Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.2,4.2,3.75,3.87,660532,0
2005-02-28,3.88,3.88,3.49,3.63,769548,0
2005-03-01,3.65,3.84,3.53,3.84,373399,0
2005-03-02,3.74,3.81,3.65,3.68,289879,0
2005-03-03,3.73,3.78,3.67,3.78,295599,0
2005-03-04,3.89,3.89,3.75,3.75,278814,0
2005-03-07,3.76,3.81,3.7,3.7,191812,0
2005-03-08,3.69,3.76,3.57,3.57,245370,0
2005-03-09,3.56,3.63,3.37,3.4,723967,0
2005-03-10,3.47,3.48,3.23,3.27,680431,0
2005-03-11,3.32,3.35,3.2,3.28,1715255,0
2005-03-14,3.34,3.4,3.24,3.37,377741,0
2005-03-15,3.37,3.47,3.2,3.27,364656,0
2005-03-16,3.21,3.34,3.21,3.27,286823,0
2005-03-17,3.32,3.35,3.18,3.2,768397,0
2005-03-18,3.27,3.29,3.05,3.2,786301,0
2005-03-21,3.16,3.25,3.1,3.18,235002,0
2005-03-22,3.2,3.25,3.13,3.15,290041,0
2005-03-23,3.12,3.2,3,3.08,964385,0
2005-03-24,3.05,3.15,3.05,3.06,238941,0
2005-03-28,3.11,3.15,3.04,3.06,341257,0
2005-03-29,3.06,3.12,3,3.01,292300,0
2005-03-30,3.04,3.2,3.02,3.2,319659,0
2005-03-31,3.2,3.2,3,3.07,450991,0
2005-04-01,3.05,3.11,2.91,2.96,419519,0
2005-04-04,2.92,2.99,2.85,2.88,315103,0
2005-04-05,2.88,2.95,2.8,2.81,334621,0
2005-04-06,2.85,2.94,2.82,2.84,375001,0
2005-04-07,2.86,2.9,2.78,2.87,288875,0
2005-04-08,2.86,2.95,2.78,2.8,231280,0
2005-04-11,2.78,2.91,2.75,2.78,297791,0
2005-04-12,2.76,2.78,2.65,2.68,484084,0
2005-04-13,2.73,2.84,2.69,2.76,358719,0
2005-04-14,2.88,2.9,2.73,2.75,428698,0
2005-04-15,2.76,2.77,2.64,2.67,338132,0
2005-04-18,2.7,2.77,2.62,2.75,257638,0
2005-04-19,2.77,3.1,2.74,3.04,434765,0
2005-04-20,3.08,3.08,2.91,2.91,354350,0
2005-04-21,2.94,3.09,2.93,3.02,407793,0
2005-04-22,3,3.04,2.89,2.91,289644,0
2005-04-25,3.04,3.16,3,3.15,534771,0
2005-04-26,3.1,3.2,3.1,3.16,452121,0
2005-04-27,3.14,3.17,3.08,3.1,240919,0
2005-04-28,3.13,3.15,3,3,315838,0
2005-04-29,3.05,3.14,3.01,3.07,327069,0
2005-05-02,3.05,3.13,2.95,3.05,259340,0
2005-05-03,3.05,3.08,3.01,3.01,194609,0
2005-05-04,3.05,3.1,3,3.09,343914,0
2005-05-05,3.1,3.17,3.01,3.16,261378,0
2005-05-06,3.19,3.2,3.13,3.14,218404,0
2005-05-09,3.14,3.31,3.14,3.3,508730,0
2005-05-10,3.24,3.28,3.11,3.11,289777,0
2005-05-11,3.15,3.2,3.06,3.11,254379,0
2005-05-12,3.1,3.31,3.1,3.22,333017,0
2005-05-13,3.17,3.3,3.17,3.26,255941,0
2005-05-16,3.23,3.35,3.23,3.35,225488,0
2005-05-17,3.35,3.4,3.3,3.31,349381,0
2005-05-18,3.34,3.5,3.34,3.5,455670,0
2005-05-19,3.46,3.54,3.44,3.44,372275,0
2005-05-20,3.42,3.5,3.38,3.5,195080,0
2005-05-23,3.46,3.57,3.46,3.47,245475,0
2005-05-24,3.44,3.61,3.43,3.59,282842,0
2005-05-25,3.6,3.66,3.54,3.63,327609,0
2005-05-26,3.65,3.86,3.65,3.85,464257,0
2005-05-27,3.8,3.9,3.78,3.89,257970,0
2005-05-31,3.92,3.92,3.83,3.85,196859,0
2005-06-01,3.35,3.8,3.34,3.62,791338,0
2005-06-02,3.64,3.65,3.46,3.65,649724,0
2005-06-03,3.65,3.69,3.58,3.65,364085,0
2005-06-06,3.64,3.83,3.6,3.75,337560,0
2005-06-07,3.8,3.9,3.75,3.76,265102,0
2005-06-08,3.78,3.9,3.78,3.85,345510,0
2005-06-09,3.81,3.91,3.77,3.9,250385,0
2005-06-10,3.9,3.9,3.8,3.87,162894,0
2005-06-13,3.88,3.9,3.81,3.87,209690,0
2005-06-14,3.87,3.93,3.85,3.9,306936,0
2005-06-15,3.92,4.01,3.88,3.98,541264,0
2005-06-16,3.98,4.07,3.94,4.03,435915,0
2005-06-17,4.05,4.1,3.94,4.01,569908,0
2005-06-20,4.04,4.19,4.04,4.15,620946,0
2005-06-21,4.16,4.25,4.11,4.22,330712,0
2005-06-22,4.28,4.32,4.13,4.16,526810,0
2005-06-23,4.15,4.45,4.15,4.39,881217,0
2005-06-24,4.45,4.52,4.37,4.5,2106941,0
2005-06-27,4.52,5.15,4.37,4.75,1545948,0
2005-06-28,5,5.49,4.93,5.3,3177080,0
2005-06-29,5.34,5.72,5.3,5.5,1826369,0
2005-06-30,5.48,5.55,5.01,5.1,1279351,0
2005-07-01,5.1,5.29,5.03,5.25,513719,0
2005-07-05,5.27,5.61,5.21,5.6,1100624,0
2005-07-06,5.6,5.75,5.58,5.75,942258,0
2005-07-07,5.7,5.95,5.53,5.88,1092928,0
2005-07-08,5.95,5.95,5.76,5.9,852474,0
2005-07-11,5.94,6.06,5.9,6.01,1349830,0
2005-07-12,6.04,6.04,5.77,5.86,771192,0
2005-07-13,5.86,5.87,5.71,5.79,834641,0
2005-07-14,5.8,5.96,5.75,5.79,768114,0
2005-07-15,5.75,5.85,5.4,5.57,909600,0
2005-07-18,5.54,5.62,5.48,5.51,491689,0
2005-07-19,5.51,5.93,5.51,5.82,558307,0
2005-07-20,5.82,5.9,5.73,5.86,364423,0
2005-07-21,5.87,5.9,5.69,5.71,401929,0
2005-07-22,5.7,5.91,5.7,5.91,360200,0
2005-07-25,5.86,5.93,5.7,5.71,315795,0
2005-07-26,5.7,5.84,5.63,5.71,311951,0
2005-07-27,5.7,5.75,5.58,5.67,517323,0
2005-07-28,5.71,5.73,5.52,5.73,410930,0
2005-07-29,5.74,5.8,5.5,5.5,547254,0
2005-08-01,5.49,5.62,5.28,5.45,591610,0
2005-08-02,5.45,5.59,5.33,5.48,421486,0
2005-08-03,5.48,5.53,5.37,5.48,382975,0
2005-08-04,5.57,6.22,5.57,6.12,2010596,0
2005-08-05,6.14,6.25,6.12,6.22,812869,0
2005-08-08,6.24,6.45,5.99,6.01,925299,0
2005-08-09,6.05,6.21,5.96,6.02,562953,0
2005-08-10,6.08,6.2,6.02,6.1,475045,0
2005-08-11,6.12,6.25,6.04,6.1,402325,0
2005-08-12,6.09,6.11,5.91,5.97,465311,0
2005-08-15,6.01,6.16,5.95,6.08,576853,0
2005-08-16,6.1,6.13,5.95,5.99,381716,0
2005-08-17,5.99,6.1,5.94,5.99,323950,0
2005-08-18,6,6.08,5.96,6,308329,0
2005-08-19,6.06,6.28,6.02,6.17,688792,0
2005-08-22,6.2,6.46,6.17,6.45,591573,0
2005-08-23,6.48,6.8,6.45,6.71,1049179,0
2005-08-24,6.73,6.75,6.3,6.57,847491,0
2005-08-25,6.57,6.85,6.57,6.79,631397,0
2005-08-26,6.74,6.86,6.49,6.52,514724,0
2005-08-29,6.55,6.56,6.11,6.46,781846,0
2005-08-30,6.46,6.54,6.25,6.29,668306,0
2005-08-31,6.24,6.47,6.18,6.47,598876,0
2005-09-01,6.46,6.51,6.38,6.41,445507,0
2005-09-02,6.4,6.41,6.25,6.34,345717,0
2005-09-06,6.34,6.62,6.31,6.6,435341,0
2005-09-07,6.64,6.65,6.48,6.48,451021,0
2005-09-08,6.44,6.55,6.36,6.5,608327,0
2005-09-09,6.5,6.59,6.5,6.56,273459,0
2005-09-12,6.5,6.94,6.5,6.86,628553,0
2005-09-13,6.86,7.27,6.8,7.08,1485640,0
2005-09-14,7.2,7.21,7,7.01,647699,0
2005-09-15,7.05,7.15,7,7.02,493925,0
2005-09-16,7.09,7.18,6.82,6.86,1154895,0
2005-09-19,6.9,7.03,6.66,6.66,765515,0
2005-09-20,6.66,7.1,6.66,6.86,534390,0
2005-09-21,6.86,6.97,6.73,6.88,601402,0
2005-09-22,6.86,6.96,6.75,6.91,663685,0
2005-09-23,6.88,7.12,6.88,7.02,505307,0
2005-09-26,7.03,7.1,6.82,6.92,569756,0
2005-09-27,6.94,6.94,6.76,6.84,418007,0
2005-09-28,6.8,6.92,6.7,6.77,372796,0
2005-09-29,6.81,6.95,6.72,6.9,343708,0
2005-09-30,6.85,7,6.81,6.95,322769,0
2005-10-03,6.94,7.1,6.83,6.99,610412,0
2005-10-04,6.95,7.04,6.87,6.89,381778,0
2005-10-05,6.86,6.88,6.5,6.63,737113,0
2005-10-06,6.58,6.74,6.45,6.59,348684,0
2005-10-07,6.61,6.7,6.57,6.62,197760,0
2005-10-10,6.58,6.6,6.13,6.23,849760,0
2005-10-11,6.15,6.15,5.6,5.74,1379662,0
2005-10-12,5.7,5.79,5.3,5.69,965468,0
2005-10-13,5.74,6.09,5.72,5.95,1046999,0
2005-10-14,5.95,6.02,5.77,5.91,345153,0
2005-10-17,5.88,6.08,5.75,5.9,434406,0
2005-10-18,5.86,5.94,5.79,5.83,236479,0
2005-10-19,5.8,6.01,5.66,6.01,574858,0
2005-10-20,6.04,6.16,5.84,5.89,419285,0
2005-10-21,5.86,6.07,5.71,5.98,298549,0
2005-10-24,5.95,6.1,5.75,6.07,343755,0
2005-10-25,6.05,6.05,5.79,5.87,258021,0
2005-10-26,5.88,5.93,5.75,5.79,260670,0
2005-10-27,5.76,5.81,5.42,5.45,486870,0
2005-10-28,5.45,5.7,5.35,5.7,278167,0
2005-10-31,5.67,5.82,5.61,5.65,322736,0
2005-11-01,5.62,5.67,5.35,5.46,514753,0
2005-11-02,5.8,6.48,5.75,6.4,2102668,0
2005-11-03,6.43,6.67,6.34,6.46,1068728,0
2005-11-04,6.47,6.65,6.33,6.45,574332,0
2005-11-07,6.6,6.95,6.45,6.9,782856,0
2005-11-08,6.9,6.9,6.59,6.7,471326,0
2005-11-09,6.7,7,6.65,7,515856,0
2005-11-10,7.01,7.05,6.51,6.91,618344,0
2005-11-11,6.83,6.93,6.65,6.69,347691,0
2005-11-14,6.77,6.78,6.59,6.67,412706,0
2005-11-15,6.7,6.79,6.52,6.53,314230,0
2005-11-16,6.52,6.65,6.21,6.3,481114,0
2005-11-17,6.3,6.61,6.3,6.58,473423,0
2005-11-18,6.6,6.75,6.53,6.68,440369,0
2005-11-21,6.68,6.7,6.51,6.62,407010,0
2005-11-22,6.6,6.94,6.6,6.89,424077,0
2005-11-23,6.92,7,6.71,6.72,399220,0
2005-11-25,6.79,6.8,6.67,6.71,90801,0
2005-11-28,6.67,6.75,6.55,6.55,341951,0
2005-11-29,6.69,6.9,6.67,6.82,335379,0
2005-11-30,6.72,6.87,6.72,6.84,453243,0
2005-12-01,6.85,7.23,6.7,7.23,1638298,0
2005-12-02,7.2,7.26,7.03,7.15,674613,0
2005-12-05,7.19,7.25,6.86,6.89,715710,0
2005-12-06,6.92,7.15,6.91,6.96,488555,0
2005-12-07,7.01,7.01,6.7,6.7,423735,0
2005-12-08,6.7,6.85,6.44,6.66,705208,0
2005-12-09,6.71,6.76,6.58,6.64,370943,0
2005-12-12,6.8,6.8,6.58,6.69,359283,0
2005-12-13,6.66,6.67,6.09,6.19,859554,0
2005-12-14,6.15,6.19,5.89,5.99,991764,0
2005-12-15,5.99,6.17,5.92,6,874691,0
2005-12-16,6,6.08,5.57,5.57,1325267,0
2005-12-19,5.65,5.74,5.29,5.32,926117,0
2005-12-20,5.35,5.69,5.33,5.5,800552,0
2005-12-21,5.55,5.75,5.5,5.54,493262,0
2005-12-22,5.6,5.74,5.5,5.66,401724,0
2005-12-23,5.65,5.75,5.55,5.65,257643,0
2005-12-27,5.64,5.66,5.41,5.42,346641,0
2005-12-28,5.41,5.57,5.39,5.54,447569,0
2005-12-29,5.5,5.58,5.39,5.4,264587,0
2005-12-30,5.37,5.43,5.22,5.35,798218,0
2006-01-03,5.4,5.51,5.2,5.31,971706,0
2006-01-04,5.32,5.57,5.3,5.48,711962,0
2006-01-05,5.49,5.57,5.42,5.47,325361,0
2006-01-06,5.5,5.64,5.47,5.56,397325,0
2006-01-09,5.6,5.85,5.56,5.85,647543,0
2006-01-10,5.8,5.89,5.75,5.89,640492,0
2006-01-11,5.9,5.9,5.71,5.75,540333,0
2006-01-12,5.8,5.96,5.71,5.84,902445,0
2006-01-13,5.85,5.9,5.63,5.68,579957,0
2006-01-17,5.62,5.7,5.52,5.52,900293,0
2006-01-18,5.46,5.49,5.2,5.49,526205,0
2006-01-19,5.52,5.71,5.5,5.66,296209,0
2006-01-20,5.7,5.73,5.41,5.61,1063184,0
2006-01-23,5.6,5.72,5.48,5.5,449295,0
2006-01-24,5.57,5.72,5.5,5.7,388597,0
2006-01-25,5.69,5.84,4.95,5.06,2151747,0
2006-01-26,5.07,5.18,4.9,5,1492554,0
2006-01-27,5.12,5.27,5.04,5.22,1086344,0
2006-01-30,5.17,5.18,4.92,5.01,862030,0
2006-01-31,5.01,5.03,4.74,4.76,1357258,0
2006-02-01,4.75,4.9,4.61,4.88,1190529,0
2006-02-02,4.9,4.9,4.62,4.66,734923,0
2006-02-03,4.64,4.77,4.62,4.74,416638,0
2006-02-06,4.74,4.94,4.7,4.88,588351,0
2006-02-07,4.91,4.92,4.8,4.83,540584,0
2006-02-08,4.84,5.03,4.83,4.98,626604,0
2006-02-09,5.03,5.15,4.94,4.95,445536,0
2006-02-10,4.97,5.03,4.82,4.93,260456,0
2006-02-13,4.9,4.95,4.82,4.82,288680,0
2006-02-14,4.8,4.94,4.73,4.93,380617,0
2006-02-15,4.92,5.03,4.81,4.9,409190,0
2006-02-16,4.95,5.05,4.83,5.05,479402,0
2006-02-17,5.09,5.09,4.85,4.93,407247,0
2006-02-21,4.99,5,4.77,4.89,439356,0
2006-02-22,4.94,4.95,4.78,4.9,531472,0
2006-02-23,4.93,4.93,4.8,4.83,473558,0
2006-02-24,4.8,4.85,4.75,4.75,298077,0
2006-02-27,4.74,4.79,4.56,4.6,711844,0
2006-02-28,4.6,4.7,4.3,4.35,897089,0
2006-03-01,4.42,4.78,4.37,4.75,708857,0
2006-03-02,4.75,4.77,4.55,4.58,749099,0
2006-03-03,4.44,4.6,4.2,4.24,2358560,0
2006-03-06,4.27,4.45,4.23,4.24,1106979,0
2006-03-07,4.26,4.29,4.1,4.19,838170,0
2006-03-08,4.19,4.32,4.13,4.27,797284,0
2006-03-09,4.3,4.32,4.14,4.18,572596,0
2006-03-10,4.17,4.25,4.11,4.2,724321,0
2006-03-13,4.23,4.37,4.17,4.18,900271,0
2006-03-14,4.18,4.4,4.14,4.33,576775,0
2006-03-15,4.33,4.42,4.27,4.29,581631,0
2006-03-16,4.34,4.34,4.21,4.21,628609,0
2006-03-17,4.24,4.41,4.2,4.35,1808286,0
2006-03-20,4.4,4.4,4.24,4.29,875137,0
2006-03-21,4.27,4.29,4.23,4.23,894827,0
2006-03-22,4.21,4.26,4.15,4.21,925018,0
2006-03-23,4.18,4.28,4.16,4.24,629074,0
2006-03-24,4.23,4.35,4.23,4.35,423742,0
2006-03-27,4.4,5.14,4.4,5.07,2897253,0
2006-03-28,5.11,5.11,4.69,4.7,1229277,0
2006-03-29,4.98,5.21,4.95,5.12,1712988,0
2006-03-30,5.14,5.15,5,5.08,645219,0
2006-03-31,5.08,5.1,4.95,5.01,579944,0
2006-04-03,5.02,5.43,5.02,5.35,1358898,0
2006-04-04,5.32,5.37,5.06,5.13,1219344,0
2006-04-05,5.18,5.23,5.03,5.18,628902,0
2006-04-06,5.18,5.22,5.05,5.16,819295,0
2006-04-07,5.21,5.26,5.06,5.09,502126,0
2006-04-10,5.1,5.1,4.85,4.95,1095071,0
2006-04-11,4.94,4.99,4.75,4.83,1015481,0
2006-04-12,4.8,5.14,4.71,5.14,686413,0
2006-04-13,5.13,5.5,5.09,5.35,839483,0
2006-04-17,5.4,5.53,5.3,5.53,1183772,0
2006-04-18,5.55,5.73,5.5,5.68,1036135,0
2006-04-19,5.68,5.75,5.4,5.53,1313745,0
2006-04-20,5.54,5.65,5.44,5.51,776955,0
2006-04-21,5.57,5.65,5.5,5.56,590178,0
2006-04-24,5.59,5.6,5.42,5.51,998836,0
2006-04-25,5.54,5.54,5.38,5.42,549724,0
2006-04-26,5.42,5.51,5.32,5.48,679883,0
2006-04-27,5.47,5.72,5.4,5.65,657980,0
2006-04-28,5.58,5.67,5.51,5.56,396853,0
2006-05-01,5.56,5.67,5.32,5.38,660695,0
2006-05-02,5.38,5.46,5.27,5.43,496705,0
2006-05-03,5.5,5.51,5.35,5.46,531544,0
2006-05-04,5.49,5.67,5.48,5.65,383196,0
2006-05-05,5.65,5.74,5.57,5.62,668307,0
2006-05-08,5.65,5.65,5.46,5.51,516537,0
2006-05-09,5.55,5.63,5.12,5.54,690147,0
2006-05-10,5.5,5.5,4.71,4.78,1372703,0
2006-05-11,4.78,4.82,4.4,4.52,1393731,0
2006-05-12,4.5,4.5,4.24,4.26,1057621,0
2006-05-15,4.22,4.23,3.95,4,1452460,0
2006-05-16,4,4.12,3.99,4.06,652274,0
2006-05-17,4.08,4.08,3.95,4,622064,0
2006-05-18,4.04,4.15,3.97,3.99,716643,0
2006-05-19,4.02,4.14,3.95,4.09,586109,0
2006-05-22,4.04,4.09,3.97,4.04,659376,0
2006-05-23,4.08,4.25,4,4.25,1267531,0
2006-05-24,4.26,4.47,4.19,4.45,1395978,0
2006-05-25,4.52,4.8,4.5,4.7,792689,0
2006-05-26,4.69,4.91,4.61,4.83,748442,0
2006-05-30,4.8,4.8,4.36,4.38,789872,0
2006-05-31,4.38,4.59,4.35,4.46,511170,0
2006-06-01,4.46,4.59,4.36,4.55,443545,0
2006-06-02,4.57,4.64,4.33,4.37,490660,0
2006-06-05,4.33,4.5,4.2,4.21,772428,0
2006-06-06,4.22,4.34,4.18,4.24,438315,0
2006-06-07,4.28,4.33,4.2,4.2,336060,0
2006-06-08,4.19,4.3,4.02,4.23,527996,0
2006-06-09,4.25,4.33,4.09,4.09,317976,0
2006-06-12,4.08,4.09,3.99,4.02,404883,0
2006-06-13,4.05,4.14,3.96,4.01,435097,0
2006-06-14,3.96,4.06,3.93,3.98,288875,0
2006-06-15,4,4.2,4,4.15,415764,0
2006-06-16,4.14,4.18,4.03,4.1,1059026,0
2006-06-19,4.12,4.14,3.84,3.87,645596,0
2006-06-20,3.87,3.98,3.85,3.85,383484,0
2006-06-21,3.84,3.92,3.68,3.87,389285,0
2006-06-22,3.83,3.98,3.81,3.86,424830,0
2006-06-23,3.85,3.98,3.83,3.93,309206,0
2006-06-26,3.95,4.07,3.85,3.87,475198,0
2006-06-27,3.85,3.89,3.6,3.6,1227298,0
2006-06-28,3.6,3.71,3.5,3.56,1146347,0
2006-06-29,3.54,3.61,3.39,3.59,1326552,0
2006-06-30,3.56,3.62,3.48,3.61,2627740,0
2006-07-03,3.64,3.71,3.61,3.68,268228,0
2006-07-05,3.64,3.68,3.5,3.5,946875,0
2006-07-06,3.51,3.68,3.51,3.59,570616,0
2006-07-07,3.55,3.59,3.45,3.46,340006,0
2006-07-10,3.46,3.5,3.36,3.4,239145,0
2006-07-11,3.39,3.61,3.34,3.61,425792,0
2006-07-12,3.6,3.64,3.44,3.44,393102,0
2006-07-13,3.42,3.42,3.22,3.24,565508,0
2006-07-14,3.25,3.37,3.12,3.26,421623,0
2006-07-17,3.25,3.31,3.1,3.2,267195,0
2006-07-18,3.21,3.33,3.1,3.19,387406,0
2006-07-19,3.2,3.33,3.18,3.3,452681,0
2006-07-20,3.3,3.4,3.07,3.08,432782,0
2006-07-21,3.06,3.27,3,3.23,631003,0
2006-07-24,3.27,3.37,3.21,3.28,334916,0
2006-07-25,3.27,3.35,3.23,3.24,459484,0
2006-07-26,3.25,3.25,3.12,3.13,407013,0
2006-07-27,3.17,3.28,3.07,3.08,419029,0
2006-07-28,3.09,3.25,3.09,3.11,613860,0
2006-07-31,3.1,3.36,3.06,3.32,797320,0
2006-08-01,3.28,3.29,3.05,3.11,576586,0
2006-08-02,3.11,3.23,3.07,3.2,344278,0
2006-08-03,3.16,3.25,3.11,3.21,356971,0
2006-08-04,3.3,3.3,3.15,3.2,343761,0
2006-08-07,3.16,3.2,3.13,3.16,232111,0
2006-08-08,3.14,3.28,3.11,3.21,624396,0
2006-08-09,3.1,3.2,3,3.1,977183,0
2006-08-10,3.11,3.15,3.05,3.13,454614,0
2006-08-11,3.14,3.15,3.07,3.12,394143,0
2006-08-14,3.16,3.23,3.11,3.18,323478,0
2006-08-15,3.23,3.34,3.18,3.28,443302,0
2006-08-16,3.33,3.59,3.33,3.57,574088,0
2006-08-17,3.59,3.75,3.47,3.72,626827,0
2006-08-18,3.75,3.75,3.53,3.64,313401,0
2006-08-21,3.64,3.68,3.5,3.59,187330,0
2006-08-22,3.57,3.68,3.55,3.61,162766,0
2006-08-23,3.63,3.67,3.46,3.5,310996,0
2006-08-24,3.49,3.55,3.35,3.39,287851,0
2006-08-25,3.37,3.52,3.34,3.4,138092,0
2006-08-28,3.44,3.44,3.34,3.37,275991,0
2006-08-29,3.35,3.54,3.32,3.52,288957,0
2006-08-30,3.55,3.78,3.53,3.78,431941,0
2006-08-31,3.8,3.84,3.74,3.75,355952,0
2006-09-01,3.79,3.81,3.64,3.65,372768,0
2006-09-05,3.69,3.76,3.6,3.75,319495,0
2006-09-06,3.71,3.71,3.49,3.49,420702,0
2006-09-07,3.46,3.54,3.42,3.5,467036,0
2006-09-08,3.48,3.5,3.41,3.47,192296,0
2006-09-11,3.44,3.65,3.44,3.58,230174,0
2006-09-12,3.55,3.75,3.55,3.75,248894,0
2006-09-13,3.75,3.79,3.62,3.77,367144,0
2006-09-14,3.77,3.83,3.69,3.82,235025,0
2006-09-15,3.85,3.89,3.71,3.75,572850,0
2006-09-18,3.7,3.76,3.66,3.68,167693,0
2006-09-19,3.67,3.67,3.43,3.49,376758,0
2006-09-20,3.5,3.62,3.5,3.54,243007,0
2006-09-21,3.56,3.64,3.47,3.48,297187,0
2006-09-22,3.46,3.48,3.32,3.34,357549,0
2006-09-25,3.36,3.58,3.34,3.5,205039,0
2006-09-26,3.51,3.6,3.39,3.5,251071,0
2006-09-27,3.47,3.48,3.39,3.47,231814,0
2006-09-28,3.48,3.48,3.37,3.4,280849,0
2006-09-29,3.43,3.43,3.34,3.35,299901,0
2006-10-02,3.34,3.38,3.28,3.29,156404,0
2006-10-03,3.3,3.42,3.25,3.31,241736,0
2006-10-04,3.29,3.48,3.25,3.46,257539,0
2006-10-05,3.39,3.4,3.16,3.21,905237,0
2006-10-06,3.19,3.27,3.19,3.22,326543,0
2006-10-09,3.2,3.25,3.16,3.24,277607,0
2006-10-10,3.23,3.38,3.19,3.22,279553,0
2006-10-11,3.22,3.32,3.19,3.3,305355,0
2006-10-12,3.3,3.52,3.3,3.51,307681,0
2006-10-13,3.53,3.58,3.44,3.56,421131,0
2006-10-16,3.53,3.7,3.53,3.63,531547,0
2006-10-17,3.6,3.63,3.4,3.59,351600,0
2006-10-18,3.59,3.66,3.4,3.43,233145,0
2006-10-19,3.42,3.49,3.36,3.47,204366,0
2006-10-20,3.5,3.51,3.37,3.46,267346,0
2006-10-23,3.43,3.52,3.32,3.35,432371,0
2006-10-24,3.33,3.37,3.3,3.35,272605,0
2006-10-25,3.35,3.44,3.33,3.43,284685,0
2006-10-26,3.45,3.58,3.36,3.58,343015,0
2006-10-27,3.6,3.6,3.41,3.44,192823,0
2006-10-30,3.4,3.61,3.4,3.52,190060,0
2006-10-31,3.5,3.58,3.46,3.57,241374,0
2006-11-01,3.5,3.55,3.31,3.33,610415,0
2006-11-02,3.3,3.33,3.25,3.25,378314,0
2006-11-03,3.25,3.38,3.25,3.29,298535,0
2006-11-06,3.36,3.44,3.27,3.37,438745,0
2006-11-07,3.34,3.7,3.31,3.57,1373836,0
2006-11-08,3.52,3.65,3.48,3.63,303840,0
2006-11-09,3.61,3.65,3.43,3.53,386298,0
2006-11-10,3.54,3.59,3.47,3.56,256008,0
2006-11-13,3.53,3.68,3.53,3.68,310912,0
2006-11-14,3.68,3.7,3.57,3.7,240873,0
2006-11-15,3.7,3.74,3.6,3.7,433510,0
2006-11-16,3.7,3.7,3.59,3.6,186537,0
2006-11-17,3.61,3.68,3.5,3.67,661050,0
2006-11-20,3.66,3.68,3.59,3.64,230461,0
2006-11-21,3.6,3.6,3.52,3.52,727998,0
2006-11-22,3.49,3.56,3.35,3.44,574488,0
2006-11-24,3.4,3.45,3.36,3.45,85493,0
2006-11-27,3.41,3.45,3.34,3.37,453890,0
2006-11-28,3.33,3.44,3.3,3.41,291340,0
2006-11-29,3.45,3.5,3.41,3.49,418312,0
2006-11-30,3.5,3.72,3.5,3.62,844965,0
2006-12-01,3.65,3.67,3.6,3.67,351364,0
2006-12-04,3.66,3.66,3.57,3.61,222711,0
2006-12-05,3.6,3.64,3.58,3.6,218603,0
2006-12-06,3.58,3.6,3.5,3.53,226073,0
2006-12-07,3.53,3.54,3.5,3.5,185341,0
2006-12-08,3.5,3.55,3.45,3.45,272456,0
2006-12-11,3.45,3.49,3.38,3.42,506841,0
2006-12-12,3.4,3.44,3.39,3.41,353259,0
2006-12-13,3.41,3.45,3.37,3.41,376684,0
2006-12-14,3.41,3.55,3.41,3.46,343578,0
2006-12-15,3.46,3.58,3.44,3.5,667453,0
2006-12-18,3.45,3.58,3.37,3.51,989359,0
2006-12-19,3.45,3.5,3.42,3.45,335425,0
2006-12-20,3.49,3.49,3.41,3.44,428108,0
2006-12-21,3.42,3.46,3.33,3.37,364713,0
2006-12-22,3.37,3.37,3.32,3.34,283002,0
2006-12-26,3.34,3.46,3.34,3.42,384646,0
2006-12-27,3.46,3.52,3.43,3.44,398534,0
2006-12-28,3.42,3.56,3.42,3.5,624837,0
2006-12-29,3.48,3.61,3.48,3.57,588244,0
2007-01-03,3.61,3.63,3.51,3.59,368362,0
2007-01-04,3.59,3.69,3.51,3.67,277489,0
2007-01-05,3.63,3.65,3.51,3.52,440550,0
2007-01-08,3.5,3.68,3.48,3.64,474785,0
2007-01-09,3.63,3.67,3.51,3.66,406371,0
2007-01-10,3.63,3.64,3.55,3.59,235192,0
2007-01-11,3.6,3.72,3.6,3.65,345936,0
2007-01-12,3.68,3.74,3.68,3.74,380180,0
2007-01-16,3.75,3.78,3.64,3.71,473464,0
2007-01-17,3.71,3.74,3.61,3.63,285077,0
2007-01-18,3.6,3.63,3.55,3.56,311061,0
2007-01-19,3.55,3.67,3.52,3.65,277746,0
2007-01-22,3.66,3.7,3.61,3.65,411851,0
2007-01-23,3.74,3.82,3.71,3.8,614215,0
2007-01-24,3.81,4.09,3.8,4.02,687231,0
2007-01-25,4.05,4.19,3.91,3.96,618992,0
2007-01-26,3.98,4.06,3.89,3.95,372136,0
2007-01-29,3.96,4.06,3.95,3.98,278789,0
2007-01-30,3.97,3.97,3.86,3.88,272565,0
2007-01-31,3.85,3.94,3.85,3.86,198679,0
2007-02-01,3.86,3.95,3.86,3.95,213810,0
2007-02-02,3.98,4.08,3.9,3.93,403997,0
2007-02-05,3.93,3.98,3.87,3.95,341353,0
2007-02-06,3.95,4.03,3.88,4.02,319332,0
2007-02-07,4.02,4.05,3.9,4.03,209219,0
2007-02-08,4,4.04,3.93,3.95,155654,0
2007-02-09,3.93,4,3.91,3.97,201849,0
2007-02-12,4.04,4.04,3.88,3.92,222234,0
2007-02-13,3.92,3.95,3.88,3.93,208033,0
2007-02-14,3.93,3.97,3.79,3.8,417819,0
2007-02-15,3.87,3.9,3.8,3.84,258278,0
2007-02-16,3.84,3.86,3.71,3.82,228914,0
2007-02-20,3.8,3.94,3.77,3.92,183607,0
2007-02-21,3.92,3.97,3.87,3.94,157780,0
2007-02-22,3.9,3.95,3.85,3.87,434143,0
2007-02-23,3.9,3.93,3.83,3.85,415706,0
2007-02-26,3.85,3.92,3.82,3.85,222599,0
2007-02-27,3.85,3.85,3.59,3.61,463585,0
2007-02-28,3.63,3.7,3.59,3.61,478059,0
2007-03-01,3.6,3.65,3.49,3.56,237671,0
2007-03-02,3.54,3.58,3.4,3.46,476662,0
2007-03-05,3.46,3.57,3.45,3.46,349665,0
2007-03-06,3.47,3.57,3.18,3.26,903566,0
2007-03-07,3.27,3.4,3.27,3.37,470926,0
2007-03-08,3.4,3.46,3.32,3.34,328033,0
2007-03-09,3.37,3.46,3.28,3.31,290427,0
2007-03-12,3.32,3.44,3.29,3.41,436424,0
2007-03-13,3.38,3.42,3.28,3.35,532156,0
2007-03-14,3.32,3.4,3.28,3.4,380353,0
2007-03-15,3.41,3.52,3.35,3.5,401558,0
2007-03-16,3.49,3.57,3.41,3.54,808937,0
2007-03-19,3.55,3.56,3.28,3.33,492272,0
2007-03-20,3.3,3.46,3.3,3.43,266239,0
2007-03-21,3.44,3.6,3.36,3.58,236610,0
2007-03-22,3.55,3.55,3.41,3.43,251824,0
2007-03-23,3.37,3.53,3.37,3.52,332185,0
2007-03-26,3.5,3.55,3.43,3.54,207088,0
2007-03-27,3.52,3.52,3.44,3.45,252410,0
2007-03-28,3.43,3.45,3.4,3.43,196621,0
2007-03-29,3.45,3.48,3.27,3.35,253418,0
2007-03-30,3.37,3.4,3.34,3.38,251921,0
2007-04-02,3.37,3.4,3.35,3.4,134872,0
2007-04-03,3.4,3.45,3.38,3.38,223711,0
2007-04-04,3.38,3.41,3.33,3.34,232725,0
2007-04-05,3.31,3.42,3.31,3.39,273680,0
2007-04-09,3.38,3.42,3.35,3.37,207416,0
2007-04-10,3.36,3.45,3.3,3.39,562536,0
2007-04-11,3.41,3.42,3.37,3.39,301946,0
2007-04-12,3.4,3.4,3.35,3.38,213274,0
2007-04-13,3.39,3.45,3.37,3.45,184380,0
2007-04-16,3.45,3.53,3.45,3.53,190335,0
2007-04-17,3.51,3.57,3.5,3.56,186830,0
2007-04-18,3.54,3.54,3.43,3.45,176685,0
2007-04-19,3.42,3.47,3.35,3.43,189708,0
2007-04-20,3.5,3.52,3.4,3.42,228642,0
2007-04-23,3.42,3.47,3.37,3.44,196600,0
2007-04-24,3.41,3.49,3.4,3.49,117608,0
2007-04-25,3.5,3.57,3.45,3.57,246356,0
2007-04-26,3.55,3.58,3.45,3.54,328381,0
2007-04-27,3.52,3.55,3.45,3.5,286466,0
2007-04-30,3.47,3.48,3.35,3.39,376041,0
2007-05-01,3.36,3.43,3.36,3.41,252045,0
2007-05-02,3.4,3.5,3.4,3.48,245307,0
2007-05-03,3.45,3.56,3.41,3.42,309519,0
2007-05-04,3.41,3.47,3.38,3.38,267378,0
2007-05-07,3.4,3.43,3.35,3.37,446145,0
2007-05-08,3.34,3.34,3.2,3.26,560234,0
2007-05-09,3.25,3.3,3.21,3.28,539621,0
2007-05-10,3.27,3.39,3.24,3.24,407399,0
2007-05-11,3.28,3.39,3.14,3.21,475210,0
2007-05-14,3.22,3.25,3.17,3.18,341421,0
2007-05-15,3.19,3.22,3.05,3.07,585911,0
2007-05-16,3.11,3.26,2.99,3.26,825597,0
2007-05-17,3.23,3.3,3.17,3.26,492285,0
2007-05-18,3.22,3.23,3,3.23,527405,0
2007-05-21,3.2,3.28,3.15,3.16,324740,0
2007-05-22,3.13,3.24,3.13,3.21,356303,0
2007-05-23,3.21,3.3,3.21,3.26,590762,0
2007-05-24,3.23,3.37,3.22,3.36,787182,0
2007-05-25,3.37,3.5,3.37,3.47,619713,0
2007-05-29,3.5,3.54,3.44,3.53,589579,0
2007-05-30,3.48,3.51,3.43,3.5,259041,0
2007-05-31,3.51,3.6,3.44,3.58,765606,0
2007-06-01,3.58,3.67,3.56,3.66,406520,0
2007-06-04,3.65,3.65,3.53,3.57,413151,0
2007-06-05,3.57,3.65,3.5,3.54,351949,0
2007-06-06,3.53,3.61,3.48,3.59,412629,0
2007-06-07,3.57,3.6,3.52,3.56,252953,0
2007-06-08,3.59,3.61,3.55,3.6,196622,0
2007-06-11,3.58,3.62,3.53,3.53,206497,0
2007-06-12,3.5,3.55,3.48,3.49,166736,0
2007-06-13,3.48,3.58,3.48,3.54,190121,0
2007-06-14,3.53,3.54,3.47,3.52,225020,0
2007-06-15,3.67,3.74,3.63,3.71,582535,0
2007-06-18,3.71,4,3.71,3.92,497130,0
2007-06-19,3.91,4.05,3.88,4.05,416495,0
2007-06-20,4.06,4.23,3.98,4,583496,0
2007-06-21,3.96,4.25,3.8,4.21,567859,0
2007-06-22,4.22,4.32,4.08,4.12,8344484,0
2007-06-25,4.12,4.29,4.11,4.16,516673,0
2007-06-26,4.21,4.21,4.08,4.12,722454,0
2007-06-27,4.08,4.16,4.08,4.13,401648,0
2007-06-28,4.1,4.14,4.06,4.1,260055,0
2007-06-29,4.08,4.1,3.83,3.9,579712,0
2007-07-02,3.9,3.92,3.76,3.78,314188,0
2007-07-03,3.79,4.04,3.78,3.93,210642,0
2007-07-05,3.99,4.08,3.92,4.02,240011,0
2007-07-06,4.05,4.19,4,4.03,351454,0
2007-07-09,4.07,4.21,4.06,4.13,310685,0
2007-07-10,4.14,4.19,4.11,4.12,194048,0
2007-07-11,4.11,4.27,4.11,4.2,360367,0
2007-07-12,4.25,4.5,4.22,4.45,529681,0
2007-07-13,4.45,4.47,4.32,4.45,477870,0
2007-07-16,4.4,4.43,4.21,4.21,533897,0
2007-07-17,4.23,4.44,4.23,4.23,299093,0
2007-07-18,4.23,4.29,4.21,4.22,114727,0
2007-07-19,4.27,4.35,4.23,4.33,140550,0
2007-07-20,4.36,4.39,4.26,4.31,265388,0
2007-07-23,4.3,4.3,4.14,4.14,344726,0
2007-07-24,4.14,4.14,3.97,4.05,345388,0
2007-07-25,4.04,4.04,3.87,3.94,202003,0
2007-07-26,3.9,3.95,3.67,3.74,435726,0
2007-07-27,3.74,3.86,3.73,3.81,144472,0
2007-07-30,3.78,3.93,3.77,3.93,143491,0
2007-07-31,3.98,3.98,3.8,3.81,252852,0
2007-08-01,3.8,3.89,3.72,3.72,240827,0
2007-08-02,3.71,3.76,3.49,3.58,426995,0
2007-08-03,3.5,3.81,3.5,3.53,435545,0
2007-08-06,3.5,3.57,3.4,3.45,316433,0
2007-08-07,3.41,3.75,3.38,3.64,323405,0
2007-08-08,3.65,3.95,3.64,3.82,685435,0
2007-08-09,3.78,4.03,3.75,3.86,358207,0
2007-08-10,3.83,3.89,3.73,3.82,242952,0
2007-08-13,3.78,3.79,3.43,3.57,270029,0
2007-08-14,3.55,3.69,3.54,3.54,130473,0
2007-08-15,3.5,3.5,3.4,3.44,172570,0
2007-08-16,3.4,3.43,3.31,3.41,241109,0
2007-08-17,3.46,3.6,3.37,3.44,206485,0
2007-08-20,3.42,3.47,3.37,3.47,187333,0
2007-08-21,3.42,3.62,3.4,3.61,119772,0
2007-08-22,3.65,3.65,3.51,3.58,149030,0
2007-08-23,3.57,3.59,3.51,3.58,122967,0
2007-08-24,3.56,3.65,3.55,3.62,97853,0
2007-08-27,3.61,3.66,3.55,3.58,90134,0
2007-08-28,3.56,3.6,3.55,3.55,104867,0
2007-08-29,3.55,3.59,3.54,3.55,79128,0
2007-08-30,3.55,3.61,3.48,3.51,76231,0
2007-08-31,3.55,3.67,3.49,3.67,95485,0
2007-09-04,3.63,3.75,3.55,3.55,140073,0
2007-09-05,3.5,3.62,3.45,3.6,147528,0
2007-09-06,3.64,3.64,3.5,3.5,105177,0
2007-09-07,3.47,3.54,3.4,3.54,103323,0
2007-09-10,3.54,3.71,3.46,3.46,153254,0
2007-09-11,3.5,3.54,3.42,3.49,118991,0
2007-09-12,3.46,3.5,3.39,3.42,133867,0
2007-09-13,3.45,3.45,3.4,3.42,138468,0
2007-09-14,3.54,3.54,3.4,3.48,164648,0
2007-09-17,3.44,3.44,3.4,3.41,114749,0
2007-09-18,3.42,3.5,3.4,3.46,101093,0
2007-09-19,3.45,3.6,3.42,3.52,101579,0
2007-09-20,3.5,3.54,3.45,3.51,156733,0
2007-09-21,3.44,3.55,3.39,3.39,293711,0
2007-09-24,3.37,3.5,3.37,3.44,121883,0
2007-09-25,3.45,3.45,3.38,3.38,172403,0
2007-09-26,3.39,3.5,3.39,3.49,140518,0
2007-09-27,3.36,3.64,3.36,3.63,382692,0
2007-09-28,3.63,3.93,3.63,3.81,361845,0
2007-10-01,3.83,3.97,3.81,3.87,195999,0
2007-10-02,3.89,3.9,3.82,3.86,99625,0
2007-10-03,3.81,3.82,3.71,3.82,142356,0
2007-10-04,3.84,3.84,3.66,3.69,233674,0
2007-10-05,3.69,3.85,3.61,3.85,217356,0
2007-10-08,3.82,3.88,3.75,3.75,324201,0
2007-10-09,3.75,3.77,3.66,3.75,228372,0
2007-10-10,3.72,3.86,3.67,3.78,197024,0
2007-10-11,3.78,3.82,3.62,3.64,474631,0
2007-10-12,3.65,3.76,3.62,3.74,298295,0
2007-10-15,3.71,3.72,3.59,3.59,224868,0
2007-10-16,3.59,3.67,3.58,3.62,157449,0
2007-10-17,3.63,3.66,3.56,3.62,222222,0
2007-10-18,3.65,3.74,3.56,3.74,338784,0
2007-10-19,3.73,3.74,3.68,3.71,226839,0
2007-10-22,3.65,3.66,3.58,3.65,217398,0
2007-10-23,3.69,3.74,3.65,3.74,84260,0
2007-10-24,3.71,3.87,3.63,3.87,244756,0
2007-10-25,3.87,3.87,3.72,3.87,171610,0
2007-10-26,3.87,3.87,3.78,3.87,130592,0
2007-10-29,3.84,3.9,3.79,3.83,164746,0
2007-10-30,3.8,3.88,3.8,3.85,94037,0
2007-10-31,3.85,3.98,3.85,3.98,188199,0
2007-11-01,3.91,3.93,3.83,3.92,140255,0
2007-11-02,3.93,3.93,3.81,3.89,155026,0
2007-11-05,3.82,3.85,3.68,3.79,105411,0
2007-11-06,3.8,3.9,3.73,3.83,159839,0
2007-11-07,3.77,3.81,3.71,3.8,94631,0
2007-11-08,3.76,3.8,3.56,3.6,334429,0
2007-11-09,3.47,3.63,3.4,3.63,489566,0
2007-11-12,3.6,3.62,3.49,3.51,116050,0
2007-11-13,3.49,3.69,3.48,3.68,169104,0
2007-11-14,3.67,3.69,3.58,3.69,122171,0
2007-11-15,3.66,3.9,3.65,3.9,175638,0
2007-11-16,3.89,3.9,3.72,3.79,150394,0
2007-11-19,3.74,3.79,3.66,3.71,108717,0
2007-11-20,3.68,3.69,3.44,3.56,123963,0
2007-11-21,3.5,3.56,3.38,3.38,271181,0
2007-11-23,3.43,3.58,3.43,3.58,78638,0
2007-11-26,3.56,3.67,3.44,3.47,126834,0
2007-11-27,3.5,3.56,3.37,3.39,100044,0
2007-11-28,3.38,3.48,3.35,3.35,153991,0
2007-11-29,3.45,3.47,3.34,3.39,221491,0
2007-11-30,3.44,3.6,3.43,3.6,150466,0
2007-12-03,3.57,3.62,3.36,3.55,214559,0
2007-12-04,3.52,3.75,3.51,3.63,158873,0
2007-12-05,3.64,3.72,3.62,3.62,189736,0
2007-12-06,3.62,3.74,3.62,3.74,789575,0
2007-12-07,3.77,3.77,3.58,3.64,122482,0
2007-12-10,3.68,3.68,3.5,3.5,140251,0
2007-12-11,3.54,3.59,3.49,3.5,107949,0
2007-12-12,3.6,3.6,3.45,3.46,188918,0
2007-12-13,3.41,3.46,3.4,3.46,147156,0
2007-12-14,3.38,3.45,3.29,3.3,156236,0
2007-12-17,3.31,3.31,3.09,3.13,216591,0
2007-12-18,3.15,3.17,2.97,3.12,436599,0
2007-12-19,3.08,3.11,2.98,3,285060,0
2007-12-20,2.99,3.12,2.97,3.12,989876,0
2007-12-21,3.1,3.2,3.09,3.19,608396,0
2007-12-24,3.12,3.19,3.03,3.04,188453,0
2007-12-26,3.09,3.13,3.05,3.07,216377,0
2007-12-27,3.01,3.08,3,3,214218,0
2007-12-28,3,3.04,2.99,3.03,209566,0
2007-12-31,3,3.24,2.97,3.16,533664,0
2008-01-02,3.18,3.2,3.01,3.01,160888,0
2008-01-03,3,3.07,2.99,3.01,81964,0
2008-01-04,2.95,2.96,2.8,2.88,235265,0
2008-01-07,2.92,2.98,2.81,2.84,191278,0
2008-01-08,2.82,2.95,2.8,2.92,134006,0
2008-01-09,2.89,3.06,2.81,3.05,239041,0
2008-01-10,2.99,3.22,2.93,3.16,243158,0
2008-01-11,3.17,3.21,3,3.06,186351,0
2008-01-14,3.04,3.09,3,3.04,103160,0
2008-01-15,3.04,3.04,2.96,3.02,132601,0
2008-01-16,2.98,3.1,2.91,3,235519,0
2008-01-17,3.06,3.06,2.94,2.96,101442,0
2008-01-18,2.95,3.02,2.9,2.94,97670,0
2008-01-22,2.82,2.97,2.68,2.86,212678,0
2008-01-23,2.8,2.87,2.6,2.78,278121,0
2008-01-24,2.75,2.89,2.68,2.79,209335,0
2008-01-25,2.78,2.95,2.75,2.88,185488,0
2008-01-28,2.86,3.01,2.83,3.01,137150,0
2008-01-29,3,3.15,2.87,2.98,377647,0
2008-01-30,2.99,3.19,2.99,3.17,162091,0
2008-01-31,3.1,3.37,3.05,3.37,213902,0
2008-02-01,3.4,3.4,3.2,3.35,105924,0
2008-02-04,3.32,3.42,3.32,3.36,146661,0
2008-02-05,3.29,3.37,3.14,3.19,52651,0
2008-02-06,3.18,3.18,2.99,2.99,70842,0
2008-02-07,2.99,3.07,2.86,3,115716,0
2008-02-08,2.98,3.03,2.86,2.87,118632,0
2008-02-11,2.89,3.03,2.89,2.92,68507,0
2008-02-12,2.9,2.97,2.81,2.85,137806,0
2008-02-13,2.86,2.97,2.86,2.94,125325,0
2008-02-14,2.92,3.03,2.84,2.88,104894,0
2008-02-15,2.87,2.94,2.83,2.84,86245,0
2008-02-19,2.89,2.93,2.83,2.87,92114,0
2008-02-20,2.84,2.9,2.8,2.9,63495,0
2008-02-21,2.9,2.95,2.82,2.88,88761,0
2008-02-22,2.88,2.88,2.72,2.74,93962,0
2008-02-25,2.74,2.9,2.72,2.83,120667,0
2008-02-26,2.85,2.95,2.8,2.88,119632,0
2008-02-27,2.81,2.94,2.81,2.9,49577,0
2008-02-28,2.92,2.92,2.81,2.82,76780,0
2008-02-29,2.81,2.86,2.71,2.72,73529,0
2008-03-03,2.71,2.78,2.62,2.62,142248,0
2008-03-04,2.6,2.65,2.5,2.64,385324,0
2008-03-05,2.62,2.62,2.45,2.5,199156,0
2008-03-06,2.5,2.5,2.34,2.49,316756,0
2008-03-07,2.48,2.48,2.29,2.33,178726,0
2008-03-10,2.31,2.35,2.03,2.09,407986,0
2008-03-11,2.07,2.18,2.01,2.01,305980,0
2008-03-12,2.02,2.13,2,2,264987,0
2008-03-13,2.01,2.11,2,2.05,266006,0
2008-03-14,2.25,2.3,2.01,2.03,342845,0
2008-03-17,2,2.06,1.9,1.97,226184,0
2008-03-18,2.2,2.32,2.17,2.32,282251,0
2008-03-19,2.3,2.3,2.1,2.12,185329,0
2008-03-20,1.9,2.34,1.9,2.23,205704,0
2008-03-24,2.21,2.34,2.2,2.25,181110,0
2008-03-25,2.26,2.28,2.2,2.2,96000,0
2008-03-26,2.2,2.24,2.13,2.24,210077,0
2008-03-27,2.28,2.29,2.2,2.2,172955,0
2008-03-28,2.25,3,2.25,2.73,897119,0
2008-03-31,2.77,2.79,2.61,2.66,231375,0
2008-04-01,2.68,2.78,2.65,2.67,167858,0
2008-04-02,2.7,2.75,2.63,2.75,174228,0
2008-04-03,2.75,2.75,2.67,2.75,76924,0
2008-04-04,2.74,2.75,2.58,2.73,53819,0
2008-04-07,2.73,2.73,2.59,2.63,100876,0
2008-04-08,2.64,2.66,2.5,2.66,127819,0
2008-04-09,2.65,2.66,2.52,2.57,101294,0
2008-04-10,2.58,2.7,2.47,2.7,195654,0
2008-04-11,2.63,2.63,2.55,2.57,74705,0
2008-04-14,2.6,2.62,2.51,2.61,76854,0
2008-04-15,2.59,2.65,2.56,2.57,51117,0
2008-04-16,2.58,2.66,2.51,2.59,78557,0
2008-04-17,2.61,2.66,2.53,2.66,63086,0
2008-04-18,2.7,2.72,2.61,2.7,69421,0
2008-04-21,2.66,2.69,2.63,2.63,42524,0
2008-04-22,2.66,2.85,2.62,2.62,149819,0
2008-04-23,2.66,2.84,2.66,2.78,105158,0
2008-04-24,2.8,2.94,2.8,2.87,98328,0
2008-04-25,2.9,2.95,2.8,2.94,55952,0
2008-04-28,2.92,2.92,2.87,2.92,45236,0
2008-04-29,2.88,2.94,2.81,2.91,59759,0
2008-04-30,2.9,3.03,2.87,2.98,108080,0
2008-05-01,3.03,3.05,2.97,3,98036,0
2008-05-02,3.02,3.18,3,3.15,190840,0
2008-05-05,3.19,3.27,3.08,3.24,200918,0
2008-05-06,3.2,3.22,3.08,3.09,127752,0
2008-05-07,3.3,3.3,3.17,3.22,225889,0
2008-05-08,3.25,3.25,3.07,3.09,118024,0
2008-05-09,3.03,3.18,2.9,3.09,111844,0
2008-05-12,3.1,3.23,3.1,3.13,79700,0
2008-05-13,3.16,3.16,3.02,3.11,134814,0
2008-05-14,3.09,3.13,3.01,3.05,106950,0
2008-05-15,3.08,3.08,2.94,2.99,113698,0
2008-05-16,2.97,2.97,2.83,2.94,214181,0
2008-05-19,2.9,2.98,2.89,2.9,120068,0
2008-05-20,2.88,2.95,2.83,2.89,84355,0
2008-05-21,2.92,2.93,2.86,2.86,138591,0
2008-05-22,2.85,2.96,2.85,2.91,176021,0
2008-05-23,2.92,2.92,2.8,2.84,101333,0
2008-05-27,2.85,2.95,2.84,2.92,72962,0
2008-05-28,2.93,2.96,2.87,2.93,74513,0
2008-05-29,2.89,3.05,2.89,3,160487,0
2008-05-30,3.04,3.04,2.97,3.03,96028,0
2008-06-02,3,3.04,2.95,2.95,74227,0
2008-06-03,2.93,3.05,2.92,2.99,88466,0
2008-06-04,2.96,3.07,2.96,3.05,80301,0
2008-06-05,3.04,3.17,2.98,3.13,100822,0
2008-06-06,3.09,3.1,3.04,3.1,57300,0
2008-06-09,3.08,3.08,2.98,2.99,74319,0
2008-06-10,3,3,2.91,2.96,81981,0
2008-06-11,2.97,2.98,2.91,2.93,99262,0
2008-06-12,2.95,3.02,2.92,3.01,92978,0
2008-06-13,3.02,3.09,2.96,3.02,64533,0
2008-06-16,2.98,3.15,2.98,3.15,131891,0
2008-06-17,3.2,3.24,3.13,3.21,168111,0
2008-06-18,3.25,3.3,3.17,3.26,147425,0
2008-06-19,3.26,3.26,3.15,3.2,119429,0
2008-06-20,3.22,3.26,3.04,3.12,299187,0
2008-06-23,3.19,3.19,3.01,3.06,117197,0
2008-06-24,3.08,3.08,2.94,3.06,140752,0
2008-06-25,3.05,3.13,3.03,3.05,124691,0
2008-06-26,3.03,3.04,2.9,2.98,234407,0
2008-06-27,2.99,2.99,2.8,2.87,7319238,0
2008-06-30,2.87,3.07,2.83,2.87,187603,0
2008-07-01,2.83,2.87,2.75,2.75,214133,0
2008-07-02,2.75,2.78,2.68,2.7,242148,0
2008-07-03,2.67,2.72,2.61,2.63,101107,0
2008-07-07,2.61,2.66,2.44,2.45,274464,0
2008-07-08,2.46,2.71,2.37,2.68,255863,0
2008-07-09,2.69,2.69,2.46,2.51,134624,0
2008-07-10,2.5,2.58,2.49,2.57,78006,0
2008-07-11,2.54,2.81,2.46,2.81,242596,0
2008-07-14,2.82,2.82,2.3,2.52,248723,0
2008-07-15,2.46,2.56,2.35,2.47,246772,0
2008-07-16,2.5,2.78,2.43,2.71,268029,0
2008-07-17,2.7,2.74,2.47,2.65,185680,0
2008-07-18,2.58,2.71,2.58,2.61,162929,0
2008-07-21,2.62,2.66,2.6,2.64,65087,0
2008-07-22,2.64,2.71,2.48,2.71,1096367,0
2008-07-23,2.71,2.9,2.71,2.82,138911,0
2008-07-24,2.84,2.88,2.63,2.82,194025,0
2008-07-25,2.85,3,2.71,2.99,172843,0
2008-07-28,2.98,3,2.95,2.99,124027,0
2008-07-29,3,3.33,2.96,3.1,370417,0
2008-07-30,3.17,3.31,3.11,3.22,217393,0
2008-07-31,3.13,3.25,3.08,3.23,216302,0
2008-08-01,3.11,3.23,2.81,3.03,254341,0
2008-08-04,3.02,3.08,2.92,3.04,143544,0
2008-08-05,3.08,3.12,2.94,3.11,328132,0
2008-08-06,3.1,3.12,3.01,3.09,201562,0
2008-08-07,3.06,3.06,2.88,2.97,143663,0
2008-08-08,2.97,3.22,2.95,3.21,299514,0
2008-08-11,3.22,3.45,3.01,3.44,301008,0
2008-08-12,3.44,3.44,3.24,3.38,186740,0
2008-08-13,3.39,3.45,3.3,3.45,201979,0
2008-08-14,3.38,3.45,3.29,3.45,180403,0
2008-08-15,3.45,3.45,3.25,3.34,198782,0
2008-08-18,3.35,3.43,3.24,3.38,126885,0
2008-08-19,3.32,3.41,3.25,3.29,100667,0
2008-08-20,3.31,3.31,3.15,3.23,71725,0
2008-08-21,3.19,3.27,3.14,3.24,52499,0
2008-08-22,3.25,3.34,3.16,3.32,139451,0
2008-08-25,3.3,3.3,3.17,3.23,150747,0
2008-08-26,3.2,3.3,3.13,3.3,90217,0
2008-08-27,3.3,3.35,3.14,3.3,184271,0
2008-08-28,3.3,3.35,3.15,3.2,218861,0
2008-08-29,3.22,3.22,2.97,2.98,222477,0
2008-09-02,3.07,3.1,2.95,3.06,98166,0
2008-09-03,3.06,3.07,2.97,3.02,96966,0
2008-09-04,3,3,2.75,2.77,198031,0
2008-09-05,2.75,2.76,2.7,2.74,166235,0
2008-09-08,2.8,2.87,2.59,2.7,188611,0
2008-09-09,2.69,2.85,2.61,2.61,331282,0
2008-09-10,2.68,2.86,2.62,2.81,194173,0
2008-09-11,2.76,2.88,2.63,2.75,157738,0
2008-09-12,2.74,2.9,2.74,2.9,88668,0
2008-09-15,2.75,3.04,2.65,2.69,195913,0
2008-09-16,2.66,3.01,2.66,2.97,232508,0
2008-09-17,2.97,2.98,2.68,2.68,185453,0
2008-09-18,2.74,3.14,2.54,3.13,504324,0
2008-09-19,3.28,3.3,2.89,3.18,1149899,0
2008-09-22,3.15,3.25,3.03,3.2,180267,0
2008-09-23,3.15,3.22,3.06,3.22,122533,0
2008-09-24,3.23,3.23,2.88,2.93,150568,0
2008-09-25,2.95,3.25,2.95,3.12,206821,0
2008-09-26,3.07,3.18,2.9,3.14,194372,0
2008-09-29,3.09,3.14,2.6,2.89,278248,0
2008-09-30,2.93,3.16,2.91,3.12,226302,0
2008-10-01,3.09,3.2,3,3.2,159066,0
2008-10-02,3.15,3.15,2.95,2.99,150069,0
2008-10-03,3.03,3.1,2.9,2.9,157373,0
2008-10-06,2.83,2.93,2.43,2.53,424377,0
2008-10-07,2.57,2.58,2.13,2.13,326679,0
2008-10-08,2.01,2.38,1.99,1.99,390318,0
2008-10-09,2.07,2.2,1.76,1.77,313643,0
2008-10-10,1.78,2.05,1.75,1.97,476216,0
2008-10-13,2.12,2.4,2.05,2.4,328639,0
2008-10-14,2.42,2.42,2.15,2.18,277866,0
2008-10-15,2.16,2.36,1.75,2.02,691346,0
2008-10-16,2.04,2.3,1.91,2.27,668283,0
2008-10-17,2.17,2.21,1.96,1.96,377117,0
2008-10-20,2.03,2.17,2,2.16,136006,0
2008-10-21,2.12,2.2,1.99,2.01,143610,0
2008-10-22,2,2.12,1.9,1.92,127742,0
2008-10-23,1.92,2.1,1.89,1.93,156986,0
2008-10-24,1.77,1.93,1.76,1.79,162817,0
2008-10-27,1.7,1.89,1.69,1.69,252788,0
2008-10-28,1.7,1.7,1.64,1.69,406554,0
2008-10-29,1.73,1.98,1.67,1.82,281810,0
2008-10-30,1.89,2.1,1.84,2,135992,0
2008-10-31,2.04,2.32,2,2.32,371895,0
2008-11-03,2.29,2.41,2.26,2.38,173251,0
2008-11-04,2.4,2.4,2.3,2.37,151266,0
2008-11-05,2.24,2.31,2.12,2.15,104158,0
2008-11-06,2.13,2.22,2.02,2.05,87921,0
2008-11-07,2.08,2.22,2.08,2.19,78495,0
2008-11-10,2.24,2.28,2.07,2.09,75484,0
2008-11-11,2.08,2.18,1.97,1.98,138720,0
2008-11-12,1.95,2.09,1.66,1.68,147795,0
2008-11-13,1.69,1.98,1.62,1.98,292558,0
2008-11-14,1.94,1.98,1.8,1.82,87001,0
2008-11-17,1.81,1.9,1.75,1.8,196763,0
2008-11-18,1.88,1.88,1.7,1.81,105761,0
2008-11-19,1.81,1.86,1.53,1.53,104065,0
2008-11-20,1.52,1.56,1.42,1.46,226001,0
2008-11-21,1.49,1.65,1.32,1.65,318879,0
2008-11-24,1.68,1.83,1.56,1.83,213970,0
2008-11-25,1.82,1.88,1.69,1.88,74322,0
2008-11-26,1.83,2.06,1.83,2.06,142293,0
2008-11-28,2.02,2.1,1.97,2.1,80230,0
2008-12-01,2.04,2.04,1.6,1.61,185790,0
2008-12-02,1.65,1.78,1.65,1.78,93778,0
2008-12-03,1.73,1.9,1.66,1.88,88305,0
2008-12-04,1.85,1.92,1.65,1.68,115930,0
2008-12-05,1.64,1.96,1.64,1.96,110077,0
2008-12-08,2,2.13,1.87,2.13,226145,0
2008-12-09,2.1,2.25,2.02,2.05,146998,0
2008-12-10,2.07,2.2,2.03,2.19,102355,0
2008-12-11,2.16,2.19,1.97,1.97,143035,0
2008-12-12,1.92,2.21,1.9,2.21,102419,0
2008-12-15,2.2,2.2,2,2.09,81980,0
2008-12-16,2.12,2.35,2.09,2.34,216862,0
2008-12-17,2.23,2.33,2.19,2.25,143177,0
2008-12-18,2.25,2.32,2.12,2.19,102086,0
2008-12-19,2.33,2.39,2.13,2.31,548327,0
2008-12-22,2.3,2.3,1.92,2.03,243290,0
2008-12-23,2.05,2.1,1.97,2.08,138631,0
2008-12-24,2.08,2.1,1.96,2.08,64232,0
2008-12-26,2.09,2.11,2.03,2.11,26469,0
2008-12-29,2.11,2.14,1.92,1.98,102038,0
2008-12-30,2.01,2.07,1.88,1.94,179262,0
2008-12-31,1.85,2.08,1.81,2.04,513972,0
2009-01-02,2.05,2.14,1.84,2.11,213485,0
2009-01-05,2.12,2.14,2,2.14,106388,0
2009-01-06,2.15,2.2,2.14,2.18,136264,0
2009-01-07,2.13,2.13,1.99,2.01,86426,0
2009-01-08,2,2.11,1.98,2.04,93421,0
2009-01-09,2.04,2.05,1.92,1.92,143448,0
2009-01-12,1.92,1.97,1.85,1.85,118746,0
2009-01-13,1.84,1.93,1.83,1.86,126939,0
2009-01-14,1.83,1.85,1.74,1.74,133763,0
2009-01-15,1.75,1.88,1.68,1.8,90981,0
2009-01-16,1.79,1.9,1.79,1.88,97489,0
2009-01-20,1.84,1.87,1.7,1.7,139414,0
2009-01-21,1.72,1.88,1.65,1.87,161457,0
2009-01-22,1.8,1.86,1.75,1.77,60424,0
2009-01-23,1.7,1.84,1.67,1.69,125418,0
2009-01-26,1.69,1.74,1.68,1.7,118863,0
2009-01-27,1.71,1.75,1.66,1.69,124731,0
2009-01-28,1.73,1.84,1.66,1.77,175389,0
2009-01-29,1.73,1.77,1.61,1.61,263927,0
2009-01-30,1.63,1.68,1.53,1.58,306428,0
2009-02-02,1.55,1.72,1.55,1.7,209677,0
2009-02-03,1.72,1.75,1.65,1.66,127902,0
2009-02-04,1.65,1.74,1.61,1.61,165468,0
2009-02-05,1.65,1.71,1.61,1.64,167252,0
2009-02-06,1.68,1.69,1.55,1.67,203319,0
2009-02-09,1.63,1.7,1.63,1.66,144453,0
2009-02-10,1.65,1.67,1.61,1.64,124705,0
2009-02-11,1.65,1.65,1.61,1.63,61403,0
2009-02-12,1.59,1.64,1.57,1.59,64742,0
2009-02-13,1.6,1.65,1.58,1.63,108812,0
2009-02-17,1.59,1.59,1.51,1.51,145833,0
2009-02-18,1.5,1.55,1.46,1.47,141743,0
2009-02-19,1.49,1.53,1.47,1.5,111755,0
2009-02-20,1.46,1.55,1.46,1.52,132873,0
2009-02-23,1.54,1.6,1.51,1.53,180272,0
2009-02-24,1.48,1.69,1.48,1.67,232844,0
2009-02-25,1.66,1.66,1.53,1.54,159627,0
2009-02-26,1.56,1.62,1.52,1.57,153060,0
2009-02-27,1.55,1.64,1.55,1.59,195662,0
2009-03-02,1.54,1.58,1.52,1.52,161247,0
2009-03-03,1.56,1.57,1.5,1.5,200799,0
2009-03-04,1.54,1.57,1.46,1.55,333816,0
2009-03-05,1.56,1.57,1.47,1.48,160337,0
2009-03-06,1.51,1.6,1.51,1.57,148127,0
2009-03-09,1.55,1.58,1.52,1.54,142764,0
2009-03-10,1.58,1.72,1.54,1.72,408308,0
2009-03-11,1.73,1.81,1.58,1.59,196424,0
2009-03-12,1.58,1.78,1.56,1.74,279009,0
2009-03-13,1.75,1.76,1.67,1.71,138685,0
2009-03-16,1.74,1.8,1.69,1.75,183835,0
2009-03-17,1.78,1.8,1.71,1.78,220757,0
2009-03-18,1.76,1.9,1.7,1.9,386993,0
2009-03-19,1.94,1.97,1.88,1.89,211766,0
2009-03-20,1.92,2.01,1.86,1.88,401549,0
2009-03-23,1.96,2.16,1.91,2.15,326600,0
2009-03-24,2.11,2.18,2.06,2.11,159948,0
2009-03-25,2.13,2.3,2.13,2.3,336742,0
2009-03-26,2.32,2.35,2.23,2.33,282835,0
2009-03-27,2.27,2.39,2.1,2.13,163627,0
2009-03-30,2.05,2.26,1.98,2.24,190775,0
2009-03-31,2.28,2.35,2.19,2.32,147219,0
2009-04-01,2.26,2.44,2.2,2.38,146732,0
2009-04-02,2.45,2.78,2.42,2.6,673319,0
2009-04-03,2.67,2.83,2.6,2.82,555476,0
2009-04-06,2.82,2.85,2.58,2.77,270705,0
2009-04-07,2.74,2.79,2.64,2.66,273344,0
2009-04-08,2.69,2.92,2.68,2.91,282614,0
2009-04-09,2.95,3.18,2.82,3.15,670516,0
2009-04-13,2.91,3.08,2.74,3,306003,0
2009-04-14,2.94,2.94,2.75,2.77,430680,0
2009-04-15,2.75,2.91,2.61,2.9,220321,0
2009-04-16,2.94,2.97,2.83,2.93,308680,0
2009-04-17,2.95,2.95,2.78,2.8,310623,0
2009-04-20,2.69,2.82,2.54,2.6,243082,0
2009-04-21,2.59,2.82,2.52,2.8,170765,0
2009-04-22,2.61,2.87,2.61,2.73,219487,0
2009-04-23,2.73,2.75,2.48,2.67,1017784,0
2009-04-24,2.71,2.75,2.61,2.7,221660,0
2009-04-27,2.62,2.64,2.49,2.54,253808,0
2009-04-28,2.5,2.63,2.47,2.58,138798,0
2009-04-29,2.61,2.9,2.61,2.8,322503,0
2009-04-30,2.85,2.89,2.75,2.75,1058716,0
2009-05-01,2.75,2.81,2.67,2.71,144555,0
2009-05-04,2.69,2.88,2.69,2.86,229611,0
2009-05-05,2.84,2.87,2.4,2.6,419404,0
2009-05-06,2.63,2.8,2.63,2.68,261589,0
2009-05-07,2.77,2.77,2.66,2.73,234086,0
2009-05-08,2.76,2.84,2.67,2.83,300811,0
2009-05-11,2.73,2.92,2.71,2.89,206593,0
2009-05-12,2.91,2.96,2.76,2.93,214244,0
2009-05-13,2.84,3.01,2.78,2.78,339997,0
2009-05-14,2.73,3,2.72,2.93,249071,0
2009-05-15,2.95,3.01,2.87,2.99,233396,0
2009-05-18,3.04,3.1,2.99,3.09,220443,0
2009-05-19,3.15,3.18,3.08,3.16,191849,0
2009-05-20,3.2,3.28,3.17,3.23,275335,0
2009-05-21,3.2,3.27,3.05,3.26,264851,0
2009-05-22,3.28,3.45,3.23,3.38,432707,0
2009-05-26,3.35,3.71,3.31,3.69,515615,0
2009-05-27,3.66,3.87,3.58,3.78,450578,0
2009-05-28,3.84,3.86,3.58,3.6,506002,0
2009-05-29,3.62,3.94,3.51,3.94,1343201,0
2009-06-01,3.91,4.05,3.8,4.02,687734,0
2009-06-02,3.99,4.3,3.96,4.29,567407,0
2009-06-03,4.29,4.29,4.04,4.15,388258,0
2009-06-04,4.18,4.25,4.08,4.1,342242,0
2009-06-05,4.11,4.23,4.01,4.21,261077,0
2009-06-08,4.2,4.2,3.81,4.04,246444,0
2009-06-09,4.06,4.09,3.91,4.06,188280,0
2009-06-10,4.08,4.08,3.71,3.86,412328,0
2009-06-11,3.86,4,3.81,3.91,192362,0
2009-06-12,3.88,3.97,3.8,3.97,107818,0
2009-06-15,3.95,3.96,3.76,3.86,230204,0
2009-06-16,3.87,3.94,3.78,3.78,163064,0
2009-06-17,3.77,3.88,3.53,3.83,216412,0
2009-06-18,3.83,3.92,3.73,3.9,132873,0
2009-06-19,3.98,3.98,3.78,3.82,400455,0
2009-06-22,3.73,3.86,3.47,3.48,297248,0
2009-06-23,3.49,3.54,3.36,3.36,197614,0
2009-06-24,3.4,3.58,3.36,3.48,153505,0
2009-06-25,3.5,3.78,3.5,3.77,203552,0
2009-06-26,3.72,3.94,3.66,3.88,2276332,0
2009-06-29,3.89,4.07,3.89,3.95,224178,0
2009-06-30,3.97,4.03,3.67,3.69,269556,0
2009-07-01,3.72,4,3.71,4,206182,0
2009-07-02,3.88,3.88,3.77,3.79,188794,0
2009-07-06,3.75,3.79,3.55,3.67,209694,0
2009-07-07,3.66,3.73,3.61,3.62,115391,0
2009-07-08,3.59,3.64,3.52,3.56,229034,0
2009-07-09,3.61,3.65,3.5,3.51,105265,0
2009-07-10,3.51,3.56,3.4,3.46,146002,0
2009-07-13,3.47,3.79,3.4,3.79,282820,0
2009-07-14,3.78,3.83,3.7,3.74,73651,0
2009-07-15,3.83,3.99,3.77,3.99,232570,0
2009-07-16,3.94,4.03,3.79,4.02,141517,0
2009-07-17,4.03,4.03,3.88,4.01,152969,0
2009-07-20,4.03,4.06,3.95,4.06,140948,0
2009-07-21,4.08,4.08,3.89,4.01,95374,0
2009-07-22,3.99,4.15,3.9,4.14,169525,0
2009-07-23,4.15,4.35,4.15,4.33,383318,0
2009-07-24,4.27,4.34,4.11,4.34,112210,0
2009-07-27,4.32,4.32,4.15,4.2,107449,0
2009-07-28,4.15,4.24,4.07,4.18,154607,0
2009-07-29,4.13,4.29,4.05,4.26,174682,0
2009-07-30,4.33,4.34,4.05,4.08,292223,0
2009-07-31,4.04,4.17,3.95,3.97,193575,0
2009-08-03,3.99,4.11,3.89,3.92,159522,0
2009-08-04,3.86,3.91,3.78,3.85,140241,0
2009-08-05,4,4.05,3.61,3.64,369763,0
2009-08-06,3.65,3.66,3.29,3.33,423711,0
2009-08-07,3.36,3.54,3.32,3.32,468920,0
2009-08-10,3.32,3.48,3.32,3.36,192371,0
2009-08-11,3.32,3.39,3.25,3.26,180317,0
2009-08-12,3.26,3.47,3.26,3.4,255401,0
2009-08-13,3.42,3.46,3.32,3.41,150109,0
2009-08-14,3.41,3.46,3.15,3.21,273043,0
2009-08-17,3.12,3.21,3.11,3.15,142458,0
2009-08-18,3.18,3.25,3.13,3.15,185766,0
2009-08-19,3.22,3.5,3.16,3.49,298625,0
2009-08-20,3.49,3.71,3.49,3.7,263467,0
2009-08-21,3.78,3.82,3.7,3.77,453137,0
2009-08-24,3.79,3.84,3.66,3.76,494292,0
2009-08-25,3.75,3.78,3.67,3.69,244188,0
2009-08-26,3.67,3.75,3.57,3.73,140829,0
2009-08-27,3.73,3.76,3.58,3.75,99368,0
2009-08-28,3.78,3.83,3.77,3.81,328508,0
2009-08-31,3.74,3.85,3.7,3.85,323381,0
2009-09-01,3.8,3.94,3.66,3.85,361193,0
2009-09-02,3.46,3.84,3.43,3.8,441021,0
2009-09-03,3.82,3.85,3.79,3.82,164860,0
2009-09-04,3.81,4.08,3.79,4.06,353427,0
2009-09-08,4.1,4.15,3.96,4.14,219488,0
2009-09-09,4.12,4.17,4.03,4.16,274833,0
2009-09-10,4.13,4.15,4.06,4.14,168576,0
2009-09-11,4.15,4.15,4.02,4.05,579813,0
2009-09-14,4.01,4.2,3.88,4.19,675760,0
2009-09-15,4.16,4.18,4.05,4.17,163664,0
2009-09-16,4.18,4.2,4.08,4.2,373852,0
2009-09-17,4.2,4.2,4.05,4.12,169116,0
2009-09-18,4.15,4.33,4.09,4.33,610927,0
2009-09-21,4.29,4.59,4.21,4.54,556307,0
2009-09-22,4.62,4.97,4.58,4.92,1136931,0
2009-09-23,4.97,4.99,4.68,4.68,618681,0
2009-09-24,4.69,4.77,4.43,4.61,371132,0
2009-09-25,4.58,4.78,4.5,4.66,331848,0
2009-09-28,4.71,4.94,4.61,4.93,409491,0
2009-09-29,4.95,4.99,4.73,4.85,406087,0
2009-09-30,4.85,4.95,4.67,4.8,312833,0
2009-10-01,4.75,4.81,4.61,4.63,359291,0
2009-10-02,4.5,4.61,4.41,4.5,342137,0
2009-10-05,4.55,4.71,4.49,4.69,349255,0
2009-10-06,4.72,4.96,4.72,4.94,429806,0
2009-10-07,4.95,4.96,4.84,4.86,275290,0
2009-10-08,4.94,4.97,4.89,4.95,637344,0
2009-10-09,4.95,5.09,4.8,4.97,819284,0
2009-10-12,5,5.08,4.95,4.96,322449,0
2009-10-13,4.96,5,4.89,4.98,186658,0
2009-10-14,5.13,5.14,4.89,4.95,535179,0
2009-10-15,4.91,4.91,4.71,4.8,746135,0
2009-10-16,4.76,4.93,4.45,4.76,1206497,0
2009-10-19,4.76,5.07,4.76,4.97,1217679,0
2009-10-20,5,5.05,4.91,4.94,411039,0
2009-10-21,4.91,5.04,4.79,4.81,465549,0
2009-10-22,4.81,4.95,4.61,4.87,467561,0
2009-10-23,4.9,4.96,4.69,4.71,256731,0
2009-10-26,4.73,4.85,4.61,4.67,288907,0
2009-10-27,4.67,4.71,4.55,4.58,277286,0
2009-10-28,4.54,4.64,4.36,4.36,333372,0
2009-10-29,4.41,4.54,4.37,4.51,247701,0
2009-10-30,4.45,4.49,4.3,4.44,585137,0
2009-11-02,4.87,4.87,4.31,4.37,528919,0
2009-11-03,4.33,4.38,4.18,4.36,466345,0
2009-11-04,4.4,4.44,4.24,4.25,281500,0
2009-11-05,4.29,4.42,4.27,4.39,224021,0
2009-11-06,4.34,4.47,4.29,4.4,212340,0
2009-11-09,4.44,4.5,4.3,4.34,356543,0
2009-11-10,4.32,4.42,4.23,4.32,315143,0
2009-11-11,4.39,4.41,4.2,4.26,254252,0
2009-11-12,4.25,4.29,4.04,4.04,287667,0
2009-11-13,4.14,4.52,4.14,4.42,673542,0
2009-11-16,4.49,4.65,4.43,4.6,412749,0
2009-11-17,4.59,4.59,4.45,4.53,215879,0
2009-11-18,4.51,4.93,4.43,4.92,871577,0
2009-11-19,4.85,4.85,4.59,4.77,413998,0
2009-11-20,4.71,4.87,4.6,4.66,330003,0
2009-11-23,4.72,4.87,4.66,4.78,262834,0
2009-11-24,4.77,4.77,4.64,4.74,214407,0
2009-11-25,4.75,4.75,4.58,4.59,193964,0
2009-11-27,4.4,4.49,4.35,4.35,216738,0
2009-11-30,4.38,4.46,4.16,4.31,403795,0
2009-12-01,4.38,4.43,4.31,4.35,291430,0
2009-12-02,4.34,4.59,4.33,4.37,361899,0
2009-12-03,4.41,4.44,4.25,4.27,300345,0
2009-12-04,4.37,4.48,4.32,4.4,355861,0
2009-12-07,4.46,4.47,4.31,4.43,274916,0
2009-12-08,4.36,4.42,4.34,4.34,217213,0
2009-12-09,4.33,4.4,4.25,4.35,314619,0
2009-12-10,4.34,4.37,4.21,4.24,148733,0
2009-12-11,4.26,4.31,4.2,4.25,121794,0
2009-12-14,4.28,4.3,4.25,4.28,151010,0
2009-12-15,4.32,4.33,4.23,4.24,226772,0
2009-12-16,4.26,4.32,4.21,4.24,184878,0
2009-12-17,4.21,4.27,4.11,4.23,326634,0
2009-12-18,4.29,4.29,4.22,4.26,1085038,0
2009-12-21,4.26,4.39,4.18,4.2,405368,0
2009-12-22,4.18,4.29,4.15,4.25,242665,0
2009-12-23,4.27,4.29,4.18,4.19,249323,0
2009-12-24,4.21,4.3,4.18,4.28,95347,0
2009-12-28,4.31,4.37,4.23,4.28,228744,0
2009-12-29,4.28,4.31,4.2,4.29,242571,0
2009-12-30,4.25,4.29,4.15,4.21,455437,0
2009-12-31,4.19,4.25,4.16,4.18,238009,0
2010-01-04,4.2,4.27,4.2,4.27,263987,0
2010-01-05,4.27,4.27,4.15,4.22,544767,0
2010-01-06,4.21,4.25,4.16,4.19,383048,0
2010-01-07,4.2,4.36,4.17,4.35,473576,0
2010-01-08,4.34,4.76,4.26,4.74,1227968,0
2010-01-11,4.76,4.84,4.66,4.69,348304,0
2010-01-12,4.67,4.72,4.51,4.51,334644,0
2010-01-13,4.53,4.69,4.45,4.61,342163,0
2010-01-14,4.58,4.7,4.55,4.67,248937,0
2010-01-15,4.7,4.7,4.5,4.59,445543,0
2010-01-19,4.6,4.61,4.53,4.59,421602,0
2010-01-20,4.57,4.61,4.4,4.5,506530,0
2010-01-21,4.52,4.61,4.5,4.52,688192,0
2010-01-22,4.55,4.61,4.41,4.41,507295,0
2010-01-25,4.44,4.57,4.42,4.52,338158,0
2010-01-26,4.51,4.51,4.4,4.42,241327,0
2010-01-27,4.38,4.4,4.15,4.37,359987,0
2010-01-28,4.39,4.39,4.14,4.16,316406,0
2010-01-29,4.19,4.31,4.09,4.11,420377,0
2010-02-01,4.12,4.13,3.85,4.08,692068,0
2010-02-02,4.07,4.14,4,4.01,315569,0
2010-02-03,4,4.15,3.95,4,399810,0
2010-02-04,3.99,4.06,3.75,3.75,484626,0
2010-02-05,3.75,3.87,3.5,3.85,928186,0
2010-02-08,3.87,3.95,3.76,3.78,229606,0
2010-02-09,3.85,3.89,3.76,3.82,214390,0
2010-02-10,3.82,3.85,3.7,3.76,255667,0
2010-02-11,3.73,3.86,3.68,3.79,447252,0
2010-02-12,3.76,3.81,3.66,3.71,616784,0
2010-02-16,3.75,3.79,3.7,3.73,416691,0
2010-02-17,3.76,3.79,3.61,3.63,492759,0
2010-02-18,3.66,3.74,3.56,3.6,533064,0
2010-02-19,3.6,3.71,3.57,3.66,720682,0
2010-02-22,3.75,3.89,3.75,3.81,485091,0
2010-02-23,3.82,3.86,3.7,3.79,385322,0
2010-02-24,3.79,4.09,3.75,4.05,655713,0
2010-02-25,3.97,4.07,3.87,4.03,416121,0
2010-02-26,4.15,4.16,3.79,3.8,1393570,0
2010-03-01,3.84,3.86,3.68,3.7,790167,0
2010-03-02,3.7,3.78,3.68,3.73,683745,0
2010-03-03,3.75,3.86,3.72,3.72,454613,0
2010-03-04,3.76,3.83,3.72,3.77,543997,0
2010-03-05,3.78,3.97,3.78,3.88,686837,0
2010-03-08,3.87,3.95,3.87,3.91,296004,0
2010-03-09,3.89,3.97,3.82,3.85,420083,0
2010-03-10,3.86,3.9,3.83,3.85,418034,0
2010-03-11,3.86,3.92,3.81,3.85,427417,0
2010-03-12,3.86,3.86,3.7,3.75,1403788,0
2010-03-15,3.78,3.8,3.7,3.77,1178230,0
2010-03-16,3.78,3.82,3.77,3.79,313513,0
2010-03-17,3.81,3.85,3.76,3.83,255618,0
2010-03-18,3.81,3.85,3.76,3.76,206045,0
2010-03-19,3.79,3.79,3.6,3.67,781684,0
2010-03-22,3.68,3.73,3.63,3.68,309458,0
2010-03-23,3.69,3.85,3.68,3.81,502253,0
2010-03-24,3.81,3.84,3.71,3.73,327410,0
2010-03-25,3.75,3.8,3.67,3.69,225571,0
2010-03-26,3.72,3.75,3.67,3.71,178024,0
2010-03-29,3.73,3.76,3.7,3.7,151725,0
2010-03-30,3.7,3.78,3.7,3.73,202689,0
2010-03-31,3.7,3.79,3.7,3.7,347800,0
2010-04-01,3.72,3.78,3.67,3.72,207007,0
2010-04-05,3.75,3.8,3.74,3.8,282559,0
2010-04-06,3.76,3.85,3.76,3.81,268054,0
2010-04-07,3.85,3.99,3.81,3.93,573697,0
2010-04-08,3.92,4,3.87,3.99,458360,0
2010-04-09,4,4.22,3.99,4.15,551194,0
2010-04-12,4.26,4.35,4.21,4.35,575618,0
2010-04-13,4.34,4.35,4.21,4.34,578640,0
2010-04-14,4.38,4.48,4.37,4.46,461936,0
2010-04-15,4.44,4.57,4.42,4.48,406556,0
2010-04-16,4.49,4.49,4.24,4.35,468868,0
2010-04-19,4.35,4.41,4.22,4.37,504033,0
2010-04-20,4.4,4.4,4.27,4.32,341068,0
2010-04-21,4.23,4.31,4.15,4.2,340407,0
2010-04-22,4.16,4.21,4.03,4.14,337046,0
2010-04-23,4.14,4.23,3.96,4.13,579884,0
2010-04-26,4.13,4.24,4.13,4.21,411895,0
2010-04-27,4.19,4.41,4.16,4.32,865016,0
2010-04-28,4.33,4.4,4.26,4.36,378297,0
2010-04-29,4.39,4.5,4.37,4.5,602409,0
2010-04-30,4.5,4.5,4.21,4.21,517501,0
2010-05-03,4.25,4.45,4.15,4.45,668859,0
2010-05-04,4.35,4.35,4.15,4.28,987794,0
2010-05-05,4.41,4.48,4.29,4.45,883586,0
2010-05-06,4.45,4.45,3.85,4.1,955851,0
2010-05-07,4.11,4.11,3.83,3.84,815485,0
2010-05-10,3.99,4.08,3.91,4.03,700360,0
2010-05-11,3.96,4.12,3.96,4.12,734145,0
2010-05-12,4.12,4.23,4.05,4.23,421801,0
2010-05-13,4.2,4.22,4.07,4.19,686356,0
2010-05-14,4.09,4.11,3.95,4,510260,0
2010-05-17,4.05,4.07,3.87,3.94,535959,0
2010-05-18,3.97,4.05,3.72,3.74,511736,0
2010-05-19,3.72,3.82,3.65,3.73,405693,0
2010-05-20,3.62,3.69,3.52,3.57,750557,0
2010-05-21,3.51,3.68,3.51,3.55,681100,0
2010-05-24,3.56,3.67,3.47,3.47,894966,0
2010-05-25,3.32,3.53,3.25,3.5,991412,0
2010-05-26,3.56,3.65,3.42,3.44,417362,0
2010-05-27,3.51,3.62,3.51,3.62,283262,0
2010-05-28,3.62,3.62,3.52,3.58,381629,0
2010-06-01,3.53,3.63,3.38,3.38,368471,0
2010-06-02,3.4,3.54,3.36,3.54,417058,0
2010-06-03,3.52,3.64,3.47,3.52,348270,0
2010-06-04,3.43,3.51,3.3,3.3,516181,0
2010-06-07,3.3,3.39,3.21,3.21,537015,0
2010-06-08,3.22,3.36,3.2,3.22,433125,0
2010-06-09,3.28,3.44,3.28,3.29,469332,0
2010-06-10,3.37,3.43,3.31,3.43,496536,0
2010-06-11,3.39,3.48,3.34,3.47,253412,0
2010-06-14,3.5,3.56,3.43,3.46,287831,0
2010-06-15,3.48,3.64,3.46,3.64,327666,0
2010-06-16,3.58,3.58,3.48,3.49,481277,0
2010-06-17,3.53,3.53,3.38,3.38,291406,0
2010-06-18,3.41,3.5,3.36,3.44,540041,0
2010-06-21,3.48,3.5,3.35,3.36,401815,0
2010-06-22,3.39,3.48,3.31,3.34,556742,0
2010-06-23,3.32,3.56,3.32,3.54,579046,0
2010-06-24,3.5,3.51,3.38,3.38,211194,0
2010-06-25,3.41,3.58,3.39,3.58,2570104,0
2010-06-28,3.52,3.55,3.43,3.49,284914,0
2010-06-29,3.4,3.45,3.27,3.3,417479,0
2010-06-30,3.29,3.45,3.28,3.39,377605,0
2010-07-01,3.38,3.42,3.27,3.41,373160,0
2010-07-02,3.43,3.43,3.36,3.36,283463,0
2010-07-06,3.43,3.44,3.18,3.18,529285,0
2010-07-07,3.2,3.41,3.19,3.35,408656,0
2010-07-08,3.42,3.44,3.34,3.42,458515,0
2010-07-09,3.4,3.43,3.34,3.43,232927,0
2010-07-12,3.41,3.48,3.39,3.45,241705,0
2010-07-13,3.5,3.63,3.5,3.62,351179,0
2010-07-14,3.59,3.62,3.53,3.57,209560,0
2010-07-15,3.59,3.59,3.48,3.51,544581,0
2010-07-16,3.47,3.51,3.41,3.43,251734,0
2010-07-19,3.45,3.52,3.41,3.5,171273,0
2010-07-20,3.44,3.55,3.41,3.55,268239,0
2010-07-21,3.57,3.58,3.45,3.45,175242,0
2010-07-22,3.49,3.51,3.46,3.51,378650,0
2010-07-23,3.48,3.66,3.45,3.64,285045,0
2010-07-26,3.64,3.77,3.57,3.77,304168,0
2010-07-27,3.8,3.8,3.7,3.74,290251,0
2010-07-28,3.75,3.75,3.56,3.58,222815,0
2010-07-29,3.62,3.79,3.54,3.75,321733,0
2010-07-30,3.66,3.77,3.6,3.77,575845,0
2010-08-02,3.81,3.89,3.72,3.85,645959,0
2010-08-03,3.8,3.8,3.36,3.36,1963529,0
2010-08-04,3.37,3.45,3.32,3.43,678472,0
2010-08-05,3.4,3.43,3.3,3.3,597784,0
2010-08-06,3.3,3.36,3.2,3.25,364149,0
2010-08-09,3.22,3.23,3.16,3.2,444647,0
2010-08-10,3.18,3.19,3.07,3.07,671984,0
2010-08-11,3.04,3.07,2.98,3.03,736557,0
2010-08-12,2.98,3.09,2.92,2.94,679878,0
2010-08-13,2.94,2.96,2.77,2.88,1051129,0
2010-08-16,2.85,2.98,2.85,2.95,365911,0
2010-08-17,2.98,3,2.93,2.94,394616,0
2010-08-18,2.94,2.95,2.93,2.94,181579,0
2010-08-19,2.93,2.98,2.88,2.88,446481,0
2010-08-20,2.89,2.94,2.86,2.86,461508,0
2010-08-23,2.88,2.93,2.8,2.81,328287,0
2010-08-24,2.77,2.8,2.71,2.75,514382,0
2010-08-25,2.72,2.84,2.71,2.79,453888,0
2010-08-26,2.8,2.88,2.77,2.82,229449,0
2010-08-27,2.87,2.88,2.78,2.85,253137,0
2010-08-30,2.84,2.88,2.79,2.79,269595,0
2010-08-31,2.78,2.86,2.78,2.82,418831,0
2010-09-01,2.88,2.93,2.85,2.93,339934,0
2010-09-02,2.94,2.94,2.84,2.86,254844,0
2010-09-03,2.89,3.05,2.89,3,340519,0
2010-09-07,3.18,3.38,3.15,3.17,1323597,0
2010-09-08,3.17,3.22,3.12,3.13,495233,0
2010-09-09,3.26,3.29,3.11,3.13,399036,0
2010-09-10,3.15,3.17,2.98,3.09,586454,0
2010-09-13,3.14,3.2,3.12,3.18,298938,0
2010-09-14,3.18,3.21,3.12,3.15,198939,0
2010-09-15,3.15,3.22,3.13,3.21,223153,0
2010-09-16,3.21,3.29,3.17,3.25,262567,0
2010-09-17,3.3,3.3,3.2,3.28,362934,0
2010-09-20,3.28,3.39,3.23,3.39,364461,0
2010-09-21,3.46,3.55,3.44,3.44,524021,0
2010-09-22,3.43,3.49,3.31,3.36,372270,0
2010-09-23,3.32,3.44,3.32,3.33,212894,0
2010-09-24,3.4,3.46,3.37,3.44,261822,0
2010-09-27,3.43,3.43,3.35,3.37,258088,0
2010-09-28,3.39,3.45,3.33,3.45,267590,0
2010-09-29,3.42,3.53,3.41,3.49,323799,0
2010-09-30,3.51,3.6,3.5,3.55,543701,0
2010-10-01,3.6,3.61,3.51,3.53,154588,0
2010-10-04,3.53,3.53,3.41,3.41,216893,0
2010-10-05,3.46,3.57,3.42,3.55,220148,0
2010-10-06,3.55,3.59,3.51,3.56,237676,0
2010-10-07,3.6,3.63,3.43,3.57,236875,0
2010-10-08,3.51,3.64,3.49,3.62,180223,0
2010-10-11,3.63,3.63,3.51,3.51,156438,0
2010-10-12,3.51,3.57,3.43,3.56,166134,0
2010-10-13,3.59,3.73,3.56,3.67,380273,0
2010-10-14,3.68,3.73,3.57,3.71,201305,0
2010-10-15,3.74,3.74,3.65,3.68,364017,0
2010-10-18,3.67,3.82,3.64,3.81,202429,0
2010-10-19,3.77,3.77,3.62,3.65,254910,0
2010-10-20,3.68,3.81,3.66,3.79,214695,0
2010-10-21,3.79,3.82,3.67,3.72,308445,0
2010-10-22,3.73,3.79,3.69,3.71,157471,0
2010-10-25,3.76,3.78,3.68,3.75,124489,0
2010-10-26,3.69,3.77,3.69,3.72,245441,0
2010-10-27,3.68,3.82,3.68,3.79,204283,0
2010-10-28,3.81,3.81,3.7,3.72,244559,0
2010-10-29,3.71,3.82,3.7,3.81,275117,0
2010-11-01,3.8,3.83,3.72,3.73,332903,0
2010-11-02,3.7,3.7,3.22,3.58,1053682,0
2010-11-03,3.47,3.59,3.47,3.59,413315,0
2010-11-04,3.5,3.74,3.5,3.69,486524,0
2010-11-05,3.7,3.75,3.66,3.73,192075,0
2010-11-08,3.71,3.79,3.67,3.79,188265,0
2010-11-09,3.79,3.83,3.72,3.75,265092,0
2010-11-10,3.74,3.82,3.71,3.82,307385,0
2010-11-11,3.79,3.83,3.74,3.79,154674,0
2010-11-12,3.74,3.82,3.73,3.77,239655,0
2010-11-15,3.77,3.8,3.76,3.78,107596,0
2010-11-16,3.75,3.78,3.66,3.68,323900,0
2010-11-17,3.68,3.75,3.66,3.71,154606,0
2010-11-18,3.75,3.98,3.75,3.94,455530,0
2010-11-19,3.94,3.94,3.83,3.89,291855,0
2010-11-22,3.88,3.93,3.8,3.91,185261,0
2010-11-23,3.86,4.01,3.81,4,297143,0
2010-11-24,4,4.09,4,4.03,274709,0
2010-11-26,4,4.06,4,4,71589,0
2010-11-29,3.99,4.05,3.98,4.02,209992,0
2010-11-30,3.96,4.04,3.96,4.02,293270,0
2010-12-01,4.08,4.14,4.01,4.06,244398,0
2010-12-02,4.07,4.1,4,4.03,217420,0
2010-12-03,4.02,4.03,3.94,4.01,223097,0
2010-12-06,3.99,4.1,3.99,4.1,249993,0
2010-12-07,4.15,4.21,4.11,4.18,247616,0
2010-12-08,4.18,4.19,4.08,4.08,192379,0
2010-12-09,4.08,4.18,4.06,4.16,152952,0
2010-12-10,4.19,4.39,4.19,4.37,373053,0
2010-12-13,4.35,4.41,4.29,4.32,221557,0
2010-12-14,4.36,4.43,4.31,4.41,217033,0
2010-12-15,4.41,4.45,4.33,4.44,292400,0
2010-12-16,4.43,4.49,4.35,4.45,244113,0
2010-12-17,4.47,4.5,4.32,4.47,706742,0
2010-12-20,4.48,4.49,4.16,4.48,562929,0
2010-12-21,4.48,4.53,4.42,4.46,304135,0
2010-12-22,4.45,4.45,4.29,4.29,266303,0
2010-12-23,4.3,4.34,4.25,4.29,140679,0
2010-12-27,4.27,4.45,4.26,4.4,137295,0
2010-12-28,4.39,4.42,4.22,4.23,225589,0
2010-12-29,4.22,4.29,4.19,4.2,168217,0
2010-12-30,4.18,4.29,4.18,4.24,152338,0
2010-12-31,4.23,4.25,4.16,4.16,190578,0
2011-01-03,4.17,4.3,4.17,4.27,194166,0
2011-01-04,4.27,4.27,4.07,4.08,317003,0
2011-01-05,4.08,4.15,4.07,4.1,250830,0
2011-01-06,4.1,4.19,4.1,4.18,151885,0
2011-01-07,4.2,4.2,4.01,4.09,257275,0
2011-01-10,4.06,4.17,4.03,4.13,206135,0
2011-01-11,4.14,4.18,4.08,4.09,183405,0
2011-01-12,4.13,4.23,4.13,4.21,234487,0
2011-01-13,4.2,4.2,4.02,4.03,284088,0
2011-01-14,4.02,4.14,4,4.13,347850,0
2011-01-18,4.1,4.12,4.09,4.1,225552,0
2011-01-19,4.09,4.09,4.01,4.04,442032,0
2011-01-20,4.02,4.04,3.97,3.99,620985,0
2011-01-21,4.03,4.08,4,4.03,215060,0
2011-01-24,4.01,4.1,4.01,4.05,262140,0
2011-01-25,4.02,4.05,4,4.03,203962,0
2011-01-26,4.03,4.11,4.01,4.06,154020,0
2011-01-27,4.06,4.08,4.02,4.07,200426,0
2011-01-28,4.06,4.07,4,4,352661,0
2011-01-31,4,4.08,3.98,4.06,441240,0
2011-02-01,4.06,4.19,4.01,4.16,292534,0
2011-02-02,4.13,4.22,4.09,4.17,132079,0
2011-02-03,4.15,4.23,4.06,4.23,259751,0
2011-02-04,4.25,4.27,4.18,4.26,386015,0
2011-02-07,4.26,4.38,4.21,4.31,300029,0
2011-02-08,4.31,4.31,4.22,4.29,371954,0
2011-02-09,4.26,4.26,4.19,4.2,143229,0
2011-02-10,4.16,4.22,4.11,4.17,195353,0
2011-02-11,4.16,4.18,4.14,4.15,137582,0
2011-02-14,4.16,4.21,4.12,4.16,184286,0
2011-02-15,4.15,4.19,4.09,4.09,330233,0
2011-02-16,4.1,4.12,4.09,4.11,135312,0
2011-02-18,4.17,4.2,4.15,4.19,194670,0
2011-02-22,4.12,4.17,4.08,4.12,511887,0
2011-02-23,4.12,4.15,4.05,4.12,375802,0
2011-02-24,4.12,4.17,4.07,4.17,218611,0
2011-02-25,4.16,4.34,4.15,4.34,322831,0
2011-02-28,4.26,4.39,4.24,4.39,495200,0
2011-03-01,4.38,4.4,4.27,4.29,402374,0
2011-03-02,4.2,4.4,4.19,4.35,352587,0
2011-03-03,4.3,4.35,4.15,4.24,580763,0
2011-03-04,4.25,4.28,4.16,4.28,452697,0
2011-03-07,4.28,4.28,4.11,4.18,501734,0
2011-03-08,4.16,4.24,4.14,4.23,267098,0
2011-03-09,4.22,4.22,4.13,4.15,237394,0
2011-03-10,4.06,4.17,4.02,4.16,504101,0
2011-03-11,4.15,4.16,4.09,4.16,299025,0
2011-03-14,4.1,4.24,4.1,4.22,211964,0
2011-03-15,4.15,4.16,4.11,4.14,289890,0
2011-03-16,4.12,4.15,4.09,4.12,452710,0
2011-03-17,4.16,4.19,4.06,4.16,358191,0
2011-03-18,4.18,4.24,4.13,4.24,443014,0
2011-03-21,4.24,4.26,4.15,4.21,292904,0
2011-03-22,4.17,4.2,4.15,4.19,139344,0
2011-03-23,4.17,4.25,4.12,4.23,356185,0
2011-03-24,4.25,4.3,4.19,4.27,128797,0
2011-03-25,4.29,4.37,4.27,4.35,196919,0
2011-03-28,4.38,4.47,4.31,4.43,190721,0
2011-03-29,4.45,4.48,4.41,4.43,177290,0
2011-03-30,4.42,4.54,4.42,4.54,323973,0
2011-03-31,4.5,4.59,4.46,4.58,208120,0
2011-04-01,4.58,4.67,4.52,4.66,439115,0
2011-04-04,4.69,4.71,4.5,4.65,236000,0
2011-04-05,4.64,4.73,4.64,4.68,406091,0
2011-04-06,4.7,4.74,4.7,4.71,238460,0
2011-04-07,4.7,4.71,4.58,4.63,229499,0
2011-04-08,4.65,4.7,4.52,4.68,257822,0
2011-04-11,4.67,4.69,4.55,4.58,210569,0
2011-04-12,4.55,4.58,4.5,4.54,276001,0
2011-04-13,4.51,4.55,4.3,4.34,389925,0
2011-04-14,4.32,4.44,4.29,4.44,125724,0
2011-04-15,4.39,4.49,4.31,4.47,265689,0
2011-04-18,4.41,4.42,4.35,4.41,213647,0
2011-04-19,4.42,4.47,4.37,4.45,141495,0
2011-04-20,4.45,4.56,4.39,4.56,262478,0
2011-04-21,4.49,4.59,4.45,4.5,137960,0
2011-04-25,4.45,4.51,4.36,4.45,203226,0
2011-04-26,4.5,4.8,4.48,4.8,408853,0
2011-04-27,4.78,4.83,4.64,4.83,296895,0
2011-04-28,4.83,4.88,4.75,4.88,311897,0
2011-04-29,4.88,4.94,4.78,4.81,231559,0
2011-05-02,4.83,4.83,4.52,4.57,278055,0
2011-05-03,4.57,4.66,4.52,4.54,147142,0
2011-05-04,4.64,4.66,4.43,4.45,236766,0
2011-05-05,4.53,4.56,4.42,4.45,197887,0
2011-05-06,4.42,4.57,4.42,4.52,159145,0
2011-05-09,4.6,4.75,4.57,4.67,288073,0
2011-05-10,4.72,4.89,4.71,4.88,244572,0
2011-05-11,4.85,4.87,4.75,4.78,238514,0
2011-05-12,4.77,4.91,4.73,4.91,197906,0
2011-05-13,4.88,4.93,4.79,4.81,222157,0
2011-05-16,4.8,4.83,4.7,4.74,290010,0
2011-05-17,4.67,4.75,4.67,4.71,235682,0
2011-05-18,4.71,4.87,4.71,4.87,212975,0
2011-05-19,4.89,4.92,4.81,4.82,163514,0
2011-05-20,4.79,4.84,4.78,4.83,205049,0
2011-05-23,4.81,4.85,4.75,4.83,230325,0
2011-05-24,4.85,4.93,4.73,4.74,389144,0
2011-05-25,4.71,4.76,4.69,4.73,183497,0
2011-05-26,4.73,4.88,4.7,4.87,214407,0
2011-05-27,4.85,4.99,4.82,4.9,336708,0
2011-05-31,4.96,5.22,4.96,5.21,795095,0
2011-06-01,5.16,5.18,4.95,4.97,385661,0
2011-06-02,4.94,5.03,4.88,4.93,182715,0
2011-06-03,4.84,4.97,4.83,4.86,260187,0
2011-06-06,4.87,4.97,4.76,4.79,395522,0
2011-06-07,4.84,4.95,4.83,4.9,194730,0
2011-06-08,4.9,4.94,4.83,4.88,228671,0
2011-06-09,4.87,4.9,4.78,4.81,143560,0
2011-06-10,4.79,4.8,4.7,4.75,288273,0
2011-06-13,4.77,4.81,4.63,4.64,257487,0
2011-06-14,4.61,4.88,4.61,4.87,281631,0
2011-06-15,4.8,4.86,4.73,4.77,202047,0
2011-06-16,4.79,4.89,4.74,4.82,134658,0
2011-06-17,4.85,4.85,4.72,4.8,425182,0
2011-06-20,4.79,4.84,4.78,4.83,219943,0
2011-06-21,4.88,5.02,4.83,5.02,348861,0
2011-06-22,4.99,4.99,4.85,4.85,150553,0
2011-06-23,4.75,4.94,4.72,4.92,261234,0
2011-06-24,4.92,4.95,4.78,4.85,846017,0
2011-06-27,4.82,4.85,4.72,4.75,326662,0
2011-06-28,4.79,4.79,4.7,4.75,369057,0
2011-06-29,4.75,4.75,4.65,4.68,216388,0
2011-06-30,4.67,4.77,4.58,4.71,320811,0
2011-07-01,4.74,4.75,4.63,4.7,396841,0
2011-07-05,4.68,4.73,4.66,4.69,224347,0
2011-07-06,4.65,4.73,4.56,4.63,389414,0
2011-07-07,4.69,4.73,4.64,4.67,478780,0
2011-07-08,4.71,4.71,4.59,4.6,271367,0
2011-07-11,4.57,4.62,4.5,4.54,281580,0
2011-07-12,4.51,4.55,4.41,4.5,195169,0
2011-07-13,4.55,4.64,4.48,4.5,255712,0
2011-07-14,4.49,4.56,4.38,4.47,252196,0
2011-07-15,4.48,4.49,4.41,4.45,220633,0
2011-07-18,4.44,4.5,4.41,4.47,211656,0
2011-07-19,4.5,4.61,4.38,4.59,252235,0
2011-07-20,4.61,4.65,4.47,4.61,128073,0
2011-07-21,4.61,4.76,4.59,4.76,243845,0
2011-07-22,4.77,4.79,4.7,4.72,183378,0
2011-07-25,4.65,4.68,4.57,4.59,123646,0
2011-07-26,4.6,4.69,4.59,4.61,124018,0
2011-07-27,4.59,4.62,4.43,4.44,303205,0
2011-07-28,4.44,4.62,4.37,4.49,290773,0
2011-07-29,4.41,4.41,3.97,4.3,463789,0
2011-08-01,4.35,4.38,4.2,4.25,259272,0
2011-08-02,4.23,4.41,4.23,4.24,248782,0
2011-08-03,4.25,4.35,4.15,4.29,319108,0
2011-08-04,4.25,4.3,4.04,4.04,347507,0
2011-08-05,4.07,4.1,3.82,3.86,372930,0
2011-08-08,3.73,3.85,3.55,3.57,671505,0
2011-08-09,3.66,3.9,3.43,3.86,549177,0
2011-08-10,3.77,3.85,3.56,3.58,325064,0
2011-08-11,3.61,3.83,3.58,3.74,328154,0
2011-08-12,3.78,3.81,3.6,3.65,142307,0
2011-08-15,3.7,3.84,3.68,3.84,123550,0
2011-08-16,3.8,3.82,3.65,3.67,181108,0
2011-08-17,3.78,3.78,3.54,3.74,229246,0
2011-08-18,3.6,3.76,3.4,3.41,443107,0
2011-08-19,3.35,3.53,3.31,3.34,289747,0
2011-08-22,3.51,3.6,3.43,3.52,302992,0
2011-08-23,3.53,3.77,3.51,3.73,367396,0
2011-08-24,3.63,3.75,3.57,3.59,195497,0
2011-08-25,3.61,3.67,3.44,3.45,285126,0
2011-08-26,3.47,3.61,3.4,3.53,240196,0
2011-08-29,3.57,3.78,3.52,3.77,198640,0
2011-08-30,3.74,3.78,3.65,3.7,206579,0
2011-08-31,3.73,3.84,3.65,3.78,305497,0
2011-09-01,3.85,3.89,3.61,3.67,321546,0
2011-09-02,3.56,3.64,3.45,3.46,161219,0
2011-09-06,3.36,3.52,3.32,3.47,215747,0
2011-09-07,3.57,3.72,3.52,3.72,342682,0
2011-09-08,3.67,3.72,3.43,3.45,324555,0
2011-09-09,3.44,3.54,3.35,3.37,429572,0
2011-09-12,3.42,3.53,3.33,3.52,200900,0
2011-09-13,3.53,3.59,3.45,3.51,244594,0
2011-09-14,3.56,3.66,3.47,3.61,212099,0
2011-09-15,3.64,3.71,3.58,3.7,176193,0
2011-09-16,3.72,3.79,3.64,3.76,583801,0
2011-09-19,3.71,3.77,3.61,3.71,152792,0
2011-09-20,3.71,3.75,3.58,3.59,181249,0
2011-09-21,3.59,3.68,3.41,3.42,252433,0
2011-09-22,3.39,3.54,3.32,3.42,344836,0
2011-09-23,3.44,3.51,3.34,3.49,165769,0
2011-09-26,3.58,3.62,3.42,3.6,191144,0
2011-09-27,3.66,3.77,3.59,3.69,283119,0
2011-09-28,3.69,3.71,3.51,3.51,268809,0
2011-09-29,3.61,3.61,3.37,3.52,194072,0
2011-09-30,3.47,3.57,3.42,3.43,243828,0
2011-10-03,3.39,3.5,3.08,3.09,377994,0
2011-10-04,3.09,3.79,3.07,3.76,511243,0
2011-10-05,3.63,3.73,3.53,3.56,197670,0
2011-10-06,3.56,3.63,3.49,3.62,218768,0
2011-10-07,3.6,3.63,3.44,3.45,207534,0
2011-10-10,3.51,3.66,3.45,3.65,194889,0
2011-10-11,3.6,3.76,3.59,3.76,186659,0
2011-10-12,3.8,3.93,3.66,3.93,200026,0
2011-10-13,3.9,3.95,3.82,3.92,135505,0
2011-10-14,3.97,4.1,3.89,4.1,233142,0
2011-10-17,4.04,4.08,3.76,3.77,255045,0
2011-10-18,3.79,3.99,3.65,3.95,298005,0
2011-10-19,3.94,3.94,3.7,3.73,147843,0
2011-10-20,3.73,3.75,3.56,3.74,130669,0
2011-10-21,3.83,3.87,3.72,3.87,194857,0
2011-10-24,3.82,4.09,3.82,4.04,195466,0
2011-10-25,3.99,4.03,3.72,3.75,236481,0
2011-10-26,3.82,3.96,3.71,3.96,189920,0
2011-10-27,4,4.1,3.65,4,496837,0
2011-10-28,3.93,4.13,3.93,4.11,238637,0
2011-10-31,4.02,4.14,3.97,4.05,189714,0
2011-11-01,3.75,3.96,3.75,3.8,221932,0
2011-11-02,3.86,3.91,3.79,3.84,272800,0
2011-11-03,3.89,4.15,3.79,4.12,249619,0
2011-11-04,4.04,4.14,4.01,4.08,113409,0
2011-11-07,3.92,4.08,3.9,4.02,93844,0
2011-11-08,4.1,4.24,3.97,4.22,148341,0
2011-11-09,4.08,4.18,3.79,3.79,227637,0
2011-11-10,3.87,3.95,3.78,3.79,117001,0
2011-11-11,3.85,4,3.83,4,129777,0
2011-11-14,3.97,4.02,3.83,3.85,153677,0
2011-11-15,3.82,4.06,3.81,4.05,106558,0
2011-11-16,3.99,4.15,3.89,3.9,186663,0
2011-11-17,3.91,3.95,3.8,3.92,197251,0
2011-11-18,3.92,3.96,3.85,3.9,125876,0
2011-11-21,3.82,3.86,3.63,3.66,189576,0
2011-11-22,3.65,3.73,3.62,3.62,115352,0
2011-11-23,3.58,3.64,3.36,3.36,211010,0
2011-11-25,3.33,3.39,3.14,3.14,250169,0
2011-11-28,3.28,3.4,3.24,3.31,374128,0
2011-11-29,3.31,3.36,3.16,3.22,134997,0
2011-11-30,3.49,3.53,3.33,3.52,506894,0
2011-12-01,3.51,3.67,3.46,3.6,181867,0
2011-12-02,3.67,3.74,3.61,3.67,120397,0
2011-12-05,3.74,3.81,3.64,3.76,175714,0
2011-12-06,3.76,3.85,3.72,3.79,133193,0
2011-12-07,3.77,3.84,3.64,3.8,163930,0
2011-12-08,3.75,3.89,3.68,3.68,166329,0
2011-12-09,3.7,4.03,3.66,4,264606,0
2011-12-12,3.92,4.06,3.89,4.03,210429,0
2011-12-13,4.05,4.09,3.73,3.76,203282,0
2011-12-14,3.71,3.99,3.71,3.98,259498,0
2011-12-15,4.03,4.06,3.95,4.03,172315,0
2011-12-16,4.05,4.15,3.7,3.81,1204404,0
2011-12-19,3.86,3.94,3.66,3.67,190463,0
2011-12-20,3.77,4.02,3.77,4.01,249226,0
2011-12-21,4,4.03,3.75,4.02,147267,0
2011-12-22,4.01,4.07,3.93,3.98,189462,0
2011-12-23,4.02,4.05,3.96,4.04,58429,0
2011-12-27,4.01,4.06,3.98,4.03,68600,0
2011-12-28,4.03,4.03,3.87,3.87,101179,0
2011-12-29,3.9,3.95,3.87,3.94,90154,0
2011-12-30,3.92,3.9697,3.87,3.88,127927,0
2012-01-03,4,4.02,3.89,3.99,152438,0
2012-01-04,3.97,4.01,3.86,3.87,200908,0
2012-01-05,3.84,4,3.84,3.97,137175,0
2012-01-06,3.98,3.98,3.89,3.93,99875,0
2012-01-09,3.94,3.98,3.86,3.95,158673,0
2012-01-10,4,4,3.92,4,114945,0
2012-01-11,3.95,4.01,3.95,4,110000,0
2012-01-12,3.99,4.07,3.94,4.07,123735,0
2012-01-13,3.98,4.01,3.88,3.88,114683,0
2012-01-17,3.93,3.97,3.85,3.86,178072,0
2012-01-18,3.87,3.98,3.85,3.98,188087,0
2012-01-19,3.99,4,3.94,3.95,94607,0
2012-01-20,3.92,3.99,3.92,3.93,134035,0
2012-01-23,3.97,3.98,3.87,3.89,72896,0
2012-01-24,3.87,3.93,3.87,3.9,165777,0
2012-01-25,3.52,3.81,3.52,3.8,241542,0
2012-01-26,3.83,3.89,3.81,3.83,126825,0
2012-01-27,3.8,3.87,3.77,3.86,143914,0
2012-01-30,3.83,3.9,3.8,3.88,124321,0
2012-01-31,3.86,3.92,3.82,3.88,119178,0
2012-02-01,3.9,4,3.88,4,259487,0
2012-02-02,3.98,4,3.92,3.97,168812,0
2012-02-03,4,4.02,3.98,4,322915,0
2012-02-06,3.98,3.99,3.91,3.97,91537,0
2012-02-07,3.95,3.98,3.91,3.91,135115,0
2012-02-08,3.93,3.97,3.89,3.95,78334,0
2012-02-09,3.95,3.95,3.87,3.88,105856,0
2012-02-10,3.84,3.88,3.73,3.74,164622,0
2012-02-13,3.82,3.83,3.75,3.81,215772,0
2012-02-14,3.81,3.83,3.71,3.74,132558,0
2012-02-15,3.76,3.8,3.72,3.75,151031,0
2012-02-16,3.73,3.86,3.72,3.86,186459,0
2012-02-17,3.89,3.91,3.79,3.83,125342,0
2012-02-21,3.82,3.83,3.66,3.67,154547,0
2012-02-22,3.66,3.71,3.62,3.63,98395,0
2012-02-23,3.64,3.74,3.59,3.73,137250,0
2012-02-24,3.76,3.76,3.7,3.7,81343,0
2012-02-27,3.68,3.71,3.63,3.68,98077,0
2012-02-28,3.71,3.71,3.61,3.68,156925,0
2012-02-29,3.68,3.72,3.6,3.6,188118,0
2012-03-01,3.66,3.66,3.47,3.48,156658,0
2012-03-02,3.52,3.53,3.28,3.35,284169,0
2012-03-05,3.35,3.42,3.29,3.34,152813,0
2012-03-06,3.3,3.43,3.26,3.3,198662,0
2012-03-07,3.4,3.53,3.28,3.38,432403,0
2012-03-08,3.3,3.39,3.23,3.3,450901,0
2012-03-09,3.33,3.41,3.29,3.39,280224,0
2012-03-12,3.4,3.49,3.38,3.45,159185,0
2012-03-13,3.47,3.63,3.44,3.63,462613,0
2012-03-14,3.5,3.53,3.35,3.42,304148,0
2012-03-15,3.45,3.49,3.41,3.49,172853,0
2012-03-16,3.5,3.51,3.45,3.47,277264,0
2012-03-19,3.46,3.66,3.37,3.55,173946,0
2012-03-20,3.51,3.55,3.43,3.46,146358,0
2012-03-21,3.5,3.55,3.47,3.5,118409,0
2012-03-22,3.48,3.58,3.44,3.53,112236,0
2012-03-23,3.59,3.81,3.58,3.74,351221,0
2012-03-26,3.78,3.82,3.7,3.81,205507,0
2012-03-27,3.83,4.07,3.77,3.99,549742,0
2012-03-28,3.97,4.07,3.97,4.05,214958,0
2012-03-29,4,4.09,4,4.08,148156,0
2012-03-30,4.13,4.2,4.05,4.07,235248,0
2012-04-02,4.04,4.06,3.98,4.05,198186,0
2012-04-03,4.03,4.06,3.88,3.94,219599,0
2012-04-04,3.88,3.99,3.81,3.96,204846,0
2012-04-05,3.92,4.02,3.87,3.9,97501,0
2012-04-09,3.81,3.85,3.75,3.77,473575,0
2012-04-10,3.79,3.85,3.65,3.67,240309,0
2012-04-11,3.72,3.78,3.65,3.71,182235,0
2012-04-12,3.7,3.92,3.7,3.89,175206,0
2012-04-13,3.85,3.86,3.73,3.77,129964,0
2012-04-16,3.78,3.86,3.72,3.82,85757,0
2012-04-17,3.87,3.98,3.85,3.87,113743,0
2012-04-18,3.83,3.83,3.77,3.77,87854,0
2012-04-19,3.79,3.87,3.76,3.8,129485,0
2012-04-20,3.95,3.95,3.75,3.81,170265,0
2012-04-23,3.72,3.74,3.58,3.59,317878,0
2012-04-24,3.6,3.62,3.56,3.57,281748,0
2012-04-25,3.62,3.76,3.57,3.68,213965,0
2012-04-26,3.66,3.69,3.6,3.61,92526,0
2012-04-27,3.66,3.71,3.59,3.64,133774,0
2012-04-30,3.64,3.67,3.56,3.57,191414,0
2012-05-01,3.56,3.7,3.52,3.52,213549,0
2012-05-02,3.5,3.61,3.49,3.61,241232,0
2012-05-03,3.61,3.65,3.5,3.51,161732,0
2012-05-04,3.48,3.53,3.4,3.4,212708,0
2012-05-07,3.38,3.51,3.38,3.49,81787,0
2012-05-08,3.45,3.49,3.4,3.46,185888,0
2012-05-09,3.4,3.59,3.37,3.58,246580,0
2012-05-10,3.57,3.72,3.56,3.68,286244,0
2012-05-11,3.63,3.69,3.45,3.56,239622,0
2012-05-14,3.5,3.5,3.38,3.39,252495,0
2012-05-15,3.38,3.4,3.35,3.39,214738,0
2012-05-16,3.4,3.41,3.3,3.3,271793,0
2012-05-17,3.3,3.34,3.28,3.28,359707,0
2012-05-18,3.26,3.31,3.17,3.17,258397,0
2012-05-21,3.19,3.24,3.14,3.19,325427,0
2012-05-22,3.19,3.21,3.11,3.12,269733,0
2012-05-23,3.1,3.21,3.08,3.18,166390,0
2012-05-24,3.15,3.15,3.01,3.06,262747,0
2012-05-25,3.07,3.14,3.06,3.09,202266,0
2012-05-29,3.11,3.19,3.06,3.17,192485,0
2012-05-30,3.11,3.13,3.07,3.07,126213,0
2012-05-31,3.08,3.11,3.04,3.07,289685,0
2012-06-01,3.01,3.12,3,3.07,282576,0
2012-06-04,3.08,3.13,3.07,3.11,157481,0
2012-06-05,3.08,3.13,3.07,3.08,210218,0
2012-06-06,3.11,3.15,3.08,3.1,199071,0
2012-06-07,3.15,3.16,3.08,3.11,793591,0
2012-06-08,3.1,3.25,3.1,3.23,128282,0
2012-06-11,3.29,3.31,3.12,3.12,200515,0
2012-06-12,3.16,3.25,3.15,3.25,194138,0
2012-06-13,3.25,3.31,3.14,3.15,147154,0
2012-06-14,3.15,3.26,3.14,3.2,129339,0
2012-06-15,3.18,3.24,3.15,3.21,390136,0
2012-06-18,3.17,3.25,3.13,3.15,208311,0
2012-06-19,3.16,3.19,3.14,3.15,205305,0
2012-06-20,3.14,3.23,3.14,3.23,120699,0
2012-06-21,3.24,3.24,3.13,3.14,132415,0
2012-06-22,3.15,3.35,3.15,3.35,1302098,0
2012-06-25,3.28,3.33,3.24,3.28,161576,0
2012-06-26,3.28,3.35,3.26,3.32,120264,0
2012-06-27,3.35,3.45,3.33,3.41,134903,0
2012-06-28,3.4,3.41,3.31,3.39,153813,0
2012-06-29,3.47,3.48,3.32,3.44,275326,0
2012-07-02,3.44,3.49,3.35,3.49,147042,0
2012-07-03,3.47,3.48,3.42,3.47,115496,0
2012-07-05,3.44,3.52,3.44,3.51,172806,0
2012-07-06,3.45,3.55,3.43,3.53,122228,0
2012-07-09,3.52,3.52,3.41,3.43,158540,0
2012-07-10,3.47,3.47,3.38,3.44,144926,0
2012-07-11,3.46,3.5,3.38,3.49,115891,0
2012-07-12,3.45,3.52,3.41,3.51,212289,0
2012-07-13,3.51,3.6,3.51,3.59,152720,0
2012-07-16,3.58,3.59,3.51,3.54,145800,0
2012-07-17,3.58,3.58,3.42,3.47,142335,0
2012-07-18,3.47,3.57,3.45,3.56,227330,0
2012-07-19,3.6,3.6,3.52,3.55,129368,0
2012-07-20,3.5,3.51,3.45,3.48,181646,0
2012-07-23,3.4,3.42,3.35,3.37,115102,0
2012-07-24,3.4,3.4,3.21,3.23,183844,0
2012-07-25,3.27,3.33,3.27,3.32,131083,0
2012-07-26,3.38,3.48,3.38,3.47,107281,0
2012-07-27,3.48,3.66,3.39,3.66,195261,0
2012-07-30,3.6,3.67,3.6,3.62,73088,0
2012-07-31,3.57,3.73,3.57,3.63,268752,0
2012-08-01,3.64,3.66,3.48,3.54,198744,0
2012-08-02,3.49,3.64,3.47,3.51,132793,0
2012-08-03,3.53,3.74,3.53,3.68,158204,0
2012-08-06,3.67,3.78,3.65,3.72,177642,0
2012-08-07,3.6,3.64,3.39,3.52,453414,0
2012-08-08,3.49,3.51,3.43,3.45,77300,0
2012-08-09,3.43,3.49,3.41,3.48,111812,0
2012-08-10,3.49,3.5,3.46,3.46,98239,0
2012-08-13,3.46,3.49,3.3,3.31,106419,0
2012-08-14,3.33,3.41,3.28,3.31,135394,0
2012-08-15,3.29,3.49,3.29,3.48,90670,0
2012-08-16,3.49,3.6,3.44,3.58,172931,0
2012-08-17,3.56,3.59,3.38,3.47,158713,0
2012-08-20,3.44,3.45,3.35,3.42,51349,0
2012-08-21,3.37,3.59,3.3513,3.54,225535,0
2012-08-22,3.53,3.56,3.415,3.49,101959,0
2012-08-23,3.5,3.51,3.42,3.46,56335,0
2012-08-24,3.44,3.52,3.44,3.51,65245,0
2012-08-27,3.51,3.54,3.44,3.54,82619,0
2012-08-28,3.53,3.5554,3.5,3.51,62908,0
2012-08-29,3.53,3.58,3.43,3.52,74272,0
2012-08-30,3.49,3.5,3.42,3.42,40681,0
2012-08-31,3.46,3.5,3.41,3.49,125791,0
2012-09-04,3.48,3.5,3.35,3.47,96432,0
2012-09-05,3.52,3.56,3.43,3.55,274275,0
2012-09-06,3.57,3.81,3.53,3.77,240601,0
2012-09-07,3.79,3.87,3.7,3.79,236024,0
2012-09-10,3.78,3.82,3.7,3.73,97681,0
2012-09-11,3.74,3.79,3.7,3.74,89172,0
2012-09-12,3.76,3.81,3.72,3.81,120085,0
2012-09-13,3.82,3.9,3.79,3.86,200528,0
2012-09-14,3.89,3.91,3.82,3.84,195279,0
2012-09-17,3.82,3.85,3.77,3.84,89700,0
2012-09-18,3.83,3.94,3.79,3.86,95802,0
2012-09-19,3.86,3.9,3.83,3.86,100360,0
2012-09-20,3.84,3.84,3.69,3.72,124735,0
2012-09-21,3.8,3.87,3.69,3.85,975202,0
2012-09-24,3.8,3.86,3.78,3.85,130867,0
2012-09-25,3.89,3.95,3.71,3.71,168296,0
2012-09-26,3.69,3.8,3.69,3.77,105111,0
2012-09-27,3.79,3.91,3.79,3.84,112697,0
2012-09-28,3.81,3.81,3.73,3.76,97091,0
2012-10-01,3.78,3.84,3.7,3.76,118413,0
2012-10-02,3.79,3.82,3.695,3.72,81782,0
2012-10-03,3.74,3.8192,3.695,3.71,56711,0
2012-10-04,3.74,3.86,3.68,3.83,87078,0
2012-10-05,3.82,3.93,3.67,3.73,106355,0
2012-10-08,3.7,3.75,3.66,3.73,30519,0
2012-10-09,3.72,3.73,3.61,3.67,73558,0
2012-10-10,3.69,3.78,3.65,3.78,99606,0
2012-10-11,3.81,3.84,3.72,3.77,52361,0
2012-10-12,3.76,3.78,3.67,3.75,64284,0
2012-10-15,3.77,3.82,3.72,3.78,63491,0
2012-10-16,3.82,3.86,3.74,3.78,78173,0
2012-10-17,3.78,3.8408,3.75,3.77,161157,0
2012-10-18,3.78,3.81,3.69,3.73,93625,0
2012-10-19,3.69,3.75,3.61,3.7096,173017,0
2012-10-22,3.7,3.81,3.68,3.8,74002,0
2012-10-23,3.77,3.95,3.75,3.87,158667,0
2012-10-24,3.9,3.9099,3.81,3.85,72306,0
2012-10-25,3.9,3.9,3.81,3.84,48620,0
2012-10-26,3.84,3.9,3.74,3.75,158777,0
2012-10-31,3.77,3.77,3.72,3.76,201544,0
2012-11-01,3.75,3.79,3.73,3.75,163107,0
2012-11-02,3.75,3.75,3.57,3.59,192607,0
2012-11-05,3.58,3.7,3.5,3.66,66572,0
2012-11-06,3.67,3.67,3.5,3.57,128790,0
2012-11-07,3.52,3.55,3.26,3.26,183674,0
2012-11-08,3.31,3.31,3.1,3.2,251775,0
2012-11-09,3.2,3.26,3.19,3.23,79952,0
2012-11-12,3.19,3.25,3.15,3.17,56506,0
2012-11-13,3.15,3.23,3.13,3.16,78214,0
2012-11-14,3.16,3.21,3.05,3.06,124597,0
2012-11-15,3.05,3.08,2.9,2.94,151827,0
2012-11-16,2.94,3.03,2.78,2.96,175000,0
2012-11-19,3,3.12,3,3.11,114285,0
2012-11-20,3.09,3.14,2.96,2.97,82724,0
2012-11-21,2.97,3.03,2.94,2.96,63148,0
2012-11-23,2.98,3.04,2.98,3.03,41496,0
2012-11-26,3.01,3.12,3.01,3.07,92280,0
2012-11-27,3.09,3.22,3.06,3.19,106879,0
2012-11-28,3.16,3.21,3.13,3.21,20435,0
2012-11-29,3.25,3.29,3.22,3.26,113848,0
2012-11-30,3.28,3.29,3.17,3.21,150029,0
2012-12-03,3.23,3.23,3.1,3.12,65953,0
2012-12-04,3.16,3.18,3.055,3.16,65428,0
2012-12-05,3.19,3.19,3.0802,3.15,40167,0
2012-12-06,3.16,3.25,3.14,3.25,35409,0
2012-12-07,3.21,3.26,3.01,3.1,195783,0
2012-12-10,3.07,3.185,3.07,3.13,79324,0
2012-12-11,3.16,3.35,3.16,3.34,150283,0
2012-12-12,3.2,3.37,3.2,3.29,79158,0
2012-12-13,3.29,3.2902,3.14,3.19,61376,0
2012-12-14,3.15,3.24,3.12,3.15,67751,0
2012-12-17,3.16,3.38,3.13,3.34,109199,0
2012-12-18,3.36,3.45,3.331,3.43,123239,0
2012-12-19,3.42,3.42,3.34,3.38,48362,0
2012-12-20,3.38,3.42,3.27,3.33,122042,0
2012-12-21,3.24,3.31,3.15,3.27,505611,0
2012-12-24,3.22,3.31,3.21,3.24,32676,0
2012-12-26,3.24,3.29,3.18,3.2,41318,0
2012-12-27,3.18,3.22,3.13,3.21,91565,0
2012-12-28,3.2,3.21,3.14,3.15,100169,0
2012-12-31,3.14,3.35,3.11,3.33,115442,0
2013-01-02,3.349,3.53,3.349,3.49,297114,0
2013-01-03,3.45,3.51,3.42,3.44,99825,0
2013-01-04,3.48,3.5,3.38,3.48,58927,0
2013-01-07,3.45,3.46,3.34,3.41,82879,0
2013-01-08,3.42,3.48,3.25,3.29,162531,0
2013-01-09,3.31,3.6,3.31,3.52,354648,0
2013-01-10,3.55,3.79,3.55,3.7,830474,0
2013-01-11,3.47,3.68,3.45,3.61,190688,0
2013-01-14,3.58,3.66,3.58,3.65,164910,0
2013-01-15,3.61,3.65,3.58,3.62,124025,0
2013-01-16,3.6,3.62,3.5,3.53,302673,0
2013-01-17,3.55,3.57,3.4,3.42,232409,0
2013-01-18,3.41,3.45,3.37,3.39,117872,0
2013-01-22,3.37,3.43,3.28,3.33,175610,0
2013-01-23,3.35,3.35,3.27,3.27,88923,0
2013-01-24,3.25,3.4,3.2,3.33,159435,0
2013-01-25,3.35,3.39,3.23,3.23,162694,0
2013-01-28,3.25,3.2999,3.18,3.26,227694,0
2013-01-29,3.25,3.39,3.25,3.37,199643,0
2013-01-30,3.35,3.36,3.28,3.29,257488,0
2013-01-31,3.29,3.46,3.29,3.46,415842,0
2013-02-01,3.46,3.49,3.34,3.48,147450,0
2013-02-04,3.44,3.44,3.3,3.3,100749,0
2013-02-05,3.33,3.37,3.28,3.31,64301,0
2013-02-06,3.3,3.3,3.15,3.27,175884,0
2013-02-07,3.26,3.28,3.19,3.22,83758,0
2013-02-08,3.24,3.25,3.19,3.24,92108,0
2013-02-11,3.23,3.23,3.19,3.22,62013,0
2013-02-12,3.23,3.32,3.21,3.31,80545,0
2013-02-13,3.31,3.32,3.2717,3.31,77090,0
2013-02-14,3.29,3.31,3.26,3.31,59377,0
2013-02-15,3.29,3.34,3.27,3.33,108795,0
2013-02-19,3.33,3.33,3.21,3.25,116933,0
2013-02-20,3.25,3.4,3.25,3.33,194219,0
2013-02-21,3.33,3.38,3.26,3.34,71106,0
2013-02-22,3.37,3.41,3.26,3.41,198826,0
2013-02-25,3.43,3.43,3.19,3.21,151154,0
2013-02-26,3.23,3.27,3.18,3.25,49817,0
2013-02-27,3.24,3.37,3.24,3.32,138487,0
2013-02-28,3.32,3.32,3.19,3.22,113689,0
2013-03-01,3.17,3.2325,3.08,3.17,126231,0
2013-03-04,3.14,3.23,3.12,3.2,118061,0
2013-03-05,3.22,3.5,3.2,3.33,294437,0
2013-03-06,3.34,3.41,3.31,3.35,73527,0
2013-03-07,3.34,3.47,3.32,3.47,88385,0
2013-03-08,3.5,3.5,3.409,3.48,158653,0
2013-03-11,3.45,3.47,3.31,3.37,157109,0
2013-03-12,3.35,3.37,3.3,3.35,240231,0
2013-03-13,3.25,3.49,3.23,3.42,256900,0
2013-03-14,3.44,3.47,3.4,3.44,89445,0
2013-03-15,3.44,3.68,3.4,3.58,628949,0
2013-03-18,3.59,3.61,3.51,3.58,114215,0
2013-03-19,3.58,3.61,3.55,3.56,200381,0
2013-03-20,3.62,3.74,3.6,3.67,281826,0
2013-03-21,3.73,3.74,3.62,3.68,284692,0
2013-03-22,3.68,3.74,3.63,3.68,100101,0
2013-03-25,3.68,3.69,3.61,3.65,107161,0
2013-03-26,3.69,3.72,3.61,3.71,150689,0
2013-03-27,3.68,3.69,3.61,3.65,63011,0
2013-03-28,3.69,3.86,3.67,3.7,277981,0
2013-04-01,3.67,3.7,3.53,3.55,155524,0
2013-04-02,3.59,3.59,3.49,3.49,151729,0
2013-04-03,3.49,3.51,3.26,3.32,173833,0
2013-04-04,3.33,3.47,3.32,3.44,189802,0
2013-04-05,3.37,3.69,3.37,3.44,220462,0
2013-04-08,3.45,3.59,3.45,3.51,143826,0
2013-04-09,3.54,3.55,3.35,3.49,270815,0
2013-04-10,3.5,3.6599,3.49,3.54,285968,0
2013-04-11,3.54,3.54,3.39,3.43,142555,0
2013-04-12,3.41,3.5,3.34,3.49,121198,0
2013-04-15,3.46,3.46,3.29,3.3,218913,0
2013-04-16,3.32,3.39,3.25,3.27,170071,0
2013-04-17,3.25,3.33,3.15,3.2,185180,0
2013-04-18,3.28,3.28,3.12,3.15,131271,0
2013-04-19,3.13,3.26,3.13,3.21,115693,0
2013-04-22,3.24,3.24,3.06,3.21,120290,0
2013-04-23,3.26,3.27,3.19,3.2,94269,0
2013-04-24,3.19,3.23,3.15,3.2,80366,0
2013-04-25,3.23,3.24,3.16,3.18,70443,0
2013-04-26,3.18,3.19,3.08,3.15,145157,0
2013-04-29,3.16,3.309,3.15,3.24,138280,0
2013-04-30,3.25,3.34,3.24,3.31,151560,0
2013-05-01,3.28,3.29,3.1,3.13,337550,0
2013-05-02,3.15,3.19,3.12,3.18,79671,0
2013-05-03,3.21,3.3,3.19,3.3,124629,0
2013-05-06,3.29,3.35,3.27,3.32,69617,0
2013-05-07,3.32,3.43,3.25,3.42,115449,0
2013-05-08,3.44,3.45,3.29,3.38,140238,0
2013-05-09,3.29,3.32,3.18,3.19,138699,0
2013-05-10,3.19,3.29,3.19,3.26,129844,0
2013-05-13,3.26,3.34,3.19,3.21,127969,0
2013-05-14,3.23,3.31,3.21,3.28,212011,0
2013-05-15,3.21,3.4,3.21,3.38,253502,0
2013-05-16,3.36,3.42,3.36,3.42,89816,0
2013-05-17,3.43,3.51,3.41,3.51,279020,0
2013-05-20,3.48,3.62,3.48,3.52,226931,0
2013-05-21,3.53,3.59,3.49,3.51,129995,0
2013-05-22,3.51,3.56,3.31,3.32,143743,0
2013-05-23,3.28,3.52,3.28,3.51,148199,0
2013-05-24,3.49,3.62,3.49,3.56,108178,0
2013-05-28,3.63,3.71,3.58,3.63,195817,0
2013-05-29,3.61,3.69,3.58,3.65,106154,0
2013-05-30,3.65,3.8,3.61,3.71,217182,0
2013-05-31,3.66,3.75,3.52,3.55,187724,0
2013-06-03,3.58,3.81,3.54,3.78,352735,0
2013-06-04,3.78,3.83,3.62,3.68,159415,0
2013-06-05,3.68,3.715,3.58,3.58,90544,0
2013-06-06,3.57,3.66,3.46,3.66,169645,0
2013-06-07,3.7,3.7,3.58,3.61,78377,0
2013-06-10,3.62,3.69,3.57,3.68,106345,0
2013-06-11,3.6,3.68,3.56,3.56,79483,0
2013-06-12,3.59,3.63,3.51,3.54,68914,0
2013-06-13,3.55,3.61,3.51,3.57,139070,0
2013-06-14,3.57,3.63,3.56,3.58,106891,0
2013-06-17,3.62,3.71,3.62,3.7,140409,0
2013-06-18,3.7,3.74,3.645,3.71,145734,0
2013-06-19,3.71,3.74,3.61,3.61,143968,0
2013-06-20,3.54,3.66,3.45,3.47,186175,0
2013-06-21,3.49,3.68,3.48,3.65,397803,0
2013-06-24,3.58,3.65,3.55,3.62,191922,0
2013-06-25,3.67,3.69,3.53,3.55,115464,0
2013-06-26,3.59,3.68,3.43,3.51,102358,0
2013-06-27,3.56,3.68,3.55,3.66,113911,0
2013-06-28,3.63,3.73,3.6,3.71,384264,0
2013-07-01,3.75,3.75,3.64,3.68,129371,0
2013-07-02,3.69,3.73,3.6,3.67,62895,0
2013-07-03,3.63,3.7,3.63,3.69,59701,0
2013-07-05,3.74,3.74,3.63,3.7,103749,0
2013-07-08,3.71,3.79,3.69,3.71,128326,0
2013-07-09,3.74,3.795,3.7,3.73,149164,0
2013-07-10,3.73,3.74,3.64,3.69,141284,0
2013-07-11,3.75,3.77,3.7,3.75,122981,0
2013-07-12,3.75,3.81,3.74,3.75,105267,0
2013-07-15,3.75,3.85,3.74,3.83,227555,0
2013-07-16,3.84,3.85,3.76,3.82,122053,0
2013-07-17,3.85,3.87,3.81,3.84,69387,0
2013-07-18,3.86,3.93,3.81,3.81,129909,0
2013-07-19,3.8,3.93,3.78,3.93,101311,0
2013-07-22,3.91,3.93,3.81,3.81,100007,0
2013-07-23,3.83,3.83,3.6,3.65,182091,0
2013-07-24,3.69,3.71,3.6,3.7,94338,0
2013-07-25,3.7,3.82,3.65,3.79,141532,0
2013-07-26,3.74,3.76,3.67,3.72,81254,0
2013-07-29,3.72,3.72,3.67,3.69,70305,0
2013-07-30,3.73,3.73,3.65,3.69,77005,0
2013-07-31,3.71,3.78,3.7,3.71,111095,0
2013-08-01,3.75,3.75,3.68,3.72,92886,0
2013-08-02,3.68,3.72,3.62,3.63,77639,0
2013-08-05,3.63,3.67,3.51,3.67,94868,0
2013-08-06,3.67,3.67,3.55,3.56,115539,0
2013-08-07,3.55,3.61,3.49,3.51,73730,0
2013-08-08,3.55,3.55,3.43,3.46,77073,0
2013-08-09,3.44,3.51,3.42,3.42,67700,0
2013-08-12,3.41,3.5799,3.37,3.49,105001,0
2013-08-13,3.48,3.5,3.45,3.5,66550,0
2013-08-14,3.5,3.58,3.48,3.52,120028,0
2013-08-15,3.45,3.5004,3.35,3.35,112987,0
2013-08-16,3.33,3.5,3.33,3.37,86811,0
2013-08-19,3.34,3.45,3.31,3.31,72672,0
2013-08-20,3.34,3.44,3.31,3.4,82367,0
2013-08-21,3.37,3.45,3.34,3.35,71338,0
2013-08-22,3.38,3.48,3.38,3.45,100685,0
2013-08-23,3.45,3.6,3.37,3.53,98201,0
2013-08-26,3.55,3.59,3.4701,3.5,51481,0
2013-08-27,3.44,3.56,3.32,3.33,98253,0
2013-08-28,3.32,3.4,3.32,3.39,41272,0
2013-08-29,3.38,3.5299,3.26,3.41,111888,0
2013-08-30,3.4,3.4,3.29,3.3,95698,0
2013-09-03,3.36,3.45,3.27,3.37,119475,0
2013-09-04,3.38,3.51,3.33,3.35,107611,0
2013-09-05,3.36,3.5,3.36,3.43,141425,0
2013-09-06,3.46,3.48,3.36,3.43,120729,0
2013-09-09,3.44,3.48,3.33,3.46,137045,0
2013-09-10,3.48,3.66,3.44,3.52,161597,0
2013-09-11,3.5,3.59,3.47,3.47,85849,0
2013-09-12,3.48,3.54,3.43,3.45,124715,0
2013-09-13,3.49,3.54,3.47,3.51,103740,0
2013-09-16,3.57,3.628,3.47,3.51,95981,0
2013-09-17,3.54,3.64,3.51,3.55,122525,0
2013-09-18,3.54,3.65,3.52,3.64,87107,0
2013-09-19,3.64,3.64,3.59,3.63,68741,0
2013-09-20,3.64,3.91,3.63,3.9,371711,0
2013-09-23,3.87,4.09,3.83,3.98,281603,0
2013-09-24,3.97,4.48,3.89,4.33,335473,0
2013-09-25,4.32,4.42,4.12,4.16,178100,0
2013-09-26,4.17,4.18,3.92,4.01,156200,0
2013-09-27,3.95,4.09,3.91,3.97,104900,0
2013-09-30,3.93,4.03,3.89,4.02,128600,0
2013-10-01,4.02,4.21,4.02,4.2,153100,0
2013-10-02,4.16,4.16,3.91,3.95,182340,0
2013-10-03,3.93,3.98,3.86,3.86,116949,0
2013-10-04,3.85,3.99,3.85,3.94,88278,0
2013-10-07,3.89,3.98,3.86,3.91,75557,0
2013-10-08,3.9,3.97,3.79,3.82,121000,0
2013-10-09,3.83,3.94,3.78,3.8,122200,0
2013-10-10,3.88,3.99,3.83,3.94,101000,0
2013-10-11,3.91,4.06,3.9,4.01,143800,0
2013-10-14,3.92,4.11,3.92,4.09,121600,0
2013-10-15,4.08,4.17,4.05,4.11,119600,0
2013-10-16,4.11,4.16,4.09,4.1,112000,0
2013-10-17,4.06,4.17,4.06,4.15,134500,0
2013-10-18,4.2,4.2,4.02,4.09,161737,0
2013-10-21,4.2,4.25,4.12,4.17,141800,0
2013-10-22,4.2,4.25,4.09,4.1,142034,0
2013-10-23,4.09,4.17,4,4.08,100400,0
2013-10-24,4.09,4.12,4.01,4.07,66688,0
2013-10-25,4.1,4.2,4.05,4.13,118400,0
2013-10-28,4.12,4.19,4.06,4.17,74100,0
2013-10-29,4.19,4.26,4.11,4.2,84000,0
2013-10-30,4.21,4.21,4.07,4.07,85800,0
2013-10-31,3.98,4.06,3.66,3.67,189171,0
2013-11-01,3.59,3.85,3.53,3.57,311800,0
2013-11-04,3.58,3.68,3.57,3.61,204100,0
2013-11-05,3.6,3.66,3.56,3.57,114900,0
2013-11-06,3.59,3.6,3.53,3.53,73672,0
2013-11-07,3.55,3.58,3.43,3.44,124223,0
2013-11-08,3.43,3.66,3.43,3.52,123000,0
2013-11-11,3.5,3.57,3.47,3.54,49100,0
2013-11-12,3.52,3.58,3.5,3.54,84921,0
2013-11-13,3.52,3.55,3.5,3.52,100800,0
2013-11-14,3.53,3.53,3.44,3.46,83351,0
2013-11-15,3.46,3.54,3.41,3.47,83500,0
2013-11-18,3.5,3.6,3.49,3.49,105100,0
2013-11-19,3.5,3.58,3.42,3.43,68600,0
2013-11-20,3.46,3.5,3.41,3.43,39821,0
2013-11-21,3.46,3.65,3.41,3.47,159800,0
2013-11-22,3.48,3.53,3.37,3.48,147500,0
2013-11-25,3.49,3.64,3.46,3.63,108100,0
2013-11-26,3.66,3.82,3.58,3.78,130400,0
2013-11-27,3.75,4,3.71,3.98,97730,0
2013-11-29,4.01,4.12,3.9001,4.08,62908,0
2013-12-02,4.07,4.07,3.83,3.84,127700,0
2013-12-03,3.85,3.97,3.78,3.84,94400,0
2013-12-04,3.81,3.901,3.67,3.7,84637,0
2013-12-05,3.67,3.81,3.67,3.76,69700,0
2013-12-06,3.82,3.91,3.77,3.86,81200,0
2013-12-09,3.85,3.85,3.72,3.75,56600,0
2013-12-10,3.74,3.75,3.64,3.69,126300,0
2013-12-11,3.71,3.71,3.55,3.57,88000,0
2013-12-12,3.57,3.61,3.52,3.52,55300,0
2013-12-13,3.52,3.58,3.52,3.54,140200,0
2013-12-16,3.55,3.62,3.51,3.55,108800,0
2013-12-17,3.6,4.09,3.6,3.93,246700,0
2013-12-18,3.91,3.97,3.76,3.93,126927,0
2013-12-19,3.91,3.96,3.84,3.89,102800,0
2013-12-20,3.91,4.11,3.89,4.06,579900,0
2013-12-23,4.07,4.26,4.01,4.25,222000,0
2013-12-24,4.24,4.32,4.14,4.2,164554,0
2013-12-26,4.24,4.34,4.17,4.28,92900,0
2013-12-27,4.27,4.31,4.15,4.2,142043,0
2013-12-30,4.21,4.275,4.07,4.21,112154,0
2013-12-31,4.19,4.29,4.14,4.22,206348,0
2014-01-02,4.19,4.35,4.13,4.3,177338,0
2014-01-03,4.26,4.62,4.26,4.37,277061,0
2014-01-06,4.41,4.41,4.2,4.23,207900,0
2014-01-07,4.24,4.33,4.2,4.21,175200,0
2014-01-08,4.18,4.3,4.16,4.18,176800,0
2014-01-09,4.2,4.2,3.97,4.1,390600,0
2014-01-10,4.11,4.15,4.01,4.14,131600,0
2014-01-13,3.97,4.2,3.86,4.11,217100,0
2014-01-14,4.14,4.35,4.13,4.32,103200,0
2014-01-15,4.31,4.52,4.31,4.49,174729,0
2014-01-16,4.46,4.48,4.36,4.37,68300,0
2014-01-17,4.35,4.39,4.23,4.24,72400,0
2014-01-21,4.28,4.33,4.2,4.26,73400,0
2014-01-22,4.28,4.315,4.24,4.28,92084,0
2014-01-23,4.24,4.31,4.2,4.3,85974,0
2014-01-24,4.26,4.3,4.02,4.04,141500,0
2014-01-27,4.07,4.13,3.97,4.02,87433,0
2014-01-28,4.01,4.12,3.92,4.07,201700,0
2014-01-29,4,4.04,3.86,3.91,178700,0
2014-01-30,3.94,4.08,3.9,3.97,168396,0
2014-01-31,3.88,4.04,3.84,3.84,180900,0
2014-02-03,3.85,3.915,3.6,3.64,216030,0
2014-02-04,3.65,3.76,3.58,3.65,138477,0
2014-02-05,3.62,3.63,3.51,3.56,117960,0
2014-02-06,3.59,3.79,3.59,3.76,168663,0
2014-02-07,3.76,3.76,3.63,3.64,116845,0
2014-02-10,3.63,3.82,3.63,3.8,164109,0
2014-02-11,3.82,3.9452,3.8,3.85,119080,0
2014-02-12,3.86,3.99,3.8516,3.93,134069,0
2014-02-13,3.89,3.985,3.87,3.97,65616,0
2014-02-14,3.98,3.99,3.87,3.97,78001,0
2014-02-18,3.95,4.29,3.9499,4.17,334123,0
2014-02-19,4.25,4.27,4.15,4.2,283404,0
2014-02-20,4.31,4.75,4.25,4.44,730287,0
2014-02-21,4.53,4.54,4.25,4.3,344096,0
2014-02-24,4.3,4.38,4.12,4.14,372344,0
2014-02-25,4.16,4.25,3.96,3.99,195184,0
2014-02-26,4.01,4.19,4.005,4.08,214512,0
2014-02-27,4.05,4.12,4.01,4.1,141232,0
2014-02-28,4.11,4.17,3.99,3.99,241068,0
2014-03-03,3.89,4.04,3.85,3.97,185984,0
2014-03-04,4.04,4.28,4.04,4.21,300170,0
2014-03-05,4.18,4.18,4.03,4.13,128545,0
2014-03-06,4.11,4.16,4.01,4.1,77733,0
2014-03-07,4.07,4.14,4.02,4.06,70613,0
2014-03-10,4.03,4.216,4.01,4.06,281175,0
2014-03-11,4.05,4.08,3.95,3.95,174757,0
2014-03-12,3.99,4.03,3.86,4,198220,0
2014-03-13,4.02,4.02,3.77,3.88,197524,0
2014-03-14,3.95,4.01,3.85,3.94,88980,0
2014-03-17,3.96,4.04,3.87,3.87,122842,0
2014-03-18,3.89,3.99,3.85,3.93,171057,0
2014-03-19,3.97,4.03,3.88,3.9,68732,0
2014-03-20,3.91,4.06,3.88,4.03,93375,0
2014-03-21,4.06,4.15,3.95,4,555243,0
2014-03-24,4.02,4.065,3.82,3.95,131152,0
2014-03-25,3.97,4.04,3.9,3.96,90874,0
2014-03-26,4.04,4.23,3.9,3.91,426000,0
2014-03-27,3.89,3.97,3.78,3.8661,304098,0
2014-03-28,3.8601,3.9099,3.65,3.74,272761,0
2014-03-31,3.74,3.94,3.74,3.78,305474,0
2014-04-01,3.84,3.92,3.78,3.82,222745,0
2014-04-02,3.79,3.82,3.75,3.79,89366,0
2014-04-03,3.78,3.82,3.685,3.73,129163,0
2014-04-04,3.74,3.76,3.56,3.56,254399,0
2014-04-07,3.56,3.62,3.5,3.51,223974,0
2014-04-08,3.53,3.74,3.53,3.62,240186,0
2014-04-09,3.63,3.82,3.61,3.8,178229,0
2014-04-10,3.79,3.82,3.6,3.6,195584,0
2014-04-11,3.5,3.71,3.45,3.49,189822,0
2014-04-14,3.57,3.57,3.4,3.45,171185,0
2014-04-15,3.48,3.51,3.3,3.44,124239,0
2014-04-16,3.47,3.53,3.38,3.5,110030,0
2014-04-17,3.5,3.65,3.4,3.53,145726,0
2014-04-21,3.55,3.6,3.5,3.56,56561,0
2014-04-22,3.55,3.66,3.53,3.59,88538,0
2014-04-23,3.57,3.58,3.485,3.5,105988,0
2014-04-24,3.53,3.53,3.37,3.39,138991,0
2014-04-25,3.36,3.4,3.25,3.28,187855,0
2014-04-28,3.29,3.35,3.15,3.18,216586,0
2014-04-29,3.22,3.33,3.18,3.22,172661,0
2014-04-30,3.19,3.29,3.15,3.26,232673,0
2014-05-01,3.24,3.35,3.16,3.22,264437,0
2014-05-02,3.25,3.27,3.18,3.25,139629,0
2014-05-05,3.2,3.3201,3.17,3.19,129856,0
2014-05-06,3.16,3.26,3.11,3.15,251011,0
2014-05-07,3.19,3.2396,3.1,3.13,128091,0
2014-05-08,3.14,3.18,3.05,3.05,197369,0
2014-05-09,3,3.085,3,3,242662,0
2014-05-12,3.03,3.2,3.03,3.13,199104,0
2014-05-13,3.11,3.15,3.03,3.05,392544,0
2014-05-14,3.04,3.05,2.95,2.96,257791,0
2014-05-15,2.93,2.99,2.9,2.92,177058,0
2014-05-16,2.91,3.01,2.91,3.01,150056,0
2014-05-19,3,3.13,2.9701,3.075,137119,0
2014-05-20,3.05,3.1,3.01,3.03,254119,0
2014-05-21,3.04,3.05,2.95,2.99,133577,0
2014-05-22,3.03,3.14,2.98,3.08,115053,0
2014-05-23,3.06,3.19,3.06,3.17,88472,0
2014-05-27,3.21,3.4,3.17,3.35,283606,0
2014-05-28,3.33,3.33,3.25,3.29,160598,0
2014-05-29,3.29,3.33,3.23,3.26,65767,0
2014-05-30,3.28,3.28,3.18,3.18,241874,0
2014-06-02,3.21,3.21,3.03,3.04,143057,0
2014-06-03,3.04,3.07,3,3.02,133213,0
2014-06-04,3.03,3.12,3,3.09,109225,0
2014-06-05,3.07,3.29,3.05,3.25,234190,0
2014-06-06,3.3,3.46,3.25,3.34,326918,0
2014-06-09,3.32,3.47,3.32,3.41,208328,0
2014-06-10,3.39,3.41,3.29,3.31,165800,0
2014-06-11,3.29,3.34,3.18,3.24,140132,0
2014-06-12,3.25,3.25,3.13,3.15,177561,0
2014-06-13,3.142,3.2825,3.12,3.26,143843,0
2014-06-16,3.24,3.29,3.2,3.27,104706,0
2014-06-17,3.27,3.3799,3.26,3.33,150742,0
2014-06-18,3.3,3.34,3.25,3.28,101106,0
2014-06-19,3.31,3.31,3.21,3.24,80042,0
2014-06-20,3.26,3.31,3.19,3.27,451282,0
2014-06-23,3.4,3.43,3.27,3.35,146088,0
2014-06-24,3.35,3.43,3.285,3.29,191340,0
2014-06-25,3.28,3.35,3.21,3.21,115361,0
2014-06-26,3.2,3.22,3.14,3.15,117925,0
2014-06-27,3.11,3.34,3.11,3.33,422549,0
2014-06-30,3.29,3.29,3.23,3.26,154353,0
2014-07-01,3.26,3.4,3.25,3.37,256411,0
2014-07-02,3.34,3.38,3.26,3.26,97000,0
2014-07-03,3.27,3.35,3.2402,3.27,76734,0
2014-07-07,3.24,3.27,3.15,3.15,194885,0
2014-07-08,3.14,3.16,3.03,3.08,219083,0
2014-07-09,3.1,3.18,3.09,3.14,86012,0
2014-07-10,3.16,3.16,3.05,3.1,88300,0
2014-07-11,3.08,3.1315,3.05,3.05,112148,0
2014-07-14,3.1,3.13,3.05,3.11,135329,0
2014-07-15,3.12,3.14,3.04,3.06,151995,0
2014-07-16,3.1,3.13,3.075,3.08,92394,0
2014-07-17,3.06,3.24,3.01,3.03,280667,0
2014-07-18,3.01,3.11,3.01,3.11,152862,0
2014-07-21,3.08,3.15,3.07,3.13,126948,0
2014-07-22,3.14,3.21,3.13,3.16,76706,0
2014-07-23,3.19,3.25,3.13,3.14,119722,0
2014-07-24,3.16,3.21,3.1325,3.14,110584,0
2014-07-25,3.09,3.48,3.09,3.43,716502,0
2014-07-28,3.48,3.69,3.45,3.57,426084,0
2014-07-29,3.62,3.7,3.5,3.54,241807,0
2014-07-30,3.59,3.59,3.39,3.43,118576,0
2014-07-31,3.38,3.51,3.35,3.43,293923,0
2014-08-01,3.45,3.49,3.3,3.37,173673,0
2014-08-04,3.38,3.3999,3.26,3.35,137837,0
2014-08-05,3.32,3.39,3.28,3.39,156497,0
2014-08-06,3.37,3.53,3.37,3.46,190775,0
2014-08-07,3.6,3.95,3.4601,3.73,530984,0
2014-08-08,3.73,3.83,3.64,3.79,343315,0
2014-08-11,3.86,3.89,3.7,3.77,249438,0
2014-08-12,3.72,3.73,3.63,3.7,154647,0
2014-08-13,3.71,3.72,3.64,3.68,108398,0
2014-08-14,3.66,3.761,3.61,3.74,186101,0
2014-08-15,3.78,3.8,3.58,3.66,175611,0
2014-08-18,3.7,3.73,3.65,3.72,128618,0
2014-08-19,3.73,3.79,3.67,3.72,69521,0
2014-08-20,3.73,3.73,3.59,3.65,118909,0
2014-08-21,3.62,3.71,3.62,3.65,80835,0
2014-08-22,3.66,3.74,3.62,3.68,78359,0
2014-08-25,3.69,3.85,3.66,3.82,247325,0
2014-08-26,3.85,4.2488,3.781,4.06,818359,0
2014-08-27,4.1,4.3,4.0301,4.18,410894,0
2014-08-28,4.17,4.22,4.03,4.05,126410,0
2014-08-29,4.04,4.04,3.91,3.97,178387,0
2014-09-02,4.01,4.32,3.99,4.32,582138,0
2014-09-03,4.32,4.36,4.1,4.12,246921,0
2014-09-04,4.12,4.38,4.12,4.2,204056,0
2014-09-05,4.16,4.26,4.12,4.15,178723,0
2014-09-08,4.15,4.33,4.11,4.26,211426,0
2014-09-09,4.24,4.29,4.05,4.05,293563,0
2014-09-10,4.05,4.07,3.91,3.99,137471,0
2014-09-11,3.98,4.02,3.88,4.01,178675,0
2014-09-12,4.05,4.16,3.87,3.91,197301,0
2014-09-15,3.89,3.95,3.812,3.9,178543,0
2014-09-16,3.88,3.9,3.79,3.86,166549,0
2014-09-17,3.88,4.02,3.86,3.91,110087,0
2014-09-18,3.93,4.01,3.89,4,133433,0
2014-09-19,4,4.05,3.75,3.8,471056,0
2014-09-22,3.77,3.84,3.62,3.64,174848,0
2014-09-23,3.64,3.74,3.52,3.52,248419,0
2014-09-24,3.52,3.69,3.51,3.61,131863,0
2014-09-25,3.61,3.68,3.5,3.52,313961,0
2014-09-26,3.5,3.605,3.46,3.49,152523,0
2014-09-29,3.46,3.56,3.41,3.49,222881,0
2014-09-30,3.45,3.65,3.38,3.4,314788,0
2014-10-01,3.41,3.45,3.27,3.34,334034,0
2014-10-02,3.35,3.5801,3.35,3.53,198352,0
2014-10-03,3.54,3.6,3.41,3.41,135309,0
2014-10-06,3.4,3.43,3.31,3.33,117647,0
2014-10-07,3.32,3.32,3.23,3.23,213987,0
2014-10-08,3.27,3.42,3.2,3.41,248042,0
2014-10-09,3.4,3.4,3.26,3.26,137946,0
2014-10-10,3.21,3.27,3.1,3.11,178748,0
2014-10-13,3.1,3.24,3.06,3.1,231345,0
2014-10-14,3.15,3.285,3.105,3.13,209065,0
2014-10-15,3.09,3.34,3.06,3.33,191951,0
2014-10-16,3.29,3.52,3.28,3.46,141581,0
2014-10-17,3.53,3.54,3.29,3.3,209295,0
2014-10-20,3.27,3.37,3.225,3.27,160610,0
2014-10-21,3.29,3.39,3.18,3.23,209728,0
2014-10-22,3.25,3.25,3.15,3.19,167020,0
2014-10-23,3.24,3.33,3.24,3.29,160848,0
2014-10-24,3.3,3.4192,3.22,3.36,226179,0
2014-10-27,3.35,3.36,3.26,3.3,98249,0
2014-10-28,3.34,3.62,3.27,3.6,222418,0
2014-10-29,3.6,3.61,3.44,3.56,239444,0
2014-10-30,3.54,3.66,3.4901,3.65,137657,0
2014-10-31,3.76,3.8,3.64,3.8,285363,0
2014-11-03,3.78,3.81,3.61,3.75,212743,0
2014-11-04,3.71,3.78,3.6,3.62,122215,0
2014-11-05,3.7,3.79,3.57,3.69,188798,0
2014-11-06,3.66,3.68,3.55,3.6,132211,0
2014-11-07,3.58,3.58,3.44,3.5,257594,0
2014-11-10,3.51,3.74,3.49,3.73,145790,0
2014-11-11,3.75,3.76,3.64,3.75,198133,0
2014-11-12,3.71,3.74,3.6,3.66,217466,0
2014-11-13,3.67,3.81,3.59,3.64,241635,0
2014-11-14,3.63,3.63,3.48,3.5,147775,0
2014-11-17,3.48,3.51,3.4291,3.49,141143,0
2014-11-18,3.5,3.5675,3.45,3.53,147298,0
2014-11-19,3.48,3.51,3.41,3.43,153102,0
2014-11-20,3.4,3.53,3.4,3.52,127308,0
2014-11-21,3.59,3.69,3.45,3.6,244739,0
2014-11-24,3.53,3.68,3.41,3.52,205201,0
2014-11-25,3.55,3.59,3.46,3.54,456519,0
2014-11-26,3.56,3.6,3.48,3.54,157039,0
2014-11-28,3.53,3.54,3.4,3.41,110191,0
2014-12-01,3.42,3.43,3.31,3.31,169118,0
2014-12-02,3.3,3.465,3.3,3.44,127410,0
2014-12-03,3.47,3.59,3.43,3.45,154887,0
2014-12-04,3.44,3.53,3.42,3.49,153033,0
2014-12-05,3.48,3.6,3.48,3.54,107440,0
2014-12-08,3.53,3.58,3.368,3.37,107833,0
2014-12-09,3.32,3.58,3.3,3.56,145686,0
2014-12-10,3.55,3.57,3.36,3.37,127075,0
2014-12-11,3.41,3.48,3.35,3.38,103587,0
2014-12-12,3.31,3.39,3.3,3.31,116048,0
2014-12-15,3.32,3.34,3.2099,3.24,156216,0
2014-12-16,3.25,3.25,3.17,3.17,227188,0
2014-12-17,3.2,3.3,3.15,3.25,272088,0
2014-12-18,3.3,3.4,3.26,3.38,113052,0
2014-12-19,3.37,3.41,3.25,3.36,546742,0
2014-12-22,3.35,3.41,3.31,3.35,122330,0
2014-12-23,3.38,3.58,3.31,3.47,193829,0
2014-12-24,3.47,3.49,3.46,3.48,38063,0
2014-12-26,3.52,3.64,3.41,3.59,167754,0
2014-12-29,3.58,3.62,3.52,3.6,163016,0
2014-12-30,3.58,3.58,3.4,3.44,176799,0
2014-12-31,3.3813,3.675,3.3813,3.62,225603,0
2015-01-02,3.64,3.7,3.565,3.66,130048,0
2015-01-05,3.64,3.82,3.64,3.71,293625,0
2015-01-06,3.71,3.74,3.37,3.37,271622,0
2015-01-07,3.8,4.08,3.72,3.74,768714,0
2015-01-08,3.8,4.14,3.79,3.98,419206,0
2015-01-09,4,4.16,3.95,4.05,282392,0
2015-01-12,4.05,4.23,3.92,4.06,419136,0
2015-01-13,4.2,4.27,3.94,4.15,435821,0
2015-01-14,4.09,4.13,3.94,4.05,250562,0
2015-01-15,4,4.07,3.85,3.87,164952,0
2015-01-16,3.85,3.985,3.83,3.97,191783,0
2015-01-20,3.96,4.01,3.85,3.96,236354,0
2015-01-21,3.87,3.9099,3.75,3.84,174697,0
2015-01-22,3.84,3.92,3.785,3.86,174017,0
2015-01-23,3.86,3.9,3.8,3.82,165355,0
2015-01-26,3.85,4,3.78,3.93,293151,0
2015-01-27,3.86,3.92,3.82,3.88,116379,0
2015-01-28,3.92,3.92,3.74,3.75,207777,0
2015-01-29,3.77,3.89,3.65,3.89,199872,0
2015-01-30,3.84,3.91,3.65,3.65,220282,0
2015-02-02,3.68,3.8,3.65,3.7,168530,0
2015-02-03,3.7,3.9,3.69,3.7,204652,0
2015-02-04,3.67,3.8,3.67,3.73,93405,0
2015-02-05,3.8,3.93,3.75,3.83,233295,0
2015-02-06,3.86,3.952,3.78,3.82,279491,0
2015-02-09,3.78,3.88,3.73,3.73,96022,0
2015-02-10,3.77,3.89,3.74,3.82,133623,0
2015-02-11,3.78,3.92,3.76,3.86,156580,0
2015-02-12,3.9,4.015,3.87,4.01,136015,0
2015-02-13,3.99,4.05,3.88,3.91,137222,0
2015-02-17,3.97,3.98,3.92,3.96,87270,0
2015-02-18,3.94,3.98,3.9,3.94,119492,0
2015-02-19,3.9,3.96,3.87,3.95,87348,0
2015-02-20,3.94,3.94,3.85,3.9,135755,0
2015-02-23,3.85,3.95,3.8299,3.95,100202,0
2015-02-24,3.93,4.02,3.93,4.01,102645,0
2015-02-25,4.02,4.11,3.95,4.08,163278,0
2015-02-26,4.08,4.3,4.07,4.29,345977,0
2015-02-27,4.29,4.38,4.24,4.33,402973,0
2015-03-02,4.32,4.45,4.27,4.36,244900,0
2015-03-03,4.31,4.35,4.16,4.22,170500,0
2015-03-04,4.18,4.2,4.08,4.14,134300,0
2015-03-05,4.15,4.21,4.06,4.19,177300,0
2015-03-06,4.12,4.16,4.07,4.14,175000,0
2015-03-09,4.14,4.19,4.03,4.05,209300,0
2015-03-10,4.05,4.22,3.95,4.14,386000,0
2015-03-11,3.63,4.34,3.47,3.75,486700,0
2015-03-12,3.7,3.81,3.65,3.81,195700,0
2015-03-13,3.79,3.82,3.66,3.81,198600,0
2015-03-16,3.83,3.83,3.66,3.69,152500,0
2015-03-17,3.66,3.75,3.66,3.74,100700,0
2015-03-18,3.72,3.78,3.61,3.78,256400,0
2015-03-19,3.75,3.78,3.67,3.69,113300,0
2015-03-20,3.72,3.77,3.69,3.7,216700,0
2015-03-23,3.67,3.72,3.65,3.7,138300,0
2015-03-24,3.69,3.72,3.62,3.67,130800,0
2015-03-25,3.66,3.66,3.46,3.48,192300,0
2015-03-26,3.46,3.54,3.45,3.46,129700,0
2015-03-27,3.46,3.52,3.41,3.48,121300,0
2015-03-30,3.52,3.58,3.43,3.57,163200,0
2015-03-31,3.55,3.61,3.46,3.52,70631,0
2015-04-01,3.52,3.64,3.43,3.6,221400,0
2015-04-02,3.62,3.76,3.61,3.65,132300,0
2015-04-06,3.6,3.73,3.56,3.59,86900,0
2015-04-07,3.6,3.65,3.52,3.55,90037,0
2015-04-08,3.5,3.62,3.5,3.6,70400,0
2015-04-09,3.58,3.61,3.55,3.61,44749,0
2015-04-10,3.65,3.8,3.6,3.7,114000,0
2015-04-13,3.72,3.73,3.53,3.56,115400,0
2015-04-14,3.61,3.64,3.53,3.6,103900,0
2015-04-15,3.63,3.76,3.61,3.68,140372,0
2015-04-16,3.67,3.755,3.62,3.72,77150,0
2015-04-17,3.67,3.71,3.6,3.63,112500,0
2015-04-20,3.67,3.78,3.552,3.74,112931,0
2015-04-21,3.76,3.76,3.63,3.65,53728,0
2015-04-22,3.63,3.66,3.56,3.64,33623,0
2015-04-23,3.63,3.67,3.59,3.67,107600,0
2015-04-24,3.66,3.71,3.61,3.64,91384,0
2015-04-27,3.62,3.75,3.56,3.56,116400,0
2015-04-28,3.56,3.62,3.55,3.6,92823,0
2015-04-29,3.55,3.62,3.48,3.5,137000,0
2015-04-30,3.48,3.54,3.32,3.32,212000,0
2015-05-01,3.37,3.5,3.34,3.34,127300,0
2015-05-04,3.35,3.46,3.33,3.37,181600,0
2015-05-05,3.37,3.46,3.3,3.3,211400,0
2015-05-06,3.53,3.71,3.53,3.67,356033,0
2015-05-07,3.67,3.79,3.67,3.77,284841,0
2015-05-08,3.8,3.8,3.59,3.62,144500,0
2015-05-11,3.6,3.67,3.57,3.59,121600,0
2015-05-12,3.59,3.68,3.52,3.66,171992,0
2015-05-13,3.68,3.73,3.6,3.67,146600,0
2015-05-14,3.71,3.72,3.63,3.68,128100,0
2015-05-15,3.66,3.75,3.63,3.65,112402,0
2015-05-18,3.63,3.75,3.62,3.72,132225,0
2015-05-19,3.7,3.706,3.59,3.59,98923,0
2015-05-20,3.59,3.6,3.53,3.54,116400,0
2015-05-21,3.52,3.6,3.52,3.53,86400,0
2015-05-22,3.54,3.56,3.46,3.47,118300,0
2015-05-26,3.43,3.52,3.3,3.46,185936,0
2015-05-27,3.5,3.5,3.41,3.5,79700,0
2015-05-28,3.51,3.55,3.432,3.49,99296,0
2015-05-29,3.47,3.52,3.43,3.48,108000,0
2015-06-01,3.52,3.52,3.36,3.46,364693,0
2015-06-02,3.42,3.5,3.4,3.46,80578,0
2015-06-03,3.47,3.56,3.43,3.52,133600,0
2015-06-04,3.46,3.5,3.43,3.47,114600,0
2015-06-05,3.46,3.61,3.4,3.59,371100,0
2015-06-08,3.62,3.66,3.43,3.45,323700,0
2015-06-09,3.48,3.52,3.38,3.49,168092,0
2015-06-10,3.52,3.6,3.5,3.54,240260,0
2015-06-11,3.51,3.58,3.51,3.57,76668,0
2015-06-12,3.55,3.6,3.51,3.59,118400,0
2015-06-15,3.56,3.57,3.5,3.54,114600,0
2015-06-16,3.55,3.59,3.5,3.56,108200,0
2015-06-17,3.59,3.65,3.55,3.65,132200,0
2015-06-18,3.66,3.72,3.58,3.63,275100,0
2015-06-19,3.64,3.64,3.54,3.58,281400,0
2015-06-22,3.59,3.73,3.59,3.65,395400,0
2015-06-23,3.67,3.73,3.63,3.67,135213,0
2015-06-24,3.69,3.69,3.62,3.65,131600,0
2015-06-25,3.69,3.7,3.6,3.69,86400,0
2015-06-26,3.71,3.71,3.54,3.61,442900,0
2015-06-29,3.61,3.61,3.41,3.42,155600,0
2015-06-30,3.41,3.48,3.38,3.45,141022,0
2015-07-01,3.45,3.5,3.38,3.41,157900,0
2015-07-02,3.4,3.44,3.34,3.36,90000,0
2015-07-06,3.35,3.42,3.35,3.39,138200,0
2015-07-07,3.41,3.42,3.3,3.34,194200,0
2015-07-08,3.32,3.41,3.25,3.3,566700,0
2015-07-09,3.32,3.4,3.25,3.25,248500,0
2015-07-10,3.27,3.35,3.27,3.33,98800,0
2015-07-13,3.41,3.45,3.34,3.44,129100,0
2015-07-14,3.41,3.45,3.3,3.41,125381,0
2015-07-15,3.4,3.41,3.27,3.29,91817,0
2015-07-16,3.3,3.33,3.27,3.3,128800,0
2015-07-17,3.32,3.36,3.26,3.28,95800,0
2015-07-20,3.3,3.31,3.14,3.18,182600,0
2015-07-21,3.16,3.23,3.15,3.16,113100,0
2015-07-22,3.16,3.17,2.98,3.04,247400,0
2015-07-23,3.04,3.11,3.02,3.03,86900,0
2015-07-24,3.01,3.09,2.94,2.95,206500,0
2015-07-27,2.95,3,2.94,2.94,83100,0
2015-07-28,2.94,3,2.88,2.96,120800,0
2015-07-29,2.96,3.1,2.95,2.95,141100,0
2015-07-30,2.95,3.06,2.95,3.02,120700,0
2015-07-31,3.01,3.08,2.97,2.98,154600,0
2015-08-03,3.01,3.09,2.78,2.78,295776,0
2015-08-04,2.85,3.23,2.85,3.07,537200,0
2015-08-05,3.1,3.1,2.88,2.9,260900,0
2015-08-06,2.88,2.92,2.76,2.83,285539,0
2015-08-07,2.8,2.88,2.78,2.78,145300,0
2015-08-10,2.78,2.92,2.73,2.76,246800,0
2015-08-11,2.74,2.75,2.59,2.6,279293,0
2015-08-12,2.6,2.82,2.5,2.81,539200,0
2015-08-13,2.81,2.82,2.66,2.67,256800,0
2015-08-14,2.66,2.75,2.64,2.66,356400,0
2015-08-17,2.66,2.87,2.66,2.79,840200,0
2015-08-18,2.81,2.98,2.77,2.85,473300,0
2015-08-19,2.85,2.9,2.81,2.84,203700,0
2015-08-20,2.93,2.97,2.84,2.86,330200,0
2015-08-21,2.86,2.95,2.84,2.88,394500,0
2015-08-24,2.82,2.93,2.74,2.78,454514,0
2015-08-25,2.87,3,2.72,2.75,200000,0
2015-08-26,2.85,2.85,2.74,2.85,205200,0
2015-08-27,2.85,2.95,2.82,2.84,215100,0
2015-08-28,2.82,3.06,2.82,3.06,182800,0
2015-08-31,3.07,3.12,3.03,3.1,264300,0
2015-09-01,3.04,3.1,2.91,2.96,254500,0
2015-09-02,3,3.05,2.91,3.04,170400,0
2015-09-03,3.02,3.15,2.99,3.04,164000,0
2015-09-04,3.02,3.08,3.02,3.05,91800,0
2015-09-08,3.12,3.18,3.1,3.12,155400,0
2015-09-09,3.18,3.23,3.11,3.12,233200,0
2015-09-10,3.13,3.2,3.07,3.13,156483,0
2015-09-11,3.09,3.13,3.05,3.12,76200,0
2015-09-14,3.12,3.12,3.04,3.07,89700,0
2015-09-15,3.07,3.19,3.05,3.19,95009,0
2015-09-16,3.2,3.25,3.12,3.18,131000,0
2015-09-17,3.18,3.29,3.14,3.15,238232,0
2015-09-18,3.1,3.21,3.1,3.14,224300,0
2015-09-21,3.17,3.23,3.05,3.17,79700,0
2015-09-22,3.15,3.15,3.07,3.13,73800,0
2015-09-23,3.15,3.15,3.069,3.11,92705,0
2015-09-24,3.07,3.28,3.03,3.27,192714,0
2015-09-25,3.3,3.3,3.16,3.22,98800,0
2015-09-28,3.21,3.23,3.13,3.18,140818,0
2015-09-29,3.16,3.2,3.1,3.13,100100,0
2015-09-30,3.17,3.19,3.1,3.14,185300,0
2015-10-01,3.14,3.16,2.96,2.99,207800,0
2015-10-02,2.98,3,2.89,2.93,198100,0
2015-10-05,2.96,3.085,2.9,3.07,241549,0
2015-10-06,3.08,3.09,2.99,3.03,166000,0
2015-10-07,3.03,3.11,3,3.07,158500,0
2015-10-08,3.05,3.11,3,3.1,224600,0
2015-10-09,3.12,3.13,3.02,3.1,127300,0
2015-10-12,3.08,3.09,3,3.07,80626,0
2015-10-13,3.05,3.06,2.86,2.98,137500,0
2015-10-14,2.95,3.02,2.91,2.97,119400,0
2015-10-15,2.96,3.1,2.96,3.1,103400,0
2015-10-16,3.12,3.12,3,3.09,91600,0
2015-10-19,3.06,3.1,3.04,3.09,53965,0
2015-10-20,3.06,3.13,3.04,3.11,59600,0
2015-10-21,3.11,3.13,3.01,3.03,71000,0
2015-10-22,3.03,3.13,3.03,3.1,214100,0
2015-10-23,3.09,3.13,3.01,3.09,175400,0
2015-10-26,3.06,3.08,2.95,2.96,148700,0
2015-10-27,2.95,3,2.86,2.87,129200,0
2015-10-28,2.89,3,2.84,2.94,216200,0
2015-10-29,2.91,2.93,2.75,2.77,274200,0
2015-10-30,2.79,2.84,2.66,2.67,310700,0
2015-11-02,2.65,2.88,2.65,2.86,249216,0
2015-11-03,2.97,3.15,2.87,3.05,310700,0
2015-11-04,3.02,3.05,2.96,3.03,182447,0
2015-11-05,3,3.07,3,3.06,61200,0
2015-11-06,3.02,3.15,2.99,3.13,118300,0
2015-11-09,3.13,3.13,3.04,3.09,46390,0
2015-11-10,3.08,3.08,3,3,116600,0
2015-11-11,3,3.04,2.96,3.01,51000,0
2015-11-12,2.98,2.99,2.92,2.92,125300,0
2015-11-13,2.88,2.93,2.87,2.91,44000,0
2015-11-16,2.89,2.95,2.87,2.9,126300,0
2015-11-17,2.89,2.89,2.79,2.79,145700,0
2015-11-18,2.78,2.91,2.78,2.86,218600,0
2015-11-19,2.84,2.88,2.82,2.84,51300,0
2015-11-20,2.86,2.9,2.83,2.85,114500,0
2015-11-23,2.83,2.89,2.83,2.87,90000,0
2015-11-24,2.85,2.95,2.83,2.9,80300,0
2015-11-25,2.9,2.97,2.89,2.95,80100,0
2015-11-27,2.93,2.97,2.91,2.95,35700,0
2015-11-30,2.94,2.96,2.85,2.87,146700,0
2015-12-01,2.88,2.95,2.88,2.92,40245,0
2015-12-02,2.94,2.96,2.86,2.87,82363,0
2015-12-03,2.89,2.94,2.87,2.88,85619,0
2015-12-04,2.87,2.92,2.87,2.88,46800,0
2015-12-07,2.86,2.88,2.8,2.8,142200,0
2015-12-08,2.78,2.84,2.75,2.77,99259,0
2015-12-09,2.76,2.78,2.73,2.75,110600,0
2015-12-10,2.74,2.76,2.72,2.74,217800,0
2015-12-11,2.67,2.77,2.67,2.76,269800,0
2015-12-14,2.74,2.84,2.74,2.75,450285,0
2015-12-15,2.72,2.79,2.72,2.77,366200,0
2015-12-16,2.77,2.84,2.74,2.75,228400,0
2015-12-17,2.77,2.81,2.74,2.75,240200,0
2015-12-18,2.73,3.18,2.73,3.14,2169800,0
2015-12-21,3.03,3.04,2.95,3.02,271600,0
2015-12-22,3.02,3.03,2.9601,3,238346,0
2015-12-23,2.99,3.02,2.98,3,106000,0
2015-12-24,3.01,3.02,2.99,2.99,53047,0
2015-12-28,2.97,3.02,2.79,2.83,469306,0
2015-12-29,2.86,2.87,2.79,2.83,126312,0
2015-12-30,2.82,2.85,2.68,2.79,468513,0
2015-12-31,2.8,2.82,2.71,2.72,329646,0
2016-01-04,2.74,2.79,2.685,2.77,492121,0
2016-01-05,2.81,2.825,2.71,2.73,167721,0
2016-01-06,2.73,2.74,2.62,2.65,268304,0
2016-01-07,2.61,2.626,2.46,2.47,348238,0
2016-01-08,2.46,2.47,2.26,2.26,586144,0
2016-01-11,2.27,2.44,2.27,2.3,351706,0
2016-01-12,2.32,2.37,2.24,2.28,269078,0
2016-01-13,2.29,2.3599,2.18,2.2,331581,0
2016-01-14,2.21,2.22,2.12,2.17,235873,0
2016-01-15,2.12,2.17,2.01,2.03,539020,0
2016-01-19,2.04,2.16,1.95,2.01,441500,0
2016-01-20,1.98,2,1.85,1.95,3053994,0
2016-01-21,1.97,2,1.92,1.94,468134,0
2016-01-22,1.97,1.99,1.93,1.95,266226,0
2016-01-25,1.94,2,1.93,1.93,118008,0
2016-01-26,1.94,1.955,1.91,1.95,219886,0
2016-01-27,1.93,1.96,1.85,1.86,340207,0
2016-01-28,1.89,1.94,1.86,1.86,199976,0
2016-01-29,1.86,1.95,1.86,1.94,169927,0
2016-02-01,1.93,1.99,1.93,1.97,142686,0
2016-02-02,1.95,1.96,1.85,1.86,208952,0
2016-02-03,1.89,1.9599,1.82,1.87,104890,0
2016-02-04,1.88,1.94,1.85,1.89,74646,0
2016-02-05,1.9,1.96,1.78,1.78,320585,0
2016-02-08,1.75,1.79,1.75,1.765,233319,0
2016-02-09,1.75,1.88,1.75,1.84,121170,0
2016-02-10,1.84,1.88,1.77,1.77,159085,0
2016-02-11,1.75,1.83,1.75,1.78,86366,0
2016-02-12,1.8,1.81,1.75,1.78,105740,0
2016-02-16,1.8,1.97,1.79,1.88,119585,0
2016-02-17,1.92,1.98,1.85,1.89,145763,0
2016-02-18,1.89,1.91,1.86,1.87,82053,0
2016-02-19,1.88,1.92,1.87,1.88,77920,0
2016-02-22,1.9,1.9,1.78,1.79,262593,0
2016-02-23,1.77,1.89,1.77,1.77,328204,0
2016-02-24,1.75,1.85,1.75,1.84,130387,0
2016-02-25,1.94,1.94,1.79,1.85,171339,0
2016-02-26,1.85,1.93,1.85,1.93,153817,0
2016-02-29,1.96,1.9899,1.9,1.91,190698,0
2016-03-01,1.94,2,1.895,1.98,99334,0
2016-03-02,1.96,2.12,1.96,2.07,217553,0
2016-03-03,2.07,2.14,1.96,2.01,297002,0
2016-03-04,1.84,1.9,1.79,1.81,371011,0
2016-03-07,1.85,1.8694,1.72,1.74,409045,0
2016-03-08,1.73,1.73,1.67,1.68,299337,0
2016-03-09,1.68,1.74,1.65,1.71,145416,0
2016-03-10,1.74,1.74,1.68,1.69,162342,0
2016-03-11,1.71,1.76,1.7,1.76,236041,0
2016-03-14,1.76,1.87,1.75,1.83,229261,0
2016-03-15,1.83,1.83,1.71,1.72,152093,0
2016-03-16,1.73,1.755,1.7,1.72,112725,0
2016-03-17,1.73,1.85,1.69,1.71,146680,0
2016-03-18,1.75,1.81,1.71,1.8,448895,0
2016-03-21,1.79,1.82,1.71,1.72,123961,0
2016-03-22,1.72,1.74,1.68,1.69,125218,0
2016-03-23,1.7,1.7599,1.63,1.63,253291,0
2016-03-24,1.6,1.63,1.57,1.6,168993,0
2016-03-28,1.59,1.626,1.58,1.58,126464,0
2016-03-29,1.59,1.7,1.59,1.69,214899,0
2016-03-30,1.71,1.77,1.65,1.67,155457,0
2016-03-31,1.68,1.73,1.66,1.66,142500,0
2016-04-01,1.62,1.73,1.62,1.69,145556,0
2016-04-04,1.7,1.74,1.64,1.64,138940,0
2016-04-05,1.64,1.66,1.63,1.64,145934,0
2016-04-06,1.64,1.69,1.64,1.69,130996,0
2016-04-07,1.67,1.71,1.64,1.64,147903,0
2016-04-08,1.6501,1.83,1.59,1.76,747737,0
2016-04-11,1.85,1.89,1.8,1.83,498657,0
2016-04-12,1.86,1.88,1.8,1.81,254890,0
2016-04-13,1.85,1.93,1.81,1.86,612567,0
2016-04-14,1.88,1.9,1.8,1.83,360220,0
2016-04-15,1.82,1.8395,1.76,1.77,173949,0
2016-04-18,1.79,1.81,1.7,1.71,213161,0
2016-04-19,1.74,1.74,1.7,1.7,98754,0
2016-04-20,1.71,1.75,1.65,1.65,343547,0
2016-04-21,1.65,1.7,1.65,1.67,215091,0
2016-04-22,1.68,1.77,1.68,1.76,174748,0
2016-04-25,1.76,1.78,1.68,1.68,152552,0
2016-04-26,1.68,1.73,1.67,1.73,165763,0
2016-04-27,1.67,1.73,1.67,1.72,172679,0
2016-04-28,1.72,1.74,1.68,1.68,134455,0
2016-04-29,1.69,1.77,1.64,1.66,248837,0
2016-05-02,1.68,1.73,1.64,1.68,199397,0
2016-05-03,1.68,1.75,1.66,1.68,256147,0
2016-05-04,1.72,1.74,1.58,1.58,434055,0
2016-05-05,1.58,1.69,1.58,1.64,290978,0
2016-05-06,1.65,1.72,1.62,1.72,281383,0
2016-05-09,1.76,1.77,1.69,1.7,287303,0
2016-05-10,1.72,1.72,1.64,1.65,206066,0
2016-05-11,1.64,1.83,1.62,1.7,446043,0
2016-05-12,1.71,1.88,1.6599,1.67,566519,0
2016-05-13,1.66,1.74,1.66,1.7,219836,0
2016-05-16,1.72,1.75,1.71,1.74,143491,0
2016-05-17,1.73,1.8326,1.73,1.73,366353,0
2016-05-18,1.75,1.95,1.72,1.86,472098,0
2016-05-19,1.9,1.9,1.755,1.76,213246,0
2016-05-20,1.79,1.9199,1.79,1.88,578062,0
2016-05-23,1.92,2.04,1.911,2,1449649,0
2016-05-24,2.02,2.02,1.95,1.99,565676,0
2016-05-25,2,2.01,1.96,2.01,310531,0
2016-05-26,2.04,2.1,2.02,2.05,277958,0
2016-05-27,2.08,2.08,2.01,2.05,263740,0
2016-05-31,2.07,2.17,2.05,2.15,826480,0
2016-06-01,2.16,2.4,2.12,2.36,718784,0
2016-06-02,2.38,2.38,2.2689,2.32,453108,0
2016-06-03,2.34,2.34,2.26,2.3,295587,0
2016-06-06,2.28,2.315,2.27,2.31,273348,0
2016-06-07,2.31,2.33,2.21,2.26,181976,0
2016-06-08,2.25,2.25,2.1602,2.22,201102,0
2016-06-09,2.18,2.18,2.13,2.16,173273,0
2016-06-10,2.13,2.15,2.05,2.06,229935,0
2016-06-13,2.09,2.19,2.05,2.13,351803,0
2016-06-14,2.12,2.2202,2.1175,2.15,223975,0
2016-06-15,2.17,2.35,2.15,2.32,340713,0
2016-06-16,2.29,2.375,2.25,2.36,300908,0
2016-06-17,2.37,2.38,2.26,2.27,316801,0
2016-06-20,2.3,2.34,2.24,2.3,200444,0
2016-06-21,2.29,2.32,2.23,2.29,172160,0
2016-06-22,2.28,2.29,2.17,2.26,205876,0
2016-06-23,2.28,2.47,2.2764,2.4,379302,0
2016-06-24,2.28,2.36,2.11,2.34,702408,0
2016-06-27,2.28,2.28,2.13,2.14,237123,0
2016-06-28,2.14,2.16,2.06,2.12,178151,0
2016-06-29,2.16,2.18,2.11,2.17,173884,0
2016-06-30,2.18,2.23,2.16,2.22,162444,0
2016-07-01,2.23,2.29,2.21,2.24,141808,0
2016-07-05,2.21,2.26,2.21,2.23,130152,0
2016-07-06,2.23,2.3,2.21,2.26,281438,0
2016-07-07,2.28,2.48,2.28,2.35,343646,0
2016-07-08,2.37,2.51,2.37,2.46,334264,0
2016-07-11,2.49,2.49,2.3688,2.44,95003,0
2016-07-12,2.47,2.48,2.4,2.4,224081,0
2016-07-13,2.43,2.545,2.37,2.54,310969,0
2016-07-14,2.55,2.55,2.4,2.42,190766,0
2016-07-15,2.45,2.52,2.41,2.42,242714,0
2016-07-18,2.45,2.59,2.44,2.47,324853,0
2016-07-19,2.48,2.5,2.37,2.4,183028,0
2016-07-20,2.36,2.42,2.26,2.33,229565,0
2016-07-21,2.33,2.45,2.27,2.3,66788,0
2016-07-22,2.41,2.41,2.27,2.3,77240,0
2016-07-25,2.31,2.31,2.25,2.26,94997,0
2016-07-26,2.29,2.46,2.27,2.44,178093,0
2016-07-27,2.47,2.53,2.41,2.49,245384,0
2016-07-28,2.48,2.5099,2.36,2.5,234371,0
2016-07-29,2.5,2.5,2.33,2.33,353181,0
2016-08-01,2.36,2.39,2.3,2.33,151081,0
2016-08-02,2.2,2.27,2,2.04,662802,0
2016-08-03,2.03,2.14,2.01,2.055,229391,0
2016-08-04,2.06,2.12,2.02,2.08,389862,0
2016-08-05,2.14,2.16,2.08,2.1,289845,0
2016-08-08,2.15,2.16,2.04,2.07,221674,0
2016-08-09,2.06,2.1002,2.05,2.06,248163,0
2016-08-10,2.09,2.12,2.03,2.05,195988,0
2016-08-11,2.05,2.09,2.05,2.07,107909,0
2016-08-12,2.07,2.1455,2.07,2.12,79962,0
2016-08-15,2.13,2.2,2.11,2.18,99900,0
2016-08-16,2.17,2.29,2.16,2.28,207752,0
2016-08-17,2.29,2.3,2.2,2.25,134790,0
2016-08-18,2.28,2.29,2.24,2.28,86341,0
2016-08-19,2.27,2.29,2.21,2.22,112775,0
2016-08-22,2.19,2.25,2.18,2.2,91951,0
2016-08-23,2.22,2.28,2.21,2.24,75349,0
2016-08-24,2.22,2.29,2.2,2.23,111374,0
2016-08-25,2.22,2.28,2.21,2.255,80627,0
2016-08-26,2.28,2.349,2.1899,2.23,142867,0
2016-08-29,2.23,2.23,2.16,2.18,65363,0
2016-08-30,2.17,2.25,2.15,2.23,110920,0
2016-08-31,2.27,2.28,2.16,2.16,272342,0
2016-09-01,2.16,2.2399,2.16,2.2,156009,0
2016-09-02,2.18,2.26,2.18,2.26,114129,0
2016-09-06,2.29,2.3,2.23,2.28,101823,0
2016-09-07,2.29,2.31,2.25,2.29,141124,0
2016-09-08,2.3,2.3013,2.23,2.26,93466,0
2016-09-09,2.24,2.24,2.11,2.13,250626,0
2016-09-12,2.1,2.23,2.1,2.14,148768,0
2016-09-13,2.12,2.16,2.07,2.08,132429,0
2016-09-14,2.08,2.13,2.0599,2.07,143561,0
2016-09-15,2.09,2.1,2.05,2.07,79319,0
2016-09-16,2.08,2.09,2.04,2.08,403820,0
2016-09-19,2.07,2.08,2.04,2.04,71540,0
2016-09-20,2.07,2.09,2.04,2.09,91707,0
2016-09-21,2.1,2.28,2.09,2.27,185509,0
2016-09-22,2.28,2.28,2.21,2.27,238470,0
2016-09-23,2.29,2.29,2.16,2.16,90495,0
2016-09-26,2.17,2.18,2.1,2.12,135470,0
2016-09-27,2.13,2.19,2.11,2.18,112495,0
2016-09-28,2.15,2.21,2.15,2.15,132027,0
2016-09-29,2.17,2.17,2.12,2.12,119605,0
2016-09-30,2.11,2.21,2.07,2.18,281408,0
2016-10-03,2.16,2.21,2.13,2.15,212842,0
2016-10-04,2.16,2.19,2.13,2.15,114167,0
2016-10-05,2.19,2.2,2.13,2.17,89419,0
2016-10-06,2.14,2.2,2.11,2.19,138295,0
2016-10-07,2.2,2.2,2.13,2.17,84964,0
2016-10-10,2.18,2.25,2.18,2.23,110787,0
2016-10-11,2.19,2.255,2.15,2.23,124726,0
2016-10-12,2.22,2.23,2.17,2.21,82856,0
2016-10-13,2.18,2.215,2.16,2.19,122039,0
2016-10-14,2.19,2.23,2.17,2.2,112210,0
2016-10-17,2.2,2.21,2.08,2.1,236722,0
2016-10-18,2.09,2.12,2.08,2.11,106321,0
2016-10-19,2.1,2.14,2.09,2.12,112448,0
2016-10-20,2.12,2.15,2.07,2.07,252899,0
2016-10-21,2.07,2.16,2.06,2.14,159719,0
2016-10-24,2.15,2.17,2.06,2.08,238070,0
2016-10-25,2.09,2.1168,2.08,2.1,108676,0
2016-10-26,2.1,2.1,2.04,2.09,179861,0
2016-10-27,2.14,2.37,2.13,2.15,320735,0
2016-10-28,2.14,2.15,2.07,2.09,192687,0
2016-10-31,2.08,2.2,2.07,2.09,319219,0
2016-11-01,2.09,2.12,2.05,2.07,121859,0
2016-11-02,2.05,2.1,2.01,2.01,200669,0
2016-11-03,2.18,2.18,2,2,127271,0
2016-11-04,2,2.025,1.99,1.99,292338,0
2016-11-07,2.03,2.05,2,2.05,225381,0
2016-11-08,2.03,2.07,2.01,2.02,147356,0
2016-11-09,1.95,2.03,1.93,2.02,227332,0
2016-11-10,2.07,2.11,1.95,2.09,356422,0
2016-11-11,2.08,2.28,2.07,2.28,422813,0
2016-11-14,2.33,2.43,2.28,2.43,261216,0
2016-11-15,2.46,2.49,2.35,2.47,369271,0
2016-11-16,2.44,2.5,2.44,2.47,199889,0
2016-11-17,2.48,2.68,2.45,2.65,423625,0
2016-11-18,2.68,2.73,2.58,2.68,348273,0
2016-11-21,2.66,2.7,2.52,2.69,252995,0
2016-11-22,2.88,2.88,2.63,2.72,222785,0
2016-11-23,2.76,2.77,2.59,2.75,225188,0
2016-11-25,2.8,2.83,2.68,2.75,90835,0
2016-11-28,2.77,2.77,2.64,2.75,216966,0
2016-11-29,2.75,2.75,2.59,2.6,115084,0
2016-11-30,2.59,2.68,2.5,2.56,121108,0
2016-12-01,2.55,2.66,2.46,2.58,205530,0
2016-12-02,2.58,2.58,2.43,2.44,163494,0
2016-12-05,2.48,2.56,2.47,2.56,237098,0
2016-12-06,2.57,2.74,2.55,2.73,274226,0
2016-12-07,2.73,2.8,2.68,2.78,360648,0
2016-12-08,2.75,2.94,2.74,2.92,329423,0
2016-12-09,2.87,3,2.82,2.93,463739,0
2016-12-12,2.94,2.94,2.75,2.8,266810,0
2016-12-13,2.8,2.87,2.72,2.85,224149,0
2016-12-14,2.8,2.82,2.65,2.73,208708,0
2016-12-15,2.74,2.84,2.701,2.8,218722,0
2016-12-16,2.83,2.83,2.47,2.6,707139,0
2016-12-19,2.6,2.78,2.6,2.71,224773,0
2016-12-20,2.74,2.79,2.64,2.73,204748,0
2016-12-21,2.72,2.72,2.68,2.7,83386,0
2016-12-22,2.7,2.7262,2.6,2.61,121931,0
2016-12-23,2.58,2.74,2.58,2.73,113260,0
2016-12-27,2.75,3,2.72,2.96,545083,0
2016-12-28,3,3,2.85,2.91,199246,0
2016-12-29,2.9,2.95,2.8,2.93,303157,0
2016-12-30,2.94,2.9611,2.81,2.84,173847,0
2017-01-03,3,3.6,3,3.4,2084397,0
2017-01-04,3.51,3.52,3.16,3.51,727580,0
2017-01-05,3.49,3.65,3.38,3.6,643942,0
2017-01-06,3.53,3.5518,3.38,3.43,410263,0
2017-01-09,3.33,3.5,3.33,3.41,368329,0
2017-01-10,3.39,3.47,3.35,3.45,180106,0
2017-01-11,3.43,3.516,3.4065,3.5,207270,0
2017-01-12,3.5,3.5299,3.38,3.45,229940,0
2017-01-13,3.47,3.6,3.47,3.53,155010,0
2017-01-17,3.59,3.75,3.57,3.74,607299,0
2017-01-18,3.73,3.75,3.5,3.54,468329,0
2017-01-19,3.51,3.53,3.385,3.42,258158,0
2017-01-20,3.41,3.52,3.35,3.39,239434,0
2017-01-23,3.4,3.4,3.28,3.3,262698,0
2017-01-24,3.29,3.37,3.26,3.34,168976,0
2017-01-25,3.35,3.44,3.31,3.42,232998,0
2017-01-26,3.39,3.41,3.25,3.31,201084,0
2017-01-27,3.26,3.32,3.25,3.3,140989,0
2017-01-30,3.26,3.28,3.07,3.1,423549,0
2017-01-31,3.11,3.2,3.07,3.19,171627,0
2017-02-01,3.24,3.25,3.11,3.15,199547,0
2017-02-02,3.14,3.19,3.085,3.1,128765,0
2017-02-03,3.14,3.345,3.1132,3.32,387794,0
2017-02-06,3.34,3.464,3.28,3.37,223743,0
2017-02-07,3.37,3.3956,3.28,3.31,166504,0
2017-02-08,3.33,3.43,3.25,3.38,463909,0
2017-02-09,3.45,3.4899,3.35,3.36,318095,0
2017-02-10,3.4,3.48,3.33,3.39,219351,0
2017-02-13,3.46,3.5,3.36,3.47,459438,0
2017-02-14,3.46,3.46,3.33,3.37,210669,0
2017-02-15,3.36,3.45,3.3299,3.43,176603,0
2017-02-16,3.43,3.47,3.35,3.45,145671,0
2017-02-17,3.46,3.55,3.371,3.53,355750,0
2017-02-21,3.53,3.62,3.47,3.51,227870,0
2017-02-22,3.49,3.54,3.413,3.45,190739,0
2017-02-23,3.45,3.55,3.3861,3.54,238369,0
2017-02-24,3.5,3.53,3.41,3.5,132838,0
2017-02-27,3.49,3.57,3.45,3.54,224921,0
2017-02-28,3.54,3.67,3.38,3.53,540681,0
2017-03-01,3.58,3.6218,3.46,3.56,247789,0
2017-03-02,3.53,3.534,3.3901,3.41,188078,0
2017-03-03,3.41,3.48,3.28,3.37,333601,0
2017-03-06,3.38,3.49,3.27,3.4323,207194,0
2017-03-07,3.43,3.49,3.4,3.43,157732,0
2017-03-08,3.44,3.52,3.415,3.43,153998,0
2017-03-09,3.43,3.46,3.37,3.38,132809,0
2017-03-10,3.4,3.48,3.3,3.34,219305,0
2017-03-13,3.49,3.89,3.381,3.7,1565800,0
2017-03-14,3.7,3.74,3.58,3.62,298677,0
2017-03-15,3.61,3.75,3.57,3.67,334001,0
2017-03-16,3.65,3.83,3.63,3.8,386356,0
2017-03-17,3.74,3.97,3.71,3.95,843536,0
2017-03-20,3.99,4.09,3.89,4.02,741365,0
2017-03-21,4.04,4.04,3.8,3.82,351094,0
2017-03-22,3.78,3.96,3.65,3.93,451386,0
2017-03-23,3.93,4.07,3.93,3.99,460213,0
2017-03-24,4.03,4.08,3.935,3.99,252739,0
2017-03-27,3.91,4.08,3.79,4.03,526378,0
2017-03-28,4.01,4.1799,3.9,4.105,634387,0
2017-03-29,4.05,4.21,3.96,4.09,645942,0
2017-03-30,4.09,4.17,4,4.08,413366,0
2017-03-31,4.02,4.12,3.95,4.1,386566,0
2017-04-03,4.09,4.14,3.95,3.98,340100,0
2017-04-04,3.98,4.04,3.83,3.88,420381,0
2017-04-05,3.9,3.9589,3.78,3.79,264597,0
2017-04-06,4.02,4.03,3.78,3.85,444037,0
2017-04-07,3.89,3.89,3.76,3.83,219979,0
2017-04-10,3.8,3.83,3.655,3.71,408081,0
2017-04-11,3.71,3.72,3.565,3.71,369198,0
2017-04-12,3.68,3.7499,3.64,3.7,293533,0
2017-04-13,3.68,3.73,3.62,3.65,217599,0
2017-04-17,3.69,3.81,3.65,3.75,268025,0
2017-04-18,3.75,3.81,3.67,3.79,138022,0
2017-04-19,3.83,3.98,3.7759,3.9,392009,0
2017-04-20,3.91,4.05,3.88,4.03,349367,0
2017-04-21,4.01,4.0399,3.75,3.77,376714,0
2017-04-24,3.87,3.87,3.76,3.81,245943,0
2017-04-25,3.85,3.98,3.83,3.85,297835,0
2017-04-26,3.87,4.34,3.83,4.195,1172969,0
2017-04-27,4.25,4.25,4.13,4.18,485943,0
2017-04-28,4.17,4.23,4.05,4.08,306602,0
2017-05-01,4.06,4.22,4.01,4.2,354949,0
2017-05-02,4.23,4.35,4.1,4.13,393509,0
2017-05-03,4.09,4.2,4.01,4.18,440875,0
2017-05-04,4.18,4.25,4.12,4.18,329801,0
2017-05-05,4.16,4.27,4.06,4.23,435137,0
2017-05-08,4.22,4.49,4.2,4.26,813145,0
2017-05-09,3.97,4.0499,3.62,3.835,1177712,0
2017-05-10,3.8,3.86,3.7,3.73,259566,0
2017-05-11,3.7,3.7,3.52,3.52,464806,0
2017-05-12,3.53,3.58,3.37,3.47,694248,0
2017-05-15,3.47,3.54,3.4352,3.45,260179,0
2017-05-16,3.45,3.74,3.43,3.61,637863,0
2017-05-17,3.69,3.83,3.62,3.7,1095644,0
2017-05-18,3.74,3.79,3.62,3.64,596080,0
2017-05-19,3.66,3.75,3.55,3.55,409290,0
2017-05-22,3.6,3.78,3.6,3.77,501011,0
2017-05-23,3.79,3.87,3.6,3.68,494568,0
2017-05-24,3.7,3.98,3.665,3.69,742196,0
2017-05-25,3.72,3.7599,3.56,3.58,371531,0
2017-05-26,3.58,3.58,3.5,3.54,255777,0
2017-05-30,3.55,3.578,3.44,3.49,304571,0
2017-05-31,3.49,3.55,3.41,3.45,204097,0
2017-06-01,3.48,3.58,3.4,3.57,420120,0
2017-06-02,3.62,3.72,3.57,3.67,330064,0
2017-06-05,3.66,3.7,3.5,3.5,336053,0
2017-06-06,3.5,3.6,3.46,3.57,168570,0
2017-06-07,3.57,3.72,3.5,3.71,398584,0
2017-06-08,3.75,3.94,3.74,3.87,587915,0
2017-06-09,3.89,4.07,3.86,3.94,710238,0
2017-06-12,3.97,3.98,3.64,3.7,552827,0
2017-06-13,3.73,3.7744,3.6195,3.72,296907,0
2017-06-14,3.76,3.7752,3.6,3.65,329125,0
2017-06-15,3.6,3.75,3.6,3.73,206678,0
2017-06-16,3.7,3.77,3.53,3.54,848883,0
2017-06-19,3.58,3.73,3.57,3.71,293543,0
2017-06-20,3.7,3.75,3.6,3.63,169198,0
2017-06-21,3.64,3.7111,3.57,3.62,209410,0
2017-06-22,3.65,3.67,3.57,3.62,97050,0
2017-06-23,3.65,3.7,3.6182,3.69,2065892,0
2017-06-26,3.7,3.7794,3.63,3.65,399424,0
2017-06-27,3.66,3.75,3.57,3.59,267313,0
2017-06-28,3.6,3.68,3.54,3.63,209382,0
2017-06-29,3.6,3.62,3.5,3.6,266633,0
2017-06-30,3.59,3.75,3.51,3.7,599481,0
2017-07-03,3.77,3.94,3.68,3.85,661941,0
2017-07-05,3.9,3.99,3.73,3.76,956531,0
2017-07-06,3.75,3.77,3.6335,3.65,259663,0
2017-07-07,3.65,3.73,3.63,3.71,181032,0
2017-07-10,3.72,3.77,3.71,3.73,240198,0
2017-07-11,3.76,3.86,3.73,3.78,363853,0
2017-07-12,3.84,3.9841,3.79,3.94,445525,0
2017-07-13,3.94,3.95,3.86,3.93,196034,0
2017-07-14,3.93,4.1,3.9,4,805662,0
2017-07-17,4.01,4.06,3.9,3.95,313666,0
2017-07-18,3.95,4,3.9,3.97,218239,0
2017-07-19,4.01,4.15,3.99,4.1,549338,0
2017-07-20,4.15,4.15,3.96,4.12,461638,0
2017-07-21,4.15,4.2,4.01,4.03,782614,0
2017-07-24,4.06,4.1,3.96,3.99,294857,0
2017-07-25,4,4.02,3.91,3.96,241579,0
2017-07-26,3.99,4.01,3.9,3.95,124098,0
2017-07-27,3.98,4.05,3.82,3.83,283499,0
2017-07-28,3.85,3.94,3.76,3.8,152734,0
2017-07-31,3.8,3.8561,3.76,3.8,175260,0
2017-08-01,3.84,3.84,3.55,3.61,690368,0
2017-08-02,3.6,3.62,3.47,3.55,393875,0
2017-08-03,3.53,3.6,3.48,3.5,231802,0
2017-08-04,3.5,3.5399,3.46,3.48,323283,0
2017-08-07,3.5,3.5062,3.32,3.33,457069,0
2017-08-08,3.57,3.97,3.51,3.9,1409955,0
2017-08-09,3.9,4.04,3.73,3.95,875399,0
2017-08-10,3.91,3.9599,3.74,3.77,441989,0
2017-08-11,3.75,3.84,3.58,3.59,447575,0
2017-08-14,3.62,3.95,3.51,3.91,1373424,0
2017-08-15,4,4.09,3.85,3.95,1078184,0
2017-08-16,3.98,3.98,3.77,3.82,534079,0
2017-08-17,3.78,3.86,3.71,3.73,256089,0
2017-08-18,3.68,3.8,3.67,3.75,285019,0
2017-08-21,3.72,3.8,3.6,3.61,296326,0
2017-08-22,3.62,3.71,3.6,3.65,220540,0
2017-08-23,3.62,3.74,3.55,3.71,473056,0
2017-08-24,3.71,3.75,3.68,3.71,200645,0
2017-08-25,3.71,3.739,3.63,3.71,180010,0
2017-08-28,3.71,3.85,3.7,3.82,245622,0
2017-08-29,3.78,3.85,3.74,3.8,181755,0
2017-08-30,3.8,4.15,3.8,4.105,2427524,0
2017-08-31,4.1,4.13,4,4.02,874925,0
2017-09-01,4.02,4.0401,3.9077,3.99,609561,0
2017-09-05,4,4.24,3.96,4.02,1538268,0
2017-09-06,4.07,4.07,3.87,3.98,394373,0
2017-09-07,4.01,4.09,3.93,4.04,402358,0
2017-09-08,4.04,4.07,3.92,3.96,406661,0
2017-09-11,4.01,4.09,4,4.05,420179,0
2017-09-12,4.09,4.1,4.02,4.02,505144,0
2017-09-13,4.05,4.15,4.03,4.08,415501,0
2017-09-14,4.06,4.11,4,4.04,263422,0
2017-09-15,3.99,4.08,3.95,4.04,942925,0
2017-09-18,4.09,4.35,4.05,4.28,1387431,0
2017-09-19,4.37,4.6,4.3,4.52,2071456,0
2017-09-20,4.52,4.57,4.39,4.45,834642,0
2017-09-21,4.45,4.52,4.32,4.45,638930,0
2017-09-22,4.47,4.49,4.34,4.41,602328,0
2017-09-25,4.41,4.48,4.17,4.18,840885,0
2017-09-26,4.19,4.29,3.96,3.97,809067,0
2017-09-27,4.01,4.18,3.99,4.13,462073,0
2017-09-28,4.14,4.2,4.07,4.16,400897,0
2017-09-29,4.18,4.19,4.11,4.16,246130,0
2017-10-02,4.17,4.23,4.11,4.23,317397,0
2017-10-03,4.23,4.4036,4.17,4.37,586268,0
2017-10-04,4.38,4.405,4.18,4.22,448478,0
2017-10-05,4.21,4.28,4.18,4.18,255731,0
2017-10-06,4.15,4.22,3.9,4.12,565711,0
2017-10-09,4.11,4.27,4.11,4.19,356936,0
2017-10-10,4.16,4.21,4.13,4.16,251383,0
2017-10-11,4.15,4.3,4.12,4.13,375670,0
2017-10-12,4.11,4.15,4.04,4.05,339311,0
2017-10-13,4.02,4.079,3.94,3.97,403250,0
2017-10-16,4.04,4.09,3.865,3.91,366331,0
2017-10-17,3.94,3.94,3.76,3.77,490385,0
2017-10-18,3.8,3.8286,3.63,3.75,526596,0
2017-10-19,3.74,3.74,3.58,3.6,469350,0
2017-10-20,3.6,3.6328,3.51,3.52,523157,0
2017-10-23,3.52,3.58,3.47,3.51,342641,0
2017-10-24,3.5,3.57,3.49,3.49,181835,0
2017-10-25,3.5,3.62,3.43,3.47,364076,0
2017-10-26,3.45,3.545,3.41,3.42,172349,0
2017-10-27,3.43,3.51,3.42,3.47,374055,0
2017-10-30,3.49,3.54,3.41,3.46,286992,0
2017-10-31,3.47,3.5699,3.46,3.51,326496,0
2017-11-01,3.54,3.54,3.36,3.39,521500,0
2017-11-02,3.4,3.4501,3.36,3.39,209464,0
2017-11-03,3.4,3.48,3.39,3.44,311789,0
2017-11-06,3.48,3.59,3.46,3.53,440864,0
2017-11-07,3.49,3.5,3.25,3.25,1086715,0
2017-11-08,3.21,3.3,3.14,3.19,430237,0
2017-11-09,3.14,3.25,3.14,3.23,545680,0
2017-11-10,3.23,3.42,3.23,3.36,407514,0
