767,0
2013-11-25,3.79,3.89,3.65,3.86,1515043,0
2013-11-26,3.81,3.81,3.69,3.74,1060934,0
2013-11-27,3.81,3.88,3.71,3.72,1203319,0
2013-11-29,3.82,3.9,3.76,3.87,824289,0
2013-12-02,3.75,3.77,3.48,3.5,1984767,0
2013-12-03,3.5,3.56,3.41,3.42,1296425,0
2013-12-04,3.47,3.6,3.4,3.52,2049335,0
2013-12-05,3.41,3.5,3.37,3.48,1244722,0
2013-12-06,3.53,3.54,3.38,3.38,1257747,0
2013-12-09,3.44,3.49,3.35,3.42,960057,0
2013-12-10,3.57,3.68,3.57,3.6,1438910,0
2013-12-11,3.61,3.63,3.44,3.44,1143702,0
2013-12-12,3.31,3.35,3.2,3.34,1309619,0
2013-12-13,3.37,3.44,3.33,3.33,855010,0
2013-12-16,3.33,3.42,3.28,3.33,1089418,0
2013-12-17,3.29,3.38,3.23,3.29,764611,0
2013-12-18,3.29,3.46,3.22,3.24,1797442,0
2013-12-19,3.14,3.23,3.12,3.18,1400846,0
2013-12-20,3.21,3.31,3.18,3.2,2158107,0
2013-12-23,3.21,3.26,3.16,3.17,809284,0
2013-12-24,3.17,3.35,3.17,3.34,868946,0
2013-12-26,3.41,3.47,3.32,3.37,694134,0
2013-12-27,3.42,3.48,3.39,3.47,819297,0
2013-12-30,3.43,3.5,3.37,3.4,926181,0
2013-12-31,3.37,3.64,3.32,3.63,1804255,0
2014-01-02,3.76,3.85,3.68,3.81,1909374,0
2014-01-03,3.85,3.89,3.73,3.76,1007980,0
2014-01-06,3.77,3.85,3.71,3.77,900896,0
2014-01-07,3.72,3.79,3.58,3.79,1351170,0
2014-01-08,3.74,3.77,3.64,3.73,1387744,0
2014-01-09,3.72,3.75,3.64,3.67,1359611,0
2014-01-10,3.77,3.96,3.74,3.92,1876512,0
2014-01-13,3.96,4.05,3.81,4.05,1697622,0
2014-01-14,4.01,4.09,3.86,3.92,1470781,0
2014-01-15,3.85,4.02,3.82,3.96,972825,0
2014-01-16,4,4.08,4,4.05,1025378,0
2014-01-17,4.1,4.37,4.09,4.3,1815274,0
2014-01-21,4.19,4.5,4.08,4.45,2189841,0
2014-01-22,4.45,4.48,4.3,4.32,1380412,0
2014-01-23,4.44,4.74,4.43,4.5,2228256,0
2014-01-24,4.66,4.71,4.3,4.44,2077486,0
2014-01-27,4.41,4.44,4.11,4.12,2378391,0
2014-01-28,4.14,4.35,4.11,4.32,1150747,0
2014-01-29,4.4,4.57,4.32,4.54,1565481,0
2014-01-30,4.35,4.43,4.22,4.35,1067753,0
2014-01-31,4.45,4.46,4.26,4.34,1117173,0
2014-02-03,4.38,4.47,4.3,4.33,933759,0
2014-02-04,4.31,4.44,4.2,4.42,902084,0
2014-02-05,4.51,4.62,4.46,4.47,1219542,0
2014-02-06,4.53,4.58,4.42,4.53,848274,0
2014-02-07,4.56,4.77,4.51,4.74,1685087,0
2014-02-10,4.84,4.99,4.81,4.84,1913392,0
2014-02-11,4.93,5.15,4.86,4.94,2394414,0
2014-02-12,5,5.03,4.76,4.83,1454981,0
2014-02-13,4.85,5.19,4.78,5.15,1581172,0
2014-02-14,5.3,5.6,5.29,5.6,3786217,0
2014-02-18,5.7,5.75,5.53,5.63,2055409,0
2014-02-19,5.6,5.68,5.42,5.48,2415630,0
2014-02-20,5.47,5.68,5.34,5.65,1364416,0
2014-02-21,5.68,5.88,5.61,5.78,1874204,0
2014-02-24,5.9,5.98,5.78,5.83,1800927,0
2014-02-25,5.78,5.79,5.45,5.48,2448375,0
2014-02-26,5.42,5.44,5.07,5.17,2960632,0
2014-02-27,5.2,5.42,5.12,5.14,1929048,0
2014-02-28,5.15,5.24,5.03,5.15,1644725,0
2014-03-03,5.36,5.46,5.21,5.23,1981164,0
2014-03-04,5.12,5.3,5.05,5.27,1381854,0
2014-03-05,5.31,5.41,5.25,5.36,1352752,0
2014-03-06,5.42,5.52,5.37,5.41,1357017,0
2014-03-07,5.24,5.29,5.16,5.24,1398181,0
2014-03-10,5.21,5.22,5.03,5.12,1291138,0
2014-03-11,5.09,5.16,4.82,4.84,2128012,0
2014-03-12,4.96,5.39,4.95,5.36,1954891,0
2014-03-13,5.33,5.5,5.25,5.45,1869313,0
2014-03-14,5.54,5.69,5.42,5.51,2153155,0
2014-03-17,5.48,5.62,5.3,5.32,2066785,0
2014-03-18,5.18,5.35,5.13,5.21,1440297,0
2014-03-19,5.18,5.25,5,5.01,1526966,0
2014-03-20,4.94,5.09,4.87,4.98,1189417,0
2014-03-21,5.07,5.16,4.87,4.87,2057443,0
2014-03-24,4.82,4.85,4.4,4.48,3138942,0
2014-03-25,4.55,4.65,4.51,4.56,1170044,0
2014-03-26,4.57,4.62,4.22,4.23,1435500,0
2014-03-27,4.19,4.37,4.12,4.33,1515317,0
2014-03-28,4.32,4.55,4.28,4.53,1281782,0
2014-03-31,4.51,4.52,4.3,4.31,1191613,0
2014-04-01,4.32,4.48,4.31,4.35,911216,0
2014-04-02,4.49,4.59,4.46,4.56,1035754,0
2014-04-03,4.51,4.51,4.33,4.38,869138,0
2014-04-04,4.54,4.57,4.4,4.42,1327856,0
2014-04-07,4.4,4.56,4.33,4.34,1075717,0
2014-04-08,4.43,4.49,4.36,4.46,946297,0
2014-04-09,4.41,4.64,4.34,4.6,1225733,0
2014-04-10,4.64,4.7,4.39,4.43,1191333,0
2014-04-11,4.39,4.48,4.26,4.31,964954,0
2014-04-14,4.39,4.52,4.31,4.42,942254,0
2014-04-15,4.26,4.37,4.22,4.34,1138488,0
2014-04-16,4.36,4.36,4.23,4.26,834273,0
2014-04-17,4.26,4.32,4.14,4.14,984357,0
2014-04-21,4.12,4.14,3.91,4.05,1470033,0
2014-04-22,4.05,4.3,4.03,4.3,1051656,0
2014-04-23,4.29,4.53,4.24,4.49,1456516,0
2014-04-24,4.41,4.53,4.32,4.42,1025916,0
2014-04-25,4.45,4.54,4.3,4.48,962922,0
2014-04-28,4.48,4.52,4.39,4.41,971983,0
2014-04-29,4.39,4.73,4.36,4.73,1583945,0
2014-04-30,4.68,4.71,4.53,4.57,1094158,0
2014-05-01,4.51,4.61,4.42,4.53,817994,0
2014-05-02,4.58,4.82,4.54,4.78,1301154,0
2014-05-05,4.87,4.91,4.72,4.74,811922,0
2014-05-06,4.78,4.78,4.56,4.58,931067,0
2014-05-07,4.58,4.6,4.37,4.39,1016831,0
2014-05-08,4.39,4.41,4.24,4.27,1093502,0
2014-05-09,4.26,4.29,4.12,4.24,973378,0
2014-05-12,4.31,4.38,4.3,4.35,810906,0
2014-05-13,4.43,4.43,4.2,4.28,904150,0
2014-05-14,4.38,4.44,4.3,4.35,837829,0
2014-05-15,4.33,4.34,4.22,4.27,534634,0
2014-05-16,4.26,4.26,4.15,4.17,474577,0
2014-05-19,4.25,4.3,4.13,4.27,652075,0
2014-05-20,4.21,4.29,4.1,4.13,900584,0
2014-05-21,4.12,4.12,3.99,4.04,1118652,0
2014-05-22,4.11,4.14,4.07,4.12,547884,0
2014-05-23,4.08,4.1,4.02,4.03,502396,0
2014-05-27,3.96,4,3.79,3.81,1499249,0
2014-05-28,3.8,3.82,3.66,3.75,1377610,0
2014-05-29,3.71,3.96,3.71,3.86,945545,0
2014-05-30,3.87,3.92,3.75,3.81,922042,0
2014-06-02,3.78,3.89,3.76,3.83,763044,0
2014-06-03,3.85,3.92,3.75,3.9,571567,0
2014-06-04,3.91,4.03,3.87,4.01,711033,0
2014-06-05,4.06,4.3,4.04,4.23,1086772,0
2014-06-06,4.22,4.22,4.12,4.19,692649,0
2014-06-09,4.21,4.25,4.11,4.14,713828,0
2014-06-10,4.18,4.25,4.16,4.22,675875,0
2014-06-11,4.25,4.47,4.24,4.46,1333928,0
2014-06-12,4.47,4.71,4.46,4.68,1419369,0
2014-06-13,4.7,4.85,4.65,4.84,1420497,0
2014-06-16,4.88,4.95,4.73,4.89,1306007,0
2014-06-17,4.76,4.93,4.76,4.85,1032012,0
2014-06-18,4.85,5.11,4.83,5.08,1196425,0
2014-06-19,5.19,5.48,5.19,5.44,2428399,0
2014-06-20,5.4,5.41,5.12,5.16,4177219,0
2014-06-23,5.14,5.43,5.11,5.41,1302520,0
2014-06-24,5.35,5.6,5.18,5.19,2031325,0
2014-06-25,5.19,5.34,5.03,5.34,1240095,0
2014-06-26,5.31,5.39,5.21,5.36,937831,0
2014-06-27,5.37,5.47,5.17,5.28,1098121,0
2014-06-30,5.19,5.46,5.06,5.46,1484087,0
2014-07-01,5.5,5.59,5.26,5.26,1013054,0
2014-07-02,5.34,5.48,5.28,5.36,1120300,0
2014-07-03,5.29,5.48,5.23,5.47,657901,0
2014-07-07,5.39,5.47,5.31,5.34,919883,0
2014-07-08,5.4,5.56,5.32,5.55,2101714,0
2014-07-09,5.59,5.83,5.58,5.78,2020699,0
2014-07-10,5.94,6.28,5.8,5.81,4758867,0
2014-07-11,5.86,6.21,5.81,6.21,2759759,0
2014-07-14,5.88,6.16,5.83,6.04,1931426,0
2014-07-15,6.07,6.16,5.65,5.66,2488171,0
2014-07-16,5.65,5.87,5.65,5.7,1192557,0
2014-07-17,5.75,6.15,5.71,6.12,2266695,0
2014-07-18,5.96,5.99,5.8,5.94,1444088,0
2014-07-21,5.99,6.16,5.84,6.15,1464486,0
2014-07-22,6.07,6.13,5.96,5.97,1288939,0
2014-07-23,5.96,6.13,5.8,5.83,1277853,0
2014-07-24,5.79,5.79,5.62,5.69,1335759,0
2014-07-25,5.68,5.96,5.67,5.93,1405262,0
2014-07-28,5.87,6.1,5.85,6.08,1345676,0
2014-07-29,6.1,6.14,6.01,6.05,889250,0
2014-07-30,6.01,6.09,5.84,6.06,1439669,0
2014-07-31,5.98,6.05,5.82,5.89,1337097,0
2014-08-01,5.96,6.07,5.85,5.92,1303198,0
2014-08-04,5.92,5.99,5.73,5.77,1377122,0
2014-08-05,5.72,5.94,5.65,5.89,1703044,0
2014-08-06,6.03,6.24,6,6.21,2900752,0
2014-08-07,6.16,6.38,6.05,6.26,1768210,0
2014-08-08,6.28,6.44,6.1,6.13,1678175,0
2014-08-11,6.13,6.3,6.1,6.25,1565870,0
2014-08-12,6.25,6.26,5.8,5.88,2651890,0
2014-08-13,5.9,6,5.85,5.91,1002679,0
2014-08-14,5.89,5.93,5.7,5.72,1256581,0
2014-08-15,5.61,5.77,5.52,5.71,1232573,0
2014-08-18,5.66,5.78,5.62,5.74,742786,0
2014-08-19,5.75,5.8,5.57,5.67,769933,0
2014-08-20,5.69,5.71,5.57,5.62,847852,0
2014-08-21,5.53,5.56,5.32,5.42,1689506,0
2014-08-22,5.46,5.48,5.35,5.43,685608,0
2014-08-25,5.42,5.43,5.21,5.28,1006126,0
2014-08-26,5.4,5.61,5.35,5.59,1036682,0
2014-08-27,5.59,5.64,5.46,5.57,928845,0
2014-08-28,5.65,5.69,5.51,5.61,734979,0
2014-08-29,5.6,5.67,5.52,5.57,666982,0
2014-09-02,5.41,5.48,5.25,5.27,965127,0
2014-09-03,5.27,5.37,5.26,5.33,682215,0
2014-09-04,5.37,5.44,5.01,5.03,1021117,0
2014-09-05,5.04,5.15,4.96,5.14,755663,0
2014-09-08,5.1,5.13,4.86,4.87,1061270,0
2014-09-09,4.88,5.03,4.82,5.01,1123883,0
2014-09-10,4.95,5.07,4.88,4.92,767375,0
2014-09-11,4.84,5.09,4.81,5.05,1077962,0
2014-09-12,4.96,5.06,4.81,4.87,924282,0
2014-09-15,4.92,5.06,4.83,5.04,1275214,0
2014-09-16,5.08,5.36,4.97,5.31,1380584,0
2014-09-17,5.34,5.34,4.98,5.03,1624247,0
2014-09-18,5,5.02,4.89,4.94,939448,0
2014-09-19,4.93,4.96,4.7,4.71,2623627,0
2014-09-22,4.63,4.65,4.41,4.43,1550769,0
2014-09-23,4.52,4.72,4.49,4.68,1183051,0
2014-09-24,4.64,4.67,4.49,4.5,884415,0
2014-09-25,4.44,4.69,4.39,4.67,1067307,0
2014-09-26,4.6,4.66,4.47,4.54,718133,0
2014-09-29,4.57,4.61,4.45,4.48,670726,0
2014-09-30,4.45,4.51,4.36,4.37,956141,0
2014-10-01,4.4,4.55,4.39,4.42,845916,0
2014-10-02,4.45,4.52,4.31,4.42,858625,0
2014-10-03,4.3,4.32,4.14,4.16,1399236,0
2014-10-06,4.25,4.31,4.15,4.29,949982,0
2014-10-07,4.3,4.35,4.1,4.13,967772,0
2014-10-08,4.19,4.6,3.91,4.54,2368137,0
2014-10-09,4.58,4.58,4.31,4.4,2039898,0
2014-10-10,4.37,4.49,4.12,4.28,1716533,0
2014-10-13,4.31,4.44,4.23,4.27,1248980,0
2014-10-14,4.27,4.49,4.27,4.3,1490872,0
2014-10-15,4.34,4.55,4.27,4.38,1514873,0
2014-10-16,4.3,4.47,4.26,4.34,1325031,0
2014-10-17,4.32,4.42,4.08,4.08,1261733,0
2014-10-20,4.13,4.24,4.13,4.22,952597,0
2014-10-21,4.32,4.32,4.13,4.15,876528,0
2014-10-22,4.02,4.07,3.85,3.85,1890626,0
2014-10-23,3.78,3.85,3.64,3.84,1797791,0
2014-10-24,3.85,3.87,3.7,3.79,867962,0
2014-10-27,3.73,3.75,3.58,3.6,904812,0
2014-10-28,3.63,3.7,3.57,3.68,1103626,0
2014-10-29,3.64,3.72,3.45,3.47,1632132,0
2014-10-30,3.4,3.42,3.12,3.15,1978683,0
2014-10-31,3.02,3.12,2.91,3.04,1927632,0
2014-11-03,3.04,3.17,2.92,3.14,1557603,0
2014-11-04,3.08,3.12,2.94,2.95,1567112,0
2014-11-05,2.8,2.94,2.65,2.67,2469728,0
2014-11-06,2.73,2.9,2.73,2.83,1529704,0
2014-11-07,2.86,2.99,2.8,2.95,2608420,0
2014-11-10,2.94,2.95,2.57,2.61,2239908,0
2014-11-11,2.65,2.95,2.65,2.84,1898629,0
2014-11-12,2.85,2.91,2.65,2.68,1956261,0
2014-11-13,2.72,2.75,2.53,2.56,1389445,0
2014-11-14,2.5,2.8,2.42,2.76,1873629,0
2014-11-17,2.75,2.88,2.68,2.87,1946959,0
2014-11-18,2.93,3.19,2.93,3.16,2247839,0
2014-11-19,3.2,3.2,2.86,2.87,2963584,0
2014-11-20,2.94,3.07,2.87,3.03,1448064,0
2014-11-21,3.15,3.18,2.96,2.98,2493505,0
2014-11-24,2.95,3.04,2.9,2.95,1018512,0
2014-11-25,3.01,3.08,2.95,3.06,1204578,0
2014-11-26,3.05,3.06,2.91,2.92,844641,0
2014-11-28,2.77,2.77,2.61,2.61,727707,0
2014-12-01,2.71,2.85,2.65,2.81,1315620,0
2014-12-02,2.75,2.81,2.53,2.57,2042741,0
2014-12-03,2.66,2.83,2.6,2.75,1279970,0
2014-12-04,2.78,2.78,2.53,2.57,2030789,0
2014-12-05,2.53,2.62,2.46,2.51,1179022,0
2014-12-08,2.51,2.96,2.26,2.44,1903011,0
2014-12-09,2.58,2.65,2.49,2.52,1554987,0
2014-12-10,2.54,2.58,2.31,2.39,1710346,0
2014-12-11,2.36,2.45,2.27,2.28,1384290,0
2014-12-12,2.26,2.35,2.2,2.24,1210508,0
2014-12-15,2.16,2.16,1.85,1.86,3367413,0
2014-12-16,1.96,2.04,1.83,1.85,2387375,0
2014-12-17,1.89,2.05,1.83,2.04,2351338,0
2014-12-18,2.14,2.2,1.98,2.18,2191710,0
2014-12-19,2.2,2.33,2.11,2.23,15194562,0
2014-12-22,2.32,2.32,1.93,1.96,2820012,0
2014-12-23,2.01,2.13,1.92,1.95,1554173,0
2014-12-24,1.95,2.1,1.93,2.05,719434,0
2014-12-26,2.12,2.19,2.09,2.17,827962,0
2014-12-29,2.16,2.17,2.02,2.04,1286329,0
2014-12-30,2.12,2.26,2.11,2.18,1771402,0
2014-12-31,2.17,2.24,2.09,2.16,1413480,0
2015-01-02,2.11,2.32,2.07,2.28,1066439,0
2015-01-05,2.37,2.41,2.23,2.39,1603251,0
2015-01-06,2.4,2.54,2.33,2.49,2619954,0
2015-01-07,2.47,2.56,2.37,2.38,2092895,0
2015-01-08,2.38,2.51,2.27,2.29,1407174,0
2015-01-09,2.33,2.45,2.32,2.4,1271148,0
2015-01-12,2.45,2.67,2.43,2.62,1963064,0
2015-01-13,2.71,2.75,2.48,2.55,2307369,0
2015-01-14,2.59,2.69,2.38,2.44,1581031,0
2015-01-15,2.59,2.63,2.51,2.55,1476488,0
2015-01-16,2.61,2.74,2.56,2.71,1539629,0
2015-01-20,2.77,3.03,2.77,2.94,2707692,0
2015-01-21,3.09,3.17,2.86,3.01,3190928,0
2015-01-22,3.09,3.1,2.91,2.93,2008141,0
2015-01-23,2.89,2.96,2.78,2.82,1773444,0
2015-01-26,2.73,2.86,2.66,2.85,1689617,0
2015-01-27,2.87,3.06,2.85,3.02,1737107,0
2015-01-28,2.97,3.01,2.73,2.8,1538684,0
2015-01-29,2.66,2.7,2.5,2.63,1986637,0
2015-01-30,2.66,2.82,2.57,2.74,1367724,0
2015-02-02,2.7,2.82,2.66,2.76,1265305,0
2015-02-03,2.72,2.77,2.58,2.61,1990234,0
2015-02-04,2.63,2.68,2.51,2.65,1346936,0
2015-02-05,2.65,2.73,2.59,2.7,1191255,0
2015-02-06,2.55,2.64,2.45,2.55,1892137,0
2015-02-09,2.59,2.63,2.52,2.52,980000,0
2015-02-10,2.49,2.51,2.4,2.45,941467,0
2015-02-11,2.47,2.5,2.37,2.38,966010,0
2015-02-12,2.42,2.5,2.37,2.4,734204,0
2015-02-13,2.43,2.53,2.43,2.48,958404,0
2015-02-17,2.39,2.43,2.32,2.35,1034290,0
2015-02-18,2.34,2.43,2.25,2.41,1156836,0
2015-02-19,2.4,2.49,2.32,2.33,792683,0
2015-02-20,2.36,2.42,2.24,2.25,986671,0
2015-02-23,2.23,2.33,2.19,2.25,813468,0
2015-02-24,2.23,2.31,2.2,2.23,742604,0
2015-02-25,2.26,2.36,2.25,2.32,905669,0
2015-02-26,2.35,2.4,2.3,2.3,830829,0
2015-02-27,2.32,2.38,2.28,2.36,421033,0
2015-03-02,2.37,2.38,2.24,2.27,633800,0
2015-03-03,2.25,2.3,2.17,2.2,807800,0
2015-03-04,2.2,2.22,2.12,2.15,891900,0
2015-03-05,2.13,2.23,2.05,2.05,885900,0
2015-03-06,1.97,2.03,1.86,1.96,1759600,0
2015-03-09,2.01,2.02,1.82,1.82,1443700,0
2015-03-10,1.81,1.88,1.64,1.68,1776000,0
2015-03-11,1.66,1.82,1.55,1.81,1812900,0
2015-03-12,1.83,1.85,1.67,1.69,1103700,0
2015-03-13,1.73,1.79,1.63,1.69,936400,0
2015-03-16,1.73,1.8,1.65,1.75,874100,0
2015-03-17,1.67,1.76,1.63,1.67,1202100,0
2015-03-18,1.7,1.89,1.64,1.88,1984700,0
2015-03-19,1.9,2.11,1.86,2.06,1906400,0
2015-03-20,2.15,2.22,2.06,2.06,2708400,0
2015-03-23,2.11,2.23,2.08,2.16,1491300,0
2015-03-24,2.21,2.22,2.14,2.21,870800,0
2015-03-25,2.23,2.29,2.14,2.15,1308200,0
2015-03-26,2.2,2.26,2,2.07,1594200,0
2015-03-27,2.07,2.11,1.97,2.02,862600,0
2015-03-30,1.96,2,1.91,1.95,1100800,0
2015-03-31,1.93,1.98,1.85,1.9,1495350,0
2015-04-01,1.93,2.07,1.92,2.06,1830400,0
2015-04-02,2.04,2.07,1.95,2.01,729200,0
2015-04-06,2.13,2.18,2.07,2.1,1111100,0
2015-04-07,2.08,2.13,2.03,2.09,594763,0
2015-04-08,2.09,2.11,1.97,1.97,793200,0
2015-04-09,1.94,2,1.89,1.92,638621,0
2015-04-10,1.98,2,1.9,1.97,1068600,0
2015-04-13,1.93,1.97,1.9,1.93,519000,0
2015-04-14,1.95,1.98,1.88,1.98,970400,0
2015-04-15,1.98,2.05,1.95,2.02,843556,0
2015-04-16,2.03,2.05,1.94,1.98,706482,0
2015-04-17,1.95,2.03,1.91,1.94,813800,0
2015-04-20,1.91,1.94,1.88,1.93,597283,0
2015-04-21,1.92,1.99,1.9,1.95,497679,0
2015-04-22,1.92,1.94,1.84,1.86,876782,0
2015-04-23,1.85,1.97,1.85,1.96,826500,0
2015-04-24,1.94,1.98,1.88,1.9,683634,0
2015-04-27,1.94,2.08,1.93,2.03,1513000,0
2015-04-28,2.07,2.17,2.06,2.15,1267690,0
2015-04-29,2.18,2.24,2.07,2.12,1434800,0
2015-04-30,2.05,2.07,1.99,2.02,885000,0
2015-05-01,2,2.07,1.98,2.03,488300,0
2015-05-04,2.13,2.15,2.04,2.07,733100,0
2015-05-05,2.11,2.15,1.98,2.04,979400,0
2015-05-06,2.07,2.08,1.92,1.96,988316,0
2015-05-07,1.96,2.06,1.9,2.04,747538,0
2015-05-08,2.05,2.08,2,2.03,691700,0
2015-05-11,2.03,2.1,2.01,2.06,575000,0
2015-05-12,2.09,2.16,2.06,2.16,792256,0
2015-05-13,2.24,2.29,2.18,2.21,1388598,0
2015-05-14,2.25,2.35,2.25,2.27,1245900,0
2015-05-15,2.27,2.34,2.22,2.29,1635240,0
2015-05-18,2.34,2.41,2.3,2.34,815552,0
2015-05-19,2.24,2.28,2.18,2.2,1046746,0
2015-05-20,2.21,2.28,2.21,2.26,624156,0
2015-05-21,2.26,2.3,2.17,2.18,599400,0
2015-05-22,2.19,2.2,2.13,2.15,547600,0
2015-05-26,2.04,2.08,1.98,2.02,1073642,0
2015-05-27,1.98,2.01,1.95,2,481300,0
2015-05-28,2,2.08,1.98,2.06,816427,0
2015-05-29,2.08,2.12,1.96,1.97,1085000,0
2015-06-01,2.02,2.1,1.97,2,713996,0
2015-06-02,2.03,2.09,2.03,2.06,497932,0
2015-06-03,2.07,2.09,2,2.04,353400,0
2015-06-04,2.01,2.02,1.98,2,589000,0
2015-06-05,1.99,2.03,1.95,1.99,536700,0
2015-06-08,2.04,2.05,1.98,2.05,547600,0
2015-06-09,2.07,2.1,2.04,2.05,453565,0
2015-06-10,2.09,2.12,2.04,2.05,595957,0
2015-06-11,2.06,2.16,2.02,2.14,790756,0
2015-06-12,2.13,2.22,2.12,2.17,876300,0
2015-06-15,2.15,2.22,2.12,2.14,781400,0
2015-06-16,2.11,2.11,2.03,2.06,676300,0
2015-06-17,2.06,2.11,2.03,2.11,572400,0
2015-06-18,2.19,2.19,2.11,2.11,708500,0
2015-06-19,2.09,2.2,2.07,2.19,1957200,0
2015-06-22,2.15,2.15,2.03,2.04,954800,0
2015-06-23,2.04,2.08,2.02,2.02,663254,0
2015-06-24,2.03,2.06,2.02,2.03,478200,0
2015-06-25,2.04,2.07,2.02,2.05,308100,0
2015-06-26,2.04,2.07,2.01,2.03,288400,0
2015-06-29,2.03,2.06,1.99,2.02,542100,0
2015-06-30,2,2.06,1.98,1.99,530498,0
2015-07-01,1.99,2.01,1.9,1.9,888900,0
2015-07-02,1.93,1.96,1.9,1.92,685600,0
2015-07-06,1.87,2.05,1.85,2.02,775000,0
2015-07-07,1.92,1.92,1.85,1.89,1116000,0
2015-07-08,1.91,1.94,1.8,1.82,933200,0
2015-07-09,1.87,1.87,1.78,1.8,620800,0
2015-07-10,1.83,1.85,1.75,1.76,553500,0
2015-07-13,1.75,1.84,1.71,1.84,571700,0
2015-07-14,1.81,1.9,1.81,1.85,394054,0
2015-07-15,1.82,1.83,1.72,1.72,557260,0
2015-07-16,1.72,1.75,1.7,1.73,434900,0
2015-07-17,1.72,1.72,1.58,1.61,1007700,0
2015-07-20,1.56,1.56,1.42,1.44,1345000,0
2015-07-21,1.46,1.51,1.41,1.42,924500,0
2015-07-22,1.39,1.46,1.32,1.42,1025000,0
2015-07-23,1.4,1.43,1.29,1.32,1112600,0
2015-07-24,1.3,1.44,1.26,1.44,1234500,0
2015-07-27,1.39,1.5,1.33,1.34,1191400,0
2015-07-28,1.34,1.39,1.33,1.34,618100,0
2015-07-29,1.35,1.39,1.32,1.33,638800,0
2015-07-30,1.34,1.39,1.33,1.35,482200,0
2015-07-31,1.39,1.43,1.37,1.37,417400,0
2015-08-03,1.34,1.4,1.33,1.35,297593,0
2015-08-04,1.35,1.39,1.33,1.36,305100,0
2015-08-05,1.34,1.37,1.25,1.25,679600,0
2015-08-06,1.25,1.35,1.25,1.35,589351,0
2015-08-07,1.35,1.5,1.35,1.37,1074500,0
2015-08-10,1.36,1.55,1.36,1.55,1037100,0
2015-08-11,1.59,1.64,1.5,1.63,927147,0
2015-08-12,1.68,1.9,1.68,1.9,1514700,0
2015-08-13,1.78,1.85,1.7,1.77,819700,0
2015-08-14,1.77,1.87,1.72,1.74,604100,0
2015-08-17,1.73,1.85,1.73,1.84,695800,0
2015-08-18,1.76,1.78,1.7,1.72,700300,0
2015-08-19,1.78,1.87,1.77,1.8,911100,0
2015-08-20,1.94,1.94,1.78,1.78,1389600,0
2015-08-21,1.82,1.84,1.6,1.65,1685900,0
2015-08-24,1.59,1.7,1.47,1.48,1087586,0
2015-08-25,1.57,1.58,1.44,1.49,560800,0
2015-08-26,1.43,1.45,1.36,1.4,986000,0
2015-08-27,1.42,1.57,1.4,1.52,933700,0
2015-08-28,1.56,1.75,1.55,1.68,1987500,0
2015-08-31,1.7,1.78,1.62,1.69,1861100,0
2015-09-01,1.69,1.77,1.68,1.69,567800,0
2015-09-02,1.69,1.7,1.57,1.63,613900,0
2015-09-03,1.59,1.68,1.56,1.57,519500,0
2015-09-04,1.54,1.58,1.53,1.57,386600,0
2015-09-08,1.64,1.67,1.57,1.59,434400,0
2015-09-09,1.57,1.62,1.5,1.51,516100,0
2015-09-10,1.53,1.58,1.43,1.45,956439,0
2015-09-11,1.46,1.55,1.37,1.53,950900,0
2015-09-14,1.5,1.63,1.47,1.56,675000,0
2015-09-15,1.55,1.61,1.5,1.5,482300,0
2015-09-16,1.54,1.62,1.54,1.61,568000,0
2015-09-17,1.56,1.66,1.52,1.64,940366,0
2015-09-18,1.67,1.7,1.6,1.6,1422600,0
2015-09-21,1.59,1.67,1.58,1.62,366500,0
2015-09-22,1.55,1.58,1.54,1.56,316700,0
2015-09-23,1.58,1.59,1.5,1.52,307415,0
2015-09-24,1.55,1.64,1.52,1.64,596942,0
2015-09-25,1.61,1.64,1.59,1.62,335000,0
2015-09-28,1.54,1.58,1.52,1.54,402588,0
2015-09-29,1.52,1.61,1.5,1.52,366300,0
2015-09-30,1.5,1.57,1.5,1.55,282400,0
2015-10-01,1.53,1.64,1.53,1.62,335800,0
2015-10-02,1.64,1.69,1.62,1.68,972000,0
2015-10-05,1.7,1.75,1.69,1.72,807440,0
2015-10-06,1.71,1.8,1.7,1.77,1103200,0
2015-10-07,1.81,1.82,1.7,1.78,815222,0
2015-10-08,1.71,1.84,1.65,1.74,839600,0
2015-10-09,1.8,1.81,1.76,1.81,470600,0
2015-10-12,1.85,1.88,1.75,1.75,579992,0
2015-10-13,1.76,1.8,1.7,1.74,542100,0
2015-10-14,1.76,1.9,1.76,1.89,994100,0
2015-10-15,1.89,1.92,1.81,1.92,608500,0
2015-10-16,1.89,1.94,1.83,1.84,442500,0
2015-10-19,1.81,1.85,1.7,1.73,891701,0
2015-10-20,1.73,1.85,1.73,1.82,549600,0
2015-10-21,1.79,1.79,1.7,1.74,502000,0
2015-10-22,1.7,1.81,1.7,1.76,458400,0
2015-10-23,1.79,1.82,1.72,1.79,581100,0
2015-10-26,1.81,1.82,1.73,1.77,261000,0
2015-10-27,1.73,1.78,1.7,1.74,379500,0
2015-10-28,1.79,1.88,1.7,1.74,1241600,0
2015-10-29,1.7,1.74,1.65,1.66,682700,0
2015-10-30,1.65,1.69,1.64,1.65,448600,0
2015-11-02,1.61,1.61,1.52,1.56,867250,0
2015-11-03,1.54,1.58,1.51,1.56,482596,0
2015-11-04,1.58,1.6,1.51,1.52,477100,0
2015-11-05,1.52,1.56,1.45,1.48,777800,0
2015-11-06,1.44,1.46,1.38,1.44,907200,0
2015-11-09,1.47,1.52,1.42,1.51,655317,0
2015-11-10,1.48,1.5,1.44,1.46,378100,0
2015-11-11,1.48,1.51,1.44,1.5,299700,0
2015-11-12,1.46,1.53,1.44,1.47,442900,0
2015-11-13,1.46,1.53,1.43,1.49,391700,0
2015-11-16,1.5,1.55,1.5,1.55,422700,0
2015-11-17,1.54,1.54,1.41,1.41,684600,0
2015-11-18,1.44,1.45,1.38,1.42,690000,0
2015-11-19,1.46,1.54,1.42,1.46,1082600,0
2015-11-20,1.48,1.49,1.37,1.37,806600,0
2015-11-23,1.37,1.4,1.33,1.38,425800,0
2015-11-24,1.41,1.5,1.41,1.45,650700,0
2015-11-25,1.45,1.49,1.42,1.46,221800,0
2015-11-27,1.44,1.45,1.36,1.38,431400,0
2015-11-30,1.38,1.45,1.38,1.42,398200,0
2015-12-01,1.44,1.49,1.41,1.48,447895,0
2015-12-02,1.46,1.48,1.41,1.44,396474,0
2015-12-03,1.45,1.52,1.44,1.51,375113,0
2015-12-04,1.52,1.57,1.45,1.46,1007700,0
2015-12-07,1.47,1.47,1.39,1.39,559700,0
2015-12-08,1.42,1.42,1.38,1.4,379186,0
2015-12-09,1.42,1.45,1.39,1.42,295900,0
2015-12-10,1.43,1.45,1.4,1.44,243200,0
2015-12-11,1.43,1.44,1.38,1.41,503600,0
2015-12-14,1.4,1.42,1.37,1.38,567044,0
2015-12-15,1.38,1.41,1.36,1.4,273400,0
2015-12-16,1.44,1.46,1.39,1.45,993400,0
2015-12-17,1.42,1.45,1.36,1.37,723200,0
2015-12-18,1.39,1.46,1.39,1.43,614400,0
2015-12-21,1.45,1.48,1.41,1.42,324000,0
2015-12-22,1.41,1.47,1.4,1.42,234128,0
2015-12-23,1.42,1.46,1.41,1.44,388000,0
2015-12-24,1.43,1.47,1.43,1.45,254813,0
2015-12-28,1.43,1.45,1.4,1.41,331652,0
2015-12-29,1.43,1.44,1.39,1.4,393880,0
2015-12-30,1.38,1.4,1.37,1.39,306768,0
2015-12-31,1.38,1.43,1.38,1.42,576623,0
2016-01-04,1.43,1.48,1.4,1.44,447654,0
2016-01-05,1.43,1.45,1.42,1.44,154080,0
2016-01-06,1.45,1.48,1.4416,1.46,421713,0
2016-01-07,1.47,1.48,1.4,1.44,666371,0
2016-01-08,1.42,1.45,1.38,1.41,377591,0
2016-01-11,1.41,1.42,1.33,1.35,563772,0
2016-01-12,1.35,1.35,1.155,1.26,1068681,0
2016-01-13,1.26,1.26,1.18,1.21,396296,0
2016-01-14,1.2,1.21,1.11,1.16,767832,0
2016-01-15,1.21,1.21,1.09,1.1,733588,0
2016-01-19,1.12,1.13,1.01,1.01,889000,0
2016-01-20,1.09,1.11,1,1.04,735975,0
2016-01-21,1.06,1.07,1.01,1.05,325073,0
2016-01-22,1.05,1.1,1.03,1.08,383415,0
2016-01-25,1.12,1.16,1.1,1.1,704172,0
2016-01-26,1.13,1.26,1.12,1.25,880907,0
2016-01-27,1.24,1.28,1.21,1.27,476495,0
2016-01-28,1.26,1.28,1.2,1.24,432177,0
2016-01-29,1.22,1.26,1.21,1.24,448742,0
2016-02-01,1.25,1.29,1.22,1.26,424806,0
2016-02-02,1.23,1.29,1.18,1.18,387013,0
2016-02-03,1.2,1.26,1.2,1.23,596981,0
2016-02-04,1.27,1.325,1.25,1.27,939517,0
2016-02-05,1.26,1.37,1.2485,1.35,1230889,0
2016-02-08,1.41,1.62,1.41,1.58,3195338,0
2016-02-09,1.6,1.71,1.45,1.47,1169240,0
2016-02-10,1.46,1.5,1.41,1.47,652553,0
2016-02-11,1.63,1.74,1.6,1.68,1814816,0
2016-02-12,1.65,1.72,1.63,1.71,1082177,0
2016-02-16,1.63,1.7,1.58,1.6,980699,0
2016-02-17,1.6,1.665,1.6,1.62,767190,0
2016-02-18,1.62,1.78,1.62,1.75,1465721,0
2016-02-19,1.81,1.83,1.74,1.77,744606,0
2016-02-22,1.69,1.73,1.64,1.64,961887,0
2016-02-23,1.65,1.7,1.6,1.61,919876,0
2016-02-24,1.71,1.78,1.65,1.68,1254825,0
2016-02-25,1.66,1.7199,1.64,1.69,707172,0
2016-02-26,1.67,1.72,1.63,1.66,683203,0
2016-02-29,1.71,1.74,1.57,1.68,858193,0
2016-03-01,1.68,1.7,1.58,1.59,1011460,0
2016-03-02,1.59,1.72,1.59,1.72,793243,0
2016-03-03,1.74,1.935,1.73,1.88,1634886,0
2016-03-04,2.01,2.28,1.95,2.1,3562754,0
2016-03-07,2.26,2.32,2.16,2.27,2043433,0
2016-03-08,2.28,2.38,2.1938,2.23,1836086,0
2016-03-09,2.15,2.355,2.1,2.3,1191222,0
2016-03-10,2.33,2.74,2.31,2.73,3075987,0
2016-03-11,2.83,2.85,2.5,2.56,2332952,0
2016-03-14,2.68,2.72,2.46,2.58,2061434,0
2016-03-15,2.53,2.55,2.31,2.41,1574718,0
2016-03-16,2.37,2.67,2.34,2.66,1477910,0
2016-03-17,2.78,2.91,2.56,2.6,2716673,0
2016-03-18,2.62,2.73,2.52,2.63,4125058,0
2016-03-21,2.6,2.73,2.55,2.63,1382517,0
2016-03-22,2.7,2.73,2.56,2.62,1241497,0
2016-03-23,2.48,2.55,2.36,2.43,2023075,0
2016-03-24,2.45,2.5,2.37,2.43,1110422,0
2016-03-28,2.4,2.43,2.3,2.37,1052929,0
2016-03-29,2.39,2.59,2.35,2.57,1657959,0
2016-03-30,2.62,2.65,2.44,2.5,1268910,0
2016-03-31,2.6,2.62,2.45,2.46,916651,0
2016-04-01,2.36,2.48,2.33,2.48,1383221,0
2016-04-04,2.44,2.45,2.35,2.41,800029,0
2016-04-05,2.5,2.53,2.42,2.51,1048407,0
2016-04-06,2.47,2.55,2.45,2.5,956178,0
2016-04-07,2.55,2.73,2.53,2.67,1438386,0
2016-04-08,2.69,2.85,2.69,2.8,1300424,0
2016-04-11,2.92,3.13,2.9,3.03,3056080,0
2016-04-12,3.14,3.16,2.96,2.97,2833138,0
2016-04-13,2.93,3.085,2.88,2.99,1788067,0
2016-04-14,2.93,3,2.79,2.9,1533016,0
2016-04-15,2.92,3.08,2.89,3.05,1308999,0
2016-04-18,3.15,3.18,3.03,3.07,1549913,0
2016-04-19,3.32,3.85,3.31,3.82,4920233,0
2016-04-20,3.89,4.17,3.66,3.72,7203738,0
2016-04-21,4.08,4.19,3.8,3.93,4679450,0
2016-04-22,3.92,4.0165,3.65,3.78,3030809,0
2016-04-25,3.75,3.892,3.6,3.68,1805104,0
2016-04-26,3.64,3.79,3.4,3.79,2848702,0
2016-04-27,3.92,3.95,3.73,3.87,2203451,0
2016-04-28,3.96,4.12,3.9,3.99,3188493,0
2016-04-29,4.12,4.28,4.1,4.15,2546929,0
2016-05-02,4.21,4.22,3.86,3.95,3192127,0
2016-05-03,3.92,4.06,3.7,3.83,2317372,0
2016-05-04,3.69,3.9,3.46,3.54,3134766,0
2016-05-05,3.67,3.89,3.65,3.87,2307160,0
2016-05-06,3.95,4.1,3.9,3.9,2595222,0
2016-05-09,3.77,3.78,3.5,3.59,2640405,0
2016-05-10,3.57,3.78,3.45,3.72,1465353,0
2016-05-11,3.9,3.95,3.61,3.7,2986841,0
2016-05-12,3.75,3.79,3.58,3.71,1935233,0
2016-05-13,3.72,3.77,3.62,3.67,1762069,0
2016-05-16,3.78,3.88,3.71,3.71,2063650,0
2016-05-17,3.69,3.89,3.664,3.8,2347747,0
2016-05-18,3.71,3.78,3.43,3.44,3171023,0
2016-05-19,3.31,3.55,3.18,3.36,3226844,0
2016-05-20,3.46,3.53,3.3038,3.53,2861408,0
2016-05-23,3.44,3.6,3.3701,3.5,1389272,0
2016-05-24,3.4,3.44,3.14,3.14,2603355,0
2016-05-25,3.14,3.37,3.03,3.29,1668556,0
2016-05-26,3.38,3.45,3.225,3.26,1434653,0
2016-05-27,3.2,3.28,3.03,3.05,2538297,0
2016-05-31,3.01,3.185,2.9,3.1,2446370,0
2016-06-01,3.13,3.17,2.96,3.06,1391706,0
2016-06-02,3.02,3.16,3.02,3.11,1365270,0
2016-06-03,3.32,3.47,3.28,3.46,3671910,0
2016-06-06,3.53,3.5565,3.4,3.47,2568789,0
2016-06-07,3.41,3.51,3.4,3.48,1465171,0
2016-06-08,3.7,3.74,3.61,3.65,2757651,0
2016-06-09,3.65,3.76,3.6289,3.7,1912040,0
2016-06-10,3.75,3.84,3.57,3.62,2079118,0
2016-06-13,3.7,3.75,3.56,3.64,1618980,0
2016-06-14,3.63,3.66,3.35,3.51,1679395,0
2016-06-15,3.51,3.86,3.471,3.76,2567503,0
2016-06-16,3.94,3.985,3.57,3.62,3018857,0
2016-06-17,3.71,3.77,3.5928,3.66,3430985,0
2016-06-20,3.56,3.85,3.531,3.79,1654558,0
2016-06-21,3.65,3.72,3.58,3.65,1285060,0
2016-06-22,3.64,3.67,3.54,3.64,1278737,0
2016-06-23,3.63,3.7,3.58,3.6,1264965,0
2016-06-24,3.9,3.93,3.63,3.78,3101660,0
2016-06-27,3.88,3.96,3.6,3.77,2894102,0
2016-06-28,3.73,3.86,3.7,3.82,1852513,0
2016-06-29,3.88,3.93,3.84,3.89,2557470,0
2016-06-30,3.97,3.97,3.81,3.95,2234073,0
2016-07-01,4.1,4.12,3.99,4.07,3398694,0
2016-07-05,4.1,4.32,4,4.29,5412140,0
2016-07-06,4.46,4.67,4.41,4.67,3825335,0
2016-07-07,4.57,4.57,4.34,4.38,2576420,0
2016-07-08,4.39,4.715,4.36,4.7,2807379,0
2016-07-11,4.76,5.09,4.68,5,3925589,0
2016-07-12,5.08,5.13,4.61,4.67,4507426,0
2016-07-13,4.81,4.95,4.71,4.9,2971251,0
2016-07-14,4.68,4.9,4.63,4.9,2296207,0
2016-07-15,4.81,4.94,4.77,4.86,1358172,0
2016-07-18,4.79,4.86,4.71,4.8,1384767,0
2016-07-19,4.72,4.82,4.66,4.67,1417023,0
2016-07-20,4.5,4.5,4.16,4.17,4085686,0
2016-07-21,4.19,4.51,4.19,4.44,1974541,0
2016-07-22,4.39,4.52,4.39,4.47,1605912,0
2016-07-25,4.37,4.38,4.13,4.25,2047132,0
2016-07-26,4.34,4.45,4.25,4.41,1256701,0
2016-07-27,4.46,4.815,4.42,4.73,2893037,0
2016-07-28,4.82,4.85,4.61,4.76,2110624,0
2016-07-29,4.85,4.96,4.74,4.85,2382895,0
2016-08-01,4.97,5,4.85,5,1975892,0
2016-08-02,5.08,5.23,5.06,5.11,3025757,0
2016-08-03,5.02,5.1,4.69,5.03,3508395,0
2016-08-04,5.05,5.3,5.04,5.24,2525133,0
2016-08-05,5.07,5.18,4.91,5.04,2727079,0
2016-08-08,5.05,5.38,5.02,5.25,2506945,0
2016-08-09,5.26,5.46,5.26,5.33,2199684,0
2016-08-10,5.65,5.73,5.52,5.68,3460063,0
2016-08-11,5.76,5.95,5.56,5.59,4325501,0
2016-08-12,5.76,5.89,5.4713,5.54,3018192,0
2016-08-15,5.56,5.76,5.56,5.67,1905177,0
2016-08-16,5.71,5.78,5.61,5.73,2247305,0
2016-08-17,5.61,5.74,5.45,5.65,3400398,0
2016-08-18,5.72,5.88,5.68,5.83,1837918,0
2016-08-19,5.62,5.735,5.54,5.57,2317450,0
2016-08-22,5.29,5.36,5.12,5.25,3541533,0
2016-08-23,5.35,5.44,5.21,5.21,2114458,0
2016-08-24,5.15,5.15,4.45,4.6,5232683,0
2016-08-25,4.6,4.8,4.5,4.7,1887997,0
2016-08-26,4.84,5.0401,4.64,4.71,3874579,0
2016-08-29,4.66,4.87,4.61,4.79,1535340,0
2016-08-30,4.7,4.77,4.31,4.44,2672712,0
2016-08-31,4.36,4.46,4.29,4.32,1690424,0
2016-09-01,4.27,4.59,4.21,4.55,2581502,0
2016-09-02,4.8,4.96,4.69,4.96,3565815,0
2016-09-06,5.15,5.58,5.11,5.49,4282712,0
2016-09-07,5.47,5.63,5.39,5.62,3331893,0
2016-09-08,5.6,5.71,5.46,5.54,3001837,0
2016-09-09,5.41,5.44,4.86,4.96,3667841,0
2016-09-12,4.79,5.44,4.7,5.41,4164517,0
2016-09-13,5.31,5.355,4.87,4.96,3893110,0
2016-09-14,5.05,5.27,4.95,5.01,3239376,0
2016-09-15,4.96,5.189,4.79,5.03,2681100,0
2016-09-16,4.93,4.995,4.7748,4.88,12357298,0
2016-09-19,5.02,5.19,4.97,5.03,2474159,0
2016-09-20,5.05,5.08,4.92,5.05,1577226,0
2016-09-21,5.28,5.62,5.174,5.59,4625681,0
2016-09-22,5.73,5.84,5.3604,5.47,3461901,0
2016-09-23,5.45,5.47,5.16,5.23,2168025,0
2016-09-26,5.26,5.375,5.02,5.04,2869774,0
2016-09-27,4.95,5.025,4.8,4.97,2452677,0
2016-09-28,4.97,5.24,4.81,5.17,2645379,0
2016-09-29,5.11,5.27,5.055,5.17,2491639,0
2016-09-30,5.4,5.41,5.1,5.13,1953164,0
2016-10-03,5.11,5.18,4.88,5.03,2213511,0
2016-10-04,4.82,4.82,4.39,4.46,3482686,0
2016-10-05,4.52,4.596,4.22,4.36,2710512,0
2016-10-06,4.19,4.3101,4.01,4.09,3177925,0
2016-10-07,4.28,4.37,4.05,4.21,2901379,0
2016-10-10,4.34,4.3936,4.21,4.3,1816663,0
2016-10-11,4.24,4.2524,4.02,4.04,1947516,0
2016-10-12,4.01,4.23,4,4.13,1835009,0
2016-10-13,4.14,4.275,4.04,4.14,1485069,0
2016-10-14,4.07,4.245,4.005,4.03,1387035,0
2016-10-17,4.09,4.31,4.07,4.28,1936294,0
2016-10-18,4.42,4.585,4.31,4.56,2051910,0
2016-10-19,4.67,4.79,4.56,4.68,2726730,0
2016-10-20,4.68,4.7,4.485,4.6,1450678,0
2016-10-21,4.55,4.62,4.5001,4.58,1015679,0
2016-10-24,4.67,4.72,4.29,4.38,1664891,0
2016-10-25,4.42,4.59,4.37,4.53,1726321,0
2016-10-26,4.49,4.575,4.25,4.34,1418833,0
2016-10-27,4.38,4.4096,4.18,4.22,1112770,0
2016-10-28,4.21,4.375,4.13,4.23,2102153,0
2016-10-31,4.22,4.4,4.17,4.4,1426580,0
2016-11-01,4.58,4.7772,4.51,4.6,2279401,0
2016-11-02,4.76,4.86,4.46,4.52,4252037,0
2016-11-03,4.45,4.9,4.45,4.9,2394146,0
2016-11-04,4.9,5.06,4.665,4.85,2765993,0
2016-11-07,4.64,4.76,4.57,4.69,1596968,0
2016-11-08,4.7,4.83,4.45,4.52,2527094,0
2016-11-09,4.97,5.07,4.58,4.74,3584920,0
2016-11-10,4.72,4.74,4.3,4.34,3228940,0
2016-11-11,4.36,4.4,3.72,3.74,4111694,0
2016-11-14,3.7,3.93,3.53,3.8,3397501,0
2016-11-15,3.83,4.13,3.79,4.09,2851156,0
2016-11-16,4.01,4.04,3.815,3.91,1995166,0
2016-11-17,3.94,4.07,3.66,3.74,2927477,0
2016-11-18,3.64,3.79,3.58,3.76,2338041,0
2016-11-21,3.83,3.9795,3.77,3.89,1503559,0
2016-11-22,3.92,3.98,3.7347,3.94,1751988,0
2016-11-23,3.67,3.78,3.61,3.73,2184061,0
2016-11-25,3.78,3.81,3.65,3.65,944482,0
2016-11-28,3.77,3.925,3.69,3.91,1614153,0
2016-11-29,3.75,3.89,3.72,3.87,1511288,0
2016-11-30,3.82,3.85,3.71,3.8,1972573,0
2016-12-01,3.75,3.86,3.6,3.72,3051024,0
2016-12-02,3.77,3.95,3.75,3.92,2332003,0
2016-12-05,3.83,4.09,3.78,4.04,2202970,0
2016-12-06,4.04,4.15,3.84,3.91,1904121,0
2016-12-07,4.01,4.11,3.92,3.98,1891564,0
2016-12-08,3.94,4.04,3.85,3.88,1219613,0
2016-12-09,3.82,3.91,3.6,3.61,2544965,0
2016-12-12,3.67,3.73,3.551,3.58,2132480,0
2016-12-13,3.58,3.9,3.56,3.88,2627475,0
2016-12-14,3.93,3.99,3.61,3.62,2703750,0
2016-12-15,3.42,3.51,3.3,3.36,3535530,0
2016-12-16,3.41,3.54,3.32,3.32,8579744,0
2016-12-19,3.34,3.49,3.28,3.36,2628704,0
2016-12-20,3.3,3.37,3.2,3.35,2159722,0
2016-12-21,3.35,3.37,3.23,3.23,1051991,0
2016-12-22,3.19,3.31,3.1,3.13,1565867,0
2016-12-23,3.14,3.27,3.14,3.25,1182348,0
2016-12-27,3.35,3.47,3.33,3.44,1596540,0
2016-12-28,3.35,3.48,3.275,3.45,1983851,0
2016-12-29,3.53,3.9,3.5,3.9,3390932,0
2016-12-30,3.91,4.05,3.505,3.52,4032112,0
2017-01-03,3.62,3.82,3.56,3.81,2184908,0
2017-01-04,3.88,3.95,3.76,3.87,1945174,0
2017-01-05,3.99,4.35,3.99,4.32,4068826,0
2017-01-06,4.16,4.29,3.86,4.02,3891943,0
2017-01-09,4.07,4.23,4,4.03,2183900,0
2017-01-10,4.07,4.27,4.01,4.1,2168132,0
2017-01-11,4.06,4.14,3.88,4.04,2601790,0
2017-01-12,4.21,4.23,3.93,4,2123106,0
2017-01-13,3.92,4.03,3.88,4.03,2952997,0
2017-01-17,4.19,4.2301,4.125,4.19,1751454,0
2017-01-18,4.14,4.28,3.95,4.04,2044079,0
2017-01-19,3.92,4.09,3.88,4.02,1625892,0
2017-01-20,4.01,4.23,3.99,4.11,1578238,0
2017-01-23,4.19,4.2001,4.1118,4.18,1595818,0
2017-01-24,4.16,4.28,4,4.06,2036500,0
2017-01-25,3.98,4.08,3.92,4.08,1769550,0
2017-01-26,3.96,4.03,3.9,3.92,1887387,0
2017-01-27,3.9,4.12,3.9,4.11,1462612,0
2017-01-30,4.13,4.21,4.03,4.05,1401319,0
2017-01-31,4.18,4.25,4.11,4.23,1993978,0
2017-02-01,4.21,4.32,4.12,4.27,2026021,0
2017-02-02,4.4,4.45,4.3,4.34,1701606,0
2017-02-03,4.34,4.42,4.28,4.37,1437120,0
2017-02-06,4.45,4.75,4.365,4.75,2833859,0
2017-02-07,4.67,4.845,4.59,4.71,2974164,0
2017-02-08,4.8,4.9,4.715,4.85,2435698,0
2017-02-09,4.86,4.8699,4.62,4.66,2177023,0
2017-02-10,4.57,4.83,4.54,4.8,1829974,0
2017-02-13,4.75,4.78,4.68,4.69,1262588,0
2017-02-14,4.77,4.7841,4.555,4.74,1947442,0
2017-02-15,4.62,4.73,4.56,4.67,1628464,0
2017-02-16,4.72,4.81,4.69,4.8,1732692,0
2017-02-17,4.78,4.85,4.68,4.73,1623356,0
2017-02-21,4.66,4.84,4.58,4.74,2000090,0
2017-02-22,4.7,4.81,4.58,4.7,2600092,0
2017-02-23,4.8,4.85,4.685,4.74,2488503,0
2017-02-24,4.81,4.84,4.5812,4.6,2278811,0
2017-02-27,4.6,4.76,4.12,4.15,4334211,0
2017-02-28,4.25,4.43,4.17,4.34,2214220,0
2017-03-01,4.13,4.419,4.08,4.39,3076798,0
2017-03-02,4.15,4.18,3.29,3.3,8197996,0
2017-03-03,3.33,3.38,3.15,3.31,3990400,0
2017-03-06,3.25,3.26,2.97,3.03,3485613,0
2017-03-07,2.98,3.1193,2.935,3,2324342,0
2017-03-08,2.92,3.07,2.91,2.93,1921341,0
2017-03-09,2.94,3.04,2.84,2.84,2003447,0
2017-03-10,2.94,3.15,2.865,3.12,3402765,0
2017-03-13,3.2,3.36,3.14,3.33,3737582,0
2017-03-14,3.31,3.31,2.96,3.03,2906652,0
2017-03-15,3.06,3.47,3,3.43,3440542,0
2017-03-16,3.57,3.57,3.26,3.28,3203154,0
2017-03-17,3.32,3.37,3.06,3.12,4453988,0
2017-03-20,3.18,3.24,3.09,3.21,1912039,0
2017-03-21,3.22,3.35,3.19,3.27,2942475,0
2017-03-22,3.28,3.29,3.1,3.13,2735707,0
2017-03-23,3.16,3.18,3.02,3.12,2349342,0
2017-03-24,3.12,3.17,3.06,3.08,1216151,0
2017-03-27,3.22,3.23,3.08,3.18,1418982,0
2017-03-28,3.17,3.17,3.03,3.09,2078914,0
2017-03-29,3.08,3.189,3.069,3.17,1612868,0
2017-03-30,3.11,3.19,3.11,3.15,1263403,0
2017-03-31,3.15,3.24,3.12,3.18,1153467,0
2017-04-03,3.18,3.39,3.17,3.37,2359468,0
2017-04-04,3.54,3.73,3.52,3.73,3342276,0
2017-04-05,3.65,3.67,3.36,3.52,3740756,0
2017-04-06,3.52,3.61,3.47,3.58,1501013,0
2017-04-07,3.7,3.72,3.38,3.43,2961378,0
2017-04-10,3.38,3.4399,3.29,3.37,1504514,0
2017-04-11,3.44,3.53,3.39,3.42,2078790,0
2017-04-12,3.4,3.45,3.34,3.45,1658494,0
2017-04-13,3.45,3.47,3.3,3.32,2298063,0
2017-04-17,3.31,3.33,3.12,3.23,2823841,0
2017-04-18,3.2,3.24,3.15,3.2,1895706,0
2017-04-19,3.15,3.19,2.925,3.09,4075145,0
2017-04-20,3.09,3.11,3.03,3.09,2127561,0
2017-04-21,3.11,3.17,3,3.11,2179823,0
2017-04-24,3.06,3.07,2.955,3.02,2621951,0
2017-04-25,2.97,2.97,2.76,2.9,4606905,0
2017-04-26,2.9,3,2.79,2.97,4178696,0
2017-04-27,2.95,2.96,2.79,2.94,3394225,0
2017-04-28,2.96,3.16,2.8799,3.08,3950130,0
2017-05-01,3.05,3.06,2.84,2.89,2588793,0
2017-05-02,2.9,2.99,2.87,2.92,2268850,0
2017-05-03,2.98,3.25,2.93,3.16,4655307,0
2017-05-04,3.06,3.07,2.83,2.88,4454315,0
2017-05-05,2.9,2.95,2.83,2.88,2449119,0
2017-05-08,2.9,2.93,2.8,2.88,2502708,0
2017-05-09,2.85,2.89,2.81,2.87,1603888,0
2017-05-10,2.91,2.96,2.9,2.91,2090941,0
2017-05-11,2.95,3.11,2.94,3.11,3376000,0
2017-05-12,3.18,3.25,3.12,3.17,2468811,0
2017-05-15,3.27,3.3,3.155,3.25,2868397,0
2017-05-16,3.25,3.32,3.21,3.3,1756388,0
2017-05-17,3.38,3.39,3.21,3.28,2718808,0
2017-05-18,3.22,3.22,3.11,3.17,2189161,0
2017-05-19,3.21,3.25,3.11,3.12,3444150,0
2017-05-22,3.18,3.23,3.12,3.13,2096892,0
2017-05-23,3.14,3.2,2.92,2.96,4145328,0
2017-05-24,2.98,3.025,2.825,2.99,3250363,0
2017-05-25,2.96,3.04,2.89,2.93,2261090,0
2017-05-26,3.01,3.02,2.93,2.93,1524413,0
2017-05-30,2.94,2.99,2.9,2.92,1298226,0
2017-05-31,2.92,2.95,2.82,2.91,1514547,0
2017-06-01,2.86,2.94,2.84,2.9,1516821,0
2017-06-02,2.95,2.97,2.87,2.91,1614271,0
2017-06-05,2.91,2.95,2.85,2.93,1383855,0
2017-06-06,2.98,3.12,2.94,3.1,3252467,0
2017-06-07,3.06,3.1447,2.97,3.05,2122049,0
2017-06-08,3.01,3.11,2.94,3.04,1827888,0
2017-06-09,2.97,3.06,2.96,2.97,1690513,0
2017-06-12,2.95,3.11,2.92,3.06,2204716,0
2017-06-13,3.05,3.16,3.01,3.12,2055371,0
2017-06-14,3.18,3.2,2.89,2.9,4204018,0
2017-06-15,2.91,3.015,2.86,2.9,2496263,0
2017-06-16,2.91,2.98,2.865,2.91,10214880,0
2017-06-19,2.88,2.945,2.84,2.86,1760310,0
2017-06-20,2.88,2.89,2.8,2.86,1235405,0
2017-06-21,2.84,2.95,2.84,2.86,1336877,0
2017-06-22,2.93,3.05,2.92,3.04,2475056,0
2017-06-23,3.09,3.17,3.06,3.17,1779735,0
2017-06-26,3.11,3.195,2.94,3.15,1695101,0
2017-06-27,3.18,3.2,3.12,3.15,1616371,0
2017-06-28,3.19,3.22,3.135,3.21,1211430,0
2017-06-29,3.15,3.22,3.05,3.13,1819361,0
2017-06-30,3.1,3.13,3.02,3.05,1504614,0
2017-07-03,2.96,3,2.88,2.92,1262519,0
2017-07-05,2.93,2.99,2.9,2.96,1781966,0
2017-07-06,2.94,2.97,2.87,2.89,1406436,0
2017-07-07,2.87,2.905,2.75,2.8,2071874,0
2017-07-10,2.79,2.97,2.76,2.97,2398027,0
2017-07-11,2.95,2.995,2.87,2.98,1248778,0
2017-07-12,3.03,3.06,2.91,2.94,1611036,0
2017-07-13,2.94,2.945,2.83,2.87,1227709,0
2017-07-14,2.96,3.01,2.9,2.92,1770106,0
2017-07-17,2.95,3.04,2.94,2.99,1385879,0
2017-07-18,3.02,3.04,3,3.02,932494,0
2017-07-19,3.04,3.07,2.99,3.02,1366831,0
2017-07-20,2.99,3.07,2.99,3.03,949877,0
2017-07-21,3.07,3.07,3.02,3.06,1280201,0
2017-07-24,3.07,3.07,2.95,2.97,1332656,0
2017-07-25,3,3.05,2.95,2.97,1010892,0
2017-07-26,2.95,3.1,2.93,3.07,1807788,0
2017-07-27,3.07,3.08,2.97,2.97,1551271,0
2017-07-28,3.02,3.09,3.01,3.09,1074043,0
2017-07-31,3.09,3.12,3.03,3.05,1355283,0
2017-08-01,3.03,3.1,2.99,3.01,1192963,0
2017-08-02,2.96,3.01,2.87,2.89,1926234,0
2017-08-03,2.82,2.83,2.42,2.43,4927365,0
2017-08-04,2.47,2.495,2.26,2.29,3683623,0
2017-08-07,2.29,2.29,2.19,2.21,1786554,0
2017-08-08,2.25,2.3,2.14,2.21,2146074,0
2017-08-09,2.28,2.28,2.08,2.09,2759538,0
2017-08-10,2.14,2.3,2.11,2.26,3225587,0
2017-08-11,2.26,2.28,2.135,2.16,2524365,0
2017-08-14,2.14,2.25,2.11,2.22,1350218,0
2017-08-15,2.16,2.1857,2.12,2.14,1172373,0
2017-08-16,2.13,2.3,2.12,2.25,1907894,0
2017-08-17,2.3,2.32,2.22,2.23,1125713,0
2017-08-18,2.3,2.34,2.2,2.22,1577588,0
2017-08-21,2.25,2.26,2.17,2.2,985369,0
2017-08-22,2.2,2.2,2.12,2.16,1193285,0
2017-08-23,2.15,2.19,2.12,2.17,1156330,0
2017-08-24,2.17,2.26,2.15,2.23,906601,0
2017-08-25,2.24,2.3,2.17,2.29,1726690,0
2017-08-28,2.35,2.52,2.31,2.49,2691813,0
2017-08-29,2.57,2.6,2.33,2.38,3001635,0
2017-08-30,2.37,2.42,2.29,2.32,1351156,0
2017-08-31,2.35,2.49,2.33,2.49,1531528,0
2017-09-01,2.5,2.53,2.42,2.48,1307080,0
2017-09-05,2.63,2.71,2.5599,2.62,2610498,0
2017-09-06,2.61,2.68,2.46,2.57,2163414,0
2017-09-07,2.59,2.68,2.56,2.64,2431766,0
2017-09-08,2.64,2.64,2.5,2.58,2067117,0
2017-09-11,2.5,2.58,2.45,2.46,1315269,0
2017-09-12,2.46,2.59,2.45,2.58,1388418,0
2017-09-13,2.56,2.58,2.48,2.51,1356837,0
2017-09-14,2.52,2.5876,2.48,2.53,1072790,0
2017-09-15,2.51,2.5467,2.45,2.47,2305105,0
2017-09-18,2.43,2.44,2.37,2.38,1274321,0
2017-09-19,2.41,2.475,2.33,2.37,1692403,0
2017-09-20,2.4,2.465,2.33,2.42,2402659,0
2017-09-21,2.38,2.45,2.33,2.34,1608641,0
2017-09-22,2.36,2.43,2.35,2.42,1353624,0
2017-09-25,2.42,2.465,2.36,2.43,1841373,0
2017-09-26,2.4,2.49,2.38,2.38,1386137,0
2017-09-27,2.36,2.45,2.36,2.42,1075660,0
2017-09-28,2.45,2.46,2.38,2.41,1020537,0
2017-09-29,2.41,2.43,2.37,2.38,1090041,0
2017-10-02,2.35,2.44,2.34,2.42,1133756,0
2017-10-03,2.43,2.51,2.41,2.45,1348030,0
2017-10-04,2.48,2.55,2.47,2.51,1030451,0
2017-10-05,2.53,2.56,2.45,2.49,1264002,0
2017-10-06,2.49,2.59,2.44,2.59,1501405,0
2017-10-09,2.62,2.72,2.6,2.7,1598014,0
2017-10-10,2.66,2.75,2.51,2.56,2555649,0
2017-10-11,2.58,2.61,2.43,2.57,2022806,0
2017-10-12,2.59,2.59,2.5,2.53,1297809,0
2017-10-13,2.56,2.56,2.47,2.51,1090130,0
2017-10-16,2.52,2.54,2.4,2.42,1480595,0
2017-10-17,2.39,2.4,2.32,2.36,1577903,0
2017-10-18,2.36,2.375,2.3,2.33,578056,0
2017-10-19,2.34,2.38,2.32,2.34,738013,0
2017-10-20,2.35,2.39,2.3,2.3,1179369,0
2017-10-23,2.29,2.34,2.25,2.3,1369529,0
2017-10-24,2.28,2.31,2.25,2.3,921770,0
2017-10-25,2.27,2.29,2.2,2.24,1356192,0
2017-10-26,2.26,2.26,2.12,2.13,2088181,0
2017-10-27,2.14,2.18,2.07,2.16,2231879,0
2017-10-30,2.1502,2.24,2.15,2.17,1679217,0
2017-10-31,2.145,2.17,2.06,2.08,1940797,0
2017-11-01,2.13,2.29,1.94,1.98,9969968,0
2017-11-02,2.07,2.28,2.04,2.18,4008031,0
2017-11-03,2.2,2.2175,2.06,2.07,1282326,0
2017-11-06,2.09,2.22,2.06,2.21,2961776,0
2017-11-07,2.22,2.23,2.11,2.15,2420971,0
2017-11-08,2.2,2.22,2.15,2.15,952514,0
2017-11-09,2.17,2.175,2.11,2.14,875866,0
2017-11-10,2.14,2.17,2.11,2.15,1441484,0
