Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.9,17.09,16.9,17,251900,0
2005-02-28,17.1,17.71,17.05,17.6,67300,0
2005-03-01,17.8,19.45,17.8,19.42,299700,0
2005-03-02,19.47,20,19.25,19.99,132100,0
2005-03-03,20.85,20.85,19.96,20.43,279200,0
2005-03-04,20.6,20.76,20.25,20.46,165800,0
2005-03-07,20.45,20.52,20.24,20.45,63800,0
2005-03-08,20.45,20.5,20.17,20.18,218000,0
2005-03-09,20.13,20.15,19.59,19.95,69100,0
2005-03-10,19.85,19.85,19.16,19.16,64300,0
2005-03-11,19.21,19.21,18.92,19.16,48800,0
2005-03-14,19.1,19.53,19.05,19.28,35200,0
2005-03-15,19.35,19.35,19.03,19.25,80900,0
2005-03-16,19.25,19.84,19.17,19.57,80500,0
2005-03-17,19.65,20.65,19.5,20.21,165400,0
2005-03-18,20.3,20.3,19.33,19.59,128600,0
2005-03-21,19.59,19.6,19.04,19.05,233700,0
2005-03-22,19.15,19.17,18.75,18.9,111800,0
2005-03-23,18.93,19.4,18.93,19.27,104200,0
2005-03-24,19.35,19.75,19.25,19.54,53600,0
2005-03-28,19.52,19.96,19.52,19.96,26300,0
2005-03-29,19.8,19.8,18.75,18.8,97100,0
2005-03-30,19,19.2,18.8,19.1,84300,0
2005-03-31,18.95,20.85,18.62,20.07,226000,0
2005-04-01,20.01,20.1,19.5,19.64,98300,0
2005-04-04,19.75,19.75,19.25,19.34,34800,0
2005-04-05,19.35,19.8,19.3,19.49,33400,0
2005-04-06,19.65,19.8,18.98,19.58,106800,0
2005-04-07,19.75,19.75,19.1,19.55,52400,0
2005-04-08,19.7,19.7,18.68,18.68,88200,0
2005-04-11,18.72,18.75,18.32,18.5,90200,0
2005-04-12,18.5,18.77,18.32,18.77,225200,0
2005-04-13,18.65,18.8,18.36,18.38,66700,0
2005-04-14,18.3,18.35,17.65,17.65,96200,0
2005-04-15,17.63,17.86,17.38,17.39,56500,0
2005-04-18,17.39,18.08,17.39,18.02,52100,0
2005-04-19,18.02,18.15,17.85,18.03,40200,0
2005-04-20,18.04,18.08,17.15,17.15,85200,0
2005-04-21,17.4,18.15,17.4,17.89,164700,0
2005-04-22,17.95,18.06,16.41,17.35,72700,0
2005-04-25,17.43,18,17.43,17.7,46200,0
2005-04-26,17.75,17.85,16.77,16.78,92300,0
2005-04-27,16.88,17.82,16.88,17.64,84700,0
2005-04-28,17.63,20,17.56,18.63,205300,0
2005-04-29,18.8,19.5,18.29,19.18,75900,0
2005-05-02,19.43,19.98,19.35,19.53,47800,0
2005-05-03,19.78,19.79,19.52,19.53,36400,0
2005-05-04,19.76,19.76,19.41,19.41,43000,0
2005-05-05,18.25,18.8,18.15,18.41,234700,0
2005-05-06,18.66,19.12,18.56,19.12,73600,0
2005-05-09,19.39,19.5,19.14,19.25,76000,0
2005-05-10,19.27,19.32,18.76,18.85,60900,0
2005-05-11,18.85,19.06,18.75,18.98,25400,0
2005-05-12,19,19,18.35,18.5,112200,0
2005-05-13,18.65,18.69,17.8,18.09,117000,0
2005-05-16,18.33,18.64,18.3,18.56,126300,0
2005-05-17,18.56,18.65,18.28,18.39,85400,0
2005-05-18,18.45,18.91,18.4,18.8,289800,0
2005-05-19,18.8,19.75,18.48,18.7,305400,0
2005-05-20,18.8,18.83,18.6,18.8,88700,0
2005-05-23,18.8,18.84,18.54,18.54,114600,0
2005-05-24,18.62,18.95,18.5,18.69,68800,0
2005-05-25,18.79,18.87,18.35,18.4,55500,0
2005-05-26,18.38,18.76,18.38,18.5,58800,0
2005-05-27,18.51,18.53,18.24,18.31,59600,0
2005-05-31,18.3,18.3,17.9,18.2,209900,0
2005-06-01,18.22,18.45,17.9,18.19,65400,0
2005-06-02,18.25,19.1,18.25,18.65,159500,0
2005-06-03,18.65,19,18.48,18.74,27500,0
2005-06-06,18.74,19,18.6,18.96,197000,0
2005-06-07,19,19.2,18.83,18.95,407800,0
2005-06-08,18.75,18.78,18.2,18.45,161600,0
2005-06-09,18.35,18.55,18.19,18.55,55200,0
2005-06-10,18.5,18.5,18.3,18.43,32500,0
2005-06-13,18.43,19.38,18.4,19.1,154500,0
2005-06-14,19.35,19.35,19.01,19.09,77300,0
2005-06-15,19.16,19.6,18.9,19.6,217400,0
2005-06-16,19.6,19.85,19.27,19.48,43100,0
2005-06-17,19.48,19.7,19.2,19.69,66400,0
2005-06-20,19.5,19.5,18.78,19.38,110900,0
2005-06-21,19.48,19.5,19.26,19.5,32100,0
2005-06-22,19.5,19.84,19.46,19.84,78500,0
2005-06-23,19.89,20.23,19.77,19.95,188400,0
2005-06-24,19.8,20.21,19.18,20.17,214100,0
2005-06-27,19.93,19.99,19.6,19.69,57500,0
2005-06-28,19.69,20.87,19.69,20.86,86100,0
2005-06-29,20.61,20.9,20.2,20.7,130700,0
2005-06-30,20.71,22,20.71,21.06,286300,0
2005-07-01,21.12,21.85,21.12,21.37,100700,0
2005-07-05,21.35,22,21.31,21.83,131200,0
2005-07-06,21.95,22.59,21.86,22.29,169900,0
2005-07-07,21.79,22.13,21.42,22.13,122400,0
2005-07-08,22.28,22.99,22.2,22.92,76500,0
2005-07-11,22.92,23.25,21.45,21.98,106300,0
2005-07-12,22.02,22.7,21.88,22.41,188800,0
2005-07-13,22.47,22.65,22.4,22.43,138200,0
2005-07-14,22.25,22.55,22.25,22.5,303000,0
2005-07-15,22.45,22.5,22,22.42,94000,0
2005-07-18,22.3,22.64,22.1,22.64,183500,0
2005-07-19,22.84,23.23,22.76,23,205800,0
2005-07-20,23,23.48,22.95,23.45,209600,0
2005-07-21,23.55,24.13,23.55,24.05,306200,0
2005-07-22,24.05,24.24,23.86,24.24,90800,0
2005-07-25,24.28,24.28,23.91,24.1,169100,0
2005-07-26,24.15,24.15,23.36,23.76,204900,0
2005-07-27,23.78,23.96,23.68,23.9,106100,0
2005-07-28,23.9,23.99,23.77,23.9,244100,0
2005-07-29,23.9,23.9,23.33,23.54,165600,0
2005-08-01,23.5,23.5,22.27,22.9,330000,0
2005-08-02,22.95,22.96,21.98,22.69,310600,0
2005-08-03,22.34,23.1,22.25,23.1,87400,0
2005-08-04,22.77,22.77,21.5,22,370700,0
2005-08-05,21.85,21.85,21.15,21.27,110100,0
2005-08-08,21.31,21.6,20.84,21.08,102200,0
2005-08-09,21.18,21.4,20.63,20.95,67500,0
2005-08-10,21.05,21.45,21.05,21.2,52800,0
2005-08-11,21.27,21.56,21.22,21.35,33400,0
2005-08-12,21.25,21.25,20.85,21.11,29900,0
2005-08-15,21,21.05,20.07,20.31,217600,0
2005-08-16,20.22,20.75,19.85,20.12,88600,0
2005-08-17,20.25,20.54,20.02,20.11,34500,0
2005-08-18,18.8,19.37,18.77,19.07,183800,0
2005-08-19,19.1,19.15,18.8,18.95,56000,0
2005-08-22,18.92,18.97,18.25,18.57,114800,0
2005-08-23,18.5,18.56,18.19,18.25,41900,0
2005-08-24,18.25,18.5,18,18.1,84900,0
2005-08-25,18.2,18.27,17.61,17.98,63400,0
2005-08-26,18,18,17.51,17.54,38700,0
2005-08-29,17.4,17.4,17.07,17.21,85700,0
2005-08-30,17.2,17.26,16.77,17.21,180100,0
2005-08-31,17.21,17.26,16.62,16.88,177800,0
2005-09-01,16.8,16.85,15.7,16,289900,0
2005-09-02,15.85,16.04,15.76,15.95,116600,0
2005-09-06,16,16.05,15.53,15.89,270100,0
2005-09-07,15.85,15.88,15.46,15.67,470500,0
2005-09-08,15.63,15.66,15.15,15.32,272600,0
2005-09-09,15.35,15.57,15.1,15.48,65300,0
2005-09-12,15.54,15.59,15.4,15.47,96200,0
2005-09-13,15.45,15.55,15.25,15.29,380800,0
2005-09-14,15.29,15.72,15.24,15.44,455200,0
2005-09-15,15.53,15.94,15.49,15.92,358500,0
2005-09-16,16,16.71,16,16.67,499300,0
2005-09-19,16.69,16.86,16.37,16.51,360400,0
2005-09-20,16.52,16.52,15.14,15.4,328600,0
2005-09-21,15.22,15.29,14.85,14.85,269900,0
2005-09-22,14.82,15.5,14.49,15.29,568800,0
2005-09-23,15.42,15.93,15.36,15.89,322100,0
2005-09-26,16.15,16.59,16.04,16.3,255800,0
2005-09-27,16.45,16.56,16.11,16.26,115800,0
2005-09-28,16.23,16.34,16.09,16.25,177400,0
2005-09-29,16.25,16.34,16.24,16.29,401600,0
2005-09-30,16.32,16.46,16.23,16.4,344700,0
2005-10-03,16.45,16.56,15.92,15.95,214000,0
2005-10-04,15.94,15.94,15.2,15.29,169900,0
2005-10-05,15.35,15.35,14.51,14.51,241000,0
2005-10-06,13.85,13.86,12.11,12.36,1441700,0
2005-10-07,12.36,12.94,12.12,12.46,332300,0
2005-10-10,13.41,13.41,12.6,12.98,341000,0
2005-10-11,13.05,13.17,12.85,12.97,224400,0
2005-10-12,12.97,12.97,12.11,12.21,230500,0
2005-10-13,12.27,12.55,12.2,12.39,143100,0
2005-10-14,12.55,12.71,12.19,12.24,162900,0
2005-10-17,12.31,12.37,12.14,12.25,110500,0
2005-10-18,12.3,12.3,11.78,11.99,176200,0
2005-10-19,12.05,12.35,11.91,12.33,123600,0
2005-10-20,12.36,12.62,12.1,12.12,132300,0
2005-10-21,12.15,12.2,11.82,11.9,151800,0
2005-10-24,12,12.23,11.95,12.04,173300,0
2005-10-25,12,12.05,11.94,11.99,140100,0
2005-10-26,11.99,12.13,11.95,11.97,116900,0
2005-10-27,12,12.65,12,12.5,527800,0
2005-10-28,12.55,12.84,12.52,12.7,102400,0
2005-10-31,12.75,13.74,12.75,13.5,218500,0
2005-11-01,13.5,13.57,13.06,13.41,108400,0
2005-11-02,13.58,14.26,13.57,14,167500,0
2005-11-03,14.57,15.17,14.55,14.82,442500,0
2005-11-04,15.05,15.5,14.99,15.5,114600,0
2005-11-07,15.65,15.68,15.05,15.27,115800,0
2005-11-08,15.4,15.49,14.8,15.24,248800,0
2005-11-09,15.35,15.67,15.2,15.66,87700,0
2005-11-10,15.66,15.72,15.09,15.7,117200,0
2005-11-11,15.67,15.75,15.53,15.55,60400,0
2005-11-14,15.65,15.9,15.59,15.74,45100,0
2005-11-15,15.74,15.77,15.15,15.19,77000,0
2005-11-16,15.34,15.65,15.24,15.57,65600,0
2005-11-17,16.09,17.09,16.09,16.79,556000,0
2005-11-18,16.92,16.93,16.49,16.64,63400,0
2005-11-21,16.75,17.04,16.5,17.01,268300,0
2005-11-22,17.01,17.66,16.94,17.26,235700,0
2005-11-23,17.32,17.55,17.14,17.24,127300,0
2005-11-25,17.25,17.37,16.95,17.16,70900,0
2005-11-28,17.3,17.3,16.15,17.14,140400,0
2005-11-29,17.22,17.28,16.72,16.83,56800,0
2005-11-30,16.9,17.14,16.67,17.04,71500,0
2005-12-01,18,18.73,17.98,18.67,612300,0
2005-12-02,18.7,18.94,18.7,18.92,101900,0
2005-12-05,19.12,19.24,19.08,19.18,121400,0
2005-12-06,19.28,19.59,19.23,19.5,142000,0
2005-12-07,19.55,19.95,19.55,19.75,139800,0
2005-12-08,19.87,19.97,19.18,19.66,152400,0
2005-12-09,19.71,19.93,19.5,19.72,80800,0
2005-12-12,19.69,19.8,19.5,19.59,119300,0
2005-12-13,19.55,19.9,19.29,19.79,55300,0
2005-12-14,19.85,19.96,19.76,19.79,62000,0
2005-12-15,19.7,19.77,19.45,19.45,119600,0
2005-12-16,19.85,20.27,19.75,20.13,204400,0
2005-12-19,20.17,20.34,19.83,19.95,227300,0
2005-12-20,20.05,20.69,19.9,20.39,134100,0
2005-12-21,20.53,20.9,20.31,20.57,141800,0
2005-12-22,20.55,20.65,19.93,20.53,76400,0
2005-12-23,20.45,20.75,20.2,20.75,35000,0
2005-12-27,20.85,20.9,20.5,20.81,78600,0
2005-12-28,20.85,20.89,20.56,20.7,89900,0
2005-12-29,20.89,21.23,20.84,21.15,57800,0
2005-12-30,21.08,21.29,20.8,21.2,61400,0
2006-01-03,21.18,21.65,21.15,21.64,360700,0
2006-01-04,21.7,22.63,21.68,22.63,380200,0
2006-01-05,22.63,22.63,19.02,21.52,1062500,0
2006-01-06,21.75,21.94,21.27,21.79,289500,0
2006-01-09,21.8,22.14,21.45,22.1,402000,0
2006-01-10,22,22.5,21.71,22.5,213800,0
2006-01-11,22.5,22.5,21.87,22.3,93500,0
2006-01-12,22.38,22.59,21.92,21.98,137500,0
2006-01-13,21.9,21.91,20.15,20.3,249600,0
2006-01-17,20.3,20.55,19.55,19.76,396900,0
2006-01-18,19.55,19.76,19.25,19.35,221500,0
2006-01-19,19.45,19.67,19.27,19.44,189100,0
2006-01-20,19.52,19.76,18.87,19.04,148900,0
2006-01-23,18.94,19.12,18.52,18.55,163400,0
2006-01-24,18.51,19.45,18.5,19.12,302000,0
2006-01-25,19.16,19.16,18.33,18.57,605900,0
2006-01-26,18.75,19.33,18.75,18.78,3338200,0
2006-01-27,19.1,19.26,18.9,19.18,444000,0
2006-01-30,19.14,19.21,18.81,18.93,173800,0
2006-01-31,18.9,19.4,18.8,19.38,380000,0
2006-02-01,19.36,19.5,19.14,19.39,293400,0
2006-02-02,17.9,18.09,16.83,17.62,2150300,0
2006-02-03,17.55,18.37,17.5,18.05,634800,0
2006-02-06,18,18.18,17.65,17.97,433400,0
2006-02-07,18.16,18.33,17.56,17.75,171400,0
2006-02-08,17.9,18.16,17.7,18.05,284800,0
2006-02-09,18.1,18.23,17.62,17.81,209500,0
2006-02-10,17.55,17.8,17.25,17.75,162700,0
2006-02-13,17.64,18.14,17.35,17.84,235800,0
2006-02-14,17.94,18.08,17.59,17.91,217900,0
2006-02-15,17.85,18.01,17.63,18.01,300300,0
2006-02-16,18.03,18.05,17.7,17.95,213400,0
2006-02-17,17.98,17.98,16.92,17.04,609100,0
2006-02-21,17.15,17.46,16.4,17.43,570500,0
2006-02-22,17.5,17.88,17.39,17.6,925100,0
2006-02-23,17.47,17.47,17,17.25,454600,0
2006-02-24,17.2,17.21,16.56,16.71,225400,0
2006-02-27,16.67,17,16.4,17,314800,0
2006-02-28,16.99,17.01,16.7,16.87,132400,0
2006-03-01,16.88,17.07,16.66,16.73,256600,0
2006-03-02,15.5,15.51,13.36,14,3607000,0
2006-03-03,14.03,14.15,13.57,13.92,906200,0
2006-03-06,13.64,14.14,13.64,14.08,485300,0
2006-03-07,14.04,14.1,13.87,14,568600,0
2006-03-08,14.01,14.94,13.99,14.8,678000,0
2006-03-09,14.9,16,14.83,15.93,1725400,0
2006-03-10,15.94,15.94,15.5,15.75,579900,0
2006-03-13,15.88,15.88,15.69,15.74,177800,0
2006-03-14,15.78,15.87,15.62,15.8,234500,0
2006-03-15,15.8,15.95,15.67,15.76,138800,0
2006-03-16,15.78,16.17,15.31,15.32,330300,0
2006-03-17,15.32,15.5,15.24,15.35,377200,0
2006-03-20,15.27,15.9,15.22,15.88,221500,0
2006-03-21,15.9,16.05,15.79,15.86,443300,0
2006-03-22,15.86,16.05,15.71,15.88,351100,0
2006-03-23,15.91,16.1,15.75,15.88,383800,0
2006-03-24,15.84,16.03,15.8,16,155700,0
2006-03-27,15.95,16.01,15.66,15.81,411100,0
2006-03-28,15.8,15.81,15.03,15.38,392800,0
2006-03-29,15.88,15.88,15.06,15.21,699800,0
2006-03-30,15.05,15.17,14.51,14.59,432200,0
2006-03-31,14.62,15.05,14.5,14.94,514900,0
2006-04-03,15,15.09,14.7,14.87,262600,0
2006-04-04,14.8,14.96,14.67,14.88,419500,0
2006-04-05,14.94,15.47,14.84,14.91,280600,0
2006-04-06,14.8,15.72,13.74,15.55,501500,0
2006-04-07,15.7,15.7,14.7,14.86,299100,0
2006-04-10,14.86,15.47,14.8,15.1,364700,0
2006-04-11,15.14,15.21,14.91,15,128700,0
2006-04-12,14.99,15.18,14.9,15.07,160300,0
2006-04-13,14.4,14.8,13.99,14.18,520300,0
2006-04-17,14.07,14.27,13.83,14,369400,0
2006-04-18,14,14.42,13.98,14.37,266800,0
2006-04-19,14.42,14.84,14.28,14.79,239400,0
2006-04-20,14.79,14.79,14.18,14.44,202000,0
2006-04-21,14.6,14.6,14.1,14.25,184100,0
2006-04-24,14.24,14.55,14.05,14.51,471800,0
2006-04-25,14.51,14.63,14.28,14.34,256000,0
2006-04-26,14.36,15.18,14.36,15,610200,0
2006-04-27,15,15.82,14.75,15.71,450000,0
2006-04-28,15.6,15.65,15.2,15.57,294900,0
2006-05-01,15.6,15.88,15.47,15.75,334700,0
2006-05-02,15.87,15.87,15.45,15.63,919300,0
2006-05-03,15.68,16.4,15.57,16.35,485600,0
2006-05-04,16.35,17.23,16.35,16.91,798700,0
2006-05-05,16.97,17.51,16.94,17.49,710100,0
2006-05-08,17.47,17.48,17.16,17.44,472500,0
2006-05-09,17.45,17.55,17.3,17.47,163100,0
2006-05-10,17.46,17.51,17.31,17.42,694400,0
2006-05-11,17.32,17.48,17.03,17.41,750900,0
2006-05-12,17.35,17.36,16.63,16.72,1692000,0
2006-05-15,16.54,16.97,16.41,16.72,482900,0
2006-05-16,16.29,16.34,15.75,15.77,814300,0
2006-05-17,15.7,15.85,15.34,15.35,432900,0
2006-05-18,14.25,14.7,13.8,13.89,1466800,0
2006-05-19,13.89,14.4,13.7,14.22,1185300,0
2006-05-22,13.88,14.17,13.77,14.1,1093200,0
2006-05-23,14.1,14.16,12.74,12.92,982900,0
2006-05-24,13.01,13.19,12.38,12.69,452200,0
2006-05-25,12.79,13.08,12.35,12.7,250200,0
2006-05-26,12.8,12.86,12.51,12.66,203200,0
2006-05-30,12.67,12.77,12.05,12.05,464700,0
2006-05-31,12.05,12.19,11.66,11.87,715500,0
2006-06-01,11.87,12.24,11.73,12.06,777900,0
2006-06-02,12.16,12.36,11.76,11.99,355100,0
2006-06-05,12.01,12.01,11.25,11.31,632000,0
2006-06-06,11.32,11.39,10.87,11.01,631200,0
2006-06-07,11.05,11.31,10.98,11.05,247500,0
2006-06-08,11.05,11.17,10.58,11,385200,0
2006-06-09,11.04,11.42,10.85,10.92,238400,0
2006-06-12,11.01,11.23,10.47,10.47,247500,0
2006-06-13,10.55,10.69,10.17,10.29,325800,0
2006-06-14,10.26,10.51,10.01,10.18,313900,0
2006-06-15,10.19,10.66,10.19,10.42,436400,0
2006-06-16,10.43,10.56,10.16,10.32,467500,0
2006-06-19,10.28,10.28,9.85,9.99,607700,0
2006-06-20,10,10.2,9.88,10.04,431400,0
2006-06-21,10.05,10.12,9.98,10.03,324500,0
2006-06-22,10.01,10.1,9.91,9.94,180800,0
2006-06-23,9.94,10.1,9.85,9.9,132200,0
2006-06-26,9.91,10.06,9.85,9.88,192700,0
2006-06-27,9.88,10.08,9.82,9.85,329300,0
2006-06-28,9.85,9.94,9.55,9.59,321100,0
2006-06-29,9.61,9.95,9.56,9.91,260200,0
2006-06-30,9.98,10.19,9.77,9.77,481500,0
2006-07-03,9.75,9.9,9.6,9.85,187400,0
2006-07-05,9.76,9.76,9.45,9.48,289800,0
2006-07-06,9.48,9.84,9.41,9.81,416800,0
2006-07-07,9.81,10.65,9.64,10.34,624800,0
2006-07-10,10.34,10.55,10.14,10.26,349900,0
2006-07-11,10.2,10.79,10,10.67,475300,0
2006-07-12,10.69,10.69,10.21,10.33,506000,0
2006-07-13,10.28,10.28,10,10.07,536200,0
2006-07-14,10.07,10.13,9.81,9.99,544200,0
2006-07-17,9.95,10.33,9.89,10.16,316300,0
2006-07-18,10.22,10.31,9.83,10,469100,0
2006-07-19,10,10.5,9.9,10.45,260000,0
2006-07-20,10.45,10.64,10.4,10.41,228300,0
2006-07-21,10.41,10.41,10.02,10.18,237600,0
2006-07-24,10.23,10.49,10.23,10.4,165500,0
2006-07-25,10.4,10.9,10.2,10.75,218400,0
2006-07-26,10.75,10.79,10.35,10.7,411500,0
2006-07-27,10.72,10.81,10.19,10.31,340600,0
2006-07-28,10.31,10.49,10.28,10.35,202500,0
2006-07-31,10.25,10.41,10.07,10.14,289900,0
2006-08-01,10.14,10.2,9.84,10.11,507700,0
2006-08-02,10.13,10.32,9.81,10.04,495800,0
2006-08-03,10.28,11.81,10.23,11.6,1467000,0
2006-08-04,11.85,12.08,11.42,11.63,716000,0
2006-08-07,11.63,11.91,11.5,11.8,218900,0
2006-08-08,11.9,12,11.6,11.7,669100,0
2006-08-09,11.78,11.85,11.46,11.61,326700,0
2006-08-10,11.61,12.15,11.53,12.09,505400,0
2006-08-11,12.08,12.15,11.84,12.02,728600,0
2006-08-14,12.1,12.23,12,12.11,224000,0
2006-08-15,12.26,12.27,11.92,12.11,259500,0
2006-08-16,12.2,12.6,12.11,12.43,397300,0
2006-08-17,11.9,12.41,11.82,11.98,925800,0
2006-08-18,12,12.02,11.6,11.72,511900,0
2006-08-21,11.7,11.79,11.55,11.72,261300,0
2006-08-22,11.67,12.33,11.65,12.18,788000,0
2006-08-23,12.18,12.18,11.8,11.9,140900,0
2006-08-24,11.9,11.9,11.55,11.6,135700,0
2006-08-25,11.5,11.62,11.18,11.24,420900,0
2006-08-28,11.23,11.46,11.16,11.35,275800,0
2006-08-29,11.4,11.45,11.13,11.45,274500,0
2006-08-30,11.49,11.74,11.35,11.59,249600,0
2006-08-31,11.6,11.73,11.4,11.42,307900,0
2006-09-01,11.47,11.6,11.34,11.46,253900,0
2006-09-05,11.51,11.52,11.35,11.52,210200,0
2006-09-06,11.45,11.5,11.35,11.46,211800,0
2006-09-07,11.45,11.5,11.1,11.12,290700,0
2006-09-08,11.19,11.21,11.1,11.18,275600,0
2006-09-11,11.16,11.41,11.14,11.21,264400,0
2006-09-12,11.18,11.94,11.18,11.88,575400,0
2006-09-13,11.87,12.53,11.84,12.49,473200,0
2006-09-14,12.49,12.49,12.1,12.14,366500,0
2006-09-15,12.3,12.8,12.27,12.6,431800,0
2006-09-18,12.45,12.61,12.3,12.56,529300,0
2006-09-19,12.56,12.67,12.22,12.4,459700,0
2006-09-20,12.55,13.08,12.55,12.87,436000,0
2006-09-21,13,13.09,12.87,13,258100,0
2006-09-22,12.91,13.05,12.67,12.95,255200,0
2006-09-25,13.06,13.65,13.05,13.43,509200,0
2006-09-26,13.35,13.67,13.25,13.45,364600,0
2006-09-27,13.67,13.84,13.41,13.54,497900,0
2006-09-28,13.49,13.54,13.16,13.46,493200,0
2006-09-29,13.4,13.54,13,13.08,875700,0
2006-10-02,13.02,13.33,12.94,13.1,269300,0
2006-10-03,13.04,14,13.04,13.85,1268800,0
2006-10-04,13.8,14.32,13.79,14.27,814000,0
2006-10-05,13.6,13.61,12.8,13.04,1522400,0
2006-10-06,13.08,13.67,13.04,13.6,1063800,0
2006-10-09,13.63,13.8,13.53,13.75,753600,0
2006-10-10,13.79,13.8,13.58,13.68,342100,0
2006-10-11,13.65,13.65,13.27,13.31,387600,0
2006-10-12,13.4,13.5,13.36,13.49,939000,0
2006-10-13,13.49,13.55,13.4,13.49,574000,0
2006-10-16,13.48,13.6,13.4,13.5,881700,0
2006-10-17,13.5,13.5,13.18,13.35,589600,0
2006-10-18,13.4,13.7,13.19,13.27,614600,0
2006-10-19,13.27,13.46,12.81,13,616800,0
2006-10-20,13.03,13.15,12.8,13,669600,0
2006-10-23,12.9,13.11,12.9,13.11,367400,0
2006-10-24,13.1,13.11,12.92,13.07,482800,0
2006-10-25,13.02,13.35,13,13.18,656100,0
2006-10-26,13.28,13.62,13.07,13.6,417500,0
2006-10-27,13.62,13.69,13.35,13.4,409900,0
2006-10-30,13.3,13.43,13.14,13.3,411100,0
2006-10-31,13.35,13.44,12.96,13,592700,0
2006-11-01,13,13.05,12.37,12.45,372800,0
2006-11-02,12.35,13.2,12.35,13,1130100,0
2006-11-03,13,13.09,12.69,12.84,431100,0
2006-11-06,13,13.17,12.94,13.03,302300,0
2006-11-07,12.98,13.22,12.85,13.1,329300,0
2006-11-08,13,13.33,12.94,13.23,507000,0
2006-11-09,13.38,13.38,13.03,13.22,223300,0
2006-11-10,13.18,13.62,13.18,13.62,211300,0
2006-11-13,13.62,13.88,13.51,13.69,419700,0
2006-11-14,13.7,13.88,13.5,13.67,512400,0
2006-11-15,13.68,13.7,13.26,13.29,623400,0
2006-11-16,13.95,14.62,13.8,14.15,1639900,0
2006-11-17,14.1,14.25,13.91,14.2,516100,0
2006-11-20,14.17,14.21,13.96,14.15,390800,0
2006-11-21,14.1,14.16,13.76,13.99,660300,0
2006-11-22,13.97,14.18,13.81,13.97,292300,0
2006-11-24,13.89,14.2,13.78,14.17,146500,0
2006-11-27,14.2,14.2,13.47,13.47,388100,0
2006-11-28,13.48,13.51,13.09,13.49,429600,0
2006-11-29,13.61,13.65,13.06,13.19,490300,0
2006-11-30,13,13.08,11.88,12.96,716300,0
2006-12-01,12.92,12.92,12.69,12.8,653600,0
2006-12-04,12.78,13.09,12.77,13.09,318800,0
2006-12-05,13.17,13.32,12.89,13.25,410700,0
2006-12-06,13.25,13.44,13.12,13.29,343000,0
2006-12-07,13.29,13.44,13.1,13.18,234000,0
2006-12-08,13.55,14.35,13.55,14.2,984500,0
2006-12-11,14.11,14.11,13.78,13.88,464000,0
2006-12-12,13.8,13.98,13.66,13.77,418300,0
2006-12-13,13.85,14.03,13.85,13.99,293800,0
2006-12-14,14,14.2,13.95,14.13,208200,0
2006-12-15,14.14,14.44,14.08,14.36,440200,0
2006-12-18,14.2,14.21,13.9,13.97,401400,0
2006-12-19,13.86,13.88,13.57,13.68,354300,0
2006-12-20,13.69,13.86,13.42,13.52,367700,0
2006-12-21,13.57,13.76,13.37,13.43,281400,0
2006-12-22,13.4,13.67,13.33,13.48,136700,0
2006-12-26,13.4,13.45,13.14,13.41,184500,0
2006-12-27,13.39,13.43,13.08,13.24,287600,0
2006-12-28,13.23,13.68,13.16,13.55,238300,0
2006-12-29,13.5,13.79,13.07,13.08,296200,0
2007-01-03,13.09,13.39,13,13.15,453100,0
2007-01-04,13.3,15.26,13.25,15.22,1273000,0
2007-01-05,15.15,15.16,14.58,14.83,565800,0
2007-01-08,14.73,15.04,14.56,14.9,708800,0
2007-01-09,14.75,14.75,14.46,14.59,411600,0
2007-01-10,14.5,14.54,14.19,14.4,319000,0
2007-01-11,14.48,14.89,14.4,14.67,379100,0
2007-01-12,14.6,14.68,14.49,14.6,335600,0
2007-01-16,14.62,14.92,14.52,14.82,365800,0
2007-01-17,14.77,15.02,14.69,14.89,171800,0
2007-01-18,14.89,15.11,14.76,15.11,473900,0
2007-01-19,15.06,15.1,14.68,14.85,258000,0
2007-01-22,14.8,14.86,14.54,14.62,282100,0
2007-01-23,14.61,14.8,14.52,14.8,237600,0
2007-01-24,14.8,15.56,14.8,15.56,596700,0
2007-01-25,15.55,15.57,14.87,15.03,305600,0
2007-01-26,15.03,15.14,14.59,14.8,231300,0
2007-01-29,14.71,15.01,14.64,14.74,132100,0
2007-01-30,14.84,14.87,14.6,14.7,127100,0
2007-01-31,14.7,14.94,14.51,14.61,299600,0
2007-02-01,14.64,14.99,14.6,14.84,263700,0
2007-02-02,14.85,15,14.62,14.73,286000,0
2007-02-05,14.65,14.91,14.6,14.68,189200,0
2007-02-06,14.73,14.96,14.64,14.86,149600,0
2007-02-07,14.85,15.03,14.68,14.87,212700,0
2007-02-08,14.8,14.86,14.47,14.83,286200,0
2007-02-09,14.87,14.95,14.51,14.68,226000,0
2007-02-12,14.65,14.9,14.4,14.55,184200,0
2007-02-13,14.6,15.12,14.48,15.07,378566,0
2007-02-14,15.07,15.45,14.95,15.41,409642,0
2007-02-15,15.37,15.94,15.25,15.83,258700,0
2007-02-16,15.83,16.14,15.7,16.13,696400,0
2007-02-20,16.08,16.2,15.63,15.66,502400,0
2007-02-21,15.67,15.85,15.63,15.65,474300,0
2007-02-22,15.66,15.79,15.41,15.62,382700,0
2007-02-23,15.62,15.92,15.51,15.8,448300,0
2007-02-26,15.8,15.92,15.15,15.25,489460,0
2007-02-27,15.03,15.27,14.43,14.61,674200,0
2007-02-28,14.51,14.71,14.19,14.44,322300,0
2007-03-01,14.37,14.61,14.08,14.55,487522,0
2007-03-02,14.48,14.6,14.25,14.41,254900,0
2007-03-05,14.26,14.26,13.41,13.47,561600,0
2007-03-06,13.7,13.86,13.47,13.55,382200,0
2007-03-07,13.5,13.59,13.3,13.32,491100,0
2007-03-08,13.95,15.44,13.95,15.43,896300,0
2007-03-09,15.49,15.49,14.95,15.14,281800,0
2007-03-12,15.03,15.25,15.02,15.24,131600,0
2007-03-13,15.14,15.23,14.79,15.02,355400,0
2007-03-14,14.95,14.96,14.4,14.65,248600,0
2007-03-15,14.68,15.04,14.68,14.91,180000,0
2007-03-16,14.91,15,14.7,14.79,234100,0
2007-03-19,14.89,15.65,14.75,15.5,460200,0
2007-03-20,15.47,15.55,15.24,15.42,183200,0
2007-03-21,15.41,16.2,15.29,16,512500,0
2007-03-22,15.25,15.65,14.97,15.35,747600,0
2007-03-23,15.2,15.45,15.11,15.31,306400,0
2007-03-26,15.29,15.45,15.25,15.41,241100,0
2007-03-27,15.31,15.45,15.05,15.23,258500,0
2007-03-28,15.12,15.84,14.97,15.84,510700,0
2007-03-29,15.9,15.98,15.55,15.89,293100,0
2007-03-30,15.91,16,15.64,15.79,245900,0
2007-04-02,15.31,15.9,15.31,15.89,200100,0
2007-04-03,15.95,15.97,15.67,15.74,723100,0
2007-04-04,15.75,15.85,15.42,15.74,535800,0
2007-04-05,15.67,15.8,15.55,15.75,129000,0
2007-04-09,15.71,15.72,15.09,15.2,576600,0
2007-04-10,15.33,15.6,15.06,15.2,689000,0
2007-04-11,15.17,15.2,14.11,14.67,693900,0
2007-04-12,14.68,14.87,14.35,14.5,805300,0
2007-04-13,14.5,14.62,14.37,14.45,489000,0
2007-04-16,14.55,14.61,14.38,14.43,308400,0
2007-04-17,14.25,14.47,14.25,14.39,355000,0
2007-04-18,14.26,14.35,14.12,14.22,211600,0
2007-04-19,15.82,15.82,13.97,14,304300,0
2007-04-20,14.2,14.3,14.01,14.15,338553,0
2007-04-23,14.08,14.23,13.91,13.96,171200,0
2007-04-24,13.94,14.05,13.81,14.01,293200,0
2007-04-25,14.11,14.25,13.83,14.11,290400,0
2007-04-26,14.08,14.16,14.01,14.13,210100,0
2007-04-27,14.12,14.19,14,14.13,151700,0
2007-04-30,14.19,14.2,13.93,13.97,218600,0
2007-05-01,13.97,13.98,13.47,13.77,286000,0
2007-05-02,13.76,14.19,13.7,13.74,232900,0
2007-05-03,13.77,13.91,13.65,13.66,537270,0
2007-05-04,13.71,13.76,13.45,13.51,360700,0
2007-05-07,13.64,13.8,13.47,13.6,434200,0
2007-05-08,13.6,13.65,13.41,13.46,280700,0
2007-05-09,13.46,13.87,13.4,13.75,367170,0
2007-05-10,13.66,13.66,13.21,13.28,835200,0
2007-05-11,13.37,13.57,13.3,13.55,675800,0
2007-05-14,13.54,13.54,13.1,13.14,664100,0
2007-05-15,13.18,13.32,12.78,12.82,374553,0
2007-05-16,12.84,12.93,12.57,12.61,323900,0
2007-05-17,12.59,12.94,12.59,12.8,371400,0
2007-05-18,12.8,13.1,12.8,13.04,291400,0
2007-05-21,13.07,13.35,13.03,13.31,332800,0
2007-05-22,13.32,13.45,13.13,13.24,165300,0
2007-05-23,13.23,13.51,13.15,13.51,474300,0
2007-05-24,13.15,13.41,11.86,12.1,1976300,0
2007-05-25,12.1,12.28,11.96,11.97,833084,0
2007-05-29,12.06,12.2,11.73,11.89,769321,0
2007-05-30,11.89,12.11,11.75,12.11,462700,0
2007-05-31,12.2,12.36,12.06,12.23,389734,0
2007-06-01,12.39,12.44,12.11,12.28,282600,0
2007-06-04,12.28,12.48,12.15,12.2,525900,0
2007-06-05,12.22,12.22,11.73,11.75,953200,0
2007-06-06,11.75,11.85,11.47,11.57,671469,0
2007-06-07,11.57,11.72,11.42,11.48,564000,0
2007-06-08,11.48,11.59,11.25,11.45,596600,0
2007-06-11,11.45,11.55,11.33,11.45,647200,0
2007-06-12,11.32,11.39,11.18,11.23,461700,0
2007-06-13,11.27,11.35,11.06,11.22,609200,0
2007-06-14,11.2,11.35,11.11,11.28,588200,0
2007-06-15,11.46,11.54,11.32,11.49,533800,0
2007-06-18,11.48,11.58,11.47,11.52,301300,0
2007-06-19,11.46,11.53,11.29,11.3,375700,0
2007-06-20,11.31,11.37,11.1,11.11,588300,0
2007-06-21,11.1,11.25,10.99,11.01,628800,0
2007-06-22,10.95,11.01,10.73,10.88,664100,0
2007-06-25,10.91,11.1,10.75,10.82,406900,0
2007-06-26,10.92,11.1,10.82,10.96,478100,0
2007-06-27,10.88,11.15,10.8,11.13,213200,0
2007-06-28,11.13,11.17,10.99,10.99,192100,0
2007-06-29,11.01,11.09,10.88,10.96,194900,0
2007-07-02,10.96,11.1,10.79,10.82,221000,0
2007-07-03,10.86,10.97,10.78,10.97,137900,0
2007-07-05,10.96,11.09,10.84,11.05,275900,0
2007-07-06,11.04,11.37,10.92,11.32,272800,0
2007-07-09,11.3,11.37,11.25,11.33,436300,0
2007-07-10,11.23,11.34,11.08,11.14,517500,0
2007-07-11,11.12,11.3,11.1,11.27,394700,0
2007-07-12,11.36,11.71,11.34,11.7,430700,0
2007-07-13,11.68,11.78,11.59,11.74,168300,0
2007-07-16,11.73,11.73,11.49,11.65,268700,0
2007-07-17,11.61,11.74,11.55,11.62,559000,0
2007-07-18,11.6,11.61,11.45,11.55,373200,0
2007-07-19,11.68,11.78,11.61,11.76,279200,0
2007-07-20,11.73,11.73,11.35,11.4,310600,0
2007-07-23,11.47,11.51,11.28,11.31,259500,0
2007-07-24,11.3,11.36,10.99,11.08,386400,0
2007-07-25,11.12,11.17,10.77,10.92,424900,0
2007-07-26,10.79,10.84,10.35,10.5,680100,0
2007-07-27,10.5,10.57,10.03,10.05,755400,0
2007-07-30,10.05,10.12,9.82,10.04,411800,0
2007-07-31,10.14,10.2,9.69,9.75,584300,0
2007-08-01,9.72,9.82,9.34,9.51,756400,0
2007-08-02,9.42,9.6,9.26,9.32,473600,0
2007-08-03,9.36,9.5,8.76,8.97,1219000,0
2007-08-06,8.99,9,8.31,8.71,1127800,0
2007-08-07,8.65,9.3,8.59,9.27,1440000,0
2007-08-08,9.35,9.58,9.1,9.21,1127400,0
2007-08-09,8.5,8.63,7.26,7.67,2781400,0
2007-08-10,7.52,7.58,7.26,7.38,1549300,0
2007-08-13,7.35,7.66,7.35,7.51,1020300,0
2007-08-14,7.59,7.6,7.29,7.32,391400,0
2007-08-15,7.28,7.4,7.21,7.3,442600,0
2007-08-16,7.27,7.6,7.01,7.58,704200,0
2007-08-17,8.29,8.29,7.19,7.32,1132100,0
2007-08-20,7.32,7.53,7.21,7.38,794100,0
2007-08-21,7.38,7.54,7.23,7.44,577200,0
2007-08-22,7.64,7.86,7.45,7.83,672800,0
2007-08-23,7.19,7.19,6.12,6.59,3208100,0
2007-08-24,6.45,6.7,6.3,6.56,1608300,0
2007-08-27,6.43,6.57,6.33,6.35,685900,0
2007-08-28,6.38,6.51,6.22,6.41,678200,0
2007-08-29,6.41,6.58,6.22,6.5,994400,0
2007-08-30,6.38,6.43,6.27,6.34,556000,0
2007-08-31,6.46,6.66,6.4,6.6,631500,0
2007-09-04,6.6,6.67,6.5,6.59,410200,0
2007-09-05,6.61,6.61,6.32,6.37,815100,0
2007-09-06,6.44,6.44,6.23,6.31,473000,0
2007-09-07,6.28,6.4,6.21,6.35,490400,0
2007-09-10,6.4,6.44,6.15,6.19,339800,0
2007-09-11,6.23,6.27,6.12,6.18,343000,0
2007-09-12,6.17,6.32,6.12,6.24,332500,0
2007-09-13,6.25,6.43,6.12,6.36,257000,0
2007-09-14,6.3,6.39,6.12,6.33,615500,0
2007-09-17,6.32,6.37,6.23,6.31,267500,0
2007-09-18,6.33,6.67,6.29,6.66,579300,0
2007-09-19,6.72,6.98,6.68,6.89,784800,0
2007-09-20,6.94,6.94,6.69,6.8,314900,0
2007-09-21,6.86,6.9,6.57,6.59,480300,0
2007-09-24,6.58,6.63,6.28,6.32,434600,0
2007-09-25,6.32,6.32,5.92,5.95,885700,0
2007-09-26,6.09,6.13,5.79,5.87,1193900,0
2007-09-27,5.9,5.96,5.76,5.93,1049700,0
2007-09-28,5.88,6.35,5.88,6.1,585800,0
2007-10-01,6.11,6.26,6.05,6.25,637800,0
2007-10-02,6.23,6.51,6.15,6.48,508700,0
2007-10-03,6.46,6.95,6.41,6.94,1341400,0
2007-10-04,6.98,6.98,6.5,6.51,297100,0
2007-10-05,6.03,6.93,6.03,6.91,389300,0
2007-10-08,6.88,6.88,6.52,6.59,546300,0
2007-10-09,6.65,6.65,6.35,6.47,530000,0
2007-10-10,6.48,6.57,6.35,6.46,227000,0
2007-10-11,6.5,6.65,6.45,6.55,397800,0
2007-10-12,6.53,6.6,6.42,6.49,367600,0
2007-10-15,6.48,6.49,6.23,6.31,390700,0
2007-10-16,6.3,6.32,6.02,6.05,512100,0
2007-10-17,6.09,6.17,5.87,5.92,602700,0
2007-10-18,6.35,6.5,5.69,6.29,1224100,0
2007-10-19,6.29,6.41,6.15,6.18,657500,0
2007-10-22,6.28,6.4,6.2,6.3,789400,0
2007-10-23,6.5,6.54,6.36,6.48,721000,0
2007-10-24,6.48,6.5,6.25,6.45,579300,0
2007-10-25,6.48,6.52,6.31,6.39,487300,0
2007-10-26,6.48,6.82,6.39,6.8,1465600,0
2007-10-29,6.79,7.5,6.69,6.75,959800,0
2007-10-30,6.8,6.95,6.66,6.69,539700,0
2007-10-31,6.77,7.34,6.71,7.07,2266200,0
2007-11-01,7.04,7.05,6.73,6.82,704800,0
2007-11-02,6.75,6.85,6.5,6.65,1334700,0
2007-11-05,6.7,6.71,6.5,6.54,385512,0
2007-11-06,6.55,6.6,6.37,6.55,955900,0
2007-11-07,6.35,6.63,6.35,6.38,645756,0
2007-11-08,6.9,7.36,6.55,6.95,1884000,0
2007-11-09,7.03,7.55,7.01,7.54,1865500,0
2007-11-12,7.37,7.75,7.37,7.59,657913,0
2007-11-13,7.7,8.06,7.69,8,977400,0
2007-11-14,7.99,8.2,7.78,7.87,965640,0
2007-11-15,7.91,7.93,7.51,7.76,687600,0
2007-11-16,7.79,7.8,7.5,7.73,459400,0
2007-11-19,7.63,7.73,7.25,7.33,1096572,0
2007-11-20,7.06,7.47,6.45,6.54,1368600,0
2007-11-21,6.32,7.18,6.32,6.95,853884,0
2007-11-23,6.95,7.15,6.84,7.15,602200,0
2007-11-26,7.15,7.18,6.74,6.84,760000,0
2007-11-27,6.85,7.05,6.85,6.97,624750,0
2007-11-28,6.97,7.34,6.97,7.3,403400,0
2007-11-29,7.33,7.41,7.12,7.19,480400,0
2007-11-30,7.31,7.45,7.25,7.37,375800,0
2007-12-03,7.37,7.48,7.25,7.37,782400,0
2007-12-04,7.32,7.49,7.13,7.43,417200,0
2007-12-05,7.43,7.59,7.36,7.41,650600,0
2007-12-06,7.38,7.7,7.32,7.67,803361,0
2007-12-07,7.71,7.87,7.65,7.69,340800,0
2007-12-10,7.7,7.9,7.66,7.8,275400,0
2007-12-11,7.79,8,7.22,7.22,598400,0
2007-12-12,7.37,7.66,7.29,7.48,387600,0
2007-12-13,7.43,7.51,7.08,7.11,372224,0
2007-12-14,6.89,6.97,6.63,6.69,488300,0
2007-12-17,6.69,6.77,6.48,6.51,528600,0
2007-12-18,6.59,6.91,6.59,6.88,350100,0
2007-12-19,6.74,6.8,6.33,6.57,419000,0
2007-12-20,6.65,6.71,6.48,6.69,248437,0
2007-12-21,6.79,6.87,6.52,6.58,493500,0
2007-12-24,6.44,6.67,6.44,6.56,96550,0
2007-12-26,6.55,6.7,6.35,6.6,279950,0
2007-12-27,6.46,6.59,6.37,6.42,308900,0
2007-12-28,6.36,6.55,6.09,6.24,660730,0
2007-12-31,6.22,6.51,6.08,6.38,423626,0
2008-01-02,6.39,6.42,6,6.02,512000,0
2008-01-03,6.02,6.11,5.95,6.04,380600,0
2008-01-04,5.97,5.97,5.51,5.59,704574,0
2008-01-07,5.7,5.7,5.5,5.58,604300,0
2008-01-08,5.57,5.65,5.31,5.38,515532,0
2008-01-09,5.37,5.4,5.12,5.28,480400,0
2008-01-10,5.21,5.35,5.16,5.28,645700,0
2008-01-11,5.28,5.41,5.13,5.18,613900,0
2008-01-14,5.24,5.25,5.02,5.02,269600,0
2008-01-15,4.55,4.61,3.65,3.87,2934542,0
2008-01-16,3.88,4.11,3.83,4.06,1328844,0
2008-01-17,4.07,4.24,3.92,4,518120,0
2008-01-18,4,4.11,3.92,3.95,445380,0
2008-01-22,3.85,4.26,3.72,4.24,993700,0
2008-01-23,4.03,4.51,3.99,4.44,1936900,0
2008-01-24,4.47,4.69,4.41,4.63,791500,0
2008-01-25,4.74,4.78,4.36,4.48,850325,0
2008-01-28,4.59,5.02,4.48,4.95,1103830,0
2008-01-29,5.01,5.24,4.88,5.15,808900,0
2008-01-30,5.11,5.33,5.04,5.12,547600,0
2008-01-31,4.98,5.67,4.98,5.56,769220,0
2008-02-01,5.52,5.7,5.39,5.69,428120,0
2008-02-04,5.66,5.68,5.33,5.49,421800,0
2008-02-05,5.39,5.7,5.37,5.68,650819,0
2008-02-06,5.69,5.73,5.36,5.42,582900,0
2008-02-07,5.4,5.84,5.4,5.69,312400,0
2008-02-08,5.66,5.66,5.23,5.3,409609,0
2008-02-11,5.35,5.4,5.14,5.27,583855,0
2008-02-12,5.31,5.45,5.22,5.38,273000,0
2008-02-13,5.45,5.5,5.32,5.47,308300,0
2008-02-14,5.49,5.49,5.25,5.27,166900,0
2008-02-15,5.25,5.32,5.19,5.27,316900,0
2008-02-19,5.33,5.36,5.08,5.16,296800,0
2008-02-20,5.14,5.42,5.11,5.34,268222,0
2008-02-21,5.37,5.42,5.27,5.32,331500,0
2008-02-22,5.4,5.58,5.33,5.56,309200,0
2008-02-25,5.6,5.67,5.48,5.58,819600,0
2008-02-26,5.54,6.07,5.47,6,654600,0
2008-02-27,5.9,6.25,5.85,6.21,268006,0
2008-02-28,6.15,6.15,5.7,5.92,465211,0
2008-02-29,5.84,6.09,5.76,5.8,387000,0
2008-03-03,5.82,5.86,5.56,5.86,280900,0
2008-03-04,5.78,5.93,5.65,5.88,352700,0
2008-03-05,5.88,6.02,5.81,5.89,203100,0
2008-03-06,5.87,5.87,5.27,5.33,425968,0
2008-03-07,5.33,5.45,4.75,4.75,611700,0
2008-03-10,4.79,4.95,4.5,4.57,367400,0
2008-03-11,4.68,5.03,4.64,5,292800,0
2008-03-12,5.03,5.22,4.8,4.96,298601,0
2008-03-13,4.78,5,4.65,4.88,337500,0
2008-03-14,4.91,5.01,4.65,4.77,211200,0
2008-03-17,4.64,4.76,4.5,4.5,374100,0
2008-03-18,4.62,4.7,4.5,4.5,594400,0
2008-03-19,4.59,4.81,4.49,4.74,366000,0
2008-03-20,4.98,5.8,4.98,5.72,882690,0
2008-03-24,5.61,6.31,5.61,6.31,679100,0
2008-03-25,6.3,6.3,5.89,6.01,547200,0
2008-03-26,5.97,6.07,5.78,5.94,241999,0
2008-03-27,5.96,6.11,5.75,5.75,431700,0
2008-03-28,5.68,5.77,5.46,5.48,297155,0
2008-03-31,5.48,5.95,5.42,5.74,530500,0
2008-04-01,5.69,6.15,5.69,6.1,547367,0
2008-04-02,6.09,6.27,5.95,6,370220,0
2008-04-03,5.96,6.2,5.78,6.09,492500,0
2008-04-04,6.07,6.15,5.89,6.06,423500,0
2008-04-07,6.11,6.4,5.97,6.2,626000,0
2008-04-08,6.23,6.23,6,6.02,212600,0
2008-04-09,5.99,6.04,5.68,5.76,279100,0
2008-04-10,5.7,6.09,5.7,5.95,232700,0
2008-04-11,6,6.06,5.75,5.91,1470200,0
2008-04-14,5.8,6.21,5.8,5.92,464620,0
2008-04-15,5.95,5.96,5.63,5.85,561038,0
2008-04-16,5.92,5.94,5.61,5.78,957795,0
2008-04-17,5.77,5.86,5.43,5.56,660751,0
2008-04-18,5.7,5.79,5.52,5.67,698303,0
2008-04-21,5.64,5.71,5.53,5.61,178089,0
2008-04-22,5.57,5.57,5.38,5.42,344315,0
2008-04-23,5.44,5.56,5.34,5.47,173224,0
2008-04-24,5.47,5.9,5.45,5.84,208448,0
2008-04-25,5.85,5.93,5.63,5.74,196070,0
2008-04-28,5.72,5.96,5.69,5.86,103459,0
2008-04-29,5.78,6.47,5.78,6.35,1178933,0
2008-04-30,6.41,6.57,6.31,6.35,492480,0
2008-05-01,6.29,6.54,6.16,6.33,409847,0
2008-05-02,6.36,6.55,6.19,6.25,358158,0
2008-05-05,6.84,6.84,6.5,6.71,1008075,0
2008-05-06,6.72,6.89,6.61,6.83,510374,0
2008-05-07,6.74,6.89,6.66,6.72,857089,0
2008-05-08,7,7,6.62,6.86,632487,0
2008-05-09,6.91,7.12,6.91,7.05,732390,0
2008-05-12,7.13,7.3,7.01,7.23,796888,0
2008-05-13,7.26,7.4,7.11,7.35,324370,0
2008-05-14,7.5,7.92,7.46,7.84,1350020,0
2008-05-15,7.88,7.95,7.72,7.91,379806,0
2008-05-16,7.95,7.95,7.72,7.79,277996,0
2008-05-19,7.85,7.87,7.55,7.64,1730358,0
2008-05-20,7.64,7.8,7.28,7.48,749227,0
2008-05-21,7.42,7.7,7.1,7.18,889657,0
2008-05-22,7.28,7.85,7.28,7.85,1023374,0
2008-05-23,7.74,7.74,7.47,7.6,271111,0
2008-05-27,7.67,7.85,7.57,7.84,501730,0
2008-05-28,7.78,8.02,7.78,7.96,691657,0
2008-05-29,7.94,8.3,7.94,8.3,1002819,0
2008-05-30,8.26,8.38,8.12,8.36,311493,0
2008-06-02,8.43,8.43,7.93,8.04,808252,0
2008-06-03,8.11,8.21,7.9,8.19,414956,0
2008-06-04,8.17,8.5,8.1,8.47,819935,0
2008-06-05,8.4,8.75,8.4,8.75,682865,0
2008-06-06,8.61,8.69,8.48,8.53,406289,0
2008-06-09,8.51,8.68,8.41,8.64,335526,0
2008-06-10,8.69,8.8,8.55,8.8,864474,0
2008-06-11,8.69,8.85,8.68,8.77,655458,0
2008-06-12,8.86,8.99,8.27,8.27,777416,0
2008-06-13,8.38,8.99,8.32,8.85,843283,0
2008-06-16,8.79,9.11,8.71,9.09,693643,0
2008-06-17,9,9.35,8.9,9.32,859281,0
2008-06-18,9.36,9.37,8.99,9.15,520810,0
2008-06-19,9.14,9.32,9.07,9.18,424377,0
2008-06-20,9.14,9.15,8.85,9.07,589819,0
2008-06-23,8.99,9.24,8.91,9.16,431825,0
2008-06-24,9.11,9.2,8.8,9.06,513626,0
2008-06-25,9.05,9.53,9.04,9.42,1117777,0
2008-06-26,9.5,9.51,9.25,9.49,369278,0
2008-06-27,9.41,9.54,8.93,9.45,1716687,0
2008-06-30,9.45,9.57,9.1,9.13,413258,0
2008-07-01,8.99,9.16,8.65,9.16,428916,0
2008-07-02,9.04,9.3,8.96,9.09,471367,0
2008-07-03,9.1,9.16,8.91,9.03,263419,0
2008-07-07,9,9.1,8.68,8.96,380274,0
2008-07-08,8.96,9.24,8.82,9.24,473740,0
2008-07-09,9.24,9.24,8.8,8.89,430456,0
2008-07-10,8.86,8.9,8.52,8.81,967503,0
2008-07-11,8.65,8.92,8.48,8.69,822562,0
2008-07-14,8.79,8.91,8.4,8.51,640028,0
2008-07-15,8.37,9.06,8.19,8.92,716865,0
2008-07-16,8.87,9.68,8.78,9.33,1342465,0
2008-07-17,9.26,9.73,9.14,9.67,1141578,0
2008-07-18,9.74,9.8,9.4,9.7,435638,0
2008-07-21,9.76,9.77,9.46,9.54,656055,0
2008-07-22,9.47,9.87,9.33,9.8,458726,0
2008-07-23,9.83,9.97,9.54,9.83,557901,0
2008-07-24,9.88,9.88,9.35,9.4,403373,0
2008-07-25,9.59,9.59,9.17,9.34,467623,0
2008-07-28,9.33,9.34,8.86,9.04,484039,0
2008-07-29,9.13,9.46,9.1,9.39,668117,0
2008-07-30,9.55,9.67,9.25,9.51,616699,0
2008-07-31,9.47,9.76,9.26,9.68,598369,0
2008-08-01,9.72,9.92,9.51,9.85,197134,0
2008-08-04,9.79,9.88,9.39,9.47,464698,0
2008-08-05,9.59,9.91,9.54,9.73,885908,0
2008-08-06,9.74,9.77,9.55,9.58,312847,0
2008-08-07,9.37,9.45,9.28,9.38,455519,0
2008-08-08,9.4,9.83,9.28,9.83,416881,0
2008-08-11,9.9,10.6,9.77,10.27,785021,0
2008-08-12,10.27,10.66,10.15,10.6,778904,0
2008-08-13,10.62,10.64,10.09,10.14,517605,0
2008-08-14,10.21,10.45,9.9,10.02,442254,0
2008-08-15,10.78,10.78,9.32,10.23,1929433,0
2008-08-18,10.33,10.7,10.23,10.56,823234,0
2008-08-19,10.57,10.72,10.35,10.67,502371,0
2008-08-20,10.7,11.24,10.7,11.13,786176,0
2008-08-21,11.02,11.35,10.94,11.33,472710,0
2008-08-22,11.43,11.66,11.19,11.56,719544,0
2008-08-25,11.55,11.55,11.06,11.23,683960,0
2008-08-26,11.3,11.55,11.05,11.42,683261,0
2008-08-27,11.44,11.55,11.27,11.5,638845,0
2008-08-28,11.51,11.7,10.9,11.56,721348,0
2008-08-29,11.45,11.8,11.4,11.8,421919,0
2008-09-02,11.73,12.1,11.25,11.58,911400,0
2008-09-03,11.53,12,11.45,11.69,882130,0
2008-09-04,11.5,11.53,11.36,11.42,573917,0
2008-09-05,11.29,11.5,10.95,11.48,524335,0
2008-09-08,11.61,12,11.42,12,828482,0
2008-09-09,12.07,12.12,11.17,11.2,645571,0
2008-09-10,11.47,11.47,11,11.34,506963,0
2008-09-11,11.17,11.39,11.03,11.31,529503,0
2008-09-12,11.2,11.22,10.69,10.9,616942,0
2008-09-15,10.82,10.85,10.29,10.49,750597,0
2008-09-16,10.24,10.94,9.9,10.56,807361,0
2008-09-17,10.4,10.76,9.81,9.84,781319,0
2008-09-18,10.09,10.26,9.32,9.67,1063536,0
2008-09-19,10.55,10.55,9.89,10.29,1036271,0
2008-09-22,10.16,10.49,10.09,10.3,629725,0
2008-09-23,10.29,10.42,9.42,9.6,770622,0
2008-09-24,9.7,9.91,9.28,9.7,609161,0
2008-09-25,9.72,9.8,9.4,9.7,529464,0
2008-09-26,9.33,9.62,9.02,9.6,673352,0
2008-09-29,9.38,9.48,9,9.23,595694,0
2008-09-30,9.37,9.7,9.13,9.54,422614,0
2008-10-01,9.49,9.55,9.28,9.42,543995,0
2008-10-02,9.36,9.36,8.74,8.77,525086,0
2008-10-03,8.8,9.1,8.35,8.36,492894,0
2008-10-06,8.13,8.17,7.62,7.97,585427,0
2008-10-07,8.1,8.23,7.65,7.67,487416,0
2008-10-08,7.5,8.08,7.31,7.49,593061,0
2008-10-09,7.53,7.68,6.55,6.7,480762,0
2008-10-10,6.34,7.48,6.12,7.25,733971,0
2008-10-13,6.06,6.21,4.08,4.27,2806962,0
2008-10-14,4.35,4.51,3.7,3.8,1424201,0
2008-10-15,3.72,3.87,3.29,3.29,1287749,0
2008-10-16,3.28,3.48,3.11,3.31,980168,0
2008-10-17,3.18,3.29,3.05,3.19,1302569,0
2008-10-20,3.22,3.44,3.05,3.19,643976,0
2008-10-21,3.14,3.36,3.05,3.31,701542,0
2008-10-22,3.08,3.23,2.66,2.89,1259131,0
2008-10-23,3,3.01,2.64,2.68,1172229,0
2008-10-24,2.5,2.52,2.35,2.37,1056275,0
2008-10-27,2.34,2.5,2.21,2.22,746648,0
2008-10-28,2.3,2.5,2.23,2.31,1181723,0
2008-10-29,2.25,2.77,2.25,2.71,891368,0
2008-10-30,2.85,3.05,2.77,2.85,936105,0
2008-10-31,2.85,2.94,2.79,2.82,689931,0
2008-11-03,2.82,2.98,2.81,2.89,648841,0
2008-11-04,2.99,3,2.82,2.85,748381,0
2008-11-05,2.91,2.91,2.65,2.66,493061,0
2008-11-06,2.73,2.87,2.62,2.64,422388,0
2008-11-07,2.64,2.73,2.4,2.49,420624,0
2008-11-10,2.54,2.55,2.26,2.27,315374,0
2008-11-11,2.25,2.4,2.17,2.26,387237,0
2008-11-12,2.25,2.25,1.99,2.06,470740,0
2008-11-13,2.06,2.32,1.98,2.32,674809,0
2008-11-14,2.27,2.41,2.12,2.15,365279,0
2008-11-17,2.12,2.17,2.01,2.01,238421,0
2008-11-18,1.99,2.02,1.45,1.68,588353,0
2008-11-19,1.67,1.69,1.43,1.46,292079,0
2008-11-20,1.26,1.44,0.94,1.04,2019822,0
2008-11-21,1.06,1.14,0.82,0.89,982357,0
2008-11-24,0.9,0.98,0.88,0.96,661113,0
2008-11-25,0.93,1.11,0.91,1.11,711582,0
2008-11-26,1.07,1.37,1.04,1.37,784876,0
2008-11-28,1.46,1.88,1.46,1.88,334103,0
2008-12-01,2.01,2.1,1.48,1.48,741185,0
2008-12-02,1.57,1.81,1.49,1.6,1113680,0
2008-12-03,1.55,1.63,1.5,1.6,376870,0
2008-12-04,1.64,1.88,1.6,1.69,294447,0
2008-12-05,1.66,1.87,1.66,1.82,221544,0
2008-12-08,1.93,1.95,1.73,1.81,579937,0
2008-12-09,1.85,2.05,1.71,1.99,655213,0
2008-12-10,2.01,2.08,1.92,2.03,259131,0
2008-12-11,2.03,2.03,1.82,1.87,463319,0
2008-12-12,1.75,1.98,1.75,1.82,480790,0
2008-12-15,1.83,1.98,1.75,1.95,231276,0
2008-12-16,1.95,2,1.81,1.99,334623,0
2008-12-17,1.98,2.16,1.92,2.1,362372,0
2008-12-18,2.1,2.15,1.76,1.78,351573,0
2008-12-19,1.87,2.06,1.81,1.96,496101,0
2008-12-22,1.96,2.04,1.87,2.02,314210,0
2008-12-23,2,2.19,1.99,2.09,203519,0
2008-12-24,2.09,2.2,2.03,2.12,54894,0
2008-12-26,2.15,2.19,2.12,2.15,210449,0
2008-12-29,2.15,2.15,1.94,1.95,184134,0
2008-12-30,1.94,2.16,1.94,2.15,182625,0
2008-12-31,2.15,2.35,2.1,2.32,215299,0
2009-01-02,2.29,2.59,2.27,2.55,301501,0
2009-01-05,2.47,2.55,2.36,2.46,572722,0
2009-01-06,2.51,2.53,2.42,2.5,596948,0
2009-01-07,2.46,2.46,2.11,2.23,398458,0
2009-01-08,1.91,2.5,1.91,2.49,371303,0
2009-01-09,2.41,2.44,2.33,2.36,239059,0
2009-01-12,2.33,2.33,2.18,2.2,256155,0
2009-01-13,2.2,2.36,2.04,2.08,553530,0
2009-01-14,2.05,2.1,1.82,1.88,405767,0
2009-01-15,1.88,1.93,1.76,1.88,187564,0
2009-01-16,1.91,2.11,1.86,2.11,113839,0
2009-01-20,2.07,2.07,1.89,1.9,204367,0
2009-01-21,1.91,2.08,1.85,2.03,438150,0
2009-01-22,1.98,2.03,1.75,1.94,830036,0
2009-01-23,1.87,1.92,1.81,1.81,268140,0
2009-01-26,1.81,1.92,1.75,1.88,154322,0
2009-01-27,1.85,1.95,1.66,1.8,702276,0
2009-01-28,1.9,2.25,1.89,2.2,428518,0
2009-01-29,2.07,2.22,2.01,2.05,326355,0
2009-01-30,2.1,2.12,1.94,1.98,243508,0
2009-02-02,2.07,2.12,1.95,2.1,197751,0
2009-02-03,2.11,2.18,2.03,2.14,221569,0
2009-02-04,2.13,2.16,1.97,1.98,235403,0
2009-02-05,1.94,2.06,1.79,2.03,364237,0
2009-02-06,2.03,2.22,2.02,2.19,430724,0
2009-02-09,2.22,2.22,2.06,2.11,239131,0
2009-02-10,2.1,2.16,1.93,1.94,218023,0
2009-02-11,1.94,2.02,1.88,1.9,342000,0
2009-02-12,1.97,2.44,1.97,2.22,1407484,0
2009-02-13,2.21,2.42,2.16,2.39,394452,0
2009-02-17,2.23,2.32,2.1,2.11,173844,0
2009-02-18,2.13,2.27,2.11,2.17,757092,0
2009-02-19,2.22,2.4,2.22,2.23,524235,0
2009-02-20,2.18,2.36,2.15,2.32,141254,0
2009-02-23,2.31,2.4,2.13,2.16,166839,0
2009-02-24,2.19,2.37,2.16,2.29,308347,0
2009-02-25,2.26,2.34,2.07,2.07,251377,0
2009-02-26,2.08,2.17,2.05,2.13,296272,0
2009-02-27,2.08,2.29,2.02,2.18,163290,0
2009-03-02,2.14,2.29,1.98,1.98,85935,0
2009-03-03,2.05,2.08,1.97,2.03,253102,0
2009-03-04,2.06,2.25,2.01,2.21,189240,0
2009-03-05,2.13,2.27,2.07,2.12,291048,0
2009-03-06,2.14,2.19,1.96,2.1,218823,0
2009-03-09,2.07,2.21,2.07,2.17,119325,0
2009-03-10,2.22,2.32,2.16,2.28,631769,0
2009-03-11,2.3,2.36,2.17,2.24,310538,0
2009-03-12,2.22,2.4,2.11,2.37,405488,0
2009-03-13,2.39,2.5,2.31,2.5,356701,0
2009-03-16,2.54,2.66,2.38,2.42,416398,0
2009-03-17,2.49,2.81,2.38,2.65,553095,0
2009-03-18,2.68,2.94,2.63,2.86,573373,0
2009-03-19,2.86,3.02,2.6,2.88,580931,0
2009-03-20,2.76,2.93,2.68,2.87,475620,0
2009-03-23,2.88,3.05,2.88,3,907820,0
2009-03-24,2.92,3.1,2.8,2.83,478139,0
2009-03-25,2.89,3.1,2.69,2.79,656429,0
2009-03-26,2.84,3.3,2.8,3.3,655574,0
2009-03-27,3.27,3.5,3.17,3.31,396278,0
2009-03-30,3.21,3.47,3.05,3.4,630207,0
2009-03-31,3.46,3.67,3.32,3.55,585547,0
2009-04-01,3.45,3.94,3.38,3.9,735773,0
2009-04-02,4.02,4.48,3.91,4.38,960030,0
2009-04-03,4.38,5,4.33,4.55,443924,0
2009-04-06,4.5,4.5,4.12,4.3,498470,0
2009-04-07,4.28,4.39,3.88,3.93,318853,0
2009-04-08,3.91,4.1,3.75,4.04,346253,0
2009-04-09,4.11,4.6,4.11,4.42,991016,0
2009-04-13,4.34,4.43,4.16,4.42,282205,0
2009-04-14,4.29,4.43,4.13,4.21,436779,0
2009-04-15,4.17,4.25,4.08,4.18,259148,0
2009-04-16,4.24,4.4,4.1,4.35,244097,0
2009-04-17,4.36,4.43,4.28,4.35,128311,0
2009-04-20,4.25,4.27,3.96,4.09,283170,0
2009-04-21,4.03,4.38,3.97,4.34,263551,0
2009-04-22,4.37,4.8,4.22,4.6,451588,0
2009-04-23,4.59,4.8,4.44,4.6,357855,0
2009-04-24,4.63,5.3,4.56,4.96,1183591,0
2009-04-27,4.88,5.23,4.81,5.06,927124,0
2009-04-28,5.02,5.41,5,5.3,562686,0
2009-04-29,5.29,5.59,5.27,5.46,902852,0
2009-04-30,5.52,6.07,5.37,5.8,796587,0
2009-05-01,5.82,5.84,5.57,5.66,1024409,0
2009-05-04,5.7,6,5.5,5.82,1218612,0
2009-05-05,5.81,6,5.7,5.95,592344,0
2009-05-06,6,6.11,5.4,5.55,1123199,0
2009-05-07,5.68,5.7,5.2,5.28,652818,0
2009-05-08,5.35,5.44,4.9,5.1,437686,0
2009-05-11,5,5.21,4.91,4.92,508530,0
2009-05-12,4.94,5.06,4.6,4.75,481956,0
2009-05-13,4.65,4.69,4.3,4.4,405426,0
2009-05-14,4.41,4.51,4.28,4.38,559372,0
2009-05-15,4.31,4.49,4.22,4.24,320545,0
2009-05-18,4.29,4.54,4.24,4.45,401461,0
2009-05-19,4.38,4.66,4.31,4.51,557749,0
2009-05-20,4.55,4.75,4.47,4.57,605763,0
2009-05-21,4.04,4.04,3.11,3.31,2203911,0
2009-05-22,3.4,3.45,3.11,3.31,1113053,0
2009-05-26,3.28,3.56,3.25,3.42,573857,0
2009-05-27,3.42,3.55,3.33,3.33,379667,0
2009-05-28,3.38,3.53,3.28,3.52,516647,0
2009-05-29,3.53,3.65,3.42,3.6,487409,0
2009-06-01,3.66,3.89,3.42,3.49,502335,0
2009-06-02,3.51,3.62,3.48,3.51,479058,0
2009-06-03,3.48,3.53,3.45,3.49,169264,0
2009-06-04,3.46,3.56,3.45,3.51,633383,0
2009-06-05,3.53,3.64,3.53,3.59,328598,0
2009-06-08,3.59,3.68,3.53,3.6,770916,0
2009-06-09,3.63,3.69,3.51,3.58,429414,0
2009-06-10,3.63,3.65,3.51,3.58,665466,0
2009-06-11,3.59,3.71,3.51,3.69,288261,0
2009-06-12,3.67,3.74,3.56,3.74,276411,0
2009-06-15,3.6,3.66,3.42,3.6,345224,0
2009-06-16,3.61,3.66,3.4,3.41,257313,0
2009-06-17,3.19,3.32,3.01,3.27,491221,0
2009-06-18,3.22,3.43,3.17,3.35,442185,0
2009-06-19,3.39,3.47,3.29,3.4,299296,0
2009-06-22,3.36,3.4,3.15,3.18,316833,0
2009-06-23,3.16,3.27,3,3.08,542631,0
2009-06-24,3.13,3.26,3.05,3.14,204095,0
2009-06-25,3.07,3.23,3.04,3.12,337018,0
2009-06-26,3.1,3.23,3.09,3.18,710333,0
2009-06-29,3.25,3.32,3.16,3.28,207954,0
2009-06-30,3.29,3.43,3.08,3.09,1313789,0
2009-07-01,3.17,3.25,3.12,3.17,393882,0
2009-07-02,3.16,3.25,3.09,3.23,270157,0
2009-07-06,3.21,3.28,3.2,3.25,255428,0
2009-07-07,3.24,3.29,3,3,324591,0
2009-07-08,3.06,3.11,2.88,2.88,948896,0
2009-07-09,2.97,3.16,2.78,2.85,1040177,0
2009-07-10,2.85,2.93,2.72,2.86,495449,0
2009-07-13,2.87,2.92,2.72,2.75,1720539,0
2009-07-14,2.78,2.93,2.75,2.91,610320,0
2009-07-15,2.95,3.07,2.89,3,1211058,0
2009-07-16,2.99,3.11,2.94,3.08,1076557,0
2009-07-17,3.09,3.16,2.99,3.06,591546,0
2009-07-20,3.06,3.14,2.94,3.12,843082,0
2009-07-21,3.15,3.17,2.99,3.07,481666,0
2009-07-22,3.06,3.26,3.06,3.17,568032,0
2009-07-23,3.16,3.62,3.14,3.6,1425558,0
2009-07-24,3.54,3.83,3.46,3.68,1170133,0
2009-07-27,3.67,3.7,3.38,3.52,441186,0
2009-07-28,3.45,3.52,3.38,3.47,207407,0
2009-07-29,3.42,3.49,3.25,3.34,388179,0
2009-07-30,3.4,3.6,3.4,3.57,734418,0
2009-07-31,3.54,3.66,3.52,3.6,317877,0
2009-08-03,3.7,3.89,3.68,3.88,518198,0
2009-08-04,3.84,4.23,3.72,4.1,700356,0
2009-08-05,4.08,4.11,3.95,4.08,382559,0
2009-08-06,4.04,4.29,3.93,4.28,574458,0
2009-08-07,4.25,4.71,4.25,4.52,327257,0
2009-08-10,4.5,4.56,4.3,4.46,304154,0
2009-08-11,4.41,4.45,4.23,4.44,1277675,0
2009-08-12,4.42,4.7,4.42,4.58,701941,0
2009-08-13,4.62,4.62,4.4,4.48,201781,0
2009-08-14,4.49,4.54,4.24,4.26,156513,0
2009-08-17,4.06,4.07,3.87,3.89,325345,0
2009-08-18,3.98,4.14,3.92,4.11,166504,0
2009-08-19,4.04,4.3,3.91,4.23,156569,0
2009-08-20,4.23,4.31,4.1,4.27,180704,0
2009-08-21,4.39,4.59,4.36,4.54,213192,0
2009-08-24,4.56,4.62,4.34,4.35,102250,0
2009-08-25,4.39,4.85,4.34,4.76,285746,0
2009-08-26,4.77,5.11,4.76,4.91,601977,0
2009-08-27,4.94,5.09,4.72,4.99,254906,0
2009-08-28,5.05,5.18,4.75,4.82,162182,0
2009-08-31,4.75,4.89,4.57,4.63,175530,0
2009-09-01,4.58,4.76,4.25,4.31,237867,0
2009-09-02,4.28,4.34,4.21,4.25,110985,0
2009-09-03,4.25,4.4,4.12,4.4,249823,0
2009-09-04,4.4,4.63,4.34,4.63,173755,0
2009-09-08,4.66,4.72,4.45,4.63,233733,0
2009-09-09,4.6,4.91,4.53,4.83,541611,0
2009-09-10,4.81,4.91,4.68,4.89,250489,0
2009-09-11,4.88,5,4.83,4.95,260508,0
2009-09-14,4.83,5.08,4.77,5.03,327021,0
2009-09-15,5,5.19,4.99,5.14,487989,0
2009-09-16,5.18,5.49,5.18,5.45,524783,0
2009-09-17,5.46,5.52,5.07,5.32,332017,0
2009-09-18,5.34,5.48,5.17,5.46,391616,0
2009-09-21,5.39,5.48,5.24,5.38,709323,0
2009-09-22,5.45,5.59,5.39,5.53,786283,0
2009-09-23,5.51,5.59,5.42,5.46,385148,0
2009-09-24,5.5,5.55,5.22,5.31,833010,0
2009-09-25,5.28,5.42,5.13,5.25,311878,0
2009-09-28,5.3,5.45,5.16,5.44,261367,0
2009-09-29,5.39,5.5,5.3,5.35,474740,0
2009-09-30,5.33,5.33,5.05,5.12,691926,0
2009-10-01,5.1,5.13,4.86,4.87,1092095,0
2009-10-02,4.8,4.9,4.74,4.77,253910,0
2009-10-05,4.81,4.99,4.77,4.86,489628,0
2009-10-06,4.91,5.2,4.8,5.18,590126,0
2009-10-07,5.17,5.25,5,5.16,262608,0
2009-10-08,5.19,5.36,5.12,5.25,324797,0
2009-10-09,5.23,5.32,5.15,5.3,169682,0
2009-10-12,5.33,5.4,5.26,5.32,69115,0
2009-10-13,5.3,5.34,5.2,5.31,44416,0
2009-10-14,5.4,5.5,5.28,5.5,213101,0
2009-10-15,5.43,5.56,5.38,5.48,82358,0
2009-10-16,5.42,5.51,5.31,5.48,908561,0
2009-10-19,5.14,5.37,5.14,5.17,670578,0
2009-10-20,5.18,5.21,4.96,5.02,351172,0
2009-10-21,4.99,5.2,4.89,4.96,512105,0
2009-10-22,4.96,5.24,4.96,5.23,684300,0
2009-10-23,5.3,5.33,5.08,5.11,652686,0
2009-10-26,5.09,5.25,4.93,4.93,510943,0
2009-10-27,4.94,5.04,4.75,4.76,374174,0
2009-10-28,4.75,4.85,4.42,4.47,423277,0
2009-10-29,4.54,4.78,4.54,4.73,238026,0
2009-10-30,4.68,4.86,4.35,4.4,487073,0
2009-11-02,4.45,4.65,4.26,4.35,395538,0
2009-11-03,4.29,4.42,4.24,4.38,138730,0
2009-11-04,4.41,4.54,4.22,4.22,381509,0
2009-11-05,4.29,4.42,4.25,4.39,231863,0
2009-11-06,4.31,4.48,4.25,4.37,119087,0
2009-11-09,4.41,4.55,4.39,4.51,142890,0
2009-11-10,4.48,4.52,4.05,4.12,677713,0
2009-11-11,4.18,4.2,3.94,4.06,553718,0
2009-11-12,4.05,4.14,3.87,3.89,608432,0
2009-11-13,3.92,3.97,3.7,3.81,303470,0
2009-11-16,3.86,4.13,3.78,4.13,251449,0
2009-11-17,4.09,4.15,3.95,3.98,125282,0
2009-11-18,3.99,4.09,3.72,3.75,232115,0
2009-11-19,3.93,4.59,3.87,4.45,1121408,0
2009-11-20,4.41,4.44,4.17,4.41,386393,0
2009-11-23,4.45,4.5,4.21,4.25,273061,0
2009-11-24,4.24,4.25,4.04,4.23,143594,0
2009-11-25,4.21,4.24,4.14,4.22,153414,0
2009-11-27,4,4.13,4,4.06,79034,0
2009-11-30,4.03,4.03,3.73,3.78,320543,0
2009-12-01,3.84,3.95,3.77,3.94,213689,0
2009-12-02,4.14,4.45,4.13,4.36,516016,0
2009-12-03,4.42,4.45,4.14,4.23,266959,0
2009-12-04,4.39,4.48,4.13,4.46,450484,0
2009-12-07,4.44,4.44,4.22,4.26,136899,0
2009-12-08,4.21,4.29,4.08,4.08,202743,0
2009-12-09,4.1,4.2,4.04,4.08,125500,0
2009-12-10,4.09,4.28,4.05,4.11,104843,0
2009-12-11,4.19,4.23,4.02,4.15,99167,0
2009-12-14,4.17,4.18,4.02,4.08,112648,0
2009-12-15,4.05,4.17,3.99,4.01,92535,0
2009-12-16,4.07,4.18,3.98,4.05,115703,0
2009-12-17,4,4.11,3.86,3.92,142989,0
2009-12-18,3.98,4.02,3.81,3.94,232160,0
2009-12-21,3.96,4.02,3.78,3.81,186106,0
2009-12-22,3.81,3.88,3.76,3.85,202005,0
2009-12-23,3.87,3.96,3.82,3.93,279454,0
2009-12-24,3.96,3.97,3.9,3.93,18514,0
2009-12-28,3.94,4.18,3.94,4.18,155780,0
2009-12-29,4.21,4.41,4.18,4.38,170284,0
2009-12-30,4.34,4.42,4.25,4.34,90060,0
2009-12-31,4.32,4.41,4.25,4.29,138306,0
2010-01-04,4.37,4.49,4.33,4.44,137359,0
2010-01-05,4.44,4.47,4.35,4.4,129512,0
2010-01-06,4.4,4.46,4.37,4.4,113509,0
2010-01-07,4.4,4.49,4.29,4.42,77086,0
2010-01-08,4.39,4.48,4.36,4.42,69083,0
2010-01-11,4.47,4.52,4.38,4.45,173177,0
2010-01-12,4.26,4.28,4.06,4.26,302388,0
2010-01-13,4.25,4.32,4.1,4.27,167991,0
2010-01-14,4.23,4.25,4.11,4.15,131871,0
2010-01-15,4.17,4.25,3.9,3.95,167260,0
2010-01-19,3.91,3.99,3.75,3.77,278269,0
2010-01-20,3.75,3.79,3.58,3.7,189358,0
2010-01-21,3.71,3.79,3.53,3.65,145133,0
2010-01-22,3.64,3.67,3.5,3.51,137716,0
2010-01-25,3.55,3.63,3.45,3.59,126237,0
2010-01-26,3.58,3.72,3.56,3.63,149803,0
2010-01-27,3.61,3.74,3.59,3.71,167465,0
2010-01-28,3.72,3.73,3.61,3.62,167640,0
2010-01-29,3.63,3.81,3.6,3.6,179468,0
2010-02-01,3.63,3.94,3.62,3.84,130981,0
2010-02-02,3.83,3.99,3.81,3.92,89187,0
2010-02-03,3.9,4.01,3.8,3.84,94542,0
2010-02-04,3.81,3.88,3.59,3.73,395351,0
2010-02-05,3.73,3.79,3.69,3.77,114172,0
2010-02-08,3.77,3.78,3.68,3.75,86645,0
2010-02-09,3.8,3.82,3.71,3.8,150379,0
2010-02-10,3.76,3.83,3.72,3.77,88130,0
2010-02-11,3.74,3.89,3.73,3.89,68440,0
2010-02-12,3.84,3.93,3.73,3.93,118556,0
2010-02-16,3.93,3.95,3.75,3.8,121780,0
2010-02-17,3.83,3.83,3.76,3.79,50986,0
2010-02-18,3.77,3.8,3.74,3.78,85973,0
2010-02-19,3.76,3.82,3.62,3.68,344597,0
2010-02-22,3.7,3.78,3.7,3.77,111098,0
2010-02-23,3.77,3.84,3.72,3.72,170956,0
2010-02-24,3.73,3.82,3.73,3.79,88939,0
2010-02-25,3.73,3.78,3.68,3.7,123682,0
2010-02-26,3.69,3.74,3.68,3.71,161664,0
2010-03-01,3.75,3.85,3.74,3.82,251710,0
2010-03-02,3.83,3.94,3.83,3.93,527980,0
2010-03-03,3.92,4.01,3.92,3.96,166196,0
2010-03-04,4,4.35,4,4.32,215828,0
2010-03-05,4.34,4.41,4.27,4.39,195102,0
2010-03-08,4.39,4.41,4.22,4.34,124758,0
2010-03-09,4.36,4.56,4.25,4.3,193960,0
2010-03-10,4.3,4.33,4.22,4.24,189071,0
2010-03-11,4.21,4.25,4.16,4.2,108827,0
2010-03-12,4.23,4.27,4.09,4.09,149710,0
2010-03-15,4.09,4.24,4.03,4.21,211276,0
2010-03-16,4.22,4.35,4.22,4.29,584221,0
2010-03-17,4.32,4.47,4.29,4.41,241728,0
2010-03-18,4.45,4.99,4.41,4.72,828688,0
2010-03-19,4.76,4.76,4.52,4.6,410475,0
2010-03-22,4.52,4.84,4.48,4.76,368954,0
2010-03-23,4.75,4.84,4.73,4.8,387355,0
2010-03-24,4.76,4.86,4.7,4.76,153288,0
2010-03-25,4.76,4.85,4.68,4.7,195705,0
2010-03-26,4.74,4.95,4.66,4.83,173573,0
2010-03-29,4.84,4.87,4.69,4.79,107352,0
2010-03-30,4.78,4.8,4.71,4.76,78506,0
2010-03-31,4.72,4.82,4.72,4.79,163444,0
2010-04-01,4.81,4.81,4.72,4.79,149395,0
2010-04-05,4.79,4.89,4.71,4.75,249339,0
2010-04-06,4.74,4.74,4.6,4.71,309881,0
2010-04-07,4.71,4.81,4.62,4.8,218254,0
2010-04-08,4.74,4.87,4.74,4.83,170952,0
2010-04-09,4.81,4.94,4.73,4.9,88139,0
2010-04-12,4.9,4.94,4.81,4.94,68299,0
2010-04-13,4.96,5.7,4.96,5.65,776734,0
2010-04-14,5.65,5.88,5.58,5.83,633044,0
2010-04-15,5.79,6.15,5.69,6.03,475160,0
2010-04-16,6.01,6.13,5.74,5.93,313626,0
2010-04-19,5.97,6.02,5.63,5.73,155608,0
2010-04-20,5.78,5.88,5.71,5.85,113497,0
2010-04-21,5.87,5.9,5.69,5.87,95151,0
2010-04-22,5.81,6.19,5.76,6.18,418793,0
2010-04-23,6.2,6.23,6.05,6.2,170421,0
2010-04-26,6.22,6.37,6.1,6.13,143228,0
2010-04-27,6.21,6.4,5.81,5.85,274593,0
2010-04-28,5.9,5.99,5.77,5.85,106281,0
2010-04-29,5.94,6.11,5.8,6.11,198391,0
2010-04-30,6.14,6.53,5.86,6.14,493057,0
2010-05-03,6.15,6.5,6.12,6.38,449654,0
2010-05-04,6.3,6.3,5.93,6.08,366150,0
2010-05-05,6.05,6.11,5.84,5.89,133029,0
2010-05-06,5.79,5.95,5.46,5.62,370554,0
2010-05-07,5.55,5.6,5.2,5.28,298893,0
2010-05-10,5.66,5.74,5.53,5.72,133492,0
2010-05-11,5.62,6.13,5.58,5.98,274553,0
2010-05-12,5.99,6.26,5.92,6.18,194762,0
2010-05-13,6.18,6.23,5.91,5.99,114290,0
2010-05-14,5.95,5.95,5.55,5.71,152553,0
2010-05-17,5.8,6,5.69,5.77,190394,0
2010-05-18,5.89,6,5.61,5.64,137490,0
2010-05-19,5.64,5.69,5.28,5.3,194278,0
2010-05-20,4.98,5.01,3.94,4.13,1656550,0
2010-05-21,3.97,4.07,3.73,3.85,1154405,0
2010-05-24,3.91,3.91,3.58,3.58,548835,0
2010-05-25,3.5,3.61,3.44,3.56,463343,0
2010-05-26,3.61,3.73,3.6,3.68,418710,0
2010-05-27,3.78,3.87,3.63,3.87,308713,0
2010-05-28,3.84,3.9,3.75,3.82,353260,0
2010-06-01,3.77,3.98,3.66,3.8,366598,0
2010-06-02,3.81,3.82,3.55,3.61,336780,0
2010-06-03,3.65,3.72,3.53,3.69,177953,0
2010-06-04,3.55,3.66,3.42,3.44,336108,0
2010-06-07,3.45,3.51,3.28,3.28,324218,0
2010-06-08,3.06,3.17,2.2,2.31,5726925,0
2010-06-09,2.33,2.46,2.05,2.18,4317422,0
2010-06-10,2.18,2.53,2.15,2.53,1747767,0
2010-06-11,2.52,2.55,2.4,2.54,450380,0
2010-06-14,2.57,2.73,2.51,2.71,759460,0
2010-06-15,2.69,2.84,2.66,2.84,405930,0
2010-06-16,2.86,2.92,2.6,2.65,385608,0
2010-06-17,2.79,2.79,2.62,2.69,302332,0
2010-06-18,2.75,2.95,2.66,2.72,548724,0
2010-06-21,2.79,2.8,2.67,2.7,255369,0
2010-06-22,2.7,2.75,2.62,2.64,410843,0
2010-06-23,2.64,2.69,2.56,2.62,372969,0
2010-06-24,2.58,2.58,2.5,2.51,349467,0
2010-06-25,2.53,2.55,2.27,2.45,1065210,0
2010-06-28,2.42,2.5,2.39,2.4,192776,0
2010-06-29,2.34,2.37,2.18,2.2,227330,0
2010-06-30,2.24,2.39,2.19,2.29,399251,0
2010-07-01,2.19,2.38,2.11,2.37,569890,0
2010-07-02,2.44,2.56,2.25,2.26,250834,0
2010-07-06,2.28,2.38,2.25,2.27,409107,0
2010-07-07,2.31,2.38,2.22,2.37,383946,0
2010-07-08,2.44,2.49,2.37,2.4,386991,0
2010-07-09,2.4,2.45,2.33,2.44,339360,0
2010-07-12,2.44,2.44,2.29,2.3,239908,0
2010-07-13,2.36,2.46,2.28,2.46,513387,0
2010-07-14,2.49,2.49,2.37,2.4,254299,0
2010-07-15,2.4,2.45,2.28,2.35,332423,0
2010-07-16,2.31,2.31,2.15,2.2,439279,0
2010-07-19,2.16,2.23,2.05,2.09,334525,0
2010-07-20,2.06,2.32,2.03,2.3,404796,0
2010-07-21,2.33,2.42,2.2,2.24,263897,0
2010-07-22,2.3,2.35,2.22,2.23,450612,0
2010-07-23,2.28,2.32,2.15,2.3,392748,0
2010-07-26,2.41,2.48,2.33,2.41,536047,0
2010-07-27,2.46,2.5,2.38,2.4,288058,0
2010-07-28,2.37,2.41,2.25,2.25,235631,0
2010-07-29,2.26,2.3,2.18,2.2,209529,0
2010-07-30,2.18,2.29,2.14,2.23,191280,0
2010-08-02,2.33,2.43,2.28,2.37,243197,0
2010-08-03,2.35,2.37,2.27,2.28,192402,0
2010-08-04,2.31,2.43,2.31,2.39,190184,0
2010-08-05,2.35,2.41,2.32,2.37,119854,0
2010-08-06,2.36,2.37,2.25,2.3,176644,0
2010-08-09,2.32,2.39,2.32,2.37,142546,0
2010-08-10,2.37,2.39,2.32,2.33,163874,0
2010-08-11,2.3,2.3,2.1,2.1,307061,0
2010-08-12,2.1,2.16,2.05,2.15,204820,0
2010-08-13,2.1,2.19,2.1,2.14,92700,0
2010-08-16,2.11,2.19,2.03,2.04,303797,0
2010-08-17,2.08,2.14,2.07,2.09,109881,0
2010-08-18,2.09,2.25,2.07,2.1,304396,0
2010-08-19,2.08,2.24,2.05,2.11,444900,0
2010-08-20,2.05,2.14,2.05,2.06,286410,0
2010-08-23,2.06,2.12,2.01,2.02,438094,0
2010-08-24,2,2,1.67,1.99,881430,0
2010-08-25,1.96,1.98,1.9,1.95,277200,0
2010-08-26,1.94,2.05,1.94,1.97,340286,0
2010-08-27,1.98,2.05,1.96,2.04,115727,0
2010-08-30,2.03,2.03,1.9,1.9,136681,0
2010-08-31,1.89,1.99,1.8,1.86,182536,0
2010-09-01,1.89,2.02,1.86,1.99,164573,0
2010-09-02,1.99,2.08,1.97,2.01,292506,0
2010-09-03,2.04,2.14,2.03,2.12,296482,0
2010-09-07,2.1,2.1,2.03,2.04,106422,0
2010-09-08,2.04,2.06,2.04,2.05,38637,0
2010-09-09,2.1,2.11,2,2.03,31190,0
2010-09-10,2.04,2.05,2.03,2.05,46634,0
2010-09-13,2.08,2.13,2.05,2.1,187395,0
2010-09-14,2.08,2.16,2.08,2.11,113006,0
2010-09-15,2.1,2.13,2.07,2.13,37221,0
2010-09-16,2.13,2.26,2.07,2.24,75005,0
2010-09-17,2.25,2.45,2.24,2.37,236393,0
2010-09-20,2.41,2.46,2.27,2.3,393486,0
2010-09-21,2.29,2.45,2.28,2.4,97186,0
2010-09-22,2.37,2.39,2.28,2.29,51285,0
2010-09-23,2.26,2.38,2.26,2.38,118680,0
2010-09-24,2.43,2.56,2.41,2.51,282392,0
2010-09-27,2.52,2.56,2.46,2.54,126904,0
2010-09-28,2.54,2.57,2.45,2.51,134637,0
2010-09-29,2.5,2.58,2.49,2.56,95620,0
2010-09-30,2.59,2.59,2.49,2.57,184964,0
2010-10-01,2.6,2.7,2.58,2.65,532711,0
2010-10-04,2.63,2.74,2.6,2.7,416590,0
2010-10-05,2.75,3.01,2.71,2.99,1204243,0
2010-10-06,2.98,2.98,2.82,2.84,419043,0
2010-10-07,2.88,2.96,2.86,2.88,201552,0
2010-10-08,2.89,2.96,2.89,2.91,158119,0
2010-10-11,2.9,3.09,2.9,2.99,217612,0
2010-10-12,2.97,3.28,2.93,3.28,338793,0
2010-10-13,3.31,3.36,3.08,3.11,251128,0
2010-10-14,3.1,3.11,3,3.09,130608,0
2010-10-15,3.16,3.16,3.06,3.1,132547,0
2010-10-18,3.1,3.34,3.07,3.32,257856,0
2010-10-19,3.29,3.29,3.23,3.26,348200,0
2010-10-20,3.29,3.32,3.23,3.3,186305,0
2010-10-21,3.3,3.37,3.22,3.25,665124,0
2010-10-22,3.23,3.29,3.23,3.26,207081,0
2010-10-25,3.28,3.31,3.23,3.27,151196,0
2010-10-26,3.25,3.3,3.23,3.29,253987,0
2010-10-27,3.25,3.29,3.18,3.28,409082,0
2010-10-28,3.3,3.31,3.04,3.1,677114,0
2010-10-29,3.07,3.18,3.05,3.12,364045,0
2010-11-01,3.15,3.22,3.13,3.17,580242,0
2010-11-02,3.23,3.24,3.12,3.18,298148,0
2010-11-03,3.17,3.24,3.13,3.24,208061,0
2010-11-04,3.35,3.85,3.35,3.7,746994,0
2010-11-05,3.67,3.72,3.6,3.67,256617,0
2010-11-08,3.64,3.75,3.55,3.73,213074,0
2010-11-09,3.75,3.75,3.58,3.61,169750,0
2010-11-10,3.63,3.66,3.55,3.64,109075,0
2010-11-11,3.57,3.6,3.47,3.54,189742,0
2010-11-12,3.52,3.52,3.31,3.33,192632,0
2010-11-15,3.36,3.52,3.35,3.5,77522,0
2010-11-16,3.45,3.54,3.3,3.35,134288,0
2010-11-17,3.37,3.53,3.37,3.53,136843,0
2010-11-18,3.51,3.58,3.36,3.43,281142,0
2010-11-19,3.31,3.39,3.25,3.32,237269,0
2010-11-22,3.29,3.48,3.25,3.39,116514,0
2010-11-23,3.34,3.59,3.33,3.5,459072,0
2010-11-24,3.53,3.63,3.53,3.57,166115,0
2010-11-26,3.53,3.53,3.47,3.49,73291,0
2010-11-29,3.45,3.5,3.35,3.46,61765,0
2010-11-30,3.41,3.46,3.32,3.45,492316,0
2010-12-01,3.54,3.61,3.48,3.52,265340,0
2010-12-02,3.54,3.56,3.45,3.47,90139,0
2010-12-03,3.39,3.43,3.31,3.41,119297,0
2010-12-06,3.41,3.52,3.36,3.49,62982,0
2010-12-07,3.44,3.6,3.4,3.5,268978,0
2010-12-08,3.52,3.71,3.52,3.68,206339,0
2010-12-09,3.73,3.87,3.68,3.84,220749,0
2010-12-10,3.81,3.89,3.72,3.88,118322,0
2010-12-13,3.92,4.11,3.84,4.04,250493,0
2010-12-14,4.08,4.3,4.04,4.16,394555,0
2010-12-15,4.16,4.22,4.09,4.15,164467,0
2010-12-16,4.21,4.39,4.2,4.3,219111,0
2010-12-17,4.29,4.32,4.07,4.07,168742,0
2010-12-20,4.09,4.12,4,4.09,89942,0
2010-12-21,4.12,4.22,4.1,4.22,145905,0
2010-12-22,4.21,4.24,4.17,4.23,94965,0
2010-12-23,4.25,4.61,4.24,4.39,217450,0
2010-12-27,4.39,4.49,4.32,4.43,72818,0
2010-12-28,4.42,4.45,4.33,4.36,58689,0
2010-12-29,4.36,4.37,4.14,4.26,1344445,0
2010-12-30,4.24,4.42,4.24,4.31,64924,0
2010-12-31,4.3,4.49,4.3,4.42,157679,0
2011-01-03,4.47,4.58,4.44,4.48,177424,0
2011-01-04,4.48,4.48,4.35,4.45,279331,0
2011-01-05,4.45,4.57,4.45,4.55,219434,0
2011-01-06,4.89,5.25,4.76,5.05,1046659,0
2011-01-07,5.07,5.14,4.86,4.97,568995,0
2011-01-10,4.92,5.08,4.82,4.89,622787,0
2011-01-11,4.95,5,4.9,4.93,214347,0
2011-01-12,5,5,4.87,4.95,218912,0
2011-01-13,4.96,5.04,4.94,5.01,176376,0
2011-01-14,4.98,5.14,4.97,5.13,209701,0
2011-01-18,5.16,5.16,4.94,4.98,293989,0
2011-01-19,4.93,5.05,4.92,5.01,632891,0
2011-01-20,4.98,5.13,4.98,5.06,170302,0
2011-01-21,5.03,5.33,5.03,5.28,305498,0
2011-01-24,5.25,5.87,5.22,5.82,512232,0
2011-01-25,5.79,5.84,5.6,5.82,317089,0
2011-01-26,5.89,5.89,5.73,5.75,253547,0
2011-01-27,5.74,5.84,5.7,5.74,216493,0
2011-01-28,5.75,5.75,5.31,5.4,410643,0
2011-01-31,5.46,5.67,5.38,5.59,225594,0
2011-02-01,5.64,5.86,5.64,5.86,307212,0
2011-02-02,5.86,6,5.84,5.89,143836,0
2011-02-03,5.94,6,5.79,5.88,105423,0
2011-02-04,5.85,5.91,5.67,5.91,111402,0
2011-02-07,5.91,6.03,5.86,6.03,330677,0
2011-02-08,6.08,6.22,6.02,6.15,229390,0
2011-02-09,6.12,6.15,5.97,6.02,193111,0
2011-02-10,5.95,6.09,5.85,6.08,146950,0
2011-02-11,6.01,6.19,6.01,6.18,132371,0
2011-02-14,6.2,6.25,6.12,6.21,153111,0
2011-02-15,6.16,6.2,6.05,6.17,184535,0
2011-02-16,6.2,6.3,6.13,6.16,132407,0
2011-02-18,6.3,6.3,6.17,6.28,57579,0
2011-02-22,6.76,6.83,6.28,6.31,454443,0
2011-02-23,6.38,6.74,6.36,6.65,557441,0
2011-02-24,6.63,6.9,6.62,6.87,481261,0
2011-02-25,6.89,6.99,6.86,6.94,400877,0
2011-02-28,6.95,7,6.81,6.95,195754,0
2011-03-01,6.95,6.99,6.71,6.74,267797,0
2011-03-02,6.72,6.77,6.46,6.5,275543,0
2011-03-03,6.64,6.66,6.29,6.33,259329,0
2011-03-04,6.3,6.3,5.96,5.99,550882,0
2011-03-07,5.97,6.01,5.79,5.86,280794,0
2011-03-08,5.88,5.95,5.76,5.84,208481,0
2011-03-09,5.83,5.86,5.68,5.7,252173,0
2011-03-10,5.63,5.65,5.31,5.55,324405,0
2011-03-11,5.53,5.56,5.38,5.52,298706,0
2011-03-14,5.48,5.51,5.32,5.4,195056,0
2011-03-15,5.31,5.44,5.21,5.39,275597,0
2011-03-16,5.35,5.41,5.26,5.35,163484,0
2011-03-17,5.43,5.45,5.3,5.45,215962,0
2011-03-18,5.8,6.84,5.54,6.61,1885098,0
2011-03-21,6.65,6.78,6.48,6.51,510532,0
2011-03-22,6.49,6.64,6.36,6.44,363469,0
2011-03-23,6.4,6.49,6.12,6.28,354177,0
2011-03-24,6.32,6.6,6.23,6.46,244664,0
2011-03-25,6.52,6.8,6.45,6.6,306065,0
2011-03-28,6.72,6.8,6.55,6.65,169984,0
2011-03-29,6.7,6.9,6.63,6.87,148843,0
2011-03-30,6.92,7.39,6.88,7.25,1005626,0
2011-03-31,7.17,7.25,6.94,7.01,199310,0
2011-04-01,7.04,7.04,6.85,6.93,380428,0
2011-04-04,6.91,7.02,6.84,6.95,402243,0
2011-04-05,6.92,7,6.86,7,311949,0
2011-04-06,7.01,7.11,6.91,7.1,214435,0
2011-04-07,7.12,7.5,7.07,7.43,294581,0
2011-04-08,7.5,7.5,7.09,7.14,105236,0
2011-04-11,7.18,7.5,7.11,7.13,227527,0
2011-04-12,7,7,6.71,6.74,195750,0
2011-04-13,6.8,7,6.74,7,178977,0
2011-04-14,7,7,6.82,6.87,130706,0
2011-04-15,6.9,6.93,6.8,6.89,129542,0
2011-04-18,6.75,6.79,6.45,6.49,194444,0
2011-04-19,6.5,6.82,6.43,6.8,229947,0
2011-04-20,6.94,6.97,6.63,6.69,128122,0
2011-04-21,6.74,6.74,6.47,6.49,107663,0
2011-04-25,6.51,6.71,6.46,6.49,258118,0
2011-04-26,6.5,6.64,6.37,6.55,173835,0
2011-04-27,6.55,6.58,6.43,6.48,163941,0
2011-04-28,6.45,6.47,6.33,6.47,83481,0
2011-04-29,6.47,6.51,6.04,6.14,378156,0
2011-05-02,6.08,6.14,5.77,5.89,530427,0
2011-05-03,5.86,6.01,5.73,5.75,219350,0
2011-05-04,5.73,5.86,5.64,5.64,332229,0
2011-05-05,5.64,6,5.6,5.8,424534,0
2011-05-06,5.9,5.91,5.58,5.78,134667,0
2011-05-09,5.85,5.85,5.59,5.6,303002,0
2011-05-10,5.65,6.01,5.63,5.99,209271,0
2011-05-11,5.97,6.04,5.83,5.91,104146,0
2011-05-12,5.87,6.28,5.87,6.24,179892,0
2011-05-13,6.17,6.3,5.93,5.97,155812,0
2011-05-16,5.91,6.03,5.75,5.78,185696,0
2011-05-17,5.66,5.79,5.63,5.75,227117,0
2011-05-18,5.76,5.87,5.66,5.75,134129,0
2011-05-19,5.7,5.9,5.67,5.81,147663,0
2011-05-20,6.17,6.17,5.45,5.53,612868,0
2011-05-23,5.43,5.51,5.2,5.23,348246,0
2011-05-24,5.27,5.3,5.02,5.06,315576,0
2011-05-25,5.02,5.25,5,5.23,361202,0
2011-05-26,5.23,5.58,5.2,5.53,187511,0
2011-05-27,5.55,5.65,5.38,5.45,410451,0
2011-05-31,5.52,5.52,5.24,5.3,332168,0
2011-06-01,5.29,5.36,5.08,5.13,273832,0
2011-06-02,5.12,5.17,4.94,4.96,256340,0
2011-06-03,5,5.17,4.9,4.93,265512,0
2011-06-06,4.91,4.98,4.65,4.71,421619,0
2011-06-07,4.74,4.87,4.69,4.71,114924,0
2011-06-08,4.67,4.67,4.34,4.41,240931,0
2011-06-09,4.44,4.55,4.42,4.43,146921,0
2011-06-10,4.42,4.47,4.23,4.25,212112,0
2011-06-13,4.28,4.52,4.28,4.42,144067,0
2011-06-14,4.51,4.6,4.34,4.41,138554,0
2011-06-15,4.34,4.44,4.18,4.38,157520,0
2011-06-16,4.39,4.48,4.24,4.34,183485,0
2011-06-17,4.38,4.49,4.25,4.39,231598,0
2011-06-20,4.36,4.4,4.25,4.3,152966,0
2011-06-21,4.33,4.52,4.33,4.52,167963,0
2011-06-22,4.49,4.61,4.4,4.43,84117,0
2011-06-23,4.39,4.75,4.31,4.73,123924,0
2011-06-24,4.74,4.89,4.58,4.88,919746,0
2011-06-27,4.85,5.04,4.74,5.02,276415,0
2011-06-28,5.03,5.07,4.98,5.06,161662,0
2011-06-29,5.1,5.1,4.98,5.04,138445,0
2011-06-30,5.05,5.1,4.94,4.95,179729,0
2011-07-01,4.95,4.95,4.68,4.9,182490,0
2011-07-05,4.91,4.96,4.78,4.81,117620,0
2011-07-06,4.82,4.9,4.73,4.9,133504,0
2011-07-07,4.98,5.46,4.93,5.42,279790,0
2011-07-08,5.34,5.45,5.3,5.44,112001,0
2011-07-11,5.37,5.45,5.15,5.19,166438,0
2011-07-12,5.18,5.25,5.07,5.15,107188,0
2011-07-13,5.18,5.37,5.16,5.26,113208,0
2011-07-14,5.25,5.25,5.12,5.23,105438,0
2011-07-15,5.24,5.26,5.11,5.24,266636,0
2011-07-18,5.21,5.35,5.15,5.33,151326,0
2011-07-19,5.39,5.78,5.34,5.78,252015,0
2011-07-20,5.82,5.82,5.61,5.66,192147,0
2011-07-21,5.7,5.85,5.62,5.81,187224,0
2011-07-22,5.81,5.81,5.7,5.75,92701,0
2011-07-25,5.67,5.78,5.61,5.68,134419,0
2011-07-26,5.65,5.78,5.29,5.37,266826,0
2011-07-27,5.32,5.34,5.14,5.24,284555,0
2011-07-28,5.21,5.39,5.21,5.37,111670,0
2011-07-29,5.29,5.46,5.16,5.46,130562,0
2011-08-01,5.52,5.56,5.17,5.32,162291,0
2011-08-02,5.3,5.33,5.14,5.15,171333,0
2011-08-03,5.16,5.41,4.99,5.39,141515,0
2011-08-04,5.29,5.44,5.2,5.23,309892,0
2011-08-05,5.32,5.32,4.8,5.08,210811,0
2011-08-08,4.91,5.05,3.82,4.12,509921,0
2011-08-09,4.27,5.02,4.13,5,337778,0
2011-08-10,4.75,4.91,4.52,4.54,168437,0
2011-08-11,4.6,5.02,4.56,4.86,175641,0
2011-08-12,4.93,4.94,4.72,4.76,81338,0
2011-08-15,4.93,4.93,4.64,4.89,52778,0
2011-08-16,4.79,4.95,4.74,4.85,164530,0
2011-08-17,4.89,4.9,4.57,4.6,128770,0
2011-08-18,4.57,4.58,4.16,4.21,318957,0
2011-08-19,2.52,3.8,2.48,3.35,1338173,0
2011-08-22,3.07,3.27,2.56,2.8,1004424,0
2011-08-23,2.82,3.17,2.66,3.15,808622,0
2011-08-24,3.13,3.45,3.02,3.31,375934,0
2011-08-25,3.34,3.37,3.16,3.18,245051,0
2011-08-26,3.14,3.37,3.09,3.34,126677,0
2011-08-29,3.41,3.64,3.38,3.64,105655,0
2011-08-30,3.83,3.89,3.69,3.77,298872,0
2011-08-31,3.8,3.81,3.5,3.5,260847,0
2011-09-01,3.51,3.57,3.33,3.42,215442,0
2011-09-02,3.25,3.38,3.21,3.3,187594,0
2011-09-06,3.15,3.29,3.11,3.27,146302,0
2011-09-07,3.35,3.5,3.31,3.33,115025,0
2011-09-08,3.33,3.44,3.17,3.24,109737,0
2011-09-09,3.18,3.32,3.15,3.25,120529,0
2011-09-12,3.21,3.39,3.21,3.35,75915,0
2011-09-13,3.37,3.54,3.37,3.5,96953,0
2011-09-14,3.55,3.6,3.41,3.53,105178,0
2011-09-15,3.56,3.7,3.44,3.66,75265,0
2011-09-16,3.68,3.68,3.56,3.6,149034,0
2011-09-19,3.5,3.52,3.38,3.44,103484,0
2011-09-20,3.48,3.53,3.2,3.21,90013,0
2011-09-21,3.23,3.36,3,3.02,83124,0
2011-09-22,2.9,3.17,2.86,3.12,202733,0
2011-09-23,3.12,3.27,3.07,3.25,94824,0
2011-09-26,3.31,3.32,3.01,3.29,140046,0
2011-09-27,3.39,3.43,3.22,3.27,132550,0
2011-09-28,3.27,3.35,3.11,3.14,122693,0
2011-09-29,3.29,3.34,3.11,3.32,156521,0
2011-09-30,3.22,3.25,3.13,3.19,203009,0
2011-10-03,3.13,3.26,2.98,3.01,232763,0
2011-10-04,2.96,3.58,2.66,3.54,306326,0
2011-10-05,3.51,3.59,3.28,3.37,96127,0
2011-10-06,3.33,3.4,3.19,3.4,140942,0
2011-10-07,3.41,3.45,3.23,3.27,101156,0
2011-10-10,3.34,3.42,3.23,3.38,100735,0
2011-10-11,3.32,3.47,3.28,3.41,63690,0
2011-10-12,3.45,3.5,3.23,3.24,189258,0
2011-10-13,3.23,3.3,3.02,3.06,203633,0
2011-10-14,3.09,3.18,2.95,3,152178,0
2011-10-17,3.02,3.05,2.9,2.92,111662,0
2011-10-18,2.96,3.04,2.9,3.01,132568,0
2011-10-19,3.01,3.12,2.91,3,125210,0
2011-10-20,3.02,3.02,2.75,2.83,87538,0
2011-10-21,2.84,2.84,2.62,2.66,570395,0
2011-10-24,2.68,2.75,2.65,2.68,178235,0
2011-10-25,2.65,2.7,2.6,2.6,80717,0
2011-10-26,2.67,2.69,2.55,2.68,144424,0
2011-10-27,2.81,2.89,2.74,2.8,355537,0
2011-10-28,2.83,2.93,2.76,2.81,131583,0
2011-10-31,2.76,2.79,2.64,2.67,126546,0
2011-11-01,2.55,2.65,2.43,2.48,159510,0
2011-11-02,2.55,2.63,2.4,2.61,166779,0
2011-11-03,2.63,2.73,2.5,2.7,205555,0
2011-11-04,2.66,2.75,2.62,2.64,55336,0
2011-11-07,2.65,2.71,2.56,2.65,26582,0
2011-11-08,2.68,2.68,2.62,2.65,64106,0
2011-11-09,2.57,2.72,2.55,2.61,116570,0
2011-11-10,2.65,2.68,2.54,2.56,48377,0
2011-11-11,2.6,2.78,2.6,2.7,107066,0
2011-11-14,2.68,2.73,2.6,2.64,56180,0
2011-11-15,2.63,2.72,2.59,2.63,134953,0
2011-11-16,2.58,2.71,2.55,2.55,95045,0
2011-11-17,2.54,2.58,2.38,2.43,108517,0
2011-11-18,2.38,2.45,2.25,2.42,170810,0
2011-11-21,2.35,2.49,2.25,2.35,229472,0
2011-11-22,2.34,2.43,2.29,2.4,120775,0
2011-11-23,2.37,2.42,2.28,2.34,206755,0
2011-11-25,2.35,2.39,2.25,2.25,31796,0
2011-11-28,2.33,2.47,2.33,2.41,300396,0
2011-11-29,2.43,2.47,2.37,2.42,36650,0
2011-11-30,2.57,2.71,2.42,2.68,276797,0
2011-12-01,2.66,3,2.63,2.94,1231274,0
2011-12-02,3,3.1,2.95,3,143032,0
2011-12-05,3.08,3.08,2.79,2.89,109427,0
2011-12-06,2.91,3.04,2.84,2.95,83202,0
2011-12-07,2.98,3.05,2.86,2.99,61733,0
2011-12-08,2.95,2.95,2.69,2.72,159333,0
2011-12-09,2.73,3,2.7,2.94,112154,0
2011-12-12,2.88,2.97,2.74,2.93,99623,0
2011-12-13,2.97,2.97,2.8,2.82,118171,0
2011-12-14,2.8,2.85,2.71,2.84,114539,0
2011-12-15,2.87,2.87,2.74,2.81,52451,0
2011-12-16,2.82,2.84,2.69,2.82,149529,0
2011-12-19,2.86,2.96,2.66,2.7,351853,0
2011-12-20,2.79,2.91,2.79,2.91,152561,0
2011-12-21,2.89,2.96,2.82,2.94,50463,0
2011-12-22,2.89,2.94,2.61,2.64,208964,0
2011-12-23,2.65,2.77,2.51,2.74,263109,0
2011-12-27,2.72,2.82,2.6,2.77,62280,0
2011-12-28,2.74,2.75,2.63,2.66,39138,0
2011-12-29,2.75,2.75,2.64,2.69,91545,0
2011-12-30,2.67,2.67,2.65,2.66,109034,0
2012-01-03,2.75,2.83,2.65,2.8,108517,0
2012-01-04,2.77,2.86,2.69,2.7,923373,0
2012-01-05,2.66,2.82,2.61,2.81,73899,0
2012-01-06,2.79,2.83,2.71,2.74,159467,0
2012-01-09,2.75,2.87,2.74,2.81,104992,0
2012-01-10,2.86,2.87,2.77,2.85,81755,0
2012-01-11,2.83,2.92,2.8,2.9,58367,0
2012-01-12,2.93,3.03,2.84,3.01,46565,0
2012-01-13,2.6,2.85,2.6,2.67,152553,0
2012-01-17,2.6,2.78,2.45,2.75,367458,0
2012-01-18,2.85,2.85,2.65,2.81,160884,0
2012-01-19,2.81,2.95,2.77,2.94,259831,0
2012-01-20,2.93,3.04,2.85,3.02,376120,0
2012-01-23,3,3.03,2.95,2.99,59349,0
2012-01-24,2.95,3.05,2.95,3.02,55566,0
2012-01-25,3,3.18,3,3.17,68632,0
2012-01-26,3.15,3.19,3.03,3.1,43163,0
2012-01-27,3.07,3.14,3.04,3.14,33707,0
2012-01-30,3.1,3.11,2.75,2.75,156069,0
2012-01-31,2.92,2.92,2.61,2.79,75660,0
2012-02-01,2.81,2.85,2.69,2.79,110700,0
2012-02-02,2.79,2.85,2.74,2.79,68509,0
2012-02-03,2.87,3,2.74,3,112025,0
2012-02-06,2.98,3.01,2.98,2.98,72891,0
2012-02-07,2.97,2.99,2.88,2.96,16154,0
2012-02-08,2.98,2.99,2.82,2.88,146484,0
2012-02-09,2.86,2.87,2.77,2.8,105925,0
2012-02-10,2.79,2.81,2.75,2.75,54308,0
2012-02-13,2.79,2.79,2.67,2.74,75555,0
2012-02-14,2.7,2.79,2.66,2.76,34909,0
2012-02-15,2.76,2.79,2.66,2.75,40801,0
2012-02-16,2.74,2.79,2.66,2.69,48797,0
2012-02-17,2.72,2.74,2.66,2.67,57782,0
2012-02-21,2.67,2.77,2.67,2.7,36294,0
2012-02-22,2.69,2.72,2.63,2.64,70915,0
2012-02-23,2.65,2.71,2.57,2.63,67189,0
2012-02-24,2.62,2.67,2.57,2.65,46356,0
2012-02-27,2.63,2.63,2.59,2.61,71171,0
2012-02-28,2.6,2.69,2.56,2.68,112539,0
2012-02-29,2.68,2.73,2.61,2.61,101159,0
2012-03-01,2.66,2.8,2.63,2.74,112499,0
2012-03-02,2.77,2.86,2.63,2.84,189638,0
2012-03-05,2.81,3.29,2.81,3.26,380649,0
2012-03-06,3.24,3.26,3.16,3.21,118186,0
2012-03-07,3.21,3.33,3.19,3.25,178053,0
2012-03-08,3.25,3.48,3.25,3.37,165724,0
2012-03-09,3.38,3.45,3.28,3.31,162297,0
2012-03-12,3.3,3.32,3.21,3.25,161408,0
2012-03-13,3.6,3.6,3.43,3.49,392647,0
2012-03-14,3.51,3.52,3.38,3.5,275173,0
2012-03-15,3.48,3.58,3.46,3.49,429868,0
2012-03-16,3.71,3.77,3.59,3.67,697095,0
2012-03-19,3.67,3.73,3.59,3.64,376051,0
2012-03-20,3.62,3.72,3.6,3.61,309803,0
2012-03-21,3.62,3.69,3.6,3.69,368661,0
2012-03-22,3.63,3.73,3.63,3.67,417519,0
2012-03-23,3.7,3.76,3.63,3.7,205754,0
2012-03-26,3.76,3.88,3.7,3.76,616524,0
2012-03-27,3.75,3.82,3.7,3.73,483864,0
2012-03-28,3.72,3.78,3.53,3.63,381238,0
2012-03-29,3.6,3.71,3.6,3.68,395717,0
2012-03-30,3.73,3.78,3.69,3.73,162341,0
2012-04-02,3.72,3.78,3.67,3.71,786433,0
2012-04-03,3.71,3.76,3.63,3.67,235746,0
2012-04-04,3.64,3.71,3.5,3.53,165601,0
2012-04-05,3.5,3.59,3.5,3.52,62798,0
2012-04-09,3.46,3.5,3.4,3.4,132616,0
2012-04-10,3.41,3.42,3.2,3.26,548725,0
2012-04-11,3.26,3.47,3.26,3.46,223759,0
2012-04-12,3.46,3.67,3.46,3.66,426739,0
2012-04-13,3.62,3.68,3.58,3.64,142773,0
2012-04-16,3.67,3.7,3.55,3.65,140665,0
2012-04-17,3.7,3.76,3.68,3.72,321483,0
2012-04-18,3.72,3.94,3.72,3.91,182734,0
2012-04-19,3.89,4.03,3.84,3.97,556096,0
2012-04-20,4.03,4.05,3.89,4.01,140260,0
2012-04-23,3.92,3.93,3.75,3.84,215224,0
2012-04-24,3.83,3.86,3.7,3.81,140478,0
2012-04-25,3.86,4.01,3.81,4.01,153785,0
2012-04-26,4.01,4.05,4,4.02,90352,0
2012-04-27,4.06,4.1,3.95,4.09,138912,0
2012-04-30,4.06,4.07,3.91,3.95,306637,0
2012-05-01,3.94,4.04,3.94,4.03,196663,0
2012-05-02,3.97,4.14,3.95,4.05,143356,0
2012-05-03,4.06,4.1,3.87,3.96,109690,0
2012-05-04,4,4.04,3.78,3.85,191720,0
2012-05-07,3.83,3.87,3.78,3.8,112721,0
2012-05-08,3.75,3.75,3.63,3.72,158671,0
2012-05-09,3.65,3.75,3.62,3.72,134746,0
2012-05-10,3.78,3.82,3.71,3.82,62561,0
2012-05-11,3.77,3.84,3.74,3.83,83165,0
2012-05-14,3.75,3.8,3.65,3.68,131948,0
2012-05-15,3.69,3.71,3.44,3.5,240546,0
2012-05-16,3.56,3.58,3.42,3.43,123557,0
2012-05-17,3.46,3.48,3.29,3.37,251398,0
2012-05-18,4.03,4.03,3.3,3.36,219300,0
2012-05-21,3.38,3.48,3.31,3.47,126563,0
2012-05-22,3.48,3.5,3.2,3.24,1094918,0
2012-05-23,3.17,3.43,3.16,3.42,140470,0
2012-05-24,3.41,3.45,3.33,3.44,77759,0
2012-05-25,3.43,3.44,3.36,3.41,65057,0
2012-05-29,3.46,3.55,3.42,3.54,114476,0
2012-05-30,3.5,3.54,3.49,3.53,147232,0
2012-05-31,3.52,3.54,3.36,3.53,260463,0
2012-06-01,3.4,3.45,3.32,3.43,163556,0
2012-06-04,3.44,3.5,3.39,3.43,127514,0
2012-06-05,3.42,3.51,3.42,3.51,51384,0
2012-06-06,3.56,3.61,3.48,3.59,95954,0
2012-06-07,3.67,3.67,3.48,3.5,148462,0
2012-06-08,3.48,3.66,3.42,3.62,48642,0
2012-06-11,3.69,3.71,3.49,3.5,93230,0
2012-06-12,3.54,3.6,3.4,3.57,145172,0
2012-06-13,3.57,3.74,3.51,3.62,82833,0
2012-06-14,3.62,3.66,3.49,3.61,221560,0
2012-06-15,3.6,3.68,3.55,3.62,133445,0
2012-06-18,3.6,3.65,3.55,3.58,107987,0
2012-06-19,3.59,3.72,3.59,3.69,129036,0
2012-06-20,3.68,3.72,3.64,3.67,86009,0
2012-06-21,3.65,3.65,3.51,3.52,122700,0
2012-06-22,3.56,3.58,3.49,3.52,646761,0
2012-06-25,3.43,3.58,3.38,3.56,42469,0
2012-06-26,3.56,3.56,3.4,3.46,65699,0
2012-06-27,3.45,3.47,3.36,3.38,70261,0
2012-06-28,3.33,3.38,3.19,3.3,60431,0
2012-06-29,3.4,3.53,3.31,3.48,196475,0
2012-07-02,3.47,3.61,3.45,3.6,201933,0
2012-07-03,3.6,3.78,3.57,3.71,114004,0
2012-07-05,3.69,3.84,3.69,3.72,78115,0
2012-07-06,3.67,3.73,3.65,3.68,75697,0
2012-07-09,3.69,3.72,3.56,3.6,59010,0
2012-07-10,3.65,3.68,3.57,3.59,63703,0
2012-07-11,3.6,3.6,3.49,3.53,69722,0
2012-07-12,3.49,3.62,3.47,3.54,53038,0
2012-07-13,3.89,4.27,3.86,4.21,380257,0
2012-07-16,4.16,4.35,4.04,4.24,109800,0
2012-07-17,4.25,4.35,4.18,4.29,64999,0
2012-07-18,4.29,4.47,4.23,4.47,85299,0
2012-07-19,4.5,4.57,4.45,4.55,112885,0
2012-07-20,4.54,4.64,4.5,4.58,155700,0
2012-07-23,4.51,4.68,4.5,4.64,146977,0
2012-07-24,4.68,4.69,4.58,4.64,159806,0
2012-07-25,4.7,4.72,4.49,4.5,162821,0
2012-07-26,4.62,4.63,4.45,4.45,56175,0
2012-07-27,4.46,4.56,4.46,4.54,99054,0
2012-07-30,4.53,4.67,4.51,4.61,57294,0
2012-07-31,4.58,4.59,4.5,4.55,137583,0
2012-08-01,4.56,4.67,4.5,4.51,187020,0
2012-08-02,4.47,4.66,4.09,4.21,164870,0
2012-08-03,4.28,4.42,4.15,4.21,240048,0
2012-08-06,4.24,4.37,4.2,4.24,148082,0
2012-08-07,4.28,4.36,4.21,4.29,287392,0
2012-08-08,4.28,4.35,4.23,4.28,57990,0
2012-08-09,4.28,4.3,4.21,4.25,53034,0
2012-08-10,4.22,4.28,4.13,4.17,40169,0
2012-08-13,4.16,4.16,3.94,3.99,65995,0
2012-08-14,3.62,3.92,3.5,3.66,166677,0
2012-08-15,3.66,3.74,3.66,3.71,211167,0
2012-08-16,3.7,3.84,3.5,3.8,194380,0
2012-08-17,3.82,3.94,3.77,3.91,152181,0
2012-08-20,3.88,3.99,3.84,3.95,52909,0
2012-08-21,3.99,4.04,3.87,3.9,68618,0
2012-08-22,3.9,4,3.88,3.98,75470,0
2012-08-23,3.96,3.96,3.74,3.75,72522,0
2012-08-24,3.75,3.81,3.68,3.78,110117,0
2012-08-27,3.78,3.8,3.75,3.79,95246,0
2012-08-28,3.79,3.93,3.78,3.9,37739,0
2012-08-29,3.92,3.98,3.89,3.94,61232,0
2012-08-30,3.88,3.9,3.81,3.84,34045,0
2012-08-31,3.9,3.9,3.73,3.73,115308,0
2012-09-04,3.75,3.82,3.6,3.79,130230,0
2012-09-05,3.79,3.88,3.7,3.87,76773,0
2012-09-06,3.9,4.08,3.9,4,89728,0
2012-09-07,4.05,4.05,3.97,4,17453,0
2012-09-10,4,4.03,3.92,4.01,65866,0
2012-09-11,3.99,4.05,3.94,4.01,57103,0
2012-09-12,4.04,4.05,3.93,4,64531,0
2012-09-13,4.01,4.11,3.97,4.01,125727,0
2012-09-14,4.04,4.12,4.02,4.09,101462,0
2012-09-17,4.07,4.1,3.91,4,60300,0
2012-09-18,3.98,3.98,3.82,3.88,50388,0
2012-09-19,3.89,4.03,3.85,3.92,54634,0
2012-09-20,3.88,3.91,3.8,3.84,28231,0
2012-09-21,3.9,3.9,3.74,3.8,179306,0
2012-09-24,3.77,3.77,3.61,3.65,96603,0
2012-09-25,3.67,3.73,3.59,3.6,73111,0
2012-09-26,3.61,3.61,3.5,3.57,52830,0
2012-09-27,3.56,3.74,3.52,3.7,213312,0
2012-09-28,3.68,3.8,3.6,3.75,102605,0
2012-10-01,3.79,3.83,3.66,3.68,167062,0
2012-10-02,3.71,3.74,3.57,3.64,51652,0
2012-10-03,3.64,3.7,3.4,3.58,62410,0
2012-10-04,3.61,3.66,3.52,3.53,86333,0
2012-10-05,3.55,3.55,3.38,3.46,112674,0
2012-10-08,3.45,3.54,3.45,3.45,66187,0
2012-10-09,3.45,3.48,3.38,3.38,42970,0
2012-10-10,3.38,3.41,3.3,3.36,54536,0
2012-10-11,3.4,3.49,3.37,3.43,370509,0
2012-10-12,3.44,3.5,3.4,3.49,169801,0
2012-10-15,3.52,3.59,3.48,3.59,51718,0
2012-10-16,3.63,3.67,3.55,3.58,81846,0
2012-10-17,3.58,3.68,3.55,3.56,22946,0
2012-10-18,3.56,3.63,3.4,3.48,141486,0
2012-10-19,3.45,3.49,3.28,3.36,109451,0
2012-10-22,3.36,3.4,3.24,3.38,297252,0
2012-10-23,3.35,3.44,3.28,3.37,105993,0
2012-10-24,3.38,3.38,3.26,3.31,65646,0
2012-10-25,3.36,3.39,3.23,3.31,77476,0
2012-10-26,3.3,3.37,3.21,3.27,140894,0
2012-10-31,3.27,3.41,3.25,3.37,151797,0
2012-11-01,3.37,3.55,3.37,3.52,75345,0
2012-11-02,3.57,3.58,3.41,3.53,88364,0
2012-11-05,3.54,3.57,3.48,3.57,34488,0
2012-11-06,3.6,3.65,3.52,3.58,40499,0
2012-11-07,3.5,3.53,3.35,3.36,215128,0
2012-11-08,3.35,3.43,3.2,3.25,268319,0
2012-11-09,3.22,3.34,3.22,3.31,60401,0
2012-11-12,3.31,3.4,3.26,3.34,39238,0
2012-11-13,3.31,3.32,3.23,3.27,62397,0
2012-11-14,3.29,3.3,3.21,3.22,145436,0
2012-11-15,3.21,3.24,3.09,3.2,239851,0
2012-11-16,3.2,3.25,3.13,3.23,138300,0
2012-11-19,3.29,3.36,3.24,3.36,31499,0
2012-11-20,3.34,3.41,3.34,3.39,19650,0
2012-11-21,3.38,3.42,3.38,3.41,11505,0
2012-11-23,3.42,3.45,3.38,3.45,40914,0
2012-11-26,3.43,3.57,3.43,3.57,92243,0
2012-11-27,3.58,3.59,3.54,3.54,28828,0
2012-11-28,3.53,3.83,3.53,3.74,183671,0
2012-11-29,3.99,3.99,3.56,3.78,327854,0
2012-11-30,3.78,3.78,3.67,3.72,266435,0
2012-12-03,3.73,3.82,3.63,3.64,51774,0
2012-12-04,3.66,3.67,3.46,3.61,59718,0
2012-12-05,3.62,3.64,3.52,3.53,52182,0
2012-12-06,3.54,3.63,3.54,3.59,42205,0
2012-12-07,3.62,3.62,3.45,3.48,27435,0
2012-12-10,3.48,3.48,3.3,3.44,34736,0
2012-12-11,3.48,3.5,3.38,3.49,51070,0
2012-12-12,3.51,3.51,3.38,3.44,52854,0
2012-12-13,3.44,3.44,3.3,3.4,108025,0
2012-12-14,3.38,3.47,3.38,3.45,79165,0
2012-12-17,3.49,3.6,3.41,3.6,115580,0
2012-12-18,3.62,3.62,3.49,3.56,83152,0
2012-12-19,3.55,3.62,3.5,3.62,127108,0
2012-12-20,3.63,3.64,3.57,3.62,80442,0
2012-12-21,3.6,3.63,3.58,3.62,363118,0
2012-12-24,3.6,3.64,3.6,3.63,7370,0
2012-12-26,3.64,3.64,3.59,3.6,41006,0
2012-12-27,3.62,3.67,3.58,3.62,62550,0
2012-12-28,3.61,3.63,3.57,3.6,74372,0
2012-12-31,3.59,3.84,3.56,3.81,56163,0
2013-01-02,3.92,3.94,3.66,3.76,211573,0
2013-01-03,3.78,3.88,3.74,3.76,82215,0
2013-01-04,3.79,3.82,3.62,3.72,220444,0
2013-01-07,3.68,3.72,3.61,3.62,88349,0
2013-01-08,3.61,3.62,3.59,3.59,69504,0
2013-01-09,3.6,3.69,3.59,3.62,127262,0
2013-01-10,3.63,3.68,3.6,3.67,143337,0
2013-01-11,3.69,3.75,3.69,3.74,33508,0
2013-01-14,3.74,3.74,3.63,3.65,24182,0
2013-01-15,3.61,3.7,3.61,3.66,55162,0
2013-01-16,3.66,3.72,3.66,3.71,36952,0
2013-01-17,3.73,3.79,3.71,3.76,64024,0
2013-01-18,3.75,3.91,3.75,3.81,134828,0
2013-01-22,3.85,3.94,3.78,3.81,128104,0
2013-01-23,3.82,3.84,3.77,3.8,75100,0
2013-01-24,3.8,3.89,3.8,3.81,22325,0
2013-01-25,3.83,3.84,3.8,3.83,81557,0
2013-01-28,3.84,3.85,3.8,3.84,35506,0
2013-01-29,3.83,3.97,3.8,3.94,98236,0
2013-01-30,3.95,3.96,3.8,3.85,71079,0
2013-01-31,3.85,3.96,3.83,3.91,57718,0
2013-02-01,3.94,3.96,3.9,3.91,64429,0
2013-02-04,3.87,3.97,3.83,3.94,114579,0
2013-02-05,3.96,4,3.85,3.9,248894,0
2013-02-06,3.9,3.97,3.87,3.9,143894,0
2013-02-07,3.91,3.91,3.84,3.9,70036,0
2013-02-08,3.9,3.91,3.86,3.89,78101,0
2013-02-11,3.9,4.05,3.88,4,154920,0
2013-02-12,4.24,4.44,4.16,4.3,160501,0
2013-02-13,4.4,4.48,4.27,4.48,184208,0
2013-02-14,4.44,4.48,4.39,4.46,160074,0
2013-02-15,4.45,4.5,4.26,4.31,149553,0
2013-02-19,4.33,4.45,4.32,4.37,86522,0
2013-02-20,4.39,4.5,4.37,4.37,97392,0
2013-02-21,4.38,4.45,4.32,4.38,37595,0
2013-02-22,4.4,4.4,4.3,4.33,71823,0
2013-02-25,4.36,4.36,4.19,4.23,125548,0
2013-02-26,4.28,4.28,4.2,4.22,53398,0
2013-02-27,4.21,4.27,4.2,4.21,42289,0
2013-02-28,4.2,4.33,4.2,4.31,42035,0
2013-03-01,4.26,4.34,4.17,4.32,53663,0
2013-03-04,4.29,4.38,4.28,4.37,46248,0
2013-03-05,4.4,4.43,4.33,4.37,69723,0
2013-03-06,4.32,4.37,4.23,4.25,54371,0
2013-03-07,4.24,4.31,4.22,4.3,71484,0
2013-03-08,4.34,4.37,4.2,4.36,549327,0
2013-03-11,4.35,4.48,4.25,4.43,70128,0
2013-03-12,4.4,4.43,4.34,4.38,41944,0
2013-03-13,4.37,4.42,4.35,4.4,48600,0
2013-03-14,4.42,4.62,4.38,4.62,124369,0
2013-03-15,4.6,4.65,4.46,4.49,137687,0
2013-03-18,4.42,4.54,4.41,4.42,113169,0
2013-03-19,4.46,4.54,4.4,4.48,62301,0
2013-03-20,4.53,4.53,4.46,4.5,48250,0
2013-03-21,4.51,4.55,4.44,4.55,124698,0
2013-03-22,4.13,4.47,3.59,4.37,252013,0
2013-03-25,4.34,4.37,4.12,4.2,240515,0
2013-03-26,4.24,4.25,4.17,4.21,244103,0
2013-03-27,4.18,4.18,4.11,4.14,94026,0
2013-03-28,4.11,4.14,4.06,4.09,162789,0
2013-04-01,4.15,4.21,3.96,4.06,128339,0
2013-04-02,4.08,4.11,3.97,4.01,72154,0
2013-04-03,4.02,4.06,3.96,4.02,56177,0
2013-04-04,4.03,4.24,4.03,4.23,53979,0
2013-04-05,4.19,4.25,4.12,4.2,35186,0
2013-04-08,4.2,4.21,4.15,4.19,66810,0
2013-04-09,4.18,4.23,4.12,4.13,43773,0
2013-04-10,4.14,4.25,4.09,4.25,74982,0
2013-04-11,4.23,4.33,4.22,4.29,112981,0
2013-04-12,4.26,4.29,4.21,4.24,96223,0
2013-04-15,4.84,4.93,4.28,4.3,683423,0
2013-04-16,4.38,4.49,4.28,4.31,280692,0
2013-04-17,4.25,4.32,4.21,4.24,183055,0
2013-04-18,4.25,4.28,4.15,4.23,123266,0
2013-04-19,4.21,4.25,4.13,4.17,110348,0
2013-04-22,4.22,4.24,3.99,4.01,385114,0
2013-04-23,4.01,4.15,3.99,4.13,315041,0
2013-04-24,4.14,4.22,4.14,4.21,30330,0
2013-04-25,4.21,4.37,4.19,4.33,121522,0
2013-04-26,4.35,4.35,4.14,4.33,161745,0
2013-04-29,4.35,4.43,4.3,4.33,69873,0
2013-04-30,4.37,4.5,4.27,4.46,160604,0
2013-05-01,4.43,4.46,4.27,4.35,117137,0
2013-05-02,5.02,5.02,4.36,4.38,58711,0
2013-05-03,4.43,4.49,4.34,4.42,89412,0
2013-05-06,4.44,4.6,4.37,4.51,131461,0
2013-05-07,4.55,4.57,4.43,4.52,96077,0
2013-05-08,4.48,4.5,4.43,4.44,80599,0
2013-05-09,4.43,4.51,4.42,4.48,55775,0
2013-05-10,4.5,4.59,4.48,4.56,91037,0
2013-05-13,4.56,4.58,4.54,4.57,130836,0
2013-05-14,4.57,4.62,4.57,4.59,84562,0
2013-05-15,4.59,4.72,4.59,4.7,95377,0
2013-05-16,4.7,4.77,4.66,4.71,119979,0
2013-05-17,4.71,4.76,4.62,4.71,155222,0
2013-05-20,4.73,4.75,4.7,4.73,71411,0
2013-05-21,4.71,4.9,4.71,4.86,114243,0
2013-05-22,4.88,4.9,4.76,4.8,100032,0
2013-05-23,4.73,5.03,4.7,5.03,214262,0
2013-05-24,5.3,5.46,5.14,5.3,602738,0
2013-05-28,5.38,5.84,5.35,5.65,862549,0
2013-05-29,5.65,5.86,5.65,5.72,236152,0
2013-05-30,5.75,5.76,5.6,5.62,489148,0
2013-05-31,5.62,5.67,5.51,5.55,208906,0
2013-06-03,5.55,5.79,5.47,5.75,385908,0
2013-06-04,5.78,5.87,5.59,5.71,130569,0
2013-06-05,5.74,5.8,5.45,5.52,193877,0
2013-06-06,5.49,5.64,5.4,5.62,121274,0
2013-06-07,5.67,5.75,5.58,5.69,123201,0
2013-06-10,5.66,5.69,5.59,5.66,275228,0
2013-06-11,5.66,5.66,5.52,5.54,98487,0
2013-06-12,5.58,5.59,5.5,5.5,92480,0
2013-06-13,5.49,5.58,5.4,5.55,135611,0
2013-06-14,5.55,5.64,5.45,5.58,455345,0
2013-06-17,5.65,5.86,5.61,5.85,393120,0
2013-06-18,5.89,6.32,5.86,6.16,809560,0
2013-06-19,6.14,6.27,6.1,6.22,226523,0
2013-06-20,6.17,6.2,6.09,6.16,252369,0
2013-06-21,6.2,6.35,6.17,6.22,356611,0
2013-06-24,6.36,6.46,5.96,6.11,275870,0
2013-06-25,6.16,6.29,6.04,6.25,185138,0
2013-06-26,6.31,6.31,6.14,6.25,287155,0
2013-06-27,6.25,6.25,6.18,6.24,217090,0
2013-06-28,6.24,6.38,6.24,6.35,336830,0
2013-07-01,6.31,6.5,6.31,6.4,299041,0
2013-07-02,6.36,6.45,6.31,6.38,169437,0
2013-07-03,6.36,6.4,6.36,6.4,63085,0
2013-07-05,6.46,6.67,6.38,6.59,246712,0
2013-07-08,6.6,6.7,6.6,6.67,198936,0
2013-07-09,6.73,6.85,6.65,6.67,276086,0
2013-07-10,6.7,6.76,6.64,6.69,204112,0
2013-07-11,6.81,6.87,6.62,6.68,199108,0
2013-07-12,6.66,6.76,6.64,6.66,96055,0
2013-07-15,6.69,6.73,6.68,6.7,188400,0
2013-07-16,6.65,6.75,6.62,6.68,193260,0
2013-07-17,6.74,6.8,6.68,6.72,112530,0
2013-07-18,6.69,6.72,6.62,6.7,67086,0
2013-07-19,6.7,6.72,6.45,6.56,187376,0
2013-07-22,6.6,6.6,6.44,6.56,120786,0
2013-07-23,6.54,6.56,6.41,6.43,120815,0
2013-07-24,6.45,6.45,6.25,6.33,194187,0
2013-07-25,6.32,6.53,6.32,6.48,164698,0
2013-07-26,6.45,6.49,6.25,6.36,138595,0
2013-07-29,6.36,6.39,6.29,6.29,248876,0
2013-07-30,6.33,6.41,6.25,6.28,135579,0
2013-07-31,6.3,6.36,6.18,6.23,194747,0
2013-08-01,6.28,6.4,6.2,6.32,245538,0
2013-08-02,6.35,6.35,6.15,6.29,573606,0
2013-08-05,6.29,6.31,6.11,6.19,192651,0
2013-08-06,6.21,6.21,5.83,6.05,321274,0
2013-08-07,6.04,6.04,5.79,5.95,265852,0
2013-08-08,5.97,6.01,5.85,5.87,203189,0
2013-08-09,5.9,5.98,5.81,5.87,99457,0
2013-08-12,5.84,5.97,5.82,5.96,101894,0
2013-08-13,5.98,5.98,5.83,5.84,56288,0
2013-08-14,5.84,5.84,5.66,5.71,174187,0
2013-08-15,5.64,5.71,5.6,5.67,127853,0
2013-08-16,5.7,5.74,5.66,5.7,191641,0
2013-08-19,5.68,5.71,5.62,5.62,84342,0
2013-08-20,5.67,5.78,5.64,5.7,87081,0
2013-08-21,5.7,5.73,5.61,5.68,127882,0
2013-08-22,5.7,5.75,5.53,5.59,121065,0
2013-08-23,5.41,5.56,5.07,5.11,889217,0
2013-08-26,5.13,5.38,5.1,5.32,305257,0
2013-08-27,5.29,5.3,5.05,5.05,359156,0
2013-08-28,5.03,5.15,4.96,4.97,229470,0
2013-08-29,4.95,5.11,4.95,5.02,784302,0
2013-08-30,5,5.01,4.85,4.9,215367,0
2013-09-03,4.88,5.09,4.78,4.95,261528,0
2013-09-04,4.88,4.94,4.75,4.81,227760,0
2013-09-05,4.83,4.9,4.79,4.84,208528,0
2013-09-06,4.87,4.87,4.73,4.75,239737,0
2013-09-09,4.76,4.92,4.72,4.9,163979,0
2013-09-10,4.93,4.94,4.64,4.76,167820,0
2013-09-11,4.77,5.03,4.77,5.02,280851,0
2013-09-12,5.03,5.33,4.98,5.21,592337,0
2013-09-13,5.24,5.36,5.13,5.2,136548,0
2013-09-16,5.23,5.39,5.18,5.26,172950,0
2013-09-17,5.28,5.46,5.23,5.46,211833,0
2013-09-18,5.44,5.48,5.27,5.42,169095,0
2013-09-19,5.44,5.47,5.38,5.41,134323,0
2013-09-20,5.41,5.69,5.41,5.62,315166,0
2013-09-23,5.62,5.62,5.43,5.53,181340,0
2013-09-24,5.51,5.6,5.42,5.51,116793,0
2013-09-25,5.51,5.74,5.47,5.62,492020,0
2013-09-26,5.63,5.73,5.59,5.71,141913,0
2013-09-27,5.7,5.78,5.66,5.74,300228,0
2013-09-30,5.7,5.84,5.64,5.78,299086,0
2013-10-01,5.77,5.83,5.68,5.83,182930,0
2013-10-02,5.75,5.97,5.75,5.82,206769,0
2013-10-03,5.8,5.83,5.64,5.7,96884,0
2013-10-04,5.68,5.68,5.49,5.52,110703,0
2013-10-07,5.49,5.49,5.37,5.41,161498,0
2013-10-08,5.42,5.42,5.2,5.22,126243,0
2013-10-09,5.24,5.28,5.17,5.18,119978,0
2013-10-10,5.25,5.32,5.18,5.3,164374,0
2013-10-11,5.25,5.37,5.24,5.3,109652,0
2013-10-14,5.27,5.38,5.27,5.35,74065,0
2013-10-15,5.32,5.32,5.13,5.16,132697,0
2013-10-16,5.15,5.19,5.05,5.15,184657,0
2013-10-17,5.14,5.26,5.09,5.11,146829,0
2013-10-18,5.17,5.35,5.06,5.35,211265,0
2013-10-21,5.32,5.34,5.15,5.22,163727,0
2013-10-22,5.24,5.3,5.19,5.28,197293,0
2013-10-23,5.24,5.27,5.19,5.26,67620,0
2013-10-24,5.26,5.34,5.23,5.29,69947,0
2013-10-25,5.31,5.37,5.23,5.25,47907,0
2013-10-28,5.25,5.25,4.96,5.11,188087,0
2013-10-29,5.13,5.15,4.97,5.15,200683,0
2013-10-30,5.15,5.23,5.05,5.09,215968,0
2013-10-31,5.12,5.2,5.12,5.12,143200,0
2013-11-01,5.1,5.35,5.1,5.3,161858,0
2013-11-04,5.3,5.36,5.28,5.3,137013,0
2013-11-05,5.29,5.42,5.27,5.39,280076,0
2013-11-06,5.41,5.43,5.36,5.37,147700,0
2013-11-07,5.43,5.5,5.34,5.34,131826,0
2013-11-08,5.33,5.45,5.3,5.37,138177,0
2013-11-11,5.37,5.47,5.33,5.38,232106,0
2013-11-12,5.35,5.38,5.26,5.34,190436,0
2013-11-13,5.34,5.49,5.34,5.4,153928,0
2013-11-14,5.4,5.47,5.33,5.38,74818,0
2013-11-15,5.38,5.46,5.3,5.42,96312,0
2013-11-18,5.42,5.46,5.34,5.39,192431,0
2013-11-19,5.36,5.47,5.33,5.35,131202,0
2013-11-20,5.37,5.4,5.28,5.31,79700,0
2013-11-21,5.3,5.3,5.19,5.27,195310,0
2013-11-22,5.29,5.33,5.16,5.18,125459,0
2013-11-25,5.17,5.25,5.14,5.19,100159,0
2013-11-26,5.19,5.24,5.13,5.19,112984,0
2013-11-27,5.19,5.19,5.05,5.07,138741,0
2013-11-29,5.11,5.18,5.11,5.13,90580,0
2013-12-02,5.15,5.17,5.1,5.15,192960,0
2013-12-03,5.15,5.28,5.15,5.21,368847,0
2013-12-04,5.18,5.24,5.02,5.1,245366,0
2013-12-05,5,5.04,4.2,4.37,1147898,0
2013-12-06,4.4,4.4,4.24,4.27,324381,0
2013-12-09,4.25,4.33,4.17,4.26,393567,0
2013-12-10,4.24,4.24,4.08,4.1,355518,0
2013-12-11,4.09,4.27,4,4.12,416738,0
2013-12-12,4.12,4.16,4.03,4.03,272578,0
2013-12-13,4.03,4.1,4,4.06,196543,0
2013-12-16,4.06,4.1,4.05,4.05,243071,0
2013-12-17,4.05,4.09,4.02,4.09,316149,0
2013-12-18,4.11,4.22,4.1,4.22,302526,0
2013-12-19,4.2,4.23,4.08,4.12,199092,0
2013-12-20,4.14,4.28,4.14,4.26,210748,0
2013-12-23,4.32,4.41,4.19,4.37,128372,0
2013-12-24,4.35,4.52,4.35,4.48,96810,0
2013-12-26,4.48,4.54,4.44,4.53,96248,0
2013-12-27,4.55,4.55,4.42,4.46,119110,0
2013-12-30,4.44,4.53,4.4,4.46,61355,0
2013-12-31,4.45,4.49,4.3,4.37,175121,0
2014-01-02,4.32,4.43,4.3,4.36,102245,0
2014-01-03,4.35,4.56,4.35,4.49,99091,0
2014-01-06,4.49,4.64,4.45,4.57,203474,0
2014-01-07,4.57,4.61,4.55,4.55,119208,0
2014-01-08,4.53,4.53,4.48,4.49,119030,0
2014-01-09,4.49,4.49,4.34,4.36,131488,0
2014-01-10,4.34,4.41,4.3,4.39,245725,0
2014-01-13,4.39,4.64,4.39,4.62,192820,0
2014-01-14,4.62,4.62,4.44,4.59,185171,0
2014-01-15,4.59,4.8,4.59,4.61,465215,0
2014-01-16,4.58,4.7,4.58,4.62,737252,0
2014-01-17,4.63,4.77,4.61,4.7,362250,0
2014-01-21,4.73,4.75,4.61,4.65,214439,0
2014-01-22,4.65,4.72,4.62,4.7,134182,0
2014-01-23,4.68,4.84,4.6,4.65,297784,0
2014-01-24,4.61,4.67,4.5,4.59,266286,0
2014-01-27,4.59,4.59,4.34,4.51,224515,0
2014-01-28,4.54,4.64,4.49,4.58,171177,0
2014-01-29,4.57,4.57,4.49,4.51,123058,0
2014-01-30,4.54,4.67,4.54,4.62,153042,0
2014-01-31,4.57,4.66,4.46,4.53,208667,0
2014-02-03,4.51,4.57,4.2,4.25,211405,0
2014-02-04,4.26,4.29,4.15,4.25,150183,0
2014-02-05,4.25,4.26,4.11,4.25,187449,0
2014-02-06,4.26,4.45,4.26,4.3,135763,0
2014-02-07,4.34,4.5,4.34,4.47,148474,0
2014-02-10,4.46,4.53,4.42,4.47,89578,0
2014-02-11,4.47,4.49,4.4,4.48,96972,0
2014-02-12,4.47,4.57,4.46,4.47,143806,0
2014-02-13,4.45,4.54,4.4,4.53,56640,0
2014-02-14,4.54,4.54,4.44,4.47,48694,0
2014-02-18,4.54,4.64,4.45,4.64,80680,0
2014-02-19,4.6,4.6,4.43,4.43,113930,0
2014-02-20,4.42,4.45,4.36,4.43,102230,0
2014-02-21,4.46,4.49,4.18,4.26,256930,0
2014-02-24,4.25,4.49,4.25,4.46,82335,0
2014-02-25,4.47,4.52,4.4,4.52,202699,0
2014-02-26,4.48,4.55,4.31,4.36,251414,0
2014-02-27,4.34,4.45,4.32,4.45,162317,0
2014-02-28,4.47,4.52,4.41,4.43,97160,0
2014-03-03,4.41,4.48,4.32,4.38,62263,0
2014-03-04,4.41,4.57,4.37,4.5,219446,0
2014-03-05,4.47,4.53,4.42,4.44,51051,0
2014-03-06,4.47,4.47,4.41,4.44,51099,0
2014-03-07,4.49,4.51,4.4,4.43,79359,0
2014-03-10,4.43,4.48,4.41,4.42,62054,0
2014-03-11,4.42,4.46,4.35,4.37,172735,0
2014-03-12,4.35,4.39,4.31,4.31,119654,0
2014-03-13,4.34,4.34,4.21,4.26,133888,0
2014-03-14,4.25,4.34,4.25,4.27,47594,0
2014-03-17,4.3,4.41,4.28,4.39,62083,0
2014-03-18,4.52,4.53,4.39,4.49,95329,0
2014-03-19,4.48,4.84,4.46,4.81,467397,0
2014-03-20,4.78,4.87,4.65,4.81,444026,0
2014-03-21,4.87,5.1,4.77,4.83,654974,0
2014-03-24,4.79,4.81,4.6,4.66,213287,0
2014-03-25,4.67,4.79,4.54,4.55,108908,0
2014-03-26,4.45,4.58,4.25,4.25,323200,0
2014-03-27,4.25,4.36,4.25,4.27,181965,0
2014-03-28,4.26,4.49,4.26,4.4,69202,0
2014-03-31,4.42,4.48,4.38,4.39,92879,0
2014-04-01,4.39,4.58,4.39,4.48,81721,0
2014-04-02,4.49,4.69,4.49,4.65,85504,0
2014-04-03,4.63,4.69,4.55,4.64,71628,0
2014-04-04,4.68,4.68,4.44,4.58,158263,0
2014-04-07,4.55,4.6,4.29,4.37,140849,0
2014-04-08,4.37,4.49,4.36,4.43,70566,0
2014-04-09,4.46,4.5,4.4,4.49,64360,0
2014-04-10,4.48,4.5,4.32,4.33,88366,0
2014-04-11,4.27,4.34,4.2,4.24,92055,0
2014-04-14,4.27,4.39,4.22,4.27,104098,0
2014-04-15,4.6,4.74,4.43,4.55,164757,0
2014-04-16,4.6,4.65,4.5,4.52,44819,0
2014-04-17,4.5,4.53,4.45,4.5,47462,0
2014-04-21,4.49,4.55,4.44,4.49,79054,0
2014-04-22,4.49,4.59,4.42,4.55,105708,0
2014-04-23,4.56,4.59,4.44,4.47,80597,0
2014-04-24,4.5,4.55,4.35,4.43,133217,0
2014-04-25,4.39,4.51,4.26,4.29,98749,0
2014-04-28,4.29,4.41,4.13,4.25,115919,0
2014-04-29,4.27,4.34,4.12,4.18,161213,0
2014-04-30,4.18,4.25,4.1,4.19,87214,0
2014-05-01,4.19,4.32,4.08,4.17,198051,0
2014-05-02,4.18,4.29,4.16,4.23,98731,0
2014-05-05,4.17,4.28,4.12,4.2,198708,0
2014-05-06,4.17,4.29,4.15,4.16,129659,0
2014-05-07,4.18,4.2,4.05,4.1,95433,0
2014-05-08,4.12,4.21,4.03,4.07,119296,0
2014-05-09,4.04,4.23,4.04,4.21,143030,0
2014-05-12,4.23,4.42,4.21,4.3,125314,0
2014-05-13,4.31,4.36,4.28,4.34,144504,0
2014-05-14,4.35,4.36,4.24,4.25,133594,0
2014-05-15,4.21,4.27,4.15,4.24,94462,0
2014-05-16,4.24,4.26,4.09,4.15,232256,0
2014-05-19,4.15,4.29,4.15,4.28,112058,0
2014-05-20,4.25,4.25,4.14,4.2,165096,0
2014-05-21,4.21,4.3,4.2,4.25,277478,0
2014-05-22,4.26,4.4,4.24,4.36,465691,0
2014-05-23,4.32,4.32,3.91,4.07,534787,0
2014-05-27,4.12,4.12,3.97,4,332325,0
2014-05-28,3.98,4.02,3.9,3.99,241353,0
2014-05-29,4.02,4.05,3.95,3.99,115604,0
2014-05-30,4.01,4.05,3.95,3.96,163279,0
2014-06-02,3.99,4.02,3.82,3.93,173202,0
2014-06-03,3.9,3.98,3.83,3.94,77744,0
2014-06-04,3.91,3.98,3.86,3.97,64825,0
2014-06-05,3.99,4.03,3.93,4.01,172593,0
2014-06-06,4.05,4.21,4.03,4.09,167268,0
2014-06-09,4.1,4.19,4.05,4.15,84137,0
2014-06-10,4.12,4.12,4.02,4.08,143600,0
2014-06-11,4.05,4.12,4.02,4.04,56777,0
2014-06-12,4.03,4.04,3.97,3.98,57829,0
2014-06-13,3.97,3.97,3.9,3.93,75554,0
2014-06-16,3.91,3.98,3.9,3.92,45786,0
2014-06-17,3.91,4,3.88,3.9,108068,0
2014-06-18,3.91,3.94,3.86,3.9,93526,0
2014-06-19,3.92,3.92,3.84,3.86,65343,0
2014-06-20,3.88,3.88,3.78,3.82,151276,0
2014-06-23,3.84,3.9,3.71,3.74,298736,0
2014-06-24,3.74,3.83,3.7,3.7,91483,0
2014-06-25,3.66,3.72,3.63,3.66,85720,0
2014-06-26,3.65,3.68,3.6,3.65,62675,0
2014-06-27,3.6,3.78,3.6,3.74,260843,0
2014-06-30,3.75,3.84,3.68,3.69,219385,0
2014-07-01,3.72,3.81,3.68,3.76,83222,0
2014-07-02,3.75,3.8,3.68,3.72,166700,0
2014-07-03,3.72,3.78,3.72,3.75,78619,0
2014-07-07,3.7,3.76,3.67,3.68,82928,0
2014-07-08,3.69,3.75,3.65,3.7,145355,0
2014-07-09,3.7,3.78,3.69,3.72,83936,0
2014-07-10,3.63,3.72,3.63,3.7,150970,0
2014-07-11,3.71,3.72,3.67,3.69,106347,0
2014-07-14,3.72,3.77,3.68,3.68,271845,0
2014-07-15,3.68,3.77,3.44,3.48,793617,0
2014-07-16,3.49,3.53,3.44,3.52,152712,0
2014-07-17,3.52,3.57,3.42,3.44,87878,0
2014-07-18,3.42,3.54,3.4,3.53,102378,0
2014-07-21,3.49,3.51,3.45,3.45,79473,0
2014-07-22,3.48,3.52,3.48,3.49,79252,0
2014-07-23,3.48,3.55,3.48,3.49,69154,0
2014-07-24,3.47,3.54,3.42,3.49,128694,0
2014-07-25,3.48,3.54,3.46,3.5,92160,0
2014-07-28,3.5,3.53,3.47,3.48,97690,0
2014-07-29,3.47,3.54,3.47,3.47,67875,0
2014-07-30,3.49,3.49,3.4,3.42,89170,0
2014-07-31,3.37,3.44,3.33,3.37,87628,0
2014-08-01,3.38,3.42,3.29,3.32,95817,0
2014-08-04,3.32,3.5,3.31,3.49,86076,0
2014-08-05,3.45,3.56,3.44,3.52,151082,0
2014-08-06,3.48,3.53,3.45,3.49,82234,0
2014-08-07,3.49,3.51,3.34,3.4,57911,0
2014-08-08,3.39,3.45,3.36,3.38,84255,0
2014-08-11,3.38,3.48,3.33,3.46,45474,0
2014-08-12,3.44,3.46,3.27,3.3,131579,0
2014-08-13,3.3,3.31,3.06,3.09,86616,0
2014-08-14,3.11,3.14,3,3.14,284037,0
2014-08-15,3.08,3.11,2.93,3.05,188771,0
2014-08-18,3.08,3.09,2.99,3.06,203585,0
2014-08-19,3.05,3.27,3.05,3.22,139033,0
2014-08-20,3.19,3.22,3.14,3.16,61293,0
2014-08-21,3.15,3.27,3.12,3.26,167763,0
2014-08-22,3.32,3.55,3.15,3.51,335431,0
2014-08-25,3.59,3.63,3.43,3.47,223779,0
2014-08-26,3.49,3.59,3.46,3.49,207966,0
2014-08-27,3.49,3.56,3.41,3.45,68964,0
2014-08-28,3.44,3.48,3.39,3.4,226539,0
2014-08-29,3.4,3.45,3.38,3.4,80709,0
2014-09-02,3.41,3.44,3.32,3.32,113493,0
2014-09-03,3.33,3.43,3.27,3.31,162261,0
2014-09-04,3.31,3.39,3.29,3.34,125067,0
2014-09-05,3.31,3.4,3.28,3.29,92693,0
2014-09-08,3.3,3.36,3.28,3.3,122342,0
2014-09-09,3.3,3.36,3.25,3.31,377146,0
2014-09-10,3.3,3.35,3.26,3.28,89927,0
2014-09-11,3.24,3.33,3.24,3.29,86378,0
2014-09-12,3.3,3.4,3.25,3.29,78384,0
2014-09-15,3.27,3.27,3.06,3.25,190329,0
2014-09-16,3.22,3.29,3.16,3.23,417449,0
2014-09-17,3.22,3.25,3.16,3.18,66557,0
2014-09-18,3.2,3.23,3.1,3.14,175101,0
2014-09-19,3.15,3.19,3.06,3.18,342836,0
2014-09-22,3.18,3.25,3.13,3.15,110769,0
2014-09-23,3.15,3.15,3.05,3.07,139982,0
2014-09-24,3.06,3.11,3.01,3.08,126198,0
2014-09-25,3.07,3.13,3.03,3.05,115394,0
2014-09-26,3.04,3.14,3.04,3.1,144792,0
2014-09-29,3.05,3.1,3.02,3.05,90532,0
2014-09-30,3.01,3.05,3,3.03,131794,0
2014-10-01,3.01,3.07,2.98,3.05,160169,0
2014-10-02,3.05,3.09,3.03,3.05,168289,0
2014-10-03,3.09,3.09,3.02,3.04,61473,0
2014-10-06,3.03,3.06,3.02,3.04,71912,0
2014-10-07,3,3.03,2.9,2.9,135100,0
2014-10-08,2.91,2.94,2.78,2.89,486371,0
2014-10-09,2.89,2.92,2.75,2.77,339423,0
2014-10-10,2.74,2.83,2.74,2.8,247940,0
2014-10-13,2.8,2.9,2.79,2.8,164168,0
2014-10-14,2.83,2.91,2.82,2.84,411225,0
2014-10-15,2.81,2.84,2.76,2.82,421598,0
2014-10-16,2.8,2.9,2.8,2.88,272400,0
2014-10-17,2.91,2.91,2.71,2.73,276157,0
2014-10-20,2.73,2.96,2.73,2.95,130562,0
2014-10-21,2.95,3.09,2.95,3.06,92993,0
2014-10-22,3.05,3.12,3.05,3.06,217917,0
2014-10-23,3.04,3.06,3.02,3.05,174376,0
2014-10-24,3.06,3.11,3.02,3.05,323085,0
2014-10-27,3.06,3.11,3.01,3.05,279150,0
2014-10-28,3.05,3.07,3.01,3.06,278844,0
2014-10-29,3.07,3.22,3.04,3.05,428704,0
2014-10-30,3.05,3.15,3,3.14,386097,0
2014-10-31,3.24,3.28,3.16,3.27,159518,0
2014-11-03,3.23,3.25,3.16,3.16,96949,0
2014-11-04,3.16,3.18,3.12,3.16,130444,0
2014-11-05,2.67,3,2.58,2.61,393732,0
2014-11-06,2.6,2.72,2.57,2.72,249978,0
2014-11-07,2.73,2.73,2.6,2.63,172171,0
2014-11-10,2.64,2.67,2.58,2.66,154177,0
2014-11-11,2.65,2.67,2.59,2.65,123182,0
2014-11-12,2.64,2.71,2.62,2.71,138890,0
2014-11-13,2.72,2.76,2.68,2.72,157910,0
2014-11-14,2.73,2.77,2.68,2.72,109721,0
2014-11-17,2.72,2.73,2.67,2.73,293327,0
2014-11-18,2.74,2.81,2.73,2.76,103388,0
2014-11-19,2.73,2.82,2.71,2.81,128915,0
2014-11-20,2.81,2.86,2.78,2.84,128765,0
2014-11-21,2.91,2.95,2.83,2.85,165994,0
2014-11-24,2.87,2.96,2.82,2.85,89719,0
2014-11-25,2.86,2.97,2.79,2.85,294407,0
2014-11-26,2.84,2.92,2.74,2.82,188506,0
2014-11-28,2.85,2.87,2.74,2.75,63758,0
2014-12-01,2.7,2.75,2.66,2.67,210396,0
2014-12-02,2.71,2.76,2.62,2.66,84489,0
2014-12-03,2.65,2.69,2.58,2.64,197289,0
2014-12-04,2.63,2.66,2.46,2.53,337225,0
2014-12-05,2.51,2.57,2.47,2.56,126653,0
2014-12-08,2.55,2.58,2.43,2.48,139200,0
2014-12-09,2.7,2.79,2.51,2.62,209864,0
2014-12-10,2.62,2.66,2.48,2.5,189568,0
2014-12-11,2.52,2.65,2.5,2.58,173235,0
2014-12-12,2.53,2.58,2.49,2.51,188590,0
2014-12-15,2.53,2.57,2.4,2.41,255990,0
2014-12-16,2.41,2.46,2.32,2.34,401050,0
2014-12-17,2.31,2.54,2.31,2.45,258195,0
2014-12-18,2.5,2.56,2.42,2.45,173374,0
2014-12-19,2.42,2.47,2.33,2.43,396174,0
2014-12-22,2.42,2.56,2.41,2.56,152900,0
2014-12-23,2.56,2.62,2.54,2.6,220968,0
2014-12-24,2.61,2.67,2.56,2.57,62295,0
2014-12-26,2.57,2.67,2.55,2.61,172273,0
2014-12-29,2.63,2.69,2.63,2.65,155038,0
2014-12-30,2.69,2.7,2.61,2.66,143129,0
2014-12-31,2.65,2.68,2.61,2.64,80450,0
2015-01-02,2.63,2.64,2.53,2.57,100492,0
2015-01-05,2.57,2.61,2.5,2.55,146282,0
2015-01-06,2.56,2.57,2.43,2.44,87811,0
2015-01-07,2.46,2.5,2.44,2.48,60290,0
2015-01-08,2.48,2.54,2.45,2.53,184824,0
2015-01-09,2.52,2.52,2.45,2.5,58406,0
2015-01-12,2.51,2.53,2.49,2.5,43804,0
2015-01-13,2.54,2.64,2.5,2.55,77572,0
2015-01-14,2.49,2.51,2.42,2.45,52616,0
2015-01-15,2.43,2.46,2.33,2.35,79434,0
2015-01-16,2.32,2.34,2.3,2.32,59296,0
2015-01-20,2.31,2.36,2.25,2.25,89903,0
2015-01-21,2.25,2.28,2.25,2.26,114212,0
2015-01-22,2.29,2.38,2.22,2.38,87657,0
2015-01-23,2.39,2.41,2.34,2.35,26699,0
2015-01-26,2.33,2.36,2.25,2.35,59430,0
2015-01-27,2.3,2.39,2.29,2.34,59995,0
2015-01-28,2.37,2.38,2.28,2.3,39832,0
2015-01-29,2.31,2.44,2.28,2.43,53350,0
2015-01-30,2.4,2.4,2.3,2.3,103400,0
2015-02-02,2.3,2.36,2.18,2.28,88733,0
2015-02-03,2.29,2.4,2.28,2.29,197952,0
2015-02-04,2.28,2.35,2.25,2.25,131456,0
2015-02-05,2.25,2.28,2.1,2.19,186982,0
2015-02-06,2.18,2.26,2.18,2.23,49825,0
2015-02-09,2.25,2.44,2.25,2.34,60148,0
2015-02-10,2.33,2.42,2.33,2.36,50102,0
2015-02-11,2.37,2.42,2.33,2.34,50777,0
2015-02-12,2.35,2.42,2.35,2.39,49105,0
2015-02-13,2.38,2.49,2.38,2.42,28025,0
2015-02-17,2.43,2.47,2.37,2.39,44316,0
2015-02-18,2.38,2.39,2.25,2.28,107294,0
2015-02-19,2.28,2.33,2.25,2.26,109413,0
2015-02-20,2.27,2.33,2.25,2.26,81424,0
2015-02-23,2.25,2.28,2.2,2.22,194769,0
2015-02-24,2.22,2.27,2.2,2.22,65883,0
2015-02-25,2.24,2.25,2.22,2.23,62312,0
2015-02-26,2.25,2.3,2.21,2.23,86165,0
2015-02-27,2.23,2.28,2.23,2.24,46178,0
2015-03-02,2.25,2.31,2.22,2.24,56400,0
2015-03-03,2.23,2.28,2.2,2.22,37900,0
2015-03-04,2.24,2.25,2.21,2.22,34700,0
2015-03-05,2.22,2.25,2.2,2.2,41900,0
2015-03-06,2.2,2.24,2.2,2.2,63300,0
2015-03-09,2.23,2.23,2.2,2.2,24800,0
2015-03-10,2.2,2.22,2.06,2.06,180600,0
2015-03-11,2.07,2.18,2.07,2.16,59700,0
2015-03-12,2.19,2.26,2.16,2.25,47500,0
2015-03-13,2.26,2.26,2.18,2.24,37300,0
2015-03-16,2.26,2.28,2.17,2.2,20900,0
2015-03-17,2.2,2.26,2.19,2.2,40700,0
2015-03-18,2.19,2.23,2.16,2.2,42200,0
2015-03-19,2.19,2.23,2.13,2.23,94900,0
2015-03-20,2.25,2.34,2.08,2.13,327200,0
2015-03-23,2.16,2.35,2.15,2.35,134200,0
2015-03-24,2.36,2.55,2.32,2.5,125900,0
2015-03-25,2.53,2.53,2.27,2.35,169400,0
2015-03-26,2.35,2.36,2.3,2.33,65600,0
2015-03-27,2.32,2.38,2.3,2.36,74300,0
2015-03-30,2.36,2.47,2.36,2.45,91000,0
2015-03-31,2.6,2.65,2.43,2.5,158049,0
2015-04-01,2.5,2.51,2.47,2.49,102200,0
2015-04-02,2.49,3.11,2.49,3.07,358700,0
2015-04-06,3.07,3.07,2.78,2.79,115500,0
2015-04-07,2.87,2.91,2.77,2.85,88845,0
2015-04-08,2.92,2.92,2.73,2.73,37900,0
2015-04-09,2.73,2.77,2.62,2.69,78558,0
2015-04-10,2.71,2.77,2.67,2.75,69700,0
2015-04-13,2.75,2.8,2.7,2.76,68300,0
2015-04-14,2.75,2.78,2.69,2.77,57800,0
2015-04-15,2.77,2.81,2.73,2.77,70916,0
2015-04-16,2.75,2.77,2.71,2.71,31543,0
2015-04-17,2.66,2.68,2.53,2.54,98500,0
2015-04-20,2.54,2.7,2.52,2.69,73434,0
2015-04-21,2.69,2.74,2.62,2.72,66449,0
2015-04-22,2.7,2.75,2.69,2.74,65154,0
2015-04-23,2.72,2.84,2.72,2.83,103000,0
2015-04-24,2.82,2.86,2.8,2.85,100762,0
2015-04-27,2.86,2.86,2.68,2.68,40100,0
2015-04-28,2.69,2.78,2.66,2.75,64000,0
2015-04-29,2.75,2.77,2.69,2.76,74400,0
2015-04-30,2.72,2.74,2.52,2.53,90300,0
2015-05-01,2.62,2.62,2.45,2.49,77400,0
2015-05-04,2.5,2.53,2.45,2.46,57100,0
2015-05-05,2.44,2.46,2.38,2.44,72500,0
2015-05-06,2.45,2.45,2.26,2.3,113239,0
2015-05-07,2.29,2.38,2.22,2.27,91475,0
2015-05-08,2.29,2.33,2.25,2.26,38200,0
2015-05-11,2.24,2.41,2.24,2.32,114500,0
2015-05-12,2.3,2.32,2.21,2.25,141153,0
2015-05-13,2.25,2.34,2.18,2.29,102100,0
2015-05-14,2.3,2.42,2.24,2.39,105200,0
2015-05-15,2.38,2.4,2.31,2.35,65015,0
2015-05-18,2.4,2.5,2.29,2.46,115950,0
2015-05-19,2.5,2.54,2.41,2.45,164500,0
2015-05-20,2.48,2.48,2.37,2.46,77300,0
2015-05-21,2.45,2.54,2.42,2.49,128400,0
2015-05-22,2.5,2.57,2.36,2.51,210300,0
2015-05-26,2.52,2.54,2.45,2.47,107856,0
2015-05-27,2.46,2.57,2.45,2.55,132900,0
2015-05-28,2.56,2.61,2.46,2.57,138648,0
2015-05-29,2.53,2.66,2.52,2.54,116400,0
2015-06-01,2.57,2.57,2.47,2.49,66161,0
2015-06-02,2.5,2.53,2.44,2.48,97962,0
2015-06-03,2.49,2.54,2.49,2.52,70700,0
2015-06-04,2.5,2.56,2.49,2.5,53500,0
2015-06-05,2.51,2.56,2.49,2.51,54100,0
2015-06-08,2.49,2.51,2.48,2.51,73800,0
2015-06-09,2.5,2.55,2.48,2.51,57859,0
2015-06-10,2.54,2.55,2.51,2.54,43796,0
2015-06-11,2.53,2.58,2.52,2.54,40997,0
2015-06-12,2.52,2.56,2.49,2.52,43100,0
2015-06-15,2.5,2.53,2.5,2.5,85500,0
2015-06-16,2.5,2.58,2.46,2.58,63300,0
2015-06-17,2.6,2.6,2.5,2.5,47700,0
2015-06-18,2.5,2.55,2.5,2.54,59000,0
2015-06-19,2.52,2.57,2.5,2.55,84100,0
2015-06-22,2.55,2.61,2.51,2.59,58200,0
2015-06-23,2.58,2.58,2.47,2.48,294958,0
2015-06-24,2.48,2.56,2.48,2.55,77300,0
2015-06-25,2.57,2.63,2.54,2.62,90200,0
2015-06-26,2.64,2.79,2.47,2.51,2523400,0
2015-06-29,2.63,2.63,2.5,2.54,164300,0
2015-06-30,2.61,2.73,2.54,2.68,68500,0
2015-07-01,2.72,2.78,2.63,2.71,70500,0
2015-07-02,2.69,2.78,2.63,2.65,52100,0
2015-07-06,2.65,2.72,2.65,2.66,80000,0
2015-07-07,2.68,2.71,2.61,2.65,158900,0
2015-07-08,2.65,2.67,2.51,2.52,433300,0
2015-07-09,2.56,2.69,2.56,2.67,144100,0
2015-07-10,2.66,2.7,2.62,2.68,133300,0
2015-07-13,2.7,2.73,2.69,2.73,149200,0
2015-07-14,2.71,2.75,2.71,2.75,49251,0
2015-07-15,2.76,2.78,2.71,2.75,81484,0
2015-07-16,2.71,2.74,2.69,2.74,42800,0
2015-07-17,2.7,2.71,2.65,2.69,45800,0
2015-07-20,2.5,2.66,2.5,2.55,187900,0
2015-07-21,2.55,2.64,2.55,2.59,37400,0
2015-07-22,2.59,2.63,2.54,2.59,52400,0
2015-07-23,2.6,2.64,2.57,2.57,44500,0
2015-07-24,2.61,2.61,2.51,2.51,32200,0
2015-07-27,2.46,2.52,2.44,2.45,47000,0
2015-07-28,2.45,2.45,2.31,2.33,158000,0
2015-07-29,2.35,2.4,2.28,2.32,85900,0
2015-07-30,2.32,2.39,2.32,2.34,48200,0
2015-07-31,2.34,2.34,2.25,2.25,54500,0
2015-08-03,2.26,2.27,2.22,2.23,85077,0
2015-08-04,2.25,2.33,2.25,2.3,60800,0
2015-08-05,2.3,2.31,2.25,2.25,34700,0
2015-08-06,2.27,2.32,2.27,2.28,37539,0
2015-08-07,2.26,2.26,2.21,2.26,20900,0
2015-08-10,2.3,2.31,2.2,2.23,18300,0
2015-08-11,2.18,2.23,2.17,2.22,20096,0
2015-08-12,2.17,2.18,2.09,2.18,39200,0
2015-08-13,2.11,2.2,2.11,2.15,45900,0
2015-08-14,2.17,2.21,2.12,2.15,32300,0
2015-08-17,2.1,2.16,2.08,2.14,79500,0
2015-08-18,2.16,2.16,2.09,2.14,64400,0
2015-08-19,2.15,2.19,2.13,2.19,77900,0
2015-08-20,2.25,2.3,2.11,2.11,90000,0
2015-08-21,2.16,2.78,2.16,2.71,766800,0
2015-08-24,2.68,2.73,2.55,2.67,178887,0
2015-08-25,2.65,2.73,2.6,2.6,106200,0
2015-08-26,2.65,2.72,2.61,2.63,81500,0
2015-08-27,2.7,2.74,2.65,2.65,103900,0
2015-08-28,2.69,2.73,2.65,2.65,35300,0
2015-08-31,2.67,2.72,2.63,2.63,73000,0
2015-09-01,2.62,2.63,2.58,2.58,58200,0
2015-09-02,2.66,2.68,2.55,2.56,108100,0
2015-09-03,2.59,2.62,2.58,2.6,33700,0
2015-09-04,2.58,2.61,2.52,2.59,68800,0
2015-09-08,2.54,2.64,2.53,2.61,90400,0
2015-09-09,2.61,2.74,2.59,2.67,33300,0
2015-09-10,2.69,2.75,2.67,2.67,16899,0
2015-09-11,2.63,2.7,2.53,2.58,46500,0
2015-09-14,2.55,2.67,2.49,2.63,41300,0
2015-09-15,2.66,2.7,2.6,2.62,29100,0
2015-09-16,2.63,2.7,2.55,2.62,205600,0
2015-09-17,2.61,2.66,2.46,2.52,27616,0
2015-09-18,2.46,2.6,2.46,2.6,37800,0
2015-09-21,2.6,2.62,2.49,2.51,52700,0
2015-09-22,2.49,2.51,2.49,2.49,20800,0
2015-09-23,2.5,2.53,2.43,2.53,55500,0
2015-09-24,2.51,2.51,2.49,2.49,26419,0
2015-09-25,2.48,2.52,2.41,2.44,62300,0
2015-09-28,2.44,2.46,2.35,2.37,149682,0
2015-09-29,2.41,2.51,2.37,2.37,50500,0
2015-09-30,2.44,2.52,2.43,2.48,59600,0
2015-10-01,2.45,2.55,2.45,2.47,23700,0
2015-10-02,2.44,2.56,2.44,2.5,15100,0
2015-10-05,2.52,2.55,2.51,2.53,14456,0
2015-10-06,2.52,2.55,2.5,2.52,16100,0
2015-10-07,2.52,2.53,2.34,2.42,165200,0
2015-10-08,2.44,2.52,2.44,2.49,34700,0
2015-10-09,2.42,2.51,2.41,2.5,41400,0
2015-10-12,2.47,2.48,2.41,2.41,72875,0
2015-10-13,2.4,2.46,2.4,2.43,66700,0
2015-10-14,2.43,2.47,2.41,2.43,512200,0
2015-10-15,2.49,2.53,2.47,2.52,144600,0
2015-10-16,2.52,2.78,2.51,2.76,87200,0
2015-10-19,2.79,2.83,2.69,2.78,41723,0
2015-10-20,2.74,2.86,2.74,2.77,45862,0
2015-10-21,2.81,2.83,2.75,2.77,10900,0
2015-10-22,2.76,2.85,2.7,2.77,77700,0
2015-10-23,2.77,2.77,2.66,2.7,72700,0
2015-10-26,2.66,2.69,2.58,2.62,39800,0
2015-10-27,2.62,2.64,2.55,2.6,35800,0
2015-10-28,2.64,2.75,2.62,2.72,16400,0
2015-10-29,2.69,2.73,2.63,2.7,17300,0
2015-10-30,2.67,2.74,2.62,2.62,55900,0
2015-11-02,2.59,2.71,2.57,2.63,39802,0
2015-11-03,2.65,2.72,2.65,2.7,70500,0
2015-11-04,2.69,2.74,2.67,2.73,42546,0
2015-11-05,2.71,2.75,2.69,2.69,77900,0
2015-11-06,2.65,2.75,2.56,2.6,64700,0
2015-11-09,2.57,2.62,2.47,2.48,46751,0
2015-11-10,2.47,2.54,2.34,2.43,50200,0
2015-11-11,2.35,2.45,2.24,2.35,79500,0
2015-11-12,2.35,2.37,2.3,2.35,44700,0
2015-11-13,2.32,2.37,2.19,2.26,312700,0
2015-11-16,2.21,2.21,2.02,2.16,129400,0
2015-11-17,2.15,2.15,2,2.03,160100,0
2015-11-18,2.06,2.1,2.01,2.05,190400,0
2015-11-19,2.04,2.1,2.04,2.08,24200,0
2015-11-20,2.06,2.22,2.06,2.19,70200,0
2015-11-23,2.18,2.31,2.07,2.21,58300,0
2015-11-24,2.15,2.23,2.1,2.2,32900,0
2015-11-25,2.21,2.23,2.16,2.16,40400,0
2015-11-27,2.17,2.25,2.17,2.2,25300,0
2015-11-30,2.21,2.22,2.18,2.2,150900,0
2015-12-01,2.24,2.25,2.08,2.08,20716,0
2015-12-02,2.14,2.2,2.13,2.13,55146,0
2015-12-03,2.31,2.36,2.24,2.34,186168,0
2015-12-04,2.36,2.46,2.36,2.42,158900,0
2015-12-07,2.45,2.45,2.19,2.2,100300,0
2015-12-08,2.2,2.44,2.2,2.44,76428,0
2015-12-09,2.42,2.47,2.41,2.45,49700,0
2015-12-10,2.44,2.45,2.33,2.37,40900,0
2015-12-11,2.42,2.43,2.33,2.42,83100,0
2015-12-14,2.39,2.39,2.28,2.35,45744,0
2015-12-15,2.36,2.42,2.28,2.38,39500,0
2015-12-16,2.35,2.36,2.3,2.3,52000,0
2015-12-17,2.31,2.39,2.3,2.33,57500,0
2015-12-18,2.32,2.4,2.27,2.27,125500,0
2015-12-21,2.3,2.37,2.29,2.35,65900,0
2015-12-22,2.34,2.41,2.34,2.34,25900,0
2015-12-23,2.36,2.46,2.35,2.42,130200,0
2015-12-24,2.41,2.44,2.38,2.39,9738,0
2015-12-28,2.39,2.45,2.35,2.35,62589,0
2015-12-29,2.36,2.48,2.36,2.38,36097,0
2015-12-30,2.38,2.48,2.33,2.36,62701,0
2015-12-31,2.37,2.37,2.26,2.29,54772,0
2016-01-04,2.19,2.34,2.19,2.31,17569,0
2016-01-05,2.33,2.5,2.23,2.5,41651,0
2016-01-06,2.46,2.53,2.37,2.45,167747,0
2016-01-07,2.42,2.53,2.4,2.41,16271,0
2016-01-08,2.42,2.43,2.28,2.31,32018,0
2016-01-11,2.31,2.35,2.19,2.24,31307,0
2016-01-12,2.25,2.5,2.15,2.37,125093,0
2016-01-13,2.33,2.39,2.26,2.31,63720,0
2016-01-14,2.32,2.33,2.17,2.24,179883,0
2016-01-15,2.2,2.28,2.2,2.22,26122,0
2016-01-19,2.25,2.34,2.16,2.26,42900,0
2016-01-20,2.25,2.27,2.2,2.24,43229,0
2016-01-21,2.23,2.23,2.22,2.22,3894,0
2016-01-22,2.22,2.24,2.13,2.2,12670,0
2016-01-25,2.18,2.3,2.14,2.14,16619,0
2016-01-26,2.16,2.25,2.08,2.12,58853,0
2016-01-27,2.11,2.14,2.03,2.05,84342,0
2016-01-28,2.07,2.16,2.03,2.06,74870,0
2016-01-29,2.08,2.23,2.04,2.2,51986,0
2016-02-01,2.19,2.3,2.18,2.3,10269,0
2016-02-02,2.27,2.29,2.23,2.29,15281,0
2016-02-03,2.3,2.39,2.245,2.27,29562,0
2016-02-04,2.37,2.37,2.27,2.33,30879,0
2016-02-05,2.34,2.34,2.19,2.25,8326,0
2016-02-08,2.22,2.229,2.13,2.14,15592,0
2016-02-09,2.11,2.22,2.09,2.2,12847,0
2016-02-10,2.23,2.28,2.07,2.07,43215,0
2016-02-11,2.07,2.1,1.9647,2.06,28432,0
2016-02-12,2.09,2.15,1.89,1.9,16418,0
2016-02-16,1.85,2,1.82,1.91,21691,0
2016-02-17,1.95,2.09,1.95,2.09,62290,0
2016-02-18,2.1,2.1,1.95,2.01,91349,0
2016-02-19,2.02,2.13,2.01,2.1,78607,0
2016-02-22,2.16,2.19,2.08,2.11,127331,0
2016-02-23,2.11,2.2099,2.08,2.1,98915,0
2016-02-24,2.1,2.13,2.08,2.13,36901,0
2016-02-25,2.15,2.15,2.05,2.11,88382,0
2016-02-26,2.13,2.13,2.04,2.08,82806,0
2016-02-29,2.09,2.25,2,2,84197,0
2016-03-01,2.05,2.37,2.05,2.37,103095,0
2016-03-02,2.34,2.4,2.34,2.37,31202,0
2016-03-03,2.37,2.44,2.37,2.37,27923,0
2016-03-04,2.39,2.39,2.15,2.3,116159,0
2016-03-07,2.31,2.48,2.31,2.43,102251,0
2016-03-08,2.39,2.77,2.39,2.6,106671,0
2016-03-09,2.63,2.76,2.6,2.69,60943,0
2016-03-10,2.72,2.77,2.53,2.56,37090,0
2016-03-11,2.6,2.73,2.6,2.65,44630,0
2016-03-14,2.65,2.9,2.63,2.68,66802,0
2016-03-15,2.66,2.75,2.65,2.7,235194,0
2016-03-16,2.68,2.74,2.6,2.64,34344,0
2016-03-17,2.64,2.7,2.62,2.64,49246,0
2016-03-18,2.9,3.44,2.9,3.11,715027,0
2016-03-21,3.2,3.44,3.2,3.32,488611,0
2016-03-22,3.37,3.55,3.35,3.45,392693,0
2016-03-23,3.44,3.7,3.435,3.6,300905,0
2016-03-24,3.69,3.751,3.6316,3.71,530250,0
2016-03-28,3.81,4.15,3.8,3.98,632931,0
2016-03-29,4.05,4.05,3.94,3.99,253317,0
2016-03-30,4,4.02,3.91,3.94,225700,0
2016-03-31,3.9,3.97,3.63,3.96,266796,0
2016-04-01,3.96,3.96,3.87,3.91,190335,0
2016-04-04,3.9,3.96,3.83,3.91,217351,0
2016-04-05,3.89,3.96,3.82,3.84,253382,0
2016-04-06,3.87,3.95,3.83,3.85,275743,0
2016-04-07,3.85,3.9,3.74,3.76,170744,0
2016-04-08,3.78,3.81,3.64,3.75,193738,0
2016-04-11,3.73,3.88,3.69,3.81,260300,0
2016-04-12,3.82,3.85,3.77,3.79,137744,0
2016-04-13,3.84,3.85,3.79,3.8,141192,0
2016-04-14,3.78,3.82,3.74,3.78,141369,0
2016-04-15,3.81,3.81,3.7615,3.8,145718,0
2016-04-18,3.68,3.75,3.5,3.65,244721,0
2016-04-19,3.65,3.74,3.6,3.71,117176,0
2016-04-20,3.62,3.72,3.515,3.68,139875,0
2016-04-21,3.7,3.72,3.57,3.65,88880,0
2016-04-22,3.63,3.69,3.61,3.67,98505,0
2016-04-25,3.64,3.84,3.55,3.8,196617,0
2016-04-26,3.82,3.85,3.72,3.85,110923,0
2016-04-27,3.85,3.86,3.75,3.85,76484,0
2016-04-28,3.85,3.87,3.68,3.7,54801,0
2016-04-29,3.62,3.72,3.593,3.72,54219,0
2016-05-02,3.7,3.85,3.47,3.84,115611,0
2016-05-03,3.82,3.82,3.69,3.7,98529,0
2016-05-04,3.66,3.73,3.62,3.68,104963,0
2016-05-05,3.69,3.75,3.6,3.63,73669,0
2016-05-06,3.6,3.62,3.47,3.5,70067,0
2016-05-09,3.5,3.64,3.45,3.58,91502,0
2016-05-10,3.58,3.61,3.45,3.51,70738,0
2016-05-11,3.5,3.5,3.36,3.36,43013,0
2016-05-12,3.36,3.36,3.24,3.29,48738,0
2016-05-13,3.25,3.2786,3.11,3.2,56650,0
2016-05-16,3.16,3.16,2.91,3.07,122801,0
2016-05-17,3.09,3.09,2.8,2.91,82567,0
2016-05-18,2.92,2.92,2.82,2.9,80738,0
2016-05-19,2.9,2.96,2.82,2.95,125638,0
2016-05-20,1.79,1.915,1.61,1.75,2846658,0
2016-05-23,1.7,1.76,1.65,1.76,704348,0
2016-05-24,1.74,1.77,1.645,1.67,1170925,0
2016-05-25,1.67,1.7199,1.63,1.68,492750,0
2016-05-26,1.7,1.71,1.64,1.71,230253,0
2016-05-27,1.72,1.81,1.7001,1.76,358985,0
2016-05-31,1.74,1.79,1.74,1.76,200488,0
2016-06-01,1.76,1.78,1.68,1.7,259947,0
2016-06-02,1.7,1.74,1.7,1.71,191251,0
2016-06-03,1.7,1.7,1.6,1.65,241645,0
2016-06-06,1.64,1.64,1.6,1.61,199975,0
2016-06-07,1.63,1.6489,1.59,1.61,190378,0
2016-06-08,1.6,1.62,1.5,1.56,279223,0
2016-06-09,1.54,1.55,1.48,1.49,227909,0
2016-06-10,1.45,1.5,1.41,1.44,173979,0
2016-06-13,1.48,1.48,1.3536,1.38,268731,0
2016-06-14,1.37,1.46,1.37,1.4,184063,0
2016-06-15,1.39,1.45,1.37,1.38,162050,0
2016-06-16,1.39,1.46,1.36,1.37,204607,0
2016-06-17,1.36,1.47,1.35,1.42,226918,0
2016-06-20,1.45,1.54,1.4,1.46,170787,0
2016-06-21,1.47,1.52,1.44,1.51,165131,0
2016-06-22,1.52,1.55,1.5,1.51,60013,0
2016-06-23,1.51,1.55,1.5,1.52,66029,0
2016-06-24,1.48,1.52,1.42,1.48,149890,0
2016-06-27,1.42,1.44,1.34,1.43,169162,0
2016-06-28,1.43,1.51,1.43,1.51,82883,0
2016-06-29,1.51,1.52,1.42,1.49,106236,0
2016-06-30,1.4672,1.51,1.46,1.49,101034,0
2016-07-01,1.51,1.64,1.51,1.6,129663,0
2016-07-05,1.6,1.6,1.47,1.49,38877,0
2016-07-06,1.49,1.49,1.39,1.41,108277,0
2016-07-07,1.42,1.59,1.38,1.51,198390,0
2016-07-08,1.51,1.5999,1.5,1.54,65137,0
2016-07-11,1.55,1.58,1.45,1.46,86944,0
2016-07-12,1.47,1.62,1.47,1.56,178799,0
2016-07-13,1.55,1.59,1.49,1.5,138982,0
2016-07-14,1.52,1.6,1.5,1.52,34135,0
2016-07-15,1.54,1.72,1.51,1.65,323676,0
2016-07-18,1.66,1.71,1.63,1.7,203991,0
2016-07-19,1.7,1.71,1.63,1.68,67752,0
2016-07-20,1.69,1.72,1.6501,1.69,50642,0
2016-07-21,1.69,1.73,1.6301,1.73,69802,0
2016-07-22,1.72,1.78,1.7,1.75,85470,0
2016-07-25,1.76,1.79,1.69,1.77,94666,0
2016-07-26,1.76,1.84,1.67,1.84,152257,0
2016-07-27,1.82,1.95,1.82,1.84,149034,0
2016-07-28,1.82,1.86,1.8,1.85,62791,0
2016-07-29,1.84,1.89,1.84,1.86,56374,0
2016-08-01,1.88,1.88,1.84,1.86,98032,0
2016-08-02,1.86,1.87,1.79,1.8,86094,0
2016-08-03,1.8,1.86,1.8,1.85,55956,0
2016-08-04,1.86,1.89,1.85,1.86,15036,0
2016-08-05,1.89,1.91,1.84,1.89,235359,0
2016-08-08,1.89,1.91,1.87,1.91,170379,0
2016-08-09,1.93,1.93,1.87,1.88,29293,0
2016-08-10,1.89,1.9,1.85,1.9,71754,0
2016-08-11,1.9,1.919,1.8601,1.9,221142,0
2016-08-12,1.87,1.9,1.8383,1.86,42078,0
2016-08-15,1.87,1.91,1.85,1.91,88220,0
2016-08-16,1.92,2,1.86,1.97,248111,0
2016-08-17,1.96,2.01,1.96,1.98,82455,0
2016-08-18,1.98,2.3063,1.98,2.05,521803,0
2016-08-19,2.56,2.7099,2.21,2.28,1702547,0
2016-08-22,2.25,2.3,2.09,2.15,372065,0
2016-08-23,2.17,2.229,2.13,2.14,78757,0
2016-08-24,2.14,2.14,2.03,2.04,173043,0
2016-08-25,2.04,2.14,2.02,2.07,92932,0
2016-08-26,2.08,2.18,2.0701,2.15,51162,0
2016-08-29,2.17,2.22,2.12,2.2,121898,0
2016-08-30,2.2,2.25,2.17,2.21,149495,0
2016-08-31,2.23,2.26,2.2,2.25,80693,0
2016-09-01,2.27,2.3,2.2001,2.26,56397,0
2016-09-02,2.24,2.31,2.24,2.28,56871,0
2016-09-06,2.3,2.3,2.23,2.23,41303,0
2016-09-07,2.23,2.3,2.22,2.27,78059,0
2016-09-08,2.25,2.34,2.25,2.32,36180,0
2016-09-09,2.32,2.32,2.27,2.27,33465,0
2016-09-12,2.24,2.38,2.18,2.35,155007,0
2016-09-13,2.32,2.379,2.26,2.31,28818,0
2016-09-14,2.31,2.3222,2.27,2.27,11517,0
2016-09-15,2.27,2.3,2.25,2.29,24148,0
2016-09-16,2.26,2.32,2.25,2.32,49417,0
2016-09-19,2.29,2.38,2.26,2.37,87029,0
2016-09-20,2.33,2.37,2.33,2.35,86525,0
2016-09-21,2.34,2.4,2.33,2.39,66258,0
2016-09-22,2.37,2.4,2.33,2.37,120142,0
2016-09-23,2.35,2.39,2.34,2.37,34526,0
2016-09-26,2.35,2.35,2.24,2.27,49403,0
2016-09-27,2.25,2.29,2.25,2.28,16469,0
2016-09-28,2.25,2.29,2.25,2.26,71818,0
2016-09-29,2.22,2.28,2.22,2.25,57017,0
2016-09-30,2.25,2.3,2.24,2.26,39578,0
2016-10-03,2.25,2.3,2.25,2.29,17294,0
2016-10-04,2.28,2.3,2.25,2.25,28251,0
2016-10-05,2.25,2.28,2.23,2.25,43667,0
2016-10-06,2.25,2.26,2.25,2.26,35227,0
2016-10-07,2.25,2.29,2.25,2.29,26223,0
2016-10-10,2.25,2.28,2.2402,2.26,38501,0
2016-10-11,2.25,2.27,2.18,2.18,31871,0
2016-10-12,2.19,2.2,2.0201,2.11,31826,0
2016-10-13,2.0942,2.14,2.09,2.12,31266,0
2016-10-14,2.13,2.13,2.09,2.1,17647,0
2016-10-17,2.09,2.2,2.09,2.18,81995,0
2016-10-18,2.17,2.23,2.1275,2.2,50743,0
2016-10-19,2.201,2.26,2.2,2.23,84436,0
2016-10-20,2.23,2.29,2.23,2.27,35599,0
2016-10-21,2.26,2.2744,2.2,2.26,27674,0
2016-10-24,2.24,2.29,2.24,2.25,8277,0
2016-10-25,2.25,2.26,2.2,2.26,88373,0
2016-10-26,2.25,2.27,2.23,2.25,41862,0
2016-10-27,2.25,2.27,2.23,2.25,39952,0
2016-10-28,2.23,2.27,2.22,2.25,44237,0
2016-10-31,2.25,2.27,2.17,2.2,60315,0
2016-11-01,2.18,2.2,2.145,2.15,14489,0
2016-11-02,2.14,2.15,2.05,2.09,307629,0
2016-11-03,2.09,2.11,2.03,2.03,18879,0
2016-11-04,2.01,2.1696,2,2.14,164470,0
2016-11-07,2.05,2.11,2.05,2.11,71713,0
2016-11-08,2.09,2.14,1.88,2.13,119117,0
2016-11-09,2.09,2.1,2.08,2.1,7239,0
2016-11-10,2.09,2.11,2.04,2.1,29500,0
2016-11-11,2.12,2.15,2.06,2.12,27292,0
2016-11-14,2.13,2.2,2.11,2.19,40284,0
2016-11-15,2.17,2.2,2.15,2.16,15787,0
2016-11-16,2.16,2.17,2.1049,2.17,14189,0
2016-11-17,2.16,2.18,2.07,2.1,80309,0
2016-11-18,2.12,2.15,2.09,2.1,199009,0
2016-11-21,2.09,2.12,2.0601,2.07,20546,0
2016-11-22,2.064,2.1,2.04,2.07,40712,0
2016-11-23,2.06,2.13,2.03,2.1,39225,0
2016-11-25,2.07,2.1,2.04,2.05,17194,0
2016-11-28,2.03,2.15,2.01,2.11,146685,0
2016-11-29,2.12,2.15,2.093,2.12,52088,0
2016-11-30,2.11,2.1499,2.03,2.03,95775,0
2016-12-01,1.92,2.05,1.92,1.97,117097,0
2016-12-02,1.95,2.17,1.93,2.15,149951,0
2016-12-05,2.12,2.16,2,2.16,122711,0
2016-12-06,2.17,2.2,2.07,2.08,56582,0
2016-12-07,2.08,2.15,2.08,2.11,40880,0
2016-12-08,2.09,2.2,2.09,2.2,321901,0
2016-12-09,2.18,2.2,2.153,2.2,84094,0
2016-12-12,2.23,2.23,2.15,2.22,303557,0
2016-12-13,2.21,2.21,2.18,2.2,53328,0
2016-12-14,2.2,2.23,2.15,2.2,46175,0
2016-12-15,2.22,2.23,2.17,2.22,28715,0
2016-12-16,2.22,2.5097,2.22,2.5,169534,0
2016-12-19,2.55,2.595,2.34,2.47,106029,0
2016-12-20,2.45,2.5,2.45,2.46,60892,0
2016-12-21,2.42,2.43,2.34,2.39,79991,0
2016-12-22,2.38,2.4,2.17,2.19,108217,0
2016-12-23,2.18,2.2,2.12,2.15,24232,0
2016-12-27,2.15,2.16,2.08,2.09,72238,0
2016-12-28,2.1,2.19,2.01,2.03,98739,0
2016-12-29,2.06,2.17,2.06,2.13,155673,0
2016-12-30,2.17,2.37,2.12,2.27,164589,0
2017-01-03,2.35,2.4,2.23,2.27,93377,0
2017-01-04,2.27,2.32,2.27,2.31,77678,0
2017-01-05,2.3,2.35,2.25,2.35,94219,0
2017-01-06,2.33,2.36,2.3,2.32,28248,0
2017-01-09,2.3,2.38,2.25,2.34,48761,0
2017-01-10,2.33,2.34,2.26,2.31,160984,0
2017-01-11,2.28,2.28,2.1864,2.22,113604,0
2017-01-12,2.17,2.23,2.1,2.12,35193,0
2017-01-13,2.12,2.23,2.1,2.21,50224,0
2017-01-17,2.19,2.23,2.18,2.18,39817,0
2017-01-18,2.22,2.24,2.1482,2.16,54347,0
2017-01-19,2.15,2.15,2.06,2.1,98729,0
2017-01-20,2.09,2.15,2.06,2.15,37464,0
2017-01-23,2.15,2.19,2.07,2.1,50589,0
2017-01-24,2.08,2.15,2.08,2.1,24951,0
2017-01-25,2.1,2.18,2.08,2.12,155399,0
2017-01-26,2.15,2.15,2.0701,2.13,23607,0
2017-01-27,2.15,2.18,2.09,2.14,25811,0
2017-01-30,2.13,2.15,2.04,2.1,51598,0
2017-01-31,2.08,2.18,2.05,2.17,58822,0
2017-02-01,2.16,2.25,2.13,2.2,109605,0
2017-02-02,2.18,2.22,2.15,2.21,103553,0
2017-02-03,2.2,2.215,2.2,2.2,46558,0
2017-02-06,2.18,2.23,2.18,2.2,64116,0
2017-02-07,2.2,2.25,2.16,2.2,70366,0
2017-02-08,2.14,2.24,2.14,2.2,55970,0
2017-02-09,2.19,2.24,2.19,2.2,45683,0
2017-02-10,2.2,2.24,2.2,2.2,44119,0
2017-02-13,2.19,2.23,2.19,2.21,43424,0
2017-02-14,2.2,2.245,2.2,2.2,66845,0
2017-02-15,2.2,2.2684,2.2,2.25,29288,0
2017-02-16,2.23,2.36,2.2,2.31,157471,0
2017-02-17,2.33,2.35,2.22,2.35,42818,0
2017-02-21,2.3,2.33,2.26,2.27,31806,0
2017-02-22,2.25,2.33,2.21,2.3,34494,0
2017-02-23,2.25,2.36,2.25,2.3,32638,0
2017-02-24,2.28,2.36,2.26,2.31,22374,0
2017-02-27,2.31,2.37,2.3,2.36,38351,0
2017-02-28,2.34,2.34,2.3,2.3,24763,0
2017-03-01,2.34,2.34,2.3,2.3,17939,0
2017-03-02,2.32,2.38,2.3,2.35,20359,0
2017-03-03,2.33,2.38,2.3,2.32,52921,0
2017-03-06,2.3,2.3315,2.28,2.33,83981,0
2017-03-07,2.31,2.33,2.29,2.3,46959,0
2017-03-08,2.28,2.31,2.27,2.31,25752,0
2017-03-09,2.3,2.32,2.21,2.28,63761,0
2017-03-10,2.31,2.35,2.28,2.31,93372,0
2017-03-13,2.3,2.35,2.29,2.29,50462,0
2017-03-14,2.3,2.31,2.28,2.3,70238,0
2017-03-15,2.29,2.33,2.26,2.27,67674,0
2017-03-16,2.27,2.28,2.23,2.25,57312,0
2017-03-17,2.2,2.24,2.1,2.24,322340,0
2017-03-20,2.21,2.24,2.15,2.19,95263,0
2017-03-21,2.18,2.2,2.02,2.06,154462,0
2017-03-22,2.05,2.05,1.97,1.99,89916,0
2017-03-23,2,2,1.98,1.99,36619,0
2017-03-24,1.99,1.99,1.91,1.93,72544,0
2017-03-27,1.95,1.99,1.89,1.94,61916,0
2017-03-28,1.95,1.96,1.92,1.93,72133,0
2017-03-29,1.94,1.962,1.86,1.86,82772,0
2017-03-30,1.85,1.92,1.85,1.9,95406,0
2017-03-31,1.89,1.96,1.89,1.95,79552,0
2017-04-03,1.96,2.01,1.88,1.88,73940,0
2017-04-04,1.895,1.895,1.69,1.69,129218,0
2017-04-05,1.7,1.73,1.6,1.61,111927,0
2017-04-06,1.61,1.67,1.61,1.63,112455,0
2017-04-07,1.61,1.623,1.56,1.56,79284,0
2017-04-10,1.6,1.63,1.58,1.61,97864,0
2017-04-11,1.62,1.74,1.5863,1.72,110021,0
2017-04-12,1.72,1.75,1.71,1.72,49686,0
2017-04-13,1.73,1.75,1.6871,1.72,65210,0
2017-04-17,1.74,1.74,1.65,1.69,68299,0
2017-04-18,1.71,1.75,1.65,1.7,50650,0
2017-04-19,1.72,1.74,1.7,1.73,289424,0
2017-04-20,1.77,1.78,1.71,1.74,461893,0
2017-04-21,1.75,1.8,1.7149,1.79,226600,0
2017-04-24,1.81,1.9,1.76,1.84,190225,0
2017-04-25,1.85,1.91,1.68,1.72,161877,0
2017-04-26,1.74,1.8625,1.74,1.81,116429,0
2017-04-27,1.81,1.82,1.77,1.78,83882,0
2017-04-28,1.78,1.79,1.66,1.67,48248,0
2017-05-01,1.69,1.6993,1.585,1.61,98051,0
2017-05-02,1.64,1.65,1.59,1.61,76431,0
2017-05-03,1.6,1.65,1.57,1.6,49005,0
2017-05-04,1.61,1.6272,1.52,1.54,21398,0
2017-05-05,1.6,1.63,1.49,1.5,54224,0
2017-05-08,1.51,1.54,1.49,1.52,76761,0
2017-05-09,1.51,1.51,1.48,1.49,22998,0
2017-05-10,1.49,1.56,1.45,1.4907,13818,0
2017-05-11,1.48,1.63,1.4542,1.54,49005,0
2017-05-12,1.55,1.55,1.4414,1.45,43577,0
2017-05-15,1.45,1.52,1.38,1.39,65466,0
2017-05-16,1.4,1.43,1.36,1.38,51222,0
2017-05-17,1.38,1.43,1.33,1.41,177213,0
2017-05-18,1.4,1.5,1.38,1.45,92634,0
2017-05-19,1.4,1.54,1.4,1.5,108423,0
2017-05-22,1.56,1.58,1.4945,1.55,138762,0
2017-05-23,1.56,1.56,1.48,1.48,29579,0
2017-05-24,1.5,1.51,1.42,1.45,29673,0
2017-05-25,1.423,1.47,1.42,1.44,21359,0
2017-05-26,1.45,1.49,1.45,1.49,6872,0
2017-05-30,1.51,1.63,1.4714,1.61,80511,0
2017-05-31,1.63,1.65,1.46,1.48,143302,0
2017-06-01,1.51,1.56,1.46,1.5,29735,0
2017-06-02,1.51,1.59,1.48,1.49,13405,0
2017-06-05,1.48,1.48,1.44,1.44,63890,0
2017-06-06,1.43,1.51,1.43,1.44,28028,0
2017-06-07,1.48,1.48,1.43,1.43,55121,0
2017-06-08,1.42,1.49,1.42,1.44,19060,0
2017-06-09,1.49,1.53,1.45,1.45,13841,0
2017-06-12,1.45,1.5,1.41,1.41,37967,0
2017-06-13,1.45,1.49,1.41,1.42,43600,0
2017-06-14,1.43,1.5,1.4,1.4,55853,0
2017-06-15,1.41,1.445,1.39,1.4,34499,0
2017-06-16,1.39,1.45,1.34,1.34,72574,0
2017-06-19,1.35,1.42,1.35,1.39,38758,0
2017-06-20,1.39,1.4,1.32,1.34,64018,0
2017-06-21,1.34,1.35,1.3,1.3,52488,0
2017-06-22,1.31,1.36,1.28,1.28,123205,0
2017-06-23,1.28,1.4,1.28,1.37,79327,0
2017-06-26,1.37,1.45,1.35,1.43,63550,0
2017-06-27,1.44,1.44,1.33,1.37,41378,0
2017-06-28,1.3801,1.44,1.38,1.38,18871,0
2017-06-29,1.39,1.4,1.3448,1.355,32468,0
2017-06-30,1.36,1.43,1.35,1.38,41173,0
2017-07-03,1.4,1.46,1.37,1.45,68537,0
2017-07-05,1.44,1.46,1.4,1.4,16895,0
2017-07-06,1.38,1.38,1.3,1.31,46477,0
2017-07-07,1.33,1.41,1.2998,1.36,66889,0
2017-07-10,1.37,1.37,1.3101,1.32,36981,0
2017-07-11,1.32,1.32,1.29,1.3,98355,0
2017-07-12,1.3,1.3224,1.3,1.31,37098,0
2017-07-13,1.32,1.38,1.3,1.37,47328,0
2017-07-14,1.39,1.41,1.34,1.4,54630,0
2017-07-17,1.4,1.45,1.4,1.43,72586,0
2017-07-18,1.44,1.45,1.4,1.42,60250,0
2017-07-19,1.41,1.48,1.41,1.47,116579,0
2017-07-20,1.46,1.54,1.44,1.46,67622,0
2017-07-21,1.46,1.47,1.43,1.45,72874,0
2017-07-24,1.45,1.52,1.45,1.49,109031,0
2017-07-25,1.51,1.6,1.49,1.54,109859,0
2017-07-26,1.54,1.5801,1.51,1.56,171040,0
2017-07-27,1.56,1.62,1.545,1.59,74598,0
2017-07-28,1.58,1.611,1.53,1.56,79079,0
2017-07-31,1.41,1.57,1.41,1.56,24397,0
2017-08-01,1.55,1.57,1.53,1.55,59375,0
2017-08-02,1.55,1.6,1.52,1.57,106529,0
2017-08-03,1.55,1.62,1.55,1.6,30960,0
2017-08-04,1.61,1.73,1.55,1.7,57576,0
2017-08-07,1.69,1.75,1.65,1.69,77897,0
2017-08-08,1.7,1.78,1.7,1.72,109722,0
2017-08-09,1.7,1.77,1.67,1.76,63669,0
2017-08-10,1.75,1.775,1.69,1.75,59376,0
2017-08-11,1.73,1.7933,1.61,1.66,92803,0
2017-08-14,1.71,1.75,1.615,1.63,34048,0
2017-08-15,1.62,1.62,1.58,1.6,20713,0
2017-08-16,1.57,1.63,1.5,1.55,47805,0
2017-08-17,1.56,1.57,1.5,1.55,73663,0
2017-08-18,1.72,2.1104,1.72,2.01,560531,0
2017-08-21,2.01,2.07,1.93,2.03,278141,0
2017-08-22,2.03,2.0444,1.9001,1.94,66213,0
2017-08-23,1.93,2.01,1.91,1.98,72861,0
2017-08-24,2,2.14,1.9962,2,110304,0
2017-08-25,1.95,2.07,1.92,2.04,60869,0
2017-08-28,2.06,2.08,1.9507,1.99,86813,0
2017-08-29,1.95,2,1.84,1.87,44476,0
2017-08-30,1.88,1.88,1.77,1.8,53280,0
2017-08-31,1.8,1.95,1.8,1.93,157121,0
2017-09-01,1.93,1.9614,1.77,1.81,44738,0
2017-09-05,1.8,1.8176,1.69,1.7,122000,0
2017-09-06,1.72,1.772,1.64,1.68,68647,0
2017-09-07,1.7,1.931,1.7,1.82,97019,0
2017-09-08,1.83,1.83,1.68,1.7,47485,0
2017-09-11,1.7,1.74,1.63,1.71,84461,0
2017-09-12,1.7,1.9,1.7,1.77,95732,0
2017-09-13,1.78,1.89,1.75,1.84,65736,0
2017-09-14,1.83,1.83,1.71,1.74,47800,0
2017-09-15,1.75,1.85,1.7,1.83,150040,0
2017-09-18,1.84,1.87,1.78,1.87,34579,0
2017-09-19,1.87,1.87,1.8,1.85,14705,0
2017-09-20,1.87,1.87,1.8,1.81,27921,0
2017-09-21,1.81,1.87,1.8,1.87,66419,0
2017-09-22,1.86,1.9505,1.86,1.9,75785,0
2017-09-25,1.9,1.9,1.8,1.81,65680,0
2017-09-26,1.83,2.15,1.83,2.07,459748,0
2017-09-27,2.07,2.11,2.03,2.08,313788,0
2017-09-28,2.06,2.12,2.06,2.1,48734,0
2017-09-29,2.11,2.13,2.04,2.08,84097,0
2017-10-02,2.08,2.16,2.02,2.15,124544,0
2017-10-03,2.17,2.212,2.12,2.16,27030,0
2017-10-04,2.14,2.2,2.13,2.16,29050,0
2017-10-05,2.15,2.2,2.07,2.09,28316,0
2017-10-06,2.1,2.12,2.05,2.09,17975,0
2017-10-09,1.82,2.01,1.82,1.97,116269,0
2017-10-10,2,2.08,1.9005,2.02,44577,0
2017-10-11,2.01,2.04,1.9261,1.93,57650,0
2017-10-12,1.99,1.99,1.89,1.92,26382,0
2017-10-13,1.91,1.91,1.85,1.86,37349,0
2017-10-16,1.86,2.05,1.86,2.03,394096,0
2017-10-17,2.02,2.13,1.9869,2.01,243614,0
2017-10-18,2.03,2.03,1.86,1.9,27120,0
2017-10-19,1.89,1.91,1.82,1.82,59499,0
2017-10-20,1.85,1.9399,1.85,1.86,25451,0
2017-10-23,1.9,2.03,1.86,2.02,95757,0
2017-10-24,1.95,1.95,1.85,1.85,59713,0
2017-10-25,1.87,2,1.87,1.9701,31473,0
2017-10-26,1.95,1.95,1.89,1.91,16726,0
2017-10-27,1.89,1.93,1.87,1.93,7143,0
2017-10-30,1.87,1.87,1.79,1.8,68077,0
2017-10-31,1.83,1.83,1.71,1.72,63722,0
2017-11-01,1.76,1.78,1.62,1.62,66164,0
2017-11-02,1.62,1.72,1.61,1.71,37239,0
2017-11-03,1.72,1.82,1.62,1.62,35710,0
2017-11-06,1.63,1.74,1.63,1.69,27337,0
2017-11-07,1.7,1.76,1.69,1.75,60428,0
2017-11-08,1.7,1.76,1.7,1.75,23438,0
2017-11-09,1.74,1.805,1.74,1.75,53015,0
2017-11-10,1.77,1.8699,1.767,1.86,56369,0
