Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.96,6.18,5.95,6.09,988382,0
2005-02-28,6.06,6.15,5.81,5.82,1720101,0
2005-03-01,5.89,6.14,5.86,6.12,1408462,0
2005-03-02,6.03,6.17,6,6.06,1436016,0
2005-03-03,6.08,6.14,6,6.06,824857,0
2005-03-04,6.11,6.14,6,6.04,645657,0
2005-03-07,6.01,6.21,5.99,6.17,1148859,0
2005-03-08,6.2,6.22,6.05,6.06,780452,0
2005-03-09,6,6.26,5.99,6.12,1895163,0
2005-03-10,6.14,6.18,6.02,6.1,1175203,0
2005-03-11,6.13,6.14,5.9,6.06,1317839,0
2005-03-14,6.03,6.17,6.03,6.16,1530825,0
2005-03-15,6.19,6.28,6.18,6.2,1978497,0
2005-03-16,6.2,6.3,6.1,6.15,1673599,0
2005-03-17,6.12,6.27,6.12,6.22,1311858,0
2005-03-18,6.19,6.25,5.9,6.09,2780393,0
2005-03-21,6.1,6.13,5.99,6.01,703280,0
2005-03-22,6,6.09,5.9,5.95,1127693,0
2005-03-23,5.91,5.99,5.85,5.9,2253896,0
2005-03-24,5.9,6.01,5.82,5.82,1035171,0
2005-03-28,5.86,5.87,5.68,5.73,1672055,0
2005-03-29,5.68,5.76,5.51,5.54,1139861,0
2005-03-30,5.51,5.81,5.51,5.8,1822052,0
2005-03-31,5.76,5.89,5.55,5.89,4987910,0
2005-04-01,5.9,6.05,5.89,5.91,2485247,0
2005-04-04,5.85,5.91,5.77,5.82,1511089,0
2005-04-05,5.83,5.87,5.52,5.59,1903104,0
2005-04-06,5.56,5.72,5.52,5.62,1944664,0
2005-04-07,5.65,5.68,5.5,5.56,3792241,0
2005-04-08,5.56,5.57,5.16,5.26,6707426,0
2005-04-11,5.25,5.27,5.14,5.23,1771478,0
2005-04-12,5.17,5.41,5.17,5.32,3582742,0
2005-04-13,5.14,5.25,5.09,5.16,3598705,0
2005-04-14,5.14,5.17,4.97,5,1740499,0
2005-04-15,4.56,4.66,4.17,4.44,10084053,0
2005-04-18,4.45,4.53,4.39,4.51,6162267,0
2005-04-19,4.55,4.66,4.5,4.63,2460854,0
2005-04-20,4.82,4.82,4.6,4.65,3767055,0
2005-04-21,4.68,4.82,4.66,4.77,1723559,0
2005-04-22,4.72,4.75,4.55,4.63,2960367,0
2005-04-25,4.65,4.7,4.54,4.63,1400436,0
2005-04-26,4.6,4.7,4.49,4.57,1527205,0
2005-04-27,4.56,4.64,4.45,4.53,1054027,0
2005-04-28,4.57,4.57,4.38,4.4,2397868,0
2005-04-29,4.4,4.5,4.33,4.45,1673300,0
2005-05-02,4.45,4.47,4.35,4.43,1462041,0
2005-05-03,4.41,4.48,4.35,4.41,809866,0
2005-05-04,4.41,4.54,4.4,4.5,961289,0
2005-05-05,4.49,4.56,4.4,4.54,1304771,0
2005-05-06,4.59,4.61,4.38,4.44,1493082,0
2005-05-09,4.46,4.48,4.36,4.45,1952915,0
2005-05-10,4.47,4.58,4.36,4.45,1516863,0
2005-05-11,4.43,4.45,4.26,4.29,1481156,0
2005-05-12,4.29,4.33,4.16,4.18,2082942,0
2005-05-13,4.16,4.25,4.1,4.17,1665909,0
2005-05-16,4.2,4.33,4.14,4.29,1337182,0
2005-05-17,4.28,4.29,4.17,4.25,927542,0
2005-05-18,4.2,4.42,4.18,4.4,1003944,0
2005-05-19,4.43,4.45,4.32,4.39,752557,0
2005-05-20,4.32,4.67,4.31,4.6,2734483,0
2005-05-23,4.6,4.75,4.56,4.65,2454698,0
2005-05-24,4.61,4.75,4.52,4.69,1871012,0
2005-05-25,4.75,4.78,4.61,4.69,1988019,0
2005-05-26,4.7,4.78,4.65,4.78,1286019,0
2005-05-27,4.81,4.83,4.59,4.73,1593695,0
2005-05-31,4.68,4.75,4.57,4.57,2165851,0
2005-06-01,4.61,4.69,4.54,4.67,1157657,0
2005-06-02,4.66,4.76,4.65,4.67,752588,0
2005-06-03,4.67,4.67,4.51,4.54,1232293,0
2005-06-06,4.5,4.56,4.37,4.46,1179521,0
2005-06-07,4.47,4.52,4.32,4.37,2850868,0
2005-06-08,4.39,4.44,4.33,4.35,1562305,0
2005-06-09,4.41,4.43,4.33,4.4,1931895,0
2005-06-10,4.4,4.6,4.35,4.38,2725804,0
2005-06-13,4.38,4.43,4.34,4.39,1258845,0
2005-06-14,4.36,4.44,4.34,4.43,1068162,0
2005-06-15,4.47,4.51,4.37,4.49,934476,0
2005-06-16,4.47,4.6,4.46,4.6,1221172,0
2005-06-17,4.57,4.63,4.43,4.49,1021547,0
2005-06-20,4.46,4.5,4.39,4.43,941233,0
2005-06-21,4.43,4.5,4.35,4.38,1532870,0
2005-06-22,4.42,4.43,4.29,4.33,1360431,0
2005-06-23,4.33,4.38,4.27,4.28,1115255,0
2005-06-24,4.31,4.36,4.25,4.27,1433806,0
2005-06-27,4.25,4.27,4.03,4.17,835822,0
2005-06-28,4.14,4.21,4.06,4.15,1742818,0
2005-06-29,4.18,4.23,4.09,4.11,1382663,0
2005-06-30,4.1,4.13,4.06,4.07,1383499,0
2005-07-01,4.1,4.12,4.03,4.09,665288,0
2005-07-05,4.05,4.1,4.05,4.09,1152032,0
2005-07-06,4.1,4.23,4.02,4.06,3682949,0
2005-07-07,4.07,4.18,4.05,4.13,1254603,0
2005-07-08,4.11,4.41,4.1,4.32,2279561,0
2005-07-11,4.34,4.55,4.33,4.46,4153236,0
2005-07-12,4.48,4.49,4.37,4.45,2161614,0
2005-07-13,4.54,4.77,4.49,4.7,3637936,0
2005-07-14,4.8,4.8,4.6,4.64,1709682,0
2005-07-15,4.64,4.92,4.62,4.9,3460221,0
2005-07-18,4.89,4.99,4.82,4.97,3195887,0
2005-07-19,4.99,5.04,4.94,4.96,1821040,0
2005-07-20,4.95,5,4.72,4.89,1424032,0
2005-07-21,4.87,4.96,4.51,4.91,2439255,0
2005-07-22,4.96,5.08,4.88,5,1648174,0
2005-07-25,4.96,5.04,4.81,4.91,969579,0
2005-07-26,4.98,4.98,4.78,4.89,1247799,0
2005-07-27,4.88,4.88,4.74,4.83,1190081,0
2005-07-28,4.85,4.85,4.74,4.75,774942,0
2005-07-29,4.74,4.85,4.74,4.78,903488,0
2005-08-01,4.83,5.01,4.79,4.97,3885681,0
2005-08-02,5.01,5.2,4.99,5.14,3216362,0
2005-08-03,5.12,5.19,4.9,5.06,4264866,0
2005-08-04,4.85,5.01,4.8,4.89,3995468,0
2005-08-05,4.9,4.96,4.75,4.8,2931012,0
2005-08-08,4.75,4.84,4.63,4.64,2031053,0
2005-08-09,4.65,4.78,4.62,4.68,1270400,0
2005-08-10,4.63,4.71,4.59,4.61,1438170,0
2005-08-11,4.59,4.59,4.39,4.49,4384231,0
2005-08-12,4.48,4.48,4.26,4.29,3784680,0
2005-08-15,4.3,4.44,4.27,4.41,1076481,0
2005-08-16,4.37,4.43,4.32,4.38,1046796,0
2005-08-17,4.4,4.41,4.25,4.25,1110718,0
2005-08-18,4.29,4.32,4.23,4.25,2120089,0
2005-08-19,4.31,4.46,4.3,4.33,2043155,0
2005-08-22,4.34,4.44,4.34,4.35,1490112,0
2005-08-23,4.36,4.38,4.3,4.35,1665518,0
2005-08-24,4.35,4.37,4.29,4.3,532457,0
2005-08-25,4.32,4.34,4.26,4.27,716730,0
2005-08-26,4.26,4.33,4.22,4.22,1356568,0
2005-08-29,4.2,4.24,4.17,4.17,1416694,0
2005-08-30,4.15,4.31,4.15,4.3,2687417,0
2005-08-31,4.33,4.39,4.25,4.32,2790010,0
2005-09-01,4.32,4.42,4.31,4.4,1769456,0
2005-09-02,4.45,4.45,4.31,4.31,1129515,0
2005-09-06,4.34,4.48,4.33,4.47,3009906,0
2005-09-07,4.45,4.49,4.39,4.4,1122756,0
2005-09-08,4.45,4.5,4.4,4.47,2343387,0
2005-09-09,4.46,4.52,4.43,4.47,2024933,0
2005-09-12,4.46,4.63,4.45,4.63,2325175,0
2005-09-13,4.62,4.68,4.58,4.62,2228734,0
2005-09-14,4.62,4.83,4.5,4.58,2662614,0
2005-09-15,4.6,4.66,4.5,4.65,2128569,0
2005-09-16,4.66,4.75,4.62,4.71,1438980,0
2005-09-19,4.69,4.71,4.56,4.6,1606526,0
2005-09-20,4.6,4.74,4.47,4.49,1387322,0
2005-09-21,4.5,4.52,4.35,4.41,1054963,0
2005-09-22,4.4,4.43,4.3,4.39,565959,0
2005-09-23,4.4,4.44,4.35,4.43,666393,0
2005-09-26,4.42,4.48,4.3,4.36,1609653,0
2005-09-27,4.33,4.36,4.31,4.34,894049,0
2005-09-28,4.33,4.42,4.25,4.37,1874417,0
2005-09-29,4.34,4.41,4.27,4.34,1242625,0
2005-09-30,4.34,4.66,4.32,4.45,2203889,0
2005-10-03,4.45,4.58,4.43,4.51,1706139,0
2005-10-04,4.5,4.63,4.46,4.47,1294161,0
2005-10-05,4.74,4.86,4.63,4.7,4636908,0
2005-10-06,4.78,4.86,4.63,4.67,1983475,0
2005-10-07,4.72,4.87,4.64,4.85,1614449,0
2005-10-10,4.81,4.85,4.66,4.66,738333,0
2005-10-11,4.7,4.74,4.5,4.5,944391,0
2005-10-12,4.49,4.56,4.35,4.4,1110304,0
2005-10-13,4.4,4.47,4.35,4.43,582043,0
2005-10-14,4.45,4.51,4.36,4.38,1186746,0
2005-10-17,4.39,4.41,4.35,4.4,1239988,0
2005-10-18,4.4,4.41,4.29,4.34,1080411,0
2005-10-19,4.31,4.47,4.26,4.46,1049376,0
2005-10-20,4.47,4.54,4.39,4.46,998255,0
2005-10-21,4.48,4.6,4.43,4.5,1321913,0
2005-10-24,4.5,4.69,4.5,4.57,1747325,0
2005-10-25,4.54,4.6,4.41,4.49,1478767,0
2005-10-26,4.54,4.62,4.42,4.47,2033529,0
2005-10-27,4.65,4.73,4.52,4.7,3735972,0
2005-10-28,4.73,4.86,4.67,4.74,3201114,0
2005-10-31,4.73,4.84,4.72,4.83,1442390,0
2005-11-01,4.72,4.83,4.7,4.79,950234,0
2005-11-02,4.77,4.8,4.7,4.78,960391,0
2005-11-03,4.77,4.83,4.74,4.77,1209731,0
2005-11-04,4.76,4.8,4.67,4.72,639859,0
2005-11-07,4.72,4.88,4.7,4.88,1777876,0
2005-11-08,4.83,4.88,4.71,4.75,1031273,0
2005-11-09,4.73,4.75,4.6,4.63,747667,0
2005-11-10,4.57,4.75,4.57,4.71,970133,0
2005-11-11,4.7,4.77,4.7,4.72,332570,0
2005-11-14,4.75,4.84,4.72,4.83,1057143,0
2005-11-15,4.85,4.9,4.83,4.85,1748528,0
2005-11-16,4.82,4.88,4.7,4.75,1212443,0
2005-11-17,4.77,5.05,4.72,5,3775035,0
2005-11-18,5.06,5.1,5,5.06,1488298,0
2005-11-21,5.09,5.1,4.95,5,1498800,0
2005-11-22,4.96,5.15,4.96,5.04,1482800,0
2005-11-23,5.02,5.1,5,5.03,975495,0
2005-11-25,5,5.06,4.94,4.96,355920,0
2005-11-28,4.92,4.92,4.79,4.9,1614857,0
2005-11-29,4.93,4.98,4.85,4.93,1228310,0
2005-11-30,4.89,4.96,4.8,4.92,1323724,0
2005-12-01,4.94,5.3,4.91,5.26,4146845,0
2005-12-02,5.3,5.3,5.08,5.14,2116144,0
2005-12-05,5.14,5.2,5,5.13,1470045,0
2005-12-06,5.12,5.2,5.06,5.07,887009,0
2005-12-07,5.06,5.1,4.97,5,1000200,0
2005-12-08,5.02,5.15,4.97,4.98,1753611,0
2005-12-09,4.97,5.14,4.94,5.11,1189620,0
2005-12-12,5.14,5.15,4.99,5.08,740113,0
2005-12-13,5.08,5.15,5.03,5.06,791590,0
2005-12-14,5.05,5.08,4.99,5.01,1057015,0
2005-12-15,4.99,5.07,4.95,4.97,609332,0
2005-12-16,5.04,5.05,4.84,4.91,2270502,0
2005-12-19,4.92,4.97,4.82,4.93,1516922,0
2005-12-20,4.92,4.97,4.91,4.93,1129937,0
2005-12-21,4.93,4.97,4.83,4.88,1600858,0
2005-12-22,4.92,4.97,4.75,4.82,1725957,0
2005-12-23,4.8,4.85,4.74,4.85,1107810,0
2005-12-27,4.89,4.92,4.73,4.8,1511987,0
2005-12-28,4.76,4.83,4.74,4.8,692902,0
2005-12-29,4.8,4.85,4.78,4.78,575854,0
2005-12-30,4.75,4.82,4.61,4.75,1274526,0
2006-01-03,4.81,4.88,4.69,4.88,2430276,0
2006-01-04,4.86,4.91,4.63,4.72,7428985,0
2006-01-05,4.72,4.72,4.64,4.66,2757548,0
2006-01-06,4.65,4.7,4.64,4.65,2067410,0
2006-01-09,4.64,4.75,4.63,4.72,2355197,0
2006-01-10,4.7,4.76,4.63,4.67,2755982,0
2006-01-11,4.61,4.71,4.61,4.65,2844077,0
2006-01-12,4.64,4.71,4.62,4.68,1855274,0
2006-01-13,4.69,4.75,4.66,4.69,1214445,0
2006-01-17,4.66,4.7,4.58,4.62,1356535,0
2006-01-18,4.62,4.8,4.6,4.77,3051748,0
2006-01-19,4.81,5.08,4.78,5.07,6082780,0
2006-01-20,5.09,5.13,4.98,5.02,3262971,0
2006-01-23,4.96,5.02,4.89,4.92,3422782,0
2006-01-24,4.94,5.04,4.85,4.95,4138142,0
2006-01-25,4.66,4.76,4.47,4.74,17399207,0
2006-01-26,4.73,4.76,4.66,4.69,3008906,0
2006-01-27,4.65,4.78,4.61,4.77,1659386,0
2006-01-30,4.72,4.92,4.72,4.87,3605580,0
2006-01-31,4.86,4.95,4.84,4.9,2487407,0
2006-02-01,4.75,4.95,4.71,4.89,1583123,0
2006-02-02,4.87,4.95,4.76,4.8,4157614,0
2006-02-03,4.83,4.94,4.77,4.93,3056486,0
2006-02-06,4.91,4.95,4.9,4.92,795523,0
2006-02-07,4.9,4.93,4.88,4.9,2324484,0
2006-02-08,4.9,4.97,4.88,4.9,1321388,0
2006-02-09,4.89,4.95,4.87,4.88,1725185,0
2006-02-10,4.85,4.95,4.78,4.94,1099490,0
2006-02-13,4.87,4.91,4.81,4.85,945746,0
2006-02-14,4.83,4.96,4.82,4.9,1106993,0
2006-02-15,4.9,4.94,4.85,4.92,1174685,0
2006-02-16,4.95,4.99,4.91,4.93,1102743,0
2006-02-17,4.95,5.04,4.92,4.97,2069454,0
2006-02-21,4.94,4.96,4.78,4.86,11116523,0
2006-02-22,4.89,4.92,4.8,4.89,1135817,0
2006-02-23,4.85,5,4.85,4.96,1366057,0
2006-02-24,4.92,5.03,4.85,4.89,1720899,0
2006-02-27,4.87,4.96,4.76,4.79,2924917,0
2006-02-28,4.8,4.8,4.57,4.63,4278835,0
2006-03-01,4.62,4.73,4.6,4.69,4153631,0
2006-03-02,4.67,4.73,4.59,4.62,6769705,0
2006-03-03,4.61,4.65,4.59,4.59,5469405,0
2006-03-06,4.59,4.64,4.53,4.56,8730281,0
2006-03-07,4.57,4.59,4.42,4.48,2500687,0
2006-03-08,4.47,4.56,4.43,4.55,1736232,0
2006-03-09,4.55,4.66,4.51,4.53,1862178,0
2006-03-10,4.53,4.64,4.53,4.63,775334,0
2006-03-13,4.61,4.69,4.61,4.69,1534932,0
2006-03-14,4.7,4.72,4.64,4.65,1521308,0
2006-03-15,4.72,4.86,4.62,4.76,2034107,0
2006-03-16,4.77,4.79,4.67,4.72,1785195,0
2006-03-17,4.73,5,4.72,4.99,5213459,0
2006-03-20,5.16,5.24,5.06,5.07,6265412,0
2006-03-21,5.08,5.2,5.06,5.08,5281052,0
2006-03-22,5.1,5.12,4.99,5.02,2099673,0
2006-03-23,5.04,5.11,5.01,5.1,2237605,0
2006-03-24,5.18,5.19,5.12,5.15,2269853,0
2006-03-27,5.17,5.29,5.17,5.22,3904265,0
2006-03-28,5.23,5.27,5.07,5.09,3618035,0
2006-03-29,5.11,5.17,5.09,5.17,2028550,0
2006-03-30,5.14,5.25,5.02,5.08,5228028,0
2006-03-31,5.1,5.12,4.99,5.02,2490527,0
2006-04-03,5.05,5.07,4.86,4.86,3776686,0
2006-04-04,4.85,5.02,4.83,4.97,3409604,0
2006-04-05,5,5.06,4.96,5.05,2404602,0
2006-04-06,5.02,5.1,5,5.09,2048973,0
2006-04-07,4.57,4.95,4.53,4.75,18940671,0
2006-04-10,4.71,4.73,4.59,4.63,5031645,0
2006-04-11,4.65,4.66,4.45,4.48,5210175,0
2006-04-12,4.49,4.53,4.48,4.5,2589491,0
2006-04-13,4.48,4.61,4.45,4.61,2480537,0
2006-04-17,4.62,4.65,4.5,4.53,2010215,0
2006-04-18,4.51,4.68,4.51,4.66,1862953,0
2006-04-19,4.65,4.7,4.6,4.64,1255297,0
2006-04-20,4.61,4.65,4.54,4.56,1750999,0
2006-04-21,4.56,4.71,4.55,4.56,2281640,0
2006-04-24,4.61,4.61,4.53,4.57,1037481,0
2006-04-25,4.66,4.74,4.61,4.69,1723452,0
2006-04-26,4.56,4.65,4.55,4.59,3996822,0
2006-04-27,4.55,4.65,4.55,4.6,1307106,0
2006-04-28,4.57,4.62,4.51,4.54,3105371,0
2006-05-01,4.53,4.65,4.53,4.54,1394503,0
2006-05-02,4.53,4.59,4.53,4.56,1386974,0
2006-05-03,4.56,4.61,4.54,4.61,931994,0
2006-05-04,4.6,4.74,4.6,4.69,1056827,0
2006-05-05,4.69,4.85,4.69,4.7,2139606,0
2006-05-08,4.68,4.72,4.65,4.68,1290818,0
2006-05-09,4.66,4.7,4.65,4.66,871849,0
2006-05-10,4.67,4.7,4.59,4.62,1391197,0
2006-05-11,4.61,4.61,4.52,4.55,1918808,0
2006-05-12,4.52,4.55,4.49,4.5,1476940,0
2006-05-15,4.48,4.55,4.44,4.44,1619751,0
2006-05-16,4.47,4.53,4.45,4.51,745016,0
2006-05-17,4.47,4.63,4.45,4.58,2287712,0
2006-05-18,4.57,4.62,4.55,4.55,1121591,0
2006-05-19,4.54,4.61,4.51,4.59,1196402,0
2006-05-22,4.53,4.72,4.52,4.7,1955724,0
2006-05-23,4.7,4.74,4.51,4.52,2966308,0
2006-05-24,4.5,4.56,4.44,4.46,3158168,0
2006-05-25,4.49,4.51,4.42,4.47,1292649,0
2006-05-26,4.47,4.55,4.45,4.5,1697927,0
2006-05-30,4.47,4.51,4.34,4.36,1851886,0
2006-05-31,4.36,4.46,4.35,4.44,1688981,0
2006-06-01,4.44,4.48,4.36,4.42,3220638,0
2006-06-02,4.46,4.47,4.37,4.41,1300769,0
2006-06-05,4.39,4.4,4.3,4.31,2107706,0
2006-06-06,4.34,4.35,4.29,4.33,630077,0
2006-06-07,4.31,4.45,4.24,4.26,1721338,0
2006-06-08,4.24,4.28,4.14,4.18,3411360,0
2006-06-09,4.17,4.26,4.16,4.22,1479307,0
2006-06-12,4.2,4.22,4.1,4.11,1617192,0
2006-06-13,4.11,4.18,4.01,4.02,3401816,0
2006-06-14,4.02,4.11,3.96,4.08,1759927,0
2006-06-15,4.12,4.23,4.11,4.21,1420421,0
2006-06-16,4.2,4.35,4.06,4.06,2957785,0
2006-06-19,4.14,4.2,4.07,4.13,1460687,0
2006-06-20,4.12,4.28,4.12,4.2,1044669,0
2006-06-21,4.19,4.36,4.18,4.31,1043825,0
2006-06-22,4.32,4.38,4.23,4.28,1138136,0
2006-06-23,4.27,4.29,4.2,4.2,980899,0
2006-06-26,4.23,4.23,4.04,4.07,2999180,0
2006-06-27,4.05,4.14,4.01,4.02,889128,0
2006-06-28,4.05,4.11,4.02,4.05,1122599,0
2006-06-29,4.07,4.17,4.06,4.15,2843565,0
2006-06-30,4.16,4.16,4.11,4.16,3932431,0
2006-07-03,4.12,4.22,4.12,4.22,437555,0
2006-07-05,4.18,4.2,4.1,4.13,884761,0
2006-07-06,4.1,4.14,3.93,3.98,2479859,0
2006-07-07,3.97,4,3.96,3.97,796298,0
2006-07-10,3.99,4.04,3.87,3.91,947666,0
2006-07-11,3.88,3.94,3.87,3.93,840501,0
2006-07-12,3.91,3.95,3.86,3.88,957813,0
2006-07-13,3.86,3.9,3.75,3.76,826625,0
2006-07-14,3.74,3.77,3.71,3.74,1049764,0
2006-07-17,3.72,3.75,3.62,3.67,1869761,0
2006-07-18,3.65,3.72,3.59,3.67,2005379,0
2006-07-19,3.66,3.89,3.66,3.88,2159608,0
2006-07-20,3.86,3.96,3.76,3.86,1364248,0
2006-07-21,3.83,3.83,3.75,3.81,1545246,0
2006-07-24,3.82,3.94,3.82,3.9,2727484,0
2006-07-25,3.89,3.92,3.82,3.84,1110651,0
2006-07-26,3.82,3.88,3.8,3.85,668657,0
2006-07-27,3.87,3.9,3.73,3.75,578744,0
2006-07-28,3.76,3.8,3.73,3.76,933078,0
2006-07-31,3.73,3.85,3.73,3.81,782837,0
2006-08-01,3.77,3.88,3.71,3.74,577851,0
2006-08-02,3.73,3.84,3.72,3.73,972766,0
2006-08-03,3.52,3.55,3.44,3.53,6205115,0
2006-08-04,3.57,3.65,3.49,3.62,2033621,0
2006-08-07,3.6,3.62,3.49,3.55,888705,0
2006-08-08,3.54,3.6,3.5,3.52,1904723,0
2006-08-09,3.54,3.64,3.54,3.57,1240782,0
2006-08-10,3.53,3.59,3.45,3.54,1131150,0
2006-08-11,3.52,3.58,3.46,3.5,864848,0
2006-08-14,3.51,3.51,3.4,3.45,1319092,0
2006-08-15,3.48,3.55,3.46,3.53,525003,0
2006-08-16,3.55,3.57,3.43,3.5,1987585,0
2006-08-17,3.48,3.63,3.48,3.62,1439480,0
2006-08-18,3.63,3.67,3.55,3.66,1855151,0
2006-08-21,3.64,3.68,3.57,3.61,984458,0
2006-08-22,3.59,3.61,3.51,3.53,1161298,0
2006-08-23,3.54,3.58,3.48,3.55,1419219,0
2006-08-24,3.55,3.59,3.5,3.57,1563908,0
2006-08-25,3.55,3.64,3.55,3.61,741064,0
2006-08-28,3.6,3.65,3.57,3.63,519103,0
2006-08-29,3.62,3.64,3.58,3.58,1166608,0
2006-08-30,3.58,3.73,3.58,3.65,1200437,0
2006-08-31,3.65,3.71,3.6,3.69,998471,0
2006-09-01,3.69,3.69,3.62,3.66,682280,0
2006-09-05,3.68,3.71,3.62,3.65,538412,0
2006-09-06,3.61,3.65,3.52,3.53,1144591,0
2006-09-07,3.51,3.54,3.46,3.47,1076658,0
2006-09-08,3.46,3.5,3.42,3.43,722897,0
2006-09-11,3.41,3.45,3.4,3.4,978351,0
2006-09-12,3.4,3.47,3.4,3.47,1170348,0
2006-09-13,3.48,3.53,3.45,3.53,934617,0
2006-09-14,3.53,3.54,3.47,3.5,737117,0
2006-09-15,3.45,3.48,3.37,3.43,2149340,0
2006-09-18,3.4,3.47,3.39,3.46,1080817,0
2006-09-19,3.48,3.49,3.42,3.43,863488,0
2006-09-20,3.45,3.5,3.41,3.44,974527,0
2006-09-21,3.44,3.48,3.36,3.42,1511439,0
2006-09-22,3.39,3.42,3.34,3.4,1172831,0
2006-09-25,3.39,3.44,3.35,3.39,818167,0
2006-09-26,3.4,3.69,3.39,3.6,2304373,0
2006-09-27,3.57,3.66,3.56,3.63,951692,0
2006-09-28,3.61,3.64,3.49,3.53,1256436,0
2006-09-29,3.52,3.7,3.52,3.63,1509589,0
2006-10-02,3.61,3.67,3.55,3.6,945082,0
2006-10-03,3.58,3.64,3.55,3.62,784295,0
2006-10-04,3.59,3.69,3.58,3.66,1071078,0
2006-10-05,3.66,3.72,3.64,3.7,579134,0
2006-10-06,3.68,3.92,3.68,3.83,1844026,0
2006-10-09,3.81,3.9,3.79,3.84,1048663,0
2006-10-10,3.83,3.91,3.79,3.89,1224606,0
2006-10-11,3.88,3.89,3.8,3.86,1191183,0
2006-10-12,3.89,4.1,3.89,4.1,3919944,0
2006-10-13,4.12,4.12,4,4.09,1834965,0
2006-10-16,4.06,4.09,4.05,4.08,870151,0
2006-10-17,4.04,4.06,3.95,4.04,1734773,0
2006-10-18,4.04,4.12,3.94,3.98,1149936,0
2006-10-19,3.96,3.99,3.91,3.94,1524314,0
2006-10-20,3.97,4,3.93,3.98,747770,0
2006-10-23,3.98,4.03,3.91,4,762571,0
2006-10-24,3.97,4,3.79,3.96,847899,0
2006-10-25,3.94,4,3.93,3.99,452601,0
2006-10-26,4.05,4.1,3.9,3.99,1306039,0
2006-10-27,3.85,3.87,3.75,3.77,1955653,0
2006-10-30,3.75,3.85,3.73,3.78,679064,0
2006-10-31,3.83,3.84,3.78,3.8,534814,0
2006-11-01,3.8,3.82,3.73,3.78,923444,0
2006-11-02,3.77,3.8,3.68,3.69,950056,0
2006-11-03,3.69,3.86,3.69,3.8,945355,0
2006-11-06,3.83,3.91,3.82,3.89,699988,0
2006-11-07,3.85,3.97,3.85,3.96,1440306,0
2006-11-08,3.93,4,3.87,3.99,982106,0
2006-11-09,4,4.02,3.9,3.92,1809045,0
2006-11-10,3.91,3.98,3.87,3.97,588228,0
2006-11-13,3.96,3.98,3.9,3.97,701726,0
2006-11-14,3.97,4.06,3.92,3.99,2308383,0
2006-11-15,4,4.06,3.92,4.02,3416333,0
2006-11-16,4.01,4.09,3.98,4.08,2520421,0
2006-11-17,4.08,4.1,3.97,4.06,962880,0
2006-11-20,4.02,4.1,3.98,4.07,1590999,0
2006-11-21,4.06,4.07,3.99,3.99,771712,0
2006-11-22,3.99,4.06,3.91,4.03,1076126,0
2006-11-24,4.01,4.05,4,4,237964,0
2006-11-27,3.97,4.04,3.86,3.88,803259,0
2006-11-28,3.86,3.93,3.82,3.93,694038,0
2006-11-29,3.95,4.02,3.86,3.96,901820,0
2006-11-30,3.98,4.02,3.88,3.97,642601,0
2006-12-01,4.25,4.25,4.03,4.05,3162049,0
2006-12-04,4.08,4.19,4.04,4.11,1080283,0
2006-12-05,4.15,4.2,4.1,4.13,768039,0
2006-12-06,4.11,4.2,4.07,4.12,1127053,0
2006-12-07,4.1,4.19,4.08,4.1,960466,0
2006-12-08,4.07,4.13,4.06,4.11,995524,0
2006-12-11,4.11,4.18,4.07,4.12,975373,0
2006-12-12,4.14,4.19,4.09,4.13,511932,0
2006-12-13,4.17,4.24,4.02,4.06,1720994,0
2006-12-14,4.06,4.25,4.06,4.23,1835610,0
2006-12-15,4.26,4.29,4.23,4.26,4126965,0
2006-12-18,4.26,4.3,4.21,4.22,964312,0
2006-12-19,4.18,4.26,4.16,4.19,608108,0
2006-12-20,4.19,4.29,4.19,4.25,1116775,0
2006-12-21,4.26,4.33,4.2,4.22,1353171,0
2006-12-22,4.2,4.23,4.15,4.18,584696,0
2006-12-26,4.16,4.26,4.16,4.2,533273,0
2006-12-27,4.18,4.25,4.18,4.23,523525,0
2006-12-28,4.22,4.26,4.19,4.21,1552427,0
2006-12-29,4.21,4.25,4.13,4.19,1387699,0
2007-01-03,4.21,4.28,4.12,4.16,2446270,0
2007-01-04,4.17,4.26,4.13,4.21,1723099,0
2007-01-05,4.19,4.23,4.01,4.1,2602889,0
2007-01-08,4.09,4.11,4.04,4.1,2139553,0
2007-01-09,4.1,4.12,4.04,4.09,1800246,0
2007-01-10,4.05,4.14,4.05,4.11,1432189,0
2007-01-11,4.1,4.2,4.1,4.1,1865787,0
2007-01-12,4.1,4.15,4.05,4.09,1887873,0
2007-01-16,4.11,4.15,4.06,4.11,1584416,0
2007-01-17,4.08,4.18,4.07,4.12,1157864,0
2007-01-18,4.11,4.14,3.98,4.01,1523821,0
2007-01-19,3.98,4.07,3.96,4.03,1176067,0
2007-01-22,4.03,4.03,3.96,3.97,574600,0
2007-01-23,3.95,4.03,3.9,3.96,834773,0
2007-01-24,3.94,4,3.93,3.99,463051,0
2007-01-25,3.98,4,3.91,3.94,1049790,0
2007-01-26,4.06,4.31,4.06,4.25,5275337,0
2007-01-29,4.25,4.34,4.2,4.26,1019581,0
2007-01-30,4.26,4.39,4.15,4.18,2732892,0
2007-01-31,4.15,4.2,4.09,4.15,3917532,0
2007-02-01,4.17,4.29,4.17,4.22,1743431,0
2007-02-02,4.24,4.28,4.23,4.24,1961513,0
2007-02-05,4.22,4.37,4.21,4.36,2281981,0
2007-02-06,4.36,4.44,4.32,4.35,2217342,0
2007-02-07,4.38,4.44,4.38,4.4,2457324,0
2007-02-08,4.38,4.42,4.33,4.4,1912244,0
2007-02-09,4.38,4.48,4.32,4.36,3193272,0
2007-02-12,4.48,4.49,4.38,4.44,1995040,0
2007-02-13,4.47,4.5,4.42,4.46,1328970,0
2007-02-14,4.67,4.72,4.6,4.65,5275437,0
2007-02-15,4.69,4.72,4.61,4.62,4213311,0
2007-02-16,4.62,4.65,4.55,4.62,2901432,0
2007-02-20,4.59,4.69,4.56,4.65,2233049,0
2007-02-21,4.62,4.64,4.55,4.6,2298158,0
2007-02-22,4.6,4.68,4.52,4.63,3006275,0
2007-02-23,4.63,4.67,4.55,4.55,1827076,0
2007-02-26,4.54,4.63,4.52,4.55,1627934,0
2007-02-27,4.46,4.53,4.36,4.36,2163868,0
2007-02-28,4.34,4.46,4.3,4.41,2163504,0
2007-03-01,4.34,4.44,4.25,4.37,1863921,0
2007-03-02,4.34,4.39,4.23,4.24,979160,0
2007-03-05,4.19,4.23,4.08,4.19,2039264,0
2007-03-06,4.26,4.37,4.19,4.32,2070096,0
2007-03-07,4.3,4.33,4.24,4.31,741421,0
2007-03-08,4.35,4.39,4.24,4.3,1751342,0
2007-03-09,4.34,4.38,4.24,4.29,623352,0
2007-03-12,4.25,4.3,4.24,4.29,726102,0
2007-03-13,4.27,4.27,4.08,4.19,1693937,0
2007-03-14,4.2,4.2,4.09,4.2,1241749,0
2007-03-15,4.2,4.23,4.16,4.17,711506,0
2007-03-16,4.16,4.2,4.1,4.14,1613582,0
2007-03-19,4.15,4.2,4.13,4.15,449613,0
2007-03-20,4.14,4.16,4.12,4.14,560692,0
2007-03-21,4.14,4.18,4.11,4.17,530107,0
2007-03-22,4.19,4.22,4.13,4.14,491592,0
2007-03-23,4.13,4.18,4.12,4.12,575330,0
2007-03-26,4.13,4.28,4.11,4.2,1294634,0
2007-03-27,4.2,4.29,4.17,4.28,653103,0
2007-03-28,4.25,4.26,4.2,4.21,1542719,0
2007-03-29,4.27,4.27,4.09,4.18,1370783,0
2007-03-30,4.2,4.26,4.12,4.23,815180,0
2007-04-02,4.25,4.25,4.13,4.21,734865,0
2007-04-03,4.22,4.29,4.2,4.28,822453,0
2007-04-04,4.27,4.4,4.23,4.4,1142492,0
2007-04-05,4.42,4.45,4.35,4.38,622381,0
2007-04-09,4.38,4.4,4.31,4.31,1565074,0
2007-04-10,4.3,4.38,4.25,4.38,848580,0
2007-04-11,4.4,4.4,4.25,4.33,1486673,0
2007-04-12,4.32,4.41,4.27,4.39,997867,0
2007-04-13,4.38,4.44,4.31,4.35,1225201,0
2007-04-16,4.36,4.49,4.36,4.47,1438579,0
2007-04-17,4.46,4.48,4.39,4.4,1633588,0
2007-04-18,4.37,4.45,4.35,4.39,959620,0
2007-04-19,4.37,4.37,4.33,4.34,691012,0
2007-04-20,4.38,4.38,4.31,4.34,700846,0
2007-04-23,4.32,4.35,4.24,4.27,1442592,0
2007-04-24,4.27,4.37,4.19,4.37,1485410,0
2007-04-25,4.38,4.43,4.34,4.37,559574,0
2007-04-26,4.4,4.4,4.26,4.35,1224433,0
2007-04-27,4.31,4.39,4.1,4.16,2542852,0
2007-04-30,4.15,4.19,4.02,4.09,2804557,0
2007-05-01,4.08,4.11,4.01,4.05,1347789,0
2007-05-02,4.05,4.13,4.03,4.09,1002453,0
2007-05-03,4.07,4.18,4.03,4.08,1057924,0
2007-05-04,4.07,4.11,4.03,4.09,1060460,0
2007-05-07,4.06,4.14,4.05,4.1,780028,0
2007-05-08,4.07,4.11,4.01,4.09,655114,0
2007-05-09,4.05,4.11,4.04,4.06,513384,0
2007-05-10,4.02,4.06,3.92,3.92,1499552,0
2007-05-11,4.01,4.05,3.94,4.04,1104578,0
2007-05-14,4.02,4.04,3.92,3.98,1449099,0
2007-05-15,4,4.04,3.95,3.96,987103,0
2007-05-16,3.98,4.01,3.92,4,997334,0
2007-05-17,3.98,4.02,3.92,3.99,647687,0
2007-05-18,3.99,4.02,3.91,3.98,789144,0
2007-05-21,3.97,4.05,3.93,3.99,605501,0
2007-05-22,3.98,4.01,3.93,3.93,1228552,0
2007-05-23,3.94,3.99,3.85,3.87,1513621,0
2007-05-24,3.85,3.86,3.73,3.78,1577898,0
2007-05-25,3.79,3.82,3.73,3.81,768175,0
2007-05-29,3.8,3.82,3.73,3.79,1296791,0
2007-05-30,3.75,3.81,3.71,3.8,675690,0
2007-05-31,3.81,3.83,3.72,3.75,2138740,0
2007-06-01,3.75,3.85,3.73,3.77,2195180,0
2007-06-04,3.76,3.87,3.75,3.86,971872,0
2007-06-05,3.85,3.87,3.76,3.81,611772,0
2007-06-06,3.7,3.76,3.69,3.72,915824,0
2007-06-07,3.7,3.74,3.69,3.72,513480,0
2007-06-08,3.7,3.77,3.68,3.75,430154,0
2007-06-11,3.72,3.77,3.7,3.74,454006,0
2007-06-12,3.77,3.79,3.71,3.76,1112249,0
2007-06-13,3.76,3.82,3.71,3.81,1044915,0
2007-06-14,3.8,3.84,3.74,3.76,1628360,0
2007-06-15,3.86,3.9,3.78,3.84,911193,0
2007-06-18,3.84,3.89,3.82,3.84,642848,0
2007-06-19,3.84,3.85,3.77,3.8,502519,0
2007-06-20,3.81,3.82,3.77,3.79,542439,0
2007-06-21,3.78,3.8,3.75,3.79,1366455,0
2007-06-22,3.77,3.84,3.74,3.84,1925539,0
2007-06-25,3.81,3.86,3.75,3.76,606472,0
2007-06-26,3.79,3.81,3.74,3.77,732352,0
2007-06-27,3.75,3.87,3.7,3.82,943501,0
2007-06-28,3.95,4,3.82,3.99,1441037,0
2007-06-29,3.99,4.13,3.97,4.05,2441139,0
2007-07-02,4.35,4.45,4.16,4.24,1702324,0
2007-07-03,4.25,4.34,4.22,4.32,977241,0
2007-07-05,4.32,4.37,4.29,4.33,1362986,0
2007-07-06,4.32,4.45,4.32,4.44,1151032,0
2007-07-09,4.5,4.56,4.46,4.48,1909919,0
2007-07-10,4.21,4.39,4.14,4.27,1735791,0
2007-07-11,4.28,4.35,4.25,4.31,768708,0
2007-07-12,4.33,4.39,4.3,4.35,1454745,0
2007-07-13,4.34,4.4,4.32,4.38,494550,0
2007-07-16,4.35,4.42,4.26,4.35,815251,0
2007-07-17,4.34,4.51,4.32,4.4,1407330,0
2007-07-18,4.37,4.5,4.36,4.42,889216,0
2007-07-19,4.52,4.56,4.44,4.5,1473616,0
2007-07-20,4.49,4.54,4.38,4.41,1486684,0
2007-07-23,4.39,4.46,4.36,4.43,1198711,0
2007-07-24,4.36,4.45,4.3,4.35,1378171,0
2007-07-25,4.35,4.4,4.27,4.33,632368,0
2007-07-26,4.27,4.3,4.04,4.18,940425,0
2007-07-27,4.17,4.38,4.07,4.08,1846132,0
2007-07-30,4.09,4.21,4.02,4.18,2229785,0
2007-07-31,4.21,4.29,4.05,4.06,4113220,0
2007-08-01,4.1,4.12,4,4.03,1126999,0
2007-08-02,4.01,4.05,3.75,3.93,3618351,0
2007-08-03,3.93,3.98,3.73,3.74,1781803,0
2007-08-06,3.74,3.77,3.56,3.59,1467320,0
2007-08-07,3.56,3.59,3.41,3.42,2985219,0
2007-08-08,3.51,3.7,3.36,3.42,3453837,0
2007-08-09,3.4,3.54,3.29,3.31,4012497,0
2007-08-10,3.3,3.56,3.11,3.53,7593599,0
2007-08-13,3.55,3.69,3.55,3.61,1745648,0
2007-08-14,3.64,3.73,3.58,3.64,916588,0
2007-08-15,3.65,3.68,3.4,3.4,652463,0
2007-08-16,3.44,3.51,3.3,3.51,1395938,0
2007-08-17,3.67,3.67,3.44,3.48,1319947,0
2007-08-20,3.48,3.7,3.4,3.55,1086357,0
2007-08-21,3.56,3.59,3.47,3.52,501966,0
2007-08-22,3.56,3.62,3.43,3.45,781613,0
2007-08-23,3.55,3.62,3.44,3.48,1173432,0
2007-08-24,3.49,3.5,3.46,3.48,735990,0
2007-08-27,3.48,3.53,3.43,3.52,295052,0
2007-08-28,3.49,3.49,3.31,3.32,847500,0
2007-08-29,3.39,3.47,3.33,3.44,915251,0
2007-08-30,3.4,3.5,3.37,3.39,831341,0
2007-08-31,3.45,3.48,3.42,3.46,474004,0
2007-09-04,3.44,3.53,3.44,3.51,654430,0
2007-09-05,3.48,3.52,3.44,3.45,486635,0
2007-09-06,3.45,3.5,3.45,3.47,389586,0
2007-09-07,3.42,3.49,3.41,3.43,563734,0
2007-09-10,3.44,3.48,3.39,3.45,537353,0
2007-09-11,3.46,3.59,3.38,3.55,841113,0
2007-09-12,3.54,3.6,3.5,3.52,375666,0
2007-09-13,3.55,3.73,3.48,3.72,1308170,0
2007-09-14,3.7,3.77,3.59,3.7,1077553,0
2007-09-17,3.7,3.73,3.6,3.61,1327164,0
2007-09-18,3.62,3.78,3.58,3.78,1916849,0
2007-09-19,3.79,3.85,3.75,3.81,725007,0
2007-09-20,3.8,3.93,3.78,3.79,784282,0
2007-09-21,3.83,3.95,3.8,3.93,1125547,0
2007-09-24,3.94,3.94,3.76,3.77,786966,0
2007-09-25,3.75,3.85,3.7,3.71,1653315,0
2007-09-26,3.79,3.81,3.72,3.74,921385,0
2007-09-27,3.75,3.8,3.69,3.75,890507,0
2007-09-28,3.81,3.88,3.77,3.84,1467362,0
2007-10-01,3.83,3.88,3.81,3.85,732259,0
2007-10-02,3.86,3.94,3.86,3.9,677412,0
2007-10-03,3.87,3.91,3.85,3.88,522259,0
2007-10-04,3.89,3.97,3.83,3.85,336816,0
2007-10-05,3.91,3.93,3.86,3.88,855742,0
2007-10-08,3.86,3.92,3.82,3.86,620094,0
2007-10-09,3.9,3.9,3.8,3.83,571004,0
2007-10-10,3.81,3.86,3.79,3.85,588192,0
2007-10-11,3.85,3.91,3.79,3.83,949434,0
2007-10-12,3.83,3.87,3.8,3.86,671673,0
2007-10-15,3.85,3.87,3.76,3.82,486919,0
2007-10-16,3.81,3.81,3.76,3.76,589395,0
2007-10-17,3.82,3.83,3.76,3.82,415588,0
2007-10-18,3.8,3.82,3.71,3.75,425909,0
2007-10-19,3.75,3.78,3.64,3.66,708410,0
2007-10-22,3.64,3.74,3.64,3.72,548717,0
2007-10-23,3.74,3.74,3.66,3.71,458878,0
2007-10-24,3.68,3.72,3.64,3.64,1006099,0
2007-10-25,4,4.19,3.85,4.09,7797047,0
2007-10-26,4.16,4.25,4.11,4.25,2874511,0
2007-10-29,4.29,4.4,4.25,4.36,1837857,0
2007-10-30,4.35,4.38,4.33,4.38,1249130,0
2007-10-31,4.4,4.4,4.27,4.38,1683952,0
2007-11-01,4.3,4.39,4.15,4.16,1740624,0
2007-11-02,4.2,4.34,4.18,4.25,1212731,0
2007-11-05,4.18,4.29,4.13,4.16,809699,0
2007-11-06,4.17,4.35,4.16,4.34,1330043,0
2007-11-07,4.3,4.32,4.15,4.17,1100753,0
2007-11-08,4.15,4.17,3.9,4.1,1414191,0
2007-11-09,4.07,4.1,3.95,4.03,1136650,0
2007-11-12,4.01,4.08,3.91,3.91,716907,0
2007-11-13,3.94,4.09,3.94,4.09,1297583,0
2007-11-14,4.1,4.12,3.96,4.02,849304,0
2007-11-15,4.01,4.01,3.92,3.95,694530,0
2007-11-16,3.96,3.96,3.82,3.9,900970,0
2007-11-19,3.82,3.88,3.66,3.73,688115,0
2007-11-20,3.76,4,3.75,3.87,992288,0
2007-11-21,3.86,3.87,3.7,3.78,830294,0
2007-11-23,3.79,3.92,3.74,3.87,428516,0
2007-11-26,3.87,3.9,3.64,3.67,940187,0
2007-11-27,3.67,3.8,3.62,3.63,594237,0
2007-11-28,3.68,3.77,3.55,3.75,1121008,0
2007-11-29,3.75,3.81,3.67,3.7,599842,0
2007-11-30,3.7,3.77,3.62,3.64,923380,0
2007-12-03,3.64,3.65,3.55,3.59,1040138,0
2007-12-04,3.55,3.67,3.53,3.62,684331,0
2007-12-05,3.68,3.85,3.65,3.83,949565,0
2007-12-06,3.83,3.88,3.75,3.87,844274,0
2007-12-07,3.89,3.89,3.74,3.74,541729,0
2007-12-10,3.74,3.81,3.71,3.72,559662,0
2007-12-11,3.75,3.76,3.59,3.63,906859,0
2007-12-12,3.73,3.82,3.6,3.67,707514,0
2007-12-13,3.62,3.76,3.56,3.61,510249,0
2007-12-14,3.55,3.68,3.5,3.53,650319,0
2007-12-17,3.51,3.56,3.45,3.45,516967,0
2007-12-18,3.51,3.51,3.39,3.49,718809,0
2007-12-19,3.49,3.58,3.42,3.56,913824,0
2007-12-20,3.57,3.65,3.48,3.61,760488,0
2007-12-21,3.69,3.75,3.57,3.68,1553479,0
2007-12-24,3.68,3.69,3.59,3.69,314618,0
2007-12-26,3.69,3.71,3.65,3.71,609136,0
2007-12-27,3.67,3.72,3.53,3.53,632158,0
2007-12-28,3.58,3.58,3.43,3.46,633028,0
2007-12-31,3.45,3.58,3.36,3.54,1215739,0
2008-01-02,3.54,3.55,3.35,3.35,1003136,0
2008-01-03,3.37,3.45,3.26,3.38,934073,0
2008-01-04,3.39,3.39,3.18,3.21,731931,0
2008-01-07,3.2,3.25,3.01,3.18,933291,0
2008-01-08,3.17,3.3,3.04,3.11,1395721,0
2008-01-09,3.1,3.2,3.06,3.16,814622,0
2008-01-10,3.13,3.25,3.06,3.24,881085,0
2008-01-11,3.22,3.22,3.03,3.15,1019281,0
2008-01-14,3.17,3.19,3.11,3.15,792874,0
2008-01-15,3.15,3.16,3.04,3.07,784355,0
2008-01-16,3.06,3.16,3.04,3.12,778979,0
2008-01-17,3.13,3.16,3.12,3.12,624910,0
2008-01-18,3.07,3.16,3.07,3.12,802866,0
2008-01-22,3,3.19,2.8,3.09,739923,0
2008-01-23,3.01,3.09,2.8,3.09,1424147,0
2008-01-24,3.05,3.24,3,3.17,2596130,0
2008-01-25,3.41,3.56,3.39,3.45,2700976,0
2008-01-28,3.45,3.51,3.39,3.43,1169021,0
2008-01-29,3.44,3.44,3.25,3.32,1191779,0
2008-01-30,3.29,3.45,3.24,3.33,1041820,0
2008-01-31,3.37,3.45,3.29,3.45,1140156,0
2008-02-01,3.47,3.48,3.33,3.37,1427808,0
2008-02-04,3.37,3.41,3.26,3.27,1139118,0
2008-02-05,3.2,3.31,3.13,3.22,786736,0
2008-02-06,3.25,3.27,3.11,3.13,608981,0
2008-02-07,3.1,3.18,3.05,3.14,828462,0
2008-02-08,3.15,3.17,3.06,3.15,598004,0
2008-02-11,3.14,3.18,3.08,3.11,433395,0
2008-02-12,3.13,3.15,3.09,3.13,514174,0
2008-02-13,3.15,3.18,3.12,3.18,784827,0
2008-02-14,3.18,3.27,3.17,3.22,628860,0
2008-02-15,3.2,3.23,3.14,3.21,535080,0
2008-02-19,3.25,3.3,3.2,3.2,309133,0
2008-02-20,3.2,3.24,3.13,3.2,405670,0
2008-02-21,3.23,3.28,3.12,3.13,354782,0
2008-02-22,3.13,3.18,3.04,3.06,604054,0
2008-02-25,3.07,3.24,3.04,3.21,763757,0
2008-02-26,3.18,3.23,3.05,3.14,1000679,0
2008-02-27,3.1,3.21,3.09,3.15,646448,0
2008-02-28,3.12,3.18,3.02,3.06,1309673,0
2008-02-29,3.08,3.09,3,3.01,1121822,0
2008-03-03,3.05,3.08,2.92,3.01,822963,0
2008-03-04,2.98,3.04,2.92,2.96,886701,0
2008-03-05,2.98,3.04,2.94,3,704151,0
2008-03-06,3.03,3.06,2.95,2.95,906831,0
2008-03-07,2.91,3.02,2.9,3.02,804409,0
2008-03-10,2.99,3.02,2.84,2.87,918576,0
2008-03-11,2.92,3.02,2.89,3.02,779422,0
2008-03-12,3.03,3.11,2.96,3.03,1113775,0
2008-03-13,3.01,3.09,3,3.01,753259,0
2008-03-14,3.03,3.04,2.92,3.02,914031,0
2008-03-17,2.98,3.08,2.95,3.01,1282512,0
2008-03-18,3.08,3.11,3.04,3.11,1090461,0
2008-03-19,3.14,3.21,3.1,3.11,940107,0
2008-03-20,3.19,3.21,3.08,3.15,2118087,0
2008-03-24,3.16,3.2,3.13,3.17,1000865,0
2008-03-25,3.18,3.2,3.11,3.16,1248024,0
2008-03-26,3.14,3.25,3.14,3.25,687862,0
2008-03-27,3.26,3.28,3.2,3.26,533043,0
2008-03-28,3.27,3.27,3.1,3.12,444698,0
2008-03-31,3.13,3.14,3.05,3.1,700815,0
2008-04-01,3.14,3.28,3.09,3.26,811373,0
2008-04-02,3.23,3.27,3.18,3.24,591547,0
2008-04-03,3.22,3.28,3.17,3.23,473429,0
2008-04-04,3.24,3.25,3.16,3.2,728790,0
2008-04-07,3.24,3.28,3.17,3.18,420320,0
2008-04-08,3.16,3.16,3.05,3.16,360092,0
2008-04-09,3.16,3.17,3.07,3.08,355692,0
2008-04-10,3.1,3.19,3.1,3.15,279185,0
2008-04-11,3.1,3.11,3.04,3.07,474436,0
2008-04-14,3.06,3.06,3,3.01,503422,0
2008-04-15,3.01,3.04,2.97,3,348416,0
2008-04-16,3.04,3.1,3.01,3.06,820199,0
2008-04-17,3.05,3.08,2.99,3.06,392061,0
2008-04-18,3.1,3.2,3.09,3.18,794410,0
2008-04-21,3.15,3.19,3.12,3.16,401276,0
2008-04-22,3.14,3.17,3,3.06,694407,0
2008-04-23,3.09,3.15,3.03,3.14,773716,0
2008-04-24,2.9,3.03,2.79,2.98,3423023,0
2008-04-25,2.96,3.03,2.89,2.95,1161449,0
2008-04-28,2.95,3.09,2.91,3.02,1999967,0
2008-04-29,3.02,3.03,3,3.02,900204,0
2008-04-30,3.02,3.05,2.96,3.03,1981189,0
2008-05-01,3,3.12,3,3.09,1808192,0
2008-05-02,3.11,3.17,3.08,3.14,1944935,0
2008-05-05,3.12,3.14,3.03,3.11,1289982,0
2008-05-06,3.1,3.13,3.04,3.08,918849,0
2008-05-07,3.06,3.12,3.03,3.05,707012,0
2008-05-08,3.06,3.09,3.01,3.06,542037,0
2008-05-09,3.01,3.08,2.98,3.05,473713,0
2008-05-12,3.06,3.13,3.01,3.11,628129,0
2008-05-13,3.11,3.18,3.1,3.17,797159,0
2008-05-14,3.25,3.25,3.07,3.07,1229841,0
2008-05-15,3.12,3.27,3.1,3.25,2878986,0
2008-05-16,3.31,3.6,3.29,3.57,4278578,0
2008-05-19,3.57,3.57,3.18,3.26,3649352,0
2008-05-20,3.24,3.36,3.21,3.35,4437418,0
2008-05-21,3.36,3.39,3.31,3.35,2056800,0
2008-05-22,3.36,3.42,3.3,3.41,1256682,0
2008-05-23,3.38,3.38,3.25,3.33,2300976,0
2008-05-27,3.32,3.41,3.27,3.34,802078,0
2008-05-28,3.35,3.35,3.24,3.26,672152,0
2008-05-29,3.26,3.31,3.25,3.26,517253,0
2008-05-30,3.27,3.28,3.13,3.25,1093404,0
2008-06-02,3.35,3.35,3.18,3.23,1090587,0
2008-06-03,3.26,3.3,3.17,3.18,1128255,0
2008-06-04,3.18,3.26,3.14,3.14,580704,0
2008-06-05,3.14,3.24,3.14,3.22,603358,0
2008-06-06,3.18,3.21,3.13,3.19,833879,0
2008-06-09,3.2,3.31,3.13,3.28,1372047,0
2008-06-10,3.26,3.32,3.2,3.3,837852,0
2008-06-11,3.28,3.3,3.18,3.2,851042,0
2008-06-12,3.21,3.27,3.16,3.2,1010903,0
2008-06-13,3.23,3.33,3.17,3.32,745065,0
2008-06-16,3.3,3.31,3.22,3.3,605148,0
2008-06-17,3.28,3.3,3.18,3.18,782772,0
2008-06-18,3.18,3.23,3.14,3.17,518591,0
2008-06-19,3.17,3.26,3.14,3.19,759966,0
2008-06-20,3.18,3.22,3.07,3.19,1309620,0
2008-06-23,3.22,3.24,3.12,3.15,478389,0
2008-06-24,3.16,3.2,3.08,3.08,787526,0
2008-06-25,3.08,3.17,3.07,3.15,719276,0
2008-06-26,3.12,3.12,2.97,3.03,709921,0
2008-06-27,2.99,3.02,2.92,2.94,1773384,0
2008-06-30,2.94,3,2.84,2.84,1488800,0
2008-07-01,2.8,2.88,2.72,2.8,1055357,0
2008-07-02,2.8,2.84,2.5,2.74,2906852,0
2008-07-03,2.74,2.86,2.69,2.84,490661,0
2008-07-07,2.86,2.88,2.75,2.77,594205,0
2008-07-08,2.78,2.79,2.72,2.78,646242,0
2008-07-09,2.79,2.8,2.7,2.71,577328,0
2008-07-10,2.7,2.78,2.67,2.7,1137717,0
2008-07-11,2.67,2.79,2.67,2.78,1109536,0
2008-07-14,2.8,2.84,2.67,2.76,724275,0
2008-07-15,2.72,2.79,2.65,2.74,568609,0
2008-07-16,2.76,2.81,2.68,2.81,677909,0
2008-07-17,2.83,2.85,2.75,2.83,537717,0
2008-07-18,2.84,2.84,2.8,2.83,513990,0
2008-07-21,2.83,2.84,2.78,2.82,199479,0
2008-07-22,2.98,2.98,2.82,2.9,611353,0
2008-07-23,2.9,2.95,2.86,2.91,365153,0
2008-07-24,2.93,2.94,2.88,2.91,391211,0
2008-07-25,2.94,2.99,2.88,2.93,859105,0
2008-07-28,2.93,2.95,2.86,2.87,264691,0
2008-07-29,2.87,3.09,2.82,3.02,654928,0
2008-07-30,3.04,3.07,2.96,3.03,680321,0
2008-07-31,2.95,3.05,2.9,2.93,2088094,0
2008-08-01,3.16,3.17,3.02,3.11,2823618,0
2008-08-04,3.17,3.2,3.03,3.06,1276683,0
2008-08-05,3.06,3.18,3.05,3.12,1183547,0
2008-08-06,3.18,3.18,3.07,3.12,775922,0
2008-08-07,3.1,3.13,3.07,3.1,1188595,0
2008-08-08,3.11,3.18,3.11,3.18,1034361,0
2008-08-11,3.36,3.44,3.35,3.42,2428854,0
2008-08-12,3.42,3.43,3.37,3.41,1134758,0
2008-08-13,3.42,3.45,3.4,3.45,1375350,0
2008-08-14,3.42,3.45,3.42,3.44,1438285,0
2008-08-15,3.48,3.49,3.4,3.45,1118122,0
2008-08-18,3.45,3.45,3.42,3.45,908129,0
2008-08-19,3.43,3.48,3.4,3.43,1403717,0
2008-08-20,3.43,3.43,3.36,3.36,1686364,0
2008-08-21,3.36,3.39,3.34,3.35,3013774,0
2008-08-22,3.37,3.39,3.34,3.39,2110891,0
2008-08-25,3.38,3.43,3.34,3.41,1795585,0
2008-08-26,3.4,3.45,3.4,3.45,1011629,0
2008-08-27,3.45,3.46,3.41,3.46,1360299,0
2008-08-28,3.46,3.5,3.43,3.49,1251275,0
2008-08-29,3.41,3.5,3.41,3.5,1041467,0
2008-09-02,3.5,3.5,3.39,3.43,2948862,0
2008-09-03,3.46,3.48,3.4,3.46,859993,0
2008-09-04,3.43,3.45,3.39,3.4,1287042,0
2008-09-05,3.38,3.42,3.38,3.42,790843,0
2008-09-08,3.47,3.49,3.29,3.32,1703209,0
2008-09-09,3.36,3.36,3.24,3.24,1764457,0
2008-09-10,3.33,3.34,3.25,3.28,745068,0
2008-09-11,3.28,3.3,3.21,3.29,672157,0
2008-09-12,3.27,3.32,3.21,3.24,2668478,0
2008-09-15,3,3.08,2.93,3,1248325,0
2008-09-16,2.92,3.07,2.86,2.91,929471,0
2008-09-17,2.87,2.89,2.68,2.7,1076333,0
2008-09-18,2.78,3.05,2.69,2.91,1878340,0
2008-09-19,3.08,3.14,2.88,3.05,3736184,0
2008-09-22,3.01,3.03,2.85,2.87,813246,0
2008-09-23,2.87,2.93,2.8,2.91,636364,0
2008-09-24,2.95,3.05,2.91,2.98,2104683,0
2008-09-25,3.04,3.04,2.93,2.99,534556,0
2008-09-26,2.94,3.01,2.65,2.77,1441208,0
2008-09-29,2.74,2.79,2.52,2.57,1223749,0
2008-09-30,2.61,3.38,2.58,3.37,3011272,0
2008-10-01,3.16,3.16,2.75,2.77,1624759,0
2008-10-02,2.78,2.87,2.48,2.59,2430794,0
2008-10-03,2.64,2.75,2.5,2.5,578056,0
2008-10-06,2.5,2.62,2.16,2.34,823842,0
2008-10-07,2.38,2.45,2,2,917958,0
2008-10-08,1.94,2.11,1.75,1.84,1215167,0
2008-10-09,1.89,2.14,1.64,1.64,1022639,0
2008-10-10,1.6,1.78,1.5,1.78,1550808,0
2008-10-13,1.9,1.99,1.77,1.86,1808297,0
2008-10-14,1.95,1.95,1.71,1.73,730249,0
2008-10-15,1.71,1.76,1.45,1.61,771489,0
2008-10-16,1.6,1.7,1.49,1.63,1060830,0
2008-10-17,1.63,2.02,1.63,1.86,1007654,0
2008-10-20,1.88,2.07,1.81,2.07,905869,0
2008-10-21,2.07,2.14,1.9,2.03,598865,0
2008-10-22,2.01,2.08,1.91,1.94,567387,0
2008-10-23,1.94,1.99,1.84,1.96,419732,0
2008-10-24,1.81,1.98,1.81,1.89,299583,0
2008-10-27,1.86,1.94,1.8,1.8,220587,0
2008-10-28,1.86,1.94,1.75,1.93,1071445,0
2008-10-29,1.94,2.07,1.86,1.9,825048,0
2008-10-30,1.94,2.07,1.89,2.06,819847,0
2008-10-31,2.03,2.06,1.66,1.84,1639855,0
2008-11-03,1.72,1.95,1.72,1.93,489537,0
2008-11-04,1.96,2.02,1.78,2,674953,0
2008-11-05,2.14,2.24,2.04,2.05,1164300,0
2008-11-06,2.03,2.03,1.83,1.92,620469,0
2008-11-07,1.95,1.98,1.86,1.94,483713,0
2008-11-10,1.99,1.99,1.85,1.88,434313,0
2008-11-11,1.87,2.11,1.84,1.98,465175,0
2008-11-12,1.98,2,1.86,1.86,280539,0
2008-11-13,1.85,2.13,1.77,2.12,430263,0
2008-11-14,2.08,2.08,1.84,1.84,274648,0
2008-11-17,1.83,1.96,1.77,1.89,216479,0
2008-11-18,1.9,1.93,1.76,1.85,272245,0
2008-11-19,1.85,1.85,1.65,1.67,197782,0
2008-11-20,1.65,1.75,1.51,1.51,454420,0
2008-11-21,1.54,1.71,1.46,1.71,499499,0
2008-11-24,1.74,1.95,1.7,1.95,601381,0
2008-11-25,1.98,2,1.71,1.97,471403,0
2008-11-26,1.91,2.06,1.9,2.06,353991,0
2008-11-28,2.04,2.1,1.93,2.1,179002,0
2008-12-01,2.04,2.11,1.72,1.72,421838,0
2008-12-02,1.76,1.94,1.76,1.9,334970,0
2008-12-03,1.86,2.02,1.81,1.97,241373,0
2008-12-04,1.94,2.07,1.81,1.85,344460,0
2008-12-05,1.83,2.03,1.8,2.03,394780,0
2008-12-08,2.08,2.17,1.99,2.15,445795,0
2008-12-09,2.12,2.48,2.09,2.21,569274,0
2008-12-10,2.24,2.44,2.14,2.22,277584,0
2008-12-11,2.17,2.25,1.95,1.95,237177,0
2008-12-12,1.91,2.03,1.9,2.02,234773,0
2008-12-15,1.98,2.12,1.95,2,227678,0
2008-12-16,1.99,2.08,1.98,2.02,1009967,0
2008-12-17,2,2.12,1.98,2.09,655056,0
2008-12-18,2.09,2.18,2.07,2.17,280641,0
2008-12-19,2.21,2.28,2.11,2.28,864314,0
2008-12-22,2.28,2.28,2.1,2.2,461030,0
2008-12-23,2.22,2.22,2.03,2.08,337216,0
2008-12-24,2.09,2.12,2.03,2.06,120556,0
2008-12-26,2.06,2.06,1.98,2.03,163739,0
2008-12-29,2.02,2.09,1.99,2.05,230081,0
2008-12-30,2.07,2.2,2.07,2.17,400217,0
2008-12-31,2.18,2.35,2.15,2.34,575871,0
2009-01-02,2.35,2.4,2.25,2.36,195290,0
2009-01-05,2.37,2.37,2.14,2.15,485638,0
2009-01-06,2.18,2.22,2.14,2.18,431571,0
2009-01-07,2.15,2.2,2.05,2.06,301655,0
2009-01-08,2.06,2.21,1.99,2.2,397089,0
2009-01-09,2.2,2.2,2.02,2.03,317868,0
2009-01-12,2.04,2.07,1.95,1.95,296810,0
2009-01-13,1.95,2.02,1.94,1.98,164360,0
2009-01-14,1.95,1.98,1.74,1.74,241146,0
2009-01-15,1.74,1.8,1.65,1.79,284657,0
2009-01-16,1.81,1.83,1.68,1.81,190646,0
2009-01-20,1.78,1.78,1.66,1.66,280232,0
2009-01-21,1.68,1.76,1.6,1.75,236787,0
2009-01-22,1.7,1.72,1.58,1.58,312306,0
2009-01-23,1.59,1.63,1.51,1.56,157200,0
2009-01-26,1.57,1.65,1.56,1.64,176233,0
2009-01-27,1.65,1.7,1.64,1.69,110665,0
2009-01-28,1.72,1.87,1.68,1.87,305442,0
2009-01-29,1.89,1.95,1.73,1.91,337034,0
2009-01-30,1.93,1.94,1.77,1.77,359890,0
2009-02-02,1.75,1.97,1.73,1.87,344685,0
2009-02-03,1.88,1.94,1.79,1.93,309106,0
2009-02-04,1.92,2.01,1.78,1.89,451562,0
2009-02-05,1.87,2.05,1.87,2.03,283301,0
2009-02-06,2.09,2.17,2.03,2.16,441146,0
2009-02-09,2.14,2.16,2.08,2.14,428715,0
2009-02-10,2.12,2.13,1.93,1.93,224986,0
2009-02-11,1.94,2.01,1.89,1.91,125439,0
2009-02-12,1.89,1.94,1.86,1.92,133121,0
2009-02-13,1.92,2,1.9,1.98,143393,0
2009-02-17,1.93,1.94,1.83,1.83,195543,0
2009-02-18,1.85,1.85,1.76,1.76,241147,0
2009-02-19,1.79,1.83,1.65,1.65,147502,0
2009-02-20,1.63,1.68,1.56,1.6,243020,0
2009-02-23,1.61,1.63,1.48,1.48,287561,0
2009-02-24,1.5,1.7,1.5,1.68,262220,0
2009-02-25,1.67,1.67,1.54,1.62,178954,0
2009-02-26,1.63,1.66,1.48,1.48,140954,0
2009-02-27,1.46,1.62,1.4,1.42,987180,0
2009-03-02,1.42,1.54,1.42,1.43,493102,0
2009-03-03,1.46,1.47,1.38,1.42,244860,0
2009-03-04,1.44,1.55,1.39,1.41,268591,0
2009-03-05,1.37,1.43,1.17,1.19,352603,0
2009-03-06,1.24,1.25,1.21,1.23,284922,0
2009-03-09,1.22,1.25,1.06,1.06,369935,0
2009-03-10,1.1,1.24,1.1,1.24,356731,0
2009-03-11,1.24,1.32,1.24,1.26,217206,0
2009-03-12,1.26,1.47,1.25,1.45,487435,0
2009-03-13,1.45,1.5,1.38,1.48,429183,0
2009-03-16,1.5,1.51,1.42,1.5,151704,0
2009-03-17,1.5,1.7,1.47,1.7,200100,0
2009-03-18,1.7,1.75,1.38,1.54,498807,0
2009-03-19,1.56,1.65,1.54,1.65,268961,0
2009-03-20,1.67,1.67,1.52,1.59,696753,0
2009-03-23,1.63,1.7,1.5,1.7,456249,0
2009-03-24,1.67,1.7,1.55,1.55,170776,0
2009-03-25,1.58,1.7,1.48,1.6,355563,0
2009-03-26,1.63,1.7,1.58,1.7,404734,0
2009-03-27,1.7,1.7,1.61,1.63,243801,0
2009-03-30,1.6,1.6,1.51,1.57,175460,0
2009-03-31,1.6,1.64,1.51,1.52,363549,0
2009-04-01,1.49,1.59,1.46,1.59,187489,0
2009-04-02,1.64,1.82,1.64,1.81,440155,0
2009-04-03,1.81,1.87,1.65,1.85,189897,0
2009-04-06,1.83,1.85,1.74,1.83,198034,0
2009-04-07,1.75,1.85,1.75,1.75,203935,0
2009-04-08,1.76,1.79,1.73,1.78,112913,0
2009-04-09,1.83,1.87,1.78,1.83,231440,0
2009-04-13,1.83,1.9,1.78,1.9,154804,0
2009-04-14,1.89,1.92,1.8,1.8,226821,0
2009-04-15,1.79,1.91,1.77,1.91,72508,0
2009-04-16,1.9,1.99,1.89,1.98,134471,0
2009-04-17,1.99,1.99,1.91,1.97,148239,0
2009-04-20,1.92,1.92,1.76,1.76,210130,0
2009-04-21,1.76,1.9,1.76,1.88,171104,0
2009-04-22,1.84,1.92,1.8,1.9,158007,0
2009-04-23,1.9,1.91,1.75,1.78,314852,0
2009-04-24,1.79,1.86,1.75,1.85,263950,0
2009-04-27,1.8,1.8,1.67,1.69,328669,0
2009-04-28,1.68,1.74,1.64,1.66,204730,0
2009-04-29,1.67,1.8,1.67,1.79,239025,0
2009-04-30,1.8,1.82,1.72,1.76,384123,0
2009-05-01,1.72,1.77,1.71,1.74,173430,0
2009-05-04,1.75,1.8,1.73,1.8,217727,0
2009-05-05,1.79,1.81,1.69,1.71,271960,0
2009-05-06,1.74,1.79,1.74,1.77,205737,0
2009-05-07,1.78,1.8,1.68,1.74,282444,0
2009-05-08,1.78,1.79,1.68,1.77,148717,0
2009-05-11,1.73,1.75,1.69,1.71,133319,0
2009-05-12,1.72,1.75,1.66,1.68,143406,0
2009-05-13,1.66,1.67,1.58,1.58,222990,0
2009-05-14,1.57,1.67,1.57,1.62,229522,0
2009-05-15,1.67,1.67,1.58,1.61,208399,0
2009-05-18,1.63,1.78,1.63,1.78,340202,0
2009-05-19,1.81,1.82,1.65,1.65,359594,0
2009-05-20,1.67,1.75,1.64,1.65,282658,0
2009-05-21,1.62,1.7,1.62,1.67,207575,0
2009-05-22,1.68,1.75,1.68,1.7,126885,0
2009-05-26,1.68,1.76,1.68,1.76,278817,0
2009-05-27,1.75,1.77,1.67,1.67,248924,0
2009-05-28,1.69,1.71,1.63,1.65,311861,0
2009-05-29,1.6,1.67,1.6,1.65,623257,0
2009-06-01,1.72,1.75,1.7,1.75,289877,0
2009-06-02,1.73,1.83,1.73,1.82,480255,0
2009-06-03,1.86,1.89,1.8,1.85,270037,0
2009-06-04,1.88,1.9,1.83,1.85,271288,0
2009-06-05,1.88,1.88,1.81,1.84,140263,0
2009-06-08,1.76,1.83,1.69,1.69,442780,0
2009-06-09,1.71,1.73,1.66,1.66,673732,0
2009-06-10,1.68,1.72,1.6,1.61,518816,0
2009-06-11,1.64,1.74,1.63,1.71,3341360,0
2009-06-12,1.75,1.75,1.64,1.74,2541845,0
2009-06-15,1.74,1.75,1.66,1.75,812320,0
2009-06-16,1.78,1.9,1.73,1.88,821718,0
2009-06-17,1.84,1.98,1.8,1.89,993319,0
2009-06-18,1.92,1.92,1.85,1.88,207427,0
2009-06-19,1.92,1.95,1.75,1.79,1068157,0
2009-06-22,1.77,1.78,1.65,1.67,520222,0
2009-06-23,1.68,1.74,1.68,1.73,266525,0
2009-06-24,1.76,1.8,1.7,1.78,412486,0
2009-06-25,1.76,1.86,1.76,1.86,364121,0
2009-06-26,1.84,2.23,1.77,2.03,1508884,0
2009-06-29,2,2.1,1.93,1.95,630024,0
2009-06-30,1.96,2.11,1.96,2,499655,0
2009-07-01,2.03,2.12,2.02,2.09,243639,0
2009-07-02,2.05,2.05,1.91,1.94,407201,0
2009-07-06,1.94,2,1.91,1.99,314936,0
2009-07-07,1.98,2.03,1.96,2,313082,0
2009-07-08,2.02,2.02,1.86,1.92,401776,0
2009-07-09,1.94,2.01,1.89,1.93,309905,0
2009-07-10,1.96,2,1.93,1.96,121310,0
2009-07-13,1.98,2.09,1.96,2.07,380393,0
2009-07-14,2.1,2.1,1.97,2.04,462913,0
2009-07-15,2.07,2.13,2.06,2.13,481481,0
2009-07-16,2.1,2.17,2.07,2.15,237071,0
2009-07-17,2.16,2.16,1.99,2,617669,0
2009-07-20,2.09,2.1,1.98,1.98,1331627,0
2009-07-21,2.23,2.23,1.97,1.98,851976,0
2009-07-22,2.03,2.1,2,2.09,658052,0
2009-07-23,2.08,2.3,2.07,2.24,1209041,0
2009-07-24,2.24,2.39,2.19,2.35,419424,0
2009-07-27,2.34,2.36,2.23,2.3,271570,0
2009-07-28,2.23,2.31,2.2,2.3,222326,0
2009-07-29,2.27,2.31,2.22,2.25,108510,0
2009-07-30,2.28,2.39,2.25,2.3,423829,0
2009-07-31,2.29,2.4,2.21,2.27,694463,0
2009-08-03,2.27,2.32,2.22,2.32,337210,0
2009-08-04,2.29,2.34,2.21,2.3,193514,0
2009-08-05,2.29,2.3,2.23,2.25,346861,0
2009-08-06,2.26,2.27,2.24,2.25,250080,0
2009-08-07,2.3,2.44,2.25,2.42,715184,0
2009-08-10,2.41,2.43,2.36,2.4,299034,0
2009-08-11,2.39,2.4,2.28,2.33,154760,0
2009-08-12,2.33,2.5,2.31,2.46,430196,0
2009-08-13,2.42,2.74,2.42,2.67,481037,0
2009-08-14,2.67,2.7,2.55,2.61,351830,0
2009-08-17,2.56,2.58,2.5,2.52,380765,0
2009-08-18,2.55,2.6,2.5,2.53,210476,0
2009-08-19,2.47,2.64,2.47,2.53,331246,0
2009-08-20,2.56,2.56,2.49,2.55,262178,0
2009-08-21,2.62,2.7,2.59,2.68,565339,0
2009-08-24,2.7,2.74,2.58,2.68,284686,0
2009-08-25,2.66,2.72,2.58,2.61,395518,0
2009-08-26,2.61,2.69,2.46,2.69,419914,0
2009-08-27,2.65,2.68,2.58,2.6,219634,0
2009-08-28,2.64,2.64,2.5,2.51,299427,0
2009-08-31,2.5,2.56,2.42,2.43,446884,0
2009-09-01,2.41,2.43,2.28,2.35,389921,0
2009-09-02,2.33,2.4,2.31,2.37,215925,0
2009-09-03,2.37,2.41,2.34,2.38,245009,0
2009-09-04,2.37,2.44,2.32,2.39,380575,0
2009-09-08,2.46,2.49,2.4,2.47,191474,0
2009-09-09,2.48,2.64,2.47,2.61,671425,0
2009-09-10,2.6,2.67,2.57,2.67,262718,0
2009-09-11,2.68,2.75,2.59,2.63,278060,0
2009-09-14,2.6,2.62,2.55,2.6,189680,0
2009-09-15,2.6,2.71,2.6,2.69,296759,0
2009-09-16,2.71,2.96,2.71,2.88,861339,0
2009-09-17,2.86,2.92,2.77,2.86,207536,0
2009-09-18,2.87,3.09,2.84,3,866110,0
2009-09-21,2.99,3.01,2.9,3,283465,0
2009-09-22,3.04,3.13,3.04,3.06,239309,0
2009-09-23,3.08,3.13,3,3.02,187305,0
2009-09-24,3.02,3.07,2.98,3.04,335928,0
2009-09-25,2.98,3.06,2.87,2.88,369181,0
2009-09-28,2.89,3.05,2.87,2.98,488195,0
2009-09-29,2.99,3.02,2.91,2.91,165542,0
2009-09-30,2.93,2.95,2.8,2.8,409414,0
2009-10-01,2.84,2.87,2.73,2.74,371389,0
2009-10-02,2.69,2.76,2.6,2.6,365378,0
2009-10-05,2.69,2.88,2.67,2.87,742273,0
2009-10-06,2.44,2.59,2.38,2.5,2210427,0
2009-10-07,2.51,2.55,2.44,2.51,714054,0
2009-10-08,2.54,2.66,2.52,2.64,783954,0
2009-10-09,2.67,2.81,2.62,2.71,615726,0
2009-10-12,2.66,2.73,2.64,2.71,470950,0
2009-10-13,2.7,2.71,2.63,2.68,504057,0
2009-10-14,2.7,2.75,2.65,2.68,420995,0
2009-10-15,2.66,2.66,2.56,2.6,681619,0
2009-10-16,2.59,2.62,2.51,2.52,342759,0
2009-10-19,2.54,2.61,2.47,2.49,327746,0
2009-10-20,2.5,2.53,2.31,2.4,598917,0
2009-10-21,2.4,2.45,2.25,2.28,622920,0
2009-10-22,2.27,2.33,2.21,2.28,389113,0
2009-10-23,2.45,2.45,2.27,2.3,549246,0
2009-10-26,2.31,2.38,2.25,2.26,435143,0
2009-10-27,2.15,2.32,1.96,2.2,1374819,0
2009-10-28,2.18,2.26,2.09,2.09,457820,0
2009-10-29,2.15,2.17,2.1,2.1,427124,0
2009-10-30,2.24,2.24,1.98,1.99,712213,0
2009-11-02,1.97,2.07,1.96,2.02,465640,0
2009-11-03,2,2.1,1.97,2.1,429615,0
2009-11-04,2.11,2.15,2.05,2.08,435719,0
2009-11-05,2.11,2.2,2.08,2.19,511874,0
2009-11-06,2.15,2.15,2.09,2.1,188002,0
2009-11-09,2.12,2.12,2.07,2.08,403370,0
2009-11-10,2.06,2.09,2.04,2.05,235734,0
2009-11-11,2.07,2.07,2.04,2.04,521781,0
2009-11-12,2.06,2.19,2.06,2.09,1011869,0
2009-11-13,2.09,2.44,2.09,2.29,785542,0
2009-11-16,2.31,2.38,2.28,2.29,405084,0
2009-11-17,2.28,2.34,2.15,2.3,345767,0
2009-11-18,2.29,2.37,2.24,2.33,359673,0
2009-11-19,2.3,2.31,2.21,2.23,570975,0
2009-11-20,2.2,2.29,2.2,2.24,523885,0
2009-11-23,2.28,2.38,2.28,2.31,479446,0
2009-11-24,2.3,2.32,2.26,2.3,427127,0
2009-11-25,2.33,2.33,2.2,2.22,401614,0
2009-11-27,2.11,2.22,2.11,2.13,234630,0
2009-11-30,2.18,2.19,2.1,2.18,485764,0
2009-12-01,2.21,2.31,2.17,2.28,459717,0
2009-12-02,2.29,2.35,2.22,2.32,519803,0
2009-12-03,2.33,2.4,2.31,2.35,352411,0
2009-12-04,2.38,2.41,2.31,2.41,242176,0
2009-12-07,2.4,2.48,2.38,2.43,356763,0
2009-12-08,2.41,2.55,2.32,2.43,1011358,0
2009-12-09,2.44,2.5,2.35,2.48,264772,0
2009-12-10,2.49,2.5,2.36,2.39,184508,0
2009-12-11,2.41,2.41,2.35,2.39,81289,0
2009-12-14,2.4,2.43,2.39,2.41,154384,0
2009-12-15,2.4,2.49,2.4,2.4,300731,0
2009-12-16,2.42,2.43,2.37,2.39,164155,0
2009-12-17,2.38,2.44,2.36,2.42,229402,0
2009-12-18,2.45,2.58,2.43,2.56,1133530,0
2009-12-21,2.57,2.68,2.51,2.63,449918,0
2009-12-22,2.63,2.8,2.63,2.75,429308,0
2009-12-23,2.77,2.85,2.74,2.82,294107,0
2009-12-24,2.84,2.92,2.79,2.87,177615,0
2009-12-28,2.88,3,2.83,2.92,796267,0
2009-12-29,2.94,2.94,2.85,2.91,159686,0
2009-12-30,2.9,2.92,2.79,2.85,462883,0
2009-12-31,2.86,2.95,2.77,2.87,439144,0
2010-01-04,2.91,2.93,2.81,2.9,275376,0
2010-01-05,2.89,2.91,2.78,2.8,287674,0
2010-01-06,2.79,2.86,2.67,2.68,409146,0
2010-01-07,2.68,2.76,2.65,2.75,495849,0
2010-01-08,2.75,2.84,2.73,2.82,274619,0
2010-01-11,2.8,2.83,2.7,2.77,475134,0
2010-01-12,2.74,2.8,2.69,2.77,405693,0
2010-01-13,2.79,2.85,2.67,2.77,267282,0
2010-01-14,2.76,2.83,2.67,2.74,126099,0
2010-01-15,2.78,2.83,2.65,2.68,669408,0
2010-01-19,2.7,2.76,2.67,2.71,294946,0
2010-01-20,2.69,2.72,2.65,2.67,267994,0
2010-01-21,2.67,2.71,2.38,2.5,1081114,0
2010-01-22,2.5,2.53,2.4,2.5,626322,0
2010-01-25,2.52,2.52,2.5,2.5,228475,0
2010-01-26,2.5,2.57,2.5,2.54,308996,0
2010-01-27,2.52,2.57,2.5,2.55,285777,0
2010-01-28,2.56,2.56,2.46,2.48,334180,0
2010-01-29,2.49,2.54,2.46,2.47,367636,0
2010-02-01,2.49,2.58,2.46,2.54,462059,0
2010-02-02,2.8,2.85,2.68,2.78,1037534,0
2010-02-03,2.75,2.79,2.65,2.69,285849,0
2010-02-04,2.66,2.68,2.53,2.55,451208,0
2010-02-05,2.45,2.62,2.44,2.57,259090,0
2010-02-08,2.56,2.62,2.54,2.54,183724,0
2010-02-09,2.59,2.61,2.54,2.61,404729,0
2010-02-10,2.59,2.66,2.58,2.65,226343,0
2010-02-11,2.63,2.74,2.58,2.74,275786,0
2010-02-12,2.71,2.73,2.63,2.71,290170,0
2010-02-16,2.73,2.74,2.65,2.7,211837,0
2010-02-17,2.72,2.75,2.67,2.69,173570,0
2010-02-18,2.69,2.74,2.65,2.68,158845,0
2010-02-19,2.7,2.79,2.65,2.76,307748,0
2010-02-22,2.76,2.77,2.66,2.68,239885,0
2010-02-23,2.67,2.72,2.62,2.67,322970,0
2010-02-24,2.67,2.75,2.67,2.71,177062,0
2010-02-25,2.67,2.75,2.62,2.71,467003,0
2010-02-26,2.7,2.76,2.7,2.75,361462,0
2010-03-01,2.77,2.85,2.66,2.83,489454,0
2010-03-02,2.83,3.01,2.8,2.84,1217510,0
2010-03-03,3.01,3.01,2.86,2.9,425968,0
2010-03-04,2.92,3.09,2.91,3.07,1060614,0
2010-03-05,3.09,3.3,3.08,3.3,866006,0
2010-03-08,3.32,3.5,3.32,3.39,1436751,0
2010-03-09,3.38,3.39,3.15,3.21,527586,0
2010-03-10,3.26,3.3,3.15,3.16,314848,0
2010-03-11,3.15,3.19,3.09,3.16,223844,0
2010-03-12,3.19,3.23,2.75,2.97,5477585,0
2010-03-15,2.97,3.03,2.9,3.03,617007,0
2010-03-16,3.04,3.07,2.94,2.96,493702,0
2010-03-17,2.93,3.1,2.9,3.03,1332612,0
2010-03-18,3.06,3.06,2.99,2.99,251106,0
2010-03-19,3.01,3.13,2.85,3,1016133,0
2010-03-22,2.99,3.08,2.95,3.03,589889,0
2010-03-23,3.02,3.05,2.98,3.03,301150,0
2010-03-24,3.02,3.03,2.96,2.97,303765,0
2010-03-25,3,3,2.96,2.97,410975,0
2010-03-26,2.95,3,2.9,2.94,404218,0
2010-03-29,2.94,3,2.91,2.99,320816,0
2010-03-30,3.01,3.02,2.98,3.02,281501,0
2010-03-31,3,3.08,2.95,3.07,847065,0
2010-04-01,3.08,3.13,3.06,3.1,607361,0
2010-04-05,3.1,3.27,3.02,3.19,650592,0
2010-04-06,3.16,3.35,3.1,3.32,588755,0
2010-04-07,3.3,3.45,3.26,3.43,939154,0
2010-04-08,3.4,3.48,3.32,3.44,537345,0
2010-04-09,3.43,3.46,3.34,3.38,320542,0
2010-04-12,3.35,3.5,3.31,3.37,542572,0
2010-04-13,3.36,3.4,3.34,3.38,334277,0
2010-04-14,3.39,3.51,3.38,3.49,546346,0
2010-04-15,3.5,3.6,3.5,3.56,548412,0
2010-04-16,3.56,3.58,3.36,3.45,528969,0
2010-04-19,3.45,3.65,3.44,3.64,603350,0
2010-04-20,3.62,3.73,3.62,3.68,460022,0
2010-04-21,3.67,3.71,3.59,3.65,211205,0
2010-04-22,3.6,3.63,3.52,3.59,459869,0
2010-04-23,3.6,3.61,3.5,3.6,494271,0
2010-04-26,3.59,3.59,3.46,3.52,785898,0
2010-04-27,3.74,3.79,3.5,3.5,1151097,0
2010-04-28,3.54,3.62,3.54,3.58,448638,0
2010-04-29,3.59,3.63,3.54,3.58,764979,0
2010-04-30,3.57,3.57,3.33,3.33,562593,0
2010-05-03,3.37,3.62,3.32,3.59,1205180,0
2010-05-04,3.51,3.58,3.37,3.39,882115,0
2010-05-05,3.36,3.58,3.34,3.46,600403,0
2010-05-06,3.47,3.52,2.9,3.14,829723,0
2010-05-07,3.19,3.21,2.84,2.99,1133225,0
2010-05-10,3.12,3.19,3.06,3.18,1089100,0
2010-05-11,3.12,3.26,3.04,3.22,509017,0
2010-05-12,3.23,3.24,3.05,3.09,1184462,0
2010-05-13,3.07,3.12,2.97,3.03,793239,0
2010-05-14,2.99,3,2.9,2.95,641076,0
2010-05-17,2.97,3.03,2.78,2.93,1013266,0
2010-05-18,2.99,2.99,2.86,2.91,564608,0
2010-05-19,2.89,2.93,2.79,2.89,666138,0
2010-05-20,2.81,2.83,2.75,2.81,744409,0
2010-05-21,2.75,2.83,2.74,2.79,562854,0
2010-05-24,2.79,2.93,2.74,2.85,645959,0
2010-05-25,2.76,2.83,2.68,2.81,708616,0
2010-05-26,2.83,2.91,2.75,2.78,698170,0
2010-05-27,2.85,2.93,2.79,2.93,410086,0
2010-05-28,2.93,2.93,2.81,2.86,292126,0
2010-06-01,2.82,2.91,2.75,2.75,562326,0
2010-06-02,2.76,2.87,2.74,2.86,438908,0
2010-06-03,2.85,2.94,2.81,2.91,241178,0
2010-06-04,2.81,2.88,2.75,2.77,446556,0
2010-06-07,2.8,2.82,2.69,2.71,429111,0
2010-06-08,2.7,2.76,2.58,2.63,601325,0
2010-06-09,2.67,2.68,2.53,2.57,373131,0
2010-06-10,2.63,2.66,2.53,2.66,623740,0
2010-06-11,2.63,2.69,2.58,2.64,424904,0
2010-06-14,2.68,2.73,2.62,2.64,310291,0
2010-06-15,2.68,2.89,2.62,2.86,686739,0
2010-06-16,2.84,2.84,2.74,2.77,286368,0
2010-06-17,2.77,2.99,2.76,2.99,686244,0
2010-06-18,3,3.16,2.92,2.97,934500,0
2010-06-21,3,3.05,2.84,2.86,341201,0
2010-06-22,3.01,3.02,2.79,2.81,435635,0
2010-06-23,2.81,2.93,2.76,2.79,382930,0
2010-06-24,2.76,2.84,2.74,2.76,214119,0
2010-06-25,2.78,2.88,2.66,2.82,1904864,0
2010-06-28,2.87,2.99,2.81,2.95,301883,0
2010-06-29,2.83,2.83,2.6,2.67,885185,0
2010-06-30,2.68,2.76,2.67,2.7,446656,0
2010-07-01,2.7,2.92,2.61,2.72,622150,0
2010-07-02,2.76,2.76,2.58,2.62,489559,0
2010-07-06,2.71,2.91,2.57,2.6,356539,0
2010-07-07,2.62,2.67,2.57,2.65,449444,0
2010-07-08,2.69,2.7,2.6,2.65,300812,0
2010-07-09,2.63,2.66,2.62,2.64,205244,0
2010-07-12,2.62,2.65,2.58,2.59,151564,0
2010-07-13,2.64,2.86,2.64,2.84,851099,0
2010-07-14,2.83,2.95,2.76,2.84,492279,0
2010-07-15,2.84,2.89,2.74,2.88,371779,0
2010-07-16,2.83,2.87,2.71,2.77,467458,0
2010-07-19,2.79,2.8,2.68,2.69,347266,0
2010-07-20,2.66,2.75,2.65,2.71,384805,0
2010-07-21,2.74,2.85,2.72,2.81,481284,0
2010-07-22,2.87,2.88,2.76,2.78,501078,0
2010-07-23,2.76,2.95,2.75,2.91,444132,0
2010-07-26,2.91,3.05,2.86,3.01,649325,0
2010-07-27,3.05,3.07,2.92,2.92,481023,0
2010-07-28,2.92,3.07,2.89,2.91,380982,0
2010-07-29,2.93,3,2.82,2.96,230903,0
2010-07-30,2.91,2.99,2.84,2.86,240645,0
2010-08-02,2.93,3,2.84,2.98,323474,0
2010-08-03,2.9,3.04,2.83,2.99,494747,0
2010-08-04,3,3.07,2.99,3.03,562205,0
2010-08-05,2.98,3.08,2.96,3,342195,0
2010-08-06,2.93,2.99,2.83,2.91,385611,0
2010-08-09,2.93,2.99,2.88,2.98,280502,0
2010-08-10,2.93,2.96,2.84,2.86,264669,0
2010-08-11,2.8,2.81,2.7,2.72,602433,0
2010-08-12,2.67,2.7,2.64,2.69,418276,0
2010-08-13,2.67,2.68,2.61,2.66,688548,0
2010-08-16,2.63,2.69,2.6,2.68,487108,0
2010-08-17,2.71,2.72,2.65,2.67,415207,0
2010-08-18,2.67,2.85,2.67,2.77,596623,0
2010-08-19,2.75,2.82,2.64,2.66,541246,0
2010-08-20,2.65,2.68,2.61,2.64,501042,0
2010-08-23,2.66,2.71,2.6,2.6,347200,0
2010-08-24,2.59,2.69,2.54,2.55,666443,0
2010-08-25,2.54,2.77,2.54,2.77,483213,0
2010-08-26,2.78,2.87,2.65,2.73,827841,0
2010-08-27,2.76,2.92,2.67,2.91,1028891,0
2010-08-30,2.85,2.93,2.74,2.74,531906,0
2010-08-31,2.75,2.82,2.72,2.75,537610,0
2010-09-01,2.8,2.88,2.74,2.79,456745,0
2010-09-02,2.77,2.85,2.75,2.85,186796,0
2010-09-03,2.89,2.91,2.86,2.91,278551,0
2010-09-07,2.9,2.9,2.76,2.79,286473,0
2010-09-08,2.81,3.03,2.81,3.01,1121689,0
2010-09-09,3.07,3.09,3.02,3.07,459910,0
2010-09-10,3.09,3.09,2.9,2.9,384736,0
2010-09-13,2.94,3.04,2.93,3.02,354965,0
2010-09-14,3.02,3.09,2.96,3.08,453742,0
2010-09-15,3.05,3.22,3.03,3.21,552369,0
2010-09-16,3.2,3.2,3.12,3.17,285405,0
2010-09-17,3.22,3.23,3.12,3.15,455856,0
2010-09-20,3.18,3.29,3.12,3.26,811435,0
2010-09-21,3.26,3.26,3.11,3.11,699050,0
2010-09-22,3.09,3.17,3.01,3.05,332424,0
2010-09-23,3.01,3.1,3.01,3.04,307012,0
2010-09-24,3.1,3.11,3.05,3.1,542054,0
2010-09-27,3.09,3.11,3,3.11,290000,0
2010-09-28,3.12,3.12,3.01,3.1,271784,0
2010-09-29,3.08,3.1,3,3.09,304116,0
2010-09-30,3.11,3.18,3.02,3.11,533637,0
2010-10-01,3.14,3.16,3.04,3.07,194681,0
2010-10-04,3.07,3.12,2.99,2.99,367220,0
2010-10-05,3.04,3.16,3.04,3.15,390875,0
2010-10-06,3.13,3.13,3.02,3.05,436609,0
2010-10-07,3.08,3.1,3,3.02,283304,0
2010-10-08,3.01,3.14,3,3.12,346055,0
2010-10-11,3.11,3.15,3.09,3.09,205923,0
2010-10-12,3.08,3.14,3.06,3.11,238309,0
2010-10-13,3.14,3.24,3.12,3.21,398923,0
2010-10-14,3.21,3.3,3.21,3.25,423400,0
2010-10-15,3.3,3.3,3.09,3.11,725355,0
2010-10-18,3.12,3.17,3.11,3.15,204434,0
2010-10-19,3.1,3.14,3.05,3.07,283092,0
2010-10-20,3.1,3.1,2.98,3.02,725480,0
2010-10-21,3.05,3.07,2.93,2.97,511727,0
2010-10-22,3,3.05,2.97,3.02,523596,0
2010-10-25,3.05,3.13,3.03,3.09,220136,0
2010-10-26,3.08,3.08,3.04,3.07,259677,0
2010-10-27,3.05,3.17,3.03,3.16,415479,0
2010-10-28,3.19,3.21,3.1,3.15,213762,0
2010-10-29,3.15,3.2,3.14,3.19,365288,0
2010-11-01,3.19,3.21,3.14,3.16,512901,0
2010-11-02,3.21,3.21,2.98,3.04,1063515,0
2010-11-03,3.04,3.09,3,3.03,258114,0
2010-11-04,3.05,3.12,3.05,3.07,421146,0
2010-11-05,3.05,3.07,2.99,3.03,557263,0
2010-11-08,2.99,3.03,2.93,2.95,475746,0
2010-11-09,2.97,2.98,2.92,2.94,665937,0
2010-11-10,2.97,2.99,2.92,2.97,552225,0
2010-11-11,2.95,2.98,2.9,2.92,685050,0
2010-11-12,2.9,2.95,2.87,2.91,220888,0
2010-11-15,2.94,2.97,2.9,2.96,376295,0
2010-11-16,2.93,2.94,2.88,2.9,492039,0
2010-11-17,2.92,2.92,2.8,2.83,282891,0
2010-11-18,2.88,2.9,2.82,2.89,228401,0
2010-11-19,2.87,2.97,2.85,2.88,217367,0
2010-11-22,2.86,2.96,2.81,2.85,261809,0
2010-11-23,2.81,2.83,2.77,2.82,172907,0
2010-11-24,2.84,3.03,2.83,3.02,623190,0
2010-11-26,3,3.02,2.93,2.94,254260,0
2010-11-29,2.94,3,2.91,2.99,149121,0
2010-11-30,2.95,2.97,2.9,2.93,429444,0
2010-12-01,2.98,3.07,2.78,2.89,723158,0
2010-12-02,2.86,2.88,2.82,2.87,386657,0
2010-12-03,2.84,2.85,2.81,2.82,279962,0
2010-12-06,2.83,2.9,2.83,2.9,341921,0
2010-12-07,2.93,2.98,2.88,2.91,374168,0
2010-12-08,2.92,2.95,2.89,2.89,303174,0
2010-12-09,2.92,2.98,2.91,2.97,438585,0
2010-12-10,2.98,3.05,2.93,3.04,527676,0
2010-12-13,3.04,3.11,2.99,3.02,381107,0
2010-12-14,3.04,3.05,3.01,3.03,234221,0
2010-12-15,3.03,3.06,3.01,3.02,407545,0
2010-12-16,3.03,3.14,3,3.11,387516,0
2010-12-17,3.1,3.17,3.1,3.16,654226,0
2010-12-20,3.16,3.17,3.05,3.16,412583,0
2010-12-21,3.16,3.19,3.11,3.12,406812,0
2010-12-22,3.11,3.15,3.1,3.14,109089,0
2010-12-23,3.15,3.15,3.06,3.12,150170,0
2010-12-27,3.04,3.2,3.02,3.2,279075,0
2010-12-28,3.2,3.23,3.14,3.22,399904,0
2010-12-29,3.22,3.24,3.18,3.2,378636,0
2010-12-30,3.19,3.2,3.11,3.12,136679,0
2010-12-31,3.1,3.13,3.05,3.09,218206,0
2011-01-03,3.11,3.32,3.11,3.28,544647,0
2011-01-04,3.3,3.33,3.11,3.21,432933,0
2011-01-05,3.18,3.22,3.12,3.2,156212,0
2011-01-06,3.19,3.21,3.16,3.21,201635,0
2011-01-07,3.17,3.25,3.16,3.24,158977,0
2011-01-10,3.2,3.28,3.17,3.26,573519,0
2011-01-11,3.26,3.51,3.25,3.44,720678,0
2011-01-12,3.51,3.52,3.4,3.46,643137,0
2011-01-13,3.47,3.48,3.39,3.4,229884,0
2011-01-14,3.4,3.43,3.31,3.38,314797,0
2011-01-18,3.41,3.5,3.39,3.48,685452,0
2011-01-19,3.49,3.5,3.38,3.4,527571,0
2011-01-20,3.37,3.37,3.2,3.28,539677,0
2011-01-21,3.31,3.33,3.25,3.26,231592,0
2011-01-24,3.28,3.41,3.23,3.4,379372,0
2011-01-25,3.25,3.38,3.25,3.31,344366,0
2011-01-26,3.33,3.45,3.26,3.41,280016,0
2011-01-27,3.42,3.44,3.34,3.43,211961,0
2011-01-28,3.42,3.44,3.23,3.24,396298,0
2011-01-31,3.24,3.31,3.19,3.28,347876,0
2011-02-01,3.28,3.7,3.28,3.67,1197615,0
2011-02-02,3.69,3.72,3.53,3.68,621575,0
2011-02-03,3.54,3.71,3.5,3.57,758351,0
2011-02-04,3.55,3.87,3.52,3.85,894994,0
2011-02-07,3.85,4.04,3.8,3.95,1595687,0
2011-02-08,3.95,4.01,3.88,4.01,718908,0
2011-02-09,4.1,4.25,3.95,3.99,929785,0
2011-02-10,3.94,4,3.86,3.99,397007,0
2011-02-11,3.96,4.05,3.96,3.99,892433,0
2011-02-14,4.01,4.01,3.95,4,474804,0
2011-02-15,4,4,3.93,3.95,278990,0
2011-02-16,3.96,3.98,3.86,3.98,510878,0
2011-02-18,3.99,4.08,3.97,4.06,664906,0
2011-02-22,3.98,3.99,3.73,3.75,847450,0
2011-02-23,3.76,3.76,3.61,3.65,749880,0
2011-02-24,3.62,3.79,3.6,3.7,668186,0
2011-02-25,3.75,3.82,3.69,3.79,977937,0
2011-02-28,3.95,4,3.87,3.92,1048933,0
2011-03-01,3.95,3.99,3.66,3.7,1246801,0
2011-03-02,3.65,3.73,3.55,3.67,711930,0
2011-03-03,3.73,3.85,3.7,3.81,1004015,0
2011-03-04,3.82,3.82,3.73,3.79,528335,0
2011-03-07,3.79,3.81,3.58,3.74,1251401,0
2011-03-08,3.74,3.9,3.71,3.81,501585,0
2011-03-09,3.77,3.84,3.7,3.77,558190,0
2011-03-10,3.67,3.73,3.51,3.58,940746,0
2011-03-11,3.57,3.59,3.45,3.55,374545,0
2011-03-14,3.49,3.58,3.45,3.45,358515,0
2011-03-15,3.39,3.44,3.33,3.4,368301,0
2011-03-16,3.38,3.4,3.28,3.31,532083,0
2011-03-17,3.38,3.43,3.28,3.38,927079,0
2011-03-18,3.43,3.43,3.3,3.33,868174,0
2011-03-21,3.46,3.56,3.41,3.48,369729,0
2011-03-22,3.49,3.55,3.35,3.4,456946,0
2011-03-23,3.38,3.53,3.38,3.52,293161,0
2011-03-24,3.55,3.56,3.42,3.45,224576,0
2011-03-25,3.49,3.59,3.4,3.51,549875,0
2011-03-28,3.54,3.54,3.45,3.47,287544,0
2011-03-29,3.49,3.5,3.39,3.4,512982,0
2011-03-30,3.43,3.47,3.38,3.44,462637,0
2011-03-31,3.45,3.5,3.42,3.5,330909,0
2011-04-01,3.5,3.51,3.4,3.41,400000,0
2011-04-04,3.41,3.5,3.28,3.5,1290793,0
2011-04-05,3.62,3.67,3.36,3.37,1339034,0
2011-04-06,3.45,3.5,3.39,3.46,578163,0
2011-04-07,3.45,3.49,3.36,3.36,591517,0
2011-04-08,3.4,3.44,3.38,3.39,242878,0
2011-04-11,3.41,3.43,3.38,3.39,262068,0
2011-04-12,2.96,3.14,2.85,2.89,3985679,0
2011-04-13,2.92,3.01,2.9,2.98,917964,0
2011-04-14,2.93,3,2.91,2.99,515864,0
2011-04-15,3.01,3.06,2.99,3,898446,0
2011-04-18,2.97,3.02,2.93,2.94,473494,0
2011-04-19,2.97,3.01,2.95,2.98,402496,0
2011-04-20,3.05,3.09,2.97,2.98,623912,0
2011-04-21,2.99,3.02,2.97,2.99,338349,0
2011-04-25,3,3.13,2.98,3.11,961331,0
2011-04-26,3.12,3.24,3.05,3.18,547053,0
2011-04-27,3.22,3.33,3.15,3.15,568313,0
2011-04-28,3.15,3.25,3.1,3.17,422426,0
2011-04-29,3.17,3.18,3.07,3.13,844648,0
2011-05-02,3.17,3.24,3.15,3.17,901285,0
2011-05-03,3.15,3.23,3.13,3.15,811901,0
2011-05-04,3.15,3.16,3.03,3.11,1029448,0
2011-05-05,3.07,3.21,3.07,3.18,1277008,0
2011-05-06,3.22,3.27,3.14,3.18,854367,0
2011-05-09,3.15,3.19,3.15,3.17,390525,0
2011-05-10,3.2,3.28,3.17,3.27,652296,0
2011-05-11,3.26,3.29,3.2,3.22,385013,0
2011-05-12,3.21,3.3,3.2,3.27,345975,0
2011-05-13,3.27,3.28,3.19,3.2,289448,0
2011-05-16,3.22,3.25,3.15,3.15,452966,0
2011-05-17,3.16,3.18,3.09,3.1,448182,0
2011-05-18,3.12,3.23,3.1,3.23,338957,0
2011-05-19,3.25,3.25,3.13,3.17,315207,0
2011-05-20,3.18,3.21,3.15,3.17,296345,0
2011-05-23,3.1,3.19,3.1,3.14,520233,0
2011-05-24,3.15,3.18,3.07,3.08,396709,0
2011-05-25,3.07,3.14,3.06,3.11,282924,0
2011-05-26,3.1,3.2,3.1,3.2,586298,0
2011-05-27,3.22,3.33,3.2,3.27,587237,0
2011-05-31,3.3,3.32,3.23,3.32,636067,0
2011-06-01,3.3,3.31,3.2,3.22,421913,0
2011-06-02,3.23,3.26,3.16,3.18,310657,0
2011-06-03,3.1,3.19,3.06,3.11,471582,0
2011-06-06,3.08,3.22,3.08,3.1,478730,0
2011-06-07,3.13,3.15,3.08,3.09,200728,0
2011-06-08,3.07,3.13,3.05,3.12,373065,0
2011-06-09,3.13,3.14,3.09,3.11,252751,0
2011-06-10,3.1,3.13,3.07,3.12,610436,0
2011-06-13,3.11,3.18,3.08,3.12,695441,0
2011-06-14,3.17,3.24,3.15,3.22,369793,0
2011-06-15,3.11,3.19,3.11,3.14,315751,0
2011-06-16,3.14,3.18,3.03,3.04,1603547,0
2011-06-17,3.06,3.16,3.06,3.14,883803,0
2011-06-20,3.13,3.16,3.08,3.1,362251,0
2011-06-21,3.12,3.16,3.06,3.12,472314,0
2011-06-22,3.09,3.21,3.09,3.15,405352,0
2011-06-23,3.1,3.14,3.05,3.13,528345,0
2011-06-24,3.13,3.14,3.02,3.05,866827,0
2011-06-27,3.05,3.17,3.04,3.1,282120,0
2011-06-28,3.11,3.17,3.08,3.16,265741,0
2011-06-29,3.17,3.19,3.12,3.19,388255,0
2011-06-30,3.19,3.24,3.16,3.24,300841,0
2011-07-01,3.25,3.25,3.12,3.24,327547,0
2011-07-05,3.19,3.23,3.16,3.21,277794,0
2011-07-06,3.2,3.26,3.18,3.26,233814,0
2011-07-07,3.25,3.37,3.25,3.36,365934,0
2011-07-08,3.24,3.48,3.24,3.47,558535,0
2011-07-11,3.42,3.44,3.37,3.4,253013,0
2011-07-12,3.41,3.45,3.36,3.39,240690,0
2011-07-13,3.43,3.47,3.4,3.47,309241,0
2011-07-14,3.41,3.45,3.39,3.4,517342,0
2011-07-15,3.5,3.67,3.48,3.57,927606,0
2011-07-18,3.55,3.55,3.49,3.5,400522,0
2011-07-19,3.54,3.61,3.43,3.6,637387,0
2011-07-20,3.6,3.63,3.55,3.55,907917,0
2011-07-21,3.56,3.62,3.54,3.55,732850,0
2011-07-22,3.55,3.57,3.51,3.54,372586,0
2011-07-25,3.52,3.59,3.47,3.54,325072,0
2011-07-26,3.52,3.55,3.51,3.52,418733,0
2011-07-27,3.5,3.52,3.33,3.34,730610,0
2011-07-28,3.39,3.54,3.34,3.42,752249,0
2011-07-29,3.35,3.43,3.31,3.39,512869,0
2011-08-01,3.43,3.48,3.38,3.38,981402,0
2011-08-02,3.38,3.47,3.22,3.24,1038707,0
2011-08-03,3.24,3.35,3.17,3.29,563276,0
2011-08-04,3.22,3.27,3.15,3.15,840047,0
2011-08-05,3.2,3.24,2.96,3.02,1001306,0
2011-08-08,2.91,3.01,2.64,2.64,1337123,0
2011-08-09,2.72,2.89,2.51,2.84,870534,0
2011-08-10,2.74,2.84,2.53,2.63,455174,0
2011-08-11,2.68,2.94,2.6,2.92,723481,0
2011-08-12,2.95,3.02,2.83,3.01,573324,0
2011-08-15,3.03,3.03,2.86,2.95,248137,0
2011-08-16,2.91,3,2.84,2.9,456871,0
2011-08-17,2.92,3,2.87,2.95,418088,0
2011-08-18,2.83,2.88,2.71,2.72,518552,0
2011-08-19,2.68,2.82,2.6,2.63,392788,0
2011-08-22,2.73,2.79,2.65,2.68,354179,0
2011-08-23,2.71,2.87,2.56,2.87,364935,0
2011-08-24,2.86,2.92,2.75,2.8,286488,0
2011-08-25,2.83,2.9,2.72,2.87,592293,0
2011-08-26,2.83,2.94,2.77,2.84,388537,0
2011-08-29,2.85,2.95,2.85,2.92,325582,0
2011-08-30,2.85,2.9,2.83,2.86,282688,0
2011-08-31,2.87,2.92,2.73,2.77,734422,0
2011-09-01,2.79,2.86,2.69,2.7,469612,0
2011-09-02,2.75,2.75,2.59,2.6,393932,0
2011-09-06,2.51,2.74,2.5,2.72,448669,0
2011-09-07,2.77,2.83,2.73,2.83,332686,0
2011-09-08,2.8,2.84,2.69,2.7,342259,0
2011-09-09,2.74,2.75,2.62,2.67,410946,0
2011-09-12,2.61,2.74,2.61,2.7,180062,0
2011-09-13,2.71,2.74,2.63,2.7,334227,0
2011-09-14,2.73,2.81,2.66,2.74,519568,0
2011-09-15,2.79,2.84,2.75,2.83,268606,0
2011-09-16,2.8,2.87,2.79,2.82,369254,0
2011-09-19,2.75,2.85,2.74,2.8,222391,0
2011-09-20,2.8,2.81,2.63,2.63,395679,0
2011-09-21,2.64,2.7,2.52,2.53,375356,0
2011-09-22,2.49,2.65,2.45,2.59,629126,0
2011-09-23,2.6,2.65,2.52,2.64,296184,0
2011-09-26,2.66,2.75,2.61,2.74,222925,0
2011-09-27,2.82,2.93,2.66,2.79,393872,0
2011-09-28,2.77,2.78,2.57,2.57,375156,0
2011-09-29,2.67,2.71,2.44,2.62,422838,0
2011-09-30,2.56,2.72,2.52,2.65,392627,0
2011-10-03,2.58,2.71,2.45,2.46,441523,0
2011-10-04,2.51,2.71,2.45,2.69,793663,0
2011-10-05,2.69,2.75,2.61,2.72,269589,0
2011-10-06,2.7,2.73,2.68,2.73,255920,0
2011-10-07,2.74,2.76,2.63,2.64,223989,0
2011-10-10,2.71,2.83,2.67,2.83,392137,0
2011-10-11,2.79,2.95,2.78,2.93,357151,0
2011-10-12,2.9,3.03,2.9,3.01,417355,0
2011-10-13,3,3.04,2.91,2.96,223409,0
2011-10-14,2.96,3.02,2.93,2.99,237069,0
2011-10-17,2.91,2.97,2.86,2.87,324805,0
2011-10-18,2.88,3,2.85,2.97,341116,0
2011-10-19,2.93,2.95,2.82,2.83,231432,0
2011-10-20,2.84,2.85,2.68,2.76,313172,0
2011-10-21,2.84,2.84,2.76,2.8,300993,0
2011-10-24,2.83,3,2.82,3,296741,0
2011-10-25,3,3,2.82,2.84,238727,0
2011-10-26,2.93,3.06,2.91,3.04,372294,0
2011-10-27,3.16,3.21,3.11,3.15,712988,0
2011-10-28,3.07,3.15,3.06,3.09,564067,0
2011-10-31,3.06,3.1,2.95,2.95,320239,0
2011-11-01,2.81,2.89,2.8,2.83,417406,0
2011-11-02,2.91,3.02,2.89,3,376140,0
2011-11-03,3.15,3.2,3.08,3.1,726136,0
2011-11-04,3.04,3.04,2.92,2.98,335976,0
2011-11-07,2.96,3.05,2.92,3.02,255998,0
2011-11-08,3.04,3.09,2.97,3.07,384311,0
2011-11-09,2.98,3.04,2.94,2.94,392909,0
2011-11-10,3.02,3.06,2.93,2.96,134099,0
2011-11-11,3,3.07,2.9,3.01,454571,0
2011-11-14,3,3.03,2.94,2.98,353986,0
2011-11-15,2.98,3.02,2.95,2.99,547211,0
2011-11-16,2.99,3.07,2.95,2.98,289509,0
2011-11-17,2.99,3.04,2.95,2.95,250971,0
2011-11-18,2.99,3.05,2.96,3.04,467286,0
2011-11-21,3.02,3.02,2.96,2.99,727508,0
2011-11-22,3,3,2.95,2.98,330353,0
2011-11-23,2.94,2.97,2.79,2.84,476833,0
2011-11-25,2.76,2.81,2.76,2.79,258027,0
2011-11-28,2.88,2.99,2.81,2.96,433276,0
2011-11-29,2.95,2.99,2.9,2.97,346964,0
2011-11-30,3.06,3.06,2.97,3.02,826572,0
2011-12-01,2.98,2.99,2.91,2.91,320558,0
2011-12-02,2.96,3.01,2.95,3,494144,0
2011-12-05,3.06,3.07,2.98,3.01,651412,0
2011-12-06,3.01,3.02,2.96,3,297225,0
2011-12-07,2.98,3.02,2.97,3.01,307389,0
2011-12-08,2.97,3,2.93,2.94,340889,0
2011-12-09,2.94,3.03,2.92,3.01,349993,0
2011-12-12,3,3,2.85,2.89,479248,0
2011-12-13,2.98,2.99,2.81,2.81,403218,0
2011-12-14,2.77,2.89,2.71,2.88,436087,0
2011-12-15,2.92,2.93,2.86,2.89,259756,0
2011-12-16,2.94,2.96,2.82,2.86,441667,0
2011-12-19,2.81,2.93,2.68,2.71,557907,0
2011-12-20,2.76,2.95,2.76,2.92,1161725,0
2011-12-21,2.95,2.95,2.82,2.88,510560,0
2011-12-22,2.88,2.89,2.83,2.88,418267,0
2011-12-23,2.84,2.9,2.84,2.87,484577,0
2011-12-27,2.85,2.95,2.85,2.93,246463,0
2011-12-28,2.93,2.95,2.86,2.87,145778,0
2011-12-29,2.87,2.93,2.83,2.92,226198,0
2011-12-30,2.89,2.96,2.82,2.92,298055,0
2012-01-03,2.99,3.04,2.91,3.04,485373,0
2012-01-04,3.01,3.02,2.95,2.95,145702,0
2012-01-05,2.95,3.02,2.95,2.99,408982,0
2012-01-06,3,3.01,2.95,2.96,479013,0
2012-01-09,2.99,3.02,2.93,2.97,301724,0
2012-01-10,3.02,3.04,2.98,3.03,363196,0
2012-01-11,3.01,3.07,2.99,3.02,540680,0
2012-01-12,3.06,3.08,3.02,3.05,393079,0
2012-01-13,3.02,3.07,3.01,3.04,340179,0
2012-01-17,3.08,3.09,2.98,3.02,208243,0
2012-01-18,3.02,3.06,2.99,3.05,373883,0
2012-01-19,3.05,3.1,3.02,3.04,354113,0
2012-01-20,3.03,3.08,3.03,3.08,239876,0
2012-01-23,3.09,3.1,3.01,3.02,479957,0
2012-01-24,3.03,3.04,2.97,3,664386,0
2012-01-25,2.99,3.15,2.98,3.14,1818694,0
2012-01-26,3.17,3.27,3.15,3.18,896028,0
2012-01-27,3.15,3.25,3.09,3.24,431684,0
2012-01-30,3.21,3.25,3.17,3.23,372742,0
2012-01-31,3.27,3.35,3.23,3.24,989320,0
2012-02-01,3.27,3.29,3.24,3.28,1766578,0
2012-02-02,3.27,3.37,3.26,3.33,1067873,0
2012-02-03,3.38,3.38,3.22,3.31,2070324,0
2012-02-06,3.22,3.3,3.22,3.25,1105128,0
2012-02-07,3.23,3.29,3.22,3.27,1353388,0
2012-02-08,3.26,3.33,3.24,3.32,915016,0
2012-02-09,3.33,3.35,3.3,3.32,1391949,0
2012-02-10,3.28,3.37,3.28,3.37,1382470,0
2012-02-13,3.38,3.43,3.34,3.43,1048428,0
2012-02-14,3.3,3.44,3.28,3.41,707015,0
2012-02-15,3.43,3.44,3.36,3.38,1284248,0
2012-02-16,3.38,3.45,3.33,3.44,1237582,0
2012-02-17,3.45,3.46,3.38,3.46,500584,0
2012-02-21,3.46,3.64,3.44,3.51,734013,0
2012-02-22,3.44,3.52,3.43,3.47,606566,0
2012-02-23,3.43,3.62,3.38,3.55,2219076,0
2012-02-24,3.55,3.63,3.55,3.62,1531532,0
2012-02-27,3.56,3.68,3.53,3.68,1360179,0
2012-02-28,3.66,3.78,3.61,3.76,2439614,0
2012-02-29,3.76,3.76,3.65,3.69,1296884,0
2012-03-01,3.66,3.77,3.65,3.74,1495232,0
2012-03-02,3.76,3.81,3.65,3.72,1420118,0
2012-03-05,3.72,3.77,3.67,3.77,950033,0
2012-03-06,3.65,3.8,3.58,3.74,1580969,0
2012-03-07,3.75,3.79,3.7,3.73,840732,0
2012-03-08,3.77,3.77,3.68,3.74,797021,0
2012-03-09,3.75,3.82,3.71,3.78,950884,0
2012-03-12,3.76,3.78,3.69,3.73,833184,0
2012-03-13,3.75,3.82,3.75,3.82,676335,0
2012-03-14,3.82,3.82,3.73,3.75,360958,0
2012-03-15,3.77,3.82,3.73,3.78,536923,0
2012-03-16,3.8,3.8,3.63,3.64,1185937,0
2012-03-19,3.63,3.88,3.63,3.88,1122609,0
2012-03-20,3.89,3.89,3.8,3.85,607076,0
2012-03-21,3.87,3.9,3.8,3.86,343132,0
2012-03-22,3.82,3.87,3.78,3.85,404684,0
2012-03-23,3.85,3.94,3.82,3.93,443493,0
2012-03-26,3.94,3.98,3.92,3.96,466650,0
2012-03-27,3.96,3.99,3.89,3.89,408081,0
2012-03-28,3.9,3.93,3.83,3.87,266737,0
2012-03-29,3.85,3.91,3.82,3.87,282398,0
2012-03-30,3.91,3.91,3.82,3.83,255228,0
2012-04-02,3.83,3.85,3.76,3.85,404707,0
2012-04-03,3.82,3.87,3.8,3.8,431372,0
2012-04-04,3.76,3.79,3.68,3.78,626945,0
2012-04-05,3.77,3.81,3.73,3.8,326890,0
2012-04-09,3.76,3.82,3.7,3.8,1072771,0
2012-04-10,3.79,4.24,3.74,4,3786603,0
2012-04-11,4.04,4.13,4.01,4.12,1341678,0
2012-04-12,4.14,4.31,4.12,4.29,1467045,0
2012-04-13,4.27,4.32,4.2,4.22,880527,0
2012-04-16,4.23,4.26,4.11,4.18,455867,0
2012-04-17,4.19,4.43,4.15,4.3,1243024,0
2012-04-18,4.26,4.29,4.17,4.24,970743,0
2012-04-19,4.24,4.39,4.2,4.32,1378635,0
2012-04-20,3.71,3.85,3.58,3.82,6106065,0
2012-04-23,3.8,3.87,3.73,3.84,1005251,0
2012-04-24,3.83,3.92,3.74,3.87,979194,0
2012-04-25,3.91,3.97,3.83,3.87,482501,0
2012-04-26,3.88,3.9,3.79,3.87,712115,0
2012-04-27,3.89,3.9,3.76,3.9,496406,0
2012-04-30,3.9,3.9,3.81,3.83,359000,0
2012-05-01,3.85,3.94,3.78,3.78,462028,0
2012-05-02,3.76,3.83,3.71,3.83,499401,0
2012-05-03,3.83,3.83,3.58,3.79,1261184,0
2012-05-04,3.76,3.92,3.69,3.9,1663546,0
2012-05-07,3.85,3.85,3.7,3.76,639353,0
2012-05-08,3.76,3.83,3.7,3.81,765364,0
2012-05-09,3.75,3.78,3.72,3.75,653288,0
2012-05-10,3.76,3.77,3.64,3.68,570119,0
2012-05-11,3.64,3.68,3.59,3.61,434033,0
2012-05-14,3.56,3.59,3.52,3.56,525533,0
2012-05-15,3.55,3.61,3.52,3.54,309605,0
2012-05-16,3.54,3.59,3.49,3.5,449759,0
2012-05-17,3.5,3.53,3.45,3.45,352425,0
2012-05-18,3.42,3.51,3.39,3.43,779999,0
2012-05-21,3.44,3.61,3.43,3.6,389855,0
2012-05-22,3.71,3.89,3.61,3.8,1436210,0
2012-05-23,3.76,3.77,3.65,3.74,756070,0
2012-05-24,3.73,3.74,3.59,3.65,426398,0
2012-05-25,3.64,3.64,3.55,3.58,219664,0
2012-05-29,3.69,3.8,3.61,3.76,1087569,0
2012-05-30,3.75,3.75,3.67,3.72,2107289,0
2012-05-31,3.72,3.75,3.69,3.73,843738,0
2012-06-01,3.66,3.69,3.51,3.53,555669,0
2012-06-04,3.54,3.58,3.4,3.44,505232,0
2012-06-05,3.42,3.59,3.42,3.55,509224,0
2012-06-06,3.6,3.69,3.6,3.68,319313,0
2012-06-07,3.72,3.72,3.59,3.6,542871,0
2012-06-08,3.58,3.61,3.54,3.59,616047,0
2012-06-11,3.62,3.65,3.54,3.55,300631,0
2012-06-12,3.55,3.63,3.48,3.62,278546,0
2012-06-13,3.6,3.61,3.42,3.44,480131,0
2012-06-14,3.44,3.51,3.4,3.5,313963,0
2012-06-15,3.48,3.6,3.44,3.59,533337,0
2012-06-18,3.57,3.67,3.55,3.57,403027,0
2012-06-19,3.55,3.63,3.55,3.62,816512,0
2012-06-20,3.61,3.63,3.56,3.57,329326,0
2012-06-21,3.57,3.6,3.39,3.39,364619,0
2012-06-22,3.42,3.55,3.42,3.5,3133732,0
2012-06-25,3.45,3.46,3.33,3.36,292662,0
2012-06-26,3.38,3.48,3.35,3.47,456684,0
2012-06-27,3.49,3.56,3.45,3.5,1665622,0
2012-06-28,3.46,3.53,3.32,3.37,327350,0
2012-06-29,3.46,3.52,3.4,3.44,431521,0
2012-07-02,3.45,3.48,3.35,3.44,584454,0
2012-07-03,3.44,3.6,3.41,3.6,206760,0
2012-07-05,3.58,3.61,3.55,3.6,294160,0
2012-07-06,3.55,3.6,3.44,3.44,265630,0
2012-07-09,3.44,3.49,3.28,3.28,451499,0
2012-07-10,3.32,3.37,3.06,3.09,955689,0
2012-07-11,3.11,3.11,2.95,2.95,693139,0
2012-07-12,2.93,3.12,2.87,3.1,1048513,0
2012-07-13,3.1,3.24,3.09,3.22,488062,0
2012-07-16,3.22,3.4,3.2,3.3,724200,0
2012-07-17,3.31,3.44,3.29,3.44,900381,0
2012-07-18,3.42,3.47,3.33,3.37,596437,0
2012-07-19,3.39,3.41,3.34,3.36,213048,0
2012-07-20,3.33,3.43,3.3,3.41,323891,0
2012-07-23,3.35,3.42,3.25,3.39,555585,0
2012-07-24,3.38,3.38,3.27,3.28,660832,0
2012-07-25,3.29,3.35,3.22,3.22,625752,0
2012-07-26,3.28,3.33,3.24,3.31,262409,0
2012-07-27,3.33,3.368,3.26,3.3,449860,0
2012-07-30,3.31,3.35,3.25,3.29,192441,0
2012-07-31,3.29,3.3,3.18,3.2,284115,0
2012-08-01,3.22,3.28,3.13,3.2,705681,0
2012-08-02,3.16,3.3,3.16,3.21,621770,0
2012-08-03,3.26,3.3,3.21,3.3,344882,0
2012-08-06,3.3,3.34,3.27,3.34,420233,0
2012-08-07,3.34,3.39,3.33,3.38,554650,0
2012-08-08,3.35,3.4,3.35,3.39,266030,0
2012-08-09,3.37,3.425,3.36,3.4,195116,0
2012-08-10,3.4,3.4099,3.23,3.23,464785,0
2012-08-13,3.2,3.33,3.15,3.33,331836,0
2012-08-14,3.36,3.37,3.25,3.26,281536,0
2012-08-15,3.25,3.44,3.25,3.35,470097,0
2012-08-16,3.35,3.38,3.25,3.28,936651,0
2012-08-17,3.27,3.37,3.22,3.37,1023992,0
2012-08-20,3.35,3.37,3.295,3.315,268423,0
2012-08-21,3.31,3.4,3.3,3.38,1050319,0
2012-08-22,3.37,3.44,3.24,3.36,452783,0
2012-08-23,3.34,3.38,3.28,3.36,181959,0
2012-08-24,3.34,3.38,3.34,3.35,208195,0
2012-08-27,3.35,3.38,3.29,3.33,529508,0
2012-08-28,3.32,3.45,3.32,3.45,281793,0
2012-08-29,3.45,3.54,3.43,3.54,655280,0
2012-08-30,3.57,3.57,3.45,3.56,751173,0
2012-08-31,3.57,3.5801,3.48,3.56,488614,0
2012-09-04,3.52,3.62,3.38,3.56,752711,0
2012-09-05,3.54,3.57,3.48,3.54,1042651,0
2012-09-06,3.57,3.62,3.49,3.59,358145,0
2012-09-07,3.61,3.61,3.52,3.55,214720,0
2012-09-10,3.54,3.54,3.49,3.51,251730,0
2012-09-11,3.52,3.55,3.48,3.5,234323,0
2012-09-12,3.5,3.62,3.49,3.62,646036,0
2012-09-13,3.63,3.63,3.54,3.55,436142,0
2012-09-14,3.55,3.58,3.52,3.555,856985,0
2012-09-17,3.56,3.59,3.54,3.57,491600,0
2012-09-18,3.59,3.645,3.56,3.63,1033809,0
2012-09-19,3.62,3.685,3.6,3.62,331745,0
2012-09-20,3.6,3.6,3.51,3.5103,177584,0
2012-09-21,3.55,3.56,3.5,3.52,670231,0
2012-09-24,3.41,3.53,3.41,3.455,361965,0
2012-09-25,3.5,3.5,3.25,3.37,585751,0
2012-09-26,3.36,3.4,3.34,3.38,252341,0
2012-09-27,3.42,3.49,3.35,3.42,298301,0
2012-09-28,3.4,3.43,3.32,3.35,303474,0
2012-10-01,3.37,3.46,3.26,3.3,438903,0
2012-10-02,3.33,3.53,3.33,3.52,949854,0
2012-10-03,3.52,3.665,3.49,3.59,874249,0
2012-10-04,3.62,3.67,3.57,3.665,620398,0
2012-10-05,3.68,3.68,3.48,3.49,509302,0
2012-10-08,3.49,3.51,3.43,3.44,189077,0
2012-10-09,3.42,3.47,3.35,3.365,315505,0
2012-10-10,3.36,3.4199,3.3,3.3,281142,0
2012-10-11,3.33,3.38,3.27,3.28,262771,0
2012-10-12,3.28,3.31,3.26,3.28,198134,0
2012-10-15,3.28,3.36,3.2699,3.3,204477,0
2012-10-16,3.33,3.36,3.25,3.34,197493,0
2012-10-17,3.36,3.385,3.305,3.3499,166896,0
2012-10-18,3.34,3.34,3.26,3.32,239807,0
2012-10-19,3.29,3.41,3.25,3.3,495178,0
2012-10-22,3.28,3.29,3.22,3.25,260152,0
2012-10-23,3.23,3.24,3.2,3.22,397564,0
2012-10-24,3.23,3.28,3.21,3.24,268101,0
2012-10-25,3.28,3.28,3.2,3.23,276997,0
2012-10-26,3.22,3.28,3.22,3.25,185956,0
2012-10-31,3.26,3.28,3.23,3.2699,404955,0
2012-11-01,3.3,3.55,3.3,3.51,919180,0
2012-11-02,3.51,3.56,3.46,3.54,481665,0
2012-11-05,3.52,3.585,3.48,3.54,325443,0
2012-11-06,3.51,3.55,3.38,3.41,434887,0
2012-11-07,3.37,3.45,3.35,3.41,478575,0
2012-11-08,3.41,3.5,3.34,3.37,594844,0
2012-11-09,3.36,3.535,3.33,3.49,534933,0
2012-11-12,3.46,3.51,3.4,3.415,272279,0
2012-11-13,3.39,3.48,3.355,3.38,335791,0
2012-11-14,3.39,3.43,3.35,3.36,656905,0
2012-11-15,3.36,3.44,3.36,3.41,382084,0
2012-11-16,3.38,3.45,3.37,3.44,503600,0
2012-11-19,3.48,3.5,3.42,3.5,394303,0
2012-11-20,3.46,3.5,3.445,3.49,416954,0
2012-11-21,3.49,3.55,3.43,3.54,455885,0
2012-11-23,3.55,3.55,3.48,3.49,197501,0
2012-11-26,3.35,3.6,3.35,3.59,622778,0
2012-11-27,3.56,3.62,3.5,3.58,448008,0
2012-11-28,3.56,3.68,3.56,3.63,526168,0
2012-11-29,3.61,3.65,3.54,3.63,530688,0
2012-11-30,3.6,3.615,3.55,3.59,616918,0
2012-12-03,3.63,3.64,3.57,3.62,437201,0
2012-12-04,3.61,3.68,3.61,3.66,393995,0
2012-12-05,3.69,3.69,3.57,3.57,245630,0
2012-12-06,3.58,3.66,3.58,3.63,272679,0
2012-12-07,3.65,3.65,3.58,3.61,142127,0
2012-12-10,3.62,3.635,3.58,3.61,421838,0
2012-12-11,3.65,3.78,3.62,3.78,543751,0
2012-12-12,3.8,3.84,3.67,3.69,672510,0
2012-12-13,3.71,3.71,3.6,3.61,130902,0
2012-12-14,3.59,3.7,3.59,3.69,247193,0
2012-12-17,3.7,3.7,3.58,3.64,192456,0
2012-12-18,3.64,3.795,3.62,3.7798,306795,0
2012-12-19,3.7,3.78,3.64,3.65,426455,0
2012-12-20,3.64,3.77,3.6,3.73,457003,0
2012-12-21,3.72,3.72,3.6,3.65,1044887,0
2012-12-24,3.64,3.66,3.58,3.61,147538,0
2012-12-26,3.63,3.7,3.6,3.64,286899,0
2012-12-27,3.64,3.64,3.56,3.58,219778,0
2012-12-28,3.55,3.64,3.52,3.57,267532,0
2012-12-31,3.59,3.65,3.48,3.64,591492,0
2013-01-02,3.73,3.84,3.68,3.8,668028,0
2013-01-03,3.73,3.82,3.72,3.74,248790,0
2013-01-04,3.71,3.71,3.45,3.5802,1798458,0
2013-01-07,3.55,3.66,3.54,3.65,555951,0
2013-01-08,3.61,3.71,3.61,3.67,414106,0
2013-01-09,3.64,3.71,3.63,3.71,502662,0
2013-01-10,3.69,3.785,3.65,3.73,490370,0
2013-01-11,3.74,3.785,3.74,3.75,454267,0
2013-01-14,3.72,3.8,3.7,3.75,329759,0
2013-01-15,3.71,3.81,3.68,3.75,267289,0
2013-01-16,3.75,3.76,3.73,3.74,130823,0
2013-01-17,3.76,3.81,3.73,3.77,280330,0
2013-01-18,3.76,3.76,3.73,3.76,268056,0
2013-01-22,3.74,3.76,3.65,3.67,407571,0
2013-01-23,3.68,3.73,3.58,3.58,468547,0
2013-01-24,3.58,3.63,3.5,3.53,946781,0
2013-01-25,3.55,3.63,3.53,3.61,492206,0
2013-01-28,3.61,3.72,3.57,3.68,560104,0
2013-01-29,3.65,3.68,3.62,3.66,500943,0
2013-01-30,3.63,3.65,3.57,3.57,410810,0
2013-01-31,3.72,3.85,3.61,3.69,974538,0
2013-02-01,3.66,3.69,3.58,3.58,612651,0
2013-02-04,3.54,3.59,3.5,3.5,423541,0
2013-02-05,3.5,3.54,3.49,3.54,311383,0
2013-02-06,3.5,3.56,3.495,3.56,435571,0
2013-02-07,3.54,3.58,3.54,3.54,532510,0
2013-02-08,3.58,3.635,3.54,3.58,619521,0
2013-02-11,3.58,3.61,3.54,3.59,240803,0
2013-02-12,3.57,3.6,3.54,3.59,255325,0
2013-02-13,3.59,3.59,3.56,3.58,184731,0
2013-02-14,3.56,3.57,3.52,3.56,292104,0
2013-02-15,3.58,3.6,3.559,3.57,373771,0
2013-02-19,3.57,3.62,3.56,3.61,273938,0
2013-02-20,3.57,3.61,3.56,3.56,312759,0
2013-02-21,3.58,3.6,3.51,3.51,233945,0
2013-02-22,3.51,3.55,3.505,3.54,281819,0
2013-02-25,3.54,3.55,3.45,3.48,510514,0
2013-02-26,3.48,3.52,3.45,3.46,258615,0
2013-02-27,3.44,3.54,3.43,3.51,245663,0
2013-02-28,3.47,3.52,3.42,3.505,282591,0
2013-03-01,3.46,3.52,3.46,3.5,251689,0
2013-03-04,3.48,3.5,3.44,3.46,214376,0
2013-03-05,3.47,3.52,3.45,3.52,315219,0
2013-03-06,3.52,3.55,3.47,3.5,246548,0
2013-03-07,3.48,3.515,3.45,3.48,564554,0
2013-03-08,3.49,3.54,3.48,3.54,432105,0
2013-03-11,3.52,3.54,3.48,3.53,1470528,0
2013-03-12,3.51,3.57,3.5,3.55,425551,0
2013-03-13,3.56,3.59,3.53,3.58,387100,0
2013-03-14,3.57,3.6,3.54,3.58,344739,0
2013-03-15,3.59,3.6,3.54,3.55,741592,0
2013-03-18,3.53,3.56,3.53,3.55,260521,0
2013-03-19,3.56,3.5635,3.46,3.495,526527,0
2013-03-20,3.51,3.54,3.505,3.52,215819,0
2013-03-21,3.52,3.54,3.4601,3.49,274930,0
2013-03-22,3.49,3.51,3.49,3.5,246867,0
2013-03-25,3.5,3.51,3.41,3.44,344399,0
2013-03-26,3.47,3.47,3.38,3.4,243177,0
2013-03-27,3.36,3.46,3.36,3.4,229692,0
2013-03-28,3.43,3.44,3.36,3.37,289926,0
2013-04-01,3.35,3.37,3.23,3.24,524575,0
2013-04-02,3.24,3.3,3.18,3.18,498582,0
2013-04-03,3.18,3.26,3.17,3.18,540773,0
2013-04-04,3.15,3.24,3.15,3.23,413886,0
2013-04-05,3.16,3.25,3.16,3.19,346819,0
2013-04-08,3.21,3.24,3.13,3.17,461659,0
2013-04-09,3.16,3.18,3.15,3.15,423307,0
2013-04-10,3.17,3.23,3.17,3.19,392324,0
2013-04-11,3.2,3.23,3.17,3.19,377072,0
2013-04-12,3.19,3.19,3.14,3.14,317722,0
2013-04-15,3.13,3.18,3,3,622307,0
2013-04-16,3.03,3.09,3,3.05,618376,0
2013-04-17,3.04,3.1,3.01,3.05,717453,0
2013-04-18,3.05,3.095,3,3.02,854392,0
2013-04-19,3.02,3.08,3.02,3.05,427297,0
2013-04-22,3.06,3.06,2.99,3.02,385147,0
2013-04-23,3.02,3.08,3.01,3.05,337843,0
2013-04-24,3.04,3.08,3.02,3.06,179992,0
2013-04-25,3.06,3.14,3.06,3.08,358444,0
2013-04-26,3.33,3.5,3.18,3.27,2319342,0
2013-04-29,3.29,3.37,3.245,3.29,400579,0
2013-04-30,3.28,3.35,3.24,3.33,510858,0
2013-05-01,3.09,3.27,3.09,3.14,1389297,0
2013-05-02,3.15,3.18,3.1,3.17,675418,0
2013-05-03,3.19,3.23,3.18,3.21,620751,0
2013-05-06,3.2,3.3,3.19,3.28,950981,0
2013-05-07,3.27,3.35,3.26,3.3,709182,0
2013-05-08,3.26,3.31,3.24,3.31,318494,0
2013-05-09,3.3,3.34,3.27,3.33,156587,0
2013-05-10,3.32,3.32,3.26,3.29,234576,0
2013-05-13,3.28,3.39,3.28,3.32,438704,0
2013-05-14,3.31,3.41,3.3,3.36,659859,0
2013-05-15,3.38,3.41,3.37,3.4,798026,0
2013-05-16,3.4,3.46,3.39,3.42,854313,0
2013-05-17,3.44,3.48,3.395,3.46,382316,0
2013-05-20,3.43,3.46,3.42,3.43,663100,0
2013-05-21,3.42,3.46,3.395,3.42,141095,0
2013-05-22,3.43,3.46,3.41,3.41,678679,0
2013-05-23,3.4,3.455,3.395,3.42,568113,0
2013-05-24,3.4,3.49,3.37,3.46,918982,0
2013-05-28,3.47,3.55,3.46,3.49,1992476,0
2013-05-29,3.46,3.57,3.46,3.51,1084767,0
2013-05-30,3.51,3.59,3.49,3.54,964936,0
2013-05-31,3.5,3.61,3.5,3.56,893201,0
2013-06-03,3.57,3.725,3.51,3.62,865976,0
2013-06-04,3.6,3.63,3.48,3.5,906622,0
2013-06-05,3.5,3.56,3.47,3.48,403248,0
2013-06-06,3.49,3.55,3.44,3.51,165344,0
2013-06-07,3.52,3.53,3.46,3.47,464811,0
2013-06-10,3.5,3.54,3.48,3.53,482953,0
2013-06-11,3.51,3.57,3.47,3.52,1104091,0
2013-06-12,3.54,3.585,3.49,3.51,401203,0
2013-06-13,3.52,3.59,3.5,3.57,499835,0
2013-06-14,3.58,3.58,3.51,3.53,1100625,0
2013-06-17,3.57,3.6,3.53,3.55,458809,0
2013-06-18,3.5,3.57,3.475,3.55,448243,0
2013-06-19,3.56,3.58,3.52,3.53,233045,0
2013-06-20,3.53,3.535,3.46,3.46,786909,0
2013-06-21,3.48,3.57,3.47,3.53,1087121,0
2013-06-24,3.51,3.578,3.44,3.48,368827,0
2013-06-25,3.5,3.5,3.445,3.47,522773,0
2013-06-26,3.48,3.5,3.39,3.43,373045,0
2013-06-27,3.44,3.47,3.41,3.46,343402,0
2013-06-28,3.46,3.49,3.42,3.44,3416031,0
2013-07-01,3.49,3.55,3.36,3.51,719168,0
2013-07-02,3.51,3.57,3.46,3.54,475965,0
2013-07-03,3.54,3.59,3.5,3.53,254823,0
2013-07-05,3.59,3.6,3.52,3.54,252535,0
2013-07-08,3.54,3.56,3.51,3.55,346458,0
2013-07-09,3.56,3.57,3.52,3.55,371752,0
2013-07-10,3.55,3.58,3.54,3.55,415484,0
2013-07-11,3.59,3.6,3.57,3.59,586243,0
2013-07-12,3.6,3.63,3.57,3.58,346144,0
2013-07-15,3.6,3.61,3.54,3.59,299617,0
2013-07-16,3.57,3.61,3.55,3.58,560307,0
2013-07-17,3.65,3.88,3.63,3.78,2256200,0
2013-07-18,3.79,3.8605,3.7,3.85,2368173,0
2013-07-19,3.85,3.95,3.84,3.91,1528286,0
2013-07-22,3.9,4.06,3.895,4.06,2160060,0
2013-07-23,4.05,4.1,3.9999,4.09,1055143,0
2013-07-24,4.12,4.14,4.05,4.08,1051820,0
2013-07-25,4.08,4.11,4.04,4.09,534160,0
2013-07-26,4.06,4.08,4.03,4.05,222837,0
2013-07-29,4.05,4.07,4.01,4.01,415358,0
2013-07-30,4.03,4.09,4.01,4.06,725357,0
2013-07-31,4.1,4.35,4.07,4.33,4712173,0
2013-08-01,4.34,4.4,4.14,4.18,1845888,0
2013-08-02,4.15,4.23,4.09,4.12,1089220,0
2013-08-05,4.1,4.19,3.92,4.11,1301359,0
2013-08-06,4.11,4.16,4.04,4.04,948948,0
2013-08-07,4.01,4.11,4.01,4.09,1385477,0
2013-08-08,4.1,4.17,4.07,4.09,737361,0
2013-08-09,4.05,4.11,4.05,4.08,807350,0
2013-08-12,4.07,4.13,4.07,4.1,1534859,0
2013-08-13,4.1,4.12,4.02,4.09,752368,0
2013-08-14,4.1,4.15,4.05,4.08,907719,0
2013-08-15,4.06,4.11,3.91,3.95,877652,0
2013-08-16,3.97,4.02,3.86,3.89,641516,0
2013-08-19,3.87,3.89,3.77,3.82,797111,0
2013-08-20,3.84,3.89,3.79,3.84,639979,0
2013-08-21,3.79,3.96,3.79,3.89,1726876,0
2013-08-22,3.89,3.93,3.84,3.88,1315820,0
2013-08-23,3.88,3.91,3.84,3.86,670106,0
2013-08-26,3.86,3.95,3.82,3.87,443899,0
2013-08-27,3.83,3.87,3.7,3.72,440433,0
2013-08-28,3.83,3.83,3.71,3.725,376669,0
2013-08-29,3.72,3.78,3.72,3.77,667445,0
2013-08-30,3.76,3.82,3.69,3.73,463004,0
2013-09-03,3.79,3.9,3.74,3.84,644083,0
2013-09-04,3.83,3.97,3.82,3.87,501415,0
2013-09-05,3.86,4.01,3.86,3.96,933233,0
2013-09-06,3.99,4.02,3.91,3.91,569820,0
2013-09-09,3.93,4.02,3.93,4.02,562228,0
2013-09-10,4.02,4.07,4.01,4.03,437258,0
2013-09-11,4.02,4.1,4.01,4.03,349064,0
2013-09-12,4.58,4.66,4.28,4.33,7707252,0
2013-09-13,4.35,4.45,4.25,4.33,2403192,0
2013-09-16,4.4,4.4,4.26,4.37,1701482,0
2013-09-17,4.52,4.52,4.43,4.48,3531939,0
2013-09-18,4.51,4.64,4.47,4.55,2815579,0
2013-09-19,4.64,4.83,4.57,4.8,3122379,0
2013-09-20,4.84,5.05,4.84,5,3419658,0
2013-09-23,5.01,5.14,4.9501,5.091,3205034,0
2013-09-24,5.11,5.23,5.03,5.04,4179300,0
2013-09-25,5.07,5.13,4.92,4.96,4456500,0
2013-09-26,4.98,5.12,4.94,5.11,2937600,0
2013-09-27,5.08,5.2,5.08,5.18,1439471,0
2013-09-30,5.15,5.28,4.94,5.22,2116400,0
2013-10-01,5.2,5.26,5.15,5.25,1572284,0
2013-10-02,5.25,5.29,5.18,5.2,1727548,0
2013-10-03,5.19,5.24,5.13,5.17,1564500,0
2013-10-04,5.18,5.21,5.14,5.16,1339900,0
2013-10-07,5.16,5.21,5.13,5.18,1530374,0
2013-10-08,5.2,5.43,5.04,5.14,2558700,0
2013-10-09,5.17,5.29,5.1,5.11,2730800,0
2013-10-10,5.18,5.37,5.14,5.34,1641600,0
2013-10-11,5.36,5.48,5.26,5.44,1079386,0
2013-10-14,5.44,5.65,5.43,5.52,1460100,0
2013-10-15,5.56,5.61,5.45,5.52,998205,0
2013-10-16,5.61,5.85,5.61,5.76,2976788,0
2013-10-17,5.71,5.72,5.56,5.66,1856500,0
2013-10-18,5.75,5.84,5.71,5.83,1120400,0
2013-10-21,5.87,5.97,5.85,5.94,1069900,0
2013-10-22,5.98,6,5.73,5.75,1044200,0
2013-10-23,5.71,5.75,5.6,5.63,749100,0
2013-10-24,5.66,5.68,5.56,5.57,1180100,0
2013-10-25,5.55,5.6,5.43,5.49,1023800,0
2013-10-28,5.49,5.51,5.3,5.43,1058971,0
2013-10-29,5.42,5.52,5.38,5.5,1037500,0
2013-10-30,5.62,5.65,5.28,5.31,1092400,0
2013-10-31,5.3,5.39,5.16,5.365,793966,0
2013-11-01,5.36,5.39,5.2,5.38,1880500,0
2013-11-04,6.09,6.65,6.06,6.3,8910300,0
2013-11-05,6.29,6.29,5.87,6.02,3933612,0
2013-11-06,5.98,6.21,5.92,6.15,2043000,0
2013-11-07,6.15,6.15,5.97,6.01,1619900,0
2013-11-08,6.01,6.3,6.01,6.29,1814300,0
2013-11-11,6.29,6.4,6.21,6.29,1331000,0
2013-11-12,6.34,6.49,6.3,6.47,1742607,0
2013-11-13,6.46,6.57,6.34,6.39,1766532,0
2013-11-14,6.41,6.45,6.11,6.28,1660300,0
2013-11-15,6.26,6.29,6.21,6.26,1133200,0
2013-11-18,6.29,6.36,6.2,6.32,1449400,0
2013-11-19,6.3,6.44,6.16,6.22,1404600,0
2013-11-20,6.28,6.4,6.25,6.26,1757200,0
2013-11-21,6.3,6.47,6.3,6.4,1778600,0
2013-11-22,6.41,6.45,6.25,6.26,1927700,0
2013-11-25,6.28,6.35,6.16,6.32,1234000,0
2013-11-26,6.58,6.92,6.48,6.87,3232700,0
2013-11-27,6.9,7.09,6.87,6.98,1927200,0
2013-11-29,7,7.06,6.9,6.95,836602,0
2013-12-02,6.98,7.01,6.75,6.86,1112100,0
2013-12-03,6.83,6.95,6.78,6.82,838100,0
2013-12-04,6.78,6.99,6.73,6.93,891746,0
2013-12-05,6.97,7.2,6.965,7.1,1635462,0
2013-12-06,7.19,7.22,6.89,6.99,1255700,0
2013-12-09,6.97,7.11,6.88,6.92,907200,0
2013-12-10,6.93,7.12,6.88,7,1299456,0
2013-12-11,6.99,7,6.77,6.78,1557000,0
2013-12-12,6.77,6.87,6.58,6.69,937400,0
2013-12-13,6.72,6.93,6.68,6.85,1048500,0
2013-12-16,6.94,7,6.8,6.88,963600,0
2013-12-17,6.84,6.99,6.83,6.84,759586,0
2013-12-18,6.87,6.92,6.73,6.89,1078899,0
2013-12-19,7.01,7.07,6.82,7.03,1079600,0
2013-12-20,7.01,7.08,6.91,6.92,1514400,0
2013-12-23,6.96,7.19,6.9,7.1,1372100,0
2013-12-24,7.15,7.25,7.09,7.18,589239,0
2013-12-26,7.19,7.24,7.03,7.04,794700,0
2013-12-27,7.05,7.15,6.95,7.04,1061700,0
2013-12-30,7.07,7.08,6.96,6.99,821000,0
2013-12-31,7,7.04,6.95,6.98,967747,0
2014-01-02,7.06,7.06,6.86,6.99,847169,0
2014-01-03,6.99,7.07,6.825,7.03,919327,0
2014-01-06,7.08,7.23,6.93,6.93,1231600,0
2014-01-07,6.98,7.09,6.84,6.93,1018900,0
2014-01-08,6.82,7.17,6.82,7.17,1199200,0
2014-01-09,7.2,7.43,7.12,7.33,1528200,0
2014-01-10,7.37,7.53,7.32,7.44,1319600,0
2014-01-13,7.45,7.53,6.92,6.99,1558400,0
2014-01-14,6.99,7.75,6.99,7.7,1942200,0
2014-01-15,7.73,7.9,7.56,7.82,1490994,0
2014-01-16,7.84,7.96,7.69,7.74,1140300,0
2014-01-17,7.74,7.75,7.46,7.48,790000,0
2014-01-21,7.59,7.75,7.52,7.57,1066600,0
2014-01-22,7.58,7.8,7.53,7.76,751800,0
2014-01-23,7.82,8.14,7.72,7.81,2519200,0
2014-01-24,7.8,7.93,7.235,7.35,1779496,0
2014-01-27,7.4,7.43,7.04,7.24,1364800,0
2014-01-28,7.2,7.3,7.15,7.25,913670,0
2014-01-29,7.21,7.32,7.05,7.11,958200,0
2014-01-30,7.22,7.49,7.15,7.45,1147400,0
2014-01-31,7.36,7.38,7.19,7.32,1082500,0
2014-02-03,7.34,7.4,6.85,6.9,1730477,0
2014-02-04,6.96,7.06,6.76,7.04,1396261,0
2014-02-05,5.85,6.01,5.42,5.92,8597548,0
2014-02-06,5.93,6.03,5.52,5.89,4972570,0
2014-02-07,5.93,5.95,5.55,5.67,3075462,0
2014-02-10,5.56,5.68,5.47,5.5,2517972,0
2014-02-11,5.51,5.52,5.29,5.51,3055687,0
2014-02-12,5.47,5.58,5.39,5.47,1469177,0
2014-02-13,5.46,5.5,5.31,5.39,2433109,0
2014-02-14,5.42,6.02,5.39,5.925,3933977,0
2014-02-18,5.8,5.93,5.74,5.79,2384166,0
2014-02-19,5.78,5.85,5.75,5.76,1594754,0
2014-02-20,5.75,5.91,5.61,5.88,1660359,0
2014-02-21,5.92,6.09,5.86,6.01,2097187,0
2014-02-24,6.03,6.19,5.87,5.87,2271945,0
2014-02-25,5.85,5.98,5.67,5.69,1292821,0
2014-02-26,5.67,6.15,5.63,6,2981223,0
2014-02-27,6.01,6.0299,5.84,5.89,1412386,0
2014-02-28,5.9,6.01,5.71,5.73,1573359,0
2014-03-03,5.7,5.72,5.58,5.7,1586592,0
2014-03-04,5.8,6.14,5.8,6.05,2523345,0
2014-03-05,6.02,6.04,5.86,5.95,1224326,0
2014-03-06,5.98,6.03,5.88,5.99,1112345,0
2014-03-07,6.05,6.05,5.86,5.94,789779,0
2014-03-10,5.9,6,5.89,5.91,961051,0
2014-03-11,5.94,5.95,5.7,5.79,736758,0
2014-03-12,5.79,5.886,5.72,5.76,1608602,0
2014-03-13,5.8,5.83,5.61,5.66,1935057,0
2014-03-14,5.66,5.7499,5.6,5.62,667223,0
2014-03-17,5.68,5.81,5.66,5.78,811462,0
2014-03-18,5.78,5.83,5.67,5.7,1846151,0
2014-03-19,5.71,5.78,5.58,5.61,3302411,0
2014-03-20,5.63,5.82,5.5999,5.82,1192444,0
2014-03-21,5.85,6.0101,5.83,5.86,1694862,0
2014-03-24,5.86,5.94,5.54,5.69,3218771,0
2014-03-25,5.71,5.8,5.64,5.71,997859,0
2014-03-26,5.73,5.76,5.53,5.54,1689900,0
2014-03-27,5.69,5.74,5.47,5.56,1954938,0
2014-03-28,5.55,5.7,5.48,5.6,2084964,0
2014-03-31,5.66,5.85,5.66,5.8,2191848,0
2014-04-01,6.04,6.23,6,6.09,3701867,0
2014-04-02,6.1,6.16,6.03,6.1,1286433,0
2014-04-03,6.18,6.19,6.04,6.04,2977270,0
2014-04-04,6.06,6.12,5.98,6.05,2455575,0
2014-04-07,6.01,6.05,5.82,5.88,1576541,0
2014-04-08,5.8,5.9,5.74,5.86,1452327,0
2014-04-09,5.87,5.97,5.784,5.94,1149818,0
2014-04-10,5.9,5.9099,5.6601,5.75,1840987,0
2014-04-11,5.67,5.7298,5.55,5.62,1753924,0
2014-04-14,5.63,5.7,5.5404,5.62,856994,0
2014-04-15,5.62,5.71,5.4401,5.65,1801929,0
2014-04-16,5.74,5.74,5.56,5.62,1032083,0
2014-04-17,5.58,5.705,5.55,5.67,728877,0
2014-04-21,5.67,5.72,5.61,5.66,849154,0
2014-04-22,5.69,5.82,5.64,5.79,955840,0
2014-04-23,5.79,5.81,5.68,5.7,517371,0
2014-04-24,5.74,5.75,5.6,5.65,737687,0
2014-04-25,5.63,5.64,5.5,5.56,1299536,0
2014-04-28,5.55,5.61,5.365,5.54,1305457,0
2014-04-29,5.56,5.57,5.42,5.5,1326172,0
2014-04-30,5.47,5.74,5.45,5.72,1561667,0
2014-05-01,5.67,5.75,5.5099,5.55,1655150,0
2014-05-02,5.54,5.57,5.471,5.53,1760739,0
2014-05-05,5.5,5.57,5.4499,5.56,2146229,0
2014-05-06,5.55,5.6,5.31,5.33,3689094,0
2014-05-07,4.56,4.65,3.8,3.95,9347434,0
2014-05-08,3.9,4.03,3.54,3.55,6197609,0
2014-05-09,3.59,3.72,3.53,3.68,3283589,0
2014-05-12,3.73,3.9497,3.73,3.86,3042298,0
2014-05-13,3.88,3.89,3.78,3.8,1310238,0
2014-05-14,3.78,3.875,3.78,3.84,1300808,0
2014-05-15,3.84,4.07,3.73,4.03,2881521,0
2014-05-16,4.09,4.2,3.94,4.09,1786954,0
2014-05-19,4.08,4.32,4.0599,4.24,2080372,0
2014-05-20,4.27,4.28,4.13,4.2,1420749,0
2014-05-21,4.2,4.21,3.965,4,1916412,0
2014-05-22,4.03,4.05,3.95,3.95,1249889,0
2014-05-23,3.97,3.98,3.91,3.96,1353102,0
2014-05-27,4.21,4.235,4.06,4.16,1836754,0
2014-05-28,4.17,4.17,3.96,3.97,1926824,0
2014-05-29,4,4.06,3.86,3.99,2853542,0
2014-05-30,4,4.11,3.91,3.98,2502277,0
2014-06-02,4.02,4.0499,3.82,3.85,2011172,0
2014-06-03,3.86,3.93,3.73,3.78,2844775,0
2014-06-04,3.8,3.98,3.795,3.98,3695141,0
2014-06-05,4.09,4.11,3.97,4.07,2055400,0
2014-06-06,4.1,4.13,4.06,4.11,1282309,0
2014-06-09,4.06,4.18,4.06,4.16,804616,0
2014-06-10,4.15,4.22,4.09,4.19,1152331,0
2014-06-11,4.15,4.23,4.14,4.16,1151447,0
2014-06-12,4.17,4.199,4.08,4.1,1158233,0
2014-06-13,4.13,4.16,4.055,4.14,621864,0
2014-06-16,4.11,4.16,4.06,4.1,2686619,0
2014-06-17,4.12,4.21,4.115,4.16,915960,0
2014-06-18,4.17,4.19,4.085,4.16,729088,0
2014-06-19,4.15,4.15,4,4.085,1627694,0
2014-06-20,4.11,4.22,4.04,4.2,1934168,0
2014-06-23,4.19,4.24,4.11,4.15,1015550,0
2014-06-24,4.14,4.36,4.14,4.24,2349880,0
2014-06-25,4.22,4.39,4.22,4.36,1469486,0
2014-06-26,4.39,4.39,4.19,4.28,1123443,0
2014-06-27,4.27,4.35,4.23,4.26,2585565,0
2014-06-30,4.28,4.45,4.26,4.44,1541962,0
2014-07-01,4.45,4.51,4.38,4.45,1911531,0
2014-07-02,4.46,4.49,4.34,4.35,1444400,0
2014-07-03,4.38,4.51,4.31,4.42,1290646,0
2014-07-07,4.4,4.47,4.32,4.35,1016668,0
2014-07-08,4.32,4.37,4.11,4.26,2246532,0
2014-07-09,4.34,4.4,4.24,4.25,1008761,0
2014-07-10,4.2,4.27,4.16,4.24,1263271,0
2014-07-11,4.22,4.4,4.2,4.38,2901501,0
2014-07-14,4.42,4.48,4.39,4.42,2143662,0
2014-07-15,4.43,4.55,4.34,4.5,2020407,0
2014-07-16,4.52,4.58,4.35,4.38,1652223,0
2014-07-17,4.32,4.359,4.225,4.24,1280269,0
2014-07-18,4.24,4.4,4.23,4.37,981141,0
2014-07-21,4.97,5.2,4.85,5.06,9877885,0
2014-07-22,5.12,5.27,5.01,5.15,3333012,0
2014-07-23,5.17,5.25,4.835,4.94,2984189,0
2014-07-24,4.96,5.03,4.85,4.95,2223480,0
2014-07-25,4.92,4.99,4.77,4.79,1578543,0
2014-07-28,4.8,4.85,4.75,4.83,1415211,0
2014-07-29,4.84,4.965,4.76,4.79,1677553,0
2014-07-30,4.86,4.89,4.75,4.8,978937,0
2014-07-31,4.74,4.8,4.63,4.7,1984151,0
2014-08-01,4.67,4.76,4.56,4.59,1628719,0
2014-08-04,4.62,4.67,4.56,4.64,1222639,0
2014-08-05,4.6,4.7,4.575,4.66,991030,0
2014-08-06,4.61,4.8,4.6,4.75,1323404,0
2014-08-07,4.79,4.87,4.68,4.7,1586751,0
2014-08-08,4.72,4.85,4.69,4.81,1182636,0
2014-08-11,4.81,5.01,4.81,4.89,1348184,0
2014-08-12,4.89,4.96,4.86,4.89,1068614,0
2014-08-13,4.93,5,4.88,4.99,1140771,0
2014-08-14,5.01,5.38,4.97,5.35,5038209,0
2014-08-15,5.07,5.1,4.86,4.95,4459396,0
2014-08-18,5.02,5.25,5.01,5.21,3300785,0
2014-08-19,5.19,5.25,5.11,5.24,1887058,0
2014-08-20,5.21,5.34,5.21,5.28,1510177,0
2014-08-21,5.27,5.3,5.19,5.23,1162814,0
2014-08-22,5.25,5.38,5.2301,5.33,1211071,0
2014-08-25,5.38,5.49,5.26,5.27,1778373,0
2014-08-26,5.26,5.38,5.26,5.31,1123524,0
2014-08-27,5.35,5.47,5.34,5.38,1810752,0
2014-08-28,5.36,5.386,5.22,5.24,1118784,0
2014-08-29,5.25,5.395,5.23,5.33,959363,0
2014-09-02,5.34,5.36,5.26,5.27,1329457,0
2014-09-03,5.38,5.49,5.3,5.31,2251168,0
2014-09-04,5.28,5.39,5.21,5.23,979719,0
2014-09-05,5.22,5.3,5.18,5.22,657266,0
2014-09-08,5.18,5.29,5.18,5.24,750655,0
2014-09-09,5.21,5.28,5.18,5.18,811418,0
2014-09-10,5.18,5.22,5.09,5.17,744000,0
2014-09-11,5.15,5.26,5.13,5.26,901803,0
2014-09-12,5.26,5.29,5.18,5.19,860188,0
2014-09-15,5.17,5.1894,4.86,4.86,2623633,0
2014-09-16,4.86,5.06,4.86,4.98,1070304,0
2014-09-17,4.94,5.01,4.82,4.87,1738661,0
2014-09-18,4.9,4.95,4.86,4.93,1519647,0
2014-09-19,4.94,4.99,4.76,4.8,2318085,0
2014-09-22,4.77,4.81,4.61,4.65,1732122,0
2014-09-23,4.65,4.65,4.52,4.54,1766291,0
2014-09-24,4.55,4.68,4.54,4.62,779446,0
2014-09-25,4.6,4.73,4.53,4.55,772536,0
2014-09-26,4.56,4.69,4.56,4.64,700297,0
2014-09-29,4.56,4.82,4.55,4.72,1166532,0
2014-09-30,4.72,4.85,4.68,4.79,2095662,0
2014-10-01,4.8,4.86,4.7,4.77,1388615,0
2014-10-02,4.74,4.95,4.71,4.85,2389639,0
2014-10-03,4.9,4.95,4.765,4.78,1553275,0
2014-10-06,4.77,4.78,4.63,4.64,1599736,0
2014-10-07,4.6,4.6,4.22,4.31,3550789,0
2014-10-08,4.3,4.35,3.96,4.23,4465357,0
2014-10-09,4.22,4.31,4.12,4.13,1674713,0
2014-10-10,4.13,4.145,3.89,3.89,2300904,0
2014-10-13,4.25,4.25,3.8,3.81,2215754,0
2014-10-14,3.87,3.9,3.53,3.61,2584089,0
2014-10-15,3.55,3.76,3.55,3.76,2114020,0
2014-10-16,2.9,3.18,2.75,3.06,8461709,0
2014-10-17,3.12,3.13,3.02,3.065,3051532,0
2014-10-20,3.07,3.2,3,3.16,1327101,0
2014-10-21,3.19,3.24,3.15,3.2,1072408,0
2014-10-22,3.19,3.21,3,3.01,1448231,0
2014-10-23,3.05,3.13,3.05,3.12,1216587,0
2014-10-24,3.11,3.16,3.0899,3.14,700165,0
2014-10-27,3.11,3.17,3.05,3.15,944022,0
2014-10-28,3.15,3.37,3.11,3.3,2379045,0
2014-10-29,3.75,3.9,3.41,3.63,3929490,0
2014-10-30,3.59,3.61,3.47,3.53,1795815,0
2014-10-31,3.62,3.64,3.55,3.59,1919730,0
2014-11-03,3.51,3.62,3.51,3.6,2567472,0
2014-11-04,3.53,3.77,3.53,3.75,1634842,0
2014-11-05,3.77,3.8,3.66,3.72,1024847,0
2014-11-06,3.74,3.8,3.68,3.765,817965,0
2014-11-07,3.75,3.79,3.67,3.78,1148583,0
2014-11-10,3.77,3.88,3.765,3.83,945282,0
2014-11-11,3.8,3.82,3.73,3.77,661992,0
2014-11-12,3.76,3.795,3.61,3.75,725868,0
2014-11-13,3.74,3.76,3.68,3.69,713982,0
2014-11-14,3.68,3.76,3.65,3.75,887419,0
2014-11-17,3.72,3.75,3.6,3.615,911004,0
2014-11-18,3.64,3.79,3.63,3.74,1753515,0
2014-11-19,3.76,3.82,3.64,3.76,1310428,0
2014-11-20,3.72,3.86,3.65,3.82,2037203,0
2014-11-21,3.87,3.87,3.66,3.68,947143,0
2014-11-24,3.68,3.72,3.61,3.7,1053461,0
2014-11-25,3.72,3.73,3.57,3.66,600755,0
2014-11-26,3.62,3.7,3.55,3.63,533656,0
2014-11-28,3.6,3.66,3.56,3.62,313827,0
2014-12-01,3.59,3.62,3.41,3.55,1216966,0
2014-12-02,3.49,3.62,3.46,3.6,799325,0
2014-12-03,3.57,3.66,3.53,3.56,1030850,0
2014-12-04,3.56,3.58,3.46,3.48,561158,0
2014-12-05,3.47,3.7,3.47,3.69,1096355,0
2014-12-08,3.67,3.735,3.59,3.59,1019762,0
2014-12-09,3.54,3.68,3.5,3.65,708196,0
2014-12-10,3.61,3.71,3.53,3.55,820022,0
2014-12-11,3.57,3.71,3.54,3.56,986601,0
2014-12-12,3.491,3.56,3.435,3.485,787101,0
2014-12-15,3.45,3.51,3.21,3.3,1819560,0
2014-12-16,3.3,3.38,3.28,3.3,1214270,0
2014-12-17,3.3,3.4,3.25,3.39,877087,0
2014-12-18,3.43,3.4399,3.24,3.35,1023803,0
2014-12-19,3.35,3.49,3.28,3.44,1049036,0
2014-12-22,3.42,3.49,3.37,3.445,814086,0
2014-12-23,3.45,3.59,3.45,3.525,585826,0
2014-12-24,3.52,3.65,3.49,3.64,428140,0
2014-12-26,3.67,3.69,3.6,3.62,426875,0
2014-12-29,3.59,3.69,3.57,3.63,736092,0
2014-12-30,3.6,3.64,3.52,3.55,564287,0
2014-12-31,3.54,3.6,3.52,3.53,665429,0
2015-01-02,3.55,3.58,3.42,3.57,719032,0
2015-01-05,3.52,3.53,3.405,3.45,828013,0
2015-01-06,3.45,3.49,3.24,3.47,991078,0
2015-01-07,3.48,3.48,3.375,3.4,578227,0
2015-01-08,3.44,3.55,3.41,3.475,543257,0
2015-01-09,3.46,3.53,3.405,3.5,470372,0
2015-01-12,3.47,3.49,3.37,3.41,493736,0
2015-01-13,3.43,3.5,3.3501,3.4,669146,0
2015-01-14,3.36,3.512,3.27,3.36,351027,0
2015-01-15,3.35,3.428,3.19,3.2,965196,0
2015-01-16,3.2,3.412,3.01,3.05,2285287,0
2015-01-20,3.0999,3.11,2.95,2.97,1652810,0
2015-01-21,2.97,2.99,2.81,2.87,2435666,0
2015-01-22,2.8968,3.05,2.87,2.87,1369158,0
2015-01-23,2.88,2.92,2.81,2.835,764179,0
2015-01-26,2.82,2.84,2.73,2.78,1232722,0
2015-01-27,2.74,2.79,2.7,2.7,1065677,0
2015-01-28,2.7,2.81,2.68,2.78,1322457,0
2015-01-29,2.84,3.15,2.82,3.04,4735259,0
2015-01-30,3,3.08,2.91,2.94,1594539,0
2015-02-02,2.91,3.09,2.89,3.09,1411048,0
2015-02-03,3.1,3.2,3.0071,3.16,1084600,0
2015-02-04,3.12,3.2,3.03,3.04,1101544,0
2015-02-05,3.03,3.18,3.03,3.14,878448,0
2015-02-06,3.15,3.26,3.14,3.25,1171360,0
2015-02-09,3.17,3.29,3.135,3.15,559025,0
2015-02-10,3.19,3.22,3.1,3.21,607147,0
2015-02-11,3.2,3.25,3.13,3.19,776358,0
2015-02-12,3.23,3.37,3.2001,3.36,1087253,0
2015-02-13,3.38,3.46,3.37,3.46,862620,0
2015-02-17,3.44,3.45,3.38,3.41,469694,0
2015-02-18,3.35,3.48,3.34,3.41,1111447,0
2015-02-19,3.41,3.58,3.38,3.56,1277169,0
2015-02-20,3.54,3.56,3.43,3.46,657525,0
2015-02-23,3.46,3.54,3.3701,3.52,608860,0
2015-02-24,3.49,3.61,3.44,3.48,1385275,0
2015-02-25,3.49,3.518,3.4152,3.5,467331,0
2015-02-26,3.46,3.51,3.405,3.43,322291,0
2015-02-27,3.48,3.59,3.41,3.55,1730990,0
2015-03-02,3.53,3.64,3.51,3.6,769900,0
2015-03-03,3.6,3.62,3.53,3.54,564200,0
2015-03-04,3.51,3.52,3.4,3.41,719600,0
2015-03-05,3.42,3.44,3.34,3.38,588700,0
2015-03-06,3.34,3.46,3.32,3.43,481200,0
2015-03-09,3.43,3.43,3.3,3.39,649200,0
2015-03-10,3.31,3.34,3.22,3.22,685900,0
2015-03-11,3.21,3.36,3.2,3.29,415300,0
2015-03-12,3.32,3.36,3.22,3.26,698900,0
2015-03-13,3.25,3.31,3.18,3.27,1418200,0
2015-03-16,3.27,3.32,3.19,3.25,2672800,0
2015-03-17,3.25,3.32,3.2,3.29,1180600,0
2015-03-18,3.31,3.38,3.26,3.36,505800,0
2015-03-19,3.33,3.53,3.33,3.48,776400,0
2015-03-20,3.41,3.43,3.28,3.33,3938000,0
2015-03-23,3.3,3.39,3.25,3.31,982400,0
2015-03-24,3.29,3.32,3.22,3.22,990600,0
2015-03-25,3.23,3.23,3.08,3.09,882300,0
2015-03-26,3.1,3.13,3.04,3.1,504600,0
2015-03-27,3.09,3.11,3.01,3.08,627900,0
2015-03-30,3.07,3.18,3.07,3.15,365800,0
2015-03-31,3.12,3.17,3.085,3.16,392461,0
2015-04-01,3.13,3.3,3.1,3.25,970700,0
2015-04-02,3.24,3.26,3.2,3.24,643700,0
2015-04-06,3.23,3.27,3.21,3.25,556900,0
2015-04-07,3.21,3.32,3.2,3.24,687567,0
2015-04-08,3.23,3.27,3.22,3.23,430400,0
2015-04-09,3.22,3.26,3.16,3.24,344933,0
2015-04-10,2.33,2.58,2.33,2.5,10105900,0
2015-04-13,2.49,2.5,2.4,2.47,3316100,0
2015-04-14,2.46,2.48,2.38,2.41,2517300,0
2015-04-15,2.4,2.5,2.35,2.45,2535381,0
2015-04-16,2.46,2.5,2.43,2.45,1786804,0
2015-04-17,2.43,2.46,2.41,2.42,1426500,0
2015-04-20,2.42,2.51,2.4151,2.51,1063316,0
2015-04-21,2.53,2.64,2.47,2.53,4463052,0
2015-04-22,2.55,2.61,2.49,2.52,1556765,0
2015-04-23,2.5,2.6,2.5,2.57,1254800,0
2015-04-24,2.58,2.6,2.52,2.55,1276821,0
2015-04-27,2.58,2.62,2.55,2.58,1051500,0
2015-04-28,2.59,2.68,2.56,2.65,1063655,0
2015-04-29,2.64,2.71,2.59,2.6,1094600,0
2015-04-30,2.58,2.6,2.47,2.52,922000,0
2015-05-01,2.52,2.56,2.47,2.54,1127700,0
2015-05-04,2.52,2.56,2.46,2.55,808700,0
2015-05-05,2.53,2.57,2.44,2.49,1043100,0
2015-05-06,2.49,2.64,2.46,2.59,2366313,0
2015-05-07,2.55,2.555,2.35,2.47,2725519,0
2015-05-08,2.5,2.55,2.46,2.51,1188300,0
2015-05-11,2.5,2.55,2.5,2.54,770700,0
2015-05-12,2.51,2.58,2.5,2.56,677537,0
2015-05-13,2.58,2.63,2.52,2.59,918527,0
2015-05-14,2.62,2.62,2.55,2.59,820300,0
2015-05-15,2.58,2.67,2.5588,2.66,1085058,0
2015-05-18,2.64,2.69,2.54,2.57,2292351,0
2015-05-19,2.57,2.65,2.57,2.63,847256,0
2015-05-20,2.59,2.65,2.53,2.56,575375,0
2015-05-21,2.78,2.8,2.55,2.6,1575100,0
2015-05-22,2.6,2.63,2.55,2.62,604600,0
2015-05-26,2.61,2.61,2.54,2.59,642894,0
2015-05-27,2.59,2.67,2.57,2.65,1045900,0
2015-05-28,2.63,2.77,2.63,2.68,811810,0
2015-05-29,2.66,2.73,2.65,2.71,718100,0
2015-06-01,2.74,2.75,2.64,2.65,597147,0
2015-06-02,2.65,2.78,2.6001,2.695,687381,0
2015-06-03,2.76,2.84,2.7,2.8,1003300,0
2015-06-04,2.76,2.78,2.57,2.58,728000,0
2015-06-05,2.59,2.64,2.51,2.64,530100,0
2015-06-08,2.61,2.66,2.57,2.61,502500,0
2015-06-09,2.6,2.64,2.55,2.61,695579,0
2015-06-10,2.62,2.7,2.62,2.67,379626,0
2015-06-11,2.65,2.875,2.62,2.83,1130596,0
2015-06-12,2.81,3.1,2.8,2.95,1539200,0
2015-06-15,2.91,2.92,2.8,2.87,921800,0
2015-06-16,2.85,3.02,2.82,3.01,510100,0
2015-06-17,3.04,3.04,2.87,2.95,527900,0
2015-06-18,2.97,2.98,2.9,2.91,470800,0
2015-06-19,2.92,2.94,2.88,2.92,890000,0
2015-06-22,2.91,2.94,2.83,2.84,709400,0
2015-06-23,2.86,2.88,2.81,2.85,593271,0
2015-06-24,2.82,2.87,2.76,2.77,843300,0
2015-06-25,2.79,2.85,2.75,2.77,724400,0
2015-06-26,2.79,2.8,2.64,2.76,2294200,0
2015-06-29,2.71,2.78,2.65,2.65,691000,0
2015-06-30,2.69,2.74,2.63,2.69,1091698,0
2015-07-01,2.74,2.74,2.56,2.6,1854400,0
2015-07-02,2.61,2.63,2.55,2.59,504800,0
2015-07-06,2.58,2.6,2.43,2.48,3121900,0
2015-07-07,2.49,2.49,2.35,2.45,1082900,0
2015-07-08,2.44,2.44,2.35,2.36,776500,0
2015-07-09,2.4,2.41,2.29,2.3,1005100,0
2015-07-10,2.34,2.41,2.29,2.3,1028300,0
2015-07-13,2.31,2.37,2.31,2.33,658500,0
2015-07-14,2.35,2.41,2.32,2.4,1011707,0
2015-07-15,2.39,2.41,2.33,2.36,478528,0
2015-07-16,2.37,2.45,2.26,2.28,683800,0
2015-07-17,2.29,2.36,2.26,2.31,761100,0
2015-07-20,2.36,2.36,2.28,2.3,901100,0
2015-07-21,2.29,2.31,2.23,2.25,702700,0
2015-07-22,2.25,2.25,2.19,2.23,494100,0
2015-07-23,2.23,2.26,2.2,2.25,970600,0
2015-07-24,2.24,2.27,2.16,2.17,1228900,0
2015-07-27,2.18,2.21,2.11,2.18,568600,0
2015-07-28,2.2,2.26,2.12,2.13,868400,0
2015-07-29,2.15,2.25,2.14,2.23,614735,0
2015-07-30,2.21,2.36,2.2,2.35,912700,0
2015-07-31,2.35,2.37,2.26,2.32,734700,0
2015-08-03,2.31,2.32,2.17,2.21,942866,0
2015-08-04,2.19,2.29,2.18,2.25,920100,0
2015-08-05,2.25,2.33,2.18,2.33,1571900,0
2015-08-06,2.75,2.77,2.5,2.54,2870167,0
2015-08-07,2.5,2.87,2.5,2.83,2382300,0
2015-08-10,2.8,2.88,2.71,2.83,1729300,0
2015-08-11,2.83,2.9,2.7625,2.85,837212,0
2015-08-12,2.81,2.85,2.75,2.79,665000,0
2015-08-13,2.76,2.87,2.76,2.86,683000,0
2015-08-14,2.83,2.99,2.83,2.93,652600,0
2015-08-17,2.9,3.05,2.87,2.98,773600,0
2015-08-18,3,3.05,2.93,3.01,743700,0
2015-08-19,3.07,3.07,2.87,2.94,665100,0
2015-08-20,3.01,3.02,2.86,2.86,862700,0
2015-08-21,2.81,2.99,2.81,2.85,966600,0
2015-08-24,2.54,2.9,2.27,2.8,1026755,0
2015-08-25,2.71,2.84,2.67,2.68,687900,0
2015-08-26,2.73,2.82,2.65,2.68,767000,0
2015-08-27,2.72,2.86,2.7,2.75,833300,0
2015-08-28,2.73,2.84,2.73,2.8,628200,0
2015-08-31,2.91,3.05,2.82,3,1526100,0
2015-09-01,3.09,3.09,2.92,2.93,867700,0
2015-09-02,2.95,3.1,2.92,3.1,873900,0
2015-09-03,3.13,3.24,3.08,3.19,1024300,0
2015-09-04,3.16,3.18,3.1,3.13,362900,0
2015-09-08,3.16,3.2,3.12,3.16,962300,0
2015-09-09,3.21,3.21,3.13,3.19,508400,0
2015-09-10,3.3,3.47,3.25,3.33,2165465,0
2015-09-11,3.26,3.39,3.26,3.3,1524400,0
2015-09-14,3.34,3.66,3.33,3.56,2829500,0
2015-09-15,3.5,3.61,3.45,3.5,1515700,0
2015-09-16,3.54,3.56,3.43,3.44,720900,0
2015-09-17,3.44,3.545,3.415,3.46,1129249,0
2015-09-18,3.42,3.51,3.37,3.39,794100,0
2015-09-21,3.43,3.55,3.39,3.41,1340500,0
2015-09-22,3.4,3.49,3.32,3.33,743000,0
2015-09-23,3.35,3.495,3.25,3.49,978364,0
2015-09-24,3.45,3.45,3.32,3.33,713488,0
2015-09-25,3.39,3.4,3.24,3.27,554000,0
2015-09-28,3.28,3.31,3.19,3.26,538545,0
2015-09-29,3.26,3.4,3.22,3.34,553900,0
2015-09-30,3.35,3.42,3.32,3.36,665400,0
2015-10-01,3.39,3.41,3.3,3.34,413000,0
2015-10-02,3.32,3.47,3.3,3.47,771200,0
2015-10-05,3.44,3.53,3.38,3.44,881250,0
2015-10-06,3.42,3.5,3.42,3.47,755500,0
2015-10-07,3.46,3.53,3.45,3.53,1150533,0
2015-10-08,3.52,3.55,3.49,3.55,640100,0
2015-10-09,3.55,3.63,3.47,3.63,702000,0
2015-10-12,3.56,3.64,3.47,3.57,473041,0
2015-10-13,3.55,3.65,3.46,3.49,725000,0
2015-10-14,3.49,3.56,3.4,3.53,615700,0
2015-10-15,3.55,3.57,3.48,3.56,536100,0
2015-10-16,3.58,3.6,3.44,3.57,578300,0
2015-10-19,3.57,3.63,3.42,3.61,1080848,0
2015-10-20,3.63,3.67,3.56,3.6,473973,0
2015-10-21,3.64,3.65,3.55,3.56,597800,0
2015-10-22,3.57,3.72,3.49,3.7,1062000,0
2015-10-23,3.72,3.72,3.56,3.59,657200,0
2015-10-26,3.57,3.73,3.55,3.7,1077500,0
2015-10-27,3.66,3.72,3.33,3.45,1195000,0
2015-10-28,3.43,3.58,3.41,3.54,856300,0
2015-10-29,3.5,3.52,3.36,3.45,895300,0
2015-10-30,3.55,3.74,3.53,3.59,1407800,0
2015-11-02,3.62,3.76,3.62,3.72,1675679,0
2015-11-03,3.72,3.72,3.61,3.66,1139167,0
2015-11-04,3.64,3.81,3.6,3.81,1507009,0
2015-11-05,3.8,3.9,3.79,3.87,1440900,0
2015-11-06,3.86,3.94,3.85,3.91,1526000,0
2015-11-09,3.88,3.92,3.71,3.84,1198118,0
2015-11-10,3.8,3.85,3.74,3.76,850000,0
2015-11-11,3.74,3.9,3.74,3.83,972700,0
2015-11-12,3.82,3.82,3.73,3.79,602800,0
2015-11-13,3.82,3.82,3.67,3.76,1119100,0
2015-11-16,3.72,3.82,3.72,3.79,1307700,0
2015-11-17,3.76,3.85,3.76,3.83,1442200,0
2015-11-18,3.8,3.97,3.79,3.96,2052400,0
2015-11-19,3.96,4.01,3.92,4,1330800,0
2015-11-20,3.98,4.14,3.95,4.14,1871800,0
2015-11-23,4.11,4.2,4.11,4.19,1430400,0
2015-11-24,4.2,4.26,4.09,4.26,1580600,0
2015-11-25,4.23,4.34,4.21,4.33,1359200,0
2015-11-27,4.3,4.37,4.3,4.34,405500,0
2015-11-30,4.33,4.42,4.33,4.42,1286800,0
2015-12-01,4.41,4.43,4.24,4.39,730437,0
2015-12-02,4.37,4.44,4.32,4.35,808234,0
2015-12-03,4.35,4.545,4.35,4.41,1382851,0
2015-12-04,4.41,4.47,4.32,4.42,1146500,0
2015-12-07,4.43,4.45,4.11,4.11,858400,0
2015-12-08,4.08,4.3201,3.966,4.26,1012258,0
2015-12-09,4.2,4.28,4.05,4.1,973300,0
2015-12-10,4.06,4.16,4,4.1,511900,0
2015-12-11,4.03,4.12,3.95,3.99,969200,0
2015-12-14,3.95,3.98,3.875,3.95,832648,0
2015-12-15,3.95,4.06,3.91,4.01,918800,0
2015-12-16,4.04,4.12,4,4.12,768100,0
2015-12-17,4.12,4.21,4.06,4.14,660300,0
2015-12-18,4.11,4.15,4.01,4.08,1064800,0
2015-12-21,4.08,4.1,3.91,3.93,654600,0
2015-12-22,3.91,4.06,3.9,3.99,483762,0
2015-12-23,4,4.06,3.96,4.03,406100,0
2015-12-24,4.07,4.17,4.04,4.14,318196,0
2015-12-28,4.14,4.15,4,4.1,434104,0
2015-12-29,4.12,4.19,4.08,4.14,335985,0
2015-12-30,4.13,4.16,4.04,4.14,488170,0
2015-12-31,4.1,4.16,4.011,4.08,964965,0
2016-01-04,4,4.03,3.9,3.99,682207,0
2016-01-05,4.01,4.01,3.71,3.76,1417804,0
2016-01-06,3.75,3.76,3.68,3.76,771492,0
2016-01-07,3.68,3.735,3.6,3.64,804229,0
2016-01-08,3.65,3.69,3.455,3.46,1087632,0
2016-01-11,3.44,3.54,3.4001,3.46,668325,0
2016-01-12,3.51,3.58,3.385,3.475,1305965,0
2016-01-13,3.5,3.6,3.43,3.55,2299885,0
2016-01-14,3.58,3.76,3.5625,3.71,893966,0
2016-01-15,3.54,3.66,3.5,3.6,784094,0
2016-01-19,3.62,3.67,3.45,3.53,802400,0
2016-01-20,3.51,3.52,3.31,3.46,621701,0
2016-01-21,3.48,3.665,3.48,3.57,879745,0
2016-01-22,3.64,3.8,3.63,3.7,683323,0
2016-01-25,3.66,3.95,3.66,3.86,1511819,0
2016-01-26,3.88,3.94,3.78,3.85,865984,0
2016-01-27,3.86,3.95,3.76,3.92,1127284,0
2016-01-28,3.62,3.62,2.75,2.9,5241353,0
2016-01-29,2.91,3.04,2.73,2.76,2498438,0
2016-02-01,2.83,2.92,2.76,2.82,1909709,0
2016-02-02,2.79,2.885,2.77,2.87,951454,0
2016-02-03,2.88,2.9,2.67,2.68,1172957,0
2016-02-04,2.7,2.78,2.56,2.58,1844030,0
2016-02-05,2.64,2.65,2.58,2.59,1141293,0
2016-02-08,2.6,2.61,2.47,2.51,1091357,0
2016-02-09,2.51,2.58,2.46,2.52,728271,0
2016-02-10,2.54,2.58,2.45,2.48,905186,0
2016-02-11,2.47,2.485,2.32,2.35,1381351,0
2016-02-12,2.36,2.51,2.36,2.495,893375,0
2016-02-16,2.53,2.57,2.43,2.53,690750,0
2016-02-17,2.56,2.7,2.56,2.63,629696,0
2016-02-18,2.65,2.685,2.61,2.63,741662,0
2016-02-19,2.62,2.75,2.62,2.72,434050,0
2016-02-22,2.77,2.775,2.7,2.73,472464,0
2016-02-23,2.73,2.77,2.72,2.75,417490,0
2016-02-24,2.75,2.88,2.715,2.84,627959,0
2016-02-25,2.86,2.95,2.81,2.89,819394,0
2016-02-26,2.89,2.9,2.78,2.81,403465,0
2016-02-29,2.77,2.94,2.76,2.82,676917,0
2016-03-01,2.85,2.95,2.77,2.93,1123484,0
2016-03-02,2.92,2.99,2.901,2.94,484854,0
2016-03-03,2.95,3.07,2.92,3.04,853626,0
2016-03-04,3.04,3.18,3.02,3.09,1017440,0
2016-03-07,3.07,3.145,3.03,3.1,673622,0
2016-03-08,3.08,3.08,2.8,2.81,745543,0
2016-03-09,2.84,3.06,2.84,2.97,576895,0
2016-03-10,2.98,3,2.86,2.96,549808,0
2016-03-11,2.97,3.04,2.93,3.03,253783,0
2016-03-14,3.01,3.07,3,3,304725,0
2016-03-15,3,3,2.94,2.99,384874,0
2016-03-16,2.99,3.03,2.94,2.99,442902,0
2016-03-17,2.97,3.05,2.97,3.02,390007,0
2016-03-18,3.05,3.06,2.99,3,1126374,0
2016-03-21,3.01,3.045,2.97,3,404850,0
2016-03-22,2.98,3.05,2.96,3.02,314194,0
2016-03-23,3,3.01,2.96,2.97,465060,0
2016-03-24,2.98,3.07,2.95,3.03,745422,0
2016-03-28,3.02,3.165,3.01,3.12,567999,0
2016-03-29,3.09,3.15,3.01,3.14,1246784,0
2016-03-30,3.14,3.2,3.05,3.1,1032943,0
2016-03-31,3.1,3.18,3.09,3.11,828174,0
2016-04-01,3.09,3.12,3.06,3.11,269768,0
2016-04-04,3.1,3.17,3.08,3.13,762413,0
2016-04-05,3.1,3.15,3.06,3.13,420875,0
2016-04-06,3.14,3.275,3.1,3.22,1003891,0
2016-04-07,3.2,3.21,3.05,3.08,533097,0
2016-04-08,3.12,3.13,3.02,3.09,594289,0
2016-04-11,3.15,3.2665,3.1,3.19,612906,0
2016-04-12,3.17,3.17,3.07,3.13,1083628,0
2016-04-13,3.13,3.26,3.13,3.25,313180,0
2016-04-14,3.24,3.31,3.175,3.26,728280,0
2016-04-15,3.24,3.27,3.18,3.21,300996,0
2016-04-18,3.16,3.25,3.14,3.16,282271,0
2016-04-19,3.17,3.24,3.15,3.2,293691,0
2016-04-20,3.18,3.28,3.15,3.27,339180,0
2016-04-21,3.25,3.32,3.21,3.22,404563,0
2016-04-22,3.15,3.28,3.14,3.2,559205,0
2016-04-25,3.21,3.24,3.13,3.15,808917,0
2016-04-26,3.18,3.24,3.15,3.16,992697,0
2016-04-27,3.19,3.31,3.15,3.3,912543,0
2016-04-28,3.5,3.65,3.33,3.34,1144705,0
2016-04-29,3.36,3.51,3.33,3.5,735992,0
2016-05-02,3.49,3.63,3.42,3.61,1490293,0
2016-05-03,3.61,3.62,3.5,3.51,346067,0
2016-05-04,3.52,3.6,3.48,3.5,413981,0
2016-05-05,3.54,3.5435,3.44,3.44,349245,0
2016-05-06,3.45,3.4999,3.4,3.41,244625,0
2016-05-09,3.43,3.49,3.41,3.46,356147,0
2016-05-10,3.48,3.5,3.43,3.46,503818,0
2016-05-11,3.45,3.49,3.44,3.47,338371,0
2016-05-12,3.46,3.47,3.34,3.42,399278,0
2016-05-13,3.4,3.4389,3.36,3.38,214198,0
2016-05-16,3.41,3.46,3.4,3.4,311374,0
2016-05-17,3.42,3.43,3.35,3.39,447531,0
2016-05-18,3.38,3.43,3.37,3.4,192262,0
2016-05-19,3.46,3.47,3.39,3.45,629810,0
2016-05-20,3.47,3.53,3.44,3.51,529212,0
2016-05-23,3.51,3.72,3.46,3.71,787622,0
2016-05-24,3.72,3.79,3.68,3.73,916978,0
2016-05-25,3.74,3.8,3.64,3.69,805325,0
2016-05-26,3.7,3.73,3.65,3.72,231673,0
2016-05-27,3.71,3.78,3.68,3.7,441497,0
2016-05-31,3.7,3.775,3.66,3.69,739037,0
2016-06-01,3.69,3.76,3.605,3.76,485457,0
2016-06-02,3.72,3.81,3.68,3.785,284719,0
2016-06-03,3.78,3.8,3.64,3.68,340827,0
2016-06-06,3.7,3.71,3.64,3.69,422847,0
2016-06-07,3.68,3.72,3.65,3.67,394416,0
2016-06-08,3.67,3.74,3.64,3.73,431090,0
2016-06-09,3.7,3.7,3.53,3.54,617557,0
2016-06-10,3.5,3.5597,3.49,3.52,418067,0
2016-06-13,3.49,3.53,3.48,3.52,342404,0
2016-06-14,3.5,3.58,3.49,3.56,257344,0
2016-06-15,3.56,3.62,3.5,3.57,135133,0
2016-06-16,3.56,3.62,3.52,3.6,164201,0
2016-06-17,3.59,3.59,3.5,3.52,519226,0
2016-06-20,3.56,3.615,3.56,3.58,230686,0
2016-06-21,3.6,3.61,3.5,3.54,288237,0
2016-06-22,3.56,3.58,3.49,3.53,263856,0
2016-06-23,3.54,3.6,3.54,3.58,222814,0
2016-06-24,3.4,3.42,3.27,3.29,1833583,0
2016-06-27,3.25,3.2799,3.07,3.15,885279,0
2016-06-28,3.19,3.24,3.15,3.18,413868,0
2016-06-29,3.19,3.38,3.17,3.34,549650,0
2016-06-30,3.36,3.41,3.325,3.39,804654,0
2016-07-01,3.37,3.505,3.37,3.45,693120,0
2016-07-05,3.44,3.48,3.4,3.42,261780,0
2016-07-06,3.38,3.43,3.34,3.38,265239,0
2016-07-07,3.38,3.43,3.36,3.37,454285,0
2016-07-08,3.41,3.54,3.37,3.54,566725,0
2016-07-11,3.52,3.64,3.5,3.64,487560,0
2016-07-12,3.64,3.66,3.595,3.6,460984,0
2016-07-13,3.61,3.64,3.565,3.6,581149,0
2016-07-14,3.62,3.7,3.58,3.62,388063,0
2016-07-15,3.64,3.685,3.555,3.64,758812,0
2016-07-18,3.63,3.695,3.61,3.63,312127,0
2016-07-19,3.61,3.73,3.59,3.64,348164,0
2016-07-20,3.66,3.77,3.65,3.73,518020,0
2016-07-21,3.72,3.91,3.7,3.86,1322709,0
2016-07-22,3.87,3.89,3.78,3.88,417420,0
2016-07-25,3.87,3.91,3.79,3.89,282893,0
2016-07-26,3.9,3.95,3.82,3.89,328938,0
2016-07-27,3.88,3.91,3.79,3.91,553690,0
2016-07-28,3.86,3.87,3.84,3.86,351156,0
2016-07-29,3.85,3.94,3.81,3.89,359580,0
2016-08-01,3.85,3.87,3.73,3.8,739981,0
2016-08-02,3.77,3.855,3.74,3.84,602717,0
2016-08-03,3.8,3.97,3.77,3.88,618321,0
2016-08-04,3.88,4,3.7,3.87,712842,0
2016-08-05,3.9,3.98,3.82,3.98,450462,0
2016-08-08,3.98,4.01,3.94,4,406251,0
2016-08-09,4.03,4.16,4,4.1,808941,0
2016-08-10,4.07,4.11,3.95,3.97,256270,0
2016-08-11,3.79,4.1,3.76,4.05,446829,0
2016-08-12,4.04,4.09,3.93,3.99,332239,0
2016-08-15,3.99,4.06,3.98,4,347358,0
2016-08-16,4,4,3.92,4,291589,0
2016-08-17,3.98,4,3.93,3.95,223523,0
2016-08-18,3.96,4,3.91,3.94,249015,0
2016-08-19,3.93,3.97,3.89,3.9,367072,0
2016-08-22,3.86,3.93,3.86,3.9,190982,0
2016-08-23,3.93,4,3.92,3.96,606988,0
2016-08-24,3.99,3.99,3.89,3.92,221844,0
2016-08-25,3.88,3.97,3.88,3.94,257826,0
2016-08-26,3.96,3.97,3.87,3.91,302075,0
2016-08-29,3.95,3.95,3.89,3.94,235098,0
2016-08-30,3.93,3.97,3.88,3.91,154390,0
2016-08-31,3.94,3.98,3.89,3.93,364529,0
2016-09-01,3.93,3.98,3.86,3.89,301095,0
2016-09-02,3.93,3.98,3.88,3.89,183455,0
2016-09-06,3.91,3.95,3.88,3.93,396516,0
2016-09-07,3.95,4.01,3.94,3.94,303349,0
2016-09-08,3.93,3.97,3.91,3.94,139634,0
2016-09-09,3.91,3.95,3.81,3.815,227121,0
2016-09-12,3.76,3.86,3.76,3.86,150370,0
2016-09-13,3.9,3.91,3.75,3.75,384286,0
2016-09-14,3.85,4.05,3.7915,4.01,734873,0
2016-09-15,4.16,4.4,4.14,4.37,1082702,0
2016-09-16,4.37,4.4,4.125,4.23,898714,0
2016-09-19,4.25,4.4,4.25,4.4,519477,0
2016-09-20,4.41,4.49,4.36,4.41,729671,0
2016-09-21,4.43,4.5,4.38,4.49,380274,0
2016-09-22,4.5,4.51,4.45,4.49,734262,0
2016-09-23,4.45,4.51,4.39,4.49,643668,0
2016-09-26,4.48,4.5899,4.42,4.45,797337,0
2016-09-27,4.42,4.52,4.42,4.49,672655,0
2016-09-28,4.48,4.58,4.44,4.54,674411,0
2016-09-29,4.55,4.57,4.49,4.52,353901,0
2016-09-30,4.52,4.56,4.48,4.49,594500,0
2016-10-03,4.52,4.63,4.48,4.62,646541,0
2016-10-04,4.6,4.67,4.57,4.6,480020,0
2016-10-05,4.64,4.69,4.6,4.64,298595,0
2016-10-06,4.64,4.71,4.55,4.59,482749,0
2016-10-07,4.57,4.67,4.54,4.59,374714,0
2016-10-10,4.58,4.7,4.45,4.65,358804,0
2016-10-11,4.62,4.66,4.41,4.435,369131,0
2016-10-12,4.41,4.55,4.37,4.45,326982,0
2016-10-13,4.43,4.53,4.38,4.41,435716,0
2016-10-14,4.39,4.39,4.07,4.14,1169650,0
2016-10-17,4.1,4.18,4.07,4.14,614990,0
2016-10-18,4.22,4.23,4.09,4.13,455265,0
2016-10-19,4.17,4.18,4.1,4.16,334086,0
2016-10-20,4.14,4.19,4.08,4.08,411767,0
2016-10-21,4.05,4.1186,4.03,4.06,357961,0
2016-10-24,4.08,4.17,4.08,4.1,481416,0
2016-10-25,4.08,4.3,4.08,4.28,1822600,0
2016-10-26,4.3,4.34,4.21,4.25,793347,0
2016-10-27,4.26,4.27,4.17,4.18,296916,0
2016-10-28,4.19,4.21,4.03,4.05,343153,0
2016-10-31,4.06,4.23,4.02,4.21,756718,0
2016-11-01,4.18,4.26,4.05,4.07,582856,0
2016-11-02,4.1,4.38,4.0501,4.33,1285036,0
2016-11-03,4.36,4.4,4.27,4.28,389517,0
2016-11-04,4.26,4.34,4.24,4.31,639964,0
2016-11-07,4.35,4.395,4.26,4.3,622955,0
2016-11-08,4.28,4.3,4.22,4.23,775889,0
2016-11-09,4.18,4.33,4.1,4.3,796369,0
2016-11-10,4.35,4.3686,4.2336,4.28,763138,0
2016-11-11,4.3,4.55,4.24,4.54,919868,0
2016-11-14,4.6,4.62,4.51,4.62,748013,0
2016-11-15,4.62,4.66,4.59,4.66,407008,0
2016-11-16,4.66,4.7,4.58,4.61,524611,0
2016-11-17,4.56,4.63,4.51,4.57,593975,0
2016-11-18,4.55,4.6,4.52,4.57,482313,0
2016-11-21,4.7,4.7,4.565,4.62,363229,0
2016-11-22,4.61,4.61,4.43,4.49,490232,0
2016-11-23,4.48,4.6,4.24,4.59,366287,0
2016-11-25,4.56,4.58,4.53,4.54,105741,0
2016-11-28,4.57,4.575,4.425,4.49,335146,0
2016-11-29,4.51,4.55,4.47,4.48,162621,0
2016-11-30,4.47,4.5,4.17,4.23,778599,0
2016-12-01,4.24,4.34,4.22,4.29,421648,0
2016-12-02,4.29,4.32,4.25,4.28,186517,0
2016-12-05,4.29,4.46,4.2843,4.43,431916,0
2016-12-06,4.41,4.4572,4.36,4.37,348214,0
2016-12-07,4.37,4.56,4.37,4.51,389416,0
2016-12-08,4.51,4.92,4.5,4.835,1052708,0
2016-12-09,4.83,4.89,4.76,4.88,616965,0
2016-12-12,4.92,4.92,4.715,4.73,632136,0
2016-12-13,4.75,5.02,4.75,4.97,1391855,0
2016-12-14,4.92,4.97,4.88,4.94,672622,0
2016-12-15,4.95,5.13,4.9,5.1,1101043,0
2016-12-16,5.15,5.2,5.01,5.03,3843707,0
2016-12-19,5.05,5.1,4.915,5.02,657904,0
2016-12-20,5.06,5.15,5,5.04,486535,0
2016-12-21,5.1,5.13,5,5.03,632572,0
2016-12-22,5.05,5.08,4.91,4.92,544879,0
2016-12-23,4.91,5.02,4.91,5,436978,0
2016-12-27,5.05,5.18,5,5.055,570282,0
2016-12-28,5.08,5.13,5,5.05,464313,0
2016-12-29,5.04,5.09,4.99,5.05,468417,0
2016-12-30,5.08,5.08,4.97,5.03,579264,0
2017-01-03,5.05,5.247,5.05,5.18,1268652,0
2017-01-04,5.25,5.27,5.14,5.17,673664,0
2017-01-05,5.12,5.22,5.1,5.15,525310,0
2017-01-06,5.17,5.3,5.15,5.28,1082422,0
2017-01-09,5.31,5.485,5.3001,5.37,2096760,0
2017-01-10,5.39,5.45,5.31,5.34,713138,0
2017-01-11,5.36,5.43,5.32,5.38,1336071,0
2017-01-12,5.39,5.39,5.29,5.33,1033281,0
2017-01-13,5.39,5.45,5.34,5.35,1098286,0
2017-01-17,5.43,5.43,5.32,5.35,1152510,0
2017-01-18,5.36,5.435,5.32,5.38,499942,0
2017-01-19,5.38,5.4,5.285,5.32,653938,0
2017-01-20,5.32,5.42,5.32,5.34,627217,0
2017-01-23,5.37,5.37,5.26,5.28,847731,0
2017-01-24,5.29,5.41,5.22,5.41,731781,0
2017-01-25,5.45,5.6,5.41,5.57,1255037,0
2017-01-26,5.61,5.63,5.455,5.46,934158,0
2017-01-27,5.49,5.55,5.45,5.49,609537,0
2017-01-30,5.48,5.54,5.34,5.51,935652,0
2017-01-31,5.47,5.53,5.41,5.53,943974,0
2017-02-01,5.5,5.53,5.22,5.28,1361505,0
2017-02-02,5.35,5.64,5.3,5.53,2923412,0
2017-02-03,5.61,5.61,5.46,5.55,1174087,0
2017-02-06,5.53,5.64,5.53,5.59,1060460,0
2017-02-07,5.58,5.64,5.55,5.57,1043781,0
2017-02-08,5.57,5.59,5.52,5.58,604777,0
2017-02-09,5.59,5.68,5.575,5.66,705192,0
2017-02-10,5.66,5.75,5.65,5.71,567772,0
2017-02-13,5.71,5.825,5.71,5.75,941963,0
2017-02-14,5.75,6.01,5.75,6,1257427,0
2017-02-15,6.04,6.245,6.02,6.16,1605916,0
2017-02-16,6.19,6.2,6.0142,6.16,1292382,0
2017-02-17,6.16,6.2,6.12,6.19,792915,0
2017-02-21,6.28,6.48,6.2,6.46,2200974,0
2017-02-22,6.5,6.52,6.32,6.37,1088964,0
2017-02-23,6.37,6.43,6.175,6.22,1357075,0
2017-02-24,6.19,6.46,6.15,6.45,1686992,0
2017-02-27,6.43,6.63,6.35,6.56,2065273,0
2017-02-28,6.55,6.58,6.22,6.245,1440513,0
2017-03-01,6.37,6.41,6.27,6.34,1238914,0
2017-03-02,6.33,6.38,6.18,6.21,771352,0
2017-03-03,6.23,6.254,6.125,6.15,958911,0
2017-03-06,6.11,6.13,6,6.05,1148669,0
2017-03-07,6.03,6.17,6.02,6.1,727824,0
2017-03-08,6.65,7.105,6.65,6.77,7858278,0
2017-03-09,6.76,6.76,6.57,6.715,1572182,0
2017-03-10,6.76,6.83,6.58,6.64,2299337,0
2017-03-13,6.73,6.75,6.58,6.62,1448002,0
2017-03-14,6.59,6.665,6.52,6.58,795050,0
2017-03-15,6.61,6.68,6.535,6.62,1144084,0
2017-03-16,6.64,6.76,6.62,6.71,1219163,0
2017-03-17,6.68,6.79,6.605,6.71,1752457,0
2017-03-20,6.7,6.7499,6.64,6.69,1042242,0
2017-03-21,6.75,6.75,6.53,6.55,1159730,0
2017-03-22,6.55,6.55,6.35,6.44,1205598,0
2017-03-23,6.46,6.49,6.38,6.47,766409,0
2017-03-24,6.5,6.55,6.38,6.44,676746,0
2017-03-27,6.4,6.5,6.29,6.49,1167017,0
2017-03-28,6.47,6.6,6.46,6.53,1011138,0
2017-03-29,6.55,6.555,6.364,6.46,611098,0
2017-03-30,7.96,8.11,7.345,7.38,8318832,0
2017-03-31,7.39,7.52,7.32,7.51,3135189,0
2017-04-03,7.6,7.6,7.27,7.36,1482014,0
2017-04-04,7.25,7.47,7.16,7.18,1539608,0
2017-04-05,7.18,7.33,6.94,6.97,1255017,0
2017-04-06,6.95,7.09,6.91,7.08,1412371,0
2017-04-07,7.06,7.095,6.96,6.98,1090218,0
2017-04-10,7,7.05,6.85,6.9,1354541,0
2017-04-11,6.92,7.05,6.83,7.04,1656602,0
2017-04-12,7.02,7.045,6.875,6.98,1389831,0
2017-04-13,6.99,7.07,6.97,7.05,1337563,0
2017-04-17,7.05,7.22,7.05,7.2,1009209,0
2017-04-18,7.17,7.31,7.15,7.27,1313603,0
2017-04-19,7.33,7.42,7.25,7.415,1850458,0
2017-04-20,7.5,7.54,7.36,7.38,1995174,0
2017-04-21,7.38,7.425,7.345,7.36,811006,0
2017-04-24,7.46,7.64,7.42,7.63,1528772,0
2017-04-25,7.7,7.81,7.65,7.66,1872518,0
2017-04-26,7.68,7.88,7.6,7.81,1128471,0
2017-04-27,7.83,8,7.83,7.96,1426279,0
2017-04-28,8,8,7.78,7.815,1219270,0
2017-05-01,7.85,7.87,7.67,7.77,1439685,0
2017-05-02,7.77,7.85,7.58,7.68,1172010,0
2017-05-03,7.63,7.665,7.47,7.65,1156813,0
2017-05-04,7.8,9.07,7.79,8.53,4481128,0
2017-05-05,8.58,8.92,8.55,8.91,3351030,0
2017-05-08,8.88,9.24,8.84,9.19,2234325,0
2017-05-09,9.2,9.49,9.2,9.265,2366826,0
2017-05-10,9.25,9.32,9.1,9.29,1352439,0
2017-05-11,9.29,9.53,9.23,9.35,1819802,0
2017-05-12,9.35,9.35,9.19,9.24,1243757,0
2017-05-15,9.31,9.32,9.07,9.17,1978798,0
2017-05-16,9.21,9.32,9.1323,9.31,1033697,0
2017-05-17,9.17,9.25,8.72,8.79,1618395,0
2017-05-18,8.75,8.97,8.65,8.95,2472053,0
2017-05-19,9,9.15,8.86,8.89,1884211,0
2017-05-22,8.95,9.23,8.92,9.21,1151025,0
2017-05-23,9.29,9.36,9.225,9.31,1250416,0
2017-05-24,9.31,9.56,9.3,9.38,1681507,0
2017-05-25,9.43,9.54,9.408,9.52,1355508,0
2017-05-26,9.55,9.6,9.35,9.56,1432753,0
2017-05-30,9.64,9.68,9.44,9.55,3855051,0
2017-05-31,9.59,9.68,9.4,9.63,2011450,0
2017-06-01,9.76,10,9.7,9.99,2948282,0
2017-06-02,10.05,10.38,9.99,10.23,2844206,0
2017-06-05,10.25,10.6338,10.2,10.54,2630438,0
2017-06-06,10.47,10.73,10.33,10.34,2181474,0
2017-06-07,10.35,10.57,10.21,10.49,1540008,0
2017-06-08,10.52,10.7,10.5131,10.695,1179349,0
2017-06-09,10.92,11.03,9.72,10.12,3565981,0
2017-06-12,10.11,10.1199,9.13,9.83,3430354,0
2017-06-13,9.93,10.23,9.72,9.8,1469588,0
2017-06-14,9.83,10,9.61,9.78,974621,0
2017-06-15,9.61,9.68,9.17,9.67,1473367,0
2017-06-16,9.52,9.78,9.52,9.61,1403186,0
2017-06-19,9.74,10.09,9.65,10.03,1526194,0
2017-06-20,10.11,10.24,10.01,10.02,1064801,0
2017-06-21,10.05,10.3,10.02,10.26,834287,0
2017-06-22,10.25,10.33,10.06,10.22,1671911,0
2017-06-23,10.21,10.34,10.11,10.23,1800215,0
2017-06-26,10.31,10.35,9.89,10.11,2036067,0
2017-06-27,10.04,10.15,9.82,9.82,1014435,0
2017-06-28,9.88,10.03,9.675,10.01,900568,0
2017-06-29,9.94,9.94,9.36,9.5,1518614,0
2017-06-30,9.53,9.59,9.19,9.22,1651293,0
2017-07-03,9.25,9.33,8.91,9.12,824660,0
2017-07-05,9.12,9.25,9.02,9.13,1117979,0
2017-07-06,9.03,9.12,8.911,8.99,1141064,0
2017-07-07,8.98,9.355,8.98,9.31,826014,0
2017-07-10,9.32,9.57,9.2339,9.51,998004,0
2017-07-11,9.55,9.66,9.3541,9.46,1086580,0
2017-07-12,9.63,9.83,9.6,9.6,1117132,0
2017-07-13,9.67,9.695,9.43,9.51,768332,0
2017-07-14,9.52,9.62,9.38,9.48,837448,0
2017-07-17,9.46,9.66,9.401,9.57,832612,0
2017-07-18,9.58,9.6,9.32,9.43,1349838,0
2017-07-19,9.43,9.595,9.32,9.52,1181631,0
2017-07-20,9.55,9.72,9.48,9.64,727540,0
2017-07-21,9.66,9.73,9.475,9.55,908162,0
2017-07-24,9.59,9.6264,9.37,9.52,736389,0
2017-07-25,9.52,9.6,9.325,9.38,595670,0
2017-07-26,9.45,9.48,9.2103,9.36,948895,0
2017-07-27,9.41,9.41,8.98,9.1,1770021,0
2017-07-28,9.03,9.14,8.93,9.03,833240,0
2017-07-31,9.03,9.19,8.77,8.8,1101458,0
2017-08-01,8.75,8.895,8.4,8.88,1442773,0
2017-08-02,8.93,9,8.61,8.72,1055537,0
2017-08-03,8.76,8.93,8.76,8.86,916014,0
2017-08-04,8.71,8.92,8.71,8.87,839124,0
2017-08-07,8.87,9,8.82,9,749934,0
2017-08-08,9.01,9.11,8.9,9.05,746060,0
2017-08-09,8.96,8.975,8.81,8.9,1015435,0
2017-08-10,8.825,8.825,8.465,8.48,1152000,0
2017-08-11,8.49,8.72,8.49,8.63,990261,0
2017-08-14,8.7,9.385,8.68,9.32,3385863,0
2017-08-15,10.31,10.69,10.05,10.39,7685975,0
2017-08-16,10.45,10.48,10.16,10.45,2706494,0
2017-08-17,10.22,10.79,10.14,10.55,3271314,0
2017-08-18,10.5,10.74,10.45,10.68,2075700,0
2017-08-21,10.65,10.88,10.38,10.4,2387607,0
2017-08-22,10.48,10.69,10.44,10.65,2334950,0
2017-08-23,10.54,10.945,10.47,10.9,1425186,0
2017-08-24,10.66,10.9,10.6,10.68,1615203,0
2017-08-25,10.77,10.97,10.715,10.84,974754,0
2017-08-28,10.87,11.21,10.83,11.14,4468665,0
2017-08-29,11.02,11.55,10.95,11.26,2441189,0
2017-08-30,11.36,11.66,11.32,11.46,2139715,0
2017-08-31,11.53,11.59,11.17,11.43,2078018,0
2017-09-01,11.5,11.59,11.32,11.51,934734,0
2017-09-05,11.52,11.64,11.34,11.49,1168847,0
2017-09-06,11.54,11.74,11.21,11.27,1143997,0
2017-09-07,11.33,11.36,11.1,11.23,733604,0
2017-09-08,11.17,11.41,11.12,11.26,798566,0
2017-09-11,11.58,11.88,11.45,11.84,1784185,0
2017-09-12,11.9,11.9,11.52,11.67,1222561,0
2017-09-13,11.64,11.64,11.27,11.28,1632629,0
2017-09-14,11.26,11.485,11.051,11.33,1062627,0
2017-09-15,11.33,11.4212,11.08,11.23,1786403,0
2017-09-18,11.23,11.82,11.2,11.7,3269653,0
2017-09-19,11.79,11.93,11.63,11.75,1331588,0
2017-09-20,11.8,11.81,11.61,11.73,1273282,0
2017-09-21,11.73,11.76,11.46,11.51,738640,0
2017-09-22,11.4,11.83,11.26,11.71,860397,0
2017-09-25,11.69,11.82,11.41,11.62,949451,0
2017-09-26,11.7,11.82,11.5,11.58,766465,0
2017-09-27,11.66,11.99,11.66,11.84,1516581,0
2017-09-28,11.82,11.89,11.73,11.84,1083534,0
2017-09-29,11.9,12.1388,11.8,11.89,1789391,0
2017-10-02,11.97,12.1653,11.865,12.14,1148009,0
2017-10-03,12.45,13.2,12.36,12.6,2987185,0
2017-10-04,12.58,12.75,12.5,12.58,1116528,0
2017-10-05,12.62,12.739,12.44,12.44,844810,0
2017-10-06,12.47,12.51,12.21,12.48,1440142,0
2017-10-09,12.53,12.7,12.44,12.64,909355,0
2017-10-10,12.75,12.76,12.12,12.33,1316208,0
2017-10-11,12.36,12.4,12.17,12.26,858254,0
2017-10-12,12.21,12.34,12.08,12.14,846220,0
2017-10-13,12.16,12.21,12.02,12.14,701622,0
2017-10-16,12.19,12.25,11.83,11.9,1673400,0
2017-10-17,11.85,11.94,11.62,11.83,1100936,0
2017-10-18,11.9,11.9,11.39,11.44,2291752,0
2017-10-19,11.36,11.5,11.1394,11.32,1602728,0
2017-10-20,11.39,11.78,11.2,11.54,1283328,0
2017-10-23,11.54,11.66,11.3839,11.42,1113476,0
2017-10-24,11.41,11.735,11.39,11.62,840658,0
2017-10-25,11.62,11.86,11.33,11.53,885171,0
2017-10-26,11.52,11.8,11.5,11.67,1001573,0
2017-10-27,11.79,12.23,11.71,12.03,1203183,0
2017-10-30,11.97,12.238,11.81,12,974736,0
2017-10-31,12.09,12.145,11.965,12,1065521,0
2017-11-01,12.04,12.14,11.72,11.88,923385,0
2017-11-02,11.83,11.905,11.64,11.85,854023,0
2017-11-03,11.93,11.96,11.71,11.92,758236,0
2017-11-06,11.96,12.0216,11.69,11.79,966546,0
2017-11-07,11.8,11.81,11.61,11.81,1518445,0
2017-11-08,11.31,11.99,10.12,11.86,4096736,0
2017-11-09,11.63,11.81,11.11,11.43,1768651,0
2017-11-10,11.46,11.49,11.15,11.24,1455368,0
