Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.68,4.7,4.59,4.7,149499,0
2005-02-28,4.68,4.75,4.66,4.71,252598,0
2005-03-01,4.71,4.73,4.69,4.71,992784,0
2005-03-02,4.72,4.85,4.7,4.79,1325357,0
2005-03-03,4.8,4.8,4.75,4.79,147739,0
2005-03-04,4.85,4.93,4.8,4.92,934364,0
2005-03-07,4.95,4.95,4.81,4.9,189184,0
2005-03-08,4.93,4.95,4.83,4.9,78876,0
2005-03-09,4.92,4.92,4.6,4.7,395504,0
2005-03-10,4.65,4.68,4.45,4.5,1168044,0
2005-03-11,4.52,4.64,4.45,4.64,145591,0
2005-03-14,4.64,4.67,4.5,4.65,229846,0
2005-03-15,4.63,4.71,4.6,4.6,526856,0
2005-03-16,4.64,4.65,4.58,4.62,175639,0
2005-03-17,4.63,4.75,4.62,4.7,247886,0
2005-03-18,4.74,4.86,4.72,4.85,816481,0
2005-03-21,4.86,4.92,4.8,4.9,701283,0
2005-03-22,4.91,4.91,4.84,4.87,325300,0
2005-03-23,4.9,4.92,4.8,4.8,385536,0
2005-03-24,4.8,4.81,4.6,4.74,874088,0
2005-03-28,4.79,4.8,4.6,4.75,111074,0
2005-03-29,4.77,4.78,4.62,4.65,2269012,0
2005-03-30,4.65,4.75,4.65,4.75,111446,0
2005-03-31,4.72,4.75,4.61,4.75,478878,0
2005-04-01,4.75,4.8,4.62,4.69,602146,0
2005-04-04,4.69,4.7,4.55,4.55,93945,0
2005-04-05,4.54,4.7,4.51,4.65,161409,0
2005-04-06,4.61,4.65,4.49,4.49,183814,0
2005-04-07,4.5,4.53,4.47,4.5,258914,0
2005-04-08,4.7,4.78,4.67,4.73,511201,0
2005-04-11,4.74,4.79,4.68,4.77,114073,0
2005-04-12,4.78,4.78,4.65,4.68,415553,0
2005-04-13,4.7,4.72,4.6,4.65,29617,0
2005-04-14,4.6,4.71,4.58,4.71,68703,0
2005-04-15,4.71,4.71,4.6,4.65,40507,0
2005-04-18,4.65,4.7,4.55,4.65,286827,0
2005-04-19,4.65,4.68,4.6,4.62,758867,0
2005-04-20,4.6,4.62,4.37,4.4,307623,0
2005-04-21,4.38,4.48,4.23,4.29,791270,0
2005-04-22,4.26,4.38,4.25,4.32,385745,0
2005-04-25,4.36,4.4,4.35,4.38,259099,0
2005-04-26,4.38,4.38,4.33,4.37,149814,0
2005-04-27,4.37,4.37,4.29,4.3,289254,0
2005-04-28,4.31,4.31,4.1,4.15,808737,0
2005-04-29,4.13,4.13,3.52,4.05,2512776,0
2005-05-02,4.1,4.2,4,4.2,1191017,0
2005-05-03,4.22,4.35,4.22,4.33,206510,0
2005-05-04,4.39,4.42,4.2,4.2,553814,0
2005-05-05,4.3,4.3,4.1,4.15,111651,0
2005-05-06,4.25,4.39,4.1,4.13,196500,0
2005-05-09,4.16,4.24,4.12,4.12,97666,0
2005-05-10,4.15,4.4,3.75,4.1,339894,0
2005-05-11,4.12,4.4,4,4.1,160818,0
2005-05-12,4.1,4.22,3.75,3.94,316952,0
2005-05-13,4.07,4.07,3.75,3.85,147627,0
2005-05-16,3.97,4,3.5,3.89,328671,0
2005-05-17,3.87,3.87,3.66,3.77,151961,0
2005-05-18,3.79,3.9,3.65,3.9,426360,0
2005-05-19,3.9,3.9,3.78,3.83,1050875,0
2005-05-20,3.85,3.98,3.85,3.95,428901,0
2005-05-23,4,4.14,3.9,3.95,812760,0
2005-05-24,3.98,3.98,3.7,3.95,586002,0
2005-05-25,3.75,3.95,3.7,3.9,295997,0
2005-05-26,3.9,3.96,3.79,3.95,129800,0
2005-05-27,3.92,3.97,3.86,3.93,54032,0
2005-05-31,4,4.02,3.8,3.97,740549,0
2005-06-01,3.97,4.05,3.97,4.04,715534,0
2005-06-02,4.08,4.14,3.99,3.99,197377,0
2005-06-03,3.98,4.15,3.98,4.14,1289988,0
2005-06-06,4.01,4.24,4.01,4.18,500398,0
2005-06-07,4.35,4.4,4.21,4.32,1396233,0
2005-06-08,4.34,4.35,4.2,4.3,491506,0
2005-06-09,4.25,4.34,4.2,4.33,449963,0
2005-06-10,4.3,4.4,4.25,4.35,331087,0
2005-06-13,4.31,4.64,4.31,4.6,594411,0
2005-06-14,4.6,4.72,4.4,4.5,362746,0
2005-06-15,4.6,4.75,4.39,4.65,1038451,0
2005-06-16,4.72,4.75,4.51,4.74,342428,0
2005-06-17,4.74,4.77,4.63,4.75,380761,0
2005-06-20,4.75,4.79,4.56,4.65,470041,0
2005-06-21,4.62,4.65,4.37,4.5,612709,0
2005-06-22,4.4,4.51,4.36,4.47,209368,0
2005-06-23,4.6,4.75,4.35,4.44,1125795,0
2005-06-24,4.46,4.84,4.4,4.75,8851622,0
2005-06-27,4.73,4.8,4.56,4.68,1458717,0
2005-06-28,4.63,5.1,4.62,5.08,1866178,0
2005-06-29,5.12,5.8,4.96,5.2,943184,0
2005-06-30,5.2,5.3,4.94,5,598982,0
2005-07-01,5.03,5.3,5.01,5.24,823824,0
2005-07-05,5.25,5.53,5.25,5.5,679538,0
2005-07-06,5.5,5.69,5.3,5.47,1368515,0
2005-07-07,5.45,5.5,5.3,5.44,1333503,0
2005-07-08,5.46,5.47,5.25,5.4,964067,0
2005-07-11,5.4,5.54,5.4,5.49,2187857,0
2005-07-12,5.45,5.95,5.45,5.84,1786678,0
2005-07-13,5.8,6.01,5.74,5.92,1025990,0
2005-07-14,6.05,6.05,5.78,5.8,349840,0
2005-07-15,5.75,6.05,5.73,5.98,1692922,0
2005-07-18,6.01,6.15,5.92,6.12,1077277,0
2005-07-19,6.2,6.2,6.03,6.11,1025084,0
2005-07-20,6.06,6.15,5.98,6.11,874438,0
2005-07-21,6.06,6.12,6.02,6.04,702266,0
2005-07-22,5.86,6,5.78,6,1447666,0
2005-07-25,6,6.03,5.82,5.89,557128,0
2005-07-26,5.83,6,5.83,5.95,692901,0
2005-07-27,5.98,5.98,5.7,5.82,1441876,0
2005-07-28,5.94,5.94,5.26,5.86,559296,0
2005-07-29,5.62,5.85,5.35,5.62,2768486,0
2005-08-01,5.65,5.74,5.6,5.7,1138356,0
2005-08-02,5.69,5.98,5.62,5.86,772794,0
2005-08-03,5.96,6.1,5.82,5.94,505142,0
2005-08-04,5.98,6,5.75,5.8,281699,0
2005-08-05,5.99,5.99,5.64,5.72,479727,0
2005-08-08,5.91,5.94,5.25,5.51,1306864,0
2005-08-09,5.59,5.7,5.3,5.47,1374395,0
2005-08-10,5.52,5.7,5.15,5.27,1549448,0
2005-08-11,5.24,5.61,5.22,5.52,488320,0
2005-08-12,5.53,5.6,5.34,5.45,654623,0
2005-08-15,5.4,5.52,5.25,5.3,311490,0
2005-08-16,5.25,5.27,5.1,5.16,718215,0
2005-08-17,5.18,5.4,5.12,5.17,493941,0
2005-08-18,5.15,5.28,5.09,5.18,532909,0
2005-08-19,5.17,5.48,5.15,5.41,425085,0
2005-08-22,5.33,5.48,5.2,5.43,392157,0
2005-08-23,5.39,5.85,5.39,5.83,706618,0
2005-08-24,5.61,5.78,5.51,5.51,478382,0
2005-08-25,5.5,5.68,5.35,5.6,260406,0
2005-08-26,5.65,5.65,5.27,5.37,414510,0
2005-08-29,5.32,5.35,5.21,5.25,335311,0
2005-08-30,5.24,5.35,4.91,5.04,630832,0
2005-08-31,5.07,5.3,4.91,5.25,386415,0
2005-09-01,5.27,5.3,4.95,4.99,825642,0
2005-09-02,4.95,5.04,4.72,5,426634,0
2005-09-06,5,5.2,4.98,5.09,417684,0
2005-09-07,5.09,5.13,5.04,5.08,135274,0
2005-09-08,5.07,5.07,4.93,4.96,146856,0
2005-09-09,4.95,5,4.91,4.91,112839,0
2005-09-12,4.91,5,4.85,4.9,360834,0
2005-09-13,4.88,4.89,4.55,4.57,619011,0
2005-09-14,4.61,4.76,4.35,4.44,677609,0
2005-09-15,4.46,4.47,4.28,4.39,288426,0
2005-09-16,4.4,4.63,4.23,4.3,893432,0
2005-09-19,4.3,4.55,4.3,4.5,354582,0
2005-09-20,4.53,4.72,4.22,4.25,484096,0
2005-09-21,4.23,4.34,4.21,4.22,351847,0
2005-09-22,4.2,4.32,4,4.26,317383,0
2005-09-23,4.29,4.5,4.17,4.4,247924,0
2005-09-26,4.45,4.61,4.3,4.4,267778,0
2005-09-27,4.41,4.45,4.26,4.34,342344,0
2005-09-28,4.33,4.4,4.12,4.23,218131,0
2005-09-29,4.22,4.3,4.15,4.3,155413,0
2005-09-30,4.3,4.3,4.04,4.15,1725151,0
2005-10-03,4.16,4.2,4,4.06,399235,0
2005-10-04,4.06,4.29,4.06,4.08,213183,0
2005-10-05,4.1,4.11,3.77,4.05,1044765,0
2005-10-06,4.05,4.24,3.99,4.2,825276,0
2005-10-07,4.25,4.28,4.15,4.23,272544,0
2005-10-10,4.25,4.3,4.15,4.21,505876,0
2005-10-11,4.21,4.34,4.01,4.07,615636,0
2005-10-12,4.06,4.15,3.92,4.1,565470,0
2005-10-13,4.08,4.17,4.04,4.15,288188,0
2005-10-14,4.2,4.28,4.1,4.25,497533,0
2005-10-17,4.25,4.27,4.07,4.25,355929,0
2005-10-18,4.26,4.28,4.13,4.22,236815,0
2005-10-19,4.2,4.47,4.15,4.41,495902,0
2005-10-20,4.4,4.54,4.33,4.42,635374,0
2005-10-21,4.43,4.51,4.35,4.4,720949,0
2005-10-24,4.41,4.49,4.33,4.42,332582,0
2005-10-25,4.41,4.46,4.24,4.44,230686,0
2005-10-26,4.42,4.48,4.13,4.16,365547,0
2005-10-27,4.18,4.18,3.9,4,408505,0
2005-10-28,4.01,4.25,4.01,4.02,331721,0
2005-10-31,4,4.19,3.96,4,724253,0
2005-11-01,3.96,4.05,3.87,3.98,772728,0
2005-11-02,3.91,4.03,3.9,4,480930,0
2005-11-03,3.96,4.1,3.95,4.02,1505408,0
2005-11-04,4,4.02,3.9,3.98,496773,0
2005-11-07,3.97,4.01,3.92,3.97,266825,0
2005-11-08,3.94,3.94,3.86,3.89,280947,0
2005-11-09,3.9,3.94,3.69,3.71,975151,0
2005-11-10,3.7,3.85,3.64,3.82,765890,0
2005-11-11,3.85,3.99,3.84,3.89,1209754,0
2005-11-14,3.9,3.99,3.84,3.93,674301,0
2005-11-15,3.94,3.95,3.76,3.84,293166,0
2005-11-16,3.81,3.84,3.7,3.78,352590,0
2005-11-17,3.83,3.85,3.7,3.82,444726,0
2005-11-18,3.87,4.45,3.75,4.4,1070512,0
2005-11-21,4.29,4.49,4.1,4.45,398078,0
2005-11-22,4.44,4.45,4.29,4.44,1306220,0
2005-11-23,4.42,4.6,4.41,4.6,972896,0
2005-11-25,4.51,4.76,4.51,4.73,300942,0
2005-11-28,4.25,4.75,4.17,4.46,952978,0
2005-11-29,4.48,4.61,4.31,4.61,347706,0
2005-11-30,4.58,5,4.47,4.88,861587,0
2005-12-01,4.86,5.11,4.73,5.01,1327297,0
2005-12-02,5.21,5.22,4.86,4.91,623177,0
2005-12-05,4.87,5.05,4.77,4.78,443030,0
2005-12-06,4.83,5,4.46,4.7,720412,0
2005-12-07,4.69,4.76,4.53,4.69,178478,0
2005-12-08,4.72,4.86,4.7,4.8,185471,0
2005-12-09,4.84,4.95,4.74,4.88,143906,0
2005-12-12,4.88,4.9,4.71,4.75,263064,0
2005-12-13,4.75,4.81,4.49,4.53,497418,0
2005-12-14,4.57,4.85,4.5,4.63,247714,0
2005-12-15,4.61,4.64,4.39,4.45,352112,0
2005-12-16,4.45,4.65,4.32,4.5,805987,0
2005-12-19,4.45,4.45,4.12,4.14,402641,0
2005-12-20,4.16,4.25,4,4.04,574104,0
2005-12-21,4.05,4.08,3.88,3.91,601785,0
2005-12-22,3.94,4.04,3.94,3.99,729980,0
2005-12-23,3.99,4.06,3.92,4.02,1085651,0
2005-12-27,4.02,4.1,3.95,3.97,361913,0
2005-12-28,4,4.05,3.9,3.91,864535,0
2005-12-29,3.94,4.08,3.86,4.05,2390259,0
2005-12-30,4.06,4.09,3.95,4.03,954926,0
2006-01-03,3.95,4.08,3.89,4.02,1027361,0
2006-01-04,4.05,4.36,4.03,4.31,1395176,0
2006-01-05,4.29,4.32,4.21,4.21,533847,0
2006-01-06,4.28,4.29,4.08,4.08,459762,0
2006-01-09,4.1,4.24,4.06,4.1,592700,0
2006-01-10,4.11,4.12,3.9,3.95,1223450,0
2006-01-11,4,4.07,3.92,3.99,1838531,0
2006-01-12,4,4.04,3.93,3.95,859349,0
2006-01-13,3.95,4,3.93,3.93,448084,0
2006-01-17,3.92,3.94,3.65,3.69,799656,0
2006-01-18,3.8,3.84,3.66,3.78,1281488,0
2006-01-19,3.77,3.88,3.76,3.81,605367,0
2006-01-20,3.81,3.87,3.73,3.86,681194,0
2006-01-23,3.85,4.13,3.84,4.1,1322624,0
2006-01-24,4.13,4.23,3.96,4.19,1544867,0
2006-01-25,4.25,4.3,3.96,4.01,2584018,0
2006-01-26,4.03,4.06,3.98,4,1118831,0
2006-01-27,4,4.2,3.99,4.13,4625001,0
2006-01-30,4.13,4.19,4.06,4.11,584676,0
2006-01-31,4.09,4.17,4.06,4.11,699520,0
2006-02-01,4.1,4.22,4.05,4.07,1697827,0
2006-02-02,4.12,4.13,3.96,4.04,1317325,0
2006-02-03,4.15,4.18,4.02,4.1,1375573,0
2006-02-06,4.3,4.32,4.12,4.19,1277599,0
2006-02-07,4.2,4.34,4.18,4.21,1446937,0
2006-02-08,4.26,4.56,4.22,4.5,1319956,0
2006-02-09,4.55,4.94,4.5,4.84,4671448,0
2006-02-10,4.81,4.9,4.58,4.83,1334953,0
2006-02-13,4.81,4.83,4.7,4.72,548206,0
2006-02-14,4.7,4.95,4.55,4.9,877564,0
2006-02-15,4.9,5.1,4.78,5.1,2910959,0
2006-02-16,4.7,4.86,4.56,4.76,2302250,0
2006-02-17,4.8,4.8,4.56,4.6,459706,0
2006-02-21,4.57,4.9,4.57,4.83,900334,0
2006-02-22,4.84,4.84,4.55,4.57,4263161,0
2006-02-23,4.6,4.6,4.41,4.46,1355943,0
2006-02-24,4.49,4.59,4.34,4.53,1002514,0
2006-02-27,4.52,4.61,4.4,4.53,1266088,0
2006-02-28,4.5,4.6,4.36,4.45,1687419,0
2006-03-01,4.45,4.5,4.35,4.45,1147280,0
2006-03-02,4.41,4.48,4.34,4.36,520119,0
2006-03-03,4.56,4.57,4.4,4.47,1701630,0
2006-03-06,4.45,4.45,4.32,4.35,775224,0
2006-03-07,4.31,4.36,4.2,4.29,905405,0
2006-03-08,4.28,4.38,4.23,4.24,807349,0
2006-03-09,4.25,4.27,4.17,4.21,1203276,0
2006-03-10,4.22,4.44,4.11,4.31,1362496,0
2006-03-13,4.32,4.39,4.23,4.3,512776,0
2006-03-14,4.31,4.5,4.28,4.45,591932,0
2006-03-15,4.42,4.51,4.37,4.43,860023,0
2006-03-16,4.49,4.64,4.44,4.57,840042,0
2006-03-17,4.59,4.61,4.5,4.6,1353181,0
2006-03-20,4.58,4.62,4.51,4.56,816045,0
2006-03-21,4.52,4.57,4.4,4.44,569112,0
2006-03-22,4.46,4.5,4.43,4.45,3960576,0
2006-03-23,4.46,4.5,4.42,4.48,1834701,0
2006-03-24,4.49,4.49,4.37,4.47,551375,0
2006-03-27,4.45,4.56,4.39,4.56,959820,0
2006-03-28,4.55,4.77,4.52,4.69,1598241,0
2006-03-29,4.7,4.82,4.69,4.77,484489,0
2006-03-30,4.83,4.95,4.73,4.75,972855,0
2006-03-31,4.79,4.79,4.6,4.76,556546,0
2006-04-03,4.74,4.85,4.68,4.69,791963,0
2006-04-04,4.69,4.73,4.61,4.7,568143,0
2006-04-05,4.71,4.8,4.6,4.67,544141,0
2006-04-06,4.65,4.88,4.6,4.83,741097,0
2006-04-07,4.85,5.03,4.65,4.89,2033102,0
2006-04-10,4.88,4.88,4.73,4.84,916945,0
2006-04-11,4.89,4.92,4.63,4.75,917395,0
2006-04-12,4.72,4.77,4.65,4.69,527747,0
2006-04-13,4.71,4.75,4.62,4.74,378186,0
2006-04-17,4.7,4.84,4.69,4.75,292327,0
2006-04-18,4.8,4.87,4.7,4.84,2406754,0
2006-04-19,4.88,5.09,4.8,5.07,3508269,0
2006-04-20,5.05,5.19,5,5.15,1271502,0
2006-04-21,5.2,5.26,5.13,5.16,2683312,0
2006-04-24,5.13,5.16,5.05,5.15,3154032,0
2006-04-25,5.2,5.2,5.09,5.17,2831293,0
2006-04-26,5.15,5.23,4.74,4.89,1204438,0
2006-04-27,4.93,5.03,4.8,4.89,1387627,0
2006-04-28,4.85,4.99,4.78,4.93,504980,0
2006-05-01,4.97,5.03,4.83,4.95,953650,0
2006-05-02,4.95,5.11,4.95,5.1,1383808,0
2006-05-03,5.13,5.16,5.01,5.06,801945,0
2006-05-04,5.04,5.17,5.04,5.15,698216,0
2006-05-05,4.92,5.17,4.83,5.11,1281619,0
2006-05-08,5.11,5.15,5.05,5.11,488459,0
2006-05-09,5.07,5.08,4.92,4.93,831980,0
2006-05-10,4.95,5.05,4.9,5.01,982282,0
2006-05-11,5,5.02,4.75,4.83,1114926,0
2006-05-12,4.77,4.85,4.67,4.78,470350,0
2006-05-15,4.7,4.85,4.61,4.8,477288,0
2006-05-16,4.84,4.85,4.65,4.75,1160647,0
2006-05-17,4.7,4.86,4.7,4.81,432492,0
2006-05-18,4.86,5.06,4.64,4.66,424353,0
2006-05-19,4.65,4.8,4.61,4.78,287720,0
2006-05-22,4.71,4.81,4.62,4.79,1095472,0
2006-05-23,4.81,4.97,4.59,4.6,940970,0
2006-05-24,4.57,4.65,4.44,4.6,1906553,0
2006-05-25,4.67,4.74,4.59,4.7,324240,0
2006-05-26,4.72,4.79,4.57,4.74,690173,0
2006-05-30,4.67,4.69,4.48,4.57,1881360,0
2006-05-31,4.56,4.62,4.45,4.6,828430,0
2006-06-01,4.61,4.64,4.52,4.53,1123294,0
2006-06-02,4.4,4.46,4.25,4.28,1805934,0
2006-06-05,4.28,4.28,4.09,4.13,976080,0
2006-06-06,4.18,4.21,4.02,4.17,1144411,0
2006-06-07,4.17,4.25,4.07,4.14,1464610,0
2006-06-08,4.14,4.14,3.89,4.09,1662809,0
2006-06-09,4.11,4.14,3.89,3.95,987634,0
2006-06-12,3.94,3.94,3.74,3.76,753168,0
2006-06-13,3.72,3.83,3.49,3.51,1577431,0
2006-06-14,3.5,3.61,3.45,3.47,1027684,0
2006-06-15,3.52,3.96,3.51,3.93,985266,0
2006-06-16,3.92,3.93,3.69,3.76,1500774,0
2006-06-19,3.79,3.79,3.5,3.63,585085,0
2006-06-20,3.63,3.73,3.6,3.66,429560,0
2006-06-21,3.67,3.77,3.64,3.67,664591,0
2006-06-22,3.7,3.8,3.6,3.68,547160,0
2006-06-23,3.65,3.69,3.6,3.67,714507,0
2006-06-26,3.66,3.75,3.62,3.64,293981,0
2006-06-27,3.66,3.69,3.54,3.54,345015,0
2006-06-28,3.55,3.59,3.46,3.55,465227,0
2006-06-29,3.56,3.73,3.56,3.7,712657,0
2006-06-30,3.74,3.79,3.67,3.69,1638541,0
2006-07-03,3.68,3.76,3.65,3.66,338558,0
2006-07-05,3.64,3.72,3.55,3.63,421795,0
2006-07-06,3.64,3.65,3.5,3.55,472542,0
2006-07-07,3.65,3.76,3.59,3.6,1299698,0
2006-07-10,3.59,3.76,3.54,3.56,786611,0
2006-07-11,3.57,3.64,3.47,3.52,677373,0
2006-07-12,3.53,3.6,3.43,3.45,594531,0
2006-07-13,3.44,3.62,3.35,3.45,678892,0
2006-07-14,3.42,3.45,3.34,3.35,603037,0
2006-07-17,3.34,3.49,3.3,3.33,383533,0
2006-07-18,3.35,3.44,3.29,3.41,357581,0
2006-07-19,3.26,3.29,2.74,3.01,8388755,0
2006-07-20,3.04,3.06,2.91,2.93,1226142,0
2006-07-21,2.98,3.01,2.85,2.87,1240161,0
2006-07-24,2.88,2.96,2.78,2.86,422450,0
2006-07-25,2.88,2.93,2.74,2.82,1332777,0
2006-07-26,2.8,2.88,2.7,2.84,626215,0
2006-07-27,2.9,2.93,2.53,2.63,1302275,0
2006-07-28,2.75,2.83,2.55,2.82,1383488,0
2006-07-31,2.81,2.83,2.73,2.79,694117,0
2006-08-01,2.76,2.82,2.68,2.7,450523,0
2006-08-02,2.73,2.75,2.66,2.7,247546,0
2006-08-03,2.66,3.21,2.63,2.69,249274,0
2006-08-04,2.8,2.92,2.68,2.78,1072707,0
2006-08-07,2.75,2.86,2.73,2.8,395359,0
2006-08-08,2.8,2.82,2.63,2.65,525752,0
2006-08-09,2.69,2.7,2.54,2.54,572136,0
2006-08-10,2.55,2.61,2.49,2.58,327040,0
2006-08-11,2.59,2.64,2.5,2.6,293065,0
2006-08-14,2.66,2.69,2.55,2.56,269778,0
2006-08-15,2.6,3.19,2.57,2.58,975145,0
2006-08-16,2.67,2.68,2.59,2.63,540988,0
2006-08-17,2.65,2.86,2.63,2.84,787171,0
2006-08-18,2.86,2.97,2.79,2.96,769009,0
2006-08-21,2.93,2.95,2.85,2.89,417972,0
2006-08-22,2.88,2.95,2.86,2.95,457422,0
2006-08-23,2.97,3.09,2.97,3,453541,0
2006-08-24,3.04,3.3,2.99,3.15,857994,0
2006-08-25,3.17,3.3,3.1,3.19,441298,0
2006-08-28,3.22,3.3,2.9,3.28,573243,0
2006-08-29,3.29,3.34,3.21,3.29,442559,0
2006-08-30,3.3,3.46,3.3,3.44,472064,0
2006-08-31,3.46,3.5,3.27,3.36,575756,0
2006-09-01,3.48,3.63,3.45,3.55,1777090,0
2006-09-05,3.58,3.65,3.55,3.65,758776,0
2006-09-06,3.64,3.75,3.57,3.68,914404,0
2006-09-07,3.68,3.75,3.55,3.66,806332,0
2006-09-08,3.7,3.75,3.69,3.74,447369,0
2006-09-11,3.74,3.91,3.74,3.8,1303617,0
2006-09-12,3.95,3.99,3.55,3.8,1193056,0
2006-09-13,3.82,3.95,3.67,3.76,995420,0
2006-09-14,3.73,3.8,3.63,3.78,636155,0
2006-09-15,3.8,3.83,3.69,3.81,1121862,0
2006-09-18,3.84,3.85,3.7,3.75,448255,0
2006-09-19,3.76,3.8,3.6,3.73,392910,0
2006-09-20,3.77,3.85,3.72,3.78,815591,0
2006-09-21,3.8,3.82,3.68,3.75,322940,0
2006-09-22,3.72,3.72,3.52,3.66,522855,0
2006-09-25,3.65,3.7,3.57,3.68,300220,0
2006-09-26,3.66,3.73,3.46,3.48,910288,0
2006-09-27,3.45,3.63,3.4,3.53,629034,0
2006-09-28,3.56,3.6,3.41,3.48,466820,0
2006-09-29,3.46,3.46,3.38,3.41,455826,0
2006-10-02,3.4,3.44,3.3,3.38,587790,0
2006-10-03,3.38,3.38,3.3,3.36,472658,0
2006-10-04,3.36,3.57,3.33,3.54,844165,0
2006-10-05,3.56,3.72,3.51,3.63,487467,0
2006-10-06,3.71,3.89,3.68,3.87,1109894,0
2006-10-09,3.85,3.91,3.73,3.85,225477,0
2006-10-10,3.84,3.88,3.74,3.84,189165,0
2006-10-11,3.81,3.85,3.74,3.77,223283,0
2006-10-12,3.79,3.87,3.72,3.8,640885,0
2006-10-13,3.82,4.05,3.79,4.01,774871,0
2006-10-16,4.05,4.07,3.95,4.02,486988,0
2006-10-17,3.99,4.01,3.94,3.97,413382,0
2006-10-18,4,4.06,3.92,3.97,531816,0
2006-10-19,3.95,4.06,3.9,3.97,521565,0
2006-10-20,4,4.01,3.9,3.99,286349,0
2006-10-23,3.96,4.01,3.9,3.98,431129,0
2006-10-24,3.98,4.03,3.96,4.02,893795,0
2006-10-25,4.02,4.15,4.02,4.05,815416,0
2006-10-26,4.23,4.25,4.08,4.17,900508,0
2006-10-27,4.29,4.6,4.22,4.24,3702851,0
2006-10-30,4.23,4.4,4.2,4.33,517657,0
2006-10-31,4.32,4.37,4.22,4.25,680283,0
2006-11-01,4.27,4.29,4.23,4.28,667705,0
2006-11-02,4.23,4.3,4.14,4.26,1012569,0
2006-11-03,4.26,4.3,4.13,4.24,755333,0
2006-11-06,4.24,4.34,4.22,4.32,524559,0
2006-11-07,4.32,4.5,4.32,4.4,577376,0
2006-11-08,4.38,4.47,4.35,4.47,402276,0
2006-11-09,4.47,4.47,4.34,4.44,421427,0
2006-11-10,4.42,4.48,4.35,4.44,319722,0
2006-11-13,4.42,4.44,4.38,4.39,241518,0
2006-11-14,4.4,4.4,4.29,4.4,470696,0
2006-11-15,4.37,4.51,4.37,4.48,677594,0
2006-11-16,4.85,4.85,4.55,4.6,2348387,0
2006-11-17,4.61,4.66,4.53,4.59,837461,0
2006-11-20,4.6,4.71,4.51,4.7,676160,0
2006-11-21,4.8,4.86,4.62,4.69,924050,0
2006-11-22,4.69,4.79,4.63,4.73,418700,0
2006-11-24,4.7,4.8,4.65,4.76,75744,0
2006-11-27,4.76,4.76,4.62,4.65,522862,0
2006-11-28,4.63,4.66,4.5,4.65,1054557,0
2006-11-29,4.65,4.66,4.57,4.65,372252,0
2006-11-30,4.65,4.65,4.56,4.58,2080112,0
2006-12-01,4.65,4.68,4.55,4.6,5454825,0
2006-12-04,4.61,4.66,4.56,4.61,1543357,0
2006-12-05,4.65,4.65,4.59,4.63,1108918,0
2006-12-06,4.63,4.64,4.59,4.62,412229,0
2006-12-07,4.63,4.63,4.53,4.59,868075,0
2006-12-08,4.59,4.6,4.55,4.58,616335,0
2006-12-11,4.59,4.66,4.5,4.62,1492582,0
2006-12-12,4.66,4.7,4.59,4.62,843889,0
2006-12-13,4.65,4.69,4.6,4.61,705515,0
2006-12-14,4.63,4.69,4.63,4.64,584406,0
2006-12-15,4.64,4.67,4.54,4.55,1261015,0
2006-12-18,4.56,4.64,4.5,4.53,832872,0
2006-12-19,4.5,4.63,4.5,4.57,1268468,0
2006-12-20,4.58,4.69,4.57,4.66,973781,0
2006-12-21,4.67,4.74,4.6,4.69,978061,0
2006-12-22,4.72,4.73,4.61,4.63,226527,0
2006-12-26,4.7,4.76,4.65,4.74,575904,0
2006-12-27,4.75,4.81,4.73,4.78,534485,0
2006-12-28,4.76,4.82,4.73,4.8,613208,0
2006-12-29,4.8,4.85,4.68,4.71,875623,0
2007-01-03,4.76,4.8,4.71,4.75,925731,0
2007-01-04,4.77,4.9,4.74,4.88,1042694,0
2007-01-05,4.83,4.83,4.7,4.74,976948,0
2007-01-08,4.7,4.81,4.62,4.79,1119204,0
2007-01-09,4.81,5.05,4.81,5.03,1669759,0
2007-01-10,5.03,5.33,4.98,5.2,2245089,0
2007-01-11,5.26,5.5,5.18,5.32,1686545,0
2007-01-12,5.25,5.48,5.2,5.31,1455615,0
2007-01-16,5.4,5.4,5.24,5.27,1039500,0
2007-01-17,5.28,5.39,5.2,5.24,1099108,0
2007-01-18,5.25,5.28,5.13,5.18,746774,0
2007-01-19,5.26,5.35,5.18,5.32,1497700,0
2007-01-22,5.37,5.43,5.27,5.29,1405034,0
2007-01-23,5.32,5.41,5.29,5.39,1101524,0
2007-01-24,5.4,5.59,5.37,5.52,1572206,0
2007-01-25,5.5,5.53,5.29,5.3,1070928,0
2007-01-26,5.3,5.39,5.17,5.33,1176971,0
2007-01-29,5.26,5.39,5.26,5.32,613255,0
2007-01-30,5.32,5.4,5.26,5.28,486591,0
2007-01-31,5.25,5.37,5.22,5.34,776079,0
2007-02-01,5.35,5.37,5.28,5.32,625175,0
2007-02-02,5.3,5.43,5.3,5.37,1305117,0
2007-02-05,5.37,5.42,5.32,5.33,961236,0
2007-02-06,5.37,5.49,5.37,5.44,1293151,0
2007-02-07,5.46,5.57,5.44,5.53,1027323,0
2007-02-08,5.55,5.55,5.44,5.45,557484,0
2007-02-09,5.44,5.49,5.26,5.42,1333038,0
2007-02-12,5.38,5.53,5.35,5.52,1730176,0
2007-02-13,5.2,5.52,5.2,5.45,1506496,0
2007-02-14,5.43,5.6,5.41,5.5,1111693,0
2007-02-15,5.58,5.6,5.47,5.52,1777763,0
2007-02-16,5.05,5.31,4.19,5.06,10179645,0
2007-02-20,4.97,5,4.83,4.95,2432189,0
2007-02-21,4.9,5,4.85,4.94,1584123,0
2007-02-22,4.94,5.01,4.82,4.88,1733884,0
2007-02-23,4.84,4.85,4.78,4.84,932129,0
2007-02-26,4.82,5,4.81,4.95,1318816,0
2007-02-27,4.87,4.93,4.7,4.75,1490362,0
2007-02-28,4.8,4.85,4.5,4.74,1703907,0
2007-03-01,4.65,4.79,4.6,4.73,1126743,0
2007-03-02,4.72,4.81,4.65,4.7,1147669,0
2007-03-05,4.6,4.69,4.57,4.58,1119597,0
2007-03-06,4.63,4.68,4.6,4.61,1861968,0
2007-03-07,4.6,4.63,4.54,4.6,1204449,0
2007-03-08,4.65,4.75,4.57,4.6,1005136,0
2007-03-09,4.62,4.63,4.49,4.6,1403354,0
2007-03-12,4.6,4.6,4.54,4.56,681423,0
2007-03-13,4.56,4.6,4.45,4.51,1779141,0
2007-03-14,4.45,4.51,4.45,4.51,780513,0
2007-03-15,4.53,4.62,4.48,4.58,1814861,0
2007-03-16,4.57,4.6,4.45,4.5,998890,0
2007-03-19,4.51,4.59,4.5,4.54,448292,0
2007-03-20,4.54,4.54,4.48,4.53,610651,0
2007-03-21,4.53,4.65,4.5,4.61,964532,0
2007-03-22,4.65,4.67,4.5,4.67,1058337,0
2007-03-23,4.65,4.7,4.64,4.68,416292,0
2007-03-26,4.66,4.69,4.65,4.69,304074,0
2007-03-27,4.67,4.69,4.55,4.57,1315056,0
2007-03-28,4.55,4.8,4.53,4.76,1613594,0
2007-03-29,4.82,4.98,4.72,4.86,3105613,0
2007-03-30,4.89,5,4.79,4.9,2206425,0
2007-04-02,4.93,4.96,4.86,4.9,1492712,0
2007-04-03,4.9,4.92,4.86,4.88,1011967,0
2007-04-04,4.89,4.9,4.8,4.85,704837,0
2007-04-05,4.82,4.87,4.8,4.82,646510,0
2007-04-09,4.83,4.85,4.65,4.67,1516032,0
2007-04-10,4.68,4.77,4.67,4.73,652835,0
2007-04-11,4.65,4.71,4.56,4.59,1166460,0
2007-04-12,4.59,4.7,4.51,4.69,730340,0
2007-04-13,4.7,4.75,4.58,4.75,729072,0
2007-04-16,4.77,4.8,4.72,4.79,817806,0
2007-04-17,4.78,4.88,4.78,4.84,861207,0
2007-04-18,4.85,4.99,4.82,4.94,2506580,0
2007-04-19,4.89,4.91,4.84,4.88,836569,0
2007-04-20,4.96,4.96,4.85,4.9,980624,0
2007-04-23,4.9,4.9,4.77,4.81,794244,0
2007-04-24,4.78,4.84,4.69,4.82,942917,0
2007-04-25,4.85,4.86,4.74,4.79,617037,0
2007-04-26,4.65,4.8,4.63,4.74,1665652,0
2007-04-27,4.7,4.77,4.65,4.75,1012307,0
2007-04-30,4.64,4.74,4.6,4.69,1835554,0
2007-05-01,4.66,4.75,4.59,4.7,2140348,0
2007-05-02,4.65,4.8,4.65,4.77,1654964,0
2007-05-03,4.8,4.8,4.73,4.76,1070051,0
2007-05-04,4.76,4.8,4.69,4.76,1265181,0
2007-05-07,4.74,4.8,4.65,4.67,844183,0
2007-05-08,4.67,4.71,4.61,4.69,665354,0
2007-05-09,4.67,4.69,4.62,4.69,1683551,0
2007-05-10,4.66,4.67,4.46,4.53,1696445,0
2007-05-11,4.43,4.62,4.4,4.57,854082,0
2007-05-14,4.54,4.59,4.43,4.43,1534605,0
2007-05-15,4.41,4.46,4.32,4.35,1219120,0
2007-05-16,4.35,4.43,4.26,4.32,1456017,0
2007-05-17,4.3,4.44,4.25,4.39,1352516,0
2007-05-18,4.41,4.46,4.36,4.42,462474,0
2007-05-21,4.41,4.52,4.4,4.49,498341,0
2007-05-22,4.49,4.57,4.46,4.54,492421,0
2007-05-23,4.54,4.58,4.47,4.49,547720,0
2007-05-24,4.48,4.56,4.44,4.45,641856,0
2007-05-25,4.46,4.48,4.37,4.44,370757,0
2007-05-29,4.44,4.54,4.42,4.54,346186,0
2007-05-30,4.49,4.59,4.45,4.59,622546,0
2007-05-31,4.58,4.6,4.5,4.58,570149,0
2007-06-01,4.6,4.65,4.56,4.58,511844,0
2007-06-04,4.55,4.63,4.51,4.61,489192,0
2007-06-05,4.58,4.62,4.46,4.53,793779,0
2007-06-06,4.51,4.56,4.49,4.51,438962,0
2007-06-07,4.51,4.54,4.4,4.41,550786,0
2007-06-08,4.38,4.44,4.32,4.42,560226,0
2007-06-11,4.42,4.42,4.34,4.34,390651,0
2007-06-12,4.31,4.4,4.28,4.33,534925,0
2007-06-13,4.33,4.42,4.3,4.4,517333,0
2007-06-14,4.39,4.43,4.34,4.37,723332,0
2007-06-15,4.51,4.51,4.37,4.46,762042,0
2007-06-18,4.46,4.54,4.42,4.52,469808,0
2007-06-19,4.49,4.56,4.39,4.49,644639,0
2007-06-20,4.49,4.49,4.4,4.45,1295286,0
2007-06-21,4.41,4.44,4.31,4.32,1836647,0
2007-06-22,4.31,4.34,4.24,4.26,1771795,0
2007-06-25,4.26,4.44,4.21,4.21,984567,0
2007-06-26,4.24,4.29,4.2,4.23,804936,0
2007-06-27,4.21,4.43,4.2,4.43,1082313,0
2007-06-28,4.45,4.53,4.35,4.53,914349,0
2007-06-29,4.52,4.54,4.41,4.45,1328133,0
2007-07-02,4.44,4.51,4.41,4.45,1165613,0
2007-07-03,4.44,4.47,4.43,4.45,376900,0
2007-07-05,4.44,4.52,4.41,4.52,901956,0
2007-07-06,4.49,4.6,4.49,4.56,611131,0
2007-07-09,4.56,4.6,4.52,4.55,883002,0
2007-07-10,4.52,4.66,4.48,4.49,1379253,0
2007-07-11,4.48,4.63,4.48,4.62,959690,0
2007-07-12,4.63,4.64,4.56,4.62,785454,0
2007-07-13,4.6,4.66,4.53,4.59,1056052,0
2007-07-16,4.59,4.59,4.51,4.52,544247,0
2007-07-17,4.5,4.55,4.43,4.45,1752387,0
2007-07-18,4.43,4.44,4.38,4.41,423098,0
2007-07-19,4.43,4.45,4.41,4.45,250526,0
2007-07-20,4.44,4.46,4.3,4.32,809203,0
2007-07-23,4.32,4.4,4.3,4.36,585504,0
2007-07-24,4.3,4.38,4.3,4.36,695519,0
2007-07-25,4.38,4.44,4.31,4.39,897897,0
2007-07-26,4.32,4.33,4.06,4.22,971835,0
2007-07-27,4.19,4.2,4.1,4.1,697270,0
2007-07-30,4.1,4.26,3.89,4.05,1315955,0
2007-07-31,4.06,4.09,3.99,4,977586,0
2007-08-01,4.3,4.3,4.01,4.06,1564704,0
2007-08-02,4.06,4.22,4.02,4.11,1156077,0
2007-08-03,4.11,4.11,3.91,3.93,1210085,0
2007-08-06,3.91,4.11,3.7,4.01,1835915,0
2007-08-07,4.01,4.03,3.87,3.89,943816,0
2007-08-08,3.93,4.04,3.79,3.85,1742376,0
2007-08-09,3.77,3.9,3.7,3.82,1460728,0
2007-08-10,3.67,4.09,3.67,4.07,1682764,0
2007-08-13,4.12,4.13,3.91,4.06,832344,0
2007-08-14,4.05,4.08,3.86,3.87,605455,0
2007-08-15,3.88,3.94,3.75,3.79,504204,0
2007-08-16,3.75,3.98,3.56,3.98,883581,0
2007-08-17,4.14,4.18,3.96,4.12,1440719,0
2007-08-20,4.14,4.14,3.83,3.98,342561,0
2007-08-21,3.96,4.06,3.95,3.95,213708,0
2007-08-22,3.99,4.15,3.98,4.06,419236,0
2007-08-23,4.1,4.1,3.98,3.99,251164,0
2007-08-24,3.98,4.02,3.92,4.02,297177,0
2007-08-27,4,4,3.88,3.9,314743,0
2007-08-28,3.92,3.96,3.8,3.81,337692,0
2007-08-29,3.84,3.88,3.81,3.88,268625,0
2007-08-30,3.84,3.89,3.81,3.84,196671,0
2007-08-31,3.89,3.9,3.84,3.86,173770,0
2007-09-04,3.84,4,3.8,3.98,791950,0
2007-09-05,3.95,3.96,3.86,3.9,517822,0
2007-09-06,3.91,3.97,3.9,3.96,461244,0
2007-09-07,3.89,3.89,3.85,3.86,386050,0
2007-09-10,3.88,3.95,3.76,3.78,5827884,0
2007-09-11,3.78,3.89,3.76,3.84,755102,0
2007-09-12,3.87,3.87,3.76,3.78,309093,0
2007-09-13,3.78,3.88,3.75,3.84,448844,0
2007-09-14,3.8,3.82,3.75,3.81,217990,0
2007-09-17,3.85,3.95,3.83,3.88,906517,0
2007-09-18,3.92,4.12,3.85,4.1,970623,0
2007-09-19,4.13,4.35,4.09,4.15,1038635,0
2007-09-20,4.13,4.24,4.05,4.07,660263,0
2007-09-21,4.11,4.28,4.07,4.17,1097463,0
2007-09-24,4.18,4.23,4.04,4.06,522593,0
2007-09-25,4.05,4.13,4.02,4.03,628931,0
2007-09-26,4.05,4.13,4,4.02,448153,0
2007-09-27,4.03,4.14,3.98,4.11,438017,0
2007-09-28,4.1,4.15,4,4,410177,0
2007-10-01,4,4.2,4,4.2,669307,0
2007-10-02,4.18,4.29,4.16,4.24,434497,0
2007-10-03,4.21,4.3,4.2,4.29,281544,0
2007-10-04,4.31,4.33,4.24,4.32,207894,0
2007-10-05,4.37,4.44,4.33,4.4,638438,0
2007-10-08,4.39,4.45,4.33,4.45,324456,0
2007-10-09,4.44,4.52,4.41,4.51,350094,0
2007-10-10,4.52,4.87,4.45,4.75,2126127,0
2007-10-11,4.76,4.79,4.6,4.69,777749,0
2007-10-12,4.69,4.79,4.67,4.76,959855,0
2007-10-15,4.79,4.79,4.61,4.66,482487,0
2007-10-16,4.64,4.75,4.61,4.75,638136,0
2007-10-17,4.77,4.83,4.65,4.83,813165,0
2007-10-18,4.81,4.9,4.71,4.9,880528,0
2007-10-19,4.89,4.9,4.74,4.76,841730,0
2007-10-22,4.7,4.78,4.62,4.78,459761,0
2007-10-23,4.84,4.99,4.8,4.98,1028536,0
2007-10-24,4.93,4.98,4.69,4.89,747968,0
2007-10-25,4.91,4.94,4.67,4.7,499856,0
2007-10-26,4.76,4.89,4.67,4.79,348242,0
2007-10-29,4.82,4.86,4.74,4.82,536059,0
2007-10-30,4.81,4.83,4.7,4.78,564215,0
2007-10-31,4.79,4.87,4.7,4.82,953947,0
2007-11-01,4.68,4.68,4.41,4.45,2356394,0
2007-11-02,4.51,4.8,4.5,4.52,698342,0
2007-11-05,4.46,4.46,4.07,4.19,1420211,0
2007-11-06,4.19,4.31,4.1,4.22,839114,0
2007-11-07,4.16,4.29,4.13,4.16,665125,0
2007-11-08,4.22,4.3,4.12,4.2,441205,0
2007-11-09,4.16,4.23,4.01,4.08,503771,0
2007-11-12,4.08,4.16,4,4.06,369108,0
2007-11-13,4.09,4.16,4.06,4.16,493023,0
2007-11-14,4.17,4.17,4.04,4.09,353343,0
2007-11-15,4.06,4.11,4,4.04,238742,0
2007-11-16,4.05,4.14,3.96,4.11,555080,0
2007-11-19,4.06,4.06,3.93,3.96,593088,0
2007-11-20,3.95,3.97,3.8,3.86,410590,0
2007-11-21,3.8,3.85,3.73,3.75,337956,0
2007-11-23,3.79,3.97,3.75,3.95,167927,0
2007-11-26,3.95,3.96,3.77,3.8,364201,0
2007-11-27,3.79,3.85,3.76,3.81,294581,0
2007-11-28,3.85,4.19,3.8,4.12,754849,0
2007-11-29,4.12,4.21,4.06,4.16,362069,0
2007-11-30,4.22,4.25,4.06,4.1,456085,0
2007-12-03,4.07,4.22,3.92,3.93,376025,0
2007-12-04,3.9,4.07,3.9,4,435166,0
2007-12-05,4.07,4.21,4.04,4.15,440981,0
2007-12-06,4.15,4.15,4.04,4.1,692357,0
2007-12-07,4.1,4.42,4.07,4.36,625261,0
2007-12-10,4.34,4.36,4.15,4.18,534937,0
2007-12-11,4.17,4.25,3.95,3.97,639736,0
2007-12-12,4.09,4.18,3.94,4.02,651251,0
2007-12-13,4.01,4.12,3.99,4.06,272973,0
2007-12-14,4.01,4.09,3.92,3.94,421380,0
2007-12-17,3.92,3.96,3.75,3.76,424107,0
2007-12-18,3.84,3.93,3.77,3.82,499623,0
2007-12-19,3.82,3.95,3.78,3.87,386440,0
2007-12-20,3.92,4.04,3.84,4.04,650568,0
2007-12-21,4.13,4.14,3.97,4.07,965873,0
2007-12-24,4.07,4.09,4.02,4.03,171598,0
2007-12-26,4,4.23,3.96,4.22,370261,0
2007-12-27,4.22,4.22,3.93,3.96,386499,0
2007-12-28,4,4.02,3.77,3.82,596737,0
2007-12-31,3.77,3.8,3.73,3.75,362730,0
2008-01-02,3.82,3.82,3.51,3.56,1059949,0
2008-01-03,3.6,3.65,3.42,3.43,650414,0
2008-01-04,3.42,3.43,3.11,3.12,1070988,0
2008-01-07,3.14,3.31,3.1,3.3,954200,0
2008-01-08,3.29,3.54,3.25,3.28,817041,0
2008-01-09,3.26,3.34,3.2,3.25,736980,0
2008-01-10,3.22,3.23,2.96,3.08,1308327,0
2008-01-11,3.11,3.21,3,3.01,886289,0
2008-01-14,3.03,3.1,2.92,2.96,889638,0
2008-01-15,2.96,3.02,2.93,2.98,663676,0
2008-01-16,2.98,3.1,2.94,3.01,681554,0
2008-01-17,3.01,3.09,2.97,3.01,680448,0
2008-01-18,2.92,3.06,2.92,3.03,893631,0
2008-01-22,2.9,3.1,2.83,3.05,1124678,0
2008-01-23,2.99,3.3,2.96,3.2,1052823,0
2008-01-24,3.23,3.33,3.17,3.32,728854,0
2008-01-25,3.34,3.55,3.2,3.29,651850,0
2008-01-28,3.29,3.41,3.15,3.32,258130,0
2008-01-29,3.35,3.4,3.23,3.3,712264,0
2008-01-30,3.28,3.42,3.23,3.42,454071,0
2008-01-31,3.41,3.49,3.27,3.39,463999,0
2008-02-01,3.41,3.46,3.31,3.46,325294,0
2008-02-04,3.46,3.47,3.29,3.29,215555,0
2008-02-05,3.22,3.29,3.08,3.08,535861,0
2008-02-06,3.14,3.28,3.04,3.05,406697,0
2008-02-07,3.04,3.19,3.03,3.08,581848,0
2008-02-08,3.08,3.19,3.01,3.05,621633,0
2008-02-11,3.06,3.18,3.05,3.12,355265,0
2008-02-12,3.15,3.44,3.13,3.43,501334,0
2008-02-13,3.5,3.58,3.15,3.58,856629,0
2008-02-14,3.19,3.25,3,3.03,1661500,0
2008-02-15,3.03,3.07,2.97,2.99,857960,0
2008-02-19,3.04,3.13,3,3.05,1188017,0
2008-02-20,3.04,3.12,3,3.12,364984,0
2008-02-21,3.13,3.18,3.01,3.01,513230,0
2008-02-22,3.03,3.08,2.98,3.05,649984,0
2008-02-25,3.04,3.16,3,3.16,725348,0
2008-02-26,3.14,3.31,3.11,3.31,762140,0
2008-02-27,3.27,3.28,3.18,3.2,519339,0
2008-02-28,3.18,3.18,3.05,3.05,502722,0
2008-02-29,3.01,3.13,3.01,3.12,556951,0
2008-03-03,3.12,3.16,3.01,3.01,446668,0
2008-03-04,3.01,3.05,2.98,3,534728,0
2008-03-05,3.02,3.14,3,3.14,400356,0
2008-03-06,3.12,3.12,2.97,2.97,507723,0
2008-03-07,2.97,3.03,2.95,3.02,532060,0
2008-03-10,3.07,3.07,2.95,3,655268,0
2008-03-11,3.07,3.07,2.94,3.04,635906,0
2008-03-12,3.04,3.04,2.97,2.98,561579,0
2008-03-13,2.96,3.01,2.95,2.97,505176,0
2008-03-14,2.97,3,2.75,2.77,827382,0
2008-03-17,2.77,2.77,2.5,2.59,885015,0
2008-03-18,2.65,2.96,2.62,2.94,596879,0
2008-03-19,2.99,3,2.84,2.9,571863,0
2008-03-20,3,3.01,2.8,3,1489363,0
2008-03-24,3,3.06,2.96,3.05,513393,0
2008-03-25,3.09,3.19,3.01,3.19,637028,0
2008-03-26,3.11,3.14,2.96,3.13,324879,0
2008-03-27,3.14,3.14,2.99,3,392334,0
2008-03-28,3,3.02,2.9,2.9,247284,0
2008-03-31,2.91,3,2.9,2.98,399966,0
2008-04-01,3.04,3.08,3,3.08,703766,0
2008-04-02,3.05,3.07,2.99,3.04,391974,0
2008-04-03,3.01,3.06,3,3.01,477124,0
2008-04-04,3.05,3.05,2.97,3.01,514194,0
2008-04-07,3.03,3.08,2.99,3.01,668713,0
2008-04-08,2.97,3.05,2.97,3.01,289348,0
2008-04-09,3.02,3.09,3,3.08,1165236,0
2008-04-10,3.09,3.14,3.03,3.13,569907,0
2008-04-11,3.05,3.12,2.97,2.98,368013,0
2008-04-14,2.99,3.02,2.95,3,355736,0
2008-04-15,3.03,3.1,2.96,3.04,623863,0
2008-04-16,3.08,3.18,3.05,3.12,861190,0
2008-04-17,3.1,3.15,3.09,3.14,399533,0
2008-04-18,3.2,3.26,3.12,3.25,508019,0
2008-04-21,3.22,3.24,3.12,3.14,573621,0
2008-04-22,3.09,3.12,3,3.03,421056,0
2008-04-23,3.05,3.08,3,3.01,373148,0
2008-04-24,3.02,3.15,3.01,3.15,529478,0
2008-04-25,3.16,3.18,3.06,3.15,263235,0
2008-04-28,3.14,3.18,3.12,3.16,571820,0
2008-04-29,3.2,3.21,3.15,3.17,369063,0
2008-04-30,3.4,3.44,3.15,3.15,1220531,0
2008-05-01,3.18,3.38,3.14,3.34,957056,0
2008-05-02,3.37,3.39,3.19,3.19,675522,0
2008-05-05,3.27,3.28,3.19,3.27,775793,0
2008-05-06,3.21,3.28,3.17,3.22,848688,0
2008-05-07,3.23,3.39,3.23,3.3,968497,0
2008-05-08,3.3,3.8,3.25,3.62,3118611,0
2008-05-09,3.55,3.6,3.35,3.37,873955,0
2008-05-12,3.4,3.76,3.4,3.69,737284,0
2008-05-13,3.7,3.76,3.66,3.7,744926,0
2008-05-14,3.7,3.74,3.65,3.69,692064,0
2008-05-15,3.68,4.08,3.66,3.91,1690291,0
2008-05-16,3.96,4.06,3.8,3.97,1156505,0
2008-05-19,3.95,3.95,3.8,3.82,543636,0
2008-05-20,3.8,3.83,3.54,3.58,714551,0
2008-05-21,3.57,3.6,3.43,3.51,887243,0
2008-05-22,3.48,3.62,3.48,3.5,813986,0
2008-05-23,3.45,3.56,3.39,3.54,816857,0
2008-05-27,3.53,3.76,3.5,3.74,1243833,0
2008-05-28,3.76,3.98,3.71,3.98,1323620,0
2008-05-29,3.95,4.05,3.94,4.01,646603,0
2008-05-30,4.02,4.09,3.95,4.06,814700,0
2008-06-02,4.03,4.05,3.88,3.95,834568,0
2008-06-03,3.96,4.05,3.88,3.97,590918,0
2008-06-04,3.81,3.97,3.76,3.97,586676,0
2008-06-05,3.97,4.1,3.95,4.1,479395,0
2008-06-06,4.07,4.07,3.82,3.86,518783,0
2008-06-09,3.85,3.91,3.65,3.72,573044,0
2008-06-10,3.69,3.78,3.63,3.71,749030,0
2008-06-11,3.69,3.78,3.62,3.62,468432,0
2008-06-12,3.64,3.75,3.63,3.66,381103,0
2008-06-13,3.71,3.78,3.67,3.78,436436,0
2008-06-16,3.77,3.78,3.61,3.78,379232,0
2008-06-17,3.78,3.79,3.55,3.66,494562,0
2008-06-18,3.61,3.69,3.42,3.66,656123,0
2008-06-19,3.66,3.68,3.47,3.66,370964,0
2008-06-20,3.29,3.45,3.21,3.31,1546476,0
2008-06-23,3.32,3.38,3.13,3.19,677946,0
2008-06-24,3.13,3.22,3.02,3.14,613954,0
2008-06-25,3.14,3.23,3.08,3.21,665669,0
2008-06-26,3.17,3.17,2.92,2.96,736423,0
2008-06-27,3,3.04,2.75,2.75,1926005,0
2008-06-30,2.77,2.91,2.75,2.84,739029,0
2008-07-01,2.8,2.85,2.66,2.69,824387,0
2008-07-02,2.69,2.73,2.56,2.56,668550,0
2008-07-03,2.58,2.61,2.58,2.59,325005,0
2008-07-07,2.59,2.61,2.48,2.52,491104,0
2008-07-08,2.53,2.65,2.51,2.58,620841,0
2008-07-09,2.59,2.62,2.48,2.48,486661,0
2008-07-10,2.5,2.6,2.45,2.52,430055,0
2008-07-11,2.49,2.55,2.46,2.49,589383,0
2008-07-14,2.52,2.52,2.27,2.3,791165,0
2008-07-15,2.39,2.41,1.98,2.24,2799201,0
2008-07-16,2.25,2.62,2.15,2.56,2005860,0
2008-07-17,2.58,2.58,2.45,2.5,1104928,0
2008-07-18,2.51,2.58,2.46,2.48,642590,0
2008-07-21,2.5,2.53,2.47,2.5,295994,0
2008-07-22,2.5,2.61,2.48,2.58,761016,0
2008-07-23,2.58,2.67,2.53,2.55,2260625,0
2008-07-24,2.59,2.6,2.42,2.51,1149054,0
2008-07-25,2.55,2.58,2.49,2.53,700739,0
2008-07-28,2.52,2.55,2.41,2.42,670704,0
2008-07-29,2.44,2.59,2.44,2.54,930179,0
2008-07-30,2.77,2.8,2.48,2.52,1888355,0
2008-07-31,2.5,2.65,2.47,2.58,534779,0
2008-08-01,2.59,2.59,2.5,2.53,295404,0
2008-08-04,2.49,2.55,2.38,2.39,668736,0
2008-08-05,2.43,2.8,2.35,2.79,1825646,0
2008-08-06,2.75,2.89,2.66,2.87,542493,0
2008-08-07,2.83,3,2.8,2.84,1300027,0
2008-08-08,2.86,3.06,2.86,2.97,848773,0
2008-08-11,2.96,2.96,2.89,2.92,669893,0
2008-08-12,2.91,2.96,2.91,2.95,305650,0
2008-08-13,2.93,2.95,2.88,2.89,497443,0
2008-08-14,2.87,3,2.86,2.9,516367,0
2008-08-15,2.99,2.99,2.77,2.79,1000289,0
2008-08-18,2.8,2.86,2.76,2.78,367252,0
2008-08-19,2.77,2.78,2.62,2.64,350807,0
2008-08-20,2.65,2.74,2.56,2.59,278355,0
2008-08-21,2.56,2.6,2.53,2.54,320626,0
2008-08-22,2.56,2.69,2.51,2.6,434335,0
2008-08-25,2.59,2.71,2.55,2.7,558893,0
2008-08-26,2.71,2.75,2.66,2.75,550483,0
2008-08-27,2.75,2.89,2.69,2.88,379501,0
2008-08-28,2.88,2.94,2.82,2.9,524782,0
2008-08-29,2.89,2.9,2.76,2.8,296540,0
2008-09-02,2.85,2.94,2.81,2.82,338318,0
2008-09-03,2.8,2.91,2.76,2.84,303342,0
2008-09-04,2.81,2.81,2.66,2.74,438448,0
2008-09-05,2.72,2.86,2.66,2.75,181393,0
2008-09-08,2.81,2.9,2.67,2.8,584723,0
2008-09-09,2.81,2.93,2.66,2.73,740499,0
2008-09-10,2.8,2.82,2.71,2.75,825659,0
2008-09-11,2.71,2.83,2.7,2.79,479820,0
2008-09-12,2.76,2.8,2.63,2.65,486699,0
2008-09-15,2.62,2.67,2.48,2.61,895927,0
2008-09-16,2.6,2.77,2.56,2.77,951418,0
2008-09-17,2.74,2.92,2.66,2.86,802490,0
2008-09-18,2.95,3.04,2.8,2.95,1577600,0
2008-09-19,3.19,3.2,2.71,3.1,2780334,0
2008-09-22,3.05,3.14,2.91,2.92,388134,0
2008-09-23,2.93,2.96,2.58,2.66,672998,0
2008-09-24,2.66,2.75,2.66,2.71,302853,0
2008-09-25,2.74,2.79,2.68,2.71,456801,0
2008-09-26,2.66,2.83,2.66,2.66,355209,0
2008-09-29,2.6,2.65,2.39,2.43,614060,0
2008-09-30,2.48,2.59,2.41,2.58,512291,0
2008-10-01,2.55,2.55,2.43,2.44,328057,0
2008-10-02,2.43,2.49,2.35,2.35,399327,0
2008-10-03,2.45,2.47,2.19,2.19,491639,0
2008-10-06,2.15,2.4,2.05,2.21,593047,0
2008-10-07,2.25,2.26,2.02,2.04,444974,0
2008-10-08,2,2.14,1.89,1.89,744569,0
2008-10-09,1.94,2.15,1.71,2.06,853128,0
2008-10-10,1.93,2.31,1.75,2.19,867731,0
2008-10-13,2.25,2.25,2,2.15,678919,0
2008-10-14,2.5,2.6,1.95,2.08,849469,0
2008-10-15,2.04,2.08,1.85,1.85,458546,0
2008-10-16,1.86,1.97,1.7,1.89,871586,0
2008-10-17,1.81,2.13,1.77,1.88,927806,0
2008-10-20,1.91,2,1.88,1.95,347201,0
2008-10-21,1.9,1.95,1.82,1.82,197045,0
2008-10-22,1.78,1.95,1.72,1.72,201117,0
2008-10-23,1.75,1.77,1.56,1.58,533941,0
2008-10-24,1.51,1.55,1.39,1.41,714876,0
2008-10-27,1.41,1.5,1.29,1.29,276622,0
2008-10-28,1.36,1.46,1.18,1.28,2444296,0
2008-10-29,1.75,1.82,1.54,1.54,1264970,0
2008-10-30,1.64,1.8,1.54,1.8,1350612,0
2008-10-31,1.78,1.8,1.63,1.79,993055,0
2008-11-03,1.79,1.89,1.75,1.8,309255,0
2008-11-04,1.89,1.89,1.73,1.75,491316,0
2008-11-05,1.72,1.73,1.64,1.64,351266,0
2008-11-06,1.63,1.63,1.54,1.54,596871,0
2008-11-07,1.65,1.65,1.55,1.61,258350,0
2008-11-10,1.67,1.68,1.58,1.6,415350,0
2008-11-11,1.65,1.65,1.55,1.6,346249,0
2008-11-12,1.57,1.64,1.45,1.51,738045,0
2008-11-13,1.52,1.65,1.43,1.65,585967,0
2008-11-14,1.62,1.65,1.52,1.59,199906,0
2008-11-17,1.58,1.62,1.53,1.54,121279,0
2008-11-18,1.55,1.58,1.39,1.44,426582,0
2008-11-19,1.44,1.45,1.33,1.33,252400,0
2008-11-20,1.32,1.46,1.29,1.38,251369,0
2008-11-21,1.41,1.53,1.28,1.53,320838,0
2008-11-24,1.55,1.85,1.43,1.84,508613,0
2008-11-25,1.85,1.85,1.57,1.85,541045,0
2008-11-26,1.78,1.86,1.54,1.86,379197,0
2008-11-28,1.83,1.87,1.76,1.86,98331,0
2008-12-01,1.8,1.83,1.56,1.57,272528,0
2008-12-02,1.61,1.73,1.61,1.72,166566,0
2008-12-03,1.66,1.88,1.63,1.8,193179,0
2008-12-04,1.76,1.85,1.7,1.73,128890,0
2008-12-05,1.69,1.85,1.59,1.85,152983,0
2008-12-08,1.85,1.97,1.85,1.96,365731,0
2008-12-09,1.93,1.97,1.8,1.89,244285,0
2008-12-10,1.92,2.04,1.87,2.01,249126,0
2008-12-11,1.97,1.97,1.8,1.85,300757,0
2008-12-12,1.79,1.91,1.75,1.89,152730,0
2008-12-15,1.9,2.04,1.59,1.77,255444,0
2008-12-16,1.81,1.98,1.77,1.98,393265,0
2008-12-17,1.94,2.14,1.89,2.08,284343,0
2008-12-18,2.14,2.39,1.98,2,486862,0
2008-12-19,1.86,2.22,1.83,2.13,743259,0
2008-12-22,2.15,2.21,1.93,2.07,554323,0
2008-12-23,2.1,2.13,2.01,2.09,154396,0
2008-12-24,2.25,2.25,1.92,2.01,170914,0
2008-12-26,2.02,2.1,1.98,2,165882,0
2008-12-29,2,2.05,1.86,1.92,227860,0
2008-12-30,1.95,2.01,1.87,1.88,312950,0
2008-12-31,1.88,2.02,1.84,1.99,227474,0
2009-01-02,1.99,2.04,1.97,2.03,148842,0
2009-01-05,2.06,2.06,1.95,2.01,346293,0
2009-01-06,2.04,2.08,1.98,2.03,591206,0
2009-01-07,2,2.02,1.86,1.96,194169,0
2009-01-08,1.96,2.02,1.91,2,152834,0
2009-01-09,2,2,1.85,1.85,259080,0
2009-01-12,1.85,1.91,1.67,1.69,290652,0
2009-01-13,1.71,1.81,1.67,1.68,219946,0
2009-01-14,1.71,1.73,1.46,1.5,666272,0
2009-01-15,1.5,1.68,1.42,1.59,519477,0
2009-01-16,1.6,1.72,1.6,1.68,248710,0
2009-01-20,1.66,1.7,1.5,1.51,323826,0
2009-01-21,1.53,1.6,1.5,1.58,386053,0
2009-01-22,1.54,1.62,1.5,1.58,151416,0
2009-01-23,1.53,1.58,1.51,1.52,138912,0
2009-01-26,1.5,1.6,1.5,1.59,176776,0
2009-01-27,1.6,1.75,1.55,1.73,274227,0
2009-01-28,1.76,1.89,1.74,1.89,390759,0
2009-01-29,1.89,1.91,1.76,1.77,282416,0
2009-01-30,1.8,1.83,1.66,1.72,330195,0
2009-02-02,1.75,2,1.73,1.92,838599,0
2009-02-03,2,2.01,1.93,1.96,426677,0
2009-02-04,1.99,2.03,1.8,1.92,1065679,0
2009-02-05,1.91,2.04,1.86,2.03,292289,0
2009-02-06,2.05,2.15,2,2.12,476304,0
2009-02-09,2.09,2.15,2.02,2.12,237926,0
2009-02-10,2.16,2.21,2.06,2.12,677209,0
2009-02-11,2.1,2.17,2.08,2.14,471158,0
2009-02-12,2.14,2.23,2.11,2.15,615554,0
2009-02-13,2.16,2.23,2.14,2.16,360894,0
2009-02-17,2.17,2.17,2.01,2.05,507304,0
2009-02-18,2.03,2.15,1.95,2,314647,0
2009-02-19,1.9,1.92,1.74,1.8,626526,0
2009-02-20,1.76,1.85,1.7,1.78,289095,0
2009-02-23,1.79,1.83,1.6,1.62,394808,0
2009-02-24,1.67,1.7,1.63,1.65,335169,0
2009-02-25,1.64,1.68,1.57,1.59,188284,0
2009-02-26,1.6,1.68,1.6,1.6,135898,0
2009-02-27,1.6,1.65,1.6,1.6,153066,0
2009-03-02,1.59,1.64,1.52,1.56,450715,0
2009-03-03,1.59,1.6,1.45,1.46,548346,0
2009-03-04,1.48,1.56,1.42,1.5,224569,0
2009-03-05,1.45,1.52,1.33,1.33,518340,0
2009-03-06,1.34,1.37,1.15,1.19,663428,0
2009-03-09,1.18,1.33,1.16,1.21,393189,0
2009-03-10,1.25,1.34,1.23,1.3,940610,0
2009-03-11,1.3,1.41,1.3,1.31,450085,0
2009-03-12,1.31,1.42,1.3,1.4,547818,0
2009-03-13,1.41,1.52,1.41,1.45,562560,0
2009-03-16,1.46,1.52,1.46,1.49,488100,0
2009-03-17,1.48,1.55,1.46,1.54,519487,0
2009-03-18,1.53,1.75,1.45,1.7,1208167,0
2009-03-19,1.73,1.8,1.7,1.8,295342,0
2009-03-20,1.82,1.83,1.7,1.76,800685,0
2009-03-23,1.82,2.04,1.74,2.04,475082,0
2009-03-24,2.01,2.03,1.74,1.75,562069,0
2009-03-25,1.79,1.92,1.65,1.76,565123,0
2009-03-26,1.78,1.9,1.74,1.9,450235,0
2009-03-27,1.85,1.93,1.77,1.78,277305,0
2009-03-30,1.72,1.72,1.65,1.7,196722,0
2009-03-31,1.73,1.78,1.66,1.67,247676,0
2009-04-01,1.66,1.67,1.61,1.65,340967,0
2009-04-02,1.7,1.78,1.65,1.7,675130,0
2009-04-03,1.74,1.74,1.67,1.72,156276,0
2009-04-06,1.72,1.76,1.61,1.65,260337,0
2009-04-07,1.65,1.66,1.6,1.6,257974,0
2009-04-08,1.62,1.83,1.62,1.83,962724,0
2009-04-09,1.88,2.14,1.79,2.14,1119840,0
2009-04-13,2.07,2.14,2.04,2.11,583409,0
2009-04-14,2.08,2.11,1.95,1.95,589486,0
2009-04-15,2.09,2.13,1.9,1.95,391559,0
2009-04-16,1.97,2.06,1.95,2.05,375053,0
2009-04-17,2.06,2.1,2.01,2.07,310384,0
2009-04-20,2.02,2.03,1.94,1.95,257191,0
2009-04-21,1.96,2,1.93,2,256446,0
2009-04-22,1.95,2.13,1.81,2.1,2198561,0
2009-04-23,2.1,2.44,2.08,2.36,2527439,0
2009-04-24,2.4,2.67,2.38,2.67,1231686,0
2009-04-27,2.6,2.82,2.41,2.72,667829,0
2009-04-28,2.71,2.99,2.6,2.73,1878262,0
2009-04-29,2.76,2.81,2.7,2.78,461981,0
2009-04-30,2.82,2.9,2.68,2.68,831480,0
2009-05-01,2.73,2.8,2.68,2.76,515287,0
2009-05-04,2.82,2.9,2.73,2.89,562985,0
2009-05-05,3,3.1,2.9,3.01,1661046,0
2009-05-06,2.71,2.74,2.48,2.65,1901963,0
2009-05-07,2.64,2.74,2.4,2.47,786186,0
2009-05-08,2.56,2.56,2.41,2.52,658537,0
2009-05-11,2.42,2.48,2.32,2.39,465987,0
2009-05-12,2.33,2.4,2.27,2.31,346807,0
2009-05-13,2.28,2.3,2.14,2.15,647844,0
2009-05-14,2.15,2.36,2.13,2.27,920638,0
2009-05-15,2.29,2.29,2.15,2.18,507065,0
2009-05-18,2.15,2.3,2.15,2.22,1302908,0
2009-05-19,2.2,2.29,2.2,2.24,400370,0
2009-05-20,2.27,2.3,2.22,2.25,644548,0
2009-05-21,2.24,2.27,2.14,2.2,808787,0
2009-05-22,2.22,2.34,2.16,2.28,866702,0
2009-05-26,2.27,2.45,2.27,2.39,1015122,0
2009-05-27,2.38,2.4,2.26,2.27,658815,0
2009-05-28,2.33,2.4,2.3,2.32,524231,0
2009-05-29,2.34,2.52,2.34,2.52,1671558,0
2009-06-01,2.59,2.62,2.49,2.55,1181185,0
2009-06-02,2.54,2.69,2.52,2.66,892326,0
2009-06-03,2.66,2.66,2.53,2.62,413832,0
2009-06-04,2.66,2.66,2.54,2.56,360129,0
2009-06-05,2.58,2.63,2.47,2.49,410944,0
2009-06-08,2.52,2.52,2.34,2.36,608477,0
2009-06-09,2.39,2.43,2.38,2.4,267050,0
2009-06-10,2.45,2.47,2.34,2.34,395485,0
2009-06-11,2.36,2.36,2.3,2.31,421216,0
2009-06-12,2.33,2.36,2.28,2.3,393290,0
2009-06-15,2.3,2.31,2.16,2.22,591092,0
2009-06-16,2.22,2.25,2.15,2.15,325131,0
2009-06-17,2.16,2.21,2.16,2.2,249025,0
2009-06-18,2.19,2.22,2.16,2.21,186223,0
2009-06-19,2.25,2.25,2.19,2.23,623362,0
2009-06-22,2.23,2.23,2.14,2.14,481055,0
2009-06-23,2.16,2.2,2.12,2.16,277893,0
2009-06-24,2.19,2.21,2.15,2.15,250103,0
2009-06-25,2.16,2.21,2.15,2.2,256693,0
2009-06-26,2.19,2.29,2.16,2.26,991705,0
2009-06-29,2.26,2.3,2.2,2.21,221035,0
2009-06-30,2.22,2.24,2.15,2.15,253997,0
2009-07-01,2.18,2.29,2.13,2.26,777638,0
2009-07-02,2.27,2.27,2.15,2.15,280340,0
2009-07-06,2.15,2.17,2.07,2.1,355523,0
2009-07-07,2.11,2.15,2.07,2.09,230047,0
2009-07-08,2.1,2.15,2.08,2.09,801565,0
2009-07-09,2.11,2.22,2.11,2.18,976040,0
2009-07-10,2.16,2.23,2.16,2.19,311070,0
2009-07-13,2.21,2.22,2.15,2.22,343167,0
2009-07-14,2.2,2.25,2.19,2.22,352568,0
2009-07-15,2.25,2.27,2.2,2.22,531312,0
2009-07-16,2.2,2.24,2.18,2.21,355798,0
2009-07-17,2.22,2.24,2.19,2.2,505627,0
2009-07-20,2.22,2.27,2.19,2.21,409162,0
2009-07-21,2.23,2.23,2.18,2.2,442772,0
2009-07-22,2.18,2.22,2.17,2.2,363394,0
2009-07-23,2.19,2.22,2.17,2.18,919511,0
2009-07-24,2.16,2.21,2.12,2.14,635523,0
2009-07-27,2.15,2.32,2.12,2.23,3660787,0
2009-07-28,2.22,2.34,2.22,2.34,912116,0
2009-07-29,2.33,2.35,2.27,2.29,614947,0
2009-07-30,2.32,2.35,2.25,2.3,1205214,0
2009-07-31,2.29,2.32,2.29,2.31,958539,0
2009-08-03,2.33,2.55,2.29,2.5,1369293,0
2009-08-04,2.5,2.54,2.45,2.54,807133,0
2009-08-05,2.53,2.55,2.45,2.53,1542871,0
2009-08-06,2.54,2.56,2.35,2.36,576766,0
2009-08-07,2.41,2.47,2.35,2.47,487847,0
2009-08-10,2.44,2.48,2.37,2.46,512953,0
2009-08-11,2.44,2.5,2.34,2.42,592111,0
2009-08-12,2.41,2.52,2.38,2.51,422863,0
2009-08-13,2.51,2.57,2.39,2.54,433729,0
2009-08-14,2.54,2.55,2.44,2.49,377624,0
2009-08-17,2.36,2.55,2.36,2.45,536932,0
2009-08-18,2.47,2.51,2.44,2.48,1188529,0
2009-08-19,2.45,2.52,2.43,2.48,1345743,0
2009-08-20,2.47,2.53,2.45,2.5,2434524,0
2009-08-21,2.58,2.67,2.5,2.61,3267174,0
2009-08-24,2.62,2.67,2.56,2.65,1042313,0
2009-08-25,2.68,2.68,2.61,2.63,373434,0
2009-08-26,2.62,2.62,2.57,2.61,429319,0
2009-08-27,2.6,2.63,2.54,2.62,533756,0
2009-08-28,2.65,2.68,2.45,2.61,1369055,0
2009-08-31,2.6,2.6,2.53,2.55,1079837,0
2009-09-01,2.52,2.6,2.42,2.46,555986,0
2009-09-02,2.46,2.59,2.39,2.5,460210,0
2009-09-03,2.53,2.53,2.43,2.52,188387,0
2009-09-04,2.52,2.57,2.49,2.57,298017,0
2009-09-08,2.6,2.76,2.54,2.76,1207948,0
2009-09-09,2.77,2.77,2.68,2.71,265126,0
2009-09-10,2.7,2.72,2.6,2.64,328036,0
2009-09-11,2.65,2.84,2.59,2.77,525224,0
2009-09-14,2.76,2.85,2.73,2.85,280902,0
2009-09-15,2.85,2.87,2.75,2.82,956368,0
2009-09-16,2.82,2.85,2.67,2.75,2389585,0
2009-09-17,2.7,2.73,2.68,2.7,904228,0
2009-09-18,2.71,2.73,2.68,2.69,516789,0
2009-09-21,2.65,2.68,2.6,2.63,385400,0
2009-09-22,2.64,2.69,2.59,2.59,790907,0
2009-09-23,2.59,2.64,2.5,2.6,868421,0
2009-09-24,2.6,2.61,2.25,2.45,1857532,0
2009-09-25,2.44,2.45,2.29,2.45,943446,0
2009-09-28,2.47,2.57,2.4,2.57,1387847,0
2009-09-29,2.58,2.65,2.57,2.61,705441,0
2009-09-30,2.62,2.66,2.55,2.66,683277,0
2009-10-01,2.64,2.65,2.52,2.53,672300,0
2009-10-02,2.49,2.6,2.47,2.49,653634,0
2009-10-05,2.5,2.69,2.49,2.68,882519,0
2009-10-06,2.69,2.86,2.66,2.83,1068414,0
2009-10-07,2.83,2.96,2.79,2.92,700591,0
2009-10-08,2.89,3.02,2.81,2.81,1684641,0
2009-10-09,2.8,2.88,2.76,2.84,617053,0
2009-10-12,2.84,2.88,2.7,2.78,312287,0
2009-10-13,2.78,2.79,2.75,2.78,531508,0
2009-10-14,2.8,2.82,2.7,2.79,863394,0
2009-10-15,2.76,2.8,2.76,2.78,252406,0
2009-10-16,2.76,2.79,2.7,2.7,396567,0
2009-10-19,2.72,2.8,2.67,2.71,499674,0
2009-10-20,2.71,2.73,2.68,2.7,473528,0
2009-10-21,2.69,2.72,2.59,2.6,553930,0
2009-10-22,2.6,2.71,2.57,2.68,585743,0
2009-10-23,2.7,2.71,2.64,2.65,861881,0
2009-10-26,2.66,2.68,2.63,2.63,510659,0
2009-10-27,2.65,2.68,2.63,2.63,463585,0
2009-10-28,2.63,2.63,2.5,2.5,594969,0
2009-10-29,2.52,2.71,2.51,2.66,1002217,0
2009-10-30,2.46,2.55,2.2,2.2,2637882,0
2009-11-02,2.27,2.29,2.14,2.16,1762288,0
2009-11-03,2.15,2.22,2.14,2.21,1974545,0
2009-11-04,2.22,2.29,2.22,2.26,886552,0
2009-11-05,2.27,2.33,2.27,2.3,538550,0
2009-11-06,2.26,2.3,2.23,2.29,263348,0
2009-11-09,2.3,2.3,2.27,2.29,238192,0
2009-11-10,2.28,2.32,2.25,2.27,252803,0
2009-11-11,2.29,2.32,2.25,2.3,531266,0
2009-11-12,2.3,2.39,2.23,2.23,414437,0
2009-11-13,2.23,2.31,2.21,2.24,355267,0
2009-11-16,2.27,2.35,2.27,2.33,370569,0
2009-11-17,2.31,2.4,2.31,2.4,465209,0
2009-11-18,2.39,2.4,2.33,2.35,482291,0
2009-11-19,2.32,2.39,2.3,2.3,266320,0
2009-11-20,2.29,2.32,2.18,2.19,1023596,0
2009-11-23,2.22,2.29,2.16,2.27,1178585,0
2009-11-24,2.27,2.28,2.18,2.21,538344,0
2009-11-25,2.25,2.28,2.2,2.26,476805,0
2009-11-27,2.18,2.23,2.16,2.16,279528,0
2009-11-30,2.17,2.3,2.16,2.29,643943,0
2009-12-01,2.3,2.31,2.22,2.28,738795,0
2009-12-02,2.29,2.34,2.24,2.34,431843,0
2009-12-03,2.35,2.44,2.3,2.41,764344,0
2009-12-04,2.44,2.51,2.37,2.51,451592,0
2009-12-07,2.52,2.56,2.5,2.56,681156,0
2009-12-08,2.55,2.57,2.44,2.48,452146,0
2009-12-09,2.47,2.48,2.42,2.46,501252,0
2009-12-10,2.46,2.49,2.37,2.42,701997,0
2009-12-11,2.43,2.48,2.42,2.44,156365,0
2009-12-14,2.47,2.47,2.42,2.45,142831,0
2009-12-15,2.43,2.46,2.42,2.43,332056,0
2009-12-16,2.45,2.48,2.4,2.45,486726,0
2009-12-17,2.43,2.46,2.4,2.42,302581,0
2009-12-18,2.45,2.45,2.4,2.44,699309,0
2009-12-21,2.35,2.39,2.26,2.3,1521495,0
2009-12-22,2.31,2.36,2.26,2.29,6328946,0
2009-12-23,2.3,2.3,2.26,2.28,1687741,0
2009-12-24,2.29,2.29,2.27,2.27,147204,0
2009-12-28,2.27,2.28,2.2,2.23,1227032,0
2009-12-29,2.23,2.24,2.17,2.21,1267209,0
2009-12-30,2.2,2.23,2.19,2.21,512564,0
2009-12-31,2.22,2.22,2.15,2.19,1171495,0
2010-01-04,2.22,2.27,2.17,2.25,640635,0
2010-01-05,2.24,2.24,2.2,2.23,479982,0
2010-01-06,2.24,2.25,2.2,2.23,744142,0
2010-01-07,2.24,2.29,2.21,2.29,967110,0
2010-01-08,2.29,2.33,2.26,2.32,473623,0
2010-01-11,2.33,2.33,2.25,2.33,389133,0
2010-01-12,2.32,2.34,2.29,2.31,482502,0
2010-01-13,2.31,2.33,2.3,2.31,1115831,0
2010-01-14,2.32,2.35,2.31,2.34,494991,0
2010-01-15,2.36,2.36,2.3,2.31,465949,0
2010-01-19,2.32,2.35,2.32,2.35,361436,0
2010-01-20,2.32,2.38,2.32,2.37,342727,0
2010-01-21,2.38,2.39,2.3,2.3,740302,0
2010-01-22,2.31,2.54,2.31,2.44,928495,0
2010-01-25,2.47,2.47,2.37,2.44,510129,0
2010-01-26,2.44,2.44,2.35,2.36,264144,0
2010-01-27,2.35,2.44,2.35,2.39,255123,0
2010-01-28,2.39,2.39,2.29,2.33,626502,0
2010-01-29,2.34,2.48,2.34,2.42,802740,0
2010-02-01,2.5,2.53,2.45,2.46,1208343,0
2010-02-02,2.48,2.67,2.48,2.56,1885874,0
2010-02-03,2.56,2.65,2.55,2.55,1094128,0
2010-02-04,2.54,2.58,2.4,2.4,695625,0
2010-02-05,2.41,2.55,2.4,2.54,661253,0
2010-02-08,2.6,2.6,2.5,2.52,441440,0
2010-02-09,2.57,2.6,2.47,2.55,465587,0
2010-02-10,2.55,2.56,2.45,2.48,319238,0
2010-02-11,2.48,2.48,2.39,2.48,639156,0
2010-02-12,2.45,2.49,2.41,2.47,565317,0
2010-02-16,2.5,2.57,2.41,2.56,714337,0
2010-02-17,2.56,2.58,2.5,2.54,542111,0
2010-02-18,2.44,2.6,2.44,2.6,806861,0
2010-02-19,2.6,2.73,2.54,2.71,986312,0
2010-02-22,2.73,2.8,2.69,2.8,858130,0
2010-02-23,2.8,2.82,2.73,2.73,577312,0
2010-02-24,2.72,2.74,2.67,2.72,352458,0
2010-02-25,2.67,2.82,2.67,2.81,855238,0
2010-02-26,2.82,2.82,2.7,2.75,616295,0
2010-03-01,2.78,2.78,2.68,2.7,422322,0
2010-03-02,2.74,2.95,2.74,2.83,1978306,0
2010-03-03,2.83,2.95,2.77,2.92,1091864,0
2010-03-04,2.94,2.96,2.86,2.91,798607,0
2010-03-05,2.91,3.05,2.9,3.05,1417816,0
2010-03-08,3.05,3.09,2.91,2.92,1314350,0
2010-03-09,2.9,3.03,2.9,2.93,988854,0
2010-03-10,2.92,3.18,2.92,2.97,1885846,0
2010-03-11,2.96,3.03,2.96,3.03,616347,0
2010-03-12,3.05,3.18,3.03,3.13,1287589,0
2010-03-15,3.15,3.28,3.09,3.13,2489871,0
2010-03-16,3.15,3.19,3.08,3.11,1363401,0
2010-03-17,3.15,3.48,3.15,3.29,5880544,0
2010-03-18,3.5,3.8,3.5,3.64,3886308,0
2010-03-19,3.69,3.71,3.56,3.67,2748921,0
2010-03-22,3.69,3.72,3.55,3.65,1956049,0
2010-03-23,3.65,3.79,3.63,3.78,1503069,0
2010-03-24,3.75,3.84,3.71,3.73,1072615,0
2010-03-25,3.78,3.85,3.7,3.77,1264908,0
2010-03-26,3.82,3.84,3.74,3.78,909673,0
2010-03-29,3.82,3.95,3.79,3.95,1353748,0
2010-03-30,3.98,3.99,3.84,3.85,984825,0
2010-03-31,3.82,3.92,3.82,3.85,864837,0
2010-04-01,3.84,3.89,3.79,3.79,1221955,0
2010-04-05,3.79,3.89,3.77,3.8,1247608,0
2010-04-06,3.8,3.99,3.8,3.95,1200360,0
2010-04-07,3.92,3.95,3.8,3.82,1060568,0
2010-04-08,3.82,3.9,3.81,3.9,604687,0
2010-04-09,3.91,3.91,3.84,3.89,1670698,0
2010-04-12,3.9,3.97,3.87,3.91,1516249,0
2010-04-13,3.92,3.92,3.87,3.89,1028946,0
2010-04-14,3.89,3.9,3.87,3.9,1214717,0
2010-04-15,3.88,3.92,3.83,3.83,723783,0
2010-04-16,3.83,3.86,3.64,3.66,1290028,0
2010-04-19,3.63,3.78,3.63,3.75,1489768,0
2010-04-20,3.76,3.85,3.73,3.81,398238,0
2010-04-21,3.83,3.85,3.71,3.81,650480,0
2010-04-22,3.68,3.83,3.65,3.78,607052,0
2010-04-23,3.77,3.8,3.74,3.79,904679,0
2010-04-26,3.77,3.8,3.75,3.77,1000687,0
2010-04-27,3.75,3.78,3.67,3.7,581801,0
2010-04-28,3.72,3.74,3.48,3.53,1563404,0
2010-04-29,3.55,3.59,3.46,3.49,1147480,0
2010-04-30,3.46,3.54,3.32,3.33,1155667,0
2010-05-03,3.32,3.49,3.25,3.45,760863,0
2010-05-04,3.4,3.4,3.25,3.26,726258,0
2010-05-05,3.25,3.36,3.25,3.31,1098253,0
2010-05-06,3.28,3.32,3.22,3.25,1227671,0
2010-05-07,3.23,3.29,3.08,3.23,1857857,0
2010-05-10,3.5,3.55,3.37,3.5,1251512,0
2010-05-11,3.66,3.7,3.58,3.59,1059236,0
2010-05-12,3.59,3.59,3.47,3.5,1215140,0
2010-05-13,3.49,3.51,3.47,3.49,445363,0
2010-05-14,3.45,3.46,3.32,3.34,649376,0
2010-05-17,3.39,3.4,3.31,3.37,635194,0
2010-05-18,3.39,3.52,3.39,3.39,891062,0
2010-05-19,3.37,3.43,2.93,2.94,2854982,0
2010-05-20,2.9,2.99,2.8,2.96,1765512,0
2010-05-21,2.89,3.18,2.89,3.07,1839457,0
2010-05-24,3.08,3.16,2.98,3.04,3224933,0
2010-05-25,2.95,3.06,2.91,3.05,1367098,0
2010-05-26,3.06,3.11,3.04,3.07,1121789,0
2010-05-27,3.12,3.16,3.08,3.11,765726,0
2010-05-28,3.1,3.2,3.06,3.16,488940,0
2010-06-01,3.12,3.16,3.03,3.03,765225,0
2010-06-02,3.03,3.1,2.99,3,737377,0
2010-06-03,2.99,3.03,2.97,2.99,585755,0
2010-06-04,2.93,2.99,2.82,2.85,840437,0
2010-06-07,2.85,2.92,2.72,2.72,686762,0
2010-06-08,2.72,2.8,2.58,2.65,969481,0
2010-06-09,2.78,3.01,2.73,2.74,2080734,0
2010-06-10,2.8,2.88,2.76,2.82,957862,0
2010-06-11,2.79,2.79,2.73,2.75,682541,0
2010-06-14,2.79,2.93,2.76,2.77,995923,0
2010-06-15,2.81,2.85,2.74,2.79,964752,0
2010-06-16,2.76,2.79,2.69,2.73,810263,0
2010-06-17,2.75,2.82,2.72,2.8,529574,0
2010-06-18,2.82,2.83,2.76,2.8,578635,0
2010-06-21,2.84,2.84,2.74,2.75,599494,0
2010-06-22,2.75,2.79,2.66,2.66,662005,0
2010-06-23,2.61,2.76,2.61,2.74,793525,0
2010-06-24,2.73,2.75,2.65,2.66,391128,0
2010-06-25,2.68,2.73,2.62,2.7,803961,0
2010-06-28,2.7,2.73,2.63,2.67,331783,0
2010-06-29,2.63,2.65,2.45,2.46,879628,0
2010-06-30,2.47,2.61,2.47,2.6,638051,0
2010-07-01,2.59,2.59,2.43,2.51,606977,0
2010-07-02,2.54,2.56,2.44,2.46,499157,0
2010-07-06,2.51,2.51,2.33,2.35,830616,0
2010-07-07,2.37,2.39,2.34,2.38,726089,0
2010-07-08,2.39,2.49,2.35,2.48,1083473,0
2010-07-09,2.48,2.61,2.46,2.61,608414,0
2010-07-12,2.61,2.61,2.5,2.53,422679,0
2010-07-13,2.56,2.71,2.54,2.7,867519,0
2010-07-14,2.68,2.76,2.61,2.69,697505,0
2010-07-15,2.7,2.72,2.57,2.65,413074,0
2010-07-16,2.62,2.64,2.53,2.54,418613,0
2010-07-19,2.56,2.62,2.54,2.55,143354,0
2010-07-20,2.52,2.57,2.45,2.57,520465,0
2010-07-21,2.57,2.59,2.52,2.53,323126,0
2010-07-22,2.56,2.63,2.51,2.62,666128,0
2010-07-23,2.6,2.69,2.6,2.66,361875,0
2010-07-26,2.63,2.77,2.63,2.75,430189,0
2010-07-27,2.78,2.78,2.61,2.67,499056,0
2010-07-28,2.66,2.71,2.62,2.62,266616,0
2010-07-29,2.65,2.71,2.57,2.64,271907,0
2010-07-30,2.6,2.7,2.58,2.68,320912,0
2010-08-02,2.73,2.77,2.65,2.7,680910,0
2010-08-03,2.7,2.72,2.63,2.66,827055,0
2010-08-04,2.57,2.65,2.53,2.62,1630390,0
2010-08-05,2.62,2.66,2.57,2.61,859257,0
2010-08-06,2.58,2.65,2.58,2.63,700575,0
2010-08-09,2.65,2.67,2.62,2.67,575814,0
2010-08-10,2.63,2.65,2.59,2.6,551927,0
2010-08-11,2.55,2.62,2.44,2.52,1473298,0
2010-08-12,2.48,2.5,2.37,2.41,626421,0
2010-08-13,2.41,2.45,2.37,2.38,359774,0
2010-08-16,2.37,2.42,2.37,2.41,459120,0
2010-08-17,2.43,2.47,2.41,2.42,454077,0
2010-08-18,2.41,2.48,2.38,2.47,431701,0
2010-08-19,2.45,2.51,2.35,2.5,1339427,0
2010-08-20,2.48,2.48,2.37,2.39,624925,0
2010-08-23,2.41,2.45,2.34,2.35,347728,0
2010-08-24,2.34,2.38,2.3,2.32,416425,0
2010-08-25,2.3,2.38,2.29,2.34,922425,0
2010-08-26,2.34,2.4,2.32,2.38,999176,0
2010-08-27,2.4,2.49,2.37,2.49,294983,0
2010-08-30,2.48,2.48,2.38,2.39,336996,0
2010-08-31,2.4,2.4,2.36,2.38,362424,0
2010-09-01,2.43,2.72,2.41,2.64,1545654,0
2010-09-02,2.63,2.74,2.62,2.73,802317,0
2010-09-03,2.77,2.98,2.76,2.91,1958573,0
2010-09-07,2.86,2.88,2.67,2.69,822969,0
2010-09-08,2.7,2.86,2.6,2.7,650270,0
2010-09-09,2.71,2.8,2.63,2.68,442599,0
2010-09-10,2.7,2.79,2.69,2.76,398134,0
2010-09-13,2.78,2.78,2.71,2.76,512291,0
2010-09-14,2.75,2.76,2.68,2.7,472610,0
2010-09-15,2.7,2.72,2.64,2.65,484920,0
2010-09-16,2.65,2.71,2.65,2.66,413422,0
2010-09-17,2.7,2.84,2.58,2.73,1958581,0
2010-09-20,2.73,2.88,2.71,2.88,813025,0
2010-09-21,2.87,2.87,2.72,2.72,1310603,0
2010-09-22,2.72,2.77,2.64,2.71,467709,0
2010-09-23,2.68,2.74,2.65,2.68,1307246,0
2010-09-24,2.72,2.83,2.66,2.81,1146034,0
2010-09-27,2.83,2.88,2.8,2.83,690369,0
2010-09-28,2.82,2.92,2.8,2.92,698251,0
2010-09-29,2.92,2.93,2.76,2.91,1042444,0
2010-09-30,2.95,3.12,2.93,3.11,1710684,0
2010-10-01,3.12,3.21,3.09,3.2,1734076,0
2010-10-04,3.18,3.22,3.15,3.15,1119622,0
2010-10-05,3.19,3.36,3.15,3.31,2226617,0
2010-10-06,3.3,3.3,3.09,3.13,4341521,0
2010-10-07,3,3.18,3,3.17,1569121,0
2010-10-08,3.14,3.25,3.08,3.25,1173198,0
2010-10-11,3.22,3.25,3.17,3.22,623654,0
2010-10-12,3.2,3.25,3.15,3.2,704751,0
2010-10-13,3.2,3.25,3.14,3.21,900092,0
2010-10-14,3.2,3.25,3.16,3.23,508845,0
2010-10-15,3.25,3.28,3.15,3.25,645527,0
2010-10-18,3.25,3.28,3.2,3.25,294666,0
2010-10-19,3.2,3.24,3.12,3.14,449898,0
2010-10-20,3.17,3.25,3.14,3.23,380651,0
2010-10-21,3.24,3.25,3.11,3.17,498418,0
2010-10-22,3.19,3.22,3.16,3.22,253762,0
2010-10-25,3.24,3.24,3.16,3.17,525826,0
2010-10-26,3.15,3.19,3.13,3.15,455074,0
2010-10-27,3.12,3.12,3.05,3.11,444331,0
2010-10-28,3.15,3.15,3.09,3.12,214867,0
2010-10-29,3.12,3.24,3.1,3.23,685263,0
2010-11-01,3.25,3.29,3.19,3.29,551284,0
2010-11-02,3.29,3.35,3.21,3.35,1016624,0
2010-11-03,3.4,3.51,3.32,3.41,1695763,0
2010-11-04,3.45,3.5,3.42,3.5,882109,0
2010-11-05,3.48,3.51,3.46,3.49,1076664,0
2010-11-08,3.45,3.52,3.38,3.48,1154430,0
2010-11-09,3.53,3.56,3.44,3.44,1976106,0
2010-11-10,3.45,3.53,3.45,3.5,1060157,0
2010-11-11,3.47,3.57,3.47,3.53,766404,0
2010-11-12,3.5,3.55,3.47,3.51,383294,0
2010-11-15,3.53,3.59,3.5,3.54,879256,0
2010-11-16,3.51,3.54,3.47,3.5,700626,0
2010-11-17,3.52,3.54,3.49,3.51,401280,0
2010-11-18,3.56,3.66,3.5,3.61,625709,0
2010-11-19,3.61,3.61,3.5,3.59,271111,0
2010-11-22,3.55,3.78,3.55,3.74,925567,0
2010-11-23,3.69,3.72,3.6,3.61,372898,0
2010-11-24,3.66,3.72,3.63,3.71,284350,0
2010-11-26,3.67,3.71,3.63,3.69,128163,0
2010-11-29,3.65,3.79,3.63,3.78,479999,0
2010-11-30,3.7,3.75,3.61,3.66,1120075,0
2010-12-01,3.74,3.79,3.7,3.71,731745,0
2010-12-02,3.64,3.75,3.59,3.7,532235,0
2010-12-03,3.64,3.73,3.63,3.72,331090,0
2010-12-06,3.7,3.74,3.67,3.71,396091,0
2010-12-07,3.75,3.84,3.72,3.8,1053161,0
2010-12-08,3.8,3.81,3.72,3.78,499146,0
2010-12-09,3.8,3.8,3.65,3.68,1429286,0
2010-12-10,3.69,3.78,3.66,3.75,720818,0
2010-12-13,3.76,3.79,3.65,3.66,525471,0
2010-12-14,3.69,3.73,3.62,3.62,533290,0
2010-12-15,3.69,3.72,3.63,3.67,724575,0
2010-12-16,3.67,3.75,3.67,3.7,879913,0
2010-12-17,3.7,3.75,3.65,3.68,595735,0
2010-12-20,3.68,3.72,3.5,3.55,1313153,0
2010-12-21,3.55,3.6,3.54,3.55,424901,0
2010-12-22,3.55,3.63,3.5,3.63,368822,0
2010-12-23,3.63,3.65,3.52,3.56,334606,0
2010-12-27,3.55,3.57,3.5,3.52,277151,0
2010-12-28,3.52,3.52,3.47,3.49,332114,0
2010-12-29,3.49,3.54,3.4,3.51,273296,0
2010-12-30,3.52,3.58,3.52,3.56,295671,0
2010-12-31,3.57,3.59,3.52,3.58,208687,0
2011-01-03,3.62,3.64,3.56,3.64,459046,0
2011-01-04,3.66,3.69,3.58,3.6,456328,0
2011-01-05,3.59,3.6,3.52,3.6,512615,0
2011-01-06,3.63,3.69,3.54,3.59,916504,0
2011-01-07,3.62,3.63,3.5,3.55,550165,0
2011-01-10,3.51,3.59,3.5,3.58,307818,0
2011-01-11,3.59,3.74,3.58,3.66,2170582,0
2011-01-12,3.69,3.75,3.68,3.75,1112964,0
2011-01-13,3.75,3.77,3.68,3.71,495272,0
2011-01-14,3.72,3.76,3.68,3.73,482951,0
2011-01-18,3.68,3.82,3.67,3.75,521895,0
2011-01-19,3.74,3.8,3.69,3.71,492828,0
2011-01-20,3.67,3.75,3.6,3.7,498216,0
2011-01-21,3.71,3.82,3.71,3.8,662623,0
2011-01-24,3.8,3.82,3.7,3.7,546858,0
2011-01-25,3.69,3.76,3.69,3.73,495249,0
2011-01-26,3.73,3.79,3.7,3.78,693798,0
2011-01-27,3.77,3.85,3.76,3.77,431413,0
2011-01-28,3.75,3.81,3.7,3.72,601188,0
2011-01-31,3.75,3.78,3.71,3.78,703041,0
2011-02-01,3.79,3.9,3.72,3.89,1209785,0
2011-02-02,3.86,4,3.86,3.87,532865,0
2011-02-03,3.85,4,3.85,3.98,936635,0
2011-02-04,3.99,4.08,3.98,4.03,994943,0
2011-02-07,4.02,4.3,3.99,4.1,2452878,0
2011-02-08,4.1,4.13,4.04,4.13,477435,0
2011-02-09,4.1,4.15,4.06,4.08,713111,0
2011-02-10,4.05,4.1,4.05,4.08,399544,0
2011-02-11,4.05,4.1,4.05,4.1,273674,0
2011-02-14,4.1,4.18,4.08,4.1,450775,0
2011-02-15,4.1,4.13,4.07,4.08,381732,0
2011-02-16,3.58,4.18,3.49,4.04,6081422,0
2011-02-18,4.08,4.17,4.04,4.13,992707,0
2011-02-22,4.1,4.1,3.86,3.87,1000750,0
2011-02-23,3.9,3.96,3.76,3.86,1377340,0
2011-02-24,3.9,3.92,3.85,3.91,534224,0
2011-02-25,3.92,3.97,3.91,3.93,373508,0
2011-02-28,3.93,3.95,3.89,3.89,521115,0
2011-03-01,3.93,4.1,3.88,3.9,771702,0
2011-03-02,3.89,3.98,3.85,3.91,748498,0
2011-03-03,3.97,4.15,3.94,4.05,1044133,0
2011-03-04,4.06,4.15,4.06,4.12,527958,0
2011-03-07,4.12,4.18,4.03,4.05,621051,0
2011-03-08,4.05,4.16,4.03,4.13,467635,0
2011-03-09,4.15,4.18,4.06,4.12,609117,0
2011-03-10,4.06,4.17,4.02,4.07,846116,0
2011-03-11,4.02,4.08,4.01,4.04,577396,0
2011-03-14,4,4.02,3.88,3.92,830591,0
2011-03-15,3.87,3.97,3.85,3.95,798503,0
2011-03-16,3.93,4.04,3.93,3.97,824788,0
2011-03-17,4.05,4.13,3.99,4.04,929755,0
2011-03-18,4.08,4.19,4.05,4.13,1314003,0
2011-03-21,4.17,4.19,4.02,4.07,701617,0
2011-03-22,4.09,4.09,4.02,4.07,433855,0
2011-03-23,4.06,4.09,4.04,4.06,598524,0
2011-03-24,4.06,4.12,4.05,4.1,438525,0
2011-03-25,4.11,4.3,4.09,4.12,996949,0
2011-03-28,4.13,4.13,4.08,4.12,763467,0
2011-03-29,4.12,4.17,4.05,4.14,308367,0
2011-03-30,4.14,4.23,4.14,4.18,395939,0
2011-03-31,4.19,4.19,4.06,4.06,719165,0
2011-04-01,4.05,4.13,4.03,4.12,470180,0
2011-04-04,4.19,4.24,4.12,4.13,435592,0
2011-04-05,4.14,4.19,4.09,4.12,1274056,0
2011-04-06,4.09,4.15,4.06,4.09,688762,0
2011-04-07,4.09,4.14,4.05,4.11,1624739,0
2011-04-08,4.13,4.13,4.05,4.06,805671,0
2011-04-11,4.04,4.11,3.99,4.06,518191,0
2011-04-12,4.02,4.06,4,4.01,429043,0
2011-04-13,4.05,4.07,4,4.01,337100,0
2011-04-14,4.02,4.04,4,4.01,324624,0
2011-04-15,4.03,4.05,4,4.03,443517,0
2011-04-18,4,4.04,3.98,4.03,368311,0
2011-04-19,4.05,4.05,4,4.02,319085,0
2011-04-20,4.08,4.12,4.05,4.11,1307109,0
2011-04-21,4.1,4.13,4.08,4.11,667244,0
2011-04-25,4.09,4.11,4.05,4.1,349379,0
2011-04-26,4.1,4.11,4.06,4.08,397099,0
2011-04-27,4.08,4.12,4.05,4.1,375223,0
2011-04-28,4.08,4.11,4.07,4.11,290306,0
2011-04-29,4.12,4.12,4.07,4.09,429144,0
2011-05-02,4.07,4.14,4.05,4.09,752388,0
2011-05-03,4.07,4.17,3.99,4.04,1024772,0
2011-05-04,3.96,4.05,3.87,3.88,958868,0
2011-05-05,3.86,4.01,3.85,3.92,649404,0
2011-05-06,3.98,4.03,3.96,4,698810,0
2011-05-09,3.98,4.03,3.93,4.01,223326,0
2011-05-10,4.01,4.03,4,4.03,421549,0
2011-05-11,4.02,4.03,3.95,4.02,663244,0
2011-05-12,4,4.03,3.99,4.03,350054,0
2011-05-13,4.01,4.03,3.95,3.97,377485,0
2011-05-16,3.96,4,3.88,3.88,344237,0
2011-05-17,3.91,3.94,3.83,3.84,603020,0
2011-05-18,3.85,4.01,3.85,4,420686,0
2011-05-19,4,4.03,3.99,4.03,298735,0
2011-05-20,4.02,4.03,3.96,3.97,364842,0
2011-05-23,3.91,3.98,3.86,3.86,432353,0
2011-05-24,3.86,3.93,3.84,3.86,440078,0
2011-05-25,3.84,3.93,3.84,3.91,335333,0
2011-05-26,3.9,4.09,3.88,4.06,787213,0
2011-05-27,4.09,4.09,4.02,4.04,183014,0
2011-05-31,4.09,4.1,3.93,4.09,1441630,0
2011-06-01,4.07,4.07,3.97,3.98,514208,0
2011-06-02,3.97,4.02,3.91,3.95,439914,0
2011-06-03,3.94,3.97,3.91,3.93,704051,0
2011-06-06,3.93,3.97,3.86,3.89,786914,0
2011-06-07,3.93,4,3.89,3.91,397516,0
2011-06-08,3.89,3.95,3.83,3.84,337550,0
2011-06-09,3.85,3.93,3.82,3.85,347856,0
2011-06-10,3.84,3.91,3.82,3.83,344389,0
2011-06-13,3.85,3.87,3.81,3.82,364990,0
2011-06-14,3.86,3.92,3.84,3.9,387505,0
2011-06-15,3.86,3.93,3.82,3.84,455657,0
2011-06-16,3.86,3.91,3.82,3.87,480644,0
2011-06-17,3.89,3.96,3.89,3.91,665003,0
2011-06-20,3.92,3.95,3.84,3.85,513254,0
2011-06-21,3.88,3.96,3.85,3.95,385184,0
2011-06-22,3.92,3.96,3.88,3.91,375122,0
2011-06-23,3.87,3.92,3.84,3.91,762969,0
2011-06-24,3.92,3.96,3.81,3.82,1256016,0
2011-06-27,3.84,3.91,3.82,3.88,411819,0
2011-06-28,3.89,3.91,3.86,3.9,483555,0
2011-06-29,3.9,3.93,3.84,3.87,497725,0
2011-06-30,3.87,3.93,3.86,3.88,308899,0
2011-07-01,3.9,3.94,3.86,3.9,585525,0
2011-07-05,3.91,3.92,3.82,3.83,436970,0
2011-07-06,3.86,3.86,3.76,3.8,945325,0
2011-07-07,3.83,3.9,3.8,3.9,543581,0
2011-07-08,3.86,3.91,3.84,3.9,389575,0
2011-07-11,3.88,3.9,3.87,3.88,212907,0
2011-07-12,3.88,3.92,3.85,3.89,356135,0
2011-07-13,3.92,4.17,3.89,4.1,1598246,0
2011-07-14,4.12,4.17,4.02,4.06,460987,0
2011-07-15,4.07,4.11,3.95,4.05,375793,0
2011-07-18,4.01,4.06,3.87,3.87,739055,0
2011-07-19,3.91,4.09,3.91,4.09,565863,0
2011-07-20,4.09,4.18,3.98,4.17,325530,0
2011-07-21,4.15,4.34,4.11,4.29,705381,0
2011-07-22,4.26,4.3,4.19,4.2,375713,0
2011-07-25,4.14,4.23,4.06,4.06,228530,0
2011-07-26,4.08,4.17,4.05,4.11,378515,0
2011-07-27,4.08,4.13,3.91,3.92,465905,0
2011-07-28,3.94,4,3.73,3.73,648793,0
2011-07-29,3.7,3.86,3.69,3.81,755955,0
2011-08-01,3.88,4,3.76,3.79,574768,0
2011-08-02,3.79,3.85,3.76,3.77,1676546,0
2011-08-03,3.76,4.25,3.75,4.11,1542013,0
2011-08-04,4.05,4.28,3.94,4.25,1950577,0
2011-08-05,4.13,4.37,4.08,4.08,3745837,0
2011-08-08,3.96,4.12,3.6,3.6,1226022,0
2011-08-09,3.7,3.89,3.57,3.76,1750188,0
2011-08-10,3.68,3.75,3.53,3.55,1029071,0
2011-08-11,3.56,3.86,3.56,3.81,1029188,0
2011-08-12,3.85,3.94,3.76,3.78,347268,0
2011-08-15,3.82,3.9,3.77,3.81,284492,0
2011-08-16,3.78,3.8,3.65,3.73,819097,0
2011-08-17,3.75,3.79,3.68,3.72,314261,0
2011-08-18,3.66,3.67,3.38,3.45,1113186,0
2011-08-19,3.4,3.58,3.28,3.47,664598,0
2011-08-22,3.55,3.59,3.4,3.47,388023,0
2011-08-23,3.56,3.75,3.44,3.74,662548,0
2011-08-24,3.72,3.8,3.62,3.79,347032,0
2011-08-25,3.8,3.8,3.53,3.54,513630,0
2011-08-26,3.51,3.71,3.48,3.69,370084,0
2011-08-29,3.7,3.8,3.7,3.79,585246,0
2011-08-30,3.77,3.77,3.65,3.73,306214,0
2011-08-31,3.76,3.8,3.71,3.79,655156,0
2011-09-01,3.77,3.85,3.63,3.65,346680,0
2011-09-02,3.58,3.69,3.48,3.48,418180,0
2011-09-06,3.49,3.61,3.41,3.59,400428,0
2011-09-07,3.66,3.76,3.6,3.74,486704,0
2011-09-08,3.7,3.73,3.55,3.57,239692,0
2011-09-09,3.54,3.55,3.37,3.44,449410,0
2011-09-12,3.38,3.53,3.33,3.47,431922,0
2011-09-13,3.48,3.6,3.45,3.58,316756,0
2011-09-14,3.61,3.68,3.5,3.64,465436,0
2011-09-15,3.66,3.66,3.56,3.62,431750,0
2011-09-16,3.65,3.66,3.58,3.62,394099,0
2011-09-19,3.55,3.64,3.51,3.59,194038,0
2011-09-20,3.63,3.64,3.49,3.5,769727,0
2011-09-21,3.47,3.57,3.38,3.38,581458,0
2011-09-22,3.28,3.34,3.11,3.17,1136054,0
2011-09-23,3.18,3.46,3.15,3.44,556725,0
2011-09-26,3.45,3.54,3.39,3.52,354885,0
2011-09-27,3.52,3.66,3.49,3.62,696264,0
2011-09-28,3.6,3.64,3.37,3.37,464863,0
2011-09-29,3.44,3.56,3.39,3.55,454274,0
2011-09-30,3.48,3.62,3.31,3.33,640163,0
2011-10-03,3.29,3.32,3.12,3.18,871974,0
2011-10-04,3.17,3.44,3.12,3.43,776480,0
2011-10-05,3.43,3.49,3.34,3.43,439466,0
2011-10-06,3.41,3.5,3.39,3.5,411974,0
2011-10-07,3.5,3.55,3.36,3.38,210020,0
2011-10-10,3.44,3.59,3.43,3.58,366996,0
2011-10-11,3.53,3.78,3.5,3.76,568477,0
2011-10-12,3.83,3.87,3.73,3.79,1094624,0
2011-10-13,3.75,3.79,3.54,3.55,453226,0
2011-10-14,3.59,3.69,3.53,3.55,545867,0
2011-10-17,3.51,3.56,3.44,3.45,348020,0
2011-10-18,3.46,3.49,3.35,3.45,1255579,0
2011-10-19,3.45,3.49,3.38,3.39,396801,0
2011-10-20,3.41,3.45,3.34,3.39,550121,0
2011-10-21,3.44,3.52,3.44,3.46,442597,0
2011-10-24,3.48,3.53,3.42,3.5,792532,0
2011-10-25,3.49,3.5,3.4,3.42,332448,0
2011-10-26,3.47,3.49,3.4,3.47,462510,0
2011-10-27,3.55,3.63,3.51,3.6,997602,0
2011-10-28,3.58,3.63,3.52,3.58,401367,0
2011-10-31,3.52,3.63,3.52,3.6,328982,0
2011-11-01,3.52,3.65,3.5,3.54,621033,0
2011-11-02,3.5,3.66,3.5,3.66,471419,0
2011-11-03,3.68,3.78,3.56,3.73,482924,0
2011-11-04,3.66,3.69,3.6,3.66,680681,0
2011-11-07,3.64,3.74,3.53,3.59,264844,0
2011-11-08,3.64,3.66,3.53,3.61,374337,0
2011-11-09,3.55,3.58,3.49,3.49,355659,0
2011-11-10,3.55,3.55,3.42,3.48,258857,0
2011-11-11,3.51,3.59,3.49,3.59,332528,0
2011-11-14,3.54,3.54,3.46,3.48,256892,0
2011-11-15,3.45,3.56,3.45,3.56,259862,0
2011-11-16,3.46,3.54,3.46,3.47,209848,0
2011-11-17,3.48,3.49,3.39,3.39,246307,0
2011-11-18,3.39,3.49,3.37,3.42,305928,0
2011-11-21,3.33,3.41,3.3,3.31,236678,0
2011-11-22,3.31,3.35,3.21,3.28,309140,0
2011-11-23,3.29,3.31,3.15,3.15,266260,0
2011-11-25,3.16,3.21,3.1,3.1,178291,0
2011-11-28,3.19,3.32,3.17,3.26,396440,0
2011-11-29,3.22,3.25,3.16,3.18,233462,0
2011-11-30,3.32,3.41,3.23,3.4,795304,0
2011-12-01,3.38,3.54,3.34,3.45,388855,0
2011-12-02,3.51,3.55,3.46,3.52,170500,0
2011-12-05,3.7,3.78,3.59,3.64,618341,0
2011-12-06,3.63,3.68,3.51,3.52,395159,0
2011-12-07,3.49,3.51,3.42,3.49,235141,0
2011-12-08,3.51,3.53,3.31,3.32,356049,0
2011-12-09,3.34,3.41,3.33,3.35,498832,0
2011-12-12,3.33,3.34,3.27,3.28,342437,0
2011-12-13,3.35,3.56,3.34,3.42,948041,0
2011-12-14,3.35,3.56,3.35,3.52,464629,0
2011-12-15,3.51,3.71,3.47,3.71,533258,0
2011-12-16,3.74,3.87,3.67,3.84,1117243,0
2011-12-19,3.88,3.96,3.84,3.85,477937,0
2011-12-20,3.95,4.07,3.94,3.96,716045,0
2011-12-21,3.91,4.01,3.91,3.98,323270,0
2011-12-22,4,4.05,3.93,3.96,528503,0
2011-12-23,3.78,4,3.75,3.99,152525,0
2011-12-27,3.96,3.97,3.89,3.97,245385,0
2011-12-28,3.95,3.96,3.81,3.82,200077,0
2011-12-29,3.86,3.91,3.76,3.81,543368,0
2011-12-30,3.79,3.87,3.71,3.76,627992,0
2012-01-03,3.86,3.88,3.75,3.84,556526,0
2012-01-04,3.82,3.9,3.78,3.89,265610,0
2012-01-05,3.82,3.91,3.79,3.9,158962,0
2012-01-06,3.9,3.94,3.86,3.87,205983,0
2012-01-09,3.88,3.88,3.83,3.85,241669,0
2012-01-10,3.91,4.04,3.9,4,670754,0
2012-01-11,3.96,4.01,3.95,3.97,192216,0
2012-01-12,3.97,4.02,3.94,3.99,154429,0
2012-01-13,3.95,4.03,3.89,3.9,390933,0
2012-01-17,3.96,4.01,3.93,3.98,372003,0
2012-01-18,3.99,4.17,3.95,4.17,702588,0
2012-01-19,4.22,4.27,4.15,4.2,286152,0
2012-01-20,4.21,4.32,4.21,4.23,265107,0
2012-01-23,4.23,4.25,4.18,4.22,250287,0
2012-01-24,4.2,4.2,4.06,4.14,368833,0
2012-01-25,4.11,4.2,4.11,4.19,224533,0
2012-01-26,4.2,4.3,4.16,4.23,378799,0
2012-01-27,4.22,4.31,4.21,4.3,197898,0
2012-01-30,4.1,4.19,4.09,4.16,1595540,0
2012-01-31,4.18,4.33,4.14,4.29,818345,0
2012-02-01,4.29,4.47,4.28,4.4,811888,0
2012-02-02,4.4,4.45,4.3,4.31,840526,0
2012-02-03,4.4,4.51,4.34,4.44,1034318,0
2012-02-06,4.44,4.46,4.39,4.44,280246,0
2012-02-07,4.39,4.55,4.39,4.48,325231,0
2012-02-08,4.5,4.55,4.45,4.48,212279,0
2012-02-09,4.47,4.54,4.43,4.46,227377,0
2012-02-10,4.4,4.46,4.4,4.45,216713,0
2012-02-13,4.46,4.53,4.43,4.47,384103,0
2012-02-14,4.46,4.51,4.28,4.34,976299,0
2012-02-15,4.4,4.46,4.27,4.3,458134,0
2012-02-16,4.22,4.26,4.05,4.24,1446193,0
2012-02-17,4.2,4.28,4.18,4.21,552456,0
2012-02-21,4.19,4.25,4.13,4.2,448117,0
2012-02-22,4.11,4.18,4,4.11,846132,0
2012-02-23,4.1,4.24,4.09,4.2,479699,0
2012-02-24,4.2,4.22,4.12,4.16,386609,0
2012-02-27,4.13,4.19,4.1,4.17,154973,0
2012-02-28,4.15,4.24,4.15,4.19,322705,0
2012-02-29,4.16,4.22,4.09,4.15,353559,0
2012-03-01,4.18,4.26,4.12,4.15,309888,0
2012-03-02,4.16,4.2,4.1,4.14,1027033,0
2012-03-05,4.1,4.15,4.09,4.12,403253,0
2012-03-06,4.09,4.14,3.99,4.01,370879,0
2012-03-07,4.02,4.17,4.02,4.11,257655,0
2012-03-08,4.15,4.18,4.09,4.16,168600,0
2012-03-09,4.16,4.32,4.15,4.23,284676,0
2012-03-12,4.22,4.25,4.16,4.23,215765,0
2012-03-13,4.21,4.28,4.15,4.17,329454,0
2012-03-14,4.2,4.27,4.17,4.24,216556,0
2012-03-15,4.18,4.4,4.18,4.37,263407,0
2012-03-16,4.29,4.39,4.24,4.25,366568,0
2012-03-19,4.24,4.33,4.21,4.28,143225,0
2012-03-20,4.25,4.25,4.14,4.24,219029,0
2012-03-21,4.23,4.24,4.13,4.17,341388,0
2012-03-22,4.11,4.18,4.1,4.15,192080,0
2012-03-23,4.13,4.19,4.12,4.19,207746,0
2012-03-26,4.18,4.36,4.16,4.35,285045,0
2012-03-27,4.35,4.37,4.23,4.24,173771,0
2012-03-28,4.24,4.24,4.11,4.14,187047,0
2012-03-29,4.11,4.19,4.09,4.17,288388,0
2012-03-30,4.21,4.21,4.03,4.04,386130,0
2012-04-02,4.02,4.11,4.02,4.1,286143,0
2012-04-03,4.09,4.09,3.98,4,260991,0
2012-04-04,3.94,4,3.9,3.95,276472,0
2012-04-05,3.95,4.04,3.95,4.02,117334,0
2012-04-09,3.96,4.01,3.95,3.96,414967,0
2012-04-10,3.96,4.05,3.93,3.99,663177,0
2012-04-11,4.05,4.08,4,4.06,220064,0
2012-04-12,4.05,4.09,4,4.01,190532,0
2012-04-13,4,4.04,3.95,3.96,247651,0
2012-04-16,3.97,3.97,3.9,3.92,193774,0
2012-04-17,3.96,4,3.93,3.97,273929,0
2012-04-18,3.94,3.96,3.89,3.95,272098,0
2012-04-19,3.94,3.94,3.84,3.86,630738,0
2012-04-20,3.93,3.93,3.8,3.84,413550,0
2012-04-23,3.8,3.85,3.79,3.82,873757,0
2012-04-24,3.82,4,3.8,4,354750,0
2012-04-25,4.03,4.07,3.98,4.06,167164,0
2012-04-26,4.05,4.06,4.01,4.05,118111,0
2012-04-27,4.05,4.14,4.05,4.13,322619,0
2012-04-30,4.13,4.14,4.03,4.14,213304,0
2012-05-01,4.15,4.37,4.07,4.27,536794,0
2012-05-02,4.25,4.26,4.17,4.26,185082,0
2012-05-03,4.24,4.31,4.13,4.16,323303,0
2012-05-04,4.14,4.17,3.97,4,655992,0
2012-05-07,3.99,4.03,3.96,3.99,826856,0
2012-05-08,3.97,4.02,3.88,3.96,568491,0
2012-05-09,3.9,4,3.9,3.94,442410,0
2012-05-10,3.98,3.99,3.95,3.97,1114577,0
2012-05-11,3.93,4,3.93,3.97,550730,0
2012-05-14,3.95,4,3.92,3.96,1412849,0
2012-05-15,3.97,4.15,3.96,4.08,447340,0
2012-05-16,4.11,4.14,4.05,4.05,249890,0
2012-05-17,4.07,4.11,3.99,4.04,335264,0
2012-05-18,4.04,4.13,3.95,3.98,470056,0
2012-05-21,4,4.06,3.99,4.05,269638,0
2012-05-22,4.03,4.08,3.97,4.01,345833,0
2012-05-23,3.99,4.08,3.94,4.01,533308,0
2012-05-24,4.03,4.11,4.03,4.08,305984,0
2012-05-25,4.09,4.17,4.06,4.16,2016909,0
2012-05-29,4.2,4.38,4.14,4.37,630844,0
2012-05-30,4.32,4.34,4.25,4.29,330522,0
2012-05-31,4.28,4.35,4.22,4.31,515675,0
2012-06-01,4.24,4.32,4.17,4.2,646410,0
2012-06-04,4.2,4.29,4.16,4.25,587126,0
2012-06-05,4.21,4.29,4.19,4.28,192052,0
2012-06-06,4.29,4.41,4.27,4.41,492458,0
2012-06-07,4.45,4.45,4.25,4.26,515801,0
2012-06-08,4.25,4.36,4.22,4.33,405091,0
2012-06-11,4.39,4.39,4.27,4.35,741809,0
2012-06-12,4.34,4.41,4.31,4.41,691646,0
2012-06-13,4.38,4.4,4.23,4.27,368745,0
2012-06-14,4.25,4.35,4.23,4.35,202522,0
2012-06-15,4.33,4.38,4.24,4.36,588099,0
2012-06-18,4.32,4.37,4.3,4.36,233614,0
2012-06-19,4.36,4.45,4.33,4.45,450022,0
2012-06-20,4.43,4.45,4.35,4.36,242422,0
2012-06-21,4.34,4.37,4.22,4.23,392750,0
2012-06-22,4.27,4.3,4.17,4.28,617691,0
2012-06-25,4.23,4.25,4.14,4.21,203181,0
2012-06-26,4.21,4.28,4.12,4.26,250389,0
2012-06-27,4.25,4.34,4.22,4.26,376207,0
2012-06-28,4.22,4.32,4.21,4.31,296882,0
2012-06-29,4.37,4.47,4.35,4.42,444100,0
2012-07-02,4.46,4.75,4.46,4.75,848988,0
2012-07-03,4.75,4.8,4.64,4.76,295638,0
2012-07-05,4.74,4.75,4.64,4.66,230777,0
2012-07-06,4.6,4.69,4.56,4.68,235921,0
2012-07-09,4.66,4.71,4.51,4.51,234397,0
2012-07-10,4.61,4.67,4.52,4.52,329145,0
2012-07-11,4.55,4.56,4.49,4.52,233958,0
2012-07-12,4.48,4.5,4.28,4.46,235683,0
2012-07-13,4.49,4.54,4.47,4.52,510967,0
2012-07-16,4.53,4.56,4.47,4.49,139500,0
2012-07-17,4.53,4.58,4.485,4.56,546987,0
2012-07-18,4.57,4.65,4.52,4.65,159153,0
2012-07-19,4.66,4.66,4.55,4.56,119956,0
2012-07-20,4.51,4.52,4.41,4.44,174697,0
2012-07-23,4.36,4.37,4.25,4.31,195697,0
2012-07-24,4.34,4.35,4.24,4.26,210524,0
2012-07-25,4.3,4.31,4.21,4.28,297542,0
2012-07-26,4.33,4.38,4.27,4.34,233559,0
2012-07-27,4.33,4.53,4.28,4.51,281423,0
2012-07-30,4.5,4.53,4.45,4.5,201052,0
2012-07-31,4.47,4.51,4.33,4.36,322214,0
2012-08-01,4.37,4.55,4.29,4.31,432127,0
2012-08-02,4.32,4.45,4.31,4.39,182158,0
2012-08-03,4.41,4.68,4.41,4.62,401748,0
2012-08-06,4.61,4.69,4.55,4.56,223338,0
2012-08-07,4.56,4.7,4.53,4.63,238301,0
2012-08-08,4.6,4.68,4.53,4.64,117925,0
2012-08-09,4.64,4.65,4.58,4.6,120654,0
2012-08-10,4.57,4.67,4.57,4.59,161769,0
2012-08-13,4.56,4.69,4.53,4.68,298931,0
2012-08-14,4.66,4.72,4.58,4.67,508965,0
2012-08-15,4.64,4.7,4.62,4.67,319694,0
2012-08-16,4.68,4.78,4.66,4.78,334732,0
2012-08-17,4.75,4.92,4.73,4.86,387388,0
2012-08-20,4.86,4.86,4.73,4.79,517925,0
2012-08-21,4.82,4.92,4.78,4.82,270248,0
2012-08-22,4.83,4.9,4.75,4.85,246477,0
2012-08-23,4.83,4.84,4.78,4.81,183094,0
2012-08-24,4.78,4.85,4.78,4.83,116550,0
2012-08-27,4.84,4.91,4.84,4.86,170398,0
2012-08-28,4.85,4.92,4.85,4.89,319572,0
2012-08-29,4.88,4.95,4.88,4.95,951698,0
2012-08-30,4.93,4.96,4.9,4.93,702004,0
2012-08-31,4.97,4.97,4.835,4.89,504954,0
2012-09-04,4.88,4.97,4.8,4.94,336163,0
2012-09-05,4.93,4.96,4.88,4.94,278936,0
2012-09-06,4.97,4.99,4.91,4.96,458445,0
2012-09-07,4.88,4.99,4.88,4.98,416160,0
2012-09-10,4.95,5,4.93,4.97,310776,0
2012-09-11,4.99,5,4.94,4.96,186666,0
2012-09-12,4.99,5,4.961,5,141868,0
2012-09-13,4.99,5.04,4.925,5,467613,0
2012-09-14,5.01,5.1,4.95,5.06,565442,0
2012-09-17,5.05,5.09,5.02,5.08,287200,0
2012-09-18,5.05,5.085,5,5.06,499044,0
2012-09-19,5.06,5.06,4.9745,5.01,461476,0
2012-09-20,4.99,5.06,4.96,5.03,302434,0
2012-09-21,5.11,5.11,5.04,5.06,545226,0
2012-09-24,5.03,5.15,5.01,5.115,282416,0
2012-09-25,5.16,5.24,5.03,5.05,352134,0
2012-09-26,5.06,5.12,5.05,5.09,184454,0
2012-09-27,5.1,5.13,4.99,5,214410,0
2012-09-28,4.95,5,4.83,4.84,372324,0
2012-10-01,4.91,5,4.89,4.97,197951,0
2012-10-02,4.99,4.99,4.82,4.84,249201,0
2012-10-03,4.84,4.95,4.8,4.84,245782,0
2012-10-04,4.87,4.95,4.82,4.87,205225,0
2012-10-05,4.88,4.94,4.71,4.74,291996,0
2012-10-08,4.72,4.97,4.72,4.92,325858,0
2012-10-09,4.91,4.97,4.8925,4.92,156684,0
2012-10-10,4.94,4.99,4.89,4.92,253105,0
2012-10-11,4.97,4.97,4.91,4.94,265135,0
2012-10-12,4.93,5,4.93,4.95,178775,0
2012-10-15,4.95,4.98,4.93,4.96,238656,0
2012-10-16,4.98,5,4.92,5,188087,0
2012-10-17,4.99,5.01,4.99,5,184560,0
2012-10-18,5,5.01,4.92,4.93,321021,0
2012-10-19,4.91,4.915,4.645,4.71,351483,0
2012-10-22,4.7,4.79,4.68,4.75,171464,0
2012-10-23,4.72,4.735,4.61,4.63,255231,0
2012-10-24,4.63,4.69,4.59,4.65,160612,0
2012-10-25,4.69,4.795,4.665,4.78,149722,0
2012-10-26,4.79,4.82,4.65,4.67,153546,0
2012-10-31,4.52,4.73,4.52,4.6,277033,0
2012-11-01,4.58,4.61,4.52,4.59,813004,0
2012-11-02,4.62,4.66,4.53,4.63,504566,0
2012-11-05,4.64,4.75,4.63,4.71,223754,0
2012-11-06,4.7,4.82,4.7,4.75,269136,0
2012-11-07,4.7,4.73,4.64,4.65,275748,0
2012-11-08,4.66,4.72,4.64,4.66,251390,0
2012-11-09,4.63,4.72,4.6,4.6,201367,0
2012-11-12,4.63,4.7,4.595,4.6,170273,0
2012-11-13,4.57,4.6875,4.56,4.605,187773,0
2012-11-14,4.61,4.69,4.57,4.6,306813,0
2012-11-15,4.6,4.7,4.53,4.58,680839,0
2012-11-16,4.6,4.67,4.54,4.62,261300,0
2012-11-19,4.65,4.72,4.64,4.67,264529,0
2012-11-20,4.65,4.7,4.57,4.61,231013,0
2012-11-21,4.64,4.7,4.61,4.7,146349,0
2012-11-23,4.72,4.755,4.695,4.71,129400,0
2012-11-26,4.71,4.73,4.67,4.72,166410,0
2012-11-27,4.73,4.73,4.67,4.7,171078,0
2012-11-28,4.65,4.73,4.65,4.695,94446,0
2012-11-29,4.73,4.81,4.72,4.73,230762,0
2012-11-30,4.72,4.75,4.67,4.75,444084,0
2012-12-03,4.93,4.94,4.73,4.82,597332,0
2012-12-04,4.83,4.905,4.75,4.8407,1884333,0
2012-12-05,4.87,4.92,4.76,4.84,403435,0
2012-12-06,4.7215,4.88,4.7215,4.87,500340,0
2012-12-07,4.88,4.89,4.65,4.7,267572,0
2012-12-10,4.71,4.72,4.625,4.65,207433,0
2012-12-11,4.7,4.93,4.67,4.86,486797,0
2012-12-12,4.87,4.9,4.67,4.68,230236,0
2012-12-13,4.69,4.73,4.59,4.6,363178,0
2012-12-14,4.57,4.64,4.52,4.6,368681,0
2012-12-17,4.61,4.7,4.61,4.68,306200,0
2012-12-18,4.7,4.76,4.69,4.75,320484,0
2012-12-19,4.75,4.8,4.72,4.78,195024,0
2012-12-20,4.78,4.84,4.72,4.75,393691,0
2012-12-21,4.74,4.8575,4.66,4.85,799984,0
2012-12-24,4.85,4.94,4.76,4.93,167218,0
2012-12-26,4.92,4.92,4.77,4.81,321366,0
2012-12-27,4.8,4.8799,4.74,4.83,168673,0
2012-12-28,4.82,4.84,4.74,4.76,196867,0
2012-12-31,4.75,4.89,4.68,4.88,522309,0
2013-01-02,4.94,4.99,4.87,4.97,653194,0
2013-01-03,4.96,5.02,4.9,5,602856,0
2013-01-04,5.02,5.08,4.99,5.08,371621,0
2013-01-07,5.07,5.15,5.05,5.15,586182,0
2013-01-08,5.16,5.2,5.1,5.19,494431,0
2013-01-09,5.2,5.23,5.18,5.22,416160,0
2013-01-10,5.24,5.25,5.18,5.22,536004,0
2013-01-11,5.24,5.28,5.17,5.27,478517,0
2013-01-14,5.27,5.39,5.16,5.26,443576,0
2013-01-15,5.24,5.3599,5.16,5.2,872262,0
2013-01-16,5.19,5.25,5.15,5.19,396022,0
2013-01-17,5.19,5.23,5.1,5.18,515606,0
2013-01-18,5.19,5.23,5.15,5.19,721497,0
2013-01-22,5.2,5.27,5.1,5.24,579238,0
2013-01-23,5.23,5.23,5.1,5.19,557757,0
2013-01-24,5.17,5.28,5.16,5.18,296391,0
2013-01-25,5.19,5.23,5.1,5.2,569089,0
2013-01-28,5.22,5.27,5.13,5.23,350799,0
2013-01-29,5.21,5.24,5.16,5.2,454014,0
2013-01-30,5.19,5.21,5.05,5.09,402390,0
2013-01-31,5.1,5.15,5.04,5.06,578749,0
2013-02-01,5.11,5.19,5,5.14,1355189,0
2013-02-04,5.07,5.125,4.98,4.98,489000,0
2013-02-05,5.12,5.27,5.09,5.26,698993,0
2013-02-06,5.23,5.33,5.15,5.33,459641,0
2013-02-07,5.31,5.32,5.29,5.3,318589,0
2013-02-08,5.3,5.36,5.27,5.34,305540,0
2013-02-11,5.34,5.38,5.31,5.36,911468,0
2013-02-12,5.37,5.48,5.35,5.46,367518,0
2013-02-13,5.46,5.55,5.435,5.55,583023,0
2013-02-14,5.49,5.64,5.49,5.61,2439335,0
2013-02-15,5.64,5.67,5.6,5.65,623932,0
2013-02-19,5.42,5.66,5.35,5.62,1115382,0
2013-02-20,5.6,5.65,5.5,5.62,896601,0
2013-02-21,5.56,5.73,5.22,5.52,1023260,0
2013-02-22,5.51,5.57,5.44,5.52,1304229,0
2013-02-25,5.55,5.6,5.5301,5.54,636196,0
2013-02-26,5.55,5.61,5.54,5.58,938694,0
2013-02-27,5.59,5.726,5.57,5.66,496315,0
2013-02-28,5.62,5.67,5.586,5.66,566394,0
2013-03-01,5.62,5.685,5.57,5.66,472860,0
2013-03-04,5.65,5.71,5.65,5.7,426090,0
2013-03-05,5.75,5.82,5.73,5.78,1580064,0
2013-03-06,5.8,5.825,5.73,5.78,890506,0
2013-03-07,5.78,5.85,5.68,5.81,362198,0
2013-03-08,5.84,5.85,5.78,5.81,401666,0
2013-03-11,5.76,5.81,5.74,5.78,331523,0
2013-03-12,5.79,5.81,5.71,5.71,350264,0
2013-03-13,5.7,5.83,5.69,5.8,1270800,0
2013-03-14,5.83,5.86,5.78,5.81,452357,0
2013-03-15,5.82,5.835,5.755,5.8,952569,0
2013-03-18,5.8,5.82,5.72,5.74,366651,0
2013-03-19,5.74,5.82,5.685,5.74,842231,0
2013-03-20,5.78,5.8,5.69,5.8,251302,0
2013-03-21,5.75,5.8,5.71,5.75,572233,0
2013-03-22,5.75,5.84,5.74,5.77,248305,0
2013-03-25,5.8,5.81,5.75,5.78,390342,0
2013-03-26,5.81,5.81,5.7,5.78,465415,0
2013-03-27,5.76,5.81,5.74,5.77,337347,0
2013-03-28,5.79,5.83,5.7656,5.775,399897,0
2013-04-01,5.8,5.81,5.59,5.64,521656,0
2013-04-02,5.7,5.755,5.67,5.7,532836,0
2013-04-03,5.69,5.72,5.62,5.64,350440,0
2013-04-04,5.63,5.7,5.611,5.7,220364,0
2013-04-05,5.64,5.7,5.63,5.67,365226,0
2013-04-08,5.68,5.68,5.58,5.64,253530,0
2013-04-09,5.66,5.69,5.61,5.61,300712,0
2013-04-10,5.61,5.71,5.61,5.67,403254,0
2013-04-11,5.65,5.73,5.63,5.63,292511,0
2013-04-12,5.6,5.64,5.54,5.62,338788,0
2013-04-15,5.61,5.625,5.4,5.4,548018,0
2013-04-16,5.45,5.52,5.385,5.49,438109,0
2013-04-17,5.47,5.53,5.37,5.43,411073,0
2013-04-18,5.45,5.595,5.43,5.52,477767,0
2013-04-19,5.51,5.6,5.51,5.56,301970,0
2013-04-22,5.59,5.6125,5.45,5.51,248386,0
2013-04-23,5.51,5.605,5.485,5.51,370954,0
2013-04-24,5.49,5.59,5.49,5.54,237534,0
2013-04-25,5.75,5.77,5.6,5.67,3191501,0
2013-04-26,5.68,5.735,5.62,5.64,462605,0
2013-04-29,5.68,5.72,5.66,5.69,302740,0
2013-04-30,5.72,5.72,5.6,5.67,400403,0
2013-05-01,5.89,5.9,5.64,5.69,1521231,0
2013-05-02,5.69,5.75,5.68,5.69,517707,0
2013-05-03,5.745,5.745,5.72,5.73,463003,0
2013-05-06,5.75,5.755,5.72,5.74,352608,0
2013-05-07,5.73,5.76,5.61,5.74,538730,0
2013-05-08,5.71,5.77,5.7,5.75,767761,0
2013-05-09,5.73,5.95,5.7,5.94,1083582,0
2013-05-10,5.95,6.13,5.83,6.09,2314948,0
2013-05-13,6.1,6.11,5.93,5.95,621707,0
2013-05-14,5.98,6.04,5.96,6.02,327625,0
2013-05-15,5.99,6.08,5.94,5.94,266946,0
2013-05-16,5.95,5.95,5.88,5.89,198633,0
2013-05-17,5.93,5.99,5.87,5.92,629985,0
2013-05-20,5.88,5.96,5.87,5.92,374831,0
2013-05-21,5.94,6.01,5.88,6.01,828638,0
2013-05-22,6,6.13,5.96,6,1243350,0
2013-05-23,5.97,6.04,5.97,6.03,263216,0
2013-05-24,5.98,6.035,5.92,6,280001,0
2013-05-28,6.05,6.15,6.0101,6.12,886334,0
2013-05-29,6.1,6.12,5.99,6.04,246627,0
2013-05-30,6.07,6.19,6.03,6.05,336041,0
2013-05-31,6.01,6.06,6,6.03,395432,0
2013-06-03,6.04,6.1,5.97,6.06,710481,0
2013-06-04,6.07,6.09,5.99,6.02,1267083,0
2013-06-05,6.02,6.0908,6,6.06,397266,0
2013-06-06,6.08,6.15,6.03,6.14,507999,0
2013-06-07,6.19,6.23,6.114,6.22,422606,0
2013-06-10,6.22,6.24,6.1,6.17,468937,0
2013-06-11,6.13,6.13,6.05,6.085,261115,0
2013-06-12,6.13,6.15,5.96,5.96,262072,0
2013-06-13,5.96,6.05,5.94,6.02,855943,0
2013-06-14,6.03,6.03,5.89,5.94,324897,0
2013-06-17,5.99,6.06,5.85,5.86,390053,0
2013-06-18,5.85,5.95,5.83,5.91,399177,0
2013-06-19,5.92,5.96,5.81,5.81,426624,0
2013-06-20,5.76,5.81,5.47,5.47,1312522,0
2013-06-21,5.5,5.54,5.38,5.39,1290763,0
2013-06-24,5.33,5.385,5.27,5.35,913542,0
2013-06-25,5.38,5.47,5.35,5.42,1073041,0
2013-06-26,5.46,5.5,5.46,5.47,737386,0
2013-06-27,5.52,5.62,5.47,5.58,907363,0
2013-06-28,5.55,5.7,5.535,5.62,1491962,0
2013-07-01,5.68,5.78,5.6301,5.72,520013,0
2013-07-02,5.71,5.8,5.61,5.62,431062,0
2013-07-03,5.62,5.76,5.62,5.73,466696,0
2013-07-05,5.8,5.82,5.74,5.81,318665,0
2013-07-08,5.81,5.9,5.73,5.77,745446,0
2013-07-09,5.81,6.02,5.79,5.89,1099267,0
2013-07-10,5.9,5.91,5.8,5.84,431765,0
2013-07-11,5.9,5.95,5.83,5.91,545890,0
2013-07-12,5.9,5.96,5.89,5.94,521503,0
2013-07-15,5.95,6.005,5.89,5.92,298087,0
2013-07-16,5.91,6.02,5.86,5.99,270958,0
2013-07-17,6.03,6.065,5.94,5.98,538229,0
2013-07-18,5.98,6.0302,5.91,5.91,238187,0
2013-07-19,5.9,5.93,5.86,5.88,204013,0
2013-07-22,5.87,5.9,5.82,5.82,235328,0
2013-07-23,5.83,5.83,5.67,5.67,321065,0
2013-07-24,5.69,5.7,5.61,5.67,418179,0
2013-07-25,5.67,5.77,5.66,5.76,333515,0
2013-07-26,5.71,5.85,5.71,5.8,556165,0
2013-07-29,5.8,5.87,5.8,5.84,751995,0
2013-07-30,5.53,5.78,5.41,5.59,1701688,0
2013-07-31,5.56,5.76,5.55,5.69,675336,0
2013-08-01,5.72,5.84,5.66,5.71,501691,0
2013-08-02,5.71,5.79,5.69,5.78,623326,0
2013-08-05,5.78,5.8,5.71,5.72,330837,0
2013-08-06,5.72,5.749,5.6,5.65,302427,0
2013-08-07,5.64,5.69,5.56,5.56,322147,0
2013-08-08,5.56,5.76,5.55,5.73,366011,0
2013-08-09,5.73,5.77,5.7,5.7,205032,0
2013-08-12,5.69,5.73,5.66,5.68,195901,0
2013-08-13,5.67,5.76,5.63,5.75,222340,0
2013-08-14,5.75,5.83,5.73,5.77,322133,0
2013-08-15,5.72,5.73,5.59,5.59,259837,0
2013-08-16,5.57,5.64,5.49,5.5,387460,0
2013-08-19,5.51,5.59,5.49,5.49,281594,0
2013-08-20,5.49,5.67,5.49,5.67,222107,0
2013-08-21,5.66,5.66,5.56,5.61,204571,0
2013-08-22,5.64,5.74,5.59,5.73,151917,0
2013-08-23,5.74,5.75,5.66,5.68,162499,0
2013-08-26,5.68,5.73,5.65,5.68,245012,0
2013-08-27,5.61,5.67,5.48,5.48,303635,0
2013-08-28,5.47,5.58,5.47,5.565,195512,0
2013-08-29,5.56,5.66,5.56,5.66,192752,0
2013-08-30,5.64,5.67,5.6,5.62,481223,0
2013-09-03,5.59,5.65,5.51,5.61,847366,0
2013-09-04,5.6,5.68,5.6,5.61,2571786,0
2013-09-05,5.6,5.73,5.6,5.72,222832,0
2013-09-06,5.74,5.8,5.625,5.74,333929,0
2013-09-09,5.74,5.81,5.73,5.81,283372,0
2013-09-10,5.82,5.99,5.82,5.94,574516,0
2013-09-11,5.96,6,5.87,5.9,1073627,0
2013-09-12,5.89,6.14,5.89,6.12,1454700,0
2013-09-13,6.15,6.23,6.09,6.14,544621,0
2013-09-16,6.18,6.25,6.11,6.14,558399,0
2013-09-17,6.13,6.24,6.13,6.22,469872,0
2013-09-18,6.2,6.35,6.18,6.34,774368,0
2013-09-19,6.33,6.372,6.28,6.35,230138,0
2013-09-20,6.36,6.37,6.22,6.22,505044,0
2013-09-23,6.2,6.24,6.081,6.21,316173,0
2013-09-24,6.22,6.23,6.15,6.16,299300,0
2013-09-25,6.15,6.2,6.12,6.13,215800,0
2013-09-26,6.13,6.2,6.07,6.11,293500,0
2013-09-27,6.1,6.22,6.1,6.19,257428,0
2013-09-30,6.14,6.18,6.07,6.11,507554,0
2013-10-01,6.13,6.215,6.09,6.19,352322,0
2013-10-02,6.18,6.24,6.14,6.22,439900,0
2013-10-03,6.21,6.23,6.1,6.13,285800,0
2013-10-04,6.13,6.25,6.13,6.23,220700,0
2013-10-07,6.19,6.23,6.11,6.11,272200,0
2013-10-08,6.11,6.17,6.01,6.07,599400,0
2013-10-09,6.07,6.16,6.02,6.05,936200,0
2013-10-10,6.14,6.23,6.09,6.23,336315,0
2013-10-11,6.2,6.35,6.08,6.32,284151,0
2013-10-14,6.28,6.43,6.24,6.42,289647,0
2013-10-15,6.39,6.45,6.3,6.32,302417,0
2013-10-16,6.37,6.4,6.23,6.35,214504,0
2013-10-17,6.3,6.4,6.28,6.39,165100,0
2013-10-18,6.4,6.44,6.32,6.44,310200,0
2013-10-21,6.44,6.51,6.37,6.37,315000,0
2013-10-22,6.39,6.55,6.37,6.54,251000,0
2013-10-23,6.52,6.53,6.37,6.4,244200,0
2013-10-24,6.41,6.48,6.39,6.46,202900,0
2013-10-25,6.5,6.53,6.44,6.47,158100,0
2013-10-28,6.47,6.62,6.44,6.6,309449,0
2013-10-29,6.6,6.62,6.29,6.35,416400,0
2013-10-30,6.37,6.45,6.3,6.39,251500,0
2013-10-31,6.37,6.43,6.32,6.35,325992,0
2013-11-01,6.36,6.4,6.31,6.38,467100,0
2013-11-04,6.38,6.4,6.3,6.32,411100,0
2013-11-05,6.31,6.57,6.3,6.54,270431,0
2013-11-06,6.56,6.6,6.42,6.51,302400,0
2013-11-07,6.52,6.6,6.49,6.5,311700,0
2013-11-08,6.5,6.69,6.5,6.66,333400,0
2013-11-11,6.66,6.75,6.56,6.72,165832,0
2013-11-12,6.72,6.77,6.68,6.7,369400,0
2013-11-13,6.66,6.84,6.51,6.83,402934,0
2013-11-14,6.83,6.9,6.79,6.87,251500,0
2013-11-15,6.9,6.93,6.83,6.91,777100,0
2013-11-18,6.91,6.99,6.91,6.96,661300,0
2013-11-19,6.94,7,6.93,6.97,469734,0
2013-11-20,6.99,7.08,6.98,7.01,716600,0
2013-11-21,7.07,7.15,7.01,7.15,470100,0
2013-11-22,7.15,7.25,7.13,7.22,552300,0
2013-11-25,7.25,7.36,7.15,7.3,428700,0
2013-11-26,7.29,7.51,7.29,7.5,921900,0
2013-11-27,7.22,7.4,7.13,7.26,686000,0
2013-11-29,7.31,7.31,7.19,7.2,269574,0
2013-12-02,7.34,7.43,7.25,7.3,787400,0
2013-12-03,7.31,7.38,7.27,7.35,1666500,0
2013-12-04,7.3,7.43,7.19,7.28,568200,0
2013-12-05,7.26,7.34,7.22,7.3,322969,0
2013-12-06,7.35,7.4,7.27,7.31,326000,0
2013-12-09,7.32,7.36,7.27,7.29,612500,0
2013-12-10,7.27,7.34,7.11,7.14,421100,0
2013-12-11,7.13,7.16,7.01,7.12,363300,0
2013-12-12,7.15,7.18,7.07,7.11,449083,0
2013-12-13,7.15,7.2,7.07,7.07,336300,0
2013-12-16,7.12,7.2,7.05,7.15,273300,0
2013-12-17,7.17,7.17,7.005,7.04,427533,0
2013-12-18,7.04,7.2,6.95,7.18,439200,0
2013-12-19,7.05,7.2,7.05,7.12,184600,0
2013-12-20,7.12,7.3,7.11,7.2,908400,0
2013-12-23,7.26,7.34,7.19,7.3,554400,0
2013-12-24,7.33,7.45,7.27,7.4,188327,0
2013-12-26,7.44,7.48,7.36,7.37,171900,0
2013-12-27,7.4,7.45,7.3,7.41,216900,0
2013-12-30,7.42,7.49,7.37,7.4,269700,0
2013-12-31,7.44,7.47,7.18,7.19,372300,0
2014-01-02,7.17,7.21,7.075,7.19,284276,0
2014-01-03,7.16,7.35,7.16,7.22,338213,0
2014-01-06,7.23,7.23,6.91,6.91,338100,0
2014-01-07,6.93,7.03,6.76,6.9,258900,0
2014-01-08,6.9,7,6.65,6.96,344900,0
2014-01-09,7,7,6.75,6.9,626300,0
2014-01-10,6.92,6.97,6.86,6.93,325400,0
2014-01-13,6.89,7.02,6.8,6.86,309400,0
2014-01-14,6.87,7.05,6.85,7.04,220100,0
2014-01-15,7.05,7.16,7.03,7.15,254900,0
2014-01-16,7.11,7.17,7.08,7.1,187042,0
2014-01-17,7.11,7.16,7.1,7.12,227000,0
2014-01-21,7.13,7.2,7.07,7.11,325800,0
2014-01-22,7.12,7.17,7.07,7.11,207200,0
2014-01-23,7.07,7.2,7.07,7.14,327100,0
2014-01-24,7.09,7.22,6.859,6.9,373198,0
2014-01-27,6.89,7.04,6.82,6.93,588300,0
2014-01-28,6.97,6.98,6.88,6.93,579836,0
2014-01-29,6.88,6.93,6.77,6.8,477200,0
2014-01-30,6.86,7.05,6.84,6.96,434600,0
2014-01-31,6.82,7.01,6.8,6.86,600774,0
2014-02-03,6.85,6.975,6.42,6.43,747693,0
2014-02-04,6.44,6.5725,6.4001,6.44,544675,0
2014-02-05,6.47,6.54,6.29,6.31,483252,0
2014-02-06,6.43,6.49,6.29,6.3,896643,0
2014-02-07,6.31,6.43,6.29,6.39,618202,0
2014-02-10,6.38,6.5799,6.308,6.54,515414,0
2014-02-11,6.58,6.8,6.37,6.76,530883,0
2014-02-12,6.76,6.83,6.65,6.68,403701,0
2014-02-13,6.63,6.85,6.63,6.68,542028,0
2014-02-14,6.68,6.7,6.6047,6.63,312465,0
2014-02-18,6.41,6.58,6.29,6.5,624516,0
2014-02-19,6.45,6.5,6.35,6.43,855678,0
2014-02-20,6.62,6.78,6.32,6.5,906435,0
2014-02-21,6.53,6.55,6.41,6.49,1170311,0
2014-02-24,6.48,6.62,6.48,6.51,378566,0
2014-02-25,6.511,6.6,6.51,6.54,367247,0
2014-02-26,6.59,6.72,6.56,6.69,400610,0
2014-02-27,6.69,6.79,6.64,6.77,375055,0
2014-02-28,6.76,6.915,6.75,6.8,414802,0
2014-03-03,6.77,6.77,6.27,6.33,1793930,0
2014-03-04,6.43,6.65,6.37,6.58,3482926,0
2014-03-05,6.56,6.69,6.5,6.59,535174,0
2014-03-06,6.59,6.68,6.51,6.6,446934,0
2014-03-07,6.65,6.71,6.58,6.67,394576,0
2014-03-10,6.67,6.84,6.67,6.8,382455,0
2014-03-11,6.83,6.87,6.71,6.75,362848,0
2014-03-12,6.74,6.84,6.7,6.82,346299,0
2014-03-13,6.86,6.86,6.7,6.74,362555,0
2014-03-14,6.7,6.83,6.5885,6.75,257634,0
2014-03-17,6.77,6.91,6.7,6.72,284547,0
2014-03-18,6.7,6.86,6.7,6.79,253652,0
2014-03-19,6.76,6.79,6.6304,6.68,259997,0
2014-03-20,6.65,6.73,6.61,6.67,232327,0
2014-03-21,6.7,6.8001,6.66,6.7,448162,0
2014-03-24,6.7,6.71,6.52,6.57,366351,0
2014-03-25,6.58,6.72,6.51,6.52,275517,0
2014-03-26,6.57,6.57,6.38,6.38,501500,0
2014-03-27,6.35,6.44,6.26,6.41,388217,0
2014-03-28,6.41,6.54,6.36,6.39,318515,0
2014-03-31,6.4,6.529,6.4,6.43,372524,0
2014-04-01,6.45,6.64,6.45,6.6,253521,0
2014-04-02,6.6,6.62,6.49,6.56,241704,0
2014-04-03,6.63,6.65,6.514,6.55,340462,0
2014-04-04,6.48,6.64,6.4,6.41,475125,0
2014-04-07,6.4,6.44,6.31,6.36,410576,0
2014-04-08,6.43,6.5,6.35,6.43,318952,0
2014-04-09,6.46,6.53,6.44,6.51,438653,0
2014-04-10,6.48,6.55,6.36,6.38,465918,0
2014-04-11,6.32,6.44,6.26,6.26,375947,0
2014-04-14,6.35,6.42,6.25,6.3,400189,0
2014-04-15,6.32,6.32,6.13,6.27,492558,0
2014-04-16,6.3,6.31,6.23,6.27,344813,0
2014-04-17,6.26,6.4,6.26,6.36,209231,0
2014-04-21,6.36,6.46,6.33,6.35,305346,0
2014-04-22,6.37,6.54,6.37,6.5,251254,0
2014-04-23,6.47,6.55,6.32,6.34,406544,0
2014-04-24,6.4,6.56,6.31,6.48,365282,0
2014-04-25,6.42,6.54,6.31,6.31,477993,0
2014-04-28,6.31,6.45,6.23,6.27,481718,0
2014-04-29,6.3,6.68,6.25,6.65,592155,0
2014-04-30,6.53,6.79,6.53,6.74,706563,0
2014-05-01,6.71,6.71,6.62,6.69,688999,0
2014-05-02,6.73,6.84,6.73,6.75,410316,0
2014-05-05,6.67,6.78,6.65,6.69,283505,0
2014-05-06,6.63,6.7,6.55,6.59,434708,0
2014-05-07,6.63,6.7,6.562,6.69,471547,0
2014-05-08,6.69,6.77,6.5501,6.57,387546,0
2014-05-09,6.53,6.7201,6.45,6.71,334786,0
2014-05-12,6.73,6.93,6.73,6.79,515420,0
2014-05-13,6.76,6.81,6.65,6.66,370987,0
2014-05-14,6.62,6.862,6.52,6.52,486783,0
2014-05-15,6.6,6.6,6.49,6.55,440202,0
2014-05-16,6.54,6.65,6.53,6.64,320267,0
2014-05-19,6.64,6.68,6.59,6.64,204691,0
2014-05-20,6.6,6.69,6.44,6.445,506286,0
2014-05-21,6.5,6.54,6.38,6.48,255436,0
2014-05-22,6.47,6.56,6.47,6.55,148212,0
2014-05-23,6.57,6.7,6.54,6.67,254628,0
2014-05-27,6.74,6.865,6.69,6.78,238974,0
2014-05-28,6.74,6.74,6.52,6.55,467018,0
2014-05-29,6.6,6.67,6.51,6.54,340984,0
2014-05-30,6.62,6.6225,6.45,6.5,956387,0
2014-06-02,6.55,6.56,6.49,6.54,658621,0
2014-06-03,6.54,6.54,6.44,6.46,627561,0
2014-06-04,6.4,6.5,6.4,6.48,386033,0
2014-06-05,6.48,6.57,6.43,6.55,610740,0
2014-06-06,6.52,6.64,6.5,6.55,600556,0
2014-06-09,6.53,6.64,6.53,6.62,353330,0
2014-06-10,6.59,6.65,6.55,6.64,306800,0
2014-06-11,6.54,6.65,6.54,6.57,257865,0
2014-06-12,6.53,6.58,6.39,6.39,628236,0
2014-06-13,6.43,6.4892,6.29,6.41,958810,0
2014-06-16,6.45,6.45,6.355,6.44,239013,0
2014-06-17,6.42,6.52,6.33,6.45,530701,0
2014-06-18,6.42,6.54,6.34,6.54,1140224,0
2014-06-19,6.59,6.62,6.5,6.52,333527,0
2014-06-20,6.57,6.59,6.48,6.56,631209,0
2014-06-23,6.54,6.6,6.4525,6.56,502642,0
2014-06-24,6.53,6.63,6.505,6.55,423976,0
2014-06-25,6.5,6.61,6.45,6.6,359794,0
2014-06-26,6.57,6.61,6.51,6.53,263829,0
2014-06-27,6.5,6.595,6.49,6.55,875767,0
2014-06-30,6.52,6.57,6.49,6.52,316164,0
2014-07-01,6.57,6.665,6.55,6.58,491505,0
2014-07-02,6.55,6.59,6.47,6.52,262000,0
2014-07-03,6.57,6.64,6.506,6.61,145883,0
2014-07-07,6.57,6.57,6.48,6.49,400846,0
2014-07-08,6.45,6.54,6.36,6.44,504502,0
2014-07-09,6.44,6.51,6.37,6.45,458549,0
2014-07-10,6.3,6.47,6.27,6.43,347240,0
2014-07-11,6.4,6.44,6.37,6.38,322399,0
2014-07-14,6.39,6.46,6.33,6.33,586938,0
2014-07-15,6.37,6.39,6.29,6.3,694506,0
2014-07-16,6.35,6.385,6.29,6.29,468720,0
2014-07-17,6.26,6.3199,6.19,6.2,473899,0
2014-07-18,6.205,6.328,6.18,6.28,969003,0
2014-07-21,6.25,6.29,6.23,6.25,1059787,0
2014-07-22,6.3,6.33,6.24,6.28,613566,0
2014-07-23,6.27,6.34,6.25,6.28,308453,0
2014-07-24,6.32,6.35,6.26,6.29,273913,0
2014-07-25,6.24,6.32,6.21,6.29,667778,0
2014-07-28,6.28,6.33,6.23,6.28,980535,0
2014-07-29,6.33,7.035,6.315,6.91,2068364,0
2014-07-30,6.97,7.08,6.9,6.99,715336,0
2014-07-31,6.9,7,6.85,6.85,543518,0
2014-08-01,6.88,6.94,6.74,6.78,333258,0
2014-08-04,6.8,6.83,6.71,6.76,533043,0
2014-08-05,6.73,6.86,6.692,6.79,319610,0
2014-08-06,6.73,6.91,6.73,6.82,254140,0
2014-08-07,6.83,6.87,6.7,6.75,321397,0
2014-08-08,6.75,6.86,6.71,6.82,253094,0
2014-08-11,6.87,6.97,6.8,6.93,280841,0
2014-08-12,6.89,6.94,6.77,6.82,215349,0
2014-08-13,6.812,6.89,6.755,6.77,430263,0
2014-08-14,6.74,6.81,6.73,6.77,140447,0
2014-08-15,6.84,6.85,6.65,6.73,256723,0
2014-08-18,6.8,6.81,6.74,6.78,182419,0
2014-08-19,6.77,6.83,6.74,6.75,138072,0
2014-08-20,6.7,6.82,6.69,6.8,316515,0
2014-08-21,6.81,6.84,6.745,6.81,191521,0
2014-08-22,6.8,6.9575,6.775,6.82,193840,0
2014-08-25,6.85,6.92,6.83,6.85,211283,0
2014-08-26,6.86,6.935,6.81,6.86,382147,0
2014-08-27,6.88,6.88,6.82,6.82,190030,0
2014-08-28,6.81,6.84,6.73,6.81,343600,0
2014-08-29,6.81,6.84,6.76,6.83,331549,0
2014-09-02,6.88,6.95,6.82,6.91,374752,0
2014-09-03,6.92,7.035,6.92,6.97,351902,0
2014-09-04,6.99,7.1,6.95,7,218284,0
2014-09-05,6.95,7.055,6.95,7.04,217082,0
2014-09-08,7.05,7.05,6.99,7.01,234092,0
2014-09-09,6.99,7.09,6.99,7.06,620922,0
2014-09-10,7.08,7.11,7.04,7.06,251487,0
2014-09-11,7.05,7.14,7.022,7.13,374464,0
2014-09-12,7.15,7.17,7,7.07,345220,0
2014-09-15,7.04,7.11,7,7.01,239561,0
2014-09-16,7,7.15,7,7.12,510995,0
2014-09-17,7.13,7.16,7.06,7.08,209182,0
2014-09-18,7.09,7.16,7.09,7.15,222971,0
2014-09-19,7.15,7.26,7.15,7.19,531043,0
2014-09-22,7.14,7.19,7.12,7.18,300130,0
2014-09-23,7.18,7.28,7.09,7.11,409163,0
2014-09-24,7.15,7.155,7.07,7.09,292379,0
2014-09-25,7.06,7.11,6.95,7.06,300263,0
2014-09-26,7.06,7.14,6.9701,7.11,206297,0
2014-09-29,7.03,7.11,7.03,7.09,253651,0
2014-09-30,7.1,7.14,7.03,7.03,486709,0
2014-10-01,7.01,7.06,6.92,6.94,487307,0
2014-10-02,7,7.13,6.92,7.09,341621,0
2014-10-03,7.16,7.27,7.14,7.27,434734,0
2014-10-06,7.26,7.305,7.12,7.15,411058,0
2014-10-07,7.07,7.21,7.05,7.14,301399,0
2014-10-08,7.13,7.29,7.09,7.28,496744,0
2014-10-09,7.29,7.37,7.23,7.24,503027,0
2014-10-10,7.2,7.37,7.2,7.27,474261,0
2014-10-13,7.3,7.48,7.25,7.46,546339,0
2014-10-14,7.53,7.96,7.5,7.83,5687234,0
2014-10-15,7.77,7.89,7.62,7.77,2393692,0
2014-10-16,7.63,7.8,7.5,7.78,1013954,0
2014-10-17,7.86,7.86,7.45,7.46,716548,0
2014-10-20,7.44,7.64,7.33,7.64,380827,0
2014-10-21,7.65,7.69,7.53,7.61,336962,0
2014-10-22,7.65,7.69,7.55,7.65,497971,0
2014-10-23,7.7,7.93,7.54,7.58,809978,0
2014-10-24,7.6,7.82,7.46,7.8,371512,0
2014-10-27,7.8,7.84,7.71,7.72,1122854,0
2014-10-28,8.03,8.7,7.87,8.64,2487934,0
2014-10-29,8.62,8.64,8.42,8.44,777967,0
2014-10-30,8.43,8.6,8.42,8.6,585503,0
2014-10-31,8.64,8.65,8.47,8.62,937891,0
2014-11-03,8.66,8.87,8.66,8.81,1221029,0
2014-11-04,8.81,9.005,8.7272,8.88,1090987,0
2014-11-05,8.8448,8.95,8.775,8.86,383369,0
2014-11-06,8.73,8.94,8.73,8.9,431953,0
2014-11-07,8.91,8.92,8.83,8.92,352893,0
2014-11-10,8.92,9.1,8.9,9.09,1637706,0
2014-11-11,9.06,9.19,8.93,8.94,737462,0
2014-11-12,8.92,9.05,8.82,9.01,795377,0
2014-11-13,9.04,9.149,8.85,8.86,1232646,0
2014-11-14,8.9,8.97,8.74,8.91,650321,0
2014-11-17,8.93,9.45,8.76,8.87,409539,0
2014-11-18,8.91,8.99,8.8201,8.91,279244,0
2014-11-19,8.91,8.97,8.82,8.95,503661,0
2014-11-20,8.89,9.17,8.87,8.92,411308,0
2014-11-21,9.04,9.04,8.82,8.89,472280,0
2014-11-24,9.15,9.66,9.13,9.59,1304371,0
2014-11-25,9.68,9.75,9.64,9.66,872934,0
2014-11-26,9.66,9.68,9.52,9.57,273670,0
2014-11-28,9.69,10,9.6,9.69,374964,0
2014-12-01,9.79,10.15,9.76,9.81,1840499,0
2014-12-02,9.8,10.1,9.8,10,2238189,0
2014-12-03,9.99,9.99,9.69,9.91,1089600,0
2014-12-04,9.89,10.09,9.79,9.86,961013,0
2014-12-05,9.93,10.065,9.92,10.03,640712,0
2014-12-08,9.99,10.1,9.89,9.95,813147,0
2014-12-09,9.9,9.96,9.74,9.94,830739,0
2014-12-10,9.87,10.08,9.825,9.9,705263,0
2014-12-11,9.97,10.46,9.87,10.21,701475,0
2014-12-12,10.65,10.73,10.34,10.35,1660760,0
2014-12-15,10.44,10.46,9.74,9.76,1366520,0
2014-12-16,9.716,9.755,9.51,9.59,858697,0
2014-12-17,9.64,10,9.64,9.92,832558,0
2014-12-18,10.04,10.1,9.83,9.95,484369,0
2014-12-19,9.92,10.02,9.81,9.86,1129695,0
2014-12-22,9.89,10.03,9.86,9.96,673353,0
2014-12-23,10,10.01,9.9,9.91,575341,0
2014-12-24,9.97,10.1,9.94,9.96,468208,0
2014-12-26,10.01,10.086,9.97,9.98,764256,0
2014-12-29,9.99,10.075,9.98,9.99,1431048,0
2014-12-30,10.01,10.18,9.91,10.07,2515966,0
2014-12-31,10.07,10.405,10.07,10.31,1388865,0
2015-01-02,10.39,10.49,9.99,10.09,670184,0
2015-01-05,10.05,10.21,9.95,9.99,774679,0
2015-01-06,10.02,10.09,9.61,9.8,655423,0
2015-01-07,9.88,10.12,9.845,9.99,1223912,0
2015-01-08,10.07,10.24,10,10.15,754148,0
2015-01-09,10.18,10.33,10.07,10.17,548146,0
2015-01-12,10.5,10.77,10.35,10.6,1029703,0
2015-01-13,10.74,10.754,10.43,10.58,933177,0
2015-01-14,10.406,10.91,10.406,10.9,982408,0
2015-01-15,10.96,11,10.67,10.78,897667,0
2015-01-16,10.74,11.19,10.74,11.15,1867204,0
2015-01-20,11.46,11.58,11.08,11.26,1420305,0
2015-01-21,11.29,11.31,10.82,10.96,1054864,0
2015-01-22,11,11.11,10.92,11.1,915799,0
2015-01-23,11.11,11.18,11.01,11.05,609348,0
2015-01-26,11.03,11.38,11.03,11.29,491122,0
2015-01-27,11.18,11.45,11.16,11.23,908904,0
2015-01-28,11.38,11.38,11.07,11.07,624619,0
2015-01-29,11.075,11.245,10.88,11.23,594097,0
2015-01-30,11.16,11.2,10.86,10.88,717046,0
2015-02-02,10.88,10.95,10.44,10.61,1225697,0
2015-02-03,10.65,11.03,10.578,11.03,696757,0
2015-02-04,10.98,11.12,10.88,11,733535,0
2015-02-05,11.02,11.11,10.94,10.98,471167,0
2015-02-06,10.99,10.99,10.79,10.84,531626,0
2015-02-09,10.78,10.92,10.65,10.7,418250,0
2015-02-10,10.79,10.92,10.7,10.84,373309,0
2015-02-11,10.83,10.965,10.75,10.83,275828,0
2015-02-12,10.82,10.82,10.63,10.65,490022,0
2015-02-13,10.62,10.71,10.55,10.68,324791,0
2015-02-17,10.69,10.92,10.67,10.82,540541,0
2015-02-18,10.84,11.4,10.75,11.31,1677256,0
2015-02-19,11,11.57,10.97,11.43,1668502,0
2015-02-20,11.5,11.91,11.39,11.75,1659800,0
2015-02-23,11.78,11.86,11.45,11.52,608202,0
2015-02-24,11.56,11.86,11.56,11.77,588558,0
2015-02-25,11.8,11.95,11.72,11.86,429276,0
2015-02-26,11.94,11.95,11.7,11.8,472994,0
2015-02-27,11.77,11.78,11.49,11.51,630761,0
2015-03-02,11.51,12.06,11.51,11.91,785600,0
2015-03-03,11.91,11.95,11.64,11.73,669300,0
2015-03-04,11.71,11.75,11.5,11.51,549500,0
2015-03-05,11.57,11.75,11.45,11.51,325700,0
2015-03-06,11.43,11.49,11.2,11.21,609400,0
2015-03-09,11.25,11.44,11.25,11.36,372700,0
2015-03-10,11.29,11.33,11.15,11.29,469900,0
2015-03-11,11.29,11.3,11.02,11.08,631600,0
2015-03-12,11.17,11.73,11.16,11.68,764700,0
2015-03-13,11.72,11.84,11.38,11.53,427100,0
2015-03-16,11.75,11.75,11.59,11.59,383300,0
2015-03-17,11.6,11.78,11.58,11.74,323300,0
2015-03-18,11.74,11.79,11.6,11.7,419700,0
2015-03-19,11.7,12.07,11.62,12,809500,0
2015-03-20,12.03,12.08,11.78,11.79,690500,0
2015-03-23,11.76,11.9,11.67,11.82,344400,0
2015-03-24,11.81,11.91,11.73,11.83,309700,0
2015-03-25,11.79,11.87,11.58,11.6,515600,0
2015-03-26,11.52,11.64,11.4,11.51,399200,0
2015-03-27,11.54,11.65,11.47,11.55,368700,0
2015-03-30,11.6,11.7,11.48,11.49,527900,0
2015-03-31,11.46,11.52,11.3,11.4,417492,0
2015-04-01,11.3,11.38,11.19,11.28,546500,0
2015-04-02,11.4,11.82,11.35,11.68,1182700,0
2015-04-06,11.57,11.79,11.47,11.6,530000,0
2015-04-07,11.6,11.69,11.41,11.41,476629,0
2015-04-08,11.43,11.76,11.43,11.76,495900,0
2015-04-09,11.86,11.92,11.61,11.91,612021,0
2015-04-10,11.92,12.08,11.87,11.97,541800,0
2015-04-13,11.95,12.06,11.81,12,518200,0
2015-04-14,11.95,12.1,11.93,11.99,615200,0
2015-04-15,12.1,12.1,11.58,11.68,770954,0
2015-04-16,11.69,11.83,11.56,11.58,925860,0
2015-04-17,11.52,11.64,11.46,11.55,471200,0
2015-04-20,11.63,11.73,11.55,11.73,396565,0
2015-04-21,11.75,11.76,11.56,11.57,280220,0
2015-04-22,11.57,11.66,11.38,11.51,578206,0
2015-04-23,11.63,11.66,11.48,11.64,398400,0
2015-04-24,11.69,11.86,11.62,11.69,639139,0
2015-04-27,11.69,11.88,11.54,11.63,603400,0
2015-04-28,11.63,11.78,11.43,11.73,525054,0
2015-04-29,11.61,11.73,10.64,10.69,1304400,0
2015-04-30,10.66,10.8,10.36,10.41,901900,0
2015-05-01,10.46,10.59,10.42,10.57,682600,0
2015-05-04,11.07,11.19,10.71,10.88,1740100,0
2015-05-05,11.34,11.34,10.2,10.54,1940900,0
2015-05-06,10.59,10.76,10.56,10.68,804620,0
2015-05-07,10.68,10.86,10.64,10.69,941987,0
2015-05-08,10.78,10.87,10.63,10.8,932300,0
2015-05-11,10.79,10.92,10.73,10.89,779000,0
2015-05-12,10.82,10.82,10.54,10.68,515470,0
2015-05-13,10.7,10.85,10.49,10.53,621004,0
2015-05-14,10.58,10.65,10.41,10.64,520000,0
2015-05-15,10.66,10.66,10.24,10.52,1067583,0
2015-05-18,10.47,10.58,10.21,10.25,1238640,0
2015-05-19,10.29,10.68,10.25,10.67,997711,0
2015-05-20,10.61,10.7,10.51,10.61,360100,0
2015-05-21,10.65,10.69,10.53,10.6,494500,0
2015-05-22,10.61,10.63,10.46,10.47,442300,0
2015-05-26,10.46,10.46,10.3,10.36,366438,0
2015-05-27,10.4,10.62,10.34,10.51,510800,0
2015-05-28,10.52,10.62,10.51,10.56,235270,0
2015-05-29,10.57,10.64,10.42,10.43,433000,0
2015-06-01,10.43,10.535,10.35,10.39,502483,0
2015-06-02,10.32,10.87,10.32,10.87,1273609,0
2015-06-03,10.84,10.85,10.45,10.65,1129900,0
2015-06-04,10.62,10.77,10.56,10.57,572600,0
2015-06-05,11,11.38,10.76,11.31,1586400,0
2015-06-08,11.32,11.6,11.23,11.35,1198200,0
2015-06-09,11.4,11.6,11.33,11.39,811425,0
2015-06-10,11.4,11.5,11.2,11.21,836661,0
2015-06-11,11.26,11.43,11.218,11.29,415260,0
2015-06-12,11.29,11.47,11.2,11.34,316600,0
2015-06-15,11.24,11.28,11.1,11.15,530300,0
2015-06-16,11.17,11.4,11.16,11.33,520800,0
2015-06-17,11.4,11.43,11.33,11.41,746100,0
2015-06-18,11.47,11.83,11.41,11.77,728900,0
2015-06-19,11.75,11.78,11.63,11.69,767400,0
2015-06-22,11.75,11.76,11.63,11.66,486800,0
2015-06-23,11.66,11.705,11.51,11.56,516401,0
2015-06-24,11.54,11.6,11.38,11.4,413000,0
2015-06-25,11.45,11.58,11.35,11.43,724300,0
2015-06-26,11.49,11.81,11.44,11.8,1430300,0
2015-06-29,11.68,11.82,11.46,11.48,689900,0
2015-06-30,11.5,11.66,11.45,11.61,471374,0
2015-07-01,11.73,11.79,11.64,11.68,443400,0
2015-07-02,11.69,11.71,11.4,11.51,412900,0
2015-07-06,11.41,11.64,11.36,11.55,540800,0
2015-07-07,11.58,11.69,11.45,11.67,607400,0
2015-07-08,11.59,11.64,11.3,11.39,590200,0
2015-07-09,11.49,11.61,11.46,11.59,463900,0
2015-07-10,11.62,11.86,11.6,11.82,404600,0
2015-07-13,11.97,12.14,11.82,12.09,709600,0
2015-07-14,12.04,12.12,12,12.01,513984,0
2015-07-15,12,12.032,11.75,11.77,321770,0
2015-07-16,11.74,11.85,11.71,11.84,291300,0
2015-07-17,11.84,11.87,11.67,11.71,257300,0
2015-07-20,11.71,11.9,11.65,11.69,362200,0
2015-07-21,11.74,11.76,11.55,11.67,264000,0
2015-07-22,11.75,11.82,11.67,11.75,302900,0
2015-07-23,11.81,11.81,11.5,11.51,311400,0
2015-07-24,11.55,11.57,11.38,11.4,494400,0
2015-07-27,11.31,11.47,11.24,11.33,369300,0
2015-07-28,11.32,11.36,11,11.35,487100,0
2015-07-29,11.37,11.5,11.32,11.41,384100,0
2015-07-30,11.35,11.75,11.32,11.6,453600,0
2015-07-31,11.66,11.84,11.54,11.76,478600,0
2015-08-03,12.23,12.63,11.9,12.6,2873556,0
2015-08-04,11.84,12.8,11.57,12.7,2148700,0
2015-08-05,12.75,12.77,12.41,12.52,773100,0
2015-08-06,12.6,12.66,12.24,12.38,620351,0
2015-08-07,12.3,12.45,12.16,12.42,457300,0
2015-08-10,12.52,12.6,11.99,12.07,654200,0
2015-08-11,12.07,12.21,11.88,12.15,483272,0
2015-08-12,12.07,12.17,11.94,12.11,468400,0
2015-08-13,12.19,12.47,12.14,12.37,498100,0
2015-08-14,12.31,12.49,12.25,12.45,322100,0
2015-08-17,12.29,12.57,12.29,12.56,509000,0
2015-08-18,12.6,12.6,12.33,12.35,454600,0
2015-08-19,12.31,12.47,12.22,12.43,426900,0
2015-08-20,12.24,12.5,12.03,12.03,541400,0
2015-08-21,11.75,12.07,11.73,11.81,665600,0
2015-08-24,11.12,11.54,11.07,11.12,1160485,0
2015-08-25,11.44,11.52,11.24,11.24,607100,0
2015-08-26,11.5,11.56,11.16,11.45,550500,0
2015-08-27,11.48,11.61,11.39,11.53,810800,0
2015-08-28,11.55,11.6,11.38,11.48,646500,0
2015-08-31,11.5,11.6,11.22,11.23,478400,0
2015-09-01,11.07,11.21,10.96,11.01,684900,0
2015-09-02,11.02,11.3,11.02,11.28,419900,0
2015-09-03,11.24,11.43,11.14,11.18,299400,0
2015-09-04,11.04,11.46,11.01,11.28,366100,0
2015-09-08,11.42,11.51,11.35,11.44,387400,0
2015-09-09,11.45,11.52,11.27,11.3,716800,0
2015-09-10,11.18,11.43,11.18,11.27,289707,0
2015-09-11,11.16,11.35,11.15,11.32,390000,0
2015-09-14,11.36,11.43,11.29,11.37,289500,0
2015-09-15,11.3,11.49,11.26,11.37,336700,0
2015-09-16,11.31,11.41,11.24,11.34,309800,0
2015-09-17,11.32,11.525,11.31,11.42,384417,0
2015-09-18,11.27,11.6,11.23,11.27,861600,0
2015-09-21,11.27,11.6,11.27,11.54,647300,0
2015-09-22,11.46,11.55,11.41,11.52,632500,0
2015-09-23,11.56,11.63,11.475,11.58,426028,0
2015-09-24,11.45,11.64,11.45,11.61,594487,0
2015-09-25,11.64,11.67,11.39,11.39,578400,0
2015-09-28,11.4,11.5,10.98,11.05,548151,0
2015-09-29,11.06,11.16,10.86,11.01,464600,0
2015-09-30,11.08,11.23,10.99,11.03,501800,0
2015-10-01,10.96,11.05,10.8,10.88,437000,0
2015-10-02,10.82,11.09,10.78,11.08,350400,0
2015-10-05,11.18,11.25,11.09,11.23,279048,0
2015-10-06,11.24,11.29,11.03,11.04,417800,0
2015-10-07,11.02,11.14,10.88,11.04,505895,0
2015-10-08,11.03,11.28,10.93,11.1,370700,0
2015-10-09,11.08,11.27,11.04,11.19,270400,0
2015-10-12,11.23,11.328,11.15,11.28,227475,0
2015-10-13,11.23,11.4,11.19,11.19,311000,0
2015-10-14,11.23,11.42,10.75,10.78,511900,0
2015-10-15,10.83,10.93,10.63,10.93,354600,0
2015-10-16,10.97,11.16,10.94,11.05,500400,0
2015-10-19,11.05,11.38,11.05,11.36,530398,0
2015-10-20,11.26,11.43,11.1,11.15,330200,0
2015-10-21,11.12,11.14,10.8,10.8,364400,0
2015-10-22,10.91,11.06,10.86,10.95,374600,0
2015-10-23,11.09,11.17,10.92,11.14,289600,0
2015-10-26,11.09,11.33,11.09,11.26,361000,0
2015-10-27,11.17,11.26,11.07,11.1,273900,0
2015-10-28,11.11,11.54,11.04,11.54,435300,0
2015-10-29,11.46,11.46,11.06,11.1,419700,0
2015-10-30,11.12,11.17,10.88,10.96,441000,0
2015-11-02,10.95,11.24,10.95,11.15,462520,0
2015-11-03,11.05,11.19,11.01,11.07,563300,0
2015-11-04,10.95,11.18,10.29,10.45,1852207,0
2015-11-05,10.52,10.52,10.18,10.23,724400,0
2015-11-06,10.18,10.58,10.14,10.55,961600,0
2015-11-09,10.76,10.92,10.05,10.14,845780,0
2015-11-10,10.07,10.22,9.9,10.05,1231600,0
2015-11-11,10.12,10.17,9.95,9.96,1212400,0
2015-11-12,9.9,10.11,9.85,9.87,702600,0
2015-11-13,9.78,9.89,9.61,9.65,1061400,0
2015-11-16,9.57,9.7,9.52,9.61,697200,0
2015-11-17,9.59,9.65,9.34,9.35,598300,0
2015-11-18,9.44,9.49,9.18,9.36,649000,0
2015-11-19,9.44,9.5,9.35,9.39,364700,0
2015-11-20,9.48,9.67,9.39,9.65,646100,0
2015-11-23,9.56,9.77,9.55,9.71,597100,0
2015-11-24,9.64,9.72,9.49,9.63,439100,0
2015-11-25,9.69,9.82,9.65,9.76,352600,0
2015-11-27,9.87,9.88,9.74,9.76,299000,0
2015-11-30,9.82,9.88,9.63,9.64,544500,0
2015-12-01,9.63,9.76,9.59,9.69,873648,0
2015-12-02,9.62,9.88,9.62,9.75,762289,0
2015-12-03,9.79,9.92,9.57,9.62,474086,0
2015-12-04,9.61,9.84,9.57,9.7,322100,0
2015-12-07,9.63,9.81,9.63,9.77,459700,0
2015-12-08,9.7,10.01,9.64,9.78,492939,0
2015-12-09,9.8,9.92,9.68,9.72,353400,0
2015-12-10,9.77,9.81,9.56,9.68,338700,0
2015-12-11,9.51,9.66,9.45,9.52,389700,0
2015-12-14,9.52,9.66,9.37,9.45,446075,0
2015-12-15,9.45,9.78,9.44,9.77,507400,0
2015-12-16,9.78,9.88,9.63,9.78,507400,0
2015-12-17,9.78,9.85,9.63,9.69,423300,0
2015-12-18,9.67,9.79,9.53,9.64,780900,0
2015-12-21,9.65,9.76,9.25,9.59,368700,0
2015-12-22,9.66,9.66,9.38,9.59,619308,0
2015-12-23,9.58,9.69,9.52,9.66,320000,0
2015-12-24,9.6,9.81,9.47,9.78,298195,0
2015-12-28,9.79,9.83,9.565,9.73,326706,0
2015-12-29,9.73,9.9,9.715,9.9,253324,0
2015-12-30,9.9,10.15,9.83,9.99,544252,0
2015-12-31,10,10,9.8,9.83,617239,0
2016-01-04,9.64,9.94,9.38,9.48,609250,0
2016-01-05,9.47,9.51,9.28,9.3,562876,0
2016-01-06,9.25,9.802,9.25,9.34,364031,0
2016-01-07,9.23,9.37,9.145,9.17,470506,0
2016-01-08,9.23,9.36,9,9.02,440754,0
2016-01-11,9.14,9.56,9.09,9.34,723368,0
2016-01-12,9.3,9.58,9.175,9.35,351473,0
2016-01-13,9.25,9.391,9.095,9.16,395679,0
2016-01-14,9.08,9.315,8.95,9.2,427349,0
2016-01-15,9,9.305,8.93,9.14,472223,0
2016-01-19,9.22,9.28,8.98,9.11,408000,0
2016-01-20,9.04,9.2199,8.85,8.98,943707,0
2016-01-21,9.03,9.16,8.71,9.02,330037,0
2016-01-22,9,9.25,9,9.2,325628,0
2016-01-25,9.19,9.21,8.97,9.03,235827,0
2016-01-26,9.03,9.34,9,9.16,385220,0
2016-01-27,9.13,9.24,9.05,9.145,366169,0
2016-01-28,9.37,9.485,9.101,9.21,456341,0
2016-01-29,9.21,9.43,9.21,9.36,397220,0
2016-02-01,9.34,9.59,9.31,9.49,502285,0
2016-02-02,9.43,9.54,9.3,9.52,393018,0
2016-02-03,9.56,9.62,9.32,9.41,405304,0
2016-02-04,9.4,9.64,9.29,9.43,264194,0
2016-02-05,9.4,9.49,9.23,9.29,592365,0
2016-02-08,9.21,9.41,9.14,9.36,401926,0
2016-02-09,9.3,9.48,9.1,9.23,518505,0
2016-02-10,9.28,9.485,9.22,9.25,399083,0
2016-02-11,9.07,9.37,9,9.27,284989,0
2016-02-12,9.36,9.57,9.175,9.38,272448,0
2016-02-16,9.46,9.57,9.43,9.54,278813,0
2016-02-17,9.55,9.745,9.53,9.61,784354,0
2016-02-18,9.8,10.245,9.31,10.03,1944292,0
2016-02-19,10.02,10.28,9.93,10.09,714726,0
2016-02-22,10.2,10.39,10.1,10.15,549222,0
2016-02-23,10.17,10.39,10.14,10.27,374186,0
2016-02-24,10.22,10.39,10.15,10.32,348124,0
2016-02-25,10.42,10.52,10.35,10.42,329045,0
2016-02-26,10.48,10.54,10.29,10.38,317197,0
2016-02-29,10.36,10.48,10.25,10.33,419518,0
2016-03-01,10.39,10.52,10.265,10.41,387889,0
2016-03-02,10.49,10.59,10.41,10.49,358880,0
2016-03-03,10.45,10.5,10.35,10.42,322901,0
2016-03-04,10.42,10.54,10.36,10.38,444158,0
2016-03-07,10.31,10.45,10.24,10.31,305605,0
2016-03-08,10.29,10.59,10.19,10.25,440548,0
2016-03-09,10.25,10.38,10.24,10.25,189115,0
2016-03-10,10.29,10.33,10.08,10.19,375323,0
2016-03-11,10.19,10.3599,10.05,10.18,299211,0
2016-03-14,10.18,10.27,10,10.04,346034,0
2016-03-15,10.02,10.07,9.88,9.95,450312,0
2016-03-16,9.97,10.13,9.59,10.05,423337,0
2016-03-17,10,10.245,10,10.15,372612,0
2016-03-18,10.21,10.38,10.1,10.27,560476,0
2016-03-21,10.25,10.26,10.005,10.05,705777,0
2016-03-22,9.98,10.165,9.92,10.07,525769,0
2016-03-23,10.02,10.07,9.9,9.93,452405,0
2016-03-24,9.93,10.05,9.78,9.98,432935,0
2016-03-28,10.04,10.16,9.9301,10.01,331922,0
2016-03-29,10.02,10.31,9.88,10.3,551331,0
2016-03-30,10.36,10.44,10.19,10.25,508675,0
2016-03-31,10.24,10.46,10.14,10.36,907651,0
2016-04-01,10.33,10.47,10.27,10.37,359616,0
2016-04-04,10.36,10.52,10.21,10.32,226893,0
2016-04-05,10.21,10.31,10.06,10.16,229030,0
2016-04-06,10.15,10.29,10.08,10.14,238960,0
2016-04-07,10.13,10.275,10.065,10.12,312192,0
2016-04-08,10.14,10.26,10.09,10.14,230595,0
2016-04-11,10.19,10.315,9.99,10.03,369959,0
2016-04-12,10.02,10.18,10,10,312661,0
2016-04-13,10.06,10.26,10,10.24,382469,0
2016-04-14,10.26,10.29,10.0901,10.1,281945,0
2016-04-15,10.11,10.25,10.11,10.14,182291,0
2016-04-18,10.14,10.37,10.14,10.28,344588,0
2016-04-19,10.27,10.355,10.13,10.25,436445,0
2016-04-20,10.18,10.3,9.99,10.16,574854,0
2016-04-21,10.18,10.25,9.97,10.01,347663,0
2016-04-22,10.02,10.15,9.93,10,395448,0
2016-04-25,10.02,10.191,9.98,10.11,597801,0
2016-04-26,10.11,10.2,9.99,10.11,287080,0
2016-04-27,10.07,10.1,9.93,10.03,298507,0
2016-04-28,10.03,10.166,9.96,9.99,315113,0
2016-04-29,9.96,10.1,9.84,9.89,364159,0
2016-05-02,9.94,10.04,9.88,9.91,378620,0
2016-05-03,10.46,10.75,10.26,10.5,1261651,0
2016-05-04,10.37,10.583,10.28,10.51,560310,0
2016-05-05,10.53,10.646,10.38,10.46,519539,0
2016-05-06,10.42,10.74,10.41,10.72,366023,0
2016-05-09,10.77,11.015,10.6,10.95,407080,0
2016-05-10,10.96,11.04,10.88,10.93,274007,0
2016-05-11,10.93,10.93,10.64,10.66,360081,0
2016-05-12,10.69,10.88,10.67,10.78,432246,0
2016-05-13,10.78,10.81,10.61,10.67,314789,0
2016-05-16,10.68,10.84,10.64,10.73,266058,0
2016-05-17,10.72,10.835,10.53,10.62,547660,0
2016-05-18,10.57,10.82,10.47,10.52,380385,0
2016-05-19,10.5,10.86,10.4,10.445,277563,0
2016-05-20,10.5,10.71,10.39,10.495,260482,0
2016-05-23,10.52,10.75,10.47,10.49,280537,0
2016-05-24,10.55,10.79,10.48,10.77,279361,0
2016-05-25,10.76,10.79,10.6,10.65,199918,0
2016-05-26,10.66,10.85,10.65,10.67,280098,0
2016-05-27,10.86,11.32,10.86,10.97,587757,0
2016-05-31,10.84,10.98,10.56,10.74,543602,0
2016-06-01,10.78,10.98,10.77,10.94,993820,0
2016-06-02,10.93,11.02,10.84,10.97,322478,0
2016-06-03,10.98,11,10.77,10.86,347901,0
2016-06-06,10.85,11.09,10.81,11.05,243316,0
2016-06-07,11.02,11.12,10.99,11.05,351693,0
2016-06-08,11.05,11.22,11.02,11.22,387008,0
2016-06-09,11.26,11.36,11.16,11.32,395807,0
2016-06-10,11.25,11.34,11.085,11.12,312799,0
2016-06-13,11.1,11.12,10.93,10.94,418449,0
2016-06-14,10.92,11.2,10.85,11.02,237036,0
2016-06-15,11.02,11.18,10.885,10.91,322629,0
2016-06-16,10.85,11.16,10.68,10.89,296530,0
2016-06-17,10.92,11.12,10.67,10.85,560821,0
2016-06-20,10.89,11.14,10.89,10.97,309296,0
2016-06-21,11.03,11.19,10.81,10.89,220288,0
2016-06-22,10.91,10.985,10.735,10.78,169866,0
2016-06-23,10.87,10.96,10.785,10.86,418030,0
2016-06-24,10.61,10.8,10.52,10.655,384255,0
2016-06-27,10.65,10.84,10.37,10.45,338494,0
2016-06-28,10.49,10.65,10.42,10.45,315540,0
2016-06-29,10.55,10.83,10.55,10.7,186004,0
2016-06-30,10.75,10.84,10.5,10.73,211105,0
2016-07-01,10.75,10.87,10.61,10.72,296702,0
2016-07-05,10.74,10.805,10.69,10.71,342594,0
2016-07-06,10.72,10.82,10.64,10.76,300248,0
2016-07-07,10.74,10.9,10.73,10.8,233554,0
2016-07-08,10.8,11.05,10.8,11.01,285632,0
2016-07-11,11.05,11.24,11.02,11.2,210978,0
2016-07-12,11.22,11.28,11.19,11.2,280138,0
2016-07-13,11.19,11.29,11.08,11.13,343198,0
2016-07-14,11.18,11.3,11.06,11.16,238373,0
2016-07-15,11.22,11.22,11.06,11.13,178469,0
2016-07-18,11.16,11.23,11.09,11.1,151921,0
2016-07-19,11.11,11.17,11.03,11.1,185146,0
2016-07-20,11.15,11.25,11.11,11.13,172947,0
2016-07-21,11.12,11.39,11.09,11.35,294888,0
2016-07-22,11.32,11.885,11.32,11.79,532575,0
2016-07-25,11.76,11.76,11.6,11.67,170720,0
2016-07-26,11.63,11.63,11.24,11.27,247754,0
2016-07-27,11.28,11.374,11.18,11.27,208736,0
2016-07-28,11.26,11.325,11.13,11.29,204074,0
2016-07-29,11.25,11.26,11.085,11.16,357069,0
2016-08-01,11.19,11.275,11.11,11.2,516729,0
2016-08-02,11.17,11.2,10.94,10.94,267124,0
2016-08-03,10.96,10.99,10.81,10.88,456401,0
2016-08-04,10.81,10.96,10.38,10.72,828343,0
2016-08-05,10.76,10.96,10.76,10.88,398912,0
2016-08-08,10.82,10.91,10.81,10.87,249132,0
2016-08-09,10.84,11.14,10.84,11.13,376540,0
2016-08-10,11.11,11.23,10.98,11.03,225734,0
2016-08-11,11.07,11.19,11.01,11.04,412696,0
2016-08-12,11.02,11.14,10.98,11.02,212222,0
2016-08-15,11.01,11.115,11.01,11.09,130035,0
2016-08-16,11.04,11.07,10.98,10.98,197379,0
2016-08-17,10.97,10.998,10.81,10.94,230291,0
2016-08-18,10.93,11.02,10.9,10.98,147617,0
2016-08-19,10.99,10.99,10.81,10.82,257861,0
2016-08-22,10.84,10.86,10.68,10.85,315755,0
2016-08-23,10.89,10.96,10.85,10.88,175901,0
2016-08-24,10.89,10.96,10.66,10.67,410376,0
2016-08-25,10.67,10.86,10.64,10.66,289646,0
2016-08-26,10.7,10.7,10.45,10.45,284895,0
2016-08-29,10.48,10.59,10.43,10.48,334893,0
2016-08-30,10.45,10.47,10.39,10.44,307177,0
2016-08-31,10.46,10.51,10.38,10.44,375176,0
2016-09-01,10.48,10.55,10.4282,10.53,377669,0
2016-09-02,10.59,10.79,10.56,10.77,302755,0
2016-09-06,10.8,10.86,10.69,10.71,270788,0
2016-09-07,10.74,10.92,10.725,10.91,329615,0
2016-09-08,10.85,10.85,10.68,10.68,438536,0
2016-09-09,10.63,10.69,10.38,10.38,631263,0
2016-09-12,10.39,10.53,10.36,10.48,257372,0
2016-09-13,10.43,10.46,10.28,10.43,418735,0
2016-09-14,10.39,10.54,10.32,10.48,461123,0
2016-09-15,10.44,10.4955,10.33,10.48,363891,0
2016-09-16,10.5,10.7,10.45,10.67,466397,0
2016-09-19,10.66,10.7,10.44,10.48,261382,0
2016-09-20,10.54,10.63,10.42,10.44,225666,0
2016-09-21,10.49,10.55,10.35,10.45,178970,0
2016-09-22,10.48,10.76,10.46,10.75,280525,0
2016-09-23,10.7,10.79,10.64,10.74,254056,0
2016-09-26,10.68,10.71,10.48,10.48,201034,0
2016-09-27,10.49,10.61,10.42,10.49,274899,0
2016-09-28,10.46,10.465,10.295,10.34,329366,0
2016-09-29,10.31,10.38,10.21,10.34,406830,0
2016-09-30,10.34,10.73,10.31,10.69,493250,0
2016-10-03,10.64,10.75,10.56,10.66,370957,0
2016-10-04,10.68,10.75,10.6,10.63,243119,0
2016-10-05,10.65,10.66,10.43,10.46,403408,0
2016-10-06,10.41,10.41,10.2,10.33,485366,0
2016-10-07,10.3,10.3564,10.21,10.26,223698,0
2016-10-10,10.29,10.4,10.25,10.37,187204,0
2016-10-11,10.38,10.38,10.22,10.23,220443,0
2016-10-12,10.25,10.4,10.22,10.29,155244,0
2016-10-13,10.22,10.33,10.21,10.23,164328,0
2016-10-14,10.29,10.55,10.28,10.52,292008,0
2016-10-17,10.5,10.54,10.345,10.41,241827,0
2016-10-18,10.51,10.55,10.31,10.35,248894,0
2016-10-19,10.39,10.53,10.39,10.46,166064,0
2016-10-20,10.43,10.45,10.3,10.38,147033,0
2016-10-21,10.29,10.5099,10.29,10.44,231004,0
2016-10-24,10.53,10.63,10.5,10.52,163088,0
2016-10-25,10.47,10.58,10.23,10.3,286346,0
2016-10-26,10.23,10.32,10.11,10.11,283721,0
2016-10-27,10.16,10.23,10.11,10.18,332616,0
2016-10-28,10.15,10.45,10.14,10.29,293769,0
2016-10-31,10.35,10.46,10.31,10.37,270851,0
2016-11-01,10.39,10.39,10.02,10.09,570182,0
2016-11-02,10.5,11.38,10.35,11,1196445,0
2016-11-03,10.98,11.5,10.98,11.23,526943,0
2016-11-04,11.3,11.3,10.99,10.99,339254,0
2016-11-07,10.99,11.28,10.94,11.07,349533,0
2016-11-08,11.09,11.15,10.995,11.06,274282,0
2016-11-09,10.92,11.47,10.91,11.47,374690,0
2016-11-10,11.5,11.87,11.34,11.81,477867,0
2016-11-11,11.75,12.44,11.7,12.43,675870,0
2016-11-14,12.29,12.54,12.08,12.24,657974,0
2016-11-15,12.15,12.39,11.95,12.06,397724,0
2016-11-16,12.07,12.36,12.07,12.26,394348,0
2016-11-17,12.21,12.37,12.14,12.15,246670,0
2016-11-18,12.12,12.29,11.92,12.24,352450,0
2016-11-21,12.22,12.35,12.16,12.24,316731,0
2016-11-22,12.33,12.45,12.17,12.44,435007,0
2016-11-23,12.51,12.81,12.47,12.49,400061,0
2016-11-25,12.5,12.73,12.5,12.67,162795,0
2016-11-28,12.6,12.7,12.305,12.33,348616,0
2016-11-29,12.4,12.46,12.24,12.26,366894,0
2016-11-30,12.23,12.39,12.07,12.09,335068,0
2016-12-01,12.09,12.44,12.09,12.27,382152,0
2016-12-02,12.27,12.46,12.105,12.14,282901,0
2016-12-05,12.15,12.38,12.14,12.36,270479,0
2016-12-06,12.41,12.62,12.24,12.55,354718,0
2016-12-07,12.57,12.69,12.52,12.59,305210,0
2016-12-08,12.61,12.98,12.38,12.92,365360,0
2016-12-09,13.03,13.05,12.72,12.84,409720,0
2016-12-12,12.78,12.94,12.53,12.79,287633,0
2016-12-13,12.8,12.92,12.73,12.81,295949,0
2016-12-14,12.84,12.96,12.68,12.78,199723,0
2016-12-15,12.73,12.93,12.71,12.81,262307,0
2016-12-16,12.87,13.06,12.71,12.9,600405,0
2016-12-19,12.88,13.07,12.8503,12.87,223492,0
2016-12-20,12.97,13.16,12.78,13,276833,0
2016-12-21,12.97,13.1,12.9,12.96,258485,0
2016-12-22,12.99,13.04,12.81,12.86,214005,0
2016-12-23,12.9,12.98,12.84,12.94,143196,0
2016-12-27,12.89,13.01,12.88,12.95,208981,0
2016-12-28,12.95,12.99,12.8,12.87,245361,0
2016-12-29,12.9,13.04,12.84,12.9,157870,0
2016-12-30,12.89,13.0099,12.76,12.83,354940,0
2017-01-03,12.92,12.92,12.6403,12.77,356226,0
2017-01-04,12.82,12.95,12.76,12.85,211730,0
2017-01-05,12.81,12.92,12.72,12.81,275515,0
2017-01-06,12.76,12.83,12.62,12.63,457011,0
2017-01-09,12.5,12.63,12.28,12.31,1239513,0
2017-01-10,12.25,12.501,12.25,12.43,341562,0
2017-01-11,12.54,12.54,12.38,12.48,151436,0
2017-01-12,12.43,12.5,12.255,12.42,334368,0
2017-01-13,12.41,12.5,12.34,12.4,295717,0
2017-01-17,12.31,12.46,12.225,12.3,414305,0
2017-01-18,12.33,12.41,12.18,12.36,324149,0
2017-01-19,12.38,12.4,12.26,12.28,394153,0
2017-01-20,12.23,12.33,12.2,12.27,294062,0
2017-01-23,12.2,12.3,12.17,12.23,298970,0
2017-01-24,12.25,12.31,11.97,12.25,449076,0
2017-01-25,12.25,12.38,12.23,12.29,282453,0
2017-01-26,12.23,12.29,12.22,12.24,190770,0
2017-01-27,12.23,12.245,12.11,12.2,226218,0
2017-01-30,12.11,12.23,12.05,12.19,200267,0
2017-01-31,12.16,12.24,12.09,12.17,264174,0
2017-02-01,12.15,12.24,12.06,12.07,291002,0
2017-02-02,12.07,12.195,12.05,12.12,483164,0
2017-02-03,12.16,12.23,12.1,12.225,323982,0
2017-02-06,12.19,12.28,12.05,12.05,247970,0
2017-02-07,12.09,12.18,12.02,12.04,228899,0
2017-02-08,12.01,12.11,11.91,12.07,245270,0
2017-02-09,12.08,12.36,12.08,12.33,539809,0
2017-02-10,12.4,12.54,12.34,12.51,295356,0
2017-02-13,12.58,12.59,12.29,12.36,268250,0
2017-02-14,12.3,12.39,12.23,12.3,251572,0
2017-02-15,12.37,12.4,12.19,12.3,397526,0
2017-02-16,12.86,14.25,12.86,13.77,1866899,0
2017-02-17,13.9,13.94,13.69,13.71,526117,0
2017-02-21,13.23,13.72,13.13,13.17,675019,0
2017-02-22,13.18,13.31,12.88,12.9,334776,0
2017-02-23,12.89,12.95,12.79,12.8,230298,0
2017-02-24,12.77,12.8,12.57,12.72,251466,0
2017-02-27,12.72,12.82,12.62,12.64,303818,0
2017-02-28,12.62,12.74,12.53,12.56,431229,0
2017-03-01,12.64,12.74,12.56,12.66,306038,0
2017-03-02,12.64,12.76,12.6,12.71,250022,0
2017-03-03,12.66,12.77,12.55,12.57,240895,0
2017-03-06,12.56,12.62,12.455,12.6,264383,0
2017-03-07,12.56,12.6,12.38,12.38,144745,0
2017-03-08,12.44,12.5,12.35,12.41,186485,0
2017-03-09,12.42,12.515,12.36,12.37,181792,0
2017-03-10,12.37,12.5,12.36,12.4,203468,0
2017-03-13,12.47,12.51,12.3,12.31,259617,0
2017-03-14,12.32,12.36,12.18,12.3,164629,0
2017-03-15,12.38,12.5,12.32,12.45,220228,0
2017-03-16,12.47,12.49,12.36,12.44,210220,0
2017-03-17,12.33,12.53,12.33,12.47,395872,0
2017-03-20,12.47,12.5,12.34,12.35,213514,0
2017-03-21,12.4,12.46,12.13,12.14,338264,0
2017-03-22,12.17,12.26,11.89,12.04,376281,0
2017-03-23,12.03,12.26,11.95,12.14,226654,0
2017-03-24,12.15,12.27,12.09,12.13,193087,0
2017-03-27,11.98,12.07,11.81,11.92,382256,0
2017-03-28,11.94,12.27,11.94,12.2,349533,0
2017-03-29,12.13,12.3,12.13,12.21,193925,0
2017-03-30,12.25,12.35,12.16,12.34,332501,0
2017-03-31,12.29,12.41,12.24,12.37,691325,0
2017-04-03,12.37,12.46,12.27,12.29,343796,0
2017-04-04,12.29,12.34,12.135,12.19,237468,0
2017-04-05,12.3,12.41,12.16,12.24,267342,0
2017-04-06,12.24,12.41,12.19,12.38,240709,0
2017-04-07,12.3,12.51,12.29,12.36,417384,0
2017-04-10,12.36,12.4375,12.26,12.36,193621,0
2017-04-11,12.32,12.51,12.32,12.5,217916,0
2017-04-12,12.46,12.52,12.3,12.38,181911,0
2017-04-13,12.38,12.4375,12.16,12.17,306886,0
2017-04-17,12.16,12.21,12.09,12.19,248497,0
2017-04-18,12.15,12.25,12.14,12.25,211723,0
2017-04-19,12.28,12.36,12.25,12.3,238246,0
2017-04-20,12.35,12.54,12.295,12.52,229203,0
2017-04-21,12.46,12.5199,12.34,12.46,336963,0
2017-04-24,12.63,12.86,12.58,12.81,412084,0
2017-04-25,12.86,13.02,12.76,12.76,270064,0
2017-04-26,12.73,13.05,12.73,12.95,303339,0
2017-04-27,13.03,13.04,12.82,12.91,195613,0
2017-04-28,12.93,12.93,12.68,12.7,342012,0
2017-05-01,12.77,12.81,12.61,12.73,205600,0
2017-05-02,12.81,12.81,12.65,12.71,358490,0
2017-05-03,12.07,12.32,11.55,11.905,1177843,0
2017-05-04,11.94,12.196,11.875,12.04,438656,0
2017-05-05,12.08,12.2,11.92,12.14,259820,0
2017-05-08,12.14,12.1624,11.9699,11.97,235757,0
2017-05-09,11.98,12.08,11.9,12.06,336264,0
2017-05-10,12.03,12.12,11.95,12.04,387885,0
2017-05-11,11.95,12.09,11.86,12,749638,0
2017-05-12,12.02,12.48,11.68,11.68,687994,0
2017-05-15,11.67,11.76,11.58,11.58,448160,0
2017-05-16,11.58,11.62,11.434,11.48,287149,0
2017-05-17,11.43,11.53,11.28,11.41,446656,0
2017-05-18,11.36,11.54,11.35,11.44,415799,0
2017-05-19,11.43,11.6,11.3,11.47,295820,0
2017-05-22,11.47,11.56,11.345,11.4,236864,0
2017-05-23,11.44,11.44,11.35,11.37,185199,0
2017-05-24,11.41,11.54,11.375,11.5,198246,0
2017-05-25,11.51,11.57,11.4,11.54,302802,0
2017-05-26,11.46,11.65,11.34,11.61,344192,0
2017-05-30,11.61,11.77,11.54,11.66,419684,0
2017-05-31,11.67,11.92,11.58,11.9,644834,0
2017-06-01,11.98,11.98,11.77,11.95,518142,0
2017-06-02,11.96,12.19,11.87,12.12,511222,0
2017-06-05,12.11,12.16,12.03,12.13,483964,0
2017-06-06,12.06,12.17,11.69,12.11,299949,0
2017-06-07,12.12,12.24,12.075,12.11,410777,0
2017-06-08,12.08,12.22,11.96,12.03,410475,0
2017-06-09,12.02,12.1,11.905,12.06,290597,0
2017-06-12,12.08,12.1,11.88,11.91,397804,0
2017-06-13,11.88,11.89,11.68,11.79,350225,0
2017-06-14,11.83,11.95,11.62,11.69,323657,0
2017-06-15,11.58,11.63,11.38,11.62,313204,0
2017-06-16,11.33,11.6,11.33,11.5,757451,0
2017-06-19,11.53,11.53,11.3,11.49,509359,0
2017-06-20,11.5,11.5,11.17,11.21,354538,0
2017-06-21,11.18,11.27,11.06,11.07,378397,0
2017-06-22,11.02,11.115,10.87,11.07,555785,0
2017-06-23,11.09,11.525,11.04,11.47,912294,0
2017-06-26,11.48,11.59,11.45,11.57,421615,0
2017-06-27,11.57,11.71,11.53,11.6,382607,0
2017-06-28,11.68,11.82,11.64,11.76,383946,0
2017-06-29,11.76,11.81,11.58,11.75,362942,0
2017-06-30,11.8,11.88,11.74,11.77,315190,0
2017-07-03,11.83,11.94,11.75,11.88,300499,0
2017-07-05,11.89,11.89,11.62,11.81,397428,0
2017-07-06,11.72,11.77,11.54,11.67,383393,0
2017-07-07,11.72,11.77,11.64,11.66,214272,0
2017-07-10,11.62,11.66,11.47,11.49,338798,0
2017-07-11,11.5,11.6,11.42,11.48,308781,0
2017-07-12,11.55,11.61,11.49,11.5,271694,0
2017-07-13,11.49,11.49,11.345,11.45,283011,0
2017-07-14,11.42,11.52,11.395,11.42,234076,0
2017-07-17,11.41,11.53,11.36,11.47,248060,0
2017-07-18,11.43,11.49,11.37,11.42,333335,0
2017-07-19,11.41,11.59,11.41,11.5,294960,0
2017-07-20,11.48,11.695,11.47,11.66,237187,0
2017-07-21,11.78,11.86,11.59,11.6,238869,0
2017-07-24,11.6,11.63,11.4,11.42,244907,0
2017-07-25,11.43,11.655,11.43,11.58,244921,0
2017-07-26,11.59,11.61,11.46,11.52,204822,0
2017-07-27,11.53,11.63,11.49,11.55,206847,0
2017-07-28,11.47,11.58,11.3,11.4,328106,0
2017-07-31,11.45,11.47,11.285,11.36,326681,0
2017-08-01,11.42,11.73,11.24,11.65,621967,0
2017-08-02,11.74,12.99,11.4404,12.31,1054858,0
2017-08-03,12.29,12.37,12.12,12.12,459621,0
2017-08-04,12.23,12.28,12.06,12.21,289457,0
2017-08-07,12.21,12.435,12.21,12.31,278693,0
2017-08-08,12.29,12.39,12.17,12.2,192096,0
2017-08-09,12.14,12.18,12.05,12.08,236677,0
2017-08-10,12,12.19,11.99,12.03,221043,0
2017-08-11,12.1,12.16,11.97,12.1,242291,0
2017-08-14,12.17,12.38,12.14,12.36,230022,0
2017-08-15,12.36,12.4425,12.23,12.25,149837,0
2017-08-16,12.3,12.4,12.25,12.29,146693,0
2017-08-17,12.21,12.4,12.18,12.18,173962,0
2017-08-18,12.06,12.34,11.96,12.12,240406,0
2017-08-21,12.05,12.13,12.02,12.03,180308,0
2017-08-22,12.08,12.1719,12.05,12.13,142640,0
2017-08-23,12.03,12.28,11.94,11.95,177436,0
2017-08-24,11.96,12.07,11.72,11.74,270084,0
2017-08-25,11.8,11.879,11.69,11.69,276820,0
2017-08-28,11.76,11.87,11.64,11.76,223748,0
2017-08-29,11.72,11.82,11.62,11.63,177878,0
2017-08-30,11.6,11.78,11.5,11.73,160247,0
2017-08-31,11.74,11.97,11.74,11.96,281982,0
2017-09-01,11.94,12.05,11.85,12.01,193675,0
2017-09-05,12,12.01,11.74,11.81,252028,0
2017-09-06,11.88,11.88,11.62,11.62,396141,0
2017-09-07,11.62,11.675,11.33,11.4,296847,0
2017-09-08,11.41,11.48,11.31,11.41,386319,0
2017-09-11,11.52,11.72,11.52,11.57,228833,0
2017-09-12,11.56,11.81,11.52,11.75,244681,0
2017-09-13,11.75,12.08,11.684,11.89,323370,0
2017-09-14,11.88,11.88,11.61,11.75,324158,0
2017-09-15,11.76,11.91,11.495,11.84,941366,0
2017-09-18,11.9,12.01,11.78,11.8,259261,0
2017-09-19,11.85,11.97,11.78,11.9,211883,0
2017-09-20,11.89,12.23,11.88,12.07,357138,0
2017-09-21,12.07,12.1,11.98,12.01,194609,0
2017-09-22,12,12.16,12,12.11,182734,0
2017-09-25,12.08,12.265,12.08,12.21,393127,0
2017-09-26,12.18,12.41,12.14,12.37,273952,0
2017-09-27,12.41,12.5,12.19,12.41,323403,0
2017-09-28,12.38,12.53,12.31,12.43,267260,0
2017-09-29,12.45,12.51,12.41,12.44,219948,0
2017-10-02,12.48,12.73,12.39,12.73,319196,0
2017-10-03,12.76,12.99,12.69,12.81,278167,0
2017-10-04,12.8,12.99,12.74,12.76,181874,0
2017-10-05,12.8,12.98,12.75,12.87,155481,0
2017-10-06,12.9,13.2,12.89,13.05,310800,0
2017-10-09,13.05,13.14,12.935,13.02,206596,0
2017-10-10,13.09,13.16,13.025,13.14,206797,0
2017-10-11,13.11,13.15,12.97,13,144279,0
2017-10-12,12.98,13.005,12.86,12.95,132458,0
2017-10-13,12.96,13.05,12.895,12.98,153151,0
2017-10-16,13.04,13.25,12.91,12.93,205635,0
2017-10-17,12.9,13.1,12.888,12.99,189188,0
2017-10-18,13.05,13.1,12.955,13.06,238999,0
2017-10-19,13.05,13.15,12.9844,13.13,190956,0
2017-10-20,13.15,13.21,13.04,13.09,534925,0
2017-10-23,13.13,13.2,12.98,13.01,216351,0
2017-10-24,12.99,13.11,12.73,13.06,245255,0
2017-10-25,12.97,13.01,12.8,12.89,243593,0
2017-10-26,12.93,13.0366,12.79,12.88,339160,0
2017-10-27,12.95,13.15,12.88,13,471481,0
2017-10-30,12.96,12.98,12.79,12.84,231513,0
2017-10-31,13.02,13.25,12.935,13.07,388440,0
2017-11-01,13.07,13.24,12.83,12.84,482428,0
2017-11-02,12.51,13.35,12.367,13.3,850167,0
2017-11-03,13.29,13.29,12.84,12.84,352848,0
2017-11-06,12.85,12.87,12.61,12.61,221694,0
2017-11-07,12.54,12.63,12.28,12.31,232444,0
2017-11-08,12.22,12.33,12.09,12.23,321635,0
2017-11-09,12.13,12.27,12.11,12.23,203106,0
2017-11-10,12.23,12.42,12.23,12.3,161621,0
