Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.94,2.94,2.79,2.89,122535,0
2005-02-28,2.95,2.95,2.66,2.66,359367,0
2005-03-01,2.67,2.77,2.57,2.7,319115,0
2005-03-02,2.72,2.75,2.55,2.56,377594,0
2005-03-03,2.54,2.64,2.42,2.5,438334,0
2005-03-04,2.5,2.5,2.32,2.37,623814,0
2005-03-07,2.35,2.5,2.26,2.38,478889,0
2005-03-08,2.4,2.54,2.35,2.49,310359,0
2005-03-09,2.47,2.59,2.43,2.54,235753,0
2005-03-10,2.57,2.61,2.51,2.51,174936,0
2005-03-11,2.59,2.61,2.41,2.5,198679,0
2005-03-14,2.57,2.69,2.44,2.65,293900,0
2005-03-15,2.61,2.72,2.54,2.6,187509,0
2005-03-16,2.6,2.63,2.54,2.55,170784,0
2005-03-17,2.53,2.63,2.53,2.58,102094,0
2005-03-18,2.61,2.79,2.55,2.6,647060,0
2005-03-21,2.71,2.8,2.61,2.77,306675,0
2005-03-22,2.75,2.85,2.74,2.77,217664,0
2005-03-23,2.75,2.81,2.65,2.81,117071,0
2005-03-24,2.83,2.89,2.67,2.79,195857,0
2005-03-28,2.81,2.9,2.54,2.75,828750,0
2005-03-29,2.77,2.8,2.35,2.39,792193,0
2005-03-30,2.39,2.49,2.3,2.48,379033,0
2005-03-31,2.46,2.47,2.3,2.43,257914,0
2005-04-01,2.42,2.47,2.29,2.31,289518,0
2005-04-04,2.39,2.42,2.28,2.34,192227,0
2005-04-05,2.4,2.42,2.26,2.39,434248,0
2005-04-06,2.35,2.46,2.31,2.42,179839,0
2005-04-07,2.44,2.64,2.4,2.51,172007,0
2005-04-08,2.51,2.54,2.41,2.41,206544,0
2005-04-11,2.44,2.45,2.35,2.37,167034,0
2005-04-12,2.35,2.47,2.35,2.39,423801,0
2005-04-13,2.47,2.47,2.33,2.36,123603,0
2005-04-14,2.45,2.47,2.38,2.41,192454,0
2005-04-15,2.41,2.56,2.41,2.46,276141,0
2005-04-18,2.45,2.59,2.45,2.5,177215,0
2005-04-19,2.5,2.62,2.46,2.5,165926,0
2005-04-20,2.5,2.55,2.44,2.45,219379,0
2005-04-21,2.51,2.57,2.45,2.55,121615,0
2005-04-22,2.52,2.6,2.46,2.49,187276,0
2005-04-25,2.53,2.53,2.39,2.4,247211,0
2005-04-26,2.39,2.48,2.37,2.38,144726,0
2005-04-27,2.39,2.45,2.17,2.29,987776,0
2005-04-28,2.28,2.3,2.14,2.15,442374,0
2005-04-29,2.2,2.21,2.14,2.16,200023,0
2005-05-02,2.18,2.22,2.15,2.2,234335,0
2005-05-03,2.32,2.33,2.14,2.21,287647,0
2005-05-04,2.2,2.28,2.17,2.2,200185,0
2005-05-05,2.22,2.22,2.16,2.21,137107,0
2005-05-06,2.21,2.25,2.16,2.18,106652,0
2005-05-09,2.2,2.2,2.15,2.18,152499,0
2005-05-10,2.16,2.23,2.13,2.23,299693,0
2005-05-11,2.22,2.28,2.15,2.25,282122,0
2005-05-12,2.26,2.37,2.18,2.36,486444,0
2005-05-13,2.45,2.45,2.18,2.18,284902,0
2005-05-16,2.19,2.26,2.18,2.26,159679,0
2005-05-17,2.21,2.28,2.17,2.27,174416,0
2005-05-18,2.3,2.3,2.14,2.19,283451,0
2005-05-19,2.21,2.22,2.14,2.19,134276,0
2005-05-20,2.19,2.19,2.04,2.09,383231,0
2005-05-23,2.1,2.16,2.06,2.1,157672,0
2005-05-24,2.08,2.2,2.07,2.17,158101,0
2005-05-25,2.15,2.2,2.12,2.13,147402,0
2005-05-26,2.11,2.11,1.88,1.9,1068649,0
2005-05-27,1.9,1.97,1.87,1.93,278068,0
2005-05-31,1.96,1.96,1.8,1.8,358565,0
2005-06-01,1.85,1.95,1.79,1.93,527763,0
2005-06-02,1.99,2.07,1.93,2.05,439086,0
2005-06-03,2.06,2.08,1.91,1.92,467853,0
2005-06-06,1.95,2.04,1.89,1.93,303705,0
2005-06-07,1.92,1.95,1.82,1.84,379052,0
2005-06-08,1.82,1.89,1.72,1.74,268837,0
2005-06-09,1.85,1.85,1.74,1.82,450415,0
2005-06-10,1.86,1.92,1.75,1.79,474103,0
2005-06-13,1.78,1.87,1.74,1.75,178697,0
2005-06-14,1.75,1.82,1.75,1.78,181164,0
2005-06-15,1.85,1.86,1.73,1.75,398099,0
2005-06-16,1.81,1.84,1.76,1.83,388014,0
2005-06-17,1.85,1.85,1.75,1.75,428593,0
2005-06-20,1.84,1.86,1.75,1.78,292458,0
2005-06-21,1.8,1.91,1.8,1.86,237863,0
2005-06-22,1.85,1.93,1.74,1.77,272429,0
2005-06-23,1.78,1.84,1.76,1.76,165547,0
2005-06-24,1.75,1.8,1.65,1.65,3113967,0
2005-06-27,1.66,1.79,1.66,1.7,251482,0
2005-06-28,1.69,1.74,1.69,1.71,131142,0
2005-06-29,1.73,1.79,1.73,1.77,148099,0
2005-06-30,1.8,1.81,1.71,1.71,136506,0
2005-07-01,1.72,1.78,1.7,1.76,148374,0
2005-07-05,1.71,1.83,1.71,1.77,161007,0
2005-07-06,1.7,1.78,1.69,1.78,301804,0
2005-07-07,1.71,1.8,1.69,1.8,99760,0
2005-07-08,1.8,1.85,1.76,1.85,85219,0
2005-07-11,1.78,1.84,1.76,1.84,197563,0
2005-07-12,1.8,1.86,1.76,1.86,186718,0
2005-07-13,1.86,1.89,1.77,1.82,270379,0
2005-07-14,1.82,1.87,1.79,1.84,134066,0
2005-07-15,1.83,1.84,1.8,1.84,78265,0
2005-07-18,1.81,1.84,1.78,1.81,138532,0
2005-07-19,1.83,1.84,1.78,1.81,104895,0
2005-07-20,1.83,1.87,1.8,1.86,143409,0
2005-07-21,1.85,1.86,1.78,1.85,164214,0
2005-07-22,1.82,1.84,1.76,1.84,170485,0
2005-07-25,1.79,1.83,1.75,1.76,220837,0
2005-07-26,1.77,1.8,1.75,1.76,116139,0
2005-07-27,1.75,1.79,1.75,1.76,107580,0
2005-07-28,1.76,1.8,1.75,1.8,121204,0
2005-07-29,1.81,1.81,1.77,1.79,78432,0
2005-08-01,1.79,1.86,1.77,1.86,229123,0
2005-08-02,1.87,1.94,1.83,1.91,417205,0
2005-08-03,1.93,1.97,1.86,1.96,267872,0
2005-08-04,1.97,2.2,1.94,2.08,668342,0
2005-08-05,2.21,2.21,2,2,265271,0
2005-08-08,2.1,2.14,1.98,2.01,201085,0
2005-08-09,2.08,2.1,2,2.04,142870,0
2005-08-10,2.08,2.09,1.98,2.01,132832,0
2005-08-11,1.99,2.04,1.85,1.94,204279,0
2005-08-12,1.91,1.98,1.84,1.95,114449,0
2005-08-15,2,2,1.87,1.92,66586,0
2005-08-16,1.97,1.97,1.84,1.87,134264,0
2005-08-17,1.97,1.97,1.84,1.97,146778,0
2005-08-18,1.93,1.96,1.85,1.89,122959,0
2005-08-19,1.89,1.99,1.87,1.88,346527,0
2005-08-22,1.9,1.94,1.87,1.9,115624,0
2005-08-23,1.91,2.02,1.87,2.02,122837,0
2005-08-24,1.93,1.94,1.86,1.89,167823,0
2005-08-25,1.9,1.93,1.82,1.84,252974,0
2005-08-26,1.89,1.9,1.8,1.81,187678,0
2005-08-29,1.78,1.94,1.69,1.94,234271,0
2005-08-30,1.72,1.84,1.72,1.78,175132,0
2005-08-31,1.77,1.94,1.73,1.94,55480,0
2005-09-01,1.84,1.88,1.76,1.78,147976,0
2005-09-02,1.78,1.94,1.65,1.7,513139,0
2005-09-06,1.81,2.07,1.74,1.99,1149510,0
2005-09-07,1.99,1.99,1.89,1.91,228420,0
2005-09-08,1.9,1.99,1.89,1.94,364686,0
2005-09-09,1.93,2.08,1.89,1.94,225925,0
2005-09-12,2.02,2.02,1.95,1.99,99038,0
2005-09-13,1.97,2.12,1.91,2.1,262875,0
2005-09-14,2.09,2.18,2.02,2.06,325294,0
2005-09-15,2.03,2.11,1.96,2,179805,0
2005-09-16,1.98,2.19,1.92,1.96,146269,0
2005-09-19,2.06,2.11,1.95,2.02,99663,0
2005-09-20,2.03,2.06,1.95,2.02,120058,0
2005-09-21,1.99,2.29,1.95,2.12,1856388,0
2005-09-22,2.17,2.2,2.01,2.09,465266,0
2005-09-23,2.09,2.17,1.98,2.17,320273,0
2005-09-26,2.12,2.13,2.01,2.02,208612,0
2005-09-27,2.02,2.06,2,2,138326,0
2005-09-28,2,2.06,1.98,2.01,145931,0
2005-09-29,2,2.08,1.98,2.05,150808,0
2005-09-30,2.04,2.11,2,2.05,93779,0
2005-10-03,2.03,2.07,1.97,2.01,269898,0
2005-10-04,2.01,2.01,1.89,1.9,251640,0
2005-10-05,1.9,1.99,1.85,1.9,229726,0
2005-10-06,1.87,1.95,1.81,1.85,213820,0
2005-10-07,1.85,1.93,1.78,1.9,212667,0
2005-10-10,1.92,1.92,1.79,1.84,222158,0
2005-10-11,1.83,1.87,1.71,1.76,318043,0
2005-10-12,1.74,1.75,1.63,1.63,718305,0
2005-10-13,1.63,1.8,1.63,1.69,189487,0
2005-10-14,1.67,1.78,1.63,1.66,193525,0
2005-10-17,1.7,1.73,1.63,1.68,182185,0
2005-10-18,1.7,1.7,1.63,1.67,225179,0
2005-10-19,1.67,1.72,1.63,1.69,122736,0
2005-10-20,1.68,1.74,1.65,1.7,302219,0
2005-10-21,1.67,1.89,1.67,1.86,383292,0
2005-10-24,1.83,1.92,1.75,1.79,143884,0
2005-10-25,1.85,1.86,1.75,1.8,84708,0
2005-10-26,1.78,1.8,1.75,1.77,57125,0
2005-10-27,1.75,1.8,1.67,1.8,188632,0
2005-10-28,1.8,1.8,1.7,1.73,72665,0
2005-10-31,1.74,1.8,1.73,1.77,108968,0
2005-11-01,1.8,1.81,1.76,1.81,64930,0
2005-11-02,1.82,1.87,1.78,1.86,150116,0
2005-11-03,1.87,1.91,1.82,1.9,132612,0
2005-11-04,1.9,1.91,1.8,1.91,137733,0
2005-11-07,1.85,1.96,1.85,1.93,226727,0
2005-11-08,1.87,1.9,1.78,1.87,122027,0
2005-11-09,1.87,1.89,1.8,1.81,65405,0
2005-11-10,1.85,1.85,1.77,1.79,51857,0
2005-11-11,1.76,1.82,1.72,1.81,171409,0
2005-11-14,1.8,1.84,1.77,1.82,109756,0
2005-11-15,1.78,1.84,1.77,1.8,57434,0
2005-11-16,1.81,1.92,1.78,1.85,167430,0
2005-11-17,1.83,1.85,1.78,1.83,201217,0
2005-11-18,1.86,1.86,1.77,1.85,336827,0
2005-11-21,1.82,1.99,1.8,1.9,191919,0
2005-11-22,1.93,2.13,1.91,2.1,885495,0
2005-11-23,2.05,2.2,2.04,2.14,643320,0
2005-11-25,2.2,2.2,2.12,2.2,201826,0
2005-11-28,2.22,2.22,1.99,2.05,288597,0
2005-11-29,2.02,2.02,1.79,1.85,436099,0
2005-11-30,1.85,2.06,1.83,2.03,514679,0
2005-12-01,2.07,2.14,2.02,2.05,242379,0
2005-12-02,2.09,2.09,2.01,2.08,182768,0
2005-12-05,2.08,2.09,1.97,2.03,158839,0
2005-12-06,2.02,2.08,2.01,2.05,228401,0
2005-12-07,2.08,2.21,2,2.2,240563,0
2005-12-08,2.21,2.32,2.15,2.26,620767,0
2005-12-09,2.26,2.41,2.26,2.3,528754,0
2005-12-12,2.39,2.39,2.1,2.24,257057,0
2005-12-13,2.32,2.32,2.07,2.3,333673,0
2005-12-14,2.25,2.42,2.2,2.38,345865,0
2005-12-15,2.61,2.8,2.41,2.59,1544439,0
2005-12-16,2.69,2.69,2.44,2.47,586016,0
2005-12-19,2.51,2.61,2.47,2.5,426216,0
2005-12-20,2.51,2.65,2.35,2.53,374551,0
2005-12-21,2.55,2.68,2.41,2.61,416859,0
2005-12-22,2.67,2.67,2.55,2.64,263237,0
2005-12-23,2.61,2.68,2.57,2.57,202057,0
2005-12-27,2.58,2.6,2.5,2.57,245629,0
2005-12-28,2.55,2.67,2.51,2.63,451805,0
2005-12-29,2.62,2.78,2.6,2.78,701730,0
2005-12-30,2.8,2.97,2.74,2.92,1214723,0
2006-01-03,2.9,2.94,2.7,2.75,657386,0
2006-01-04,2.9,2.9,2.71,2.85,441452,0
2006-01-05,2.88,2.88,2.78,2.81,337418,0
2006-01-06,2.79,2.9,2.79,2.9,424693,0
2006-01-09,2.93,3.06,2.86,3,579647,0
2006-01-10,3.02,3.19,2.96,3.18,492469,0
2006-01-11,3.2,3.33,3.18,3.29,660158,0
2006-01-12,3.3,3.5,3.26,3.36,605315,0
2006-01-13,3.49,3.49,2.98,3.28,1040205,0
2006-01-17,3.28,3.38,3.08,3.25,457890,0
2006-01-18,3.19,3.27,3.11,3.22,198819,0
2006-01-19,3.22,3.5,3.05,3.07,832450,0
2006-01-20,3.08,3.16,2.94,2.96,446445,0
2006-01-23,2.94,3.13,2.94,3.01,483181,0
2006-01-24,3.09,3.09,2.36,2.75,879348,0
2006-01-25,2.71,2.84,2.6,2.7,372948,0
2006-01-26,2.7,2.87,2.65,2.83,345691,0
2006-01-27,2.8,2.86,2.7,2.75,200062,0
2006-01-30,2.75,3.19,2.7,3.14,497724,0
2006-01-31,3.17,3.2,3,3.2,865789,0
2006-02-01,3.18,3.18,3.01,3.05,257822,0
2006-02-02,3.01,3.21,3.01,3.11,279991,0
2006-02-03,3.1,3.25,3.09,3.23,259672,0
2006-02-06,3.23,3.25,3.16,3.2,170736,0
2006-02-07,3.22,3.25,2.79,3,383763,0
2006-02-08,2.99,3,2.83,2.9,233249,0
2006-02-09,2.87,3.11,2.87,2.95,135321,0
2006-02-10,2.82,2.94,2.6,2.9,635764,0
2006-02-13,2.88,2.99,2.88,2.98,235798,0
2006-02-14,3,3.04,2.87,2.87,145419,0
2006-02-15,2.81,3.02,2.75,3.01,502520,0
2006-02-16,3.05,3.05,2.9,3,224813,0
2006-02-17,2.98,3.1,2.92,3.06,336728,0
2006-02-21,3.08,3.13,2.99,3,193114,0
2006-02-22,3.02,3.03,2.87,2.88,340301,0
2006-02-23,2.96,2.96,2.76,2.77,413638,0
2006-02-24,2.77,2.86,2.6,2.7,776947,0
2006-02-27,2.69,2.96,2.66,2.9,440686,0
2006-02-28,2.9,3.05,2.8,2.88,241557,0
2006-03-01,2.88,3.03,2.83,2.99,249633,0
2006-03-02,3.01,3.04,2.85,2.96,183650,0
2006-03-03,2.93,2.98,2.88,2.95,158882,0
2006-03-06,2.92,2.94,2.75,2.83,236752,0
2006-03-07,2.8,2.8,2.5,2.55,455693,0
2006-03-08,2.55,2.66,2.49,2.58,426165,0
2006-03-09,2.62,2.62,2.27,2.34,1229562,0
2006-03-10,2.35,2.49,2.3,2.43,425452,0
2006-03-13,2.5,2.65,2.48,2.61,343642,0
2006-03-14,2.65,2.74,2.56,2.71,310805,0
2006-03-15,2.75,2.76,2.59,2.67,179894,0
2006-03-16,2.67,2.74,2.55,2.61,188444,0
2006-03-17,2.62,2.71,2.48,2.52,208198,0
2006-03-20,2.5,2.67,2.42,2.45,363707,0
2006-03-21,2.44,2.6,2.3,2.4,398457,0
2006-03-22,2.4,2.55,2.35,2.42,191759,0
2006-03-23,2.45,2.6,2.4,2.59,244138,0
2006-03-24,2.58,2.69,2.57,2.69,268148,0
2006-03-27,2.68,2.78,2.67,2.76,265129,0
2006-03-28,2.73,2.81,2.68,2.78,222168,0
2006-03-29,2.8,2.86,2.74,2.86,233122,0
2006-03-30,2.85,2.9,2.72,2.85,221485,0
2006-03-31,2.85,2.95,2.79,2.95,171891,0
2006-04-03,2.99,3.02,2.85,2.91,213825,0
2006-04-04,2.95,2.95,2.77,2.81,116029,0
2006-04-05,2.8,3.05,2.8,3.05,459087,0
2006-04-06,3.08,3.09,2.92,3.01,302976,0
2006-04-07,2.97,3.05,2.88,2.92,141129,0
2006-04-10,2.93,3,2.82,2.83,156862,0
2006-04-11,2.9,2.9,2.73,2.74,149305,0
2006-04-12,2.85,2.85,2.61,2.65,319824,0
2006-04-13,2.61,2.73,2.55,2.61,279219,0
2006-04-17,2.63,2.64,2.55,2.62,223857,0
2006-04-18,2.59,2.61,2.48,2.54,407747,0
2006-04-19,2.57,2.75,2.52,2.74,507626,0
2006-04-20,2.75,2.79,2.68,2.71,226977,0
2006-04-21,2.79,2.8,2.7,2.8,205553,0
2006-04-24,2.8,3.05,2.76,3,901322,0
2006-04-25,3.02,3.05,2.9,2.98,349853,0
2006-04-26,3,3.05,2.98,2.99,363967,0
2006-04-27,2.96,3.05,2.94,2.96,241311,0
2006-04-28,3,3.04,2.94,3.04,183337,0
2006-05-01,3.02,3.02,2.88,2.9,167746,0
2006-05-02,2.94,3,2.79,2.8,234998,0
2006-05-03,2.84,3,2.82,2.93,284465,0
2006-05-04,2.96,2.97,2.85,2.88,120972,0
2006-05-05,2.93,3.06,2.86,3.05,267306,0
2006-05-08,3.03,3.05,2.94,2.97,123652,0
2006-05-09,2.97,2.97,2.85,2.86,110468,0
2006-05-10,3.25,3.49,3.2,3.26,2622110,0
2006-05-11,3.2,3.28,3.05,3.16,636642,0
2006-05-12,3.16,3.19,3.07,3.08,226597,0
2006-05-15,3.15,3.24,3.04,3.19,354508,0
2006-05-16,3.25,3.25,2.97,3,329239,0
2006-05-17,2.94,2.99,2.79,2.86,572336,0
2006-05-18,2.83,2.9,2.83,2.83,191476,0
2006-05-19,2.83,2.95,2.63,2.67,380402,0
2006-05-22,2.71,2.77,2.56,2.63,234345,0
2006-05-23,2.65,2.78,2.61,2.64,199327,0
2006-05-24,2.63,2.72,2.61,2.64,277089,0
2006-05-25,2.69,2.76,2.62,2.64,168581,0
2006-05-26,2.69,2.76,2.63,2.72,236725,0
2006-05-30,2.85,2.88,2.73,2.8,353511,0
2006-05-31,2.79,2.82,2.74,2.78,203039,0
2006-06-01,2.76,2.81,2.71,2.78,207537,0
2006-06-02,2.88,2.91,2.78,2.91,339361,0
2006-06-05,2.91,2.97,2.82,2.84,468293,0
2006-06-06,2.86,2.86,2.7,2.75,250781,0
2006-06-07,2.73,2.84,2.72,2.78,225214,0
2006-06-08,2.76,2.76,2.6,2.62,357615,0
2006-06-09,2.62,2.74,2.55,2.57,225413,0
2006-06-12,2.59,2.67,2.56,2.58,193665,0
2006-06-13,2.55,2.65,2.51,2.59,231165,0
2006-06-14,2.58,2.66,2.58,2.63,105534,0
2006-06-15,2.66,2.74,2.59,2.63,242802,0
2006-06-16,2.65,2.67,2.56,2.59,162135,0
2006-06-19,2.59,2.61,2.55,2.58,153285,0
2006-06-20,2.55,2.59,2.55,2.59,161483,0
2006-06-21,2.56,2.66,2.56,2.61,157788,0
2006-06-22,2.62,2.62,2.52,2.57,155220,0
2006-06-23,2.54,2.57,2.51,2.54,73882,0
2006-06-26,2.53,2.57,2.42,2.49,303052,0
2006-06-27,2.46,2.52,2.31,2.33,469872,0
2006-06-28,2.31,2.4,2.31,2.4,132264,0
2006-06-29,2.43,2.47,2.32,2.45,259354,0
2006-06-30,2.48,2.66,2.45,2.64,192807,0
2006-07-03,2.64,2.64,2.56,2.59,47550,0
2006-07-05,2.58,2.59,2.47,2.56,137817,0
2006-07-06,2.55,2.59,2.53,2.55,75533,0
2006-07-07,2.55,2.55,2.38,2.4,196650,0
2006-07-10,2.39,2.46,2.32,2.38,187576,0
2006-07-11,2.36,2.44,2.31,2.44,132667,0
2006-07-12,2.44,2.51,2.37,2.39,240101,0
2006-07-13,2.32,2.39,2.17,2.17,688709,0
2006-07-14,2.2,2.24,2.11,2.13,224121,0
2006-07-17,2.11,2.19,2.03,2.07,302757,0
2006-07-18,2.07,2.07,1.92,1.96,286545,0
2006-07-19,1.94,2.05,1.94,2.03,243762,0
2006-07-20,2.04,2.09,1.97,2.01,113846,0
2006-07-21,1.97,2.02,1.9,1.9,144230,0
2006-07-24,1.9,2.01,1.9,1.92,200545,0
2006-07-25,1.95,1.99,1.89,1.95,128238,0
2006-07-26,1.99,2.04,1.97,2,154216,0
2006-07-27,2.03,2.07,2.01,2.06,113311,0
2006-07-28,2.07,2.08,2,2.02,143362,0
2006-07-31,2.02,2.06,1.99,2.04,63071,0
2006-08-01,2.02,2.02,1.98,1.98,53086,0
2006-08-02,1.85,2.03,1.83,2.01,325153,0
2006-08-03,2.01,2.07,1.96,2,74501,0
2006-08-04,2.02,2.05,1.98,2.02,87068,0
2006-08-07,2.03,2.03,1.93,1.93,116816,0
2006-08-08,1.92,2,1.9,1.97,63588,0
2006-08-09,1.97,2.05,1.95,1.99,83012,0
2006-08-10,1.97,2.01,1.96,2.01,37987,0
2006-08-11,2,2,1.91,1.92,87771,0
2006-08-14,2.06,2.06,1.9,1.96,114401,0
2006-08-15,1.95,2.06,1.94,1.98,179263,0
2006-08-16,1.97,2,1.95,1.99,64418,0
2006-08-17,1.95,2.05,1.94,1.98,117758,0
2006-08-18,1.97,2,1.94,1.99,116790,0
2006-08-21,1.98,2,1.97,1.99,174942,0
2006-08-22,1.99,1.99,1.93,1.95,172490,0
2006-08-23,1.96,1.96,1.91,1.95,121085,0
2006-08-24,1.93,1.97,1.93,1.96,97118,0
2006-08-25,1.97,2.13,1.96,2.11,439229,0
2006-08-28,2.15,2.16,2.12,2.14,157177,0
2006-08-29,2.15,2.26,2.1,2.26,155020,0
2006-08-30,2.29,2.31,2.2,2.24,177034,0
2006-08-31,2.22,2.32,2.22,2.25,189600,0
2006-09-01,2.22,2.24,2.19,2.2,189930,0
2006-09-05,2.2,2.28,2.07,2.11,385378,0
2006-09-06,2.07,2.16,2,2.06,376065,0
2006-09-07,2.05,2.11,2,2.01,348867,0
2006-09-08,2,2.07,1.98,1.99,358392,0
2006-09-11,2,2,1.85,1.85,483536,0
2006-09-12,1.85,1.88,1.73,1.74,738019,0
2006-09-13,1.74,1.86,1.72,1.86,616584,0
2006-09-14,1.88,1.88,1.77,1.8,410113,0
2006-09-15,1.78,1.83,1.71,1.76,196414,0
2006-09-18,1.8,1.84,1.76,1.82,183954,0
2006-09-19,1.81,1.84,1.78,1.84,95977,0
2006-09-20,1.84,1.85,1.79,1.84,95310,0
2006-09-21,1.85,1.86,1.76,1.8,177714,0
2006-09-22,1.78,1.8,1.75,1.76,80346,0
2006-09-25,1.78,1.83,1.73,1.77,319133,0
2006-09-26,1.65,1.73,1.52,1.66,946437,0
2006-09-27,1.66,1.77,1.6,1.73,164406,0
2006-09-28,1.71,1.81,1.71,1.77,130561,0
2006-09-29,1.8,1.87,1.73,1.78,139919,0
2006-10-02,1.78,1.83,1.78,1.8,199938,0
2006-10-03,1.76,1.82,1.75,1.79,145206,0
2006-10-04,1.77,1.84,1.77,1.82,227163,0
2006-10-05,1.82,1.89,1.82,1.87,241939,0
2006-10-06,1.9,1.97,1.87,1.92,265720,0
2006-10-09,1.93,2.05,1.9,2,752232,0
2006-10-10,2,2.06,1.99,2.03,220542,0
2006-10-11,2.05,2.08,1.97,2.01,277498,0
2006-10-12,1.99,2.04,1.99,2,150815,0
2006-10-13,2,2.06,1.98,2.01,113397,0
2006-10-16,2,2.25,2,2.2,487788,0
2006-10-17,2.22,2.29,2.16,2.25,492182,0
2006-10-18,2.27,2.42,2.27,2.37,653337,0
2006-10-19,2.39,2.4,2.27,2.33,256066,0
2006-10-20,2.3,2.38,2.24,2.25,251992,0
2006-10-23,2.25,2.45,2.25,2.42,280930,0
2006-10-24,2.4,2.47,2.34,2.37,256234,0
2006-10-25,2.38,2.4,2.25,2.35,151318,0
2006-10-26,2.35,2.41,2.23,2.3,352909,0
2006-10-27,2.25,2.39,2.23,2.32,235935,0
2006-10-30,2.35,2.35,2.29,2.32,68044,0
2006-10-31,2.32,2.45,2.32,2.43,360931,0
2006-11-01,2.4,2.64,2.4,2.57,504774,0
2006-11-02,2.59,2.64,2.53,2.58,217430,0
2006-11-03,2.55,2.63,2.48,2.54,119915,0
2006-11-06,2.51,2.6,2.44,2.5,225045,0
2006-11-07,2.54,2.6,2.47,2.51,255832,0
2006-11-08,2.48,2.54,2.45,2.49,123096,0
2006-11-09,2.49,2.55,2.28,2.36,267504,0
2006-11-10,2.34,2.4,2.21,2.31,272598,0
2006-11-13,2.35,2.37,2.12,2.28,368402,0
2006-11-14,2.28,2.69,2.1,2.45,1874496,0
2006-11-15,2.42,2.52,2.3,2.46,635621,0
2006-11-16,2.44,2.63,2.44,2.63,548328,0
2006-11-17,2.64,2.65,2.47,2.55,222475,0
2006-11-20,2.54,2.62,2.52,2.61,156487,0
2006-11-21,2.62,2.71,2.61,2.67,303593,0
2006-11-22,2.66,2.69,2.57,2.63,330389,0
2006-11-24,2.64,2.66,2.53,2.65,155110,0
2006-11-27,2.65,2.75,2.6,2.6,352913,0
2006-11-28,2.6,2.64,2.5,2.57,231050,0
2006-11-29,2.56,2.6,2.53,2.57,192519,0
2006-11-30,2.54,2.62,2.53,2.55,171300,0
2006-12-01,2.55,2.64,2.48,2.56,348583,0
2006-12-04,2.84,2.87,2.7,2.78,826289,0
2006-12-05,2.78,2.82,2.63,2.8,363545,0
2006-12-06,2.8,2.84,2.71,2.81,298637,0
2006-12-07,2.81,3.42,2.77,3.09,2244633,0
2006-12-08,3.12,3.28,3.06,3.19,903800,0
2006-12-11,3.25,3.28,2.91,3.04,868628,0
2006-12-12,3.05,3.14,3,3.03,333017,0
2006-12-13,3.03,3.19,3,3.14,518462,0
2006-12-14,3.14,3.15,3.04,3.04,271142,0
2006-12-15,3.05,3.1,2.99,3.02,282761,0
2006-12-18,3.04,3.07,2.83,2.88,523033,0
2006-12-19,2.82,3.22,2.78,3.2,972904,0
2006-12-20,3.2,3.21,3.05,3.09,409796,0
2006-12-21,3.09,3.59,3.09,3.51,1423761,0
2006-12-22,3.52,4.1,3.52,3.79,2985728,0
2006-12-26,3.8,3.99,3.65,3.72,838266,0
2006-12-27,3.7,3.94,3.68,3.72,587295,0
2006-12-28,3.73,3.79,3.62,3.67,439632,0
2006-12-29,3.67,3.78,3.63,3.63,754728,0
2007-01-03,3.66,3.88,3.36,3.59,1342482,0
2007-01-04,3.68,3.72,3.47,3.62,654724,0
2007-01-05,3.63,3.68,3.5,3.62,445437,0
2007-01-08,3.63,4.28,3.6,4.23,2572833,0
2007-01-09,4.27,4.34,4,4.03,969856,0
2007-01-10,4.03,4.49,4,4.21,1229112,0
2007-01-11,4.21,4.39,4.15,4.33,731277,0
2007-01-12,4.4,4.62,4.34,4.53,859220,0
2007-01-16,4.52,4.67,4.4,4.57,767969,0
2007-01-17,4.6,4.75,4.49,4.61,648469,0
2007-01-18,4.64,4.74,4.4,4.42,539910,0
2007-01-19,4.42,4.55,4.4,4.43,446366,0
2007-01-22,4.6,4.6,4.25,4.38,532048,0
2007-01-23,4.35,4.36,4.06,4.13,808633,0
2007-01-24,4.17,4.35,4.17,4.32,458964,0
2007-01-25,4.4,4.4,4.15,4.2,445871,0
2007-01-26,4.19,4.26,4.1,4.13,370691,0
2007-01-29,4.12,4.2,4.05,4.13,552434,0
2007-01-30,4.15,4.19,4,4.02,531916,0
2007-01-31,3.98,4.12,3.79,4.1,829142,0
2007-02-01,4.07,4.4,4.07,4.39,760350,0
2007-02-02,4.37,4.43,4.26,4.29,631962,0
2007-02-05,4.3,4.37,4.12,4.27,707205,0
2007-02-06,4.29,4.31,4.1,4.15,673265,0
2007-02-07,4.15,4.18,4.01,4.07,425527,0
2007-02-08,4.04,4.04,3.88,3.97,1161215,0
2007-02-09,4,4.26,3.9,3.96,1148898,0
2007-02-12,3.99,4.19,3.95,4.15,633312,0
2007-02-13,4.13,4.5,4.13,4.42,1079056,0
2007-02-14,4.55,4.63,4.47,4.61,1132610,0
2007-02-15,4.62,4.67,4.4,4.47,873574,0
2007-02-16,4.49,4.81,4.42,4.68,977230,0
2007-02-20,4.78,4.98,4.65,4.84,1358161,0
2007-02-21,4.8,5.17,4.7,4.85,845482,0
2007-02-22,4.85,5.1,4.85,4.88,945224,0
2007-02-23,5,5.06,4.78,4.94,500075,0
2007-02-26,4.94,5.14,4.77,4.95,822111,0
2007-02-27,4.76,4.9,4.43,4.61,959081,0
2007-02-28,4.58,4.65,4.3,4.55,922058,0
2007-03-01,4.45,4.62,4.36,4.54,530084,0
2007-03-02,4.52,4.54,4.34,4.37,653833,0
2007-03-05,4.2,4.35,3.97,4.19,1034656,0
2007-03-06,4.24,4.4,4.19,4.35,636039,0
2007-03-07,4.31,4.58,4.24,4.51,611818,0
2007-03-08,4.63,4.63,4.31,4.5,705217,0
2007-03-09,4.51,4.61,4.38,4.49,666997,0
2007-03-12,4.49,4.65,4.49,4.61,364509,0
2007-03-13,4.54,4.72,4.5,4.59,489700,0
2007-03-14,4.51,4.66,4.43,4.44,545209,0
2007-03-15,4.46,4.55,4.32,4.4,569644,0
2007-03-16,4.4,4.5,4.39,4.4,472516,0
2007-03-19,4.4,4.54,4.4,4.46,303799,0
2007-03-20,4.48,4.5,4.43,4.45,198352,0
2007-03-21,4.41,4.54,4.39,4.48,361755,0
2007-03-22,4.52,4.64,4.49,4.6,478778,0
2007-03-23,4.6,5,4.6,4.89,928628,0
2007-03-26,4.9,5.05,4.7,4.74,506308,0
2007-03-27,4.78,4.82,4.75,4.79,207686,0
2007-03-28,4.79,4.95,4.75,4.8,265002,0
2007-03-29,4.81,4.82,4.72,4.73,335893,0
2007-03-30,4.75,4.75,4.51,4.58,463197,0
2007-04-02,4.56,4.74,4.55,4.7,474552,0
2007-04-03,4.74,4.8,4.69,4.78,234302,0
2007-04-04,4.8,4.86,4.72,4.8,344936,0
2007-04-05,4.83,5.01,4.78,4.88,851155,0
2007-04-09,4.92,5.3,4.9,5.21,1557748,0
2007-04-10,5.24,5.35,5.15,5.2,1022036,0
2007-04-11,5.23,5.8,5.16,5.66,1883404,0
2007-04-12,5.6,5.71,5.45,5.69,935258,0
2007-04-13,5.7,6.1,5.65,5.73,1528539,0
2007-04-16,5.73,5.99,5.65,5.69,833773,0
2007-04-17,5.76,5.9,5.54,5.64,1637582,0
2007-04-18,5.67,6.12,5.61,5.94,1329595,0
2007-04-19,5.81,6.12,5.8,5.84,967892,0
2007-04-20,5.93,5.99,5.83,5.94,451475,0
2007-04-23,5.96,6.09,5.79,5.85,578803,0
2007-04-24,5.81,5.91,5.66,5.8,479700,0
2007-04-25,5.75,5.78,5.55,5.62,557016,0
2007-04-26,5.65,5.65,5.02,5.22,1643386,0
2007-04-27,5.22,5.43,5.17,5.38,685042,0
2007-04-30,5.38,5.38,5.17,5.26,662322,0
2007-05-01,5.26,5.38,5,5.35,664031,0
2007-05-02,5.19,5.59,5.06,5.41,1634614,0
2007-05-03,5.39,5.65,5.22,5.34,874304,0
2007-05-04,5.34,5.43,5.25,5.3,257648,0
2007-05-07,5.28,5.41,5.22,5.29,458827,0
2007-05-08,5.26,5.35,5.1,5.12,663843,0
2007-05-09,5.02,5.22,4.95,5.04,1061009,0
2007-05-10,5,5.14,4.92,4.96,617743,0
2007-05-11,4.98,5.1,4.89,4.91,438877,0
2007-05-14,4.86,5.1,4.81,4.82,646890,0
2007-05-15,4.85,4.97,4.75,4.89,591322,0
2007-05-16,4.88,5,4.82,4.87,422866,0
2007-05-17,4.9,5,4.67,4.82,576878,0
2007-05-18,4.88,4.92,4.75,4.89,397604,0
2007-05-21,4.85,5,4.6,4.91,874282,0
2007-05-22,4.88,4.99,4.79,4.85,658846,0
2007-05-23,4.85,5.1,4.79,4.97,815211,0
2007-05-24,5.01,5.19,4.86,4.92,783399,0
2007-05-25,5,5.03,4.87,4.97,214404,0
2007-05-29,4.97,5.06,4.9,4.97,265507,0
2007-05-30,4.95,5.07,4.93,5.02,530716,0
2007-05-31,5.07,5.35,5.05,5.33,1376484,0
2007-06-01,5.38,5.64,5.33,5.56,1685089,0
2007-06-04,5.69,5.7,5.33,5.36,1058306,0
2007-06-05,5.31,5.48,5.12,5.3,776101,0
2007-06-06,5.29,5.37,5.06,5.07,628855,0
2007-06-07,5.01,5.17,4.8,4.81,770324,0
2007-06-08,4.82,5.09,4.78,4.95,606303,0
2007-06-11,4.98,5.05,4.71,4.72,656390,0
2007-06-12,4.72,4.93,4.56,4.56,663851,0
2007-06-13,4.55,4.79,4.51,4.69,855977,0
2007-06-14,4.7,4.9,4.61,4.68,694103,0
2007-06-15,4.7,4.83,4.65,4.77,554851,0
2007-06-18,4.82,4.88,4.61,4.64,658103,0
2007-06-19,4.64,4.8,4.55,4.75,902779,0
2007-06-20,4.73,5,4.51,4.61,1674908,0
2007-06-21,4.57,4.8,4.5,4.56,1345391,0
2007-06-22,4.59,4.73,4.3,4.33,7285548,0
2007-06-25,4.34,4.54,4.21,4.31,1169844,0
2007-06-26,4.34,4.48,4.17,4.19,910862,0
2007-06-27,4.11,4.4,4.09,4.32,878158,0
2007-06-28,4.34,4.4,4.24,4.25,610450,0
2007-06-29,4.26,4.33,4.09,4.15,781807,0
2007-07-02,4.15,4.33,4.11,4.16,945833,0
2007-07-03,4.32,4.4,4.2,4.24,765702,0
2007-07-05,4.33,4.44,4.18,4.41,1358739,0
2007-07-06,4.49,4.54,4.3,4.43,781842,0
2007-07-09,4.54,4.58,4.33,4.39,666899,0
2007-07-10,4.35,4.49,4.23,4.36,774744,0
2007-07-11,4.33,4.45,4.23,4.4,583829,0
2007-07-12,4.45,4.55,4.36,4.47,683604,0
2007-07-13,4.44,4.58,4.37,4.46,496998,0
2007-07-16,4.45,4.53,4.27,4.37,547066,0
2007-07-17,4.4,4.5,4.26,4.29,608508,0
2007-07-18,4.27,4.37,4.13,4.25,754400,0
2007-07-19,4.24,4.36,4.22,4.29,414426,0
2007-07-20,4.33,4.34,4.15,4.18,468431,0
2007-07-23,4.18,4.24,4.07,4.08,410631,0
2007-07-24,4.11,4.29,3.67,3.94,1893819,0
2007-07-25,3.94,4.14,3.76,3.99,1492535,0
2007-07-26,3.8,3.99,3.28,3.41,2073123,0
2007-07-27,3.39,3.45,3.13,3.25,1446982,0
2007-07-30,3.4,3.42,3.05,3.09,1267416,0
2007-07-31,3.15,3.2,2.8,2.88,2566727,0
2007-08-01,2.9,3,2.7,2.78,1118022,0
2007-08-02,2.92,3.05,2.69,2.73,1688048,0
2007-08-03,2.73,2.83,2.53,2.56,1098131,0
2007-08-06,2.58,2.76,2.41,2.62,1481175,0
2007-08-07,2.65,2.78,2.5,2.69,1221715,0
2007-08-08,2.72,2.9,2.56,2.64,1939342,0
2007-08-09,2.64,2.7,2.4,2.5,1669856,0
2007-08-10,2.47,2.59,2.33,2.47,1784842,0
2007-08-13,2.5,2.66,2.34,2.5,1786361,0
2007-08-14,2.5,2.64,2.4,2.44,843305,0
2007-08-15,2.45,2.54,2.35,2.38,1128821,0
2007-08-16,2.45,2.45,2.22,2.43,1492065,0
2007-08-17,2.5,2.5,2.29,2.35,1527907,0
2007-08-20,2.36,2.46,2.28,2.29,1108157,0
2007-08-21,2.33,2.37,2.12,2.23,1363250,0
2007-08-22,2.24,2.36,2.2,2.27,998205,0
2007-08-23,2.27,2.34,2.17,2.23,855600,0
2007-08-24,2.2,2.32,2.18,2.22,812515,0
2007-08-27,2.21,2.27,2.11,2.13,1092934,0
2007-08-28,2.11,2.19,1.94,1.96,1303493,0
2007-08-29,2,2.02,1.93,1.98,912006,0
2007-08-30,1.95,2.1,1.92,1.98,601768,0
2007-08-31,2,2.14,1.96,2.09,569285,0
2007-09-04,2.1,2.23,2.09,2.17,676868,0
2007-09-05,2.17,2.17,2.09,2.09,426819,0
2007-09-06,2.15,2.15,2.08,2.12,423674,0
2007-09-07,2.08,2.09,2.04,2.06,430858,0
2007-09-10,2.05,2.2,2.05,2.17,525706,0
2007-09-11,2.21,2.24,2.15,2.2,713290,0
2007-09-12,2.18,2.41,2.18,2.3,763648,0
2007-09-13,2.34,2.38,2.22,2.22,372889,0
2007-09-14,2.3,2.3,2.15,2.25,428468,0
2007-09-17,2.22,2.26,2.15,2.19,330869,0
2007-09-18,2.2,2.28,2.1,2.28,427156,0
2007-09-19,2.28,2.4,2.19,2.38,436246,0
2007-09-20,2.42,2.43,2.27,2.33,644089,0
2007-09-21,2.36,2.36,2.27,2.32,676186,0
2007-09-24,2.36,2.37,2.25,2.26,220785,0
2007-09-25,2.24,2.31,2.22,2.23,161553,0
2007-09-26,2.25,2.3,2.23,2.3,85856,0
2007-09-27,2.28,2.34,2.25,2.29,420844,0
2007-09-28,2.27,2.31,2.23,2.29,291112,0
2007-10-01,2.28,2.35,2.26,2.33,2139741,0
2007-10-02,2.34,2.37,2.3,2.33,420423,0
2007-10-03,2.27,2.34,2.22,2.23,401082,0
2007-10-04,2.22,2.27,2.2,2.22,261565,0
2007-10-05,2.25,2.34,2.22,2.24,487842,0
2007-10-08,2.27,2.33,2.25,2.27,300849,0
2007-10-09,2.28,2.29,2.25,2.27,173110,0
2007-10-10,2.26,2.28,2.2,2.25,263270,0
2007-10-11,2.28,2.3,2.23,2.25,300599,0
2007-10-12,2.22,2.32,2.22,2.3,292224,0
2007-10-15,2.3,2.72,2.29,2.56,2108216,0
2007-10-16,2.73,3.54,2.71,3.24,8837620,0
2007-10-17,3.25,3.26,2.79,2.84,3513739,0
2007-10-18,2.87,2.99,2.77,2.8,1059167,0
2007-10-19,2.81,2.86,2.55,2.58,1065234,0
2007-10-22,2.5,2.72,2.43,2.67,758710,0
2007-10-23,2.7,2.71,2.57,2.62,473239,0
2007-10-24,2.6,2.64,2.52,2.55,681660,0
2007-10-25,2.68,2.68,2.45,2.48,736385,0
2007-10-26,2.51,2.57,2.45,2.52,776949,0
2007-10-29,2.56,2.58,2.46,2.47,523014,0
2007-10-30,2.45,2.5,2.28,2.29,875581,0
2007-10-31,2.3,2.37,2.27,2.3,675333,0
2007-11-01,2.29,2.3,2.24,2.24,687845,0
2007-11-02,2.39,2.63,2.29,2.58,1164728,0
2007-11-05,2.53,2.56,2.45,2.47,597390,0
2007-11-06,2.51,2.51,2.43,2.49,513207,0
2007-11-07,2.45,2.53,2.36,2.44,974105,0
2007-11-08,2.47,2.51,2.31,2.4,617688,0
2007-11-09,2.41,2.41,2.23,2.27,529771,0
2007-11-12,2.27,2.41,2.25,2.35,405030,0
2007-11-13,2.34,2.41,2.26,2.34,431080,0
2007-11-14,2.34,2.37,2.23,2.27,280363,0
2007-11-15,2.26,2.34,2.2,2.21,252843,0
2007-11-16,2.21,2.23,2.11,2.12,565476,0
2007-11-19,2.11,2.34,2.1,2.12,677824,0
2007-11-20,2.1,2.19,2,2.04,524171,0
2007-11-21,2.04,2.05,1.99,2.02,388716,0
2007-11-23,2.03,2.09,2,2.09,197153,0
2007-11-26,2.07,2.11,1.95,1.97,458491,0
2007-11-27,2.01,2.05,1.98,2.01,281326,0
2007-11-28,2.04,2.38,2.03,2.38,695972,0
2007-11-29,2.38,2.4,2.25,2.32,387101,0
2007-11-30,2.36,2.37,2.23,2.26,337733,0
2007-12-03,2.28,2.41,2.19,2.37,395878,0
2007-12-04,2.35,2.47,2.28,2.45,376502,0
2007-12-05,2.49,2.58,2.44,2.53,483711,0
2007-12-06,2.5,2.82,2.5,2.76,849820,0
2007-12-07,2.79,2.91,2.66,2.91,533136,0
2007-12-10,2.74,2.96,2.74,2.8,584996,0
2007-12-11,2.66,2.81,2.52,2.53,743212,0
2007-12-12,2.66,2.7,2.54,2.57,262808,0
2007-12-13,2.52,2.73,2.49,2.69,389666,0
2007-12-14,2.74,2.74,2.54,2.55,491838,0
2007-12-17,2.54,2.59,2.34,2.39,358648,0
2007-12-18,2.5,2.5,2.31,2.4,422847,0
2007-12-19,2.45,2.45,2.33,2.39,513165,0
2007-12-20,2.4,2.41,2.35,2.38,303894,0
2007-12-21,2.43,2.6,2.36,2.55,855235,0
2007-12-24,2.6,2.6,2.45,2.59,134029,0
2007-12-26,2.54,2.61,2.52,2.56,373700,0
2007-12-27,2.56,2.57,2.38,2.43,429554,0
2007-12-28,2.48,2.48,2.3,2.32,475789,0
2007-12-31,2.3,2.47,2.3,2.32,516696,0
2008-01-02,2.31,2.45,2.17,2.27,926153,0
2008-01-03,2.25,2.31,2.19,2.26,450197,0
2008-01-04,2.22,2.27,2.14,2.15,457686,0
2008-01-07,2.19,2.2,2.14,2.15,394776,0
2008-01-08,2.2,2.37,2.16,2.17,481760,0
2008-01-09,2.18,2.24,2.09,2.13,366513,0
2008-01-10,2.15,2.21,2.08,2.14,428282,0
2008-01-11,2.14,2.36,2.07,2.21,705802,0
2008-01-14,2.24,2.24,2.16,2.18,295432,0
2008-01-15,2.14,2.31,2.11,2.25,512737,0
2008-01-16,2.27,2.34,2.24,2.3,430951,0
2008-01-17,2.33,2.34,2.13,2.15,428083,0
2008-01-18,2.16,2.26,2.1,2.12,504745,0
2008-01-22,2.06,2.19,2,2.06,562831,0
2008-01-23,2.01,2.15,2,2.15,466930,0
2008-01-24,2.16,2.3,2.11,2.21,340041,0
2008-01-25,2.25,2.25,2.09,2.11,375421,0
2008-01-28,2.11,2.34,2.09,2.27,637452,0
2008-01-29,2.32,2.32,2.2,2.29,365628,0
2008-01-30,2.3,2.47,2.23,2.25,566288,0
2008-01-31,2.33,2.33,2.23,2.28,385990,0
2008-02-01,2.29,2.4,2.22,2.35,301381,0
2008-02-04,2.38,2.64,2.34,2.53,788283,0
2008-02-05,2.5,2.52,2.36,2.36,602129,0
2008-02-06,2.42,2.47,2.31,2.31,358834,0
2008-02-07,2.3,2.42,2.25,2.3,443421,0
2008-02-08,2.33,2.38,2.27,2.32,321158,0
2008-02-11,2.29,2.38,2.29,2.32,270507,0
2008-02-12,2.34,2.34,2.24,2.3,543359,0
2008-02-13,2.33,2.37,2.25,2.36,272217,0
2008-02-14,2.34,2.52,2.34,2.43,409701,0
2008-02-15,2.44,2.48,2.23,2.23,632228,0
2008-02-19,2.27,2.33,2.19,2.2,391109,0
2008-02-20,2.18,2.24,2.1,2.17,264355,0
2008-02-21,2.19,2.23,2.1,2.14,354478,0
2008-02-22,2.14,2.19,2.09,2.11,286156,0
2008-02-25,2.11,2.22,2.1,2.13,331793,0
2008-02-26,2.14,2.32,2.13,2.27,515876,0
2008-02-27,2.26,2.59,2.25,2.39,952745,0
2008-02-28,2.38,2.5,2.36,2.49,563015,0
2008-02-29,2.47,2.55,2.41,2.47,450676,0
2008-03-03,2.48,2.48,2.39,2.39,260430,0
2008-03-04,2.36,2.55,2.25,2.48,342591,0
2008-03-05,2.5,2.52,2.34,2.43,211459,0
2008-03-06,2.44,2.49,2.27,2.28,344288,0
2008-03-07,2.25,2.33,2.21,2.27,422882,0
2008-03-10,2.28,2.35,2.15,2.15,228452,0
2008-03-11,2.2,2.33,2.16,2.33,386331,0
2008-03-12,2.34,2.42,2.15,2.15,363837,0
2008-03-13,2.15,2.31,2.11,2.24,712004,0
2008-03-14,2.25,2.52,2.18,2.46,536618,0
2008-03-17,2.39,2.45,2.28,2.37,457650,0
2008-03-18,2.54,2.55,2.34,2.46,463164,0
2008-03-19,2.47,2.53,2.41,2.47,385616,0
2008-03-20,2.71,2.71,2.5,2.71,1464674,0
2008-03-24,2.7,2.88,2.64,2.82,689723,0
2008-03-25,2.81,2.83,2.71,2.78,366925,0
2008-03-26,2.8,2.83,2.66,2.74,389040,0
2008-03-27,2.65,2.97,2.63,2.94,779801,0
2008-03-28,2.97,3.17,2.83,2.85,893624,0
2008-03-31,2.86,2.95,2.73,2.81,353616,0
2008-04-01,2.81,3.03,2.81,2.98,706615,0
2008-04-02,2.98,3.02,2.92,3,397693,0
2008-04-03,2.97,3.02,2.94,3,272936,0
2008-04-04,3.02,3.15,3,3.06,600960,0
2008-04-07,3.09,3.12,2.96,2.98,336023,0
2008-04-08,2.95,3,2.8,2.87,998579,0
2008-04-09,3,3,2.75,2.78,427619,0
2008-04-10,2.78,2.93,2.78,2.88,351231,0
2008-04-11,2.89,2.89,2.75,2.79,235909,0
2008-04-14,2.78,2.8,2.6,2.62,558200,0
2008-04-15,2.64,2.93,2.64,2.7,689774,0
2008-04-16,2.76,2.85,2.72,2.8,366728,0
2008-04-17,2.78,2.86,2.76,2.77,183414,0
2008-04-18,2.83,2.87,2.7,2.79,308099,0
2008-04-21,2.76,2.85,2.71,2.8,239120,0
2008-04-22,2.8,2.86,2.7,2.85,311491,0
2008-04-23,2.87,2.87,2.8,2.83,194303,0
2008-04-24,2.84,2.86,2.69,2.81,267264,0
2008-04-25,2.83,2.88,2.8,2.88,207560,0
2008-04-28,2.85,2.93,2.83,2.92,222183,0
2008-04-29,2.94,2.94,2.74,2.76,548989,0
2008-04-30,2.8,2.85,2.43,2.43,753673,0
2008-05-01,2.5,2.69,2.46,2.68,636015,0
2008-05-02,2.69,2.83,2.69,2.75,461676,0
2008-05-05,2.77,2.78,2.56,2.57,212386,0
2008-05-06,2.6,2.68,2.54,2.58,363340,0
2008-05-07,2.6,2.62,2.35,2.37,474638,0
2008-05-08,2.37,2.37,2.25,2.29,538797,0
2008-05-09,2.3,2.37,2.28,2.36,330610,0
2008-05-12,2.39,2.45,2.35,2.37,285867,0
2008-05-13,2.36,2.48,2.29,2.37,264075,0
2008-05-14,2.36,2.42,2.34,2.35,176144,0
2008-05-15,2.34,2.46,2.34,2.36,373892,0
2008-05-16,2.4,2.42,2.34,2.36,408796,0
2008-05-19,2.35,2.4,2.29,2.3,257426,0
2008-05-20,2.35,2.37,2.28,2.32,282560,0
2008-05-21,2.34,2.34,2.25,2.27,262595,0
2008-05-22,2.26,2.55,2.26,2.51,546733,0
2008-05-23,2.49,2.65,2.46,2.64,607381,0
2008-05-27,2.64,2.72,2.63,2.71,308032,0
2008-05-28,2.73,2.88,2.68,2.73,556986,0
2008-05-29,2.72,2.84,2.72,2.77,429329,0
2008-05-30,2.79,2.8,2.66,2.67,460242,0
2008-06-02,2.72,2.8,2.56,2.61,771125,0
2008-06-03,2.63,2.74,2.6,2.6,333202,0
2008-06-04,2.58,2.74,2.57,2.68,373325,0
2008-06-05,2.72,2.8,2.72,2.8,488570,0
2008-06-06,2.8,2.8,2.7,2.76,272784,0
2008-06-09,2.76,2.77,2.57,2.61,277543,0
2008-06-10,2.6,2.65,2.58,2.6,212894,0
2008-06-11,2.6,2.66,2.53,2.53,303126,0
2008-06-12,2.56,2.65,2.54,2.62,213544,0
2008-06-13,2.65,2.75,2.61,2.64,416785,0
2008-06-16,2.64,2.78,2.59,2.71,283518,0
2008-06-17,2.74,2.74,2.6,2.62,338908,0
2008-06-18,2.63,2.67,2.5,2.5,307059,0
2008-06-19,2.5,2.62,2.48,2.6,206382,0
2008-06-20,2.59,2.65,2.38,2.5,702063,0
2008-06-23,2.51,2.52,2.46,2.46,192632,0
2008-06-24,2.46,2.52,2.37,2.38,221378,0
2008-06-25,2.39,2.48,2.39,2.45,206110,0
2008-06-26,2.43,2.45,2.33,2.39,248960,0
2008-06-27,2.4,2.43,2.33,2.35,1442374,0
2008-06-30,2.32,2.37,2.12,2.13,488442,0
2008-07-01,2.15,2.21,2.15,2.16,530186,0
2008-07-02,2.28,2.45,2.21,2.43,447685,0
2008-07-03,2.44,2.48,2.4,2.4,123101,0
2008-07-07,2.42,2.43,2.07,2.12,623632,0
2008-07-08,2.16,2.22,2.1,2.22,476281,0
2008-07-09,2.22,2.28,2.15,2.15,267183,0
2008-07-10,2.14,2.2,2.1,2.15,301370,0
2008-07-11,2.11,2.24,2.1,2.2,426987,0
2008-07-14,2.35,2.57,2.31,2.57,850208,0
2008-07-15,2.56,2.73,2.51,2.65,486041,0
2008-07-16,2.66,2.74,2.59,2.72,515944,0
2008-07-17,2.74,2.8,2.69,2.75,566688,0
2008-07-18,2.75,2.85,2.58,2.67,349109,0
2008-07-21,2.68,2.73,2.57,2.59,455746,0
2008-07-22,2.57,2.57,2.44,2.52,525939,0
2008-07-23,2.52,2.55,2.46,2.46,322973,0
2008-07-24,2.5,2.51,2.41,2.45,283824,0
2008-07-25,2.49,2.57,2.42,2.49,273514,0
2008-07-28,2.48,2.56,2.4,2.4,219399,0
2008-07-29,2.42,2.5,2.39,2.43,262310,0
2008-07-30,2.45,2.45,2.29,2.31,356291,0
2008-07-31,2.31,2.44,2.27,2.3,493298,0
2008-08-01,2.32,2.4,2.31,2.32,523614,0
2008-08-04,2.34,2.36,2.17,2.2,493989,0
2008-08-05,2.22,2.27,2.18,2.23,339276,0
2008-08-06,2.22,2.24,2.15,2.21,709906,0
2008-08-07,2.18,2.22,2.1,2.11,544229,0
2008-08-08,2.12,2.28,2.11,2.26,693851,0
2008-08-11,2.27,2.28,2.19,2.24,463496,0
2008-08-12,2.23,2.29,2.21,2.23,141733,0
2008-08-13,2.23,2.27,2.21,2.25,280338,0
2008-08-14,2.24,2.29,2.21,2.27,325676,0
2008-08-15,2.3,2.32,2.2,2.27,467491,0
2008-08-18,2.28,2.3,2.22,2.23,211861,0
2008-08-19,2.24,2.25,2.15,2.16,220199,0
2008-08-20,2.17,2.18,2.14,2.15,203932,0
2008-08-21,2.14,2.19,2.09,2.12,346219,0
2008-08-22,2.14,2.18,2.12,2.16,160628,0
2008-08-25,2.15,2.18,2.12,2.12,181949,0
2008-08-26,2.12,2.17,2.12,2.14,160462,0
2008-08-27,2.15,2.15,2.09,2.12,400532,0
2008-08-28,2.12,2.23,2.09,2.23,347413,0
2008-08-29,2.22,2.23,2.15,2.16,258831,0
2008-09-02,2.21,2.21,2.1,2.12,251854,0
2008-09-03,2.12,2.19,2.11,2.15,216474,0
2008-09-04,2.14,2.16,2.1,2.12,241976,0
2008-09-05,2.19,2.19,2.11,2.17,368456,0
2008-09-08,2.18,2.2,2.13,2.17,374796,0
2008-09-09,2.17,2.21,2.13,2.13,223628,0
2008-09-10,2.18,2.2,2.13,2.16,330672,0
2008-09-11,2.16,2.16,2.12,2.16,400537,0
2008-09-12,2.14,2.16,2.1,2.12,136928,0
2008-09-15,2.1,2.15,1.99,1.99,344454,0
2008-09-16,1.98,2.02,1.84,1.9,609205,0
2008-09-17,1.93,1.96,1.59,1.59,1131487,0
2008-09-18,1.67,1.92,1.45,1.89,1478729,0
2008-09-19,1.98,2.1,1.67,1.96,1343308,0
2008-09-22,2,2,1.81,1.85,261576,0
2008-09-23,1.84,1.95,1.74,1.74,589054,0
2008-09-24,1.75,1.94,1.75,1.76,150332,0
2008-09-25,1.81,1.89,1.7,1.85,338802,0
2008-09-26,1.76,1.92,1.75,1.88,314530,0
2008-09-29,1.86,1.96,1.76,1.76,481668,0
2008-09-30,1.77,1.8,1.76,1.78,211683,0
2008-10-01,1.77,1.84,1.71,1.71,302374,0
2008-10-02,1.7,1.77,1.53,1.54,297975,0
2008-10-03,1.6,1.73,1.59,1.6,388373,0
2008-10-06,1.6,1.62,1.5,1.58,535829,0
2008-10-07,1.45,1.61,1.36,1.36,549618,0
2008-10-08,1.22,1.46,1.08,1.28,649675,0
2008-10-09,1.3,1.4,1.2,1.21,530231,0
2008-10-10,1.21,1.25,1,1.2,1250812,0
2008-10-13,1.33,1.5,1.26,1.49,701124,0
2008-10-14,1.5,1.64,1.35,1.43,738119,0
2008-10-15,1.36,1.5,1.2,1.2,262176,0
2008-10-16,1.22,1.4,1.12,1.4,312754,0
2008-10-17,1.32,1.4,1.24,1.3,346280,0
2008-10-20,1.33,1.39,1.27,1.3,144645,0
2008-10-21,1.35,1.38,1.28,1.29,363568,0
2008-10-22,1.28,1.31,1.2,1.2,220524,0
2008-10-23,1.2,1.27,1.2,1.27,295587,0
2008-10-24,1.18,1.25,1.09,1.24,111284,0
2008-10-27,1.22,1.34,1.17,1.19,204484,0
2008-10-28,1.22,1.32,1.21,1.32,307751,0
2008-10-29,1.35,1.39,1.22,1.33,277911,0
2008-10-30,1.38,1.41,1.27,1.39,199265,0
2008-10-31,1.41,1.5,1.37,1.5,330714,0
2008-11-03,1.52,1.77,1.5,1.73,358844,0
2008-11-04,1.75,1.81,1.75,1.81,274966,0
2008-11-05,1.8,1.81,1.7,1.72,201249,0
2008-11-06,1.68,1.68,1.59,1.59,145867,0
2008-11-07,1.5,2.04,1.5,1.94,562070,0
2008-11-10,1.94,2,1.83,1.93,216342,0
2008-11-11,1.93,1.98,1.92,1.95,208849,0
2008-11-12,1.92,1.99,1.8,1.81,359412,0
2008-11-13,1.82,1.99,1.77,1.97,363410,0
2008-11-14,1.95,1.99,1.75,1.75,207237,0
2008-11-17,1.74,1.97,1.74,1.95,244996,0
2008-11-18,1.95,1.99,1.81,1.82,308496,0
2008-11-19,1.82,1.91,1.74,1.75,214233,0
2008-11-20,1.74,1.76,1.65,1.67,327836,0
2008-11-21,1.7,1.73,1.45,1.55,333077,0
2008-11-24,1.57,1.7,1.53,1.7,382245,0
2008-11-25,1.73,1.73,1.58,1.63,215327,0
2008-11-26,1.57,1.79,1.57,1.79,181547,0
2008-11-28,1.77,1.78,1.68,1.78,82297,0
2008-12-01,1.72,1.72,1.5,1.5,234060,0
2008-12-02,1.54,1.59,1.51,1.59,160889,0
2008-12-03,1.54,1.66,1.52,1.59,275623,0
2008-12-04,1.57,1.72,1.55,1.58,152604,0
2008-12-05,1.69,1.69,1.52,1.68,212577,0
2008-12-08,1.72,1.75,1.6,1.72,308507,0
2008-12-09,1.7,1.84,1.61,1.62,237101,0
2008-12-10,1.65,1.76,1.5,1.62,326481,0
2008-12-11,1.6,1.65,1.51,1.51,179575,0
2008-12-12,1.5,1.61,1.5,1.61,116621,0
2008-12-15,1.63,1.7,1.52,1.6,62055,0
2008-12-16,1.65,1.72,1.6,1.72,248568,0
2008-12-17,1.69,1.73,1.62,1.64,191634,0
2008-12-18,1.65,1.72,1.63,1.72,194555,0
2008-12-19,1.78,1.8,1.71,1.71,530918,0
2008-12-22,1.77,1.78,1.59,1.74,215056,0
2008-12-23,1.7,1.75,1.7,1.73,84817,0
2008-12-24,1.73,1.75,1.65,1.7,55832,0
2008-12-26,1.7,1.7,1.63,1.69,67841,0
2008-12-29,1.69,1.72,1.62,1.66,76762,0
2008-12-30,1.66,1.69,1.58,1.61,140578,0
2008-12-31,1.61,1.72,1.57,1.7,230544,0
2009-01-02,1.7,1.78,1.68,1.76,201733,0
2009-01-05,1.75,1.76,1.66,1.74,121503,0
2009-01-06,1.79,1.79,1.66,1.76,119283,0
2009-01-07,1.77,1.77,1.67,1.69,91304,0
2009-01-08,1.69,1.77,1.65,1.77,177536,0
2009-01-09,1.76,1.76,1.66,1.66,96304,0
2009-01-12,1.67,1.75,1.65,1.66,145926,0
2009-01-13,1.65,1.67,1.58,1.64,328710,0
2009-01-14,1.62,1.67,1.55,1.55,122474,0
2009-01-15,1.55,1.59,1.5,1.54,207931,0
2009-01-16,1.56,1.56,1.48,1.51,244461,0
2009-01-20,1.54,1.6,1.37,1.37,393597,0
2009-01-21,1.4,1.43,1.35,1.39,264798,0
2009-01-22,1.36,1.39,1.23,1.24,192276,0
2009-01-23,1.23,1.34,1.23,1.29,204557,0
2009-01-26,1.3,1.32,1.24,1.29,126878,0
2009-01-27,1.3,1.34,1.26,1.3,190416,0
2009-01-28,1.32,1.35,1.3,1.35,169512,0
2009-01-29,1.34,1.44,1.3,1.3,95995,0
2009-01-30,1.3,1.35,1.21,1.21,191448,0
2009-02-02,1.25,1.35,1.22,1.34,206536,0
2009-02-03,1.36,1.39,1.33,1.38,199172,0
2009-02-04,1.38,1.42,1.35,1.41,81891,0
2009-02-05,1.4,1.48,1.32,1.39,494209,0
2009-02-06,1.4,1.47,1.38,1.46,257748,0
2009-02-09,1.46,1.49,1.46,1.49,89272,0
2009-02-10,1.49,1.5,1.41,1.41,159599,0
2009-02-11,1.41,1.44,1.37,1.38,69485,0
2009-02-12,1.35,1.43,1.35,1.42,83812,0
2009-02-13,1.42,1.44,1.34,1.37,40010,0
2009-02-17,1.34,1.35,1.3,1.3,146309,0
2009-02-18,1.31,1.34,1.28,1.28,185592,0
2009-02-19,1.29,1.32,1.26,1.27,237348,0
2009-02-20,1.24,1.26,1.23,1.23,140547,0
2009-02-23,1.28,1.3,1.13,1.13,250178,0
2009-02-24,1.13,1.14,1.1,1.12,344660,0
2009-02-25,1.13,1.13,1.08,1.08,226878,0
2009-02-26,1.09,1.13,1.01,1.01,250875,0
2009-02-27,1.01,1.06,0.99,0.99,361027,0
2009-03-02,0.99,1.02,0.98,0.98,276073,0
2009-03-03,0.98,1,0.88,0.88,233462,0
2009-03-04,0.89,0.96,0.89,0.92,246900,0
2009-03-05,0.95,0.96,0.84,0.84,206834,0
2009-03-06,0.85,0.95,0.84,0.95,210523,0
2009-03-09,0.94,0.97,0.9,0.9,201338,0
2009-03-10,0.9,0.95,0.88,0.94,324091,0
2009-03-11,0.95,0.95,0.87,0.87,150787,0
2009-03-12,0.87,0.95,0.87,0.94,263068,0
2009-03-13,0.94,0.96,0.88,0.89,350215,0
2009-03-16,0.92,0.98,0.9,0.93,291703,0
2009-03-17,0.92,0.98,0.92,0.98,177778,0
2009-03-18,0.98,1,0.93,0.97,237401,0
2009-03-19,0.99,0.99,0.9,0.96,137568,0
2009-03-20,0.97,0.98,0.9,0.9,221191,0
2009-03-23,0.9,0.98,0.9,0.98,288018,0
2009-03-24,0.97,1,0.95,0.95,255084,0
2009-03-25,0.96,1.01,0.92,0.96,532273,0
2009-03-26,0.98,0.99,0.97,0.98,274238,0
2009-03-27,1,1,0.94,0.94,157495,0
2009-03-30,0.96,0.97,0.91,0.94,253672,0
2009-03-31,0.96,0.97,0.94,0.96,135904,0
2009-04-01,0.95,0.96,0.9,0.96,97175,0
2009-04-02,0.97,1.18,0.96,1.14,491332,0
2009-04-03,1.13,1.13,0.96,1.09,234566,0
2009-04-06,1.08,1.09,1.03,1.04,182982,0
2009-04-07,1.03,1.05,0.99,1,191580,0
2009-04-08,1,1.09,1,1.09,94482,0
2009-04-09,1.11,1.13,1.09,1.12,183423,0
2009-04-13,1.11,1.14,1.1,1.12,164115,0
2009-04-14,1.12,1.15,1.09,1.09,256369,0
2009-04-15,1.09,1.1,1.06,1.1,322834,0
2009-04-16,1.12,1.13,1.07,1.13,134845,0
2009-04-17,1.14,1.15,1.11,1.15,333072,0
2009-04-20,1.15,1.27,1.12,1.17,662947,0
2009-04-21,1.19,1.22,1.11,1.15,344693,0
2009-04-22,1.13,1.21,1.13,1.15,309278,0
2009-04-23,1.15,1.21,1.11,1.11,130313,0
2009-04-24,1.13,1.18,1.1,1.17,293223,0
2009-04-27,1.17,1.18,1.12,1.12,166057,0
2009-04-28,1.18,1.18,1.13,1.14,136461,0
2009-04-29,1.15,1.24,1.15,1.23,212332,0
2009-04-30,1.24,1.28,1.16,1.16,369381,0
2009-05-01,1.2,1.23,1.15,1.18,309536,0
2009-05-04,1.19,1.23,1.18,1.22,219302,0
2009-05-05,1.22,1.28,1.2,1.25,325353,0
2009-05-06,1.27,1.29,1.26,1.26,249892,0
2009-05-07,1.3,1.63,1.3,1.48,577060,0
2009-05-08,1.51,1.51,1.37,1.44,619881,0
2009-05-11,1.4,1.8,1.4,1.8,607330,0
2009-05-12,1.81,1.9,1.72,1.87,591764,0
2009-05-13,1.88,1.9,1.74,1.74,403307,0
2009-05-14,1.75,1.95,1.74,1.9,495526,0
2009-05-15,2.05,2.08,1.9,1.97,662089,0
2009-05-18,2.02,2.35,2.02,2.33,984531,0
2009-05-19,2.45,2.5,2.34,2.45,976718,0
2009-05-20,2.47,2.65,2.41,2.42,1039289,0
2009-05-21,2.46,2.48,2.3,2.34,502011,0
2009-05-22,2.39,2.51,2.34,2.43,481055,0
2009-05-26,2.4,2.51,2.35,2.47,733114,0
2009-05-27,2.47,2.53,2.43,2.44,547336,0
2009-05-28,2.42,2.5,2.31,2.45,515736,0
2009-05-29,2.47,2.5,2.43,2.49,548205,0
2009-06-01,2.6,2.66,2.5,2.58,849214,0
2009-06-02,2.57,2.59,2.5,2.55,371908,0
2009-06-03,2.54,2.57,2.45,2.55,418922,0
2009-06-04,2.51,2.55,2.45,2.55,310429,0
2009-06-05,2.55,2.77,2.52,2.55,1011157,0
2009-06-08,2.51,2.56,2.44,2.5,218226,0
2009-06-09,2.5,2.57,2.5,2.54,319991,0
2009-06-10,2.55,2.55,2.47,2.5,356063,0
2009-06-11,2.5,2.57,2.47,2.51,200490,0
2009-06-12,2.5,2.56,2.45,2.5,205441,0
2009-06-15,2.53,2.54,2.34,2.4,589642,0
2009-06-16,2.41,2.57,2.41,2.41,457010,0
2009-06-17,2.44,2.44,2.31,2.31,483416,0
2009-06-18,2.31,2.31,2.05,2.21,1211208,0
2009-06-19,2.26,2.32,2.22,2.3,499376,0
2009-06-22,2.25,2.29,2.11,2.14,282894,0
2009-06-23,2.15,2.17,2.08,2.13,123925,0
2009-06-24,2.18,2.24,2.14,2.22,175915,0
2009-06-25,2.24,2.35,2.17,2.35,316981,0
2009-06-26,2.34,2.56,2.31,2.48,1074111,0
2009-06-29,2.52,2.57,2.4,2.56,435018,0
2009-06-30,2.55,2.58,2.52,2.54,278662,0
2009-07-01,2.56,2.58,2.53,2.58,149461,0
2009-07-02,2.55,2.55,2.42,2.46,230902,0
2009-07-06,2.44,2.47,2.38,2.46,180314,0
2009-07-07,2.47,2.5,2.42,2.43,327483,0
2009-07-08,2.45,2.48,2.33,2.37,410590,0
2009-07-09,2.38,2.46,2.34,2.4,170655,0
2009-07-10,2.39,2.47,2.37,2.47,151556,0
2009-07-13,2.48,2.48,2.37,2.45,131688,0
2009-07-14,2.55,3.08,2.51,2.78,2303525,0
2009-07-15,2.9,3.15,2.82,2.92,2069553,0
2009-07-16,2.92,3.1,2.86,2.98,478811,0
2009-07-17,2.98,3.07,2.88,3.05,401695,0
2009-07-20,3.38,3.45,3.09,3.37,1238366,0
2009-07-21,3.41,3.41,3.2,3.27,667400,0
2009-07-22,3.27,3.5,3.27,3.5,908369,0
2009-07-23,3.55,3.96,3.55,3.84,1364009,0
2009-07-24,4.12,4.13,3.9,3.99,1043563,0
2009-07-27,4,4.7,3.99,4.59,2024772,0
2009-07-28,4.8,5.39,4.65,5.23,5086532,0
2009-07-29,5.3,5.3,4.65,4.85,2930907,0
2009-07-30,4.95,5.04,4.7,4.77,1538798,0
2009-07-31,4.8,4.84,3.72,4.14,3330377,0
2009-08-03,4.31,4.46,4.2,4.39,920832,0
2009-08-04,4.41,4.53,4.35,4.44,670721,0
2009-08-05,4.5,4.67,4.36,4.46,838087,0
2009-08-06,4.5,4.55,4.11,4.13,974549,0
2009-08-07,4.15,4.26,3.84,4.15,1504856,0
2009-08-10,4.15,4.15,3.98,4.02,458945,0
2009-08-11,3.98,4.05,3.75,3.77,1037311,0
2009-08-12,3.72,4.14,3.55,3.98,1458635,0
2009-08-13,3.98,4.26,3.9,4.12,1060446,0
2009-08-14,4.18,4.56,4.18,4.33,1406419,0
2009-08-17,4.09,4.09,3.77,3.87,876313,0
2009-08-18,3.88,4.02,3.87,3.9,484807,0
2009-08-19,3.83,4.13,3.81,4.01,615762,0
2009-08-20,4,4.11,3.91,4.01,582348,0
2009-08-21,4.09,4.22,4.02,4.1,675280,0
2009-08-24,4.12,4.25,4.06,4.18,580909,0
2009-08-25,4.2,4.32,4.17,4.24,447359,0
2009-08-26,4.24,4.32,4.13,4.26,665998,0
2009-08-27,6.61,7.16,5.97,6.84,29042694,0
2009-08-28,6.5,6.5,5.75,5.77,7238344,0
2009-08-31,5.51,5.68,5.26,5.51,3121209,0
2009-09-01,5.39,6.3,5.32,5.92,5952195,0
2009-09-02,5.75,6.27,5.65,6.09,5590878,0
2009-09-03,6.18,6.29,5.86,6.21,2458872,0
2009-09-04,6.23,6.35,6.1,6.19,1862884,0
2009-09-08,6.15,6.19,6,6.04,1450200,0
2009-09-09,6.17,6.72,6.01,6.35,2717074,0
2009-09-10,6.41,6.5,6.26,6.35,1569954,0
2009-09-11,6.35,6.39,6.07,6.08,1176533,0
2009-09-14,6.04,6.28,6.04,6.26,987195,0
2009-09-15,6.28,6.4,6.15,6.27,1128254,0
2009-09-16,6.29,6.3,6.17,6.28,901776,0
2009-09-17,6.29,6.41,6.17,6.37,1793947,0
2009-09-18,6.39,6.57,6.24,6.28,2704654,0
2009-09-21,6.2,6.42,6.2,6.26,1019286,0
2009-09-22,6.28,6.45,6.1,6.15,2207530,0
2009-09-23,6.14,6.2,6,6,1157463,0
2009-09-24,6.05,6.05,5.52,5.58,2148599,0
2009-09-25,5.57,5.63,5.43,5.55,1157887,0
2009-09-28,5.6,5.85,5.51,5.77,1136252,0
2009-09-29,5.76,5.89,5.52,5.62,944742,0
2009-09-30,5.61,5.71,5.36,5.52,1232020,0
2009-10-01,5.47,5.49,4.93,4.93,2085483,0
2009-10-02,4.86,4.91,4.63,4.73,1913037,0
2009-10-05,4.78,5.02,4.74,4.99,1335213,0
2009-10-06,5,5.09,4.73,4.79,1409801,0
2009-10-07,4.75,4.9,4.71,4.87,1199584,0
2009-10-08,4.88,4.91,4.65,4.67,977163,0
2009-10-09,4.67,4.73,4.5,4.57,744843,0
2009-10-12,4.67,4.69,4.54,4.59,500398,0
2009-10-13,4.6,4.65,4.36,4.39,743089,0
2009-10-14,4.46,4.56,4.36,4.55,735830,0
2009-10-15,4.53,5.08,4.49,4.93,2837578,0
2009-10-16,4.88,4.96,4.66,4.82,843277,0
2009-10-19,4.95,5,4.63,4.65,1096720,0
2009-10-20,4.64,4.66,4.23,4.23,1290531,0
2009-10-21,4.26,4.45,4.12,4.13,948585,0
2009-10-22,4.11,4.19,3.94,4.19,927514,0
2009-10-23,4.19,4.24,3.9,3.91,742370,0
2009-10-26,3.93,4,3.65,3.66,724684,0
2009-10-27,3.66,3.7,3.49,3.53,831379,0
2009-10-28,3.53,3.55,3.02,3.27,1977643,0
2009-10-29,3.32,3.71,3.3,3.7,1526723,0
2009-10-30,3.72,3.73,3.43,3.56,1770635,0
2009-11-02,3.86,3.86,3.33,3.46,1185943,0
2009-11-03,3.42,3.61,3.27,3.58,729370,0
2009-11-04,3.6,3.6,3.36,3.4,658601,0
2009-11-05,3.41,3.64,3.4,3.62,771074,0
2009-11-06,3.62,3.72,3.45,3.61,854637,0
2009-11-09,3.65,3.7,3.52,3.61,640266,0
2009-11-10,3.58,3.62,3.44,3.5,610345,0
2009-11-11,3.52,3.58,3.43,3.57,607830,0
2009-11-12,3.57,3.71,3.46,3.48,656544,0
2009-11-13,3.55,3.55,3.43,3.45,564979,0
2009-11-16,3.35,3.62,3.35,3.62,553290,0
2009-11-17,3.6,3.62,3.48,3.51,398163,0
2009-11-18,3.49,3.54,3.4,3.49,699768,0
2009-11-19,3.44,3.48,3.4,3.45,563236,0
2009-11-20,3.42,3.62,3.4,3.55,879647,0
2009-11-23,3.6,3.74,3.47,3.53,768352,0
2009-11-24,3.52,3.55,3.41,3.43,426158,0
2009-11-25,3.42,3.53,3.4,3.51,464201,0
2009-11-27,3.37,3.5,3.3,3.4,412436,0
2009-11-30,3.39,3.4,3.05,3.1,2201180,0
2009-12-01,3.2,3.39,3.08,3.31,3136946,0
2009-12-02,3.33,3.45,3.33,3.41,741183,0
2009-12-03,3.53,3.53,3.38,3.41,855538,0
2009-12-04,3.48,3.55,3.31,3.41,676289,0
2009-12-07,3.42,3.54,3.42,3.52,582508,0
2009-12-08,3.45,3.49,3.3,3.32,611837,0
2009-12-09,3.31,3.32,3.18,3.23,447778,0
2009-12-10,3.23,3.58,3.16,3.2,598648,0
2009-12-11,3.28,3.28,3.15,3.17,335214,0
2009-12-14,3.21,3.27,3.1,3.27,613032,0
2009-12-15,3.28,3.3,3.15,3.16,516462,0
2009-12-16,3.18,3.26,3.13,3.18,490103,0
2009-12-17,3.15,3.17,3.1,3.1,489637,0
2009-12-18,3.14,3.2,3.08,3.11,883032,0
2009-12-21,3.14,3.29,3.12,3.29,763957,0
2009-12-22,3.3,3.42,3.19,3.42,673106,0
2009-12-23,3.44,3.46,3.16,3.19,902970,0
2009-12-24,3.19,3.26,3.19,3.2,157992,0
2009-12-28,3.2,3.25,3.16,3.18,344639,0
2009-12-29,3.18,3.27,3.17,3.24,362488,0
2009-12-30,3.21,3.25,3.17,3.24,361030,0
2009-12-31,3.24,3.26,3.18,3.21,351228,0
2010-01-04,3.21,3.42,3.2,3.42,757181,0
2010-01-05,3.43,3.45,3.29,3.29,592539,0
2010-01-06,3.3,3.38,3.2,3.21,714762,0
2010-01-07,3.25,3.36,3.2,3.27,711990,0
2010-01-08,3.3,4.74,3.26,4.05,18759621,0
2010-01-11,4.29,4.31,3.82,3.91,3848252,0
2010-01-12,3.89,4.42,3.83,4.14,3244018,0
2010-01-13,4.14,4.41,4.01,4.2,2477986,0
2010-01-14,4.28,4.34,4.12,4.22,1510416,0
2010-01-15,4.24,4.29,3.93,3.98,1590298,0
2010-01-19,4.04,4.38,4.02,4.34,3279219,0
2010-01-20,4.32,4.34,4.13,4.23,1399301,0
2010-01-21,4.66,4.94,4.3,4.34,7423847,0
2010-01-22,4.37,4.64,4.28,4.34,3361621,0
2010-01-25,4.56,4.6,4.04,4.09,3552332,0
2010-01-26,4.06,4.08,3.65,3.65,3746653,0
2010-01-27,3.64,3.7,3.44,3.63,2235918,0
2010-01-28,3.66,3.69,3.42,3.42,1876079,0
2010-01-29,3.44,3.52,3.29,3.35,1781176,0
2010-02-01,3.37,3.45,3.25,3.28,1186564,0
2010-02-02,3.3,3.43,3.23,3.4,1346824,0
2010-02-03,3.37,3.45,3.26,3.26,1138924,0
2010-02-04,3.2,3.29,3.06,3.07,1632473,0
2010-02-05,3.12,3.14,2.89,3,2137566,0
2010-02-08,3.02,3.03,2.86,2.94,1716933,0
2010-02-09,2.96,3.1,2.92,3.1,1735026,0
2010-02-10,3.01,3.11,2.96,3.02,842469,0
2010-02-11,3,3.09,2.94,3.09,814363,0
2010-02-12,3.05,3.08,2.97,3.02,812269,0
2010-02-16,3.05,3.05,3,3.05,615530,0
2010-02-17,3.2,3.55,3.18,3.45,3518467,0
2010-02-18,3.44,3.52,3.35,3.52,1077560,0
2010-02-19,3.55,3.55,3.37,3.42,904517,0
2010-02-22,3.42,3.45,3.34,3.37,1024712,0
2010-02-23,3.45,3.63,3.35,3.62,1713451,0
2010-02-24,3.63,3.87,3.56,3.76,2203789,0
2010-02-25,3.75,3.89,3.61,3.86,1261582,0
2010-02-26,3.88,3.88,3.69,3.79,1185131,0
2010-03-01,3.82,3.94,3.67,3.89,1314423,0
2010-03-02,3.9,3.9,3.51,3.54,1665949,0
2010-03-03,3.55,3.56,3.29,3.37,1209498,0
2010-03-04,3.37,3.52,3.33,3.47,813978,0
2010-03-05,3.48,3.57,3.45,3.56,629224,0
2010-03-08,3.6,3.65,3.52,3.56,527015,0
2010-03-09,3.56,3.6,3.42,3.45,784805,0
2010-03-10,3.45,3.59,3.44,3.49,1081698,0
2010-03-11,3.5,3.57,3.45,3.52,828072,0
2010-03-12,3.55,3.76,3.52,3.73,1180980,0
2010-03-15,3.74,3.82,3.57,3.57,978017,0
2010-03-16,3.58,3.64,3.51,3.61,387288,0
2010-03-17,3.66,3.75,3.63,3.67,526027,0
2010-03-18,3.65,3.73,3.59,3.61,381635,0
2010-03-19,3.63,3.69,3.49,3.5,732229,0
2010-03-22,3.44,3.56,3.38,3.52,758386,0
2010-03-23,3.52,3.59,3.46,3.58,627041,0
2010-03-24,3.58,3.68,3.47,3.49,628749,0
2010-03-25,3.52,3.61,3.45,3.46,585817,0
2010-03-26,3.46,3.56,3.4,3.41,788969,0
2010-03-29,3.44,3.48,3.36,3.41,609087,0
2010-03-30,3.42,3.47,3.36,3.4,405389,0
2010-03-31,3.37,3.42,3.3,3.32,669232,0
2010-04-01,3.33,3.39,3.23,3.25,884236,0
2010-04-05,3.25,3.52,3.25,3.52,772849,0
2010-04-06,3.53,3.63,3.44,3.59,883251,0
2010-04-07,3.63,3.65,3.54,3.6,705200,0
2010-04-08,3.58,3.62,3.51,3.58,342403,0
2010-04-09,3.57,3.62,3.52,3.57,531767,0
2010-04-12,3.57,3.75,3.47,3.69,1291025,0
2010-04-13,3.66,3.74,3.5,3.51,779023,0
2010-04-14,3.58,3.68,3.51,3.66,679105,0
2010-04-15,3.64,3.79,3.58,3.72,795349,0
2010-04-16,3.72,3.75,3.57,3.6,740963,0
2010-04-19,3.79,3.79,3.6,3.72,1856339,0
2010-04-20,3.76,3.89,3.63,3.72,1952308,0
2010-04-21,3.85,3.86,3.63,3.74,979733,0
2010-04-22,3.72,3.73,3.61,3.63,655141,0
2010-04-23,3.64,3.73,3.61,3.73,596938,0
2010-04-26,3.74,3.78,3.71,3.74,391359,0
2010-04-27,3.74,3.76,3.57,3.57,910442,0
2010-04-28,3.6,3.65,3.55,3.56,460974,0
2010-04-29,3.6,3.68,3.55,3.66,660087,0
2010-04-30,3.65,3.68,3.5,3.5,680614,0
2010-05-03,3.53,3.64,3.53,3.64,485881,0
2010-05-04,3.57,3.59,3.48,3.52,753358,0
2010-05-05,3.49,3.49,3.33,3.44,608347,0
2010-05-06,3.42,3.45,3.04,3.17,1254426,0
2010-05-07,3.24,3.33,2.99,3.17,921489,0
2010-05-10,3.46,3.48,3.25,3.36,633005,0
2010-05-11,3.35,3.64,3.29,3.55,957721,0
2010-05-12,3.58,3.75,3.5,3.75,1098510,0
2010-05-13,3.76,4.08,3.76,4.05,3128027,0
2010-05-14,4,4,3.71,3.87,1440476,0
2010-05-17,3.92,3.92,3.65,3.89,908485,0
2010-05-18,3.93,3.98,3.73,3.75,826149,0
2010-05-19,3.76,3.78,3.51,3.62,915007,0
2010-05-20,3.5,3.55,3.34,3.34,1102373,0
2010-05-21,3.27,3.51,3.2,3.34,1322700,0
2010-05-24,3.32,3.45,3.29,3.29,736605,0
2010-05-25,3.17,3.33,3.1,3.28,1307083,0
2010-05-26,3.33,3.42,3.15,3.17,850062,0
2010-05-27,3.28,3.39,3.21,3.39,760828,0
2010-05-28,3.41,3.6,3.4,3.48,1058218,0
2010-06-01,3.43,3.57,3.37,3.37,744425,0
2010-06-02,3.4,3.55,3.37,3.55,499416,0
2010-06-03,3.52,3.7,3.5,3.69,463506,0
2010-06-04,3.57,3.65,3.43,3.45,633684,0
2010-06-07,3.49,3.49,3.2,3.21,709601,0
2010-06-08,3.24,3.3,3.07,3.2,769875,0
2010-06-09,3.25,3.29,3.11,3.13,479654,0
2010-06-10,3.18,3.3,3.15,3.27,527046,0
2010-06-11,3.23,3.32,3.2,3.32,399576,0
2010-06-14,3.38,3.45,3.31,3.38,369016,0
2010-06-15,3.44,3.46,3.36,3.44,489619,0
2010-06-16,3.55,3.73,3.51,3.59,932660,0
2010-06-17,3.6,3.6,3.47,3.51,320090,0
2010-06-18,3.54,3.6,3.48,3.48,494039,0
2010-06-21,3.54,3.56,3.23,3.34,887511,0
2010-06-22,3.35,3.38,3.16,3.16,388587,0
2010-06-23,3.17,3.31,3.17,3.29,431120,0
2010-06-24,3.25,3.37,3.22,3.26,457842,0
2010-06-25,3.37,3.4,3.26,3.4,817890,0
2010-06-28,3.36,3.5,3.24,3.43,733489,0
2010-06-29,3.34,3.34,3.23,3.23,465634,0
2010-06-30,3.24,3.29,3.07,3.09,687010,0
2010-07-01,3.09,3.15,2.98,3.11,1247250,0
2010-07-02,3.14,3.14,3.01,3.03,376468,0
2010-07-06,3.11,3.12,2.98,3.02,498834,0
2010-07-07,3.03,3.18,2.99,3.17,609064,0
2010-07-08,3.17,3.17,3.05,3.1,407287,0
2010-07-09,3.12,3.24,3.1,3.19,325172,0
2010-07-12,3.16,3.27,3.1,3.1,200302,0
2010-07-13,3.18,3.25,3.09,3.24,440135,0
2010-07-14,3.24,3.26,3.12,3.17,338694,0
2010-07-15,3.17,3.22,3.11,3.15,229897,0
2010-07-16,3.13,3.18,3.04,3.04,397821,0
2010-07-19,3.05,3.1,2.98,3.05,339871,0
2010-07-20,3.02,3.13,3,3.12,230884,0
2010-07-21,3.16,3.16,3.03,3.07,282212,0
2010-07-22,3.1,3.21,3.07,3.16,825286,0
2010-07-23,3.13,3.28,3.05,3.28,577071,0
2010-07-26,3.29,3.35,3.24,3.33,474566,0
2010-07-27,3.35,3.36,3.15,3.18,674970,0
2010-07-28,3.18,3.26,3.17,3.17,241888,0
2010-07-29,3.19,3.29,3.17,3.19,327618,0
2010-07-30,3.16,3.3,3.16,3.23,299825,0
2010-08-02,3.29,3.33,3.19,3.2,498499,0
2010-08-03,3.18,3.27,3.18,3.22,213601,0
2010-08-04,3.24,3.27,3.2,3.22,354842,0
2010-08-05,3.22,3.27,3.05,3.07,685143,0
2010-08-06,3.08,3.18,3.06,3.18,343279,0
2010-08-09,3.22,3.3,3.15,3.27,652031,0
2010-08-10,3.28,3.31,3.19,3.22,385100,0
2010-08-11,3.15,3.19,3.05,3.06,407094,0
2010-08-12,3.01,3.11,3.01,3.05,262436,0
2010-08-13,3.03,3.14,3.03,3.09,304999,0
2010-08-16,3.16,3.22,3.12,3.17,449808,0
2010-08-17,3.23,3.24,3.17,3.22,316869,0
2010-08-18,3.23,3.35,3.17,3.25,1111125,0
2010-08-19,3.22,3.24,3.12,3.19,458920,0
2010-08-20,3.18,3.19,3.1,3.14,424575,0
2010-08-23,3.18,3.2,3.07,3.08,482961,0
2010-08-24,3.03,3.07,2.92,2.95,1107454,0
2010-08-25,2.91,2.92,2.81,2.91,598774,0
2010-08-26,2.9,2.98,2.85,2.86,325768,0
2010-08-27,2.92,2.96,2.86,2.95,469944,0
2010-08-30,2.94,3.01,2.87,2.87,376654,0
2010-08-31,2.88,2.95,2.83,2.86,313748,0
2010-09-01,2.91,2.96,2.86,2.93,460624,0
2010-09-02,2.94,3,2.9,3,264578,0
2010-09-03,3.04,3.1,2.94,2.95,407394,0
2010-09-07,2.86,3.05,2.86,2.95,341649,0
2010-09-08,2.97,3.05,2.97,3.04,282136,0
2010-09-09,3.07,3.1,3.04,3.09,240106,0
2010-09-10,3.09,3.15,3.07,3.12,254361,0
2010-09-13,3.13,3.19,3.13,3.18,358963,0
2010-09-14,3.16,3.16,3.08,3.1,282452,0
2010-09-15,3.07,3.13,3.02,3.05,279949,0
2010-09-16,3.04,3.08,3.03,3.03,181883,0
2010-09-17,3.08,3.12,3.04,3.06,510219,0
2010-09-20,3.07,3.2,3.06,3.17,533440,0
2010-09-21,3.16,3.23,3.15,3.2,346010,0
2010-09-22,3.19,3.23,3.16,3.19,256232,0
2010-09-23,3.15,3.23,3.15,3.2,300131,0
2010-09-24,3.22,3.23,3.19,3.22,254036,0
2010-09-27,3.23,3.24,3.14,3.19,251783,0
2010-09-28,3.2,3.23,3.12,3.22,198300,0
2010-09-29,3.21,3.26,3.16,3.23,262852,0
2010-09-30,3.24,3.27,3.2,3.21,264876,0
2010-10-01,3.22,3.25,3.19,3.25,262437,0
2010-10-04,3.23,3.27,3.2,3.24,307422,0
2010-10-05,3.27,3.35,3.23,3.35,328624,0
2010-10-06,3.33,3.39,3.25,3.29,350175,0
2010-10-07,3.33,3.38,3.28,3.35,257003,0
2010-10-08,3.35,3.49,3.32,3.47,516817,0
2010-10-11,3.49,3.52,3.42,3.45,450498,0
2010-10-12,3.48,3.58,3.41,3.52,372729,0
2010-10-13,3.56,3.64,3.54,3.62,415633,0
2010-10-14,3.6,3.68,3.55,3.64,393743,0
2010-10-15,3.7,3.7,3.55,3.57,431298,0
2010-10-18,3.57,3.96,3.57,3.94,902606,0
2010-10-19,3.92,4.2,3.68,3.79,2441848,0
2010-10-20,3.82,3.98,3.82,3.93,581923,0
2010-10-21,4,4.05,3.88,3.97,596033,0
2010-10-22,4,4.07,3.98,4.02,393353,0
2010-10-25,4.07,4.12,4,4.06,390509,0
2010-10-26,4.05,4.07,3.95,3.97,312343,0
2010-10-27,3.95,3.95,3.7,3.77,883271,0
2010-10-28,3.84,3.92,3.8,3.84,351703,0
2010-10-29,3.8,4,3.8,3.93,413226,0
2010-11-01,3.94,4,3.82,3.86,270014,0
2010-11-02,3.92,4,3.85,3.94,353723,0
2010-11-03,3.98,3.98,3.87,3.88,271030,0
2010-11-04,3.96,3.97,3.62,3.8,971505,0
2010-11-05,3.77,3.79,3.65,3.7,439855,0
2010-11-08,3.65,3.73,3.53,3.55,671783,0
2010-11-09,3.58,3.65,3.53,3.54,428008,0
2010-11-10,3.54,3.56,3.41,3.44,585889,0
2010-11-11,3.39,3.54,3.31,3.53,372905,0
2010-11-12,3.48,3.56,3.38,3.42,373425,0
2010-11-15,3.43,3.49,3.4,3.4,254476,0
2010-11-16,3.38,3.44,3.33,3.41,437287,0
2010-11-17,3.49,3.58,3.33,3.36,494206,0
2010-11-18,3.39,3.4,3.28,3.4,360075,0
2010-11-19,3.4,3.4,3.12,3.23,1108171,0
2010-11-22,3.2,3.24,3.07,3.14,609887,0
2010-11-23,3.1,3.19,3.06,3.15,414245,0
2010-11-24,3.19,3.24,3.15,3.18,379566,0
2010-11-26,3.15,3.21,3.13,3.2,77645,0
2010-11-29,3.16,3.19,3.13,3.19,222455,0
2010-11-30,3.16,3.21,3.12,3.15,396669,0
2010-12-01,3.2,3.25,3.15,3.16,468521,0
2010-12-02,3.16,3.26,3.15,3.26,408439,0
2010-12-03,3.26,3.35,3.21,3.35,248550,0
2010-12-06,3.38,3.5,3.3,3.49,771457,0
2010-12-07,3.56,3.59,3.47,3.51,570671,0
2010-12-08,3.56,3.56,3.4,3.43,310508,0
2010-12-09,3.46,3.46,3.3,3.46,263395,0
2010-12-10,3.46,3.55,3.42,3.48,446465,0
2010-12-13,3.47,3.48,3.37,3.44,285638,0
2010-12-14,3.45,3.71,3.45,3.51,828112,0
2010-12-15,3.62,3.65,3.49,3.61,541491,0
2010-12-16,3.65,3.68,3.51,3.6,396434,0
2010-12-17,3.6,3.64,3.54,3.54,480094,0
2010-12-20,3.56,3.66,3.54,3.64,361377,0
2010-12-21,3.66,3.74,3.63,3.67,379587,0
2010-12-22,3.67,3.69,3.57,3.68,279775,0
2010-12-23,3.67,3.68,3.62,3.67,182021,0
2010-12-27,3.62,3.69,3.57,3.67,205730,0
2010-12-28,3.66,3.72,3.61,3.67,272622,0
2010-12-29,3.66,3.68,3.61,3.62,155616,0
2010-12-30,3.6,3.68,3.6,3.6,208510,0
2010-12-31,3.6,3.64,3.57,3.58,206259,0
2011-01-03,3.58,3.65,3.55,3.59,356460,0
2011-01-04,3.58,3.58,3.42,3.46,386125,0
2011-01-05,3.44,3.54,3.42,3.53,224963,0
2011-01-06,3.53,3.56,3.52,3.55,142476,0
2011-01-07,3.58,3.58,3.42,3.54,410895,0
2011-01-10,3.49,3.49,3.42,3.44,602024,0
2011-01-11,3.45,3.45,3.37,3.38,430114,0
2011-01-12,3.42,3.45,3.32,3.35,454536,0
2011-01-13,3.36,3.39,3.32,3.33,436347,0
2011-01-14,3.33,3.42,3.33,3.4,299606,0
2011-01-18,3.38,3.45,3.38,3.44,244847,0
2011-01-19,3.42,3.44,3.32,3.34,399648,0
2011-01-20,3.32,3.4,3.32,3.37,219004,0
2011-01-21,3.4,3.88,3.38,3.53,2638004,0
2011-01-24,3.65,3.65,3.41,3.49,704999,0
2011-01-25,3.47,3.5,3.32,3.34,531722,0
2011-01-26,3.36,3.42,3.35,3.37,401263,0
2011-01-27,3.38,3.43,3.34,3.35,340108,0
2011-01-28,3.35,3.4,3.23,3.26,503460,0
2011-01-31,3.27,3.34,3.24,3.27,334331,0
2011-02-01,3.29,3.3,3.23,3.26,382480,0
2011-02-02,3.25,3.31,3.25,3.31,148922,0
2011-02-03,3.29,3.31,3.25,3.29,182862,0
2011-02-04,3.3,3.3,3.21,3.26,237908,0
2011-02-07,3.27,3.3,3.23,3.28,269128,0
2011-02-08,3.26,3.35,3.26,3.28,189758,0
2011-02-09,3.26,3.31,3.18,3.21,385220,0
2011-02-10,3.19,3.25,3.18,3.22,200265,0
2011-02-11,3.25,3.26,3.19,3.24,174952,0
2011-02-14,3.25,3.31,3.25,3.31,277363,0
2011-02-15,3.27,3.37,3.26,3.36,441317,0
2011-02-16,3.35,3.47,3.35,3.47,523297,0
2011-02-18,3.48,3.49,3.39,3.49,576758,0
2011-02-22,3.46,3.46,3.26,3.27,407601,0
2011-02-23,3.3,3.41,3.25,3.33,510499,0
2011-02-24,3.34,3.44,3.3,3.43,483791,0
2011-02-25,3.49,3.59,3.41,3.58,718938,0
2011-02-28,3.57,3.76,3.57,3.66,1207410,0
2011-03-01,3.65,3.67,3.48,3.48,440491,0
2011-03-02,3.49,3.58,3.47,3.5,269622,0
2011-03-03,3.5,3.58,3.5,3.58,352976,0
2011-03-04,3.59,3.59,3.42,3.47,336548,0
2011-03-07,3.45,3.49,3.35,3.35,250283,0
2011-03-08,3.35,3.41,3.32,3.41,258885,0
2011-03-09,3.44,3.52,3.37,3.37,333790,0
2011-03-10,3.44,3.44,3.33,3.34,386581,0
2011-03-11,3.34,3.45,3.33,3.43,296372,0
2011-03-14,3.39,3.41,3.35,3.37,250872,0
2011-03-15,3.33,3.35,3.28,3.33,477069,0
2011-03-16,3.31,3.35,3.28,3.28,313708,0
2011-03-17,3.35,3.38,3.31,3.32,194083,0
2011-03-18,3.33,3.42,3.31,3.4,327090,0
2011-03-21,3.44,3.48,3.39,3.4,357944,0
2011-03-22,3.34,3.61,3.34,3.52,1169618,0
2011-03-23,3.49,3.55,3.45,3.54,198578,0
2011-03-24,3.61,3.62,3.46,3.49,268062,0
2011-03-25,3.52,3.59,3.49,3.53,303391,0
2011-03-28,3.52,3.56,3.48,3.49,154282,0
2011-03-29,3.46,3.7,3.46,3.65,872166,0
2011-03-30,3.66,3.74,3.63,3.7,627808,0
2011-03-31,3.69,3.85,3.66,3.82,555344,0
2011-04-01,3.82,3.9,3.72,3.76,451286,0
2011-04-04,3.71,3.78,3.7,3.75,178659,0
2011-04-05,3.75,3.97,3.75,3.96,610962,0
2011-04-06,4,4.14,3.95,4.01,1000230,0
2011-04-07,4.01,4.05,3.89,3.9,425026,0
2011-04-08,3.93,3.97,3.88,3.92,355764,0
2011-04-11,3.92,3.97,3.87,3.89,230538,0
2011-04-12,3.85,3.85,3.75,3.75,502880,0
2011-04-13,3.76,3.8,3.76,3.78,273882,0
2011-04-14,3.77,3.85,3.75,3.85,229897,0
2011-04-15,3.83,3.84,3.76,3.83,275835,0
2011-04-18,3.77,3.78,3.75,3.75,337107,0
2011-04-19,3.78,3.79,3.75,3.76,201865,0
2011-04-20,3.8,3.81,3.75,3.77,197603,0
2011-04-21,3.78,3.81,3.75,3.78,156282,0
2011-04-25,3.79,3.79,3.75,3.76,159998,0
2011-04-26,3.76,3.89,3.75,3.89,325987,0
2011-04-27,3.88,4,3.79,4,410044,0
2011-04-28,4,4.07,3.98,4.05,249124,0
2011-04-29,4.06,4.24,4.01,4.23,1259675,0
2011-05-02,4.29,4.32,3.9,3.9,844778,0
2011-05-03,3.91,4.01,3.84,3.98,485221,0
2011-05-04,3.96,4.1,3.88,3.88,497558,0
2011-05-05,3.88,3.94,3.84,3.85,323229,0
2011-05-06,3.93,3.95,3.86,3.91,218731,0
2011-05-09,3.91,4.01,3.85,4.01,174726,0
2011-05-10,4.06,4.07,3.96,4.03,297756,0
2011-05-11,4,4.04,3.91,3.94,279206,0
2011-05-12,3.91,3.99,3.84,3.98,288525,0
2011-05-13,3.99,4,3.8,3.8,378717,0
2011-05-16,3.8,3.97,3.76,3.76,441234,0
2011-05-17,3.83,4.2,3.77,4,1619023,0
2011-05-18,4.05,4.13,3.98,4.09,733820,0
2011-05-19,4.1,4.17,4.01,4.08,1287222,0
2011-05-20,4.07,4.08,3.9,4,1585931,0
2011-05-23,3.93,4,3.88,4,454349,0
2011-05-24,4,4,3.9,3.91,455088,0
2011-05-25,3.89,4.05,3.89,4.03,846552,0
2011-05-26,4.02,4.22,4.02,4.2,744210,0
2011-05-27,4.21,4.32,4.21,4.3,938623,0
2011-05-31,4.36,4.42,4.25,4.42,2911403,0
2011-06-01,4.42,4.47,4.26,4.27,859626,0
2011-06-02,4.3,4.41,4.21,4.37,675782,0
2011-06-03,4.27,4.42,4.2,4.2,1015678,0
2011-06-06,4.22,4.29,4.09,4.1,1043164,0
2011-06-07,4.15,4.21,3.97,4.01,1045822,0
2011-06-08,4.03,4.07,3.84,3.98,765867,0
2011-06-09,4.04,4.07,3.93,3.94,536571,0
2011-06-10,3.93,4.02,3.81,3.81,446897,0
2011-06-13,3.83,3.85,3.61,3.64,732560,0
2011-06-14,3.69,3.83,3.61,3.7,628700,0
2011-06-15,3.68,3.72,3.6,3.61,642855,0
2011-06-16,3.62,3.8,3.58,3.72,586517,0
2011-06-17,3.77,3.8,3.72,3.78,657961,0
2011-06-20,3.74,3.81,3.72,3.75,467276,0
2011-06-21,3.76,3.82,3.73,3.79,453361,0
2011-06-22,3.75,3.81,3.71,3.73,368002,0
2011-06-23,3.68,3.85,3.61,3.82,467604,0
2011-06-24,3.81,3.83,3.73,3.82,529467,0
2011-06-27,3.8,3.87,3.73,3.78,337021,0
2011-06-28,3.81,3.92,3.77,3.92,307416,0
2011-06-29,3.93,4.14,3.89,4.09,725530,0
2011-06-30,4.1,4.13,4.05,4.07,375169,0
2011-07-01,4.06,4.09,4.03,4.09,317517,0
2011-07-05,4.06,4.09,4.02,4.04,200972,0
2011-07-06,4.02,4.06,4.01,4.04,224450,0
2011-07-07,4.09,4.23,4.04,4.21,638712,0
2011-07-08,4.15,4.19,4.01,4.18,297632,0
2011-07-11,4.12,4.12,4,4.07,339349,0
2011-07-12,4.06,4.1,4,4.06,273375,0
2011-07-13,4.16,4.23,4.1,4.15,674499,0
2011-07-14,4.15,4.19,4.1,4.12,416557,0
2011-07-15,4.13,4.16,4.08,4.13,479683,0
2011-07-18,4.1,4.16,4.06,4.07,350928,0
2011-07-19,4.1,4.17,4.08,4.14,546490,0
2011-07-20,4.12,4.19,4.09,4.17,365696,0
2011-07-21,4.17,4.22,4.15,4.21,373406,0
2011-07-22,4.22,4.33,4.19,4.3,329270,0
2011-07-25,4.23,4.28,4.16,4.25,284193,0
2011-07-26,4.27,4.27,4.17,4.2,326837,0
2011-07-27,4.19,4.25,4,4,525600,0
2011-07-28,4.01,4.09,4,4.02,282562,0
2011-07-29,4,4.09,3.92,4.08,469435,0
2011-08-01,4.15,4.22,4,4.06,268479,0
2011-08-02,4.05,4.09,3.94,3.94,355274,0
2011-08-03,3.96,3.96,3.73,3.9,366806,0
2011-08-04,3.8,3.86,3.59,3.59,694198,0
2011-08-05,3.57,3.65,3.34,3.41,839957,0
2011-08-08,3.13,3.34,3.05,3.05,1617679,0
2011-08-09,3.19,3.19,2.85,3.15,951882,0
2011-08-10,3.08,3.08,2.88,2.88,642463,0
2011-08-11,2.89,3.1,2.88,3.05,615606,0
2011-08-12,3.09,3.23,2.97,3.22,609363,0
2011-08-15,3.27,3.37,3.22,3.23,339354,0
2011-08-16,3.32,3.32,3.13,3.17,316586,0
2011-08-17,3.2,3.27,3.17,3.21,170315,0
2011-08-18,3.11,3.11,3,3.01,550463,0
2011-08-19,2.96,3.15,2.91,3.1,441565,0
2011-08-22,3.17,3.23,3.09,3.15,535010,0
2011-08-23,3.16,3.55,3.1,3.55,696746,0
2011-08-24,3.5,3.54,3.31,3.43,626063,0
2011-08-25,3.48,3.74,3.42,3.69,818068,0
2011-08-26,3.61,3.79,3.54,3.66,959334,0
2011-08-29,3.68,3.91,3.66,3.9,774104,0
2011-08-30,3.87,3.99,3.83,3.98,385513,0
2011-08-31,4,4.12,3.94,4.01,822470,0
2011-09-01,4.05,4.1,3.95,3.96,780806,0
2011-09-02,3.85,4.06,3.83,3.92,447998,0
2011-09-06,3.86,3.97,3.77,3.86,541415,0
2011-09-07,3.94,4.06,3.87,4.06,423472,0
2011-09-08,4.01,4.05,3.88,3.9,392758,0
2011-09-09,3.9,4,3.83,3.87,444636,0
2011-09-12,3.8,3.92,3.8,3.87,325931,0
2011-09-13,3.88,3.9,3.8,3.85,407708,0
2011-09-14,3.88,3.89,3.82,3.84,426867,0
2011-09-15,3.89,3.95,3.81,3.93,420112,0
2011-09-16,3.96,4,3.9,4,389334,0
2011-09-19,3.91,3.94,3.74,3.74,657206,0
2011-09-20,3.79,3.91,3.75,3.75,564359,0
2011-09-21,3.76,3.89,3.75,3.75,540955,0
2011-09-22,3.58,3.69,3.41,3.5,868019,0
2011-09-23,3.49,3.59,3.25,3.3,761290,0
2011-09-26,3.36,3.41,3.27,3.37,713396,0
2011-09-27,3.47,3.63,3.4,3.54,619120,0
2011-09-28,3.54,3.61,3.29,3.29,616049,0
2011-09-29,3.41,3.42,3.22,3.3,528331,0
2011-09-30,3.24,3.37,3.2,3.2,452589,0
2011-10-03,3.23,3.25,3,3.05,807606,0
2011-10-04,3.01,3.2,2.91,3.18,813864,0
2011-10-05,3.18,3.23,3.08,3.18,421097,0
2011-10-06,3.15,3.33,3.11,3.33,533702,0
2011-10-07,3.33,3.38,3.13,3.21,365110,0
2011-10-10,3.31,3.33,3.2,3.3,410069,0
2011-10-11,3.24,3.28,3.16,3.27,358660,0
2011-10-12,3.27,3.39,3.27,3.36,452968,0
2011-10-13,3.33,3.36,3.28,3.36,237565,0
2011-10-14,3.4,3.46,3.35,3.43,217138,0
2011-10-17,3.36,3.39,3.23,3.35,513682,0
2011-10-18,3.36,3.45,3.26,3.43,289729,0
2011-10-19,3.36,3.5,3.33,3.38,401963,0
2011-10-20,3.54,3.54,3.35,3.4,229308,0
2011-10-21,3.47,3.49,3.39,3.47,388736,0
2011-10-24,3.49,3.66,3.43,3.63,487260,0
2011-10-25,3.6,3.63,3.52,3.54,294747,0
2011-10-26,3.6,3.66,3.42,3.59,292897,0
2011-10-27,3.67,3.84,3.6,3.82,552419,0
2011-10-28,3.83,3.9,3.76,3.8,306273,0
2011-10-31,3.73,3.77,3.64,3.64,296242,0
2011-11-01,3.5,3.61,3.4,3.4,470041,0
2011-11-02,3.47,3.74,3.41,3.49,1399693,0
2011-11-03,3.55,3.57,3.45,3.49,407351,0
2011-11-04,3.46,3.54,3.32,3.34,372826,0
2011-11-07,3.32,3.35,3.16,3.29,434343,0
2011-11-08,3.31,3.34,3.2,3.32,270995,0
2011-11-09,3.25,3.37,3.2,3.2,369401,0
2011-11-10,3.22,3.25,3.12,3.17,282679,0
2011-11-11,3.2,3.29,3.19,3.26,275626,0
2011-11-14,3.23,3.28,3.18,3.2,280419,0
2011-11-15,3.2,3.26,3.16,3.24,193335,0
2011-11-16,3.2,3.23,3.16,3.16,226703,0
2011-11-17,3.15,3.22,3.07,3.08,309613,0
2011-11-18,3.09,3.13,3.03,3.04,279767,0
2011-11-21,3.01,3.02,2.95,2.95,604008,0
2011-11-22,2.96,3.06,2.92,3.05,407811,0
2011-11-23,3.02,3.08,2.95,2.96,561918,0
2011-11-25,2.95,3.02,2.94,2.94,178618,0
2011-11-28,2.99,3.1,2.98,3.08,442947,0
2011-11-29,3.08,3.1,3.02,3.05,204799,0
2011-11-30,3.17,3.36,3.12,3.36,942281,0
2011-12-01,3.32,3.33,3.24,3.29,273105,0
2011-12-02,3.33,3.39,3.29,3.32,222961,0
2011-12-05,3.34,3.39,3.24,3.3,243034,0
2011-12-06,3.29,3.41,3.25,3.37,200923,0
2011-12-07,3.36,3.36,3.24,3.31,175451,0
2011-12-08,3.27,3.33,3.21,3.27,268514,0
2011-12-09,3.28,3.42,3.13,3.39,306893,0
2011-12-12,3.3,3.35,3.15,3.19,381685,0
2011-12-13,3.22,3.24,3.14,3.15,343154,0
2011-12-14,3.12,3.18,3.03,3.16,341273,0
2011-12-15,3.21,3.24,3.1,3.14,313733,0
2011-12-16,3.16,3.22,3.09,3.17,490896,0
2011-12-19,3.17,3.21,3.09,3.1,276264,0
2011-12-20,3.19,3.31,3.17,3.3,364472,0
2011-12-21,3.3,3.36,3.25,3.33,340265,0
2011-12-22,3.38,3.48,3.33,3.44,354080,0
2011-12-23,3.43,3.47,3.35,3.39,158690,0
2011-12-27,3.37,3.44,3.29,3.37,388813,0
2011-12-28,3.37,3.42,3.31,3.34,412640,0
2011-12-29,3.39,3.39,3.3,3.34,307670,0
2011-12-30,3.33,3.42,3.32,3.33,415344,0
2012-01-03,3.42,3.44,3.38,3.4,379082,0
2012-01-04,3.38,3.4,3.33,3.33,192871,0
2012-01-05,3.31,3.38,3.31,3.35,259994,0
2012-01-06,3.39,3.41,3.32,3.37,333928,0
2012-01-09,3.37,3.39,3.26,3.31,287917,0
2012-01-10,3.35,3.42,3.3,3.38,254974,0
2012-01-11,3.35,3.45,3.3,3.44,228224,0
2012-01-12,3.42,3.48,3.35,3.46,217865,0
2012-01-13,3.41,3.47,3.37,3.45,155068,0
2012-01-17,3.45,3.49,3.36,3.37,270181,0
2012-01-18,3.44,3.6,3.39,3.6,526098,0
2012-01-19,3.62,3.62,3.53,3.58,118362,0
2012-01-20,3.57,3.61,3.41,3.5,318864,0
2012-01-23,3.48,3.5,3.32,3.35,312512,0
2012-01-24,3.33,3.45,3.3,3.43,280939,0
2012-01-25,3.45,3.48,3.38,3.48,244483,0
2012-01-26,3.46,3.49,3.41,3.45,210510,0
2012-01-27,3.43,3.5,3.42,3.47,223218,0
2012-01-30,3.42,3.46,3.39,3.42,204709,0
2012-01-31,3.45,3.53,3.41,3.52,280517,0
2012-02-01,3.56,3.72,3.54,3.71,656956,0
2012-02-02,3.69,3.83,3.55,3.77,554202,0
2012-02-03,3.83,3.9,3.79,3.84,486612,0
2012-02-06,3.88,3.88,3.8,3.82,249964,0
2012-02-07,3.78,3.85,3.75,3.83,297056,0
2012-02-08,3.9,3.9,3.62,3.74,486979,0
2012-02-09,3.77,3.78,3.69,3.7,229171,0
2012-02-10,3.72,3.72,3.61,3.68,268526,0
2012-02-13,3.7,3.87,3.69,3.7,541310,0
2012-02-14,3.68,3.71,3.61,3.63,219602,0
2012-02-15,3.66,3.74,3.63,3.64,197979,0
2012-02-16,3.64,3.78,3.64,3.77,161414,0
2012-02-17,3.8,3.82,3.7,3.8,230505,0
2012-02-21,3.79,3.82,3.6,3.6,307985,0
2012-02-22,3.65,3.65,3.53,3.55,410592,0
2012-02-23,3.59,3.66,3.55,3.66,225183,0
2012-02-24,3.66,3.66,3.63,3.63,179185,0
2012-02-27,3.6,3.63,3.56,3.61,200259,0
2012-02-28,3.61,3.66,3.58,3.58,187972,0
2012-02-29,3.59,3.65,3.56,3.56,247673,0
2012-03-01,3.55,3.59,3.5,3.5,220099,0
2012-03-02,3.5,3.55,3.45,3.46,207335,0
2012-03-05,3.41,3.5,3.4,3.41,258479,0
2012-03-06,3.38,3.41,3.27,3.28,321901,0
2012-03-07,3.35,3.38,3.3,3.37,143004,0
2012-03-08,3.4,3.44,3.38,3.42,136476,0
2012-03-09,3.43,3.55,3.43,3.54,223301,0
2012-03-12,3.51,3.55,3.49,3.5,109545,0
2012-03-13,3.54,3.54,3.41,3.48,272021,0
2012-03-14,3.47,3.47,3.37,3.39,182935,0
2012-03-15,3.39,3.45,3.35,3.43,218796,0
2012-03-16,3.44,3.49,3.43,3.46,264161,0
2012-03-19,3.47,3.5,3.45,3.49,226173,0
2012-03-20,3.47,3.52,3.44,3.45,149687,0
2012-03-21,3.46,3.52,3.41,3.5,288270,0
2012-03-22,3.46,3.53,3.44,3.5,315608,0
2012-03-23,3.49,3.6,3.47,3.6,268926,0
2012-03-26,3.62,3.74,3.61,3.72,454601,0
2012-03-27,3.72,3.77,3.65,3.72,224137,0
2012-03-28,3.72,3.74,3.63,3.66,140387,0
2012-03-29,3.63,3.71,3.61,3.64,170760,0
2012-03-30,3.68,3.68,3.63,3.63,272818,0
2012-04-02,3.63,3.67,3.6,3.61,339032,0
2012-04-03,3.61,3.65,3.6,3.61,221052,0
2012-04-04,3.58,3.59,3.45,3.46,232215,0
2012-04-05,3.44,3.5,3.41,3.42,102941,0
2012-04-09,3.38,3.42,3.34,3.35,387307,0
2012-04-10,3.34,3.44,3.21,3.25,444004,0
2012-04-11,3.3,3.4,3.29,3.38,205619,0
2012-04-12,3.38,3.41,3.33,3.37,165861,0
2012-04-13,3.37,3.42,3.33,3.33,226499,0
2012-04-16,3.34,3.34,3.25,3.3,143208,0
2012-04-17,3.32,3.35,3.28,3.3,225012,0
2012-04-18,3.26,3.28,3.17,3.18,249470,0
2012-04-19,3.2,3.51,3.2,3.5,533859,0
2012-04-20,3.55,3.68,3.46,3.68,541317,0
2012-04-23,3.63,3.67,3.57,3.66,267443,0
2012-04-24,3.64,3.87,3.64,3.86,893037,0
2012-04-25,3.89,4,3.85,3.91,847686,0
2012-04-26,3.9,3.91,3.8,3.87,280729,0
2012-04-27,3.88,3.9,3.66,3.7,427711,0
2012-04-30,3.68,3.7,3.58,3.59,225541,0
2012-05-01,3.62,3.69,3.58,3.59,315304,0
2012-05-02,3.55,3.62,3.53,3.55,165057,0
2012-05-03,3.54,3.56,3.45,3.5,225253,0
2012-05-04,3.48,3.51,3.43,3.47,272547,0
2012-05-07,3.46,3.61,3.42,3.56,181559,0
2012-05-08,3.52,3.62,3.48,3.61,191496,0
2012-05-09,3.56,3.59,3.45,3.46,361937,0
2012-05-10,3.48,3.58,3.46,3.54,160803,0
2012-05-11,3.5,3.57,3.48,3.53,153489,0
2012-05-14,3.49,3.64,3.49,3.61,231555,0
2012-05-15,3.61,3.66,3.56,3.6,225811,0
2012-05-16,3.6,3.61,3.51,3.53,176573,0
2012-05-17,3.51,3.55,3.46,3.48,133955,0
2012-05-18,3.47,3.47,3.4,3.4,313810,0
2012-05-21,3.4,3.45,3.34,3.35,502839,0
2012-05-22,3.35,3.42,3.23,3.3,411233,0
2012-05-23,3.26,3.35,3.24,3.34,164547,0
2012-05-24,3.33,3.34,3.26,3.3,129362,0
2012-05-25,3.3,3.38,3.3,3.37,190054,0
2012-05-29,3.41,3.46,3.36,3.41,257787,0
2012-05-30,3.37,3.41,3.34,3.35,145610,0
2012-05-31,3.35,3.37,3.31,3.32,268110,0
2012-06-01,3.27,3.32,3.26,3.28,137548,0
2012-06-04,3.32,3.4,3.27,3.4,237897,0
2012-06-05,3.39,3.46,3.37,3.41,250843,0
2012-06-06,3.41,3.42,3.31,3.35,336886,0
2012-06-07,3.35,3.39,3.34,3.37,284363,0
2012-06-08,3.35,3.53,3.35,3.52,426272,0
2012-06-11,3.53,3.53,3.35,3.35,283386,0
2012-06-12,3.36,3.37,3.3,3.31,237235,0
2012-06-13,3.34,3.41,3.3,3.3,472041,0
2012-06-14,3.32,3.39,3.3,3.37,282663,0
2012-06-15,3.37,3.54,3.37,3.52,529086,0
2012-06-18,3.48,3.53,3.45,3.5,289615,0
2012-06-19,3.5,3.59,3.49,3.54,479331,0
2012-06-20,3.53,3.58,3.47,3.53,249240,0
2012-06-21,3.52,3.62,3.48,3.59,312271,0
2012-06-22,3.61,3.76,3.57,3.75,526329,0
2012-06-25,3.69,3.69,3.51,3.56,353203,0
2012-06-26,3.54,3.59,3.53,3.55,160142,0
2012-06-27,3.57,3.59,3.43,3.58,248841,0
2012-06-28,3.54,3.59,3.38,3.44,285105,0
2012-06-29,3.51,3.58,3.44,3.56,310402,0
2012-07-02,3.56,3.59,3.51,3.59,312455,0
2012-07-03,3.57,3.6,3.53,3.55,165214,0
2012-07-05,3.55,3.57,3.47,3.47,230254,0
2012-07-06,3.46,3.54,3.41,3.5,377947,0
2012-07-09,3.49,3.53,3.49,3.51,265332,0
2012-07-10,3.53,3.57,3.52,3.54,237658,0
2012-07-11,3.54,3.57,3.49,3.56,232502,0
2012-07-12,3.54,3.6,3.51,3.58,189142,0
2012-07-13,3.58,3.59,3.52,3.56,149485,0
2012-07-16,3.56,3.6,3.49,3.49,143500,0
2012-07-17,3.5,3.535,3.47,3.53,97621,0
2012-07-18,3.58,3.6,3.54,3.55,114569,0
2012-07-19,3.56,3.56,3.49,3.52,105304,0
2012-07-20,3.5,3.51,3.46,3.48,187518,0
2012-07-23,3.42,3.45,3.35,3.36,207842,0
2012-07-24,3.45,3.65,3.41,3.44,606234,0
2012-07-25,3.48,3.55,3.46,3.51,150384,0
2012-07-26,3.54,3.56,3.47,3.51,177706,0
2012-07-27,3.51,3.55,3.47,3.54,240817,0
2012-07-30,3.53,3.55,3.49,3.51,113025,0
2012-07-31,3.5,3.55,3.44,3.46,169564,0
2012-08-01,3.46,3.47,3.39,3.39,223246,0
2012-08-02,3.37,3.41,3.32,3.38,130028,0
2012-08-03,3.4,3.53,3.4,3.49,227997,0
2012-08-06,3.49,3.52,3.45,3.5,215316,0
2012-08-07,3.52,3.56,3.49,3.54,165757,0
2012-08-08,3.51,3.53,3.45,3.46,113995,0
2012-08-09,3.44,3.51,3.44,3.51,81273,0
2012-08-10,3.49,3.515,3.43,3.44,85475,0
2012-08-13,3.43,3.44,3.408,3.44,92625,0
2012-08-14,3.47,3.49,3.44,3.45,134272,0
2012-08-15,3.44,3.51,3.44,3.51,102043,0
2012-08-16,3.49,3.53,3.47,3.53,102536,0
2012-08-17,3.52,3.55,3.48,3.55,114916,0
2012-08-20,3.53,3.53,3.42,3.45,268630,0
2012-08-21,3.46,3.53,3.46,3.49,153156,0
2012-08-22,3.48,3.51,3.48,3.49,72360,0
2012-08-23,3.47,3.48,3.43,3.46,181903,0
2012-08-24,3.42,3.52,3.42,3.47,155423,0
2012-08-27,3.47,3.5,3.43,3.46,145486,0
2012-08-28,3.38,3.39,3.26,3.32,523994,0
2012-08-29,3.33,3.395,3.32,3.39,137526,0
2012-08-30,3.38,3.42,3.34,3.4,112938,0
2012-08-31,3.42,3.42,3.36,3.37,138391,0
2012-09-04,3.38,3.39,3.23,3.36,366083,0
2012-09-05,3.34,3.48,3.33,3.45,281440,0
2012-09-06,3.46,3.54,3.41,3.52,372114,0
2012-09-07,3.5,3.52,3.41,3.46,182577,0
2012-09-10,3.45,3.48,3.41,3.43,160500,0
2012-09-11,3.42,3.471,3.4,3.4,135507,0
2012-09-12,3.4,3.425,3.38,3.4,144741,0
2012-09-13,3.4,3.51,3.39,3.4999,226794,0
2012-09-14,3.46,3.55,3.45,3.53,234098,0
2012-09-17,3.53,3.55,3.51,3.54,160100,0
2012-09-18,3.53,3.65,3.53,3.64,362060,0
2012-09-19,3.66,3.7,3.6399,3.67,276701,0
2012-09-20,3.64,3.68,3.535,3.57,132159,0
2012-09-21,3.61,3.67,3.57,3.66,414616,0
2012-09-24,3.64,3.65,3.57,3.63,182417,0
2012-09-25,3.63,3.68,3.59,3.59,182699,0
2012-09-26,3.58,3.6,3.54,3.57,173252,0
2012-09-27,3.54,3.58,3.54,3.55,154778,0
2012-09-28,3.51,3.56,3.5,3.51,167490,0
2012-10-01,3.53,3.56,3.5,3.51,108812,0
2012-10-02,3.52,3.54,3.45,3.46,166754,0
2012-10-03,3.48,3.48,3.44,3.46,169236,0
2012-10-04,3.48,3.56,3.47,3.55,181505,0
2012-10-05,3.55,3.6,3.53,3.55,222496,0
2012-10-08,3.59,3.59,3.5,3.54,96125,0
2012-10-09,3.53,3.6,3.46,3.48,331444,0
2012-10-10,3.48,3.51,3.465,3.49,101210,0
2012-10-11,3.5,3.51,3.45,3.49,159653,0
2012-10-12,3.48,3.51,3.45,3.47,154721,0
2012-10-15,3.47,3.48,3.43,3.47,169613,0
2012-10-16,3.48,3.5,3.45,3.48,118201,0
2012-10-17,3.5,3.54,3.471,3.5,88845,0
2012-10-18,3.5,3.5,3.45,3.47,70073,0
2012-10-19,3.44,3.46,3.29,3.39,311850,0
2012-10-22,3.39,3.43,3.35,3.38,165193,0
2012-10-23,3.35,3.38,3.32,3.34,147476,0
2012-10-24,3.34,3.42,3.33,3.33,206075,0
2012-10-25,3.35,3.39,3.33,3.35,114937,0
2012-10-26,3.34,3.37,3.3,3.33,129123,0
2012-10-31,3.35,3.35,3.28,3.31,104373,0
2012-11-01,3.3,3.37,3.26,3.27,192041,0
2012-11-02,3.28,3.3,3.2,3.22,174642,0
2012-11-05,3.25,3.31,3.22,3.26,101874,0
2012-11-06,3.28,3.3,3.23,3.24,115355,0
2012-11-07,3.19,3.2,3.05,3.1,269145,0
2012-11-08,3.09,3.18,3.07,3.08,147597,0
2012-11-09,3.02,3.24,3.02,3.19,154315,0
2012-11-12,3.3,3.4,3.05,3.06,261506,0
2012-11-13,3.1,3.13,3.01,3.03,242760,0
2012-11-14,3.05,3.07,2.85,2.91,632025,0
2012-11-15,2.88,3.13,2.85,3.09,395851,0
2012-11-16,3.05,3.05,2.95,3.03,232600,0
2012-11-19,3.07,3.08,2.89,2.98,328498,0
2012-11-20,2.96,2.99,2.9,2.98,108523,0
2012-11-21,2.98,2.99,2.85,2.87,310233,0
2012-11-23,2.86,3,2.86,3,97077,0
2012-11-26,3,3.07,2.99,3.06,106952,0
2012-11-27,3.05,3.12,3.01,3.06,115960,0
2012-11-28,3.04,3.12,3.04,3.1,111004,0
2012-11-29,3.15,3.23,3.12,3.18,136274,0
2012-11-30,3.18,3.213,3.13,3.19,296627,0
2012-12-03,3.21,3.23,3.07,3.09,245561,0
2012-12-04,3.12,3.18,3.06,3.17,229179,0
2012-12-05,3.17,3.18,2.98,3.01,360870,0
2012-12-06,2.97,3.06,2.94,3.05,296950,0
2012-12-07,3.05,3.05,2.99,3,159707,0
2012-12-10,3,3.02,2.93,2.99,293298,0
2012-12-11,3.03,3.0399,2.94,2.99,347478,0
2012-12-12,3.01,3.05,2.96,2.98,209549,0
2012-12-13,2.98,3,2.91,2.97,167680,0
2012-12-14,2.96,2.99,2.93,2.94,210993,0
2012-12-17,2.95,3,2.94,2.98,173333,0
2012-12-18,2.99,3.05,2.96,3.04,275980,0
2012-12-19,3.03,3.04,2.98,3.01,171395,0
2012-12-20,3,3.05,2.9801,3.0401,176109,0
2012-12-21,3.05,3.05,2.97,3,454028,0
2012-12-24,3,3,2.945,2.98,81412,0
2012-12-26,3,3.02,2.94,2.94,255114,0
2012-12-27,2.95,2.97,2.85,2.88,232428,0
2012-12-28,2.85,2.93,2.85,2.85,303644,0
2012-12-31,2.84,2.92,2.8,2.92,404288,0
2013-01-02,2.96,3.085,2.96,3.05,547922,0
2013-01-03,3.01,3.1,3,3.03,595494,0
2013-01-04,3.06,3.12,3.01,3.0399,336208,0
2013-01-07,3,3.06,2.97,3.04,281773,0
2013-01-08,3.03,3.09,3.02,3.05,160564,0
2013-01-09,3.05,3.13,3.01,3.13,280750,0
2013-01-10,3.13,3.14,3.05,3.09,131584,0
2013-01-11,3.1,3.1,2.98,3.02,353963,0
2013-01-14,3,3.05,2.97,3,151927,0
2013-01-15,2.98,3.03,2.97,3.01,104666,0
2013-01-16,3,3,2.97,2.98,142953,0
2013-01-17,3,3,2.94,2.99,140860,0
2013-01-18,2.98,2.98,2.87,2.91,401684,0
2013-01-22,2.9,2.92,2.84,2.9,549751,0
2013-01-23,2.91,2.95,2.9,2.91,192600,0
2013-01-24,2.91,2.92,2.83,2.84,222615,0
2013-01-25,2.87,2.87,2.7,2.73,561104,0
2013-01-28,2.9,2.9,2.78,2.81,370372,0
2013-01-29,2.82,2.93,2.78,2.85,642810,0
2013-01-30,2.85,2.93,2.83,2.85,601049,0
2013-01-31,2.88,2.91,2.83,2.89,415261,0
2013-02-01,2.89,3,2.87,2.99,349816,0
2013-02-04,2.99,2.99,2.92,2.92,271143,0
2013-02-05,2.93,2.97,2.92,2.95,140823,0
2013-02-06,2.93,2.95,2.9,2.93,170529,0
2013-02-07,2.94,2.94,2.81,2.89,260766,0
2013-02-08,2.9,2.96,2.84,2.94,209829,0
2013-02-11,2.93,2.98,2.87,2.89,151499,0
2013-02-12,2.88,2.97,2.88,2.97,143498,0
2013-02-13,2.96,3,2.9,2.9,148257,0
2013-02-14,2.9,2.95,2.87,2.89,132857,0
2013-02-15,2.92,2.92,2.87,2.87,195904,0
2013-02-19,2.87,2.899,2.77,2.77,317079,0
2013-02-20,2.78,2.85,2.77,2.8,257587,0
2013-02-21,2.8,2.83,2.7,2.7,212636,0
2013-02-22,2.35,2.51,2.11,2.46,2935478,0
2013-02-25,2.52,2.52,2.29,2.3,709859,0
2013-02-26,2.35,2.37,2.28,2.3,464530,0
2013-02-27,2.31,2.33,2.24,2.24,388292,0
2013-02-28,2.29,2.31,2.26,2.3,400036,0
2013-03-01,2.28,2.32,2.27,2.29,413503,0
2013-03-04,2.3,2.4,2.3,2.34,461809,0
2013-03-05,2.37,2.4,2.33,2.38,528957,0
2013-03-06,2.39,2.4,2.33,2.34,418670,0
2013-03-07,2.33,2.47,2.33,2.46,476119,0
2013-03-08,2.49,2.54,2.44,2.5,542481,0
2013-03-11,2.49,2.53,2.45,2.51,445143,0
2013-03-12,2.48,2.57,2.44,2.5,431421,0
2013-03-13,2.49,2.52,2.44,2.49,201000,0
2013-03-14,2.51,2.55,2.46,2.49,591392,0
2013-03-15,2.48,2.49,2.43,2.48,513098,0
2013-03-18,2.46,2.48,2.38,2.44,292634,0
2013-03-19,2.45,2.45,2.35,2.38,296884,0
2013-03-20,2.38,2.4,2.3,2.32,473784,0
2013-03-21,2.31,2.48,2.31,2.39,455444,0
2013-03-22,2.4,2.45,2.34,2.45,325187,0
2013-03-25,2.48,2.49,2.385,2.41,286105,0
2013-03-26,2.44,2.5,2.42,2.44,322599,0
2013-03-27,2.42,2.43,2.35,2.36,316859,0
2013-03-28,2.39,2.44,2.35,2.41,924938,0
2013-04-01,2.4,2.5,2.38,2.44,415867,0
2013-04-02,2.45,2.68,2.4,2.65,1146419,0
2013-04-03,2.7,2.75,2.58,2.59,804937,0
2013-04-04,2.61,2.65,2.5475,2.59,382302,0
2013-04-05,2.53,2.63,2.53,2.59,333583,0
2013-04-08,2.63,2.65,2.4,2.46,810838,0
2013-04-09,2.52,2.54,2.48,2.49,437222,0
2013-04-10,2.53,2.62,2.51,2.56,467677,0
2013-04-11,2.55,2.6,2.52,2.57,275161,0
2013-04-12,2.57,2.61,2.5,2.53,371725,0
2013-04-15,2.51,2.55,2.36,2.36,589495,0
2013-04-16,2.4,2.46,2.37,2.43,265154,0
2013-04-17,2.42,2.51,2.35,2.5,536612,0
2013-04-18,2.51,2.51,2.42,2.47,304020,0
2013-04-19,2.46,2.52,2.42,2.48,552690,0
2013-04-22,2.49,2.52,2.45,2.51,375397,0
2013-04-23,2.55,2.56,2.5,2.54,421708,0
2013-04-24,2.53,2.56,2.43,2.44,333643,0
2013-04-25,2.45,2.53,2.45,2.53,269116,0
2013-04-26,2.54,2.54,2.48,2.5,228620,0
2013-04-29,2.52,2.525,2.48,2.51,198949,0
2013-04-30,2.5,2.56,2.49,2.56,310444,0
2013-05-01,2.54,2.5599,2.4,2.4,580123,0
2013-05-02,2.42,2.48,2.4,2.41,259182,0
2013-05-03,2.45,2.5,2.44,2.46,131041,0
2013-05-06,2.46,2.48,2.41,2.42,194808,0
2013-05-07,2.49,2.52,2.41,2.42,301009,0
2013-05-08,2.47,2.48,2.4,2.48,406951,0
2013-05-09,2.5,2.61,2.46,2.56,426250,0
2013-05-10,2.56,2.62,2.5,2.6,364700,0
2013-05-13,2.6,2.86,2.6,2.78,807603,0
2013-05-14,2.78,3.1,2.78,2.95,1021381,0
2013-05-15,2.95,3.04,2.92,3.04,538647,0
2013-05-16,3.04,3.19,2.97,3.11,536138,0
2013-05-17,3.13,3.17,3.1,3.14,429403,0
2013-05-20,3.16,3.17,2.85,3.07,683642,0
2013-05-21,3.05,3.15,3.01,3.15,406407,0
2013-05-22,3.14,3.27,3.07,3.14,524235,0
2013-05-23,3.06,3.3,3.05,3.28,506447,0
2013-05-24,3.31,3.36,3.22,3.36,468059,0
2013-05-28,3.45,3.55,3.39,3.42,919066,0
2013-05-29,3.43,3.51,3.37,3.46,497723,0
2013-05-30,3.47,3.99,3.46,3.92,2575631,0
2013-05-31,3.95,4,3.78,3.91,814044,0
2013-06-03,3.95,4.04,3.87,4.01,923766,0
2013-06-04,4.03,4.14,3.8,3.86,873683,0
2013-06-05,3.87,3.98,3.83,3.94,488499,0
2013-06-06,3.92,4.05,3.91,4.05,531619,0
2013-06-07,4.06,4.1,4,4.07,394164,0
2013-06-10,4.1,4.38,4.1,4.29,1127085,0
2013-06-11,4.25,4.5,4.113,4.44,961774,0
2013-06-12,4.49,4.52,4.19,4.26,762576,0
2013-06-13,4.27,4.32,4.12,4.3,575804,0
2013-06-14,4.34,4.34,4.08,4.09,691399,0
2013-06-17,4.17,4.29,4.13,4.2,798848,0
2013-06-18,4.22,4.3,4.17,4.3,523695,0
2013-06-19,4.32,4.52,4.21,4.43,971062,0
2013-06-20,4.35,4.42,4.19,4.31,768797,0
2013-06-21,4.34,5.14,4.32,5.01,3738291,0
2013-06-24,4.9,5.363,4.56,4.93,2818854,0
2013-06-25,4.97,5.26,4.91,5.02,921658,0
2013-06-26,5.04,5.24,5.03,5.15,710908,0
2013-06-27,5.16,5.34,5.151,5.33,869547,0
2013-06-28,5.35,5.5896,5.25,5.44,1530597,0
2013-07-01,5.5,5.75,5.37,5.49,1192638,0
2013-07-02,5.44,5.59,5.3,5.53,980880,0
2013-07-03,5.41,5.411,4.91,5.11,1379030,0
2013-07-05,5.19,5.48,5.14,5.41,1008479,0
2013-07-08,5.45,5.58,5.13,5.2,1072504,0
2013-07-09,5.21,5.28,5.08,5.24,731185,0
2013-07-10,5.25,5.28,4.95,5.18,1242413,0
2013-07-11,5.21,5.26,5.06,5.26,966988,0
2013-07-12,5.26,5.77,5.22,5.75,2141589,0
2013-07-15,5.83,6.454,5.83,6.27,3053044,0
2013-07-16,6.35,6.91,6.25,6.25,3060227,0
2013-07-17,6.27,6.58,5.985,6.35,2241849,0
2013-07-18,6.39,6.5,6.11,6.15,922946,0
2013-07-19,6.11,6.24,5.95,6.18,982255,0
2013-07-22,6.19,6.37,6.14,6.23,597194,0
2013-07-23,6.29,6.3,5.98,5.98,683132,0
2013-07-24,6,6.09,5.62,5.64,1289524,0
2013-07-25,5.61,6.1,5.41,6.08,1342104,0
2013-07-26,5.99,6.03,5.72,5.8,899281,0
2013-07-29,5.77,5.95,5.6201,5.74,727296,0
2013-07-30,5.78,5.94,5.69,5.82,813383,0
2013-07-31,5.77,5.77,5.34,5.69,1252569,0
2013-08-01,5.73,5.77,5.5,5.63,545146,0
2013-08-02,5.58,5.63,5.36,5.41,946509,0
2013-08-05,5.36,5.6,5.3,5.6,774322,0
2013-08-06,5.58,5.58,5.45,5.47,482984,0
2013-08-07,5.43,5.45,5.15,5.22,786409,0
2013-08-08,5.23,5.28,4.85,5.22,1543130,0
2013-08-09,5.22,5.34,5.07,5.08,494216,0
2013-08-12,5,5.24,5,5.16,580102,0
2013-08-13,5.2,5.2,4.95,4.97,808450,0
2013-08-14,5.32,5.33,5,5.3,1325941,0
2013-08-15,5.25,5.2585,5.08,5.11,787234,0
2013-08-16,5.09,5.25,5.05,5.13,608324,0
2013-08-19,5.07,5.23,5.07,5.08,409325,0
2013-08-20,5.1,5.38,5.095,5.2,475763,0
2013-08-21,5.19,5.62,5.19,5.58,1232575,0
2013-08-22,5.62,5.64,5.35,5.4,1275041,0
2013-08-23,5.53,5.73,5.23,5.71,1732653,0
2013-08-26,5.81,6.54,5.74,6.15,4045907,0
2013-08-27,6.03,6.29,5.9,5.94,1558913,0
2013-08-28,5.92,6.06,5.89,5.96,629339,0
2013-08-29,5.96,6.18,5.94,6.06,664054,0
2013-08-30,6.06,6.09,5.89,5.95,657523,0
2013-09-03,6.03,6.06,5.77,5.85,634797,0
2013-09-04,5.87,6.03,5.83,5.97,655474,0
2013-09-05,6.01,6.35,5.95,6.31,1728236,0
2013-09-06,6.3,6.45,6,6.21,1303797,0
2013-09-09,6.25,6.36,6.16,6.3,569024,0
2013-09-10,6.32,6.7,6.27,6.52,1294566,0
2013-09-11,6.49,6.59,6.23,6.29,754092,0
2013-09-12,6.34,6.37,6.01,6.25,577644,0
2013-09-13,6.29,6.29,5.96,6.06,527719,0
2013-09-16,6.15,6.23,5.82,5.86,684131,0
2013-09-17,5.84,6.06,5.79,5.95,706509,0
2013-09-18,5.94,6,5.77,5.95,559411,0
2013-09-19,5.95,6,5.8,5.99,527178,0
2013-09-20,6.06,6.06,5.82,5.83,853020,0
2013-09-23,5.82,5.92,5.63,5.73,876462,0
2013-09-24,5.71,6.03,5.66,6.02,774302,0
2013-09-25,6.01,6.18,5.82,6.12,1117200,0
2013-09-26,6.15,6.27,5.99,6.15,567900,0
2013-09-27,6.09,6.39,6.05,6.2,1070700,0
2013-09-30,6.06,6.22,5.93,6.2,793555,0
2013-10-01,6.3,6.81,6.3,6.81,3213900,0
2013-10-02,6.98,7.35,6.81,7.14,3122600,0
2013-10-03,7.25,7.33,6.69,7.03,1560048,0
2013-10-04,7.04,7.14,6.73,6.75,1006827,0
2013-10-07,6.7,6.88,6.63,6.75,762948,0
2013-10-08,6.77,6.77,5.95,5.95,2184500,0
2013-10-09,6,6.04,5.18,5.6,2187000,0
2013-10-10,5.77,5.94,5.46,5.56,895600,0
2013-10-11,5.56,5.58,5.35,5.41,817200,0
2013-10-14,5.35,5.49,5.26,5.33,804000,0
2013-10-15,5.34,5.41,5.12,5.14,1312200,0
2013-10-16,5.17,5.3,5.05,5.09,1439700,0
2013-10-17,5.09,5.28,4.97,5.06,1444000,0
2013-10-18,5.19,5.19,4.4,4.47,3120950,0
2013-10-21,4.5,4.6,4.24,4.24,1721700,0
2013-10-22,4.25,4.33,3.82,4.09,3831900,0
2013-10-23,4.16,4.92,4.16,4.59,3561700,0
2013-10-24,4.54,4.6,4.19,4.21,1649863,0
2013-10-25,4.26,4.48,4.25,4.4,920900,0
2013-10-28,4.43,4.43,4.12,4.27,695200,0
2013-10-29,4.29,4.33,4.12,4.15,593200,0
2013-10-30,4.15,4.21,3.84,3.84,1297500,0
2013-10-31,3.9,3.93,3.42,3.79,1719962,0
2013-11-01,3.76,3.77,3.58,3.71,1022700,0
2013-11-04,3.71,3.94,3.5,3.93,1814800,0
2013-11-05,3.85,3.85,3.28,3.46,2104337,0
2013-11-06,3.5,3.5,3.31,3.42,927392,0
2013-11-07,3.42,3.52,3.29,3.45,1209769,0
2013-11-08,3.47,3.81,3.46,3.73,1256500,0
2013-11-11,3.7,3.8,3.61,3.66,689900,0
2013-11-12,3.68,3.85,3.63,3.74,878496,0
2013-11-13,3.74,3.74,3.54,3.6,837425,0
2013-11-14,3.6,3.7,3.53,3.63,531648,0
2013-11-15,3.62,3.84,3.61,3.79,1002800,0
2013-11-18,3.85,3.9,3.55,3.58,896000,0
2013-11-19,3.57,3.66,3.51,3.65,438700,0
2013-11-20,3.68,3.69,3.54,3.57,363150,0
2013-11-21,3.64,3.93,3.6,3.9,1100000,0
2013-11-22,4.02,4.47,4,4.45,1685100,0
2013-11-25,4.47,4.51,4,4.03,1579300,0
2013-11-26,4.06,4.35,4.05,4.33,981100,0
2013-11-27,4.36,4.42,4.08,4.27,1001900,0
2013-11-29,4.3,4.44,4.2724,4.32,343297,0
2013-12-02,4.32,4.32,4.11,4.23,577200,0
2013-12-03,4.24,4.57,4.11,4.42,1796600,0
2013-12-04,4.65,4.88,4.5,4.71,2171000,0
2013-12-05,4.71,4.71,4.41,4.49,797036,0
2013-12-06,4.55,4.7,4.47,4.52,629600,0
2013-12-09,4.54,4.6,4.27,4.4,964800,0
2013-12-10,4.4,4.44,4.1,4.14,942597,0
2013-12-11,4.17,4.18,3.82,3.86,1052200,0
2013-12-12,3.86,4.07,3.76,3.97,770700,0
2013-12-13,3.98,3.98,3.83,3.94,382200,0
2013-12-16,3.98,4.16,3.95,4.07,517000,0
2013-12-17,4.07,4.1,3.97,4.08,351284,0
2013-12-18,4.07,4.17,4,4.16,455900,0
2013-12-19,4.04,4.27,4.04,4.14,452500,0
2013-12-20,4.14,4.32,4.14,4.28,851500,0
2013-12-23,4.31,4.39,4.2,4.28,804700,0
2013-12-24,4.28,4.32,4.19,4.27,471297,0
2013-12-26,4.27,4.32,4.17,4.19,378100,0
2013-12-27,4.21,4.22,4.1,4.13,571700,0
2013-12-30,4.16,4.25,4.03,4.17,593228,0
2013-12-31,4.67,4.69,4.38,4.6,2496161,0
2014-01-02,4.75,4.91,4.51,4.91,1672863,0
2014-01-03,4.95,4.97,4.6,4.92,1087773,0
2014-01-06,4.97,5.03,4.75,4.8,924500,0
2014-01-07,4.82,4.9,4.65,4.85,926500,0
2014-01-08,4.94,5.09,4.86,4.9,1670700,0
2014-01-09,4.93,5.2,4.85,5.18,2290900,0
2014-01-10,5.94,6.11,5.55,6.1,8746889,0
2014-01-13,6.16,6.17,5.4,5.54,2850200,0
2014-01-14,5.74,5.95,5.66,5.75,1105500,0
2014-01-15,5.73,5.73,5.5,5.54,950118,0
2014-01-16,5.51,5.74,5.4,5.7,1275449,0
2014-01-17,5.74,5.76,5.39,5.51,1404800,0
2014-01-21,5.57,5.69,5.47,5.6,839400,0
2014-01-22,5.62,5.68,5.45,5.63,624800,0
2014-01-23,5.56,5.58,5.33,5.52,995125,0
2014-01-24,5.43,5.45,5.14,5.25,1263700,0
2014-01-27,5.25,5.3,4.78,4.99,1911432,0
2014-01-28,4.99,5.21,4.96,5.12,829400,0
2014-01-29,5.07,5.07,4.9,4.94,758100,0
2014-01-30,5,5.09,4.91,4.92,684680,0
2014-01-31,4.85,4.91,4.7,4.85,767800,0
2014-02-03,4.81,4.84,4.54,4.65,1096684,0
2014-02-04,4.7,4.78,4.56,4.68,572805,0
2014-02-05,4.68,4.75,4.48,4.64,680174,0
2014-02-06,4.66,4.71,4.5799,4.58,545743,0
2014-02-07,4.58,5.28,4.53,5.02,1372066,0
2014-02-10,4.98,5.1399,4.9,5.0099,987513,0
2014-02-11,5.01,5.05,4.68,4.93,1287450,0
2014-02-12,4.95,5.18,4.92,4.96,1094197,0
2014-02-13,4.9,5.1,4.9,5.01,805734,0
2014-02-14,5.02,5.05,4.92,4.99,649748,0
2014-02-18,5.02,5.26,4.97,5.22,951053,0
2014-02-19,5.21,5.24,4.99,5.04,656316,0
2014-02-20,5.07,5.25,5.02,5.22,587784,0
2014-02-21,5.3,5.35,5.09,5.18,889766,0
2014-02-24,5.19,5.32,5.19,5.23,644314,0
2014-02-25,5.26,5.3,5.12,5.22,476104,0
2014-02-26,5.22,5.44,5.17,5.21,870200,0
2014-02-27,5.15,5.18,4.98,5.01,1445627,0
2014-02-28,5,5.03,4.72,4.74,1370113,0
2014-03-03,4.64,4.74,4.55,4.57,1276538,0
2014-03-04,4.6629,5.05,4.61,4.935,1317749,0
2014-03-05,4.93,5.02,4.84,4.94,925288,0
2014-03-06,4.98,5,4.725,4.77,755470,0
2014-03-07,4.8,4.8,4.5,4.63,863304,0
2014-03-10,4.63,4.9,4.51,4.87,868751,0
2014-03-11,4.9,5.02,4.73,4.76,1184084,0
2014-03-12,4.72,4.91,4.67,4.82,572765,0
2014-03-13,4.83,4.9,4.56,4.72,833898,0
2014-03-14,4.68,4.7101,4.5,4.56,557975,0
2014-03-17,4.62,4.6799,4.52,4.59,602249,0
2014-03-18,4.6,4.85,4.6,4.8,541620,0
2014-03-19,4.8,4.91,4.655,4.72,494239,0
2014-03-20,4.89,4.9299,4.58,4.66,417687,0
2014-03-21,4.7,4.7,4.4401,4.59,976501,0
2014-03-24,4.62,4.62,4.31,4.5,1054117,0
2014-03-25,4.55,4.69,4.43,4.59,489182,0
2014-03-26,4.67,4.67,4.45,4.5,853300,0
2014-03-27,4.49,4.54,4.32,4.4,528557,0
2014-03-28,4.37,4.51,4.27,4.29,669907,0
2014-03-31,4.31,4.43,4.18,4.21,738581,0
2014-04-01,4.24,4.43,4.23,4.42,602030,0
2014-04-02,4.45,4.48,4.26,4.39,790419,0
2014-04-03,4.38,4.3899,4.05,4.13,1075128,0
2014-04-04,4.2,4.2,3.8,3.88,1216165,0
2014-04-07,3.94,4.22,3.75,3.95,1261352,0
2014-04-08,4,4.16,3.92,4.06,642966,0
2014-04-09,4.07,4.37,4.04,4.36,613504,0
2014-04-10,4.4781,4.4781,3.92,3.99,866858,0
2014-04-11,3.92,4.02,3.75,3.8,754264,0
2014-04-14,3.88,3.96,3.66,3.8,1002799,0
2014-04-15,3.94,3.94,3.5401,3.83,876904,0
2014-04-16,3.88,4.04,3.84,3.99,473958,0
2014-04-17,3.96,4.075,3.86,3.96,387384,0
2014-04-21,4,4.15,3.95,4.14,489164,0
2014-04-22,4.16,4.59,4.15,4.57,986862,0
2014-04-23,4.57,4.57,4.13,4.15,754463,0
2014-04-24,4.18,4.24,3.92,4.15,514347,0
2014-04-25,4.23,4.23,3.9,3.96,579451,0
2014-04-28,3.99,4.0219,3.76,3.96,567496,0
2014-04-29,4,4.19,3.92,4.07,491532,0
2014-04-30,4.06,4.24,3.94,4.21,521069,0
2014-05-01,4.24,4.24,4.01,4.14,676691,0
2014-05-02,3.34,3.35,3.19,3.23,6393118,0
2014-05-05,3.25,3.35,3.25,3.35,1205028,0
2014-05-06,3.36,3.37,3.24,3.24,1203477,0
2014-05-07,3.28,3.28,3.14,3.14,1093007,0
2014-05-08,3.14,3.24,3.04,3.06,1333948,0
2014-05-09,3.04,3.22,3.04,3.21,744336,0
2014-05-12,3.22,3.35,3.22,3.33,907782,0
2014-05-13,3.3,3.34,3.19,3.28,1155011,0
2014-05-14,3.31,3.34,3.16,3.26,610777,0
2014-05-15,3.23,3.3,3.2,3.27,677259,0
2014-05-16,3.26,3.3,3.18,3.23,660222,0
2014-05-19,3.21,3.38,3.2,3.34,1484282,0
2014-05-20,3.31,3.34,3.2,3.23,965564,0
2014-05-21,3.24,3.27,3.1,3.13,701691,0
2014-05-22,3.16,3.29,3.15,3.28,584429,0
2014-05-23,3.3,3.36,3.22,3.34,634218,0
2014-05-27,3.4,3.49,3.36,3.48,1087205,0
2014-05-28,3.49,3.53,3.425,3.5,776291,0
2014-05-29,3.52,3.56,3.47,3.47,629422,0
2014-05-30,3.5,3.52,3.26,3.33,1704290,0
2014-06-02,3.34,3.4,3.23,3.32,877676,0
2014-06-03,3.33,3.35,3.23,3.34,431698,0
2014-06-04,3.33,3.4,3.28,3.36,451767,0
2014-06-05,3.38,3.48,3.32,3.45,734876,0
2014-06-06,3.46,3.49,3.41,3.48,434238,0
2014-06-09,3.53,3.78,3.5,3.74,1523972,0
2014-06-10,3.77,3.8,3.68,3.78,737100,0
2014-06-11,3.74,3.93,3.69,3.85,544051,0
2014-06-12,3.85,3.91,3.77,3.81,613185,0
2014-06-13,3.82,3.87,3.74,3.84,393034,0
2014-06-16,3.81,3.89,3.64,3.69,649390,0
2014-06-17,3.66,3.78,3.66,3.76,431757,0
2014-06-18,3.74,3.76,3.58,3.67,564549,0
2014-06-19,3.65,3.68,3.6,3.62,314781,0
2014-06-20,3.65,3.68,3.55,3.68,770951,0
2014-06-23,3.7,3.72,3.54,3.55,547102,0
2014-06-24,3.57,3.6,3.48,3.49,835917,0
2014-06-25,3.47,3.53,3.38,3.51,514546,0
2014-06-26,3.5,3.5099,3.4,3.49,291112,0
2014-06-27,3.51,3.59,3.4,3.58,726264,0
2014-06-30,3.56,3.67,3.53,3.65,468494,0
2014-07-01,3.72,3.86,3.69,3.76,697583,0
2014-07-02,3.75,3.87,3.75,3.85,502700,0
2014-07-03,3.87,3.88,3.73,3.82,299153,0
2014-07-07,3.78,3.78,3.53,3.55,613040,0
2014-07-08,3.55,3.62,3.4,3.42,595027,0
2014-07-09,3.45,3.57,3.399,3.56,463719,0
2014-07-10,3.42,3.53,3.41,3.48,412164,0
2014-07-11,3.47,3.6,3.445,3.58,390386,0
2014-07-14,3.64,3.64,3.45,3.45,275422,0
2014-07-15,3.45,3.49,3.325,3.33,591950,0
2014-07-16,3.35,3.41,3.3,3.31,406417,0
2014-07-17,3.29,3.32,3.15,3.15,683813,0
2014-07-18,3.14,3.39,3.14,3.37,563145,0
2014-07-21,3.26,3.4,3.25,3.37,259410,0
2014-07-22,3.41,3.55,3.409,3.43,338320,0
2014-07-23,3.46,3.59,3.44,3.48,467599,0
2014-07-24,3.48,3.53,3.42,3.44,294102,0
2014-07-25,3.39,3.42,3.3043,3.34,256526,0
2014-07-28,3.34,3.38,3.25,3.27,372647,0
2014-07-29,3.27,3.4,3.26,3.38,323885,0
2014-07-30,3.41,3.495,3.38,3.42,340586,0
2014-07-31,3.31,3.39,3.24,3.24,674230,0
2014-08-01,3.25,3.31,3.14,3.18,620262,0
2014-08-04,3.22,3.35,3.1405,3.34,509311,0
2014-08-05,3.28,3.41,3.26,3.36,370326,0
2014-08-06,3.33,3.46,3.33,3.44,419163,0
2014-08-07,3.43,3.46,3.23,3.27,494134,0
2014-08-08,3.35,3.41,3.28,3.38,379994,0
2014-08-11,3.38,3.5,3.31,3.4,351585,0
2014-08-12,3.37,3.43,3.25,3.27,248094,0
2014-08-13,3.28,3.33,3.24,3.26,440163,0
2014-08-14,3.28,3.34,3.275,3.32,234971,0
2014-08-15,3.36,3.38,3.26,3.35,383843,0
2014-08-18,3.41,3.45,3.345,3.39,318195,0
2014-08-19,3.41,3.43,3.34,3.39,163484,0
2014-08-20,3.34,3.4,3.3,3.39,257006,0
2014-08-21,3.37,3.39,3.29,3.33,295152,0
2014-08-22,3.31,3.45,3.29,3.44,443357,0
2014-08-25,3.45,3.64,3.42,3.56,796805,0
2014-08-26,3.47,3.521,3.31,3.34,810507,0
2014-08-27,3.33,3.373,3.24,3.25,787836,0
2014-08-28,3.22,3.24,3.14,3.2,793158,0
2014-08-29,3.2,3.33,3.15,3.33,588764,0
2014-09-02,3.28,3.33,3.22,3.29,368673,0
2014-09-03,3.32,3.38,3.24,3.33,574500,0
2014-09-04,3.33,3.34,3.25,3.26,377103,0
2014-09-05,3.24,3.26,3.16,3.21,614976,0
2014-09-08,3.2,3.26,3.16,3.24,532911,0
2014-09-09,3.23,3.2499,3.16,3.18,444995,0
2014-09-10,3.22,3.23,3.16,3.22,506019,0
2014-09-11,3.2,3.29,3.18,3.29,479472,0
2014-09-12,3.3,3.32,3.255,3.32,433007,0
2014-09-15,3.28,3.29,3.2,3.22,441533,0
2014-09-16,3.2,3.305,3.18,3.27,477890,0
2014-09-17,3.11,3.355,3.08,3.28,629623,0
2014-09-18,3.29,3.3,3.2,3.24,469130,0
2014-09-19,3.25,3.3,3.19,3.27,1009765,0
2014-09-22,3.26,3.26,3.15,3.18,770722,0
2014-09-23,3.28,3.42,3.188,3.33,1339660,0
2014-09-24,3.36,3.57,3.35,3.55,1006184,0
2014-09-25,3.54,3.61,3.37,3.41,802305,0
2014-09-26,3.48,3.57,3.44,3.52,630872,0
2014-09-29,3.56,3.94,3.5,3.84,1782411,0
2014-09-30,3.76,3.99,3.69,3.72,1685057,0
2014-10-01,3.72,3.76,3.63,3.65,951235,0
2014-10-02,3.67,3.76,3.62,3.72,802099,0
2014-10-03,3.86,3.86,3.67,3.685,814014,0
2014-10-06,3.69,3.69,3.52,3.52,707913,0
2014-10-07,3.47,3.47,3.34,3.34,540029,0
2014-10-08,3.33,3.45,3.26,3.43,609515,0
2014-10-09,3.4,3.45,3.22,3.26,702835,0
2014-10-10,3.24,3.36,3.19,3.19,706363,0
2014-10-13,3.2,3.39,3.15,3.34,773000,0
2014-10-14,3.34,3.47,3.3,3.34,759274,0
2014-10-15,3.29,3.54,3.21,3.53,935550,0
2014-10-16,3.43,3.75,3.4,3.72,1065957,0
2014-10-17,3.79,3.79,3.61,3.64,840316,0
2014-10-20,3.73,3.79,3.6,3.65,529410,0
2014-10-21,3.72,3.72,3.595,3.65,321351,0
2014-10-22,3.68,3.79,3.61,3.64,594090,0
2014-10-23,3.69,3.85,3.67,3.76,818915,0
2014-10-24,3.77,3.83,3.72,3.78,366038,0
2014-10-27,3.72,3.81,3.72,3.76,455809,0
2014-10-28,3.82,3.84,3.73,3.79,745606,0
2014-10-29,3.78,3.98,3.76,3.97,1076703,0
2014-10-30,3.98,4.13,3.89,4,1387673,0
2014-10-31,4.08,4.15,3.94,3.95,849197,0
2014-11-03,3.95,4.06,3.77,3.83,703472,0
2014-11-04,3.82,3.87,3.76,3.83,351822,0
2014-11-05,3.85,3.88,3.69,3.72,468343,0
2014-11-06,3.65,3.71,3.35,3.56,1674226,0
2014-11-07,3.53,3.675,3.42,3.61,681811,0
2014-11-10,3.58,3.74,3.52,3.72,539361,0
2014-11-11,3.75,3.79,3.67,3.77,445229,0
2014-11-12,3.74,3.89,3.719,3.89,411604,0
2014-11-13,3.9,3.99,3.78,3.8,484154,0
2014-11-14,3.81,3.81,3.69,3.76,409987,0
2014-11-17,3.74,3.85,3.71,3.79,418042,0
2014-11-18,3.79,3.9,3.75,3.8,380452,0
2014-11-19,3.83,3.83,3.7,3.72,318453,0
2014-11-20,3.71,3.78,3.63,3.745,334791,0
2014-11-21,3.8,3.8,3.67,3.72,368955,0
2014-11-24,3.72,3.9,3.69,3.89,568821,0
2014-11-25,3.91,4.1,3.8793,3.99,912988,0
2014-11-26,4,4.15,4,4.12,873540,0
2014-11-28,4.1,4.36,4.1,4.13,662610,0
2014-12-01,4.13,4.18,3.97,3.97,598762,0
2014-12-02,3.95,4.21,3.95,4.17,521908,0
2014-12-03,4.2,4.28,4.07,4.22,589797,0
2014-12-04,4.22,4.22,4.09,4.14,359897,0
2014-12-05,4.15,4.38,4.15,4.37,837695,0
2014-12-08,4.44,4.65,4.38,4.48,1099640,0
2014-12-09,4.46,4.63,4.24,4.56,1030873,0
2014-12-10,4.55,4.65,4.45,4.58,967561,0
2014-12-11,4.61,4.79,4.53,4.67,1027253,0
2014-12-12,4.63,4.7,4.505,4.58,910381,0
2014-12-15,4.62,4.64,4.11,4.21,1388265,0
2014-12-16,4.12,4.36,4.08,4.23,623608,0
2014-12-17,4.23,4.42,4.23,4.35,798740,0
2014-12-18,4.42,4.4699,4.28,4.45,641062,0
2014-12-19,4.44,4.48,4.24,4.48,1484490,0
2014-12-22,4.5,4.58,4.38,4.52,568322,0
2014-12-23,4.58,4.58,4.25,4.28,616636,0
2014-12-24,4.29,4.4599,4.27,4.41,223435,0
2014-12-26,4.44,4.5,4.338,4.45,292282,0
2014-12-29,4.48,4.69,4.45,4.67,601178,0
2014-12-30,4.7,4.84,4.64,4.69,614882,0
2014-12-31,4.69,4.98,4.69,4.8,792888,0
2015-01-02,4.89,4.92,4.71,4.78,452319,0
2015-01-05,5.12,5.15,4.91,4.99,1508560,0
2015-01-06,4.99,5.0449,4.65,4.71,1172353,0
2015-01-07,4.74,4.98,4.67,4.91,907845,0
2015-01-08,5,5,4.85,4.93,617550,0
2015-01-09,4.95,4.95,4.76,4.87,527603,0
2015-01-12,4.86,4.94,4.68,4.73,580388,0
2015-01-13,4.91,4.97,4.53,4.66,753189,0
2015-01-14,4.66,4.78,4.5601,4.74,377774,0
2015-01-15,4.74,4.8,4.51,4.51,705403,0
2015-01-16,4.5,4.8,4.5,4.79,786784,0
2015-01-20,4.86,4.97,4.65,4.925,910771,0
2015-01-21,4.92,4.955,4.62,4.69,491303,0
2015-01-22,4.7499,4.88,4.57,4.81,706398,0
2015-01-23,4.82,4.86,4.68,4.73,417937,0
2015-01-26,4.6901,4.92,4.6901,4.89,464829,0
2015-01-27,4.79,5.015,4.79,4.9,715884,0
2015-01-28,4.91,5.02,4.79,4.93,1018967,0
2015-01-29,4.92,5.29,4.83,5.28,1398446,0
2015-01-30,5.2,5.48,5.16,5.35,1503152,0
2015-02-02,5.37,5.44,5.11,5.24,914626,0
2015-02-03,5.29,5.29,4.87,5.02,1246219,0
2015-02-04,5,5.01,4.81,4.88,887859,0
2015-02-05,4.48,4.6,3.96,4.01,6666877,0
2015-02-06,4.09,4.17,3.91,3.99,3134787,0
2015-02-09,3.83,3.92,3.79,3.88,1883277,0
2015-02-10,3.88,3.94,3.77,3.86,1356954,0
2015-02-11,3.85,3.96,3.82,3.83,887359,0
2015-02-12,3.85,3.87,3.75,3.84,750009,0
2015-02-13,3.85,3.87,3.75,3.84,1164647,0
2015-02-17,3.88,4.06,3.85,4,1289930,0
2015-02-18,3.95,4.03,3.9,4.01,2107138,0
2015-02-19,4.01,4.095,3.96,4.02,1726779,0
2015-02-20,4.1,4.1,3.98,3.99,1395139,0
2015-02-23,4.01,4.09,3.99,4.09,838054,0
2015-02-24,4.11,4.11,4.01,4.075,799835,0
2015-02-25,4.06,4.1,3.99,4.07,702674,0
2015-02-26,4.07,4.09,4,4.09,520711,0
2015-02-27,4.09,4.11,4.06,4.08,587570,0
2015-03-02,4.11,4.18,4.07,4.16,620900,0
2015-03-03,4.16,4.17,4.06,4.14,613300,0
2015-03-04,4.12,4.25,4.06,4.23,1318700,0
2015-03-05,4.24,4.36,4.18,4.29,966100,0
2015-03-06,4.25,4.3,4.17,4.17,646600,0
2015-03-09,4.16,4.17,3.92,4.01,970300,0
2015-03-10,4,4.07,3.91,4,600200,0
2015-03-11,4.02,4.07,3.94,4.02,407500,0
2015-03-12,4.01,4.1,4.01,4.1,419500,0
2015-03-13,4.1,4.3,4.1,4.26,553900,0
2015-03-16,4.28,4.31,4.18,4.21,503900,0
2015-03-17,4.18,4.23,4.07,4.14,735100,0
2015-03-18,4.12,4.15,3.97,4.05,1115600,0
2015-03-19,4.07,4.24,4.04,4.22,994900,0
2015-03-20,4.23,4.27,4.09,4.11,1550400,0
2015-03-23,4.14,4.18,4.05,4.11,618200,0
2015-03-24,4.15,4.21,4.09,4.16,453300,0
2015-03-25,4.14,4.2,3.81,3.83,1349700,0
2015-03-26,3.85,3.88,3.64,3.71,1753700,0
2015-03-27,3.71,3.81,3.67,3.71,623600,0
2015-03-30,3.74,3.89,3.68,3.89,697200,0
2015-03-31,3.85,3.88,3.78,3.83,489304,0
2015-04-01,3.82,3.84,3.68,3.8,337000,0
2015-04-02,3.8,3.9,3.76,3.83,376000,0
2015-04-06,3.81,3.93,3.81,3.85,488000,0
2015-04-07,3.81,3.965,3.8,3.845,764886,0
2015-04-08,3.83,3.97,3.8,3.95,459600,0
2015-04-09,3.93,4.1,3.85,4.07,680041,0
2015-04-10,4.09,4.17,4.06,4.14,357300,0
2015-04-13,4.16,4.21,4.12,4.17,374800,0
2015-04-14,4.19,4.22,4.07,4.09,730400,0
2015-04-15,4.09,4.15,4.04,4.13,703332,0
2015-04-16,4.11,4.18,4.02,4.13,598565,0
2015-04-17,4.1,4.16,4.07,4.12,616300,0
2015-04-20,4.16,4.39,3.72,4.14,4739267,0
2015-04-21,4.2,4.32,4.07,4.18,1549059,0
2015-04-22,4.2,4.22,4.07,4.14,344962,0
2015-04-23,4.1,4.19,4.05,4.11,547000,0
2015-04-24,4.09,4.215,4.08,4.09,408339,0
2015-04-27,4.1,4.14,3.95,4,1030800,0
2015-04-28,4.04,4.06,3.855,3.89,847873,0
2015-04-29,3.88,3.97,3.81,3.85,503500,0
2015-04-30,3.82,3.86,3.56,3.6,1267800,0
2015-05-01,3.62,3.86,3.62,3.85,1067700,0
2015-05-04,3.93,4.01,3.84,3.86,904500,0
2015-05-05,3.86,3.89,3.69,3.8,921300,0
2015-05-06,3.84,3.9,3.65,3.71,1267300,0
2015-05-07,3.75,3.86,3.65,3.8,980094,0
2015-05-08,3.85,3.99,3.83,3.98,948000,0
2015-05-11,3.94,4.09,3.89,4.02,550900,0
2015-05-12,4.06,4.09,3.96,4.01,559607,0
2015-05-13,4.04,4.14,3.99,4.13,619000,0
2015-05-14,4.15,4.15,4.03,4.07,528300,0
2015-05-15,4.06,4.39,3.98,4.12,1913413,0
2015-05-18,4.14,4.24,4.101,4.22,902150,0
2015-05-19,4.24,4.28,4.17,4.24,490369,0
2015-05-20,4.23,4.27,4.17,4.2,625000,0
2015-05-21,4.22,4.24,4.06,4.08,683500,0
2015-05-22,4.05,4.12,3.98,4.1,848700,0
2015-05-26,4.06,4.1,3.96,3.98,672495,0
2015-05-27,3.98,4,3.91,3.96,517800,0
2015-05-28,3.93,3.97,3.87,3.88,514426,0
2015-05-29,3.89,3.96,3.86,3.86,466700,0
2015-06-01,4.1,4.15,3.91,3.95,1081146,0
2015-06-02,3.96,4.11,3.9,4.01,1249659,0
2015-06-03,4.02,4.09,3.97,4.07,578700,0
2015-06-04,4.04,4.08,3.98,4.05,480100,0
2015-06-05,4.02,4.35,3.98,4.34,2178500,0
2015-06-08,4.43,5.05,4.4,5.03,3859600,0
2015-06-09,5,5.01,4.52,4.54,1972209,0
2015-06-10,4.61,4.72,4.55,4.61,1028756,0
2015-06-11,4.61,4.61,4.19,4.21,2066072,0
2015-06-12,4.26,4.34,4.2,4.23,1003200,0
2015-06-15,4.21,4.26,4.02,4.09,1312200,0
2015-06-16,4.07,4.15,4.05,4.09,756800,0
2015-06-17,4.09,4.23,4.06,4.21,1137600,0
2015-06-18,4.28,4.5,4.26,4.45,1743500,0
2015-06-19,4.45,4.45,4.25,4.32,1014600,0
2015-06-22,4.35,4.44,4.29,4.38,1207400,0
2015-06-23,4.4,4.4548,4.27,4.44,2223811,0
2015-06-24,4.45,4.5,4.23,4.3,1072800,0
2015-06-25,4.29,4.32,4.13,4.26,599100,0
2015-06-26,4.29,4.3,4.05,4.08,2095400,0
2015-06-29,4.05,4.08,3.85,3.85,1048500,0
2015-06-30,3.91,4.07,3.8645,4.06,948235,0
2015-07-01,4.07,4.08,3.9,3.95,699900,0
2015-07-02,3.96,4.06,3.88,3.97,665300,0
2015-07-06,3.95,4.12,3.9,4.07,667100,0
2015-07-07,4.02,4.05,3.91,3.97,524900,0
2015-07-08,3.92,3.98,3.71,3.88,1193200,0
2015-07-09,3.91,4.05,3.9,3.96,708600,0
2015-07-10,4.03,4.2,3.95,4.2,897500,0
2015-07-13,4.2,4.32,4.16,4.25,869900,0
2015-07-14,4.25,4.32,4.155,4.17,807858,0
2015-07-15,4.19,4.24,4.01,4.08,848079,0
2015-07-16,4.21,4.21,4.02,4.15,801400,0
2015-07-17,4.12,4.16,4,4.08,963100,0
2015-07-20,4.07,4.11,3.99,4.01,953100,0
2015-07-21,3.99,4.02,3.73,3.88,1784900,0
2015-07-22,3.81,3.9,3.71,3.82,1434800,0
2015-07-23,3.82,3.89,3.72,3.75,776400,0
2015-07-24,3.73,3.83,3.68,3.71,602300,0
2015-07-27,3.69,3.73,3.6,3.71,546000,0
2015-07-28,2.11,2.75,1.83,2.55,18827900,0
2015-07-29,2.52,2.52,1.99,2.11,11578100,0
2015-07-30,2.09,2.15,2,2.11,3614900,0
2015-07-31,2.1,2.1,2.01,2.05,1700900,0
2015-08-03,2.05,2.1,1.98,2.08,2234874,0
2015-08-04,2.24,2.24,2.06,2.07,2159600,0
2015-08-05,2.05,2.09,1.99,2.06,2951200,0
2015-08-06,2.03,2.06,1.87,1.88,1668267,0
2015-08-07,1.84,1.86,1.72,1.82,1360500,0
2015-08-10,1.78,1.9,1.78,1.84,539600,0
2015-08-11,1.81,1.88,1.76,1.82,601942,0
2015-08-12,1.81,1.85,1.77,1.82,412900,0
2015-08-13,1.81,1.88,1.78,1.78,781300,0
2015-08-14,1.77,1.81,1.72,1.79,613600,0
2015-08-17,1.76,1.85,1.76,1.85,375300,0
2015-08-18,1.86,1.97,1.85,1.91,961200,0
2015-08-19,1.93,1.94,1.8,1.82,797200,0
2015-08-20,1.75,1.88,1.73,1.76,926100,0
2015-08-21,1.69,1.98,1.69,1.87,1321200,0
2015-08-24,1.81,1.9,1.72,1.77,935487,0
2015-08-25,1.77,1.93,1.77,1.88,1001300,0
2015-08-26,1.9,1.95,1.8,1.89,820900,0
2015-08-27,1.94,2,1.88,1.96,773700,0
2015-08-28,1.96,2.17,1.94,2.16,1028800,0
2015-08-31,2.17,2.24,2.12,2.16,785300,0
2015-09-01,2.21,2.24,2.1,2.12,911100,0
2015-09-02,2.15,2.21,2.07,2.17,540400,0
2015-09-03,2.15,2.24,2.1,2.11,616100,0
2015-09-04,2.06,2.15,2.03,2.15,477600,0
2015-09-08,2.54,2.62,2.27,2.33,3805600,0
2015-09-09,2.34,2.38,2.21,2.23,831700,0
2015-09-10,2.21,2.24,2.16,2.21,529318,0
2015-09-11,2.18,2.26,2.17,2.22,428700,0
2015-09-14,2.25,2.28,2.18,2.26,552500,0
2015-09-15,2.25,2.28,2.2,2.25,282200,0
2015-09-16,2.24,2.28,2.14,2.17,490400,0
2015-09-17,2.15,2.33,2.14,2.33,737834,0
2015-09-18,2.28,2.35,2.18,2.19,1160200,0
2015-09-21,2.23,2.25,2.03,2.04,929700,0
2015-09-22,2.02,2.04,1.85,1.9,1537900,0
2015-09-23,1.89,1.93,1.81,1.85,660452,0
2015-09-24,1.85,1.86,1.78,1.81,715478,0
2015-09-25,1.85,1.85,1.7,1.7,837600,0
2015-09-28,1.72,1.79,1.5,1.57,1388387,0
2015-09-29,1.57,1.69,1.5,1.61,849000,0
2015-09-30,1.64,1.75,1.61,1.72,907400,0
2015-10-01,1.7,1.72,1.59,1.59,476000,0
2015-10-02,1.6,1.73,1.6,1.73,426900,0
2015-10-05,1.76,1.84,1.7,1.84,500997,0
2015-10-06,1.85,2.13,1.7,2.08,1139200,0
2015-10-07,2.07,2.15,1.99,2.07,826100,0
2015-10-08,2.04,2.1,1.95,2.05,586800,0
2015-10-09,2.1,2.17,2.05,2.17,845200,0
2015-10-12,2.19,2.19,2.1,2.16,376887,0
2015-10-13,2.15,2.19,2.07,2.07,346200,0
2015-10-14,2.1,2.18,2.04,2.12,569300,0
2015-10-15,2.14,2.23,2.12,2.22,767700,0
2015-10-16,2.23,2.28,2.17,2.2,580600,0
2015-10-19,2.2,2.47,2.1,2.44,2116243,0
2015-10-20,2.45,2.53,2.3,2.36,1164800,0
2015-10-21,2.37,2.44,2.19,2.36,1278300,0
2015-10-22,2.36,2.46,2.24,2.3,524500,0
2015-10-23,2.34,2.49,2.31,2.39,745900,0
2015-10-26,2.42,2.49,2.36,2.45,690600,0
2015-10-27,2.43,2.9,2.41,2.7,2630300,0
2015-10-28,2.72,3.06,2.61,2.87,2799800,0
2015-10-29,2.88,3.09,2.87,2.91,1170600,0
2015-10-30,2.91,3,2.83,2.99,951600,0
2015-11-02,3.01,3.12,2.96,3.03,1115612,0
2015-11-03,3.02,3.09,2.88,3.03,1077400,0
2015-11-04,3.05,3.08,2.8835,2.97,1089318,0
2015-11-05,2.94,3.1,2.73,3,1157100,0
2015-11-06,2.96,3.04,2.86,3.01,1016300,0
2015-11-09,3.01,3.3061,2.99,3.26,2016002,0
2015-11-10,3.23,3.25,3.1,3.23,819700,0
2015-11-11,3.22,3.24,3.11,3.14,851200,0
2015-11-12,3.1,3.18,3.01,3.11,867400,0
2015-11-13,3.07,3.21,2.98,3.13,545200,0
2015-11-16,3.11,3.17,2.96,3.08,867500,0
2015-11-17,3.05,3.18,2.99,3.01,446500,0
2015-11-18,3.05,3.14,3.03,3.11,414600,0
2015-11-19,3.11,3.13,2.83,3.06,655500,0
2015-11-20,3.06,3.09,2.98,3.03,520800,0
2015-11-23,3,3.2,2.97,3.16,717200,0
2015-11-24,3.16,3.19,3.06,3.16,607600,0
2015-11-25,3.18,3.29,3.17,3.2,889400,0
2015-11-27,3.17,3.28,3.17,3.27,258000,0
2015-11-30,3.37,3.4,3.21,3.29,729200,0
2015-12-01,3.3,3.33,3.11,3.17,830507,0
2015-12-02,3.17,3.29,3.08,3.11,674169,0
2015-12-03,3.08,3.18,2.99,2.99,816398,0
2015-12-04,2.9,2.91,2.75,2.83,1276600,0
2015-12-07,2.85,2.87,2.7,2.76,717500,0
2015-12-08,2.71,2.8524,2.66,2.83,426187,0
2015-12-09,2.8,2.87,2.79,2.86,515700,0
2015-12-10,2.85,3.07,2.77,3.07,784500,0
2015-12-11,2.99,3.12,2.94,2.99,1068000,0
2015-12-14,3.02,3.0699,2.87,2.88,842153,0
2015-12-15,2.88,3,2.88,2.92,1111200,0
2015-12-16,2.95,3.1,2.91,3.08,541700,0
2015-12-17,3.07,3.14,3,3.03,368700,0
2015-12-18,3.01,3.2,3,3.09,1174500,0
2015-12-21,3.15,3.22,3.07,3.14,391400,0
2015-12-22,3.18,3.18,3.02,3.06,482789,0
2015-12-23,3.08,3.13,3.03,3.07,446000,0
2015-12-24,3.05,3.13,3.025,3.05,400092,0
2015-12-28,3.03,3.21,3.03,3.11,702724,0
2015-12-29,3.1,3.18,3.03,3.12,566253,0
2015-12-30,3.1,3.13,3.03,3.05,423100,0
2015-12-31,3.03,3.13,2.99,3.07,1026840,0
2016-01-04,2.96,3.0155,2.86,2.96,732763,0
2016-01-05,2.99,3.02,2.86,2.97,465380,0
2016-01-06,2.93,2.94,2.75,2.78,681014,0
2016-01-07,2.74,2.767,2.5,2.53,670973,0
2016-01-08,2.56,2.6,2.14,2.29,980982,0
2016-01-11,2.32,2.4,2.04,2.08,1461687,0
2016-01-12,2.11,2.22,1.7701,1.9,1995354,0
2016-01-13,1.9,2.01,1.895,1.92,659890,0
2016-01-14,1.94,2.019,1.75,1.99,1045762,0
2016-01-15,1.93,1.9697,1.82,1.95,730216,0
2016-01-19,1.98,2,1.81,1.82,1317900,0
2016-01-20,1.81,1.91,1.68,1.89,974204,0
2016-01-21,1.87,1.99,1.81,1.87,502682,0
2016-01-22,1.9,1.9899,1.86,1.98,596152,0
2016-01-25,1.98,2.07,1.88,1.88,591755,0
2016-01-26,1.89,1.97,1.79,1.87,506913,0
2016-01-27,1.88,1.88,1.775,1.8,376008,0
2016-01-28,1.84,1.84,1.7,1.78,373581,0
2016-01-29,1.78,1.91,1.78,1.88,495879,0
2016-02-01,1.87,1.935,1.76,1.85,367805,0
2016-02-02,1.81,1.9,1.76,1.77,652658,0
2016-02-03,1.79,1.8,1.61,1.72,685543,0
2016-02-04,1.65,1.9458,1.65,1.82,661500,0
2016-02-05,2.06,2.49,2.06,2.2,9725925,0
2016-02-08,2.18,2.18,1.95,1.97,1713310,0
2016-02-09,1.93,2.15,1.805,2.07,1679732,0
2016-02-10,2.04,2.21,1.87,1.98,1168683,0
2016-02-11,1.96,2.05,1.9,2.03,691285,0
2016-02-12,2.05,2.075,1.9,2.06,574156,0
2016-02-16,2.11,2.24,2.07,2.23,704968,0
2016-02-17,2.24,2.3,2.16,2.29,546045,0
2016-02-18,2.29,2.34,2.2,2.21,503835,0
2016-02-19,2.2,2.27,2.04,2.24,401281,0
2016-02-22,2.27,2.27,2.14,2.18,638439,0
2016-02-23,2.15,2.23,2.03,2.04,429601,0
2016-02-24,2,2.12,1.91,2.11,708811,0
2016-02-25,2.11,2.14,2,2.07,389974,0
2016-02-26,2.04,2.18,2.03,2.18,469878,0
2016-02-29,2.17,2.32,2.17,2.25,894951,0
2016-03-01,2.27,2.34,2.21,2.33,460023,0
2016-03-02,2.33,2.46,2.27,2.44,492012,0
2016-03-03,2.42,2.5,2.35,2.43,691282,0
2016-03-04,2.45,2.56,2.38,2.53,869575,0
2016-03-07,2.51,2.66,2.505,2.62,834760,0
2016-03-08,2.66,2.66,2.5,2.51,790670,0
2016-03-09,2.52,2.579,2.4,2.53,542907,0
2016-03-10,2.55,2.63,2.38,2.47,316752,0
2016-03-11,2.48,2.555,2.39,2.55,429785,0
2016-03-14,2.55,2.68,2.54,2.65,674270,0
2016-03-15,2.3,2.57,2.22,2.56,3058421,0
2016-03-16,2.48,2.63,2.48,2.6,969962,0
2016-03-17,2.6,2.7,2.52,2.66,1016648,0
2016-03-18,2.65,2.725,2.56,2.63,1477567,0
2016-03-21,2.6,2.795,2.6,2.65,988407,0
2016-03-22,2.64,2.75,2.64,2.72,648649,0
2016-03-23,2.74,2.79,2.48,2.48,745222,0
2016-03-24,2.47,2.54,2.26,2.47,544384,0
2016-03-28,2.49,2.54,2.37,2.42,446282,0
2016-03-29,2.39,2.5,2.335,2.5,708297,0
2016-03-30,2.51,2.62,2.44,2.51,542479,0
2016-03-31,2.49,2.59,2.47,2.5,639775,0
2016-04-01,2.47,2.63,2.43,2.62,551873,0
2016-04-04,2.64,2.8,2.6,2.62,339949,0
2016-04-05,2.6,2.68,2.57,2.63,326973,0
2016-04-06,2.63,2.74,2.63,2.74,479734,0
2016-04-07,2.73,2.8,2.65,2.68,652459,0
2016-04-08,2.72,2.72,2.59,2.66,384946,0
2016-04-11,2.7,2.74,2.6,2.64,226054,0
2016-04-12,2.64,2.65,2.52,2.62,204625,0
2016-04-13,2.64,2.75,2.57,2.73,295269,0
2016-04-14,2.74,2.88,2.7101,2.86,430159,0
2016-04-15,2.83,2.8999,2.8,2.84,261669,0
2016-04-18,2.95,3,2.76,2.95,798963,0
2016-04-19,2.99,3.04,2.86,2.95,1109332,0
2016-04-20,2.93,3.09,2.81,2.97,1331233,0
2016-04-21,2.95,3.075,2.95,3.005,1755728,0
2016-04-22,3,3.22,2.95,3.22,1247511,0
2016-04-25,3.22,3.41,3.18,3.28,1577009,0
2016-04-26,3.3,3.365,3.2,3.34,810226,0
2016-04-27,3.34,3.7367,3.3,3.69,2142460,0
2016-04-28,3.68,3.86,3.6,3.78,2729723,0
2016-04-29,3.74,3.77,3.3901,3.55,2423758,0
2016-05-02,3.63,3.69,3.43,3.68,1683585,0
2016-05-03,3.68,3.76,3.42,3.75,1397473,0
2016-05-04,3.7,3.77,3.54,3.74,1478768,0
2016-05-05,3.73,3.76,3.41,3.46,1434228,0
2016-05-06,3.7,3.92,3.54,3.63,1871201,0
2016-05-09,3.65,3.88,3.51,3.86,1345663,0
2016-05-10,3.88,3.89,3.72,3.85,1499529,0
2016-05-11,3.86,3.98,3.8,3.88,982109,0
2016-05-12,3.85,3.85,3.59,3.61,1223105,0
2016-05-13,3.59,3.81,3.59,3.72,804356,0
2016-05-16,3.75,3.9,3.7301,3.88,879640,0
2016-05-17,3.83,3.98,3.77,3.81,824693,0
2016-05-18,3.79,3.96,3.77,3.85,853678,0
2016-05-19,3.83,4.25,3.79,4.17,3047617,0
2016-05-20,4.2,4.24,3.97,4.14,1810420,0
2016-05-23,4.12,4.26,4.1,4.21,1095147,0
2016-05-24,4.24,4.36,4.17,4.29,2261840,0
2016-05-25,4.33,4.6,4.29,4.55,1701158,0
2016-05-26,4.57,4.61,4.23,4.33,2224125,0
2016-05-27,4.35,4.65,4.27,4.62,1545156,0
2016-05-31,4.68,4.875,4.5788,4.84,2137613,0
2016-06-01,4.87,5,4.58,4.99,2846980,0
2016-06-02,5,5.44,4.91,5.3,4837558,0
2016-06-03,4.385,4.64,3.94,4.52,14895823,0
2016-06-06,4.52,4.5267,3.83,3.9,8298537,0
2016-06-07,3.86,4.03,3.84,3.88,2322648,0
2016-06-08,3.88,3.91,3.35,3.66,3426717,0
2016-06-09,3.6,3.6299,2.91,3.13,7702915,0
2016-06-10,2.99,3.12,2.97,3.055,3382460,0
2016-06-13,3.01,3.12,2.96,2.97,1535219,0
2016-06-14,2.94,3.23,2.93,3.05,1541953,0
2016-06-15,3.07,3.095,2.95,2.97,951861,0
2016-06-16,2.92,2.95,2.78,2.81,1996086,0
2016-06-17,2.8,2.87,2.59,2.61,4294259,0
2016-06-20,2.58,2.65,2.49,2.53,2637071,0
2016-06-21,2.39,2.49,2.22,2.48,4136125,0
2016-06-22,2.39,2.56,2.27,2.4,2821776,0
2016-06-23,2.41,2.52,2.31,2.5,3059524,0
2016-06-24,2.36,2.46,2.1,2.145,12636124,0
2016-06-27,2.17,2.17,1.95,2,2608778,0
2016-06-28,2.18,2.23,2.05,2.18,1816825,0
2016-06-29,2.19,2.275,2.11,2.24,2208465,0
2016-06-30,2.25,2.32,2.22,2.32,2196226,0
2016-07-01,2.33,2.41,2.3,2.36,1819929,0
2016-07-05,2.35,2.43,2.28,2.4,2725709,0
2016-07-06,2.39,2.45,2.34,2.385,1148772,0
2016-07-07,2.43,2.5,2.32,2.37,899810,0
2016-07-08,2.35,2.5,2.31,2.48,1016612,0
2016-07-11,2.48,2.4893,2.26,2.29,1663835,0
2016-07-12,2.32,2.33,2.255,2.3,796463,0
2016-07-13,2.31,2.32,2.16,2.18,708490,0
2016-07-14,2.19,2.22,2.09,2.205,827030,0
2016-07-15,2.22,2.28,2.19,2.28,530813,0
2016-07-18,2.3,2.32,2.22,2.31,455558,0
2016-07-19,2.29,2.32,2.2275,2.27,991898,0
2016-07-20,2.28,2.56,2.25,2.52,1422205,0
2016-07-21,2.55,2.6,2.47,2.59,1536260,0
2016-07-22,2.59,2.75,2.57,2.68,1376084,0
2016-07-25,2.68,2.75,2.5,2.59,1194033,0
2016-07-26,2.58,2.71,2.5562,2.64,915664,0
2016-07-27,2.66,2.7,2.521,2.65,815183,0
2016-07-28,2.64,2.69,2.54,2.61,1257294,0
2016-07-29,2.6,2.68,2.56,2.65,673496,0
2016-08-01,2.66,2.84,2.63,2.795,1053022,0
2016-08-02,2.79,2.83,2.64,2.69,1003441,0
2016-08-03,2.7,2.8,2.64,2.8,576760,0
2016-08-04,2.81,2.84,2.74,2.835,617465,0
2016-08-05,2.85,3.0301,2.82,2.99,908896,0
2016-08-08,2.97,3.1,2.89,2.96,991734,0
2016-08-09,3,3.04,2.91,2.94,380099,0
2016-08-10,2.94,3.01,2.75,2.75,654705,0
2016-08-11,2.76,2.905,2.71,2.84,471561,0
2016-08-12,2.83,2.95,2.78,2.92,380608,0
2016-08-15,2.92,3.15,2.92,3.06,1270175,0
2016-08-16,3.06,3.07,2.77,2.8,1871774,0
2016-08-17,2.8,2.88,2.68,2.87,902231,0
2016-08-18,2.75,3.15,2.75,2.9,1299928,0
2016-08-19,2.9,2.98,2.87,2.89,623043,0
2016-08-22,2.91,2.99,2.87,2.98,456388,0
2016-08-23,3,3.04,2.9,2.97,919513,0
2016-08-24,2.97,3.0299,2.7536,2.76,855992,0
2016-08-25,2.76,2.87,2.715,2.76,624621,0
2016-08-26,2.78,2.895,2.6,2.72,1028567,0
2016-08-29,2.71,2.77,2.65,2.71,523783,0
2016-08-30,2.72,2.795,2.72,2.76,414889,0
2016-08-31,2.76,2.7907,2.65,2.76,680304,0
2016-09-01,2.78,2.78,2.6,2.68,678373,0
2016-09-02,2.72,2.76,2.66,2.74,507650,0
2016-09-06,2.77,2.87,2.7,2.83,515157,0
2016-09-07,2.81,2.91,2.77,2.855,435940,0
2016-09-08,2.85,2.99,2.79,2.99,786331,0
2016-09-09,2.93,2.97,2.74,2.74,850245,0
2016-09-12,2.67,2.88,2.66,2.88,873909,0
2016-09-13,2.83,2.8794,2.715,2.85,643592,0
2016-09-14,2.85,3,2.72,3,657649,0
2016-09-15,3,3.1,2.89,3.04,683351,0
2016-09-16,3.03,3.31,3.02,3.23,2788850,0
2016-09-19,3.27,3.39,3.23,3.255,971197,0
2016-09-20,3.3,3.39,3.15,3.23,891156,0
2016-09-21,3.23,3.3201,3.1,3.305,712473,0
2016-09-22,3.32,3.33,3.21,3.3,741847,0
2016-09-23,3.26,3.3399,3.19,3.28,611714,0
2016-09-26,3.24,3.33,3.2,3.26,568435,0
2016-09-27,3.22,3.43,3.22,3.4,920373,0
2016-09-28,3.39,3.41,3.06,3.39,1001555,0
2016-09-29,3.4,3.4,3.19,3.2,574654,0
2016-09-30,3.23,3.29,3.15,3.25,586351,0
2016-10-03,3.21,3.37,3.2,3.31,647394,0
2016-10-04,3.32,3.39,3.24,3.28,480355,0
2016-10-05,2.45,2.57,2.3,2.5,21900209,0
2016-10-06,2.6,2.65,2.49,2.61,6867772,0
2016-10-07,2.62,2.66,2.52,2.58,2523748,0
2016-10-10,2.63,2.635,2.54,2.56,1550130,0
2016-10-11,2.53,2.575,2.45,2.5,1464569,0
2016-10-12,2.51,2.6,2.46,2.5,1196348,0
2016-10-13,2.46,2.4899,2.25,2.4,1257615,0
2016-10-14,2.4,2.42,2.25,2.29,1386586,0
2016-10-17,2.29,2.3012,2.19,2.22,1199353,0
2016-10-18,2.27,2.2977,2.17,2.17,1205433,0
2016-10-19,2.24,2.25,2.11,2.11,1163751,0
2016-10-20,2.11,2.29,2.06,2.29,1702239,0
2016-10-21,2.29,2.35,2.2,2.24,1022236,0
2016-10-24,2.25,2.28,2.14,2.15,643202,0
2016-10-25,2.21,2.215,2.08,2.13,1493958,0
2016-10-26,2.14,2.24,2.11,2.19,1754207,0
2016-10-27,2.22,2.22,2.15,2.19,793549,0
2016-10-28,2.18,2.295,2.1,2.26,1654363,0
2016-10-31,2.28,2.55,2.1999,2.3,7206596,0
2016-11-01,2.34,2.35,2.23,2.28,1324359,0
2016-11-02,2.28,2.33,2.22,2.25,886887,0
2016-11-03,2.1,2.26,2.02,2.11,1775671,0
2016-11-04,2.1,2.24,2.07,2.23,1120855,0
2016-11-07,2.3,2.38,2.26,2.29,1751664,0
2016-11-08,2.28,2.4,2.25,2.29,779697,0
2016-11-09,2.34,2.48,2.32,2.4,2342481,0
2016-11-10,2.46,2.48,2.35,2.42,1633390,0
2016-11-11,2.42,2.57,2.38,2.57,2087627,0
2016-11-14,2.56,2.71,2.5101,2.7,1410016,0
2016-11-15,2.78,2.82,2.55,2.77,1388563,0
2016-11-16,2.75,3.04,2.65,2.89,2715272,0
2016-11-17,3.05,3.17,2.93,3,3686092,0
2016-11-18,3,3.17,2.92,3.15,1321156,0
2016-11-21,3.14,3.346,3.09,3.33,2509813,0
2016-11-22,3.35,3.585,3.28,3.56,3786700,0
2016-11-23,3.5,3.58,3.31,3.53,2545960,0
2016-11-25,3.53,3.53,3.37,3.47,750218,0
2016-11-28,3.4,3.42,3.15,3.36,1537817,0
2016-11-29,3.34,3.44,3.27,3.35,1228385,0
2016-11-30,3.36,3.4,3.19,3.22,1297736,0
2016-12-01,3.22,3.22,3.01,3.15,1252665,0
2016-12-02,3.13,3.3,3.06,3.24,1546599,0
2016-12-05,3.31,3.34,3.16,3.27,1133816,0
2016-12-06,3.43,3.79,3.38,3.61,6465486,0
2016-12-07,3.55,3.63,3.35,3.55,1773070,0
2016-12-08,3.54,3.73,3.53,3.64,2083713,0
2016-12-09,3.67,3.84,3.64,3.69,1854054,0
2016-12-12,3.79,3.93,3.7,3.89,2592037,0
2016-12-13,3.92,4.1,3.91,4.03,2324341,0
2016-12-14,4.04,4.1,3.6001,3.73,2018334,0
2016-12-15,3.76,3.83,3.69,3.74,792463,0
2016-12-16,3.78,3.88,3.65,3.7,1555053,0
2016-12-19,3.69,3.77,3.59,3.63,1069339,0
2016-12-20,3.65,3.75,3.561,3.74,721502,0
2016-12-21,3.76,3.78,3.61,3.62,636057,0
2016-12-22,3.6,3.76,3.55,3.64,684915,0
2016-12-23,3.63,3.84,3.6,3.8,794719,0
2016-12-27,3.83,3.91,3.76,3.77,537196,0
2016-12-28,3.76,3.78,3.61,3.68,672465,0
2016-12-29,3.66,3.76,3.61,3.65,407982,0
2016-12-30,3.64,3.68,3.56,3.67,672926,0
2017-01-03,3.65,3.81,3.65,3.73,814139,0
2017-01-04,3.75,3.82,3.65,3.75,910032,0
2017-01-05,3.8,3.88,3.655,3.74,2133789,0
2017-01-06,3.77,3.77,3.67,3.73,872514,0
2017-01-09,3.8,3.825,3.3,3.48,2688651,0
2017-01-10,3.47,3.57,3.3,3.55,1228408,0
2017-01-11,3.55,3.705,3.48,3.58,1216926,0
2017-01-12,3.56,4,3.53,3.93,2437965,0
2017-01-13,3.96,4.24,3.88,4.04,3408914,0
2017-01-17,4.05,4.05,3.83,3.89,785310,0
2017-01-18,3.92,4.2,3.92,4.17,2304576,0
2017-01-19,4.21,4.6,4.185,4.46,5810648,0
2017-01-20,4.51,4.55,4.17,4.33,4314377,0
2017-01-23,4.3,4.485,4.28,4.39,1097126,0
2017-01-24,4.39,4.42,4.16,4.35,1049704,0
2017-01-25,4.39,4.78,4.28,4.65,4309455,0
2017-01-26,4.67,4.82,4.31,4.58,3694022,0
2017-01-27,4.58,4.73,4.53,4.65,1508453,0
2017-01-30,4.65,4.65,4.405,4.44,1309750,0
2017-01-31,4.45,4.54,4.38,4.5,2487373,0
2017-02-01,4.5,4.5598,4.425,4.44,1097292,0
2017-02-02,4.47,4.52,4.38,4.43,1606320,0
2017-02-03,4.5,4.5,4.37,4.4,1224248,0
2017-02-06,4.39,4.55,4.34,4.51,2464332,0
2017-02-07,4.51,4.56,4.16,4.23,2236983,0
2017-02-08,4.2,4.2364,4.08,4.18,1446689,0
2017-02-09,4.25,4.37,4.15,4.3,1183296,0
2017-02-10,4.64,5.89,4.63,5.23,54189580,0
2017-02-13,5.54,5.56,5.02,5.04,11471071,0
2017-02-14,5,5.19,4.92,5.13,5160559,0
2017-02-15,5.11,5.28,5.1,5.17,2289150,0
2017-02-16,5.2,5.2078,5.07,5.115,1702961,0
2017-02-17,5.1,5.575,5.01,5.34,5673031,0
2017-02-21,5.2,5.2,4.92,5.06,4079554,0
2017-02-22,5.01,5.09,4.92,4.96,2133446,0
2017-02-23,4.97,5.02,4.87,4.9,1867904,0
2017-02-24,4.85,4.95,4.7925,4.89,2231337,0
2017-02-27,4.9,5.23,4.86,5.12,2622299,0
2017-02-28,5.13,5.2,4.99,5,1964522,0
2017-03-01,5.07,5.29,5.0674,5.16,2673701,0
2017-03-02,5.15,5.5,5.15,5.18,4454658,0
2017-03-03,5.27,5.45,5.1,5.15,3146085,0
2017-03-06,5.14,5.15,4.91,4.93,1940513,0
2017-03-07,4.91,4.9665,4.73,4.76,1989669,0
2017-03-08,4.76,5.13,4.75,5.03,2421014,0
2017-03-09,5.04,6.08,4.79,6.01,17429656,0
2017-03-10,5.88,6.415,5.53,6.34,6532310,0
2017-03-13,6.24,6.38,6.09,6.37,3597530,0
2017-03-14,6.37,6.65,6.26,6.39,3273043,0
2017-03-15,6.5,6.62,6.05,6.26,5966971,0
2017-03-16,6.25,6.3,6.135,6.19,2038160,0
2017-03-17,6.2,6.52,6.1699,6.45,5548517,0
2017-03-20,6.44,6.49,6.328,6.47,1665675,0
2017-03-21,6.43,6.58,6.16,6.35,3737335,0
2017-03-22,6.33,6.46,6.23,6.42,1995343,0
2017-03-23,6.43,6.85,6.4266,6.63,3676438,0
2017-03-24,6.98,7.05,6.65,6.88,4884653,0
2017-03-27,6.89,7.03,6.72,6.95,2984728,0
2017-03-28,7,7.15,6.87,6.97,2131230,0
2017-03-29,6.99,7.12,6.825,6.83,2136749,0
2017-03-30,6.8,6.83,6.445,6.54,2083460,0
2017-03-31,6.55,6.61,6.45,6.47,1877113,0
2017-04-03,6.53,6.53,6.21,6.25,2555848,0
2017-04-04,6.27,6.315,6.12,6.15,1851898,0
2017-04-05,6.16,6.24,5.85,5.88,2932486,0
2017-04-06,5.84,5.96,5.67,5.91,2687106,0
2017-04-07,5.88,5.93,5.77,5.855,1684243,0
2017-04-10,5.87,5.97,5.78,5.86,1529340,0
2017-04-11,5.87,5.985,5.81,5.92,1421514,0
2017-04-12,5.86,5.94,5.73,5.87,1369955,0
2017-04-13,5.85,6.12,5.78,5.95,1669757,0
2017-04-17,5.96,6.09,5.88,6.06,1464348,0
2017-04-18,6.13,6.45,6.07,6.37,1936067,0
2017-04-19,6.42,6.44,5.73,5.8,2787792,0
2017-04-20,5.81,5.98,5.81,5.98,1103890,0
2017-04-21,5.95,5.98,5,5.2,5142375,0
2017-04-24,5.23,5.35,5.035,5.085,2239177,0
2017-04-25,5.15,5.46,5.15,5.44,1944966,0
2017-04-26,5.42,5.58,5.4,5.52,1576520,0
2017-04-27,5.53,5.67,5.49,5.6,1107355,0
2017-04-28,5.61,5.8,5.59,5.73,1429459,0
2017-05-01,5.73,5.73,5.425,5.54,1161139,0
2017-05-02,5.52,5.58,5.22,5.31,1495438,0
2017-05-03,5.27,5.5,5.25,5.44,1346151,0
2017-05-04,5.45,5.52,5.29,5.42,1099325,0
2017-05-05,6.31,6.92,6.03,6.36,24557340,0
2017-05-08,6.45,7.12,6.38,6.87,11596755,0
2017-05-09,6.93,6.93,6.55,6.855,3112068,0
2017-05-10,6.79,7.02,6.72,6.84,2596329,0
2017-05-11,6.62,7.29,6.56,7.25,7478483,0
2017-05-12,7.37,7.37,7.11,7.14,3063719,0
2017-05-15,7.13,7.21,6.93,7.07,2980602,0
2017-05-16,7.06,7.27,7.06,7.17,1809510,0
2017-05-17,7.1,7.24,6.98,7.07,1818369,0
2017-05-18,7.1,7.48,7.03,7.4,2517063,0
2017-05-19,7.44,7.466,7.27,7.35,1613185,0
2017-05-22,7.33,7.58,7.31,7.55,2165208,0
2017-05-23,7.55,7.7,7.48,7.58,2295018,0
2017-05-24,7.63,7.65,7.42,7.5,1605780,0
2017-05-25,7.5,7.6,7.28,7.47,1556877,0
2017-05-26,7.68,7.97,7.31,7.72,6441821,0
2017-05-30,7.77,7.91,7.63,7.83,2310344,0
2017-05-31,7.86,7.9281,7.3712,7.55,2465166,0
2017-06-01,7.53,7.61,7.26,7.58,1854805,0
2017-06-02,7.62,8.08,7.48,7.88,2752354,0
2017-06-05,8.02,8.16,7.82,8.12,2604364,0
2017-06-06,8.11,8.2,7.7,7.91,1943621,0
2017-06-07,7.93,8,7.67,7.77,1289168,0
2017-06-08,7.75,8.2,7.66,8.19,2318666,0
2017-06-09,8.25,8.39,8.06,8.23,2475924,0
2017-06-12,8.26,8.4399,7.8,7.85,2549664,0
2017-06-13,7.87,8.0299,7.46,7.52,2231151,0
2017-06-14,7.52,8.25,7.35,7.71,1840841,0
2017-06-15,7.63,7.86,7.55,7.71,1250091,0
2017-06-16,7.66,7.775,7.335,7.48,3975998,0
2017-06-19,7.49,7.87,7.38,7.76,2154539,0
2017-06-20,7.76,8.5,7.74,8.27,4576280,0
2017-06-21,8.29,8.73,8.2762,8.61,3251361,0
2017-06-22,8.7,9.04,8.52,8.73,3056282,0
2017-06-23,8.74,8.86,8.1,8.61,5213092,0
2017-06-26,8.61,8.9796,8.46,8.71,2297348,0
2017-06-27,8.7,8.8,8.54,8.56,1817835,0
2017-06-28,8.62,8.95,8.43,8.91,1943677,0
2017-06-29,8.91,8.98,8.56,8.7,1632995,0
2017-06-30,8.73,8.93,8.565,8.83,1656606,0
2017-07-03,8.84,9.05,8.77,9.011,1376264,0
2017-07-05,9.04,9.51,9.02,9.165,2562470,0
2017-07-06,9.15,9.1625,8.2,8.31,3202927,0
2017-07-07,8.36,8.79,8.3228,8.42,1345445,0
2017-07-10,8.35,8.45,8.1199,8.155,1624170,0
2017-07-11,8.18,8.55,8.1,8.35,1766576,0
2017-07-12,8.34,8.94,8.34,8.88,2254595,0
2017-07-13,8.95,9.1799,8.59,9.08,2184225,0
2017-07-14,9.1,9.28,8.86,9.05,2115040,0
2017-07-17,9.01,9.229,8.88,9.03,1318169,0
2017-07-18,8.99,9.155,8.85,9.12,1176364,0
2017-07-19,9.15,9.29,8.81,8.87,1747011,0
2017-07-20,8.87,9.18,8.47,8.62,2455228,0
2017-07-21,8.66,8.87,8.53,8.66,1729529,0
2017-07-24,8.68,8.975,8.62,8.91,1281802,0
2017-07-25,8.93,8.96,8.62,8.65,1455211,0
2017-07-26,8.65,8.9299,8.63,8.8,956112,0
2017-07-27,8.81,8.97,8.32,8.55,1298601,0
2017-07-28,8.53,8.77,8.42,8.75,1955596,0
2017-07-31,8.75,8.91,8.51,8.56,1456839,0
2017-08-01,8.56,8.68,8.29,8.41,1632708,0
2017-08-02,8.41,8.615,8.22,8.24,1172342,0
2017-08-03,8.22,8.36,7.87,8,1685540,0
2017-08-04,8,8.2,7.87,8.16,1971395,0
2017-08-07,8.18,8.55,8.17,8.46,998793,0
2017-08-08,8.46,8.64,8.41,8.51,995981,0
2017-08-09,8.44,8.54,8.175,8.2,1165023,0
2017-08-10,8.15,8.28,7.74,7.74,1784407,0
2017-08-11,7.74,7.98,7.615,7.8,1972298,0
2017-08-14,7.89,7.97,7.85,7.89,1318312,0
2017-08-15,7.92,8.17,7.82,8.04,1627360,0
2017-08-16,8.07,8.09,7.58,7.78,2121904,0
2017-08-17,7.76,8.05,7.17,7.98,3734229,0
2017-08-18,7.89,8.43,7.68,8.42,3069139,0
2017-08-21,8.42,9.11,8.3912,9.01,4038788,0
2017-08-22,9.08,9.67,9.07,9.47,5292817,0
2017-08-23,9.15,9.81,9.13,9.72,4650431,0
2017-08-24,9.75,10.68,9.75,10.68,7800726,0
2017-08-25,10.76,10.99,10.1198,10.38,5088650,0
2017-08-28,10.5,11.91,10.35,11.84,6625100,0
2017-08-29,11.68,12.11,11.43,11.52,5925464,0
2017-08-30,11.73,11.97,11.465,11.79,3642625,0
2017-08-31,11.95,12.66,11.8948,12.64,3949238,0
2017-09-01,12.9,12.96,12.22,12.59,4265940,0
2017-09-05,12.49,12.565,11.76,12.13,3306956,0
2017-09-06,12.16,12.425,11.735,11.79,2915562,0
2017-09-07,11.81,12,11.64,11.91,1487318,0
2017-09-08,11.87,12.03,11.61,11.81,1105445,0
2017-09-11,12,12.49,12,12.405,2173165,0
2017-09-12,12.49,12.52,11.44,11.64,2489742,0
2017-09-13,11.58,12.11,11.46,12.09,1882844,0
2017-09-14,12.13,12.18,11.795,11.85,1359339,0
2017-09-15,11.56,11.75,10.85,11.29,5415383,0
2017-09-18,11.21,11.36,11.07,11.26,2050244,0
2017-09-19,11.41,11.74,11.195,11.64,2743326,0
2017-09-20,11.54,11.73,10.9,11.44,3950070,0
2017-09-21,11.35,11.599,11.24,11.45,2120290,0
2017-09-22,11.3,11.49,11.25,11.47,1852703,0
2017-09-25,11.42,12.85,11.31,12.6,4059523,0
2017-09-26,12.57,12.61,12.03,12.39,2840809,0
2017-09-27,12.39,12.935,12.24,12.78,3202166,0
2017-09-28,12.85,13.74,12.65,13.72,3246534,0
2017-09-29,13.72,14.19,13.65,13.98,3496109,0
2017-10-02,14.05,14.475,13.54,13.71,3761824,0
2017-10-03,13.72,13.86,13.26,13.4,3218737,0
2017-10-04,13.43,13.71,13.25,13.53,1815308,0
2017-10-05,13.58,13.74,11.71,12.38,3716250,0
2017-10-06,12.4,12.49,11.585,11.66,2498125,0
2017-10-09,11.7,12.635,11.666,12.41,2545762,0
2017-10-10,12.43,12.54,11.92,12.06,1731374,0
2017-10-11,12.04,12.28,11.7025,11.77,2243284,0
2017-10-12,11.75,11.83,11.57,11.59,1723630,0
2017-10-13,11.81,12,11.46,11.72,1733818,0
2017-10-16,11.75,12.13,11.09,11.18,1863602,0
2017-10-17,11.16,11.34,10.54,11.17,3028968,0
2017-10-18,11.29,11.4765,10.7,10.88,2496628,0
2017-10-19,10.76,10.8,10.22,10.79,1999806,0
2017-10-20,10.83,11.06,10.27,11,2178752,0
2017-10-23,11,11.1299,10.73,10.75,1588086,0
2017-10-24,10.67,11.17,10.36,10.94,2378465,0
2017-10-25,10.98,11.3,10.72,11.24,2102566,0
2017-10-26,11.07,11.48,10.85,11.01,1959093,0
2017-10-27,10.9999,11.8401,10.97,11.69,2285973,0
2017-10-30,11.67,12.09,11.02,11.3,2258307,0
2017-10-31,11.34,11.41,10.58,10.72,2134228,0
2017-11-01,10.76,10.8632,9.88,10.26,3008659,0
2017-11-02,10.29,11.36,10.08,10.96,2794645,0
2017-11-03,11,11.33,10.835,11.2,1733419,0
2017-11-06,11.22,11.345,10.47,10.58,1749634,0
2017-11-07,10.62,10.81,10.46,10.58,1977484,0
2017-11-08,10.5,10.51,9.9,10.13,2196375,0
2017-11-09,9.92,10.595,9.7225,10.44,2745257,0
2017-11-10,11.5,12.83,11.41,12.4,8080831,0
