Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.31,6.42,5.92,6.37,219299,0
2005-02-28,6.48,6.48,6.12,6.22,211980,0
2005-03-01,6.17,6.35,6.05,6.2,127622,0
2005-03-02,6.33,6.45,6.03,6.29,117234,0
2005-03-03,6.25,6.5,6.25,6.34,523581,0
2005-03-04,6.4,6.4,6.1,6.34,173085,0
2005-03-07,6.29,6.34,6.17,6.3,64953,0
2005-03-08,6.15,6.39,6.15,6.35,69159,0
2005-03-09,6.38,6.38,6.16,6.23,113891,0
2005-03-10,6.29,6.38,6.22,6.32,82719,0
2005-03-11,6.25,6.35,6.22,6.23,42646,0
2005-03-14,6.18,6.22,6,6.04,159680,0
2005-03-15,5.95,6.01,5.78,5.81,618505,0
2005-03-16,5.75,6,5.7,5.89,126053,0
2005-03-17,5.79,6,5.79,5.91,47633,0
2005-03-18,5.9,6.06,5.88,6.06,47251,0
2005-03-21,6.09,6.15,5.68,6.01,78254,0
2005-03-22,6,6.15,5.94,6.1,92972,0
2005-03-23,6.13,6.2,6.02,6.05,333404,0
2005-03-24,6.05,6.05,5.78,5.93,82140,0
2005-03-28,5.78,5.81,5.66,5.71,77763,0
2005-03-29,5.67,5.81,5.54,5.77,65135,0
2005-03-30,5.77,5.9,5.75,5.9,37065,0
2005-03-31,5.86,5.88,5.49,5.75,155746,0
2005-04-01,5.84,5.89,5.65,5.8,190649,0
2005-04-04,5.72,5.86,5.71,5.81,75399,0
2005-04-05,5.78,5.9,5.75,5.81,145230,0
2005-04-06,5.71,5.94,5.7,5.89,67391,0
2005-04-07,5.92,6.01,5.81,5.95,32684,0
2005-04-08,5.81,5.91,5.65,5.87,61510,0
2005-04-11,5.77,5.96,5.77,5.85,163392,0
2005-04-12,5.81,6,5.66,5.76,51997,0
2005-04-13,5.83,5.85,5.41,5.55,68018,0
2005-04-14,5.55,5.55,4.91,4.95,407841,0
2005-04-15,4.9,5.05,4.6,4.91,192461,0
2005-04-18,4.81,5.13,4.62,4.8,131906,0
2005-04-19,4.83,4.88,4.8,4.86,154249,0
2005-04-20,4.83,5,4.64,4.84,48061,0
2005-04-21,4.78,5.08,4.78,4.99,140693,0
2005-04-22,5,5.17,4.91,5.05,138258,0
2005-04-25,5.07,5.07,4.63,4.83,124595,0
2005-04-26,4.65,4.82,4.48,4.76,190001,0
2005-04-27,4.76,5,4.52,4.99,122788,0
2005-04-28,4.95,5.12,4.87,5.05,137374,0
2005-04-29,5.19,5.19,4.9,5.07,173081,0
2005-05-02,5.03,5.11,4.9,4.95,90526,0
2005-05-03,4.9,5,4.88,4.94,62775,0
2005-05-04,4.88,5,4.85,4.96,50900,0
2005-05-05,4.91,4.99,4.84,4.85,47615,0
2005-05-06,4.86,4.91,4.8,4.8,65497,0
2005-05-09,4.92,5.03,4.84,4.97,62629,0
2005-05-10,5.04,5.04,4.85,5,40020,0
2005-05-11,4.93,4.93,4.8,4.81,41493,0
2005-05-12,4.71,4.97,4.65,4.66,54020,0
2005-05-13,4.7,4.95,4.7,4.79,45589,0
2005-05-16,4.89,4.9,4.55,4.63,40547,0
2005-05-17,4.75,4.76,4.51,4.57,100246,0
2005-05-18,4.6,4.82,4.6,4.79,49509,0
2005-05-19,4.76,4.95,4.52,4.83,52608,0
2005-05-20,4.79,4.98,4.69,4.69,350260,0
2005-05-23,4.75,4.8,4.41,4.59,146535,0
2005-05-24,4.48,4.57,4.4,4.51,73912,0
2005-05-25,4.45,4.6,4.31,4.4,77270,0
2005-05-26,4.48,4.55,4.35,4.43,155470,0
2005-05-27,4.5,4.52,4.36,4.38,22818,0
2005-05-31,4.42,4.6,4.15,4.35,49177,0
2005-06-01,4.42,4.6,4.13,4.44,102169,0
2005-06-02,4.5,4.74,4.47,4.64,49387,0
2005-06-03,4.86,4.86,4.52,4.6,114442,0
2005-06-06,4.55,4.63,4.39,4.5,65995,0
2005-06-07,4.57,4.72,4.35,4.38,54411,0
2005-06-08,4.47,4.47,4,4.32,470048,0
2005-06-09,4.29,4.55,4.21,4.44,46595,0
2005-06-10,4.52,4.61,4.52,4.59,33813,0
2005-06-13,4.61,4.64,4.48,4.57,30396,0
2005-06-14,4.48,4.54,4.37,4.51,80783,0
2005-06-15,4.53,4.64,4.25,4.54,95526,0
2005-06-16,4.47,4.6,4.26,4.36,171146,0
2005-06-17,4.27,4.33,4.17,4.2,64541,0
2005-06-20,4.2,4.4,4.2,4.31,65538,0
2005-06-21,4.2,4.37,4.19,4.25,54138,0
2005-06-22,4.28,4.36,4.16,4.28,141349,0
2005-06-23,4.36,4.57,4.31,4.57,65477,0
2005-06-24,4.68,4.7,4.47,4.64,91084,0
2005-06-27,4.59,4.62,4.26,4.38,32427,0
2005-06-28,4.34,4.59,4.34,4.58,39209,0
2005-06-29,4.65,4.67,4.58,4.63,310792,0
2005-06-30,4.6,4.6,4.34,4.51,43616,0
2005-07-01,4.49,4.63,4.32,4.52,36630,0
2005-07-05,4.41,4.6,4.4,4.6,44400,0
2005-07-06,4.63,4.63,4.45,4.55,22030,0
2005-07-07,4.47,4.55,4.3,4.47,96604,0
2005-07-08,4.38,4.6,4.35,4.58,175426,0
2005-07-11,4.79,5.5,4.55,5.24,314343,0
2005-07-12,5.25,5.29,5.04,5.04,111611,0
2005-07-13,5.04,5.34,5.04,5.18,93330,0
2005-07-14,5.19,5.35,5.17,5.3,60080,0
2005-07-15,5.38,5.4,5.18,5.38,79102,0
2005-07-18,5.39,5.44,5.21,5.41,62069,0
2005-07-19,5.42,5.46,5.25,5.28,110848,0
2005-07-20,5.28,5.45,5.16,5.31,55552,0
2005-07-21,5.32,5.38,5.12,5.37,60403,0
2005-07-22,5.38,5.38,5.14,5.21,32475,0
2005-07-25,5.12,5.3,5.1,5.25,26496,0
2005-07-26,5.35,5.66,5.16,5.43,84493,0
2005-07-27,5.45,5.65,5.39,5.47,114453,0
2005-07-28,5.38,5.73,5.38,5.71,132418,0
2005-07-29,5.7,5.85,5.5,5.83,170334,0
2005-08-01,5.83,5.86,5.59,5.82,82894,0
2005-08-02,5.86,5.86,5.65,5.69,82857,0
2005-08-03,5.7,5.7,5.38,5.64,88613,0
2005-08-04,5.63,5.63,5.26,5.42,43213,0
2005-08-05,5.4,5.54,5.27,5.31,41703,0
2005-08-08,5.2,5.32,5.14,5.25,53844,0
2005-08-09,5.18,5.25,4.95,5.17,45160,0
2005-08-10,5.25,5.25,5,5.12,70349,0
2005-08-11,5.15,5.32,5.03,5.26,62045,0
2005-08-12,5.13,5.4,5.08,5.34,57263,0
2005-08-15,5.39,5.39,5.04,5.2,33170,0
2005-08-16,5.17,5.58,5.03,5.22,81701,0
2005-08-17,5.31,5.31,5.14,5.2,61040,0
2005-08-18,5.34,5.34,5.07,5.1,36160,0
2005-08-19,5.08,5.1,4.75,4.97,111201,0
2005-08-22,4.85,4.96,4.72,4.84,97569,0
2005-08-23,4.91,5.05,4.86,5.03,31420,0
2005-08-24,4.9,5.1,4.89,4.96,356641,0
2005-08-25,4.97,5,4.63,4.83,66975,0
2005-08-26,4.81,4.92,4.8,4.83,19937,0
2005-08-29,4.79,4.89,4.5,4.84,129257,0
2005-08-30,4.75,4.85,4.6,4.8,109105,0
2005-08-31,4.81,4.88,4.67,4.79,80076,0
2005-09-01,4.72,4.79,4.64,4.69,46557,0
2005-09-02,4.79,4.98,4.73,4.81,123898,0
2005-09-06,4.76,4.82,4.56,4.61,122601,0
2005-09-07,4.6,4.76,4.6,4.65,75370,0
2005-09-08,4.6,4.76,4.41,4.46,107205,0
2005-09-09,4.45,4.68,4.17,4.37,160894,0
2005-09-12,4.5,4.55,4.41,4.52,165724,0
2005-09-13,4.5,4.75,4.36,4.64,694853,0
2005-09-14,4.69,4.83,4.57,4.72,170152,0
2005-09-15,4.71,4.74,4.5,4.5,74358,0
2005-09-16,4.6,4.72,4.47,4.47,77493,0
2005-09-19,4.47,4.55,4.41,4.48,112727,0
2005-09-20,4.76,4.76,4.33,4.44,164410,0
2005-09-21,4.42,4.57,4.35,4.55,188340,0
2005-09-22,4.54,4.76,4.46,4.72,141258,0
2005-09-23,4.75,4.75,4.57,4.71,64361,0
2005-09-26,4.72,4.74,4.6,4.66,43955,0
2005-09-27,4.73,4.75,4.65,4.72,152724,0
2005-09-28,4.8,5.11,4.73,5.1,218438,0
2005-09-29,5.09,5.12,4.98,5.05,149316,0
2005-09-30,5.14,5.14,4.97,5.08,65716,0
2005-10-03,5.08,5.12,5.01,5.06,328170,0
2005-10-04,5.01,5.23,5.01,5.11,116154,0
2005-10-05,5.1,5.33,5.09,5.28,146067,0
2005-10-06,5.23,5.3,5.09,5.23,115524,0
2005-10-07,5.12,5.24,5.08,5.15,78513,0
2005-10-10,5.1,5.19,4.99,5.06,74244,0
2005-10-11,5,5.1,4.91,4.99,135068,0
2005-10-12,4.98,4.98,4.67,4.72,177999,0
2005-10-13,4.77,4.84,4.71,4.79,57681,0
2005-10-14,4.75,5.19,4.7,4.78,85525,0
2005-10-17,4.79,5.2,4.7,4.73,73038,0
2005-10-18,4.75,4.75,4.63,4.67,190210,0
2005-10-19,4.66,4.66,4.46,4.61,99961,0
2005-10-20,4.45,4.61,4.45,4.58,45130,0
2005-10-21,4.61,4.65,4.44,4.63,60954,0
2005-10-24,4.69,4.92,4.53,4.71,51690,0
2005-10-25,4.75,4.96,4.69,4.89,30397,0
2005-10-26,4.84,4.9,4.78,4.89,30215,0
2005-10-27,4.79,4.99,4.72,4.78,108046,0
2005-10-28,4.74,4.85,4.59,4.66,98211,0
2005-10-31,4.59,4.72,4.52,4.72,29500,0
2005-11-01,4.64,4.81,4.55,4.66,70785,0
2005-11-02,4.67,4.9,4.6,4.9,73397,0
2005-11-03,4.67,5.01,4.66,4.88,46194,0
2005-11-04,4.84,5.05,4.84,4.95,34216,0
2005-11-07,5.07,5.29,5.04,5.25,132020,0
2005-11-08,5.23,5.35,5.2,5.35,82086,0
2005-11-09,5.35,5.48,5.28,5.35,55378,0
2005-11-10,5.46,5.62,5.34,5.53,171392,0
2005-11-11,5.51,5.65,5.33,5.5,94517,0
2005-11-14,5.57,5.75,5.45,5.68,68431,0
2005-11-15,5.75,5.95,5.52,5.78,161440,0
2005-11-16,5.89,6,5.73,5.8,157652,0
2005-11-17,5.74,5.91,5.45,5.6,111094,0
2005-11-18,5.61,5.98,5.56,5.98,108063,0
2005-11-21,6.05,6.54,5.98,6.24,190430,0
2005-11-22,6.24,6.25,6.02,6.25,74083,0
2005-11-23,6.28,6.5,6.15,6.25,93888,0
2005-11-25,6.18,6.3,5.83,6.05,67489,0
2005-11-28,6.21,6.33,5.96,6.07,61363,0
2005-11-29,5.96,6.16,5.78,6.01,68441,0
2005-11-30,6.15,6.25,5.89,6.14,45745,0
2005-12-01,6.27,6.3,5.91,6.1,71843,0
2005-12-02,6.17,6.18,6.05,6.11,44275,0
2005-12-05,5.98,6.02,5.96,5.97,49556,0
2005-12-06,6,6.28,5.95,6.17,51876,0
2005-12-07,6.11,6.32,5.91,6.16,81110,0
2005-12-08,6.24,6.28,5.97,6.28,57402,0
2005-12-09,6.1,6.25,6,6.07,95023,0
2005-12-12,6.15,6.26,6.03,6.1,46346,0
2005-12-13,6.1,6.19,6.01,6.15,45095,0
2005-12-14,6.25,6.31,5.33,5.73,441273,0
2005-12-15,5.75,6.14,5.66,6.03,117745,0
2005-12-16,6.06,6.35,5.96,6.12,153612,0
2005-12-19,6.16,6.35,6.15,6.27,183595,0
2005-12-20,6.2,6.54,6.2,6.5,131235,0
2005-12-21,6.55,6.74,6.49,6.73,351632,0
2005-12-22,6.57,6.75,6.55,6.75,84713,0
2005-12-23,6.75,7.06,6.66,7,157036,0
2005-12-27,7,7.1,6.76,6.89,99134,0
2005-12-28,6.82,6.92,6.74,6.75,108849,0
2005-12-29,6.45,7.05,6.45,6.8,233604,0
2005-12-30,6.83,7,6.74,6.9,82349,0
2006-01-03,7.04,7.12,6.6,6.68,144927,0
2006-01-04,6.77,6.84,6.44,6.6,240713,0
2006-01-05,6.53,6.63,6.36,6.54,231907,0
2006-01-06,6.52,6.54,6.39,6.45,141161,0
2006-01-09,6.52,6.63,6.43,6.6,185456,0
2006-01-10,6.62,6.83,6.6,6.81,257219,0
2006-01-11,6.76,6.98,6.76,6.88,253812,0
2006-01-12,6.97,6.97,6.77,6.96,214071,0
2006-01-13,6.91,7.33,6.91,7.15,614964,0
2006-01-17,7,7.15,6.95,7.12,202722,0
2006-01-18,6.82,7.12,6.82,6.94,99610,0
2006-01-19,7.1,7.1,6.86,6.99,116210,0
2006-01-20,6.99,7.07,6.88,7.07,110024,0
2006-01-23,7,7.05,6.83,7.02,176396,0
2006-01-24,7.07,7.07,6.84,7.01,120233,0
2006-01-25,6.98,7.13,6.85,7.01,69921,0
2006-01-26,6.97,7.01,6.85,7,128070,0
2006-01-27,6.97,7.35,6.55,7.07,104261,0
2006-01-30,7.05,7.08,6.86,6.99,108173,0
2006-01-31,6.97,6.99,6.9,6.95,98610,0
2006-02-01,6.86,7.01,6.85,6.95,94705,0
2006-02-02,6.95,7.07,6.9,7.04,43861,0
2006-02-03,7.05,7.05,6.33,6.61,363641,0
2006-02-06,6.63,6.75,6.33,6.68,101867,0
2006-02-07,6.64,6.74,6.39,6.42,93270,0
2006-02-08,6.41,6.41,5.72,5.98,308130,0
2006-02-09,6,6.45,6,6.34,213608,0
2006-02-10,6.38,6.59,5.95,6.13,221450,0
2006-02-13,6.09,6.66,6,6.29,145545,0
2006-02-14,6.29,6.72,6.29,6.4,135207,0
2006-02-15,6.47,6.68,6.21,6.59,185168,0
2006-02-16,6.59,6.72,6.36,6.57,258685,0
2006-02-17,6.54,6.73,6.45,6.46,305843,0
2006-02-21,6.56,6.65,6.45,6.45,327366,0
2006-02-22,6.31,6.31,6.03,6.09,261954,0
2006-02-23,6.03,6.67,6.01,6.19,112513,0
2006-02-24,4.99,5.25,4.85,5.15,1713624,0
2006-02-27,5.25,5.48,4.85,5.1,410950,0
2006-02-28,5.1,5.1,4.88,4.88,409993,0
2006-03-01,4.9,5.07,4.83,4.97,282961,0
2006-03-02,5.1,5.11,4.81,4.9,192482,0
2006-03-03,4.83,5,4.83,4.9,182277,0
2006-03-06,4.93,4.94,4.76,4.83,211540,0
2006-03-07,4.82,4.89,4.59,4.75,136276,0
2006-03-08,4.78,4.79,4.6,4.7,68832,0
2006-03-09,4.73,4.94,4.57,4.75,117136,0
2006-03-10,4.78,4.95,4.75,4.85,169600,0
2006-03-13,4.88,5.11,4.82,4.85,169248,0
2006-03-14,4.88,5.06,4.83,4.87,109770,0
2006-03-15,4.89,5.02,4.83,5,698642,0
2006-03-16,5,5.06,4.94,4.96,143178,0
2006-03-17,4.8,4.9,4.32,4.63,939324,0
2006-03-20,4.65,4.75,4.45,4.58,238226,0
2006-03-21,4.63,5.04,4.55,4.58,243427,0
2006-03-22,4.59,4.8,4.45,4.76,231141,0
2006-03-23,4.74,4.77,4.6,4.65,76326,0
2006-03-24,4.67,4.69,4.46,4.65,108835,0
2006-03-27,4.66,4.7,4.62,4.62,506993,0
2006-03-28,4.65,4.65,4.5,4.59,71676,0
2006-03-29,4.56,4.56,4.41,4.5,196501,0
2006-03-30,4.48,4.54,4.34,4.4,140195,0
2006-03-31,4.4,4.84,4.35,4.75,178428,0
2006-04-03,4.75,4.87,4.7,4.86,158275,0
2006-04-04,4.84,4.88,4.64,4.81,66076,0
2006-04-05,4.78,4.78,4.52,4.6,80450,0
2006-04-06,4.57,4.57,4.19,4.22,204944,0
2006-04-07,4.22,4.31,3.96,3.98,142113,0
2006-04-10,3.98,4.23,3.84,4.18,136257,0
2006-04-11,4.15,4.17,3.9,3.93,108107,0
2006-04-12,3.9,3.91,3.43,3.67,402521,0
2006-04-13,3.62,4,3.62,3.94,175787,0
2006-04-17,4.15,4.15,3.72,3.85,152260,0
2006-04-18,3.88,3.98,3.85,3.91,122224,0
2006-04-19,3.9,4,3.89,3.98,159852,0
2006-04-20,3.95,4,3.92,3.99,88678,0
2006-04-21,3.94,4.18,3.85,4.01,323612,0
2006-04-24,4,4.19,3.89,3.98,214800,0
2006-04-25,4.03,4.17,4,4.11,240402,0
2006-04-26,4.15,4.15,4,4.04,101219,0
2006-04-27,4.06,4.15,4,4.13,253213,0
2006-04-28,4.1,4.45,4.1,4.35,380230,0
2006-05-01,4.38,4.43,4.15,4.39,278068,0
2006-05-02,4.48,4.48,4.36,4.45,103037,0
2006-05-03,4.43,4.5,4.41,4.44,73690,0
2006-05-04,4.41,4.45,4.33,4.35,271784,0
2006-05-05,4.39,4.39,4.2,4.2,284835,0
2006-05-08,4.23,4.33,4.2,4.3,140276,0
2006-05-09,4.27,4.31,4,4.06,200496,0
2006-05-10,4.03,4.05,3.84,3.98,257089,0
2006-05-11,3.99,3.99,3.63,3.79,189331,0
2006-05-12,3.74,3.92,3.7,3.89,90726,0
2006-05-15,3.85,3.89,3.64,3.82,81285,0
2006-05-16,3.75,3.8,3.75,3.75,50865,0
2006-05-17,3.75,3.78,3.51,3.53,162321,0
2006-05-18,3.5,3.57,3.48,3.53,117193,0
2006-05-19,3.52,3.55,3.47,3.48,69740,0
2006-05-22,3.45,3.55,3.43,3.52,145343,0
2006-05-23,3.53,3.57,3.36,3.4,184807,0
2006-05-24,3.51,3.53,3.3,3.38,200454,0
2006-05-25,3.38,3.84,3.3,3.64,72305,0
2006-05-26,3.68,3.69,3.51,3.53,102387,0
2006-05-30,3.5,3.56,3.41,3.56,71853,0
2006-05-31,3.54,3.74,3.5,3.61,66901,0
2006-06-01,3.65,4.05,3.61,3.88,174857,0
2006-06-02,3.93,3.98,3.7,3.82,137248,0
2006-06-05,3.78,3.83,3.57,3.61,148605,0
2006-06-06,3.6,3.6,3.41,3.54,2122682,0
2006-06-07,3.55,3.64,3.47,3.47,85983,0
2006-06-08,3.45,3.5,3.33,3.4,132661,0
2006-06-09,3.41,3.52,3.35,3.52,68487,0
2006-06-12,3.5,3.56,3.4,3.43,66004,0
2006-06-13,3.4,3.43,3.32,3.39,103768,0
2006-06-14,3.36,3.42,3.17,3.31,325715,0
2006-06-15,3.26,3.53,3.19,3.52,88265,0
2006-06-16,3.48,3.81,3.48,3.75,163559,0
2006-06-19,3.76,3.8,3.7,3.8,61690,0
2006-06-20,3.83,3.83,3.57,3.7,75461,0
2006-06-21,3.53,3.77,3.53,3.73,93640,0
2006-06-22,3.7,3.73,3.62,3.65,42806,0
2006-06-23,3.61,3.63,3.46,3.63,67862,0
2006-06-26,3.6,3.66,3.48,3.63,122911,0
2006-06-27,3.53,3.55,3.43,3.54,69794,0
2006-06-28,3.5,3.52,3.44,3.5,114125,0
2006-06-29,3.45,3.5,3.38,3.41,203480,0
2006-06-30,3.41,3.54,3.41,3.54,44810,0
2006-07-03,3.52,3.58,3.5,3.55,30282,0
2006-07-05,3.51,3.79,3.51,3.79,77857,0
2006-07-06,3.83,3.9,3.74,3.88,62670,0
2006-07-07,3.88,3.93,3.85,3.88,64993,0
2006-07-10,3.87,3.88,3.78,3.78,56453,0
2006-07-11,3.8,3.84,3.75,3.81,35174,0
2006-07-12,3.8,3.8,3.76,3.79,35159,0
2006-07-13,3.75,3.89,3.49,3.88,80908,0
2006-07-14,3.81,3.81,3.54,3.79,75061,0
2006-07-17,3.83,3.83,3.52,3.61,21069,0
2006-07-18,3.59,3.7,3.57,3.7,23410,0
2006-07-19,3.68,3.7,3.56,3.58,20390,0
2006-07-20,3.58,3.64,3.41,3.56,52649,0
2006-07-21,3.54,3.66,3.5,3.64,26785,0
2006-07-24,3.63,3.63,3.5,3.5,22303,0
2006-07-25,3.42,3.68,3.4,3.66,55352,0
2006-07-26,3.65,3.94,3.65,3.75,51574,0
2006-07-27,3.72,3.77,3.49,3.75,57125,0
2006-07-28,3.67,3.75,3.52,3.71,41537,0
2006-07-31,3.67,3.88,3.54,3.88,70056,0
2006-08-01,3.84,3.86,3.59,3.83,28926,0
2006-08-02,3.81,3.96,3.73,3.96,61538,0
2006-08-03,3.97,3.99,3.8,3.86,39441,0
2006-08-04,3.87,3.89,3.79,3.84,41551,0
2006-08-07,3.8,3.84,3.63,3.68,75925,0
2006-08-08,3.66,3.74,3.51,3.64,58486,0
2006-08-09,3.64,3.66,3.55,3.59,36763,0
2006-08-10,3.55,3.65,3.5,3.57,46949,0
2006-08-11,3.54,3.56,3.48,3.56,52293,0
2006-08-14,3.56,3.56,3.45,3.51,54145,0
2006-08-15,3.52,3.62,3.46,3.49,86048,0
2006-08-16,3.5,3.55,3.45,3.48,67648,0
2006-08-17,3.42,3.42,3.29,3.36,54510,0
2006-08-18,3.36,3.36,3.24,3.32,32872,0
2006-08-21,3.35,3.57,3.35,3.48,51321,0
2006-08-22,3.49,3.67,3.35,3.6,80827,0
2006-08-23,3.57,3.64,3.51,3.57,75034,0
2006-08-24,3.6,3.64,3.31,3.57,62418,0
2006-08-25,3.52,3.65,3.41,3.6,72012,0
2006-08-28,3.57,3.7,3.5,3.6,75815,0
2006-08-29,3.52,3.63,3.5,3.57,34432,0
2006-08-30,3.5,3.63,3.48,3.61,46782,0
2006-08-31,3.65,3.89,3.6,3.88,138171,0
2006-09-01,3.96,3.96,3.73,3.84,56371,0
2006-09-05,3.78,3.83,3.73,3.79,40930,0
2006-09-06,3.69,3.84,3.69,3.81,70251,0
2006-09-07,3.75,3.84,3.72,3.84,8721,0
2006-09-08,3.87,3.87,3.79,3.82,5320,0
2006-09-11,3.87,3.87,3.51,3.59,44708,0
2006-09-12,3.51,3.56,3.44,3.56,36731,0
2006-09-13,3.57,3.83,3.44,3.78,42527,0
2006-09-14,3.72,3.89,3.63,3.85,55543,0
2006-09-15,3.87,3.9,3.81,3.9,40514,0
2006-09-18,3.82,4.08,3.82,4.03,109445,0
2006-09-19,4,4.07,3.96,4.05,36549,0
2006-09-20,4,4.2,4,4.01,45789,0
2006-09-21,4.06,4.15,3.99,4.01,20375,0
2006-09-22,4.05,4.14,3.96,4.14,24282,0
2006-09-25,4.14,4.14,4.08,4.12,17918,0
2006-09-26,4.08,4.11,3.99,4.02,17300,0
2006-09-27,3.97,4.15,3.97,4.14,44935,0
2006-09-28,4.12,4.24,3.99,4.01,71461,0
2006-09-29,4,4.1,3.86,4.01,66051,0
2006-10-02,4.02,4.04,3.68,3.87,69692,0
2006-10-03,3.9,3.9,3.83,3.9,22705,0
2006-10-04,3.9,3.95,3.88,3.95,15977,0
2006-10-05,4.05,4.15,3.93,4,41552,0
2006-10-06,4.05,4.07,3.95,4.01,26989,0
2006-10-09,3.96,4.06,3.96,4.04,12965,0
2006-10-10,4.04,4.33,4.02,4.17,90804,0
2006-10-11,4.17,4.23,4.14,4.18,52785,0
2006-10-12,4.15,4.22,4.01,4.22,31727,0
2006-10-13,4.14,4.2,4.05,4.14,34915,0
2006-10-16,4.11,4.14,4.09,4.13,4550,0
2006-10-17,4.14,4.2,4.01,4.01,19282,0
2006-10-18,3.98,4.13,3.7,3.92,188631,0
2006-10-19,4.05,4.08,3.89,3.95,69919,0
2006-10-20,3.75,3.93,3.75,3.8,39997,0
2006-10-23,3.83,4.04,3.81,4.04,55157,0
2006-10-24,4.01,4.03,3.97,4,182063,0
2006-10-25,3.94,4.1,3.94,4,60482,0
2006-10-26,4,4.08,3.97,4.08,165669,0
2006-10-27,3.96,4.08,3.88,3.96,115095,0
2006-10-30,3.89,3.91,3.71,3.9,46221,0
2006-10-31,3.92,4.09,3.9,4.02,89127,0
2006-11-01,4,4.02,3.99,4,114515,0
2006-11-02,3.95,4.01,3.91,3.99,110075,0
2006-11-03,3.95,3.96,3.84,3.95,30139,0
2006-11-06,3.87,3.95,3.87,3.94,34012,0
2006-11-07,3.9,3.93,3.78,3.92,34505,0
2006-11-08,3.84,3.87,3.64,3.79,47997,0
2006-11-09,3.78,3.78,3.62,3.78,48475,0
2006-11-10,3.77,4.08,3.73,4.05,263019,0
2006-11-13,4.04,4.1,4.01,4.09,111883,0
2006-11-14,4.05,4.05,3.85,4.02,44553,0
2006-11-15,4.02,4.05,3.95,4,68379,0
2006-11-16,3.97,4.04,3.8,4.02,88809,0
2006-11-17,4.01,4.01,3.83,3.88,45402,0
2006-11-20,3.91,4,3.79,3.99,40880,0
2006-11-21,3.93,3.98,3.83,3.83,34897,0
2006-11-22,3.86,3.91,3.75,3.81,73490,0
2006-11-24,3.82,3.82,3.71,3.81,14240,0
2006-11-27,3.81,3.81,3.74,3.77,22975,0
2006-11-28,3.71,3.8,3.52,3.61,69574,0
2006-11-29,3.6,3.67,3.6,3.67,31323,0
2006-11-30,3.64,3.73,3.6,3.66,76229,0
2006-12-01,3.63,3.97,3.57,3.69,100932,0
2006-12-04,3.64,3.7,3.53,3.7,23286,0
2006-12-05,3.67,3.75,3.57,3.64,60955,0
2006-12-06,3.67,3.73,3.28,3.37,88641,0
2006-12-07,3.4,3.54,3.3,3.39,109354,0
2006-12-08,3.53,3.53,3.32,3.45,80341,0
2006-12-11,3.5,3.6,3.3,3.39,60226,0
2006-12-12,3.36,3.37,3.25,3.27,55031,0
2006-12-13,3.3,3.43,3.22,3.26,103834,0
2006-12-14,3.23,3.49,3.23,3.26,51808,0
2006-12-15,3.34,3.46,3.26,3.36,59898,0
2006-12-18,3.32,3.51,3.32,3.45,60747,0
2006-12-19,3.4,3.46,3.3,3.43,71147,0
2006-12-20,3.4,3.52,3.39,3.41,37480,0
2006-12-21,3.5,3.5,3.25,3.32,79284,0
2006-12-22,3.3,3.35,3.25,3.35,74844,0
2006-12-26,3.32,3.54,3.3,3.54,96901,0
2006-12-27,3.48,3.56,3.48,3.54,146397,0
2006-12-28,3.51,3.54,3.4,3.5,156134,0
2006-12-29,3.43,3.61,3.43,3.5,95128,0
2007-01-03,3.51,3.68,3.51,3.58,29596,0
2007-01-04,3.6,3.71,3.43,3.47,529383,0
2007-01-05,3.49,3.51,3.25,3.3,96258,0
2007-01-08,3.27,3.39,3.15,3.23,107056,0
2007-01-09,3.52,3.62,3.5,3.52,143367,0
2007-01-10,3.48,3.96,3.45,3.96,313379,0
2007-01-11,3.93,4.09,3.85,4.06,176762,0
2007-01-12,3.96,4.36,3.96,4.31,181715,0
2007-01-16,4.31,4.47,4.25,4.44,181022,0
2007-01-17,4.38,4.44,4.3,4.4,66499,0
2007-01-18,4.4,4.42,4.2,4.2,63404,0
2007-01-19,4.23,4.5,3.98,4.32,177326,0
2007-01-22,4.35,4.35,4.01,4.11,58469,0
2007-01-23,4.08,4.13,4.08,4.13,66770,0
2007-01-24,4.13,4.33,4.13,4.29,60073,0
2007-01-25,4.27,4.35,4.21,4.28,39561,0
2007-01-26,4.32,4.52,4.21,4.48,93557,0
2007-01-29,4.5,4.7,4.5,4.7,131515,0
2007-01-30,4.68,4.75,4.56,4.56,108382,0
2007-01-31,4.53,4.54,4.39,4.5,79088,0
2007-02-01,4.53,4.54,4.39,4.48,76787,0
2007-02-02,4.45,4.65,4.45,4.63,77907,0
2007-02-05,4.54,4.65,4.5,4.61,37842,0
2007-02-06,4.58,4.59,4.53,4.57,16195,0
2007-02-07,4.55,4.63,4.5,4.63,76538,0
2007-02-08,4.64,4.68,4.52,4.62,62234,0
2007-02-09,4.59,4.6,4.44,4.44,18460,0
2007-02-12,4.56,4.56,4.31,4.33,79154,0
2007-02-13,4.33,4.38,4.29,4.36,37208,0
2007-02-14,4.4,4.45,4.31,4.35,97673,0
2007-02-15,4.38,4.39,4.31,4.32,44642,0
2007-02-16,4.3,4.4,4.26,4.35,62949,0
2007-02-20,4.3,4.45,4.28,4.32,89947,0
2007-02-21,4.33,4.37,4.25,4.29,45551,0
2007-02-22,4.35,4.59,4.3,4.59,77784,0
2007-02-23,4.65,4.65,4.38,4.55,105745,0
2007-02-26,4.53,4.56,4.39,4.4,123857,0
2007-02-27,4.41,4.47,4.25,4.3,192057,0
2007-02-28,4.3,4.32,4.1,4.2,39703,0
2007-03-01,4.13,4.14,3.95,4.04,41837,0
2007-03-02,4.08,4.14,3.99,4.02,16745,0
2007-03-05,3.99,4.03,3.66,3.82,68066,0
2007-03-06,3.81,3.83,3.6,3.8,42278,0
2007-03-07,3.72,4.11,3.66,4.11,81595,0
2007-03-08,4.1,4.19,4.02,4.04,44656,0
2007-03-09,4.07,4.2,4.02,4.18,24320,0
2007-03-12,4.21,4.24,4.13,4.18,36466,0
2007-03-13,4.13,4.2,4.01,4.01,17054,0
2007-03-14,4.12,4.12,3.89,4.09,68840,0
2007-03-15,4.06,4.07,3.97,4.02,31547,0
2007-03-16,4.05,4.05,3.83,3.95,16078,0
2007-03-19,3.93,4.1,3.93,3.98,25324,0
2007-03-20,4,4,3.88,3.93,19367,0
2007-03-21,3.9,3.98,3.8,3.83,41532,0
2007-03-22,3.8,3.98,3.8,3.97,40530,0
2007-03-23,3.97,4.09,3.97,4.03,54631,0
2007-03-26,4.03,4.04,3.7,3.86,140573,0
2007-03-27,3.99,3.99,3.72,3.82,33871,0
2007-03-28,3.78,3.88,3.73,3.8,22695,0
2007-03-29,3.83,3.83,3.71,3.77,24794,0
2007-03-30,3.75,3.97,3.75,3.93,27523,0
2007-04-02,3.96,3.99,3.85,3.92,40532,0
2007-04-03,3.9,4,3.82,3.87,29638,0
2007-04-04,3.9,3.98,3.84,3.91,28236,0
2007-04-05,3.94,4.04,3.88,3.97,60758,0
2007-04-09,3.99,4.05,3.96,4.05,47601,0
2007-04-10,4,4.1,4,4.01,96920,0
2007-04-11,3.98,4.05,3.94,3.97,162218,0
2007-04-12,3.97,4,3.85,3.87,52072,0
2007-04-13,3.9,4.14,3.89,4.08,25511,0
2007-04-16,4.06,4.06,3.89,4.04,28014,0
2007-04-17,4.14,4.15,4.07,4.08,19238,0
2007-04-18,4.35,4.35,3.91,4.13,71294,0
2007-04-19,4.07,4.09,4.01,4.03,13387,0
2007-04-20,4.01,4.07,4.01,4.02,38426,0
2007-04-23,4,4.08,3.98,4,57815,0
2007-04-24,4.05,4.05,3.98,3.98,51317,0
2007-04-25,3.98,4.15,3.98,3.99,52101,0
2007-04-26,3.99,4.23,3.99,4.15,48993,0
2007-04-27,4.25,4.43,4.16,4.4,163294,0
2007-04-30,4.4,4.45,4.3,4.35,52631,0
2007-05-01,4.35,4.35,4.11,4.31,104410,0
2007-05-02,4.33,4.46,4.31,4.42,80653,0
2007-05-03,4.43,4.65,4.42,4.59,95686,0
2007-05-04,4.64,4.69,4.5,4.64,61515,0
2007-05-07,4.65,4.65,4.58,4.6,17704,0
2007-05-08,4.53,4.56,4.5,4.52,19779,0
2007-05-09,4.58,4.65,4.53,4.58,22421,0
2007-05-10,4.5,4.6,4.47,4.56,29688,0
2007-05-11,4.59,4.62,4.47,4.5,34797,0
2007-05-14,4.54,4.54,4.43,4.45,161792,0
2007-05-15,4.41,4.63,4.41,4.54,36749,0
2007-05-16,4.6,4.6,4.49,4.55,53085,0
2007-05-17,4.51,4.56,4.28,4.4,32368,0
2007-05-18,4.44,4.46,4.16,4.29,48639,0
2007-05-21,4.32,4.38,4.17,4.22,51080,0
2007-05-22,4.19,4.38,4.17,4.32,41977,0
2007-05-23,4.39,4.39,4.23,4.3,49165,0
2007-05-24,4.27,4.29,4.2,4.26,43882,0
2007-05-25,4.25,4.3,4.2,4.26,25707,0
2007-05-29,4.22,4.29,4.11,4.29,75482,0
2007-05-30,4.33,4.36,4.19,4.32,35795,0
2007-05-31,4.28,4.63,4.25,4.48,119451,0
2007-06-01,4.48,4.57,4.43,4.45,37738,0
2007-06-04,4.4,4.44,4.35,4.42,12355,0
2007-06-05,4.4,4.5,4.35,4.49,28031,0
2007-06-06,4.41,4.42,4.26,4.42,53012,0
2007-06-07,4.46,4.5,4.36,4.36,53827,0
2007-06-08,4.33,4.42,4.18,4.41,20905,0
2007-06-11,4.46,4.46,4.29,4.33,29322,0
2007-06-12,4.32,4.35,4.31,4.32,8070,0
2007-06-13,4.37,4.4,4.31,4.4,9500,0
2007-06-14,4.37,4.4,4.3,4.35,32435,0
2007-06-15,4.38,4.38,4.29,4.32,27121,0
2007-06-18,4.31,4.33,4.29,4.31,6340,0
2007-06-19,4.23,4.29,4.2,4.26,40603,0
2007-06-20,4.24,4.43,4.14,4.2,42423,0
2007-06-21,4.16,4.43,4.16,4.42,50146,0
2007-06-22,4.42,4.47,4.15,4.47,36342,0
2007-06-25,4.39,4.41,4.24,4.37,23623,0
2007-06-26,4.44,4.44,4.2,4.28,51703,0
2007-06-27,4.33,4.39,4.32,4.32,20016,0
2007-06-28,4.3,4.35,4.24,4.24,34180,0
2007-06-29,4.3,4.54,4.26,4.47,40151,0
2007-07-02,4.47,4.54,4.26,4.26,61938,0
2007-07-03,4.19,4.39,4,4.35,605292,0
2007-07-05,4.47,4.5,4.27,4.28,38246,0
2007-07-06,4.24,4.32,4.1,4.22,45151,0
2007-07-09,4.3,4.35,4.18,4.26,54133,0
2007-07-10,4.2,4.27,4.11,4.2,34993,0
2007-07-11,4.16,4.25,4.02,4.25,79406,0
2007-07-12,4.22,4.26,4.14,4.16,87835,0
2007-07-13,4.14,4.3,4.14,4.25,37082,0
2007-07-16,4.19,4.23,4.15,4.2,57004,0
2007-07-17,4.15,4.2,4.06,4.12,38540,0
2007-07-18,4.15,4.2,4,4.13,98108,0
2007-07-19,4.15,4.22,3.93,4.14,84637,0
2007-07-20,4.05,4.14,4,4.03,47422,0
2007-07-23,4,4.22,4,4.18,65069,0
2007-07-24,4.11,4.18,3.96,4.02,24797,0
2007-07-25,4.05,4.13,4.04,4.09,17945,0
2007-07-26,4.01,4.17,4.01,4.15,35504,0
2007-07-27,4.07,4.09,3.81,3.95,98711,0
2007-07-30,3.83,3.95,3.68,3.71,80964,0
2007-07-31,3.72,3.73,3.57,3.72,93887,0
2007-08-01,3.73,3.85,3.55,3.85,38411,0
2007-08-02,3.9,3.92,3.64,3.87,35711,0
2007-08-03,3.87,3.87,3.63,3.7,33048,0
2007-08-06,3.57,3.67,3.42,3.52,71678,0
2007-08-07,3.55,3.87,3.45,3.84,45142,0
2007-08-08,3.85,4,3.71,3.79,52012,0
2007-08-09,3.69,3.94,3.69,3.76,173920,0
2007-08-10,3.67,3.93,3.56,3.61,41920,0
2007-08-13,3.58,3.71,3.45,3.52,71874,0
2007-08-14,3.5,3.53,3.22,3.43,40111,0
2007-08-15,3.37,3.57,3.32,3.57,47849,0
2007-08-16,3.55,3.6,3.13,3.57,68536,0
2007-08-17,3.57,3.62,3.3,3.31,42957,0
2007-08-20,3.3,3.38,3.17,3.22,54717,0
2007-08-21,3.22,3.32,3.18,3.23,31595,0
2007-08-22,3.22,3.63,3.22,3.59,41454,0
2007-08-23,3.63,3.85,3.63,3.76,64498,0
2007-08-24,3.71,3.73,3.45,3.5,38975,0
2007-08-27,3.46,3.54,3.4,3.41,55650,0
2007-08-28,3.4,3.56,3.35,3.35,23164,0
2007-08-29,3.41,3.8,3.35,3.38,72853,0
2007-08-30,3.43,3.61,3.43,3.53,20485,0
2007-08-31,3.58,3.63,3.46,3.57,26558,0
2007-09-04,3.5,3.54,3.31,3.4,55131,0
2007-09-05,3.43,3.47,3.36,3.41,13850,0
2007-09-06,3.5,3.79,3.5,3.64,75212,0
2007-09-07,3.64,3.64,3.49,3.54,24380,0
2007-09-10,3.51,3.71,3.39,3.57,52613,0
2007-09-11,3.61,3.77,3.55,3.68,23395,0
2007-09-12,3.7,3.73,3.61,3.72,357719,0
2007-09-13,3.69,3.77,3.64,3.67,33592,0
2007-09-14,3.5,3.77,3.5,3.73,11500,0
2007-09-17,3.69,3.89,3.68,3.68,25016,0
2007-09-18,3.7,3.83,3.7,3.8,8065,0
2007-09-19,3.78,3.91,3.74,3.85,33600,0
2007-09-20,3.82,4,3.82,3.95,46523,0
2007-09-21,3.98,4.18,3.85,3.96,484713,0
2007-09-24,3.99,4.14,3.99,4.07,47160,0
2007-09-25,4.19,4.19,3.97,4.06,39946,0
2007-09-26,4.03,4.15,3.91,4.02,38978,0
2007-09-27,3.96,3.99,3.91,3.98,12585,0
2007-09-28,4,4.08,3.79,3.94,41932,0
2007-10-01,3.91,3.94,3.72,3.87,33176,0
2007-10-02,3.84,3.99,3.77,3.81,27891,0
2007-10-03,3.84,3.92,3.83,3.85,16583,0
2007-10-04,3.83,4,3.83,3.98,62473,0
2007-10-05,3.96,4.04,3.76,3.94,36371,0
2007-10-08,3.9,3.9,3.76,3.79,34612,0
2007-10-09,3.76,3.81,3.68,3.68,43090,0
2007-10-10,3.69,3.75,3.64,3.68,36949,0
2007-10-11,3.68,3.81,3.65,3.81,26379,0
2007-10-12,3.78,3.83,3.64,3.74,16282,0
2007-10-15,3.74,3.74,3.66,3.73,18850,0
2007-10-16,3.7,3.74,3.65,3.67,62700,0
2007-10-17,3.68,3.71,3.65,3.7,10730,0
2007-10-18,3.74,3.75,3.6,3.6,66891,0
2007-10-19,3.61,3.67,3.42,3.42,36406,0
2007-10-22,3.45,3.59,3.45,3.56,21598,0
2007-10-23,3.53,3.74,3.53,3.74,947022,0
2007-10-24,3.74,3.88,3.74,3.88,49461,0
2007-10-25,3.96,4.08,3.4,3.89,39649,0
2007-10-26,3.88,4.19,3.64,3.64,81939,0
2007-10-29,3.63,3.76,3.58,3.71,23264,0
2007-10-30,3.66,3.7,3.62,3.62,22450,0
2007-10-31,3.64,3.67,3.56,3.58,28728,0
2007-11-01,3.56,3.59,3.4,3.42,59705,0
2007-11-02,3.52,3.57,3.36,3.36,31073,0
2007-11-05,3.4,3.41,3.26,3.36,88041,0
2007-11-06,3.39,3.4,3.32,3.39,39856,0
2007-11-07,3.42,3.42,3.33,3.33,67345,0
2007-11-08,3.35,3.35,3.1,3.1,46219,0
2007-11-09,3.17,3.25,3.1,3.11,134449,0
2007-11-12,3.16,3.16,3,3.07,57056,0
2007-11-13,3.03,3.07,2.97,2.98,85440,0
2007-11-14,2.96,3.05,2.75,2.81,82441,0
2007-11-15,2.83,2.93,2.65,2.82,374164,0
2007-11-16,2.83,2.92,2.8,2.87,56738,0
2007-11-19,2.83,2.9,2.71,2.86,38143,0
2007-11-20,2.9,2.9,2.68,2.74,132499,0
2007-11-21,2.85,2.93,2.7,2.93,172766,0
2007-11-23,2.91,2.95,2.85,2.91,20837,0
2007-11-26,2.87,2.99,2.76,2.82,56074,0
2007-11-27,2.85,2.91,2.65,2.8,76743,0
2007-11-28,2.78,2.9,2.62,2.78,273676,0
2007-11-29,2.83,2.92,2.8,2.91,72211,0
2007-11-30,2.88,2.88,2.56,2.64,520206,0
2007-12-03,2.68,2.81,2.67,2.79,61684,0
2007-12-04,2.82,2.84,2.7,2.82,47930,0
2007-12-05,2.86,2.86,2.8,2.8,45902,0
2007-12-06,2.8,3.01,2.8,2.97,52940,0
2007-12-07,2.91,3.17,2.91,3,57379,0
2007-12-10,2.95,2.98,2.86,2.95,40109,0
2007-12-11,2.92,3.04,2.9,2.98,71540,0
2007-12-12,2.98,3.05,2.97,3.03,43175,0
2007-12-13,2.99,2.99,2.8,2.92,41796,0
2007-12-14,2.89,2.95,2.84,2.94,37296,0
2007-12-17,2.92,2.99,2.78,2.8,51902,0
2007-12-18,2.88,3.03,2.81,2.95,51712,0
2007-12-19,2.92,2.99,2.9,2.95,34298,0
2007-12-20,2.93,3.05,2.9,3.03,63885,0
2007-12-21,2.99,3.03,2.91,2.97,41627,0
2007-12-24,2.94,2.94,2.89,2.92,57043,0
2007-12-26,2.94,2.98,2.65,2.8,67716,0
2007-12-27,2.75,2.98,2.75,2.84,45096,0
2007-12-28,2.84,2.97,2.71,2.8,68850,0
2007-12-31,2.76,2.96,2.65,2.8,182594,0
2008-01-02,2.94,2.94,2.88,2.9,56737,0
2008-01-03,2.87,2.9,2.81,2.84,26294,0
2008-01-04,2.88,2.88,2.65,2.7,254884,0
2008-01-07,2.69,2.75,2.65,2.65,29160,0
2008-01-08,2.75,2.84,2.73,2.78,129128,0
2008-01-09,2.75,2.81,2.7,2.73,47788,0
2008-01-10,2.73,2.76,2.7,2.7,125089,0
2008-01-11,2.71,2.74,2.65,2.65,90244,0
2008-01-14,2.65,2.87,2.63,2.81,51150,0
2008-01-15,2.77,2.82,2.69,2.74,23768,0
2008-01-16,2.71,2.75,2.64,2.66,52739,0
2008-01-17,2.75,2.75,2.68,2.68,8360,0
2008-01-18,2.65,2.7,2.6,2.65,6955,0
2008-01-22,2.51,2.85,2.48,2.7,77076,0
2008-01-23,2.62,2.73,2.57,2.67,345177,0
2008-01-24,2.65,2.7,2.5,2.59,16671,0
2008-01-25,2.56,2.69,2.45,2.45,442438,0
2008-01-28,2.45,2.71,2.45,2.62,94043,0
2008-01-29,2.58,2.82,2.2,2.65,121087,0
2008-01-30,2.62,2.76,2.62,2.72,24656,0
2008-01-31,2.69,2.75,2.64,2.75,17523,0
2008-02-01,2.73,2.76,2.65,2.75,34586,0
2008-02-04,2.76,2.76,2.65,2.65,33678,0
2008-02-05,2.64,2.73,2.58,2.6,24300,0
2008-02-06,2.66,2.78,2.66,2.76,32550,0
2008-02-07,2.69,2.83,2.51,2.77,75529,0
2008-02-08,2.73,2.85,2.52,2.69,78746,0
2008-02-11,2.75,3,2.75,2.87,77826,0
2008-02-12,2.86,2.92,2.85,2.88,173678,0
2008-02-13,2.89,3.2,2.89,3.17,63947,0
2008-02-14,3.14,3.21,3.07,3.17,52017,0
2008-02-15,3.14,3.24,3.04,3.15,26385,0
2008-02-19,3.24,3.31,3.12,3.16,81681,0
2008-02-20,3.16,3.22,3,3.09,44730,0
2008-02-21,3.08,3.25,3.08,3.09,82537,0
2008-02-22,3.19,3.21,3.02,3.1,88671,0
2008-02-25,3.16,3.26,3.16,3.26,70067,0
2008-02-26,3.23,3.29,3.15,3.28,57458,0
2008-02-27,3.24,3.3,3.17,3.27,21438,0
2008-02-28,3.23,3.23,3.13,3.17,20456,0
2008-02-29,3.18,3.31,3.16,3.16,25236,0
2008-03-03,3.19,3.31,3.13,3.31,32312,0
2008-03-04,3.21,3.3,3.09,3.22,42845,0
2008-03-05,3.26,3.27,3.17,3.19,14450,0
2008-03-06,3.18,3.23,3.15,3.17,15519,0
2008-03-07,3.16,3.21,3.04,3.08,31664,0
2008-03-10,3.15,3.15,2.88,3,33951,0
2008-03-11,3.05,3.14,2.9,2.97,34395,0
2008-03-12,3.17,3.17,3.04,3.08,56950,0
2008-03-13,3.08,3.12,3.07,3.12,18330,0
2008-03-14,3.09,3.17,3.07,3.13,15501,0
2008-03-17,3.12,3.23,2.93,3.04,56862,0
2008-03-18,3.07,3.19,3.03,3.05,109165,0
2008-03-19,3.1,3.14,2.88,3.02,110105,0
2008-03-20,2.99,3.03,2.85,2.98,42811,0
2008-03-24,2.97,2.98,2.82,2.87,55034,0
2008-03-25,2.82,3,2.78,2.93,77610,0
2008-03-26,2.94,3.1,2.93,3.06,58385,0
2008-03-27,3.01,3.16,2.8,3.09,34140,0
2008-03-28,3.08,3.12,2.9,2.99,37250,0
2008-03-31,3.02,3.08,2.96,2.99,32811,0
2008-04-01,3.05,3.05,2.7,2.99,30180,0
2008-04-02,2.95,3.16,2.84,2.98,12042,0
2008-04-03,2.91,2.98,2.5,2.84,1075151,0
2008-04-04,2.85,3,2.77,3,279133,0
2008-04-07,2.92,3.11,2.91,3.11,84250,0
2008-04-08,3.11,3.16,2.96,2.96,98657,0
2008-04-09,2.99,3.08,2.96,2.99,29735,0
2008-04-10,3.03,3.03,2.93,3.03,34536,0
2008-04-11,2.73,3.07,2.71,3.01,30497,0
2008-04-14,2.98,3,2.8,2.98,609282,0
2008-04-15,2.95,2.98,2.83,2.92,83773,0
2008-04-16,2.75,3.14,2.75,2.93,47148,0
2008-04-17,2.93,3.04,2.74,2.77,132413,0
2008-04-18,2.91,2.91,2.73,2.79,43922,0
2008-04-21,2.75,2.87,2.61,2.67,110933,0
2008-04-22,2.62,2.8,2.6,2.69,59303,0
2008-04-23,2.69,2.73,2.62,2.67,50889,0
2008-04-24,2.73,2.75,2.62,2.71,111550,0
2008-04-25,2.79,2.83,2.58,2.77,46966,0
2008-04-28,2.77,2.78,2.65,2.7,25082,0
2008-04-29,2.69,2.7,2.6,2.63,37751,0
2008-04-30,2.61,2.7,2.61,2.7,43400,0
2008-05-01,2.67,2.7,2.65,2.69,14225,0
2008-05-02,2.68,2.71,2.56,2.71,30806,0
2008-05-05,2.68,2.73,2.59,2.73,64975,0
2008-05-06,2.75,2.75,2.65,2.75,73969,0
2008-05-07,2.72,2.97,2.7,2.82,43030,0
2008-05-08,2.82,2.94,2.62,2.67,107166,0
2008-05-09,2.66,2.74,2.62,2.71,56439,0
2008-05-12,2.68,2.72,2.67,2.67,27520,0
2008-05-13,2.7,2.75,2.7,2.75,31248,0
2008-05-14,2.72,2.74,2.58,2.68,15890,0
2008-05-15,2.72,2.74,2.57,2.68,40086,0
2008-05-16,2.65,2.67,2.6,2.67,14800,0
2008-05-19,2.69,2.7,2.57,2.64,48804,0
2008-05-20,2.66,2.66,2.59,2.65,20725,0
2008-05-21,2.65,2.66,2.57,2.61,44570,0
2008-05-22,2.64,2.64,2.5,2.55,60114,0
2008-05-23,2.58,2.64,2.5,2.55,44469,0
2008-05-27,2.5,2.63,2.5,2.54,35135,0
2008-05-28,2.6,2.65,2.51,2.51,110070,0
2008-05-29,2.52,2.55,2.48,2.51,41555,0
2008-05-30,2.54,2.63,2.5,2.63,22549,0
2008-06-02,2.55,2.59,2.54,2.57,23274,0
2008-06-03,2.54,2.58,2.43,2.55,34795,0
2008-06-04,2.54,2.54,2.45,2.52,25010,0
2008-06-05,2.46,2.65,2.44,2.5,44802,0
2008-06-06,2.49,2.59,2.46,2.5,38313,0
2008-06-09,2.48,2.54,2.39,2.5,36438,0
2008-06-10,2.4,2.5,2.3,2.39,126962,0
2008-06-11,2.42,2.43,2.27,2.38,45635,0
2008-06-12,2.35,2.45,2.26,2.37,47111,0
2008-06-13,2.46,2.46,2.25,2.35,44816,0
2008-06-16,2.32,2.36,2.26,2.35,22010,0
2008-06-17,2.28,2.44,2.25,2.39,32650,0
2008-06-18,2.35,2.48,2.28,2.37,18675,0
2008-06-19,2.42,2.47,2.31,2.36,37433,0
2008-06-20,2.35,2.37,2.25,2.32,66683,0
2008-06-23,2.31,2.34,2.28,2.28,28478,0
2008-06-24,2.28,2.4,2.26,2.3,59659,0
2008-06-25,2.28,2.35,2.26,2.27,26032,0
2008-06-26,2.28,2.49,2.26,2.27,58295,0
2008-06-27,2.38,2.38,2.28,2.34,42958,0
2008-06-30,2.29,2.33,2.26,2.31,27011,0
2008-07-01,2.18,2.3,2.12,2.28,75725,0
2008-07-02,2.25,2.35,2.07,2.22,48003,0
2008-07-03,2.3,2.3,2.15,2.22,20595,0
2008-07-07,2.22,2.28,2.2,2.21,18470,0
2008-07-08,2.22,2.25,2.2,2.24,6298,0
2008-07-09,2.25,2.25,2.18,2.22,68524,0
2008-07-10,2.13,2.24,2.13,2.21,40879,0
2008-07-11,2.18,2.2,2.12,2.2,21680,0
2008-07-14,2.17,2.21,2.07,2.15,46500,0
2008-07-15,2.15,2.16,2.04,2.1,94975,0
2008-07-16,2.08,2.2,2.08,2.17,51645,0
2008-07-17,2.1,2.29,2.1,2.16,29998,0
2008-07-18,2.24,2.24,2.01,2.15,115360,0
2008-07-21,2.2,2.2,2.07,2.15,321525,0
2008-07-22,2.14,2.18,2.1,2.16,23199,0
2008-07-23,2.18,2.21,2.1,2.14,20299,0
2008-07-24,2.2,2.2,2.12,2.13,38815,0
2008-07-25,2.13,2.15,1.96,2.14,86718,0
2008-07-28,2.06,2.14,2,2.11,44194,0
2008-07-29,2.11,2.15,2.1,2.12,62738,0
2008-07-30,2.16,2.18,2.03,2.12,35202,0
2008-07-31,2.08,2.15,2.07,2.13,9800,0
2008-08-01,2.15,2.19,2.07,2.14,47775,0
2008-08-04,2.15,2.15,2.04,2.15,34722,0
2008-08-05,2.24,2.24,2.12,2.18,13400,0
2008-08-06,2.25,2.4,2.05,2.4,447760,0
2008-08-07,2.4,2.44,2.31,2.39,27838,0
2008-08-08,2.48,2.5,2.37,2.4,101336,0
2008-08-11,2.55,2.55,2.39,2.39,88401,0
2008-08-12,2.38,2.4,2.31,2.39,33787,0
2008-08-13,2.35,2.48,2.25,2.43,52396,0
2008-08-14,2.48,2.5,2.35,2.47,130700,0
2008-08-15,2.43,2.49,2.34,2.46,238766,0
2008-08-18,2.5,2.62,2.46,2.56,129233,0
2008-08-19,2.56,2.71,2.09,2.48,453745,0
2008-08-20,2.5,2.65,2.4,2.45,90227,0
2008-08-21,2.4,2.45,2.28,2.45,109447,0
2008-08-22,2.66,2.8,2.55,2.74,529997,0
2008-08-25,2.69,2.95,2.55,2.75,129062,0
2008-08-26,2.92,2.92,2.82,2.85,116267,0
2008-08-27,2.89,2.9,2.75,2.85,59974,0
2008-08-28,2.82,2.86,2.7,2.77,42684,0
2008-08-29,2.72,2.87,2.6,2.72,31555,0
2008-09-02,2.63,2.87,2.63,2.77,57990,0
2008-09-03,2.77,2.78,2.7,2.73,46405,0
2008-09-04,2.54,2.74,2.53,2.69,32478,0
2008-09-05,2.71,2.71,2.63,2.68,20362,0
2008-09-08,2.75,2.75,2.55,2.63,40407,0
2008-09-09,2.61,2.62,2.51,2.59,22690,0
2008-09-10,2.4,2.74,2.4,2.51,56481,0
2008-09-11,2.52,2.6,2.51,2.59,12609,0
2008-09-12,2.55,2.65,2.53,2.59,11795,0
2008-09-15,2.53,2.67,2.53,2.56,11852,0
2008-09-16,2.67,2.69,2.5,2.52,58974,0
2008-09-17,2.46,2.52,2.41,2.46,105581,0
2008-09-18,2.44,2.68,2.44,2.59,111160,0
2008-09-19,2.55,2.69,2.42,2.65,45299,0
2008-09-22,2.6,2.66,2.41,2.64,66192,0
2008-09-23,2.47,2.61,2.24,2.41,92112,0
2008-09-24,2.37,2.44,2.25,2.32,55136,0
2008-09-25,2.39,2.4,2.26,2.31,31200,0
2008-09-26,2.29,2.52,2.2,2.52,27565,0
2008-09-29,2.44,2.44,1.87,2.05,557859,0
2008-09-30,2.07,2.17,1.82,2.08,139070,0
2008-10-01,2,2.05,1.96,2.02,152125,0
2008-10-02,2.05,2.21,2,2,68798,0
2008-10-03,1.96,2.13,1.96,2.08,65700,0
2008-10-06,2.23,2.23,1.85,1.87,113050,0
2008-10-07,1.83,1.95,1.83,1.88,63650,0
2008-10-08,1.92,1.92,1.83,1.85,57114,0
2008-10-09,2,2,1.5,1.64,32081,0
2008-10-10,1.6,1.6,1.12,1.33,317598,0
2008-10-13,1.36,2.35,1.36,1.56,134558,0
2008-10-14,1.82,2.16,1.81,1.99,93414,0
2008-10-15,2.07,2.09,1.85,1.9,47320,0
2008-10-16,1.95,2.16,1.86,2.16,44574,0
2008-10-17,2.16,2.19,1.85,1.96,80759,0
2008-10-20,2,2.08,1.94,2.02,41305,0
2008-10-21,2.05,2.09,1.98,2,217790,0
2008-10-22,2.04,2.09,2.02,2.06,39700,0
2008-10-23,2,2.02,1.89,1.95,102815,0
2008-10-24,2.13,2.13,1.82,1.83,166582,0
2008-10-27,1.76,1.88,1.69,1.77,31940,0
2008-10-28,1.75,1.86,1.61,1.73,59250,0
2008-10-29,1.77,2.09,1.75,1.98,48450,0
2008-10-30,2,2.15,1.96,2.11,169201,0
2008-10-31,2.1,2.11,1.96,2.07,57026,0
2008-11-03,2.05,2.07,2.01,2.05,29115,0
2008-11-04,2,2.05,1.89,2.05,63498,0
2008-11-05,1.98,2.03,1.86,1.99,98189,0
2008-11-06,1.9,2,1.9,1.91,38040,0
2008-11-07,1.97,1.97,1.78,1.82,26091,0
2008-11-10,1.98,1.98,1.81,1.81,18565,0
2008-11-11,1.76,1.78,1.68,1.76,53820,0
2008-11-12,1.76,1.83,1.72,1.76,14143,0
2008-11-13,1.81,1.81,1.74,1.76,18080,0
2008-11-14,1.75,1.76,1.67,1.69,31100,0
2008-11-17,1.8,1.8,1.56,1.61,29577,0
2008-11-18,1.68,1.68,1.51,1.55,51322,0
2008-11-19,1.6,1.61,1.51,1.53,21000,0
2008-11-20,1.5,1.61,1.45,1.5,113311,0
2008-11-21,1.55,1.73,1.38,1.48,57166,0
2008-11-24,1.42,1.6,1.39,1.42,60789,0
2008-11-25,1.49,1.53,1.26,1.26,134876,0
2008-11-26,1.3,1.3,1.17,1.23,108562,0
2008-11-28,1.26,1.27,1.03,1.19,11896,0
2008-12-01,1.21,1.3,1.11,1.18,65665,0
2008-12-02,1.25,1.25,1.11,1.18,20820,0
2008-12-03,1.13,1.18,1.08,1.15,49520,0
2008-12-04,1.18,1.21,1.1,1.2,190835,0
2008-12-05,1.25,1.25,1.15,1.2,9406,0
2008-12-08,1.2,1.34,1.2,1.27,75336,0
2008-12-09,1.27,1.27,1.16,1.2,36496,0
2008-12-10,1.17,1.36,1,1.02,166483,0
2008-12-11,1,1.05,0.97,1,167456,0
2008-12-12,1,1.04,0.99,1,215869,0
2008-12-15,1.09,1.09,0.85,0.95,1007799,0
2008-12-16,1,1.06,0.99,1.05,190547,0
2008-12-17,1.18,1.18,1.06,1.08,21583,0
2008-12-18,1.09,1.12,1.05,1.08,203773,0
2008-12-19,1.11,1.12,1.05,1.12,197017,0
2008-12-22,1.1,1.15,1,1.08,139182,0
2008-12-23,1.12,1.16,0.98,1,181555,0
2008-12-24,0.97,1.12,0.97,0.99,20767,0
2008-12-26,1.01,1.02,0.97,1,179565,0
2008-12-29,1.36,1.36,1,1.09,117710,0
2008-12-30,1.34,1.34,1.12,1.21,151648,0
2008-12-31,1.17,1.2,1.06,1.2,143466,0
2009-01-02,1.16,1.21,1.08,1.21,141874,0
2009-01-05,1.16,1.24,1.16,1.22,18296,0
2009-01-06,1.34,1.91,1.3,1.63,232200,0
2009-01-07,1.74,1.74,1.62,1.69,72263,0
2009-01-08,1.72,1.72,1.6,1.7,62025,0
2009-01-09,1.61,1.75,1.61,1.7,22940,0
2009-01-12,1.65,1.7,1.65,1.68,24868,0
2009-01-13,1.65,1.7,1.64,1.65,22620,0
2009-01-14,1.63,1.65,1.6,1.65,40281,0
2009-01-15,1.65,1.66,1.58,1.59,34053,0
2009-01-16,1.65,1.65,1.54,1.59,34634,0
2009-01-20,1.6,1.6,1.52,1.52,5405,0
2009-01-21,1.58,1.71,1.45,1.48,26220,0
2009-01-22,1.35,1.53,1.35,1.5,47324,0
2009-01-23,1.55,1.61,1.45,1.59,48711,0
2009-01-26,1.52,1.58,1.47,1.54,28596,0
2009-01-27,1.52,1.57,1.49,1.57,18185,0
2009-01-28,1.61,1.75,1.6,1.69,21000,0
2009-01-29,1.65,1.67,1.5,1.62,30820,0
2009-01-30,1.57,1.7,1.5,1.6,12805,0
2009-02-02,1.53,1.6,1.47,1.55,19255,0
2009-02-03,1.57,1.66,1.52,1.64,27200,0
2009-02-04,1.61,1.65,1.59,1.64,4042,0
2009-02-05,1.6,1.65,1.59,1.6,21010,0
2009-02-06,1.56,1.68,1.56,1.65,20980,0
2009-02-09,1.65,1.69,1.65,1.69,15150,0
2009-02-10,1.65,1.74,1.65,1.69,2200,0
2009-02-11,1.62,1.64,1.57,1.62,32810,0
2009-02-12,1.66,1.66,1.58,1.63,22250,0
2009-02-13,1.62,1.66,1.59,1.65,35101,0
2009-02-17,1.6,1.71,1.6,1.7,14638,0
2009-02-18,1.74,1.74,1.66,1.71,13722,0
2009-02-19,1.74,1.74,1.65,1.69,12213,0
2009-02-20,1.66,1.74,1.6,1.67,21207,0
2009-02-23,1.63,1.68,1.61,1.68,17762,0
2009-02-24,1.68,1.68,1.56,1.64,23256,0
2009-02-25,1.6,1.65,1.55,1.62,17020,0
2009-02-26,1.58,1.68,1.54,1.55,16370,0
2009-02-27,1.52,1.56,1.49,1.54,14790,0
2009-03-02,1.48,1.63,1.4,1.48,13104,0
2009-03-03,1.39,1.65,1.28,1.42,61460,0
2009-03-04,1.4,1.64,1.4,1.44,9185,0
2009-03-05,1.29,1.64,1.29,1.39,40785,0
2009-03-06,1.4,1.4,1.34,1.38,9435,0
2009-03-09,1.57,1.57,1.39,1.43,9481,0
2009-03-10,1.54,1.55,1.48,1.54,34307,0
2009-03-11,1.53,1.64,1.53,1.58,13933,0
2009-03-12,1.64,1.64,1.6,1.61,6585,0
2009-03-13,1.63,1.64,1.53,1.64,11295,0
2009-03-16,1.6,1.7,1.6,1.66,37676,0
2009-03-17,1.71,1.75,1.6,1.68,405802,0
2009-03-18,1.67,1.99,1.63,1.95,71993,0
2009-03-19,2,2.03,1.8,1.9,39495,0
2009-03-20,1.94,1.99,1.72,1.79,34636,0
2009-03-23,1.92,2.25,1.9,2.03,125955,0
2009-03-24,2.1,2.16,1.98,2.03,82865,0
2009-03-25,2.13,2.16,1.99,2.07,83556,0
2009-03-26,2.17,2.2,2.05,2.05,69735,0
2009-03-27,2.12,2.2,2.02,2.09,37961,0
2009-03-30,2.1,2.1,2,2.05,17574,0
2009-03-31,2.1,2.18,2.03,2.12,23024,0
2009-04-01,2.11,2.17,2.1,2.14,46693,0
2009-04-02,2.19,2.23,2.14,2.19,16790,0
2009-04-03,2.23,2.23,2.15,2.17,17626,0
2009-04-06,2.14,2.16,2.11,2.13,25086,0
2009-04-07,2.12,2.16,2.05,2.16,20763,0
2009-04-08,2.15,2.24,2.08,2.12,30314,0
2009-04-09,2.15,2.15,2.1,2.14,24388,0
2009-04-13,2.15,2.29,2.14,2.29,46076,0
2009-04-14,2.14,2.29,2.14,2.22,42622,0
2009-04-15,2.2,2.25,2.2,2.24,7140,0
2009-04-16,2.25,2.25,2.2,2.23,10703,0
2009-04-17,2.25,2.27,2.23,2.27,51906,0
2009-04-20,2.26,2.31,2.14,2.3,20597,0
2009-04-21,2.28,2.28,2.2,2.23,48749,0
2009-04-22,2.31,2.31,2.19,2.21,27354,0
2009-04-23,2.31,2.43,2.25,2.35,54166,0
2009-04-24,2.45,2.47,2.36,2.43,45515,0
2009-04-27,2.38,2.44,2.3,2.42,32676,0
2009-04-28,2.42,2.43,2.21,2.21,84326,0
2009-04-29,2.33,2.46,2.25,2.35,62846,0
2009-04-30,2.34,2.38,2.31,2.37,27041,0
2009-05-01,2.25,2.37,2.2,2.25,103169,0
2009-05-04,2.23,2.26,2.21,2.24,62213,0
2009-05-05,2.24,2.24,2.18,2.21,39498,0
2009-05-06,2.19,2.26,2.11,2.25,77170,0
2009-05-07,2.25,2.29,2.23,2.28,56924,0
2009-05-08,2.3,2.35,2.25,2.34,30132,0
2009-05-11,2.35,2.35,2.3,2.31,31282,0
2009-05-12,2.2,2.3,2.2,2.27,26890,0
2009-05-13,2.25,2.26,2.23,2.25,15419,0
2009-05-14,2.23,2.25,2.18,2.18,25337,0
2009-05-15,2.16,2.26,2.16,2.26,32757,0
2009-05-18,2.25,2.3,2.25,2.3,28427,0
2009-05-19,2.28,2.29,2.27,2.29,56170,0
2009-05-20,2.26,2.42,2.24,2.24,214787,0
2009-05-21,2.37,2.48,2.15,2.27,159951,0
2009-05-22,2.25,2.51,2.24,2.29,153093,0
2009-05-26,2.26,2.3,2.22,2.25,70426,0
2009-05-27,2.24,2.35,2.22,2.25,66736,0
2009-05-28,2.34,2.34,2.14,2.28,45843,0
2009-05-29,2.31,2.33,2.21,2.21,37121,0
2009-06-01,2.24,2.42,2.23,2.42,63800,0
2009-06-02,2.49,2.54,2.42,2.47,87493,0
2009-06-03,2.5,2.54,2.39,2.54,35676,0
2009-06-04,2.5,2.54,2.47,2.5,28015,0
2009-06-05,2.45,2.52,2.38,2.52,41083,0
2009-06-08,2.47,2.54,2.4,2.54,27424,0
2009-06-09,2.57,2.57,2.46,2.5,101351,0
2009-06-10,2.5,2.59,2.5,2.58,107559,0
2009-06-11,2.6,2.75,2.55,2.75,130977,0
2009-06-12,2.75,2.96,2.68,2.93,181449,0
2009-06-15,2.96,3.2,2.8,3.01,334981,0
2009-06-16,3.12,3.13,2.95,3.02,136428,0
2009-06-17,3.03,3.09,2.9,3.09,92367,0
2009-06-18,3.03,3.15,3,3.04,98523,0
2009-06-19,3.04,3.11,2.85,2.9,429743,0
2009-06-22,2.95,3.06,2.95,3.02,254581,0
2009-06-23,3,3.03,2.93,3,106543,0
2009-06-24,3.06,3.25,2.95,3.1,171193,0
2009-06-25,3.16,3.26,3.1,3.26,216148,0
2009-06-26,3.28,3.51,3.15,3.45,7072490,0
2009-06-29,3.35,3.41,3.17,3.36,346714,0
2009-06-30,3.4,3.4,3.19,3.35,217677,0
2009-07-01,3.37,3.48,3.28,3.46,297017,0
2009-07-02,3.5,3.6,3.45,3.54,388781,0
2009-07-06,3.55,3.55,3.46,3.54,191777,0
2009-07-07,3.55,3.68,3.46,3.54,148048,0
2009-07-08,3.56,3.61,3.41,3.47,150345,0
2009-07-09,3.48,3.65,3.42,3.58,591349,0
2009-07-10,3.58,3.64,3.5,3.53,171623,0
2009-07-13,3.54,3.73,3.54,3.7,131261,0
2009-07-14,3.71,3.94,3.66,3.88,176547,0
2009-07-15,3.93,4,3.92,3.96,311154,0
2009-07-16,3.96,4,3.92,4,123124,0
2009-07-17,4.03,4.03,3.72,3.91,173712,0
2009-07-20,3.94,3.98,3.75,3.96,206693,0
2009-07-21,3.98,4,3.85,4,274644,0
2009-07-22,4,4.03,3.91,4.01,291581,0
2009-07-23,4.06,4.68,4.06,4.61,1586333,0
2009-07-24,4.64,4.97,4.57,4.95,506901,0
2009-07-27,4.95,5.05,4.61,4.94,554055,0
2009-07-28,4.8,4.8,4.59,4.71,336129,0
2009-07-29,4.67,4.8,4.54,4.77,133990,0
2009-07-30,4.8,4.97,4.7,4.8,684743,0
2009-07-31,4.77,4.94,4.73,4.83,278218,0
2009-08-03,4.79,4.9,4.73,4.84,273894,0
2009-08-04,4.84,4.93,4.76,4.85,131505,0
2009-08-05,4.85,4.9,4.72,4.79,314350,0
2009-08-06,4.74,4.74,4.5,4.56,242199,0
2009-08-07,4.58,4.87,4.56,4.79,300594,0
2009-08-10,4.75,4.8,4.61,4.71,248216,0
2009-08-11,4.68,4.71,4.55,4.66,246497,0
2009-08-12,4.64,4.81,4.5,4.72,274537,0
2009-08-13,4.76,4.9,4.6,4.63,119401,0
2009-08-14,4.61,4.84,4.53,4.6,235457,0
2009-08-17,4.53,4.56,4.32,4.54,238623,0
2009-08-18,4.52,4.7,4.46,4.57,123734,0
2009-08-19,4.51,4.76,4.47,4.76,90759,0
2009-08-20,4.74,4.82,4.57,4.77,159973,0
2009-08-21,4.84,4.85,4.7,4.84,203516,0
2009-08-24,4.81,4.81,4.61,4.76,144777,0
2009-08-25,4.71,4.75,4.54,4.68,172148,0
2009-08-26,4.7,4.74,4.59,4.74,129462,0
2009-08-27,4.69,4.73,4.59,4.72,88930,0
2009-08-28,4.71,4.75,4.6,4.67,145731,0
2009-08-31,4.65,4.67,4.51,4.53,481452,0
2009-09-01,4.5,4.78,4.38,4.76,473929,0
2009-09-02,4.75,4.75,4.53,4.66,287436,0
2009-09-03,4.64,4.73,4.58,4.68,89930,0
2009-09-04,4.7,4.96,4.7,4.94,296012,0
2009-09-08,4.94,4.95,4.71,4.84,144728,0
2009-09-09,4.82,5,4.78,4.93,163556,0
2009-09-10,4.91,5.17,4.89,5.16,292496,0
2009-09-11,5.17,5.25,5.04,5.24,225612,0
2009-09-14,5.2,5.25,5.09,5.24,143375,0
2009-09-15,5.17,5.36,5.17,5.34,193544,0
2009-09-16,5.25,5.4,5.25,5.35,461365,0
2009-09-17,5.28,5.41,5.28,5.4,182202,0
2009-09-18,5.4,5.65,5.4,5.59,413253,0
2009-09-21,5.58,5.67,5.5,5.66,93654,0
2009-09-22,5.67,6.17,5.53,5.97,1224713,0
2009-09-23,5.98,6,5.7,5.73,229580,0
2009-09-24,5.73,5.75,5.47,5.54,195017,0
2009-09-25,5.52,5.64,5.31,5.59,93004,0
2009-09-28,5.59,5.9,5.59,5.85,197819,0
2009-09-29,5.87,6,5.78,5.96,143962,0
2009-09-30,5.98,6.25,5.88,6.19,501861,0
2009-10-01,6.16,6.19,5.98,6.05,288549,0
2009-10-02,6.01,6.14,6,6.09,196599,0
2009-10-05,6.07,6.25,6.03,6.25,139752,0
2009-10-06,6.25,6.27,6.1,6.27,246316,0
2009-10-07,6.25,6.25,6.09,6.1,133275,0
2009-10-08,6.1,6.14,4.58,4.9,1459189,0
2009-10-09,5.14,5.65,5.13,5.46,962773,0
2009-10-12,5.5,5.56,5.16,5.25,175549,0
2009-10-13,5.23,5.29,4.96,5.09,249317,0
2009-10-14,5.1,5.48,5.1,5.35,190516,0
2009-10-15,5.26,5.43,5.26,5.33,114484,0
2009-10-16,5.3,5.46,5.13,5.27,126554,0
2009-10-19,5.27,5.41,5.15,5.23,148440,0
2009-10-20,5.22,5.43,5.22,5.3,350353,0
2009-10-21,5.31,5.45,5.24,5.28,149179,0
2009-10-22,5.29,5.46,5.22,5.46,129644,0
2009-10-23,5.36,5.42,5.2,5.32,167980,0
2009-10-26,5.31,5.46,5.17,5.2,104232,0
2009-10-27,5.22,5.25,4.95,5.04,179343,0
2009-10-28,4.96,4.99,4.56,4.66,394418,0
2009-10-29,4.7,4.88,4.61,4.8,246789,0
2009-10-30,4.77,4.92,4.75,4.76,282588,0
2009-11-02,4.8,4.85,4.61,4.75,182089,0
2009-11-03,4.75,4.82,4.7,4.81,66753,0
2009-11-04,4.83,4.83,4.66,4.68,89387,0
2009-11-05,4.71,4.87,4.71,4.86,110500,0
2009-11-06,4.82,4.83,4.74,4.77,63032,0
2009-11-09,4.7,4.77,4.66,4.74,133115,0
2009-11-10,4.71,4.71,4.55,4.6,88523,0
2009-11-11,4.62,4.67,4.48,4.55,69565,0
2009-11-12,4.56,4.56,4.11,4.18,211103,0
2009-11-13,4.18,4.19,4.05,4.17,259982,0
2009-11-16,4.25,4.55,4.25,4.49,286423,0
2009-11-17,4.5,4.5,4.35,4.42,76228,0
2009-11-18,4.4,4.4,4.23,4.26,277236,0
2009-11-19,4.24,4.25,4.15,4.2,126167,0
2009-11-20,4.19,4.38,4.15,4.25,192933,0
2009-11-23,4.27,4.47,4.25,4.32,145484,0
2009-11-24,4.31,4.48,4.27,4.38,148810,0
2009-11-25,4.41,4.63,4.3,4.31,226719,0
2009-11-27,4.31,4.48,4.31,4.31,123623,0
2009-11-30,4.33,4.33,4.2,4.24,108647,0
2009-12-01,4.28,4.33,4.24,4.29,184388,0
2009-12-02,4.3,4.61,4.3,4.58,264782,0
2009-12-03,4.6,4.73,4.5,4.52,220683,0
2009-12-04,4.64,4.7,4.47,4.5,234902,0
2009-12-07,4.51,4.74,4.4,4.48,395537,0
2009-12-08,4.42,4.49,4.31,4.32,216877,0
2009-12-09,4.34,4.45,4.25,4.45,85161,0
2009-12-10,4.45,4.56,4.34,4.38,271362,0
2009-12-11,4.38,4.5,4.37,4.46,127520,0
2009-12-14,4.45,4.63,4.43,4.62,551422,0
2009-12-15,4.77,5.14,4.75,4.78,635986,0
2009-12-16,4.81,4.98,4.8,4.83,227944,0
2009-12-17,4.8,4.95,4.65,4.73,298058,0
2009-12-18,4.8,4.98,4.8,4.98,376636,0
2009-12-21,5.01,5.14,4.88,4.93,257001,0
2009-12-22,4.95,5.27,4.92,5.18,459808,0
2009-12-23,5.2,5.38,5.18,5.28,86937,0
2009-12-24,5.28,5.32,5.25,5.29,21950,0
2009-12-28,5.3,5.47,5.29,5.45,105774,0
2009-12-29,5.46,5.56,5.4,5.52,86049,0
2009-12-30,5.52,5.59,5.36,5.46,100525,0
2009-12-31,5.43,5.49,5.25,5.28,170864,0
2010-01-04,5.36,5.49,5.2,5.49,328043,0
2010-01-05,5.49,5.73,5.47,5.65,338406,0
2010-01-06,5.64,5.89,5.61,5.85,246856,0
2010-01-07,5.75,5.87,5.64,5.67,131149,0
2010-01-08,5.64,5.75,5.54,5.6,114378,0
2010-01-11,5.6,5.71,5.51,5.56,213211,0
2010-01-12,5.55,5.71,5.48,5.56,305654,0
2010-01-13,5.52,5.7,5.52,5.63,186695,0
2010-01-14,5.61,5.74,5.55,5.65,127351,0
2010-01-15,5.69,5.69,5.47,5.57,278776,0
2010-01-19,5.57,5.59,5.44,5.57,170701,0
2010-01-20,5.54,5.6,5.17,5.21,460677,0
2010-01-21,5.21,5.21,4.93,4.98,338752,0
2010-01-22,4.96,5.13,4.86,5.11,975352,0
2010-01-25,5.14,5.18,5.05,5.18,436623,0
2010-01-26,5.14,5.16,4.8,4.84,239212,0
2010-01-27,4.82,4.96,4.8,4.92,118064,0
2010-01-28,4.92,4.96,4.59,4.6,204294,0
2010-01-29,4.63,4.82,4.57,4.58,206936,0
2010-02-01,4.6,4.63,4.47,4.56,142031,0
2010-02-02,4.55,4.63,4.31,4.59,210828,0
2010-02-03,4.59,4.68,4.46,4.56,115812,0
2010-02-04,4.53,4.59,4.3,4.3,239006,0
2010-02-05,4.3,4.35,4.21,4.31,89014,0
2010-02-08,4.32,4.37,4.2,4.2,229512,0
2010-02-09,4.24,4.31,4.2,4.26,71845,0
2010-02-10,4.22,4.33,4.17,4.19,121828,0
2010-02-11,4.18,4.42,4.17,4.37,167675,0
2010-02-12,4.34,4.39,4.24,4.3,140442,0
2010-02-16,4.33,4.63,4.33,4.61,217243,0
2010-02-17,4.61,4.84,4.61,4.8,444147,0
2010-02-18,4.8,4.8,4.62,4.7,117786,0
2010-02-19,4.56,4.56,3.62,3.91,2370061,0
2010-02-22,3.9,3.91,3.57,3.57,792631,0
2010-02-23,3.61,3.66,3.32,3.43,1268243,0
2010-02-24,3.42,3.62,3.3,3.59,426761,0
2010-02-25,3.59,3.74,3.51,3.71,520535,0
2010-02-26,3.72,3.72,3.55,3.61,719501,0
2010-03-01,3.62,3.79,3.54,3.7,920318,0
2010-03-02,3.71,3.71,3.63,3.7,506609,0
2010-03-03,3.71,3.75,3.62,3.72,396870,0
2010-03-04,3.73,3.8,3.65,3.77,484630,0
2010-03-05,3.77,3.9,3.72,3.9,410874,0
2010-03-08,3.94,3.94,3.87,3.88,108411,0
2010-03-09,3.86,3.88,3.78,3.84,90218,0
2010-03-10,3.86,3.86,3.66,3.68,209036,0
2010-03-11,3.65,3.68,3.61,3.65,99234,0
2010-03-12,3.65,3.75,3.6,3.61,77318,0
2010-03-15,3.6,3.63,3.54,3.56,139540,0
2010-03-16,3.53,3.69,3.53,3.67,153116,0
2010-03-17,3.67,3.78,3.67,3.71,131533,0
2010-03-18,3.7,3.7,3.64,3.64,122964,0
2010-03-19,3.66,3.66,3.56,3.63,261394,0
2010-03-22,3.6,3.68,3.58,3.66,263924,0
2010-03-23,3.67,3.85,3.62,3.83,132472,0
2010-03-24,3.82,3.82,3.72,3.73,132290,0
2010-03-25,3.73,3.85,3.69,3.7,166187,0
2010-03-26,3.73,3.77,3.65,3.67,208737,0
2010-03-29,3.69,3.76,3.65,3.75,163443,0
2010-03-30,3.77,4,3.74,3.94,254704,0
2010-03-31,3.94,4.08,3.94,4.04,225423,0
2010-04-01,4.07,4.21,4.04,4.17,286595,0
2010-04-05,4.22,4.47,4.22,4.4,398559,0
2010-04-06,4.36,4.39,4.09,4.38,178598,0
2010-04-07,4.35,4.4,4.31,4.34,174978,0
2010-04-08,4.34,4.35,4.28,4.31,135283,0
2010-04-09,4.31,4.31,4.25,4.26,168249,0
2010-04-12,4.25,4.35,4.23,4.31,423792,0
2010-04-13,4.51,4.52,4.24,4.35,267661,0
2010-04-14,4.12,4.38,4.07,4.33,164291,0
2010-04-15,4.32,4.35,4.22,4.33,165941,0
2010-04-16,4.33,4.35,4.22,4.35,215156,0
2010-04-19,4.33,4.44,4.3,4.39,226808,0
2010-04-20,4.4,4.52,4.38,4.48,257038,0
2010-04-21,4.5,4.51,4.36,4.42,135341,0
2010-04-22,4.37,4.52,4.15,4.52,314568,0
2010-04-23,4.4,4.69,4.33,4.58,511766,0
2010-04-26,4.9,4.99,4.72,4.72,443093,0
2010-04-27,4.72,4.77,4.63,4.7,175165,0
2010-04-28,4.7,4.71,4.41,4.64,210482,0
2010-04-29,4.67,4.78,4.61,4.77,226780,0
2010-04-30,4.82,4.89,4.65,4.67,258138,0
2010-05-03,4.68,4.76,4.54,4.76,117707,0
2010-05-04,4.69,4.69,4.6,4.63,219724,0
2010-05-05,4.6,4.71,4.32,4.54,132759,0
2010-05-06,4.55,4.64,4.04,4.4,261328,0
2010-05-07,4.42,4.58,4.33,4.42,298011,0
2010-05-10,4.63,4.65,4.46,4.63,166616,0
2010-05-11,4.6,4.84,4.54,4.78,127347,0
2010-05-12,4.78,5.39,4.73,5.28,405940,0
2010-05-13,5.28,5.6,5.1,5.25,621012,0
2010-05-14,5.1,5.1,4.73,4.83,553539,0
2010-05-17,4.87,5.22,4.8,4.97,389456,0
2010-05-18,5.03,5.12,4.74,4.76,150593,0
2010-05-19,4.76,4.82,4.64,4.7,130508,0
2010-05-20,4.66,4.67,4.33,4.36,210084,0
2010-05-21,4.29,4.43,4.17,4.35,214878,0
2010-05-24,4.37,4.52,4.37,4.41,86746,0
2010-05-25,4.31,4.38,4.29,4.36,121580,0
2010-05-26,4.38,4.48,4.34,4.34,90647,0
2010-05-27,4.44,4.55,4.41,4.53,166002,0
2010-05-28,4.5,4.73,4.5,4.54,133323,0
2010-06-01,4.49,4.56,4.33,4.33,151637,0
2010-06-02,4.34,4.68,4.25,4.67,100950,0
2010-06-03,4.64,4.84,4.64,4.79,73026,0
2010-06-04,4.65,4.71,4.43,4.43,176619,0
2010-06-07,4.44,4.44,4.15,4.23,179985,0
2010-06-08,4.18,4.27,3.95,4.25,209017,0
2010-06-09,4.3,4.36,4.15,4.26,181683,0
2010-06-10,4.37,4.5,4.28,4.41,121946,0
2010-06-11,4.33,4.55,4.33,4.55,67240,0
2010-06-14,4.61,5.14,4.61,4.98,598620,0
2010-06-15,5.07,5.12,4.9,4.95,210291,0
2010-06-16,4.95,4.95,4.77,4.81,182404,0
2010-06-17,4.86,4.86,4.72,4.75,112073,0
2010-06-18,4.76,4.81,4.69,4.78,332016,0
2010-06-21,4.83,4.89,4.75,4.76,124630,0
2010-06-22,4.79,4.8,4.7,4.71,192029,0
2010-06-23,4.73,4.84,4.72,4.72,118155,0
2010-06-24,4.7,4.82,4.69,4.76,96784,0
2010-06-25,4.8,5,4.74,5,386320,0
2010-06-28,4.83,5.01,4.78,4.89,105923,0
2010-06-29,4.76,4.82,4.53,4.58,150462,0
2010-06-30,4.59,4.67,4.49,4.53,145137,0
2010-07-01,4.54,4.54,4.31,4.42,76572,0
2010-07-02,4.47,4.59,4.33,4.56,97803,0
2010-07-06,4.61,4.68,4.39,4.4,144378,0
2010-07-07,4.43,4.51,4.32,4.5,148408,0
2010-07-08,4.55,4.59,4.38,4.4,125243,0
2010-07-09,4.38,4.48,4.38,4.44,100705,0
2010-07-12,4.43,4.5,4.37,4.38,77544,0
2010-07-13,4.49,4.53,4.38,4.53,275870,0
2010-07-14,4.49,4.63,4.49,4.51,94142,0
2010-07-15,4.5,4.54,4.39,4.46,61316,0
2010-07-16,4.4,4.53,4.34,4.36,178872,0
2010-07-19,4.37,4.53,4.35,4.52,141858,0
2010-07-20,4.44,4.65,4.44,4.65,92651,0
2010-07-21,4.68,4.85,4.59,4.7,192848,0
2010-07-22,4.8,4.93,4.78,4.9,125174,0
2010-07-23,4.89,4.91,4.78,4.83,297297,0
2010-07-26,4.83,4.94,4.71,4.93,278978,0
2010-07-27,4.99,5.01,4.79,4.79,309475,0
2010-07-28,4.78,4.9,4.75,4.77,330204,0
2010-07-29,4.85,4.85,4.54,4.63,335478,0
2010-07-30,4.54,4.61,4.43,4.57,116766,0
2010-08-02,4.67,4.67,4.47,4.5,116924,0
2010-08-03,4.46,4.52,4.43,4.47,61688,0
2010-08-04,4.49,4.51,4.49,4.5,43399,0
2010-08-05,4.44,4.51,4.44,4.5,60853,0
2010-08-06,4.43,4.49,4.35,4.39,102860,0
2010-08-09,4.41,4.42,4.29,4.31,162402,0
2010-08-10,4.26,4.29,4.17,4.21,106351,0
2010-08-11,4.13,4.13,3.95,4,308796,0
2010-08-12,3.93,4.01,3.9,3.97,345721,0
2010-08-13,3.94,4.01,3.83,3.9,242643,0
2010-08-16,3.86,4.01,3.8,3.96,121714,0
2010-08-17,4.03,4.15,4,4.11,120744,0
2010-08-18,4.11,4.14,4,4.01,72182,0
2010-08-19,3.98,4,3.76,3.79,215368,0
2010-08-20,3.76,3.96,3.68,3.95,187163,0
2010-08-23,4,4,3.85,3.85,256225,0
2010-08-24,3.78,3.83,3.77,3.78,105069,0
2010-08-25,3.75,3.81,3.7,3.76,105134,0
2010-08-26,3.85,3.94,3.71,3.92,149501,0
2010-08-27,3.98,4.07,3.8,4.06,103032,0
2010-08-30,4.04,4.12,4,4.08,136716,0
2010-08-31,4.06,4.06,3.81,4,77445,0
2010-09-01,4.09,4.2,4.01,4.19,111043,0
2010-09-02,4.16,4.24,4.1,4.22,135120,0
2010-09-03,4.3,4.4,4.26,4.39,90493,0
2010-09-07,4.38,4.38,4.25,4.27,80868,0
2010-09-08,4.3,4.35,4.26,4.35,85653,0
2010-09-09,4.41,4.41,4.3,4.31,40631,0
2010-09-10,4.32,4.37,4.29,4.31,40794,0
2010-09-13,4.35,4.47,4.3,4.43,131090,0
2010-09-14,4.39,4.49,4.38,4.43,147167,0
2010-09-15,4.42,4.62,4.41,4.59,54128,0
2010-09-16,4.56,4.56,4.33,4.49,51024,0
2010-09-17,4.56,4.65,4.43,4.6,155619,0
2010-09-20,4.61,4.81,4.51,4.81,139017,0
2010-09-21,4.82,4.92,4.68,4.72,103461,0
2010-09-22,4.73,4.74,4.53,4.57,53223,0
2010-09-23,4.51,4.6,4.48,4.51,52943,0
2010-09-24,4.59,4.7,4.49,4.68,80532,0
2010-09-27,4.69,4.69,4.6,4.64,97491,0
2010-09-28,4.64,4.64,4.42,4.58,117395,0
2010-09-29,4.58,4.58,4.47,4.51,748128,0
2010-09-30,4.56,4.67,4.52,4.56,117974,0
2010-10-01,4.61,4.61,4.45,4.5,112761,0
2010-10-04,4.5,4.51,4.42,4.43,99704,0
2010-10-05,4.47,4.59,4.47,4.57,183888,0
2010-10-06,4.55,4.73,4.5,4.71,389004,0
2010-10-07,4.72,4.91,4.7,4.83,60574,0
2010-10-08,4.85,4.95,4.75,4.92,78911,0
2010-10-11,4.9,4.97,4.84,4.9,90296,0
2010-10-12,4.87,4.92,4.86,4.9,66229,0
2010-10-13,4.91,5.05,4.85,5.02,126856,0
2010-10-14,5.02,5.07,4.96,5.01,83325,0
2010-10-15,5.09,5.09,4.95,4.97,183395,0
2010-10-18,5.01,5.05,4.98,5.05,107903,0
2010-10-19,4.97,5.07,4.9,4.95,111214,0
2010-10-20,4.99,5.04,4.96,5,93885,0
2010-10-21,5.04,5.12,4.94,4.99,99378,0
2010-10-22,5,5.05,4.9,5.05,115397,0
2010-10-25,5.05,5.25,5.05,5.15,143009,0
2010-10-26,5.12,5.2,5.1,5.14,91617,0
2010-10-27,5.12,5.3,5.09,5.27,176139,0
2010-10-28,5.36,5.44,5.31,5.35,260932,0
2010-10-29,5.35,5.55,5.35,5.53,199853,0
2010-11-01,5.53,5.71,5.43,5.43,207911,0
2010-11-02,5.46,5.59,5.36,5.59,317755,0
2010-11-03,5.56,5.62,5.4,5.62,178580,0
2010-11-04,5.68,6.05,5.65,6.05,428740,0
2010-11-05,6.26,6.26,5.99,6.02,299215,0
2010-11-08,6.01,6.01,5.82,5.91,124733,0
2010-11-09,5.9,6,5.79,5.92,101970,0
2010-11-10,5.92,6,5.86,6,107197,0
2010-11-11,5.95,6.12,5.91,6.1,150444,0
2010-11-12,6.02,6.1,5.95,6.06,197299,0
2010-11-15,6.1,6.15,6.03,6.1,83779,0
2010-11-16,6.03,6.03,5.85,5.95,142664,0
2010-11-17,5.98,5.98,5.89,5.94,65093,0
2010-11-18,5.99,6.1,5.89,6.05,138987,0
2010-11-19,6.06,6.06,5.91,5.97,202608,0
2010-11-22,5.9,5.9,5.65,5.72,199132,0
2010-11-23,5.66,5.73,5.48,5.7,147743,0
2010-11-24,5.77,5.92,5.77,5.83,142430,0
2010-11-26,5.77,5.88,5.62,5.86,26245,0
2010-11-29,5.8,5.84,5.7,5.76,52980,0
2010-11-30,5.67,5.75,5.6,5.68,186053,0
2010-12-01,5.8,5.93,5.78,5.85,315120,0
2010-12-02,5.87,5.87,5.75,5.8,100327,0
2010-12-03,5.78,5.78,5.61,5.64,151636,0
2010-12-06,5.61,5.71,5.61,5.7,150550,0
2010-12-07,5.75,5.79,5.69,5.77,648718,0
2010-12-08,5.76,5.78,5.72,5.72,166679,0
2010-12-09,5.74,5.79,5.74,5.75,223655,0
2010-12-10,5.83,6.09,5.83,6.06,460191,0
2010-12-13,6.09,6.5,6.09,6.39,717414,0
2010-12-14,6.37,6.75,6.34,6.65,1056666,0
2010-12-15,6.87,6.99,6.52,6.98,923234,0
2010-12-16,7,7.17,6.82,7.03,408524,0
2010-12-17,7,7.08,6.9,7.06,383258,0
2010-12-20,7.07,7.2,7,7.03,198427,0
2010-12-21,7.08,7.23,6.93,7.21,390259,0
2010-12-22,7.24,7.49,7.15,7.44,315775,0
2010-12-23,7.42,7.44,7.3,7.33,103037,0
2010-12-27,7.2,7.55,7.09,7.44,212342,0
2010-12-28,7.46,7.55,7.27,7.53,162507,0
2010-12-29,7.55,7.55,7.31,7.34,131814,0
2010-12-30,7.31,7.37,7.15,7.15,103025,0
2010-12-31,7.26,7.33,7.15,7.15,100879,0
2011-01-03,7.13,7.31,7.12,7.26,173462,0
2011-01-04,7.25,7.25,6.71,6.84,284265,0
2011-01-05,6.8,6.97,6.62,6.89,331636,0
2011-01-06,6.88,6.92,6.76,6.92,120835,0
2011-01-07,6.94,7,6.52,6.59,161967,0
2011-01-10,6.52,6.8,6.4,6.7,216003,0
2011-01-11,6.71,6.86,6.38,6.51,353895,0
2011-01-12,6.59,7.06,6.25,7.06,637092,0
2011-01-13,6.89,7.07,6.87,6.97,453576,0
2011-01-14,7.09,7.1,6.89,7.03,243245,0
2011-01-18,7,7.08,6.75,6.78,274752,0
2011-01-19,6.72,6.74,6.19,6.25,1042348,0
2011-01-20,6.19,6.23,6.01,6.16,348524,0
2011-01-21,6.01,6.2,5.91,6.01,239650,0
2011-01-24,6.03,6.29,6,6.04,378709,0
2011-01-25,5.98,6.1,5.93,6.04,205303,0
2011-01-26,6.06,6.16,6.01,6.06,240619,0
2011-01-27,6.07,6.09,5.83,5.93,419483,0
2011-01-28,5.9,5.9,5.43,5.75,1000772,0
2011-01-31,5.77,5.86,5.64,5.83,262566,0
2011-02-01,5.81,6.32,5.81,6.28,2581841,0
2011-02-02,6.24,6.48,6.18,6.35,838127,0
2011-02-03,6.37,6.45,6.19,6.43,460547,0
2011-02-04,6.34,6.44,6.2,6.27,101424,0
2011-02-07,6.27,6.4,6.18,6.19,178637,0
2011-02-08,6.2,6.28,6.1,6.28,114459,0
2011-02-09,6.23,6.27,6.12,6.2,83491,0
2011-02-10,6.13,6.31,6.13,6.21,88208,0
2011-02-11,6.16,6.25,6.1,6.19,170359,0
2011-02-14,6.17,6.24,6,6.04,148820,0
2011-02-15,6.02,6.11,5.79,5.82,294814,0
2011-02-16,5.96,6.09,5.87,6,220598,0
2011-02-18,6.05,6.11,5.95,5.96,125284,0
2011-02-22,5.92,5.98,5.47,5.5,316580,0
2011-02-23,5.86,6.87,5.69,6.08,2198602,0
2011-02-24,6.27,6.28,5.76,5.9,367317,0
2011-02-25,5.94,5.95,5.55,5.87,467564,0
2011-02-28,5.99,6.02,5.83,5.94,279390,0
2011-03-01,5.97,6.1,5.95,5.99,372379,0
2011-03-02,5.99,6.02,5.79,5.9,211003,0
2011-03-03,6.19,6.3,6.1,6.14,266769,0
2011-03-04,6.17,6.23,6.06,6.21,153348,0
2011-03-07,6.34,6.34,6.12,6.19,287038,0
2011-03-08,6.21,6.24,6.06,6.22,244687,0
2011-03-09,6.2,6.3,6.02,6.05,140989,0
2011-03-10,5.88,5.99,5.81,5.9,226961,0
2011-03-11,5.87,6.07,5.8,6.01,160999,0
2011-03-14,5.93,6.04,5.87,5.98,247706,0
2011-03-15,6,6,5.75,5.82,205449,0
2011-03-16,5.8,5.94,5.69,5.91,309129,0
2011-03-17,5.92,5.93,5.78,5.78,231292,0
2011-03-18,5.85,5.97,5.74,5.97,288850,0
2011-03-21,5.87,6.25,5.87,6.16,181440,0
2011-03-22,6.16,6.23,6.08,6.17,100513,0
2011-03-23,6.2,6.75,6.13,6.66,451597,0
2011-03-24,6.68,6.89,6.45,6.6,398344,0
2011-03-25,6.56,6.68,6.54,6.64,226705,0
2011-03-28,6.66,6.74,6.55,6.62,174428,0
2011-03-29,6.63,6.83,6.49,6.82,254135,0
2011-03-30,6.9,6.94,6.72,6.82,181293,0
2011-03-31,6.8,6.84,6.75,6.78,90490,0
2011-04-01,6.87,7.09,6.77,7.09,384272,0
2011-04-04,7.05,7.3,7.04,7.14,496953,0
2011-04-05,7.12,7.14,6.92,7.01,204211,0
2011-04-06,7.02,7.09,6.92,7.02,170562,0
2011-04-07,6.86,7.13,6.77,6.91,263565,0
2011-04-08,6.98,6.98,6.72,6.73,154851,0
2011-04-11,6.73,6.85,6.69,6.76,152267,0
2011-04-12,6.75,6.78,6.7,6.72,199262,0
2011-04-13,6.75,6.85,6.68,6.81,162513,0
2011-04-14,6.81,7.48,6.76,7.44,563349,0
2011-04-15,7.42,7.45,7.15,7.34,320742,0
2011-04-18,7.2,7.64,7.09,7.62,517432,0
2011-04-19,7.64,7.73,7.46,7.56,256035,0
2011-04-20,7.71,7.87,7.56,7.77,692005,0
2011-04-21,7.72,7.85,7.72,7.85,377161,0
2011-04-25,7.89,8.43,7.88,8.23,2034506,0
2011-04-26,8.12,8.23,7.86,7.88,596818,0
2011-04-27,7.87,8.01,7.73,7.99,305528,0
2011-04-28,7.95,8.05,7.79,7.91,201230,0
2011-04-29,7.95,8,7.84,7.95,199716,0
2011-05-02,7.99,8,7.63,7.65,154025,0
2011-05-03,7.58,7.67,7.39,7.42,209351,0
2011-05-04,7.44,7.44,7.1,7.26,471560,0
2011-05-05,7.18,7.7,7.18,7.51,306717,0
2011-05-06,7.72,7.72,7.37,7.56,162275,0
2011-05-09,7.56,7.99,7.56,7.91,181007,0
2011-05-10,7.77,8.13,7.74,8.12,301219,0
2011-05-11,8.1,8.15,7.92,7.95,296799,0
2011-05-12,7.86,8.06,7.68,8.06,229575,0
2011-05-13,8.08,8.24,8,8.06,157966,0
2011-05-16,8,8.01,7.79,7.8,269930,0
2011-05-17,7.79,8.11,7.75,8.05,335952,0
2011-05-18,8.02,8.24,7.9,8.11,377548,0
2011-05-19,8.13,8.33,8.08,8.3,194950,0
2011-05-20,8.07,8.46,8.07,8.41,897452,0
2011-05-23,8.3,8.32,8.17,8.25,281688,0
2011-05-24,8.27,8.43,8.13,8.17,950759,0
2011-05-25,8.14,8.26,8.02,8.26,837668,0
2011-05-26,8.21,8.4,8.1,8.33,880901,0
2011-05-27,8.38,8.47,8.29,8.42,304738,0
2011-05-31,8.45,8.61,8.31,8.57,1792935,0
2011-06-01,8.56,8.72,8.27,8.3,525473,0
2011-06-02,8.36,8.49,8.09,8.27,283358,0
2011-06-03,8.3,8.38,7.97,7.98,427580,0
2011-06-06,8,8.09,7.7,7.71,260110,0
2011-06-07,7.77,7.96,7.7,7.75,156601,0
2011-06-08,7.7,7.81,7.58,7.63,178983,0
2011-06-09,7.65,7.89,7.61,7.67,266353,0
2011-06-10,7.61,7.67,7.34,7.48,318968,0
2011-06-13,7.48,7.52,7.25,7.25,197224,0
2011-06-14,7.33,7.63,7.28,7.62,124005,0
2011-06-15,7.5,7.88,7.44,7.83,387312,0
2011-06-16,7.84,8.34,7.8,8.19,715985,0
2011-06-17,8.25,8.5,8.04,8.41,917666,0
2011-06-20,8.43,8.53,8.18,8.34,231666,0
2011-06-21,8.4,8.46,8.26,8.36,387687,0
2011-06-22,8.37,8.45,8.11,8.13,211235,0
2011-06-23,8.04,8.53,7.8,8.52,803993,0
2011-06-24,8.5,9.34,8.47,9.15,2019815,0
2011-06-27,9.11,9.2,8.95,9.08,902767,0
2011-06-28,9.06,9.26,8.95,9.26,674538,0
2011-06-29,9.28,9.33,9.09,9.27,280830,0
2011-06-30,9.28,9.35,9.13,9.3,493829,0
2011-07-01,9.31,9.45,9.17,9.39,339251,0
2011-07-05,9.36,9.38,9.17,9.26,238173,0
2011-07-06,9.21,9.51,9.14,9.46,586029,0
2011-07-07,9.57,9.57,9.44,9.54,212038,0
2011-07-08,9.41,9.45,9.28,9.39,170605,0
2011-07-11,9.04,9.15,8.78,8.82,1109187,0
2011-07-12,8.78,8.92,8.7,8.77,451006,0
2011-07-13,8.86,9.04,8.68,8.98,511745,0
2011-07-14,9.04,9.26,8.98,9.24,2053349,0
2011-07-15,9.28,9.47,9.18,9.36,1579796,0
2011-07-18,9.25,9.53,9.18,9.46,674373,0
2011-07-19,9.5,9.75,9.37,9.73,1150695,0
2011-07-20,9.71,9.76,9.51,9.64,841213,0
2011-07-21,9.7,9.75,9.57,9.65,496943,0
2011-07-22,9.31,9.68,9.09,9.32,1417702,0
2011-07-25,9.27,9.27,8.51,8.54,756045,0
2011-07-26,8.58,8.98,8.38,8.92,1334113,0
2011-07-27,8.85,9.47,8.75,9.01,1335231,0
2011-07-28,8.73,9.18,8.73,9.15,618965,0
2011-07-29,9.04,9.23,8.87,9.08,382160,0
2011-08-01,9,9.2,8.91,8.97,456126,0
2011-08-02,8.95,9.19,8.81,8.81,470548,0
2011-08-03,8.8,9,8.58,8.92,354792,0
2011-08-04,8.83,8.96,8.2,8.2,476069,0
2011-08-05,8.26,8.49,7.82,8.26,664003,0
2011-08-08,8.01,8.3,7.64,7.64,791492,0
2011-08-09,7.9,8.88,7.8,8.87,1267630,0
2011-08-10,8.58,8.96,8.47,8.7,1048882,0
2011-08-11,8.57,8.97,8.57,8.92,1243649,0
2011-08-12,8.98,9.1,8.89,8.99,1106179,0
2011-08-15,9.03,9.34,8.96,9.31,883818,0
2011-08-16,9.18,9.49,9.11,9.36,573301,0
2011-08-17,9.45,9.6,9.05,9.17,772108,0
2011-08-18,8.85,9.09,8.75,8.86,763240,0
2011-08-19,8.7,9.02,8.29,8.4,430646,0
2011-08-22,8.52,8.7,8.27,8.66,345956,0
2011-08-23,8.7,9.29,8.68,9.15,647347,0
2011-08-24,9.13,9.37,8.88,9.21,294846,0
2011-08-25,9.34,9.34,8.82,8.83,262485,0
2011-08-26,8.77,9.14,8.5,9.08,227011,0
2011-08-29,9.18,9.36,9.04,9.35,302678,0
2011-08-30,9.25,9.8,9.21,9.8,728740,0
2011-08-31,9.77,9.81,9.28,9.52,786585,0
2011-09-01,9.5,9.76,8.69,9.25,496384,0
2011-09-02,9.02,9.36,8.9,8.9,276910,0
2011-09-06,8.61,9.01,8.61,8.99,308101,0
2011-09-07,9.08,9.35,9.01,9.35,219803,0
2011-09-08,9.27,9.49,9.1,9.17,170926,0
2011-09-09,9.04,9.18,8.91,8.99,361405,0
2011-09-12,8.83,9.28,8.82,9.15,529129,0
2011-09-13,9.22,10.06,9.22,10.05,1825323,0
2011-09-14,10.11,10.19,9.89,10.11,868435,0
2011-09-15,10.22,11.03,10.12,10.92,1242478,0
2011-09-16,10.79,11.03,10.65,11.01,1526096,0
2011-09-19,10.66,11.48,10.6,11.17,473027,0
2011-09-20,11.2,11.44,11.03,11.15,577896,0
2011-09-21,11.13,11.4,10.71,10.85,422111,0
2011-09-22,10.5,10.81,10.02,10.23,616938,0
2011-09-23,10.25,10.66,9.95,10.38,654956,0
2011-09-26,10.22,10.92,10.2,10.9,513359,0
2011-09-27,11.1,11.3,10.85,10.94,549248,0
2011-09-28,10.98,10.99,10.48,10.48,392771,0
2011-09-29,10.78,10.91,10.19,10.55,336578,0
2011-09-30,10.31,10.52,10,10.04,618763,0
2011-10-03,9.92,10.35,9.75,10,787933,0
2011-10-04,9.9,10.7,9.81,10.69,792731,0
2011-10-05,10.67,11.24,10.4,10.66,688146,0
2011-10-06,10.66,11.12,10.4,10.82,445070,0
2011-10-07,10.99,11.2,10.56,10.8,534854,0
2011-10-10,11,11.27,10.78,11.02,397451,0
2011-10-11,10.91,11.45,10.82,11.28,639718,0
2011-10-12,11.31,11.44,11.13,11.28,477191,0
2011-10-13,11.08,11.18,10.9,11.07,242057,0
2011-10-14,11.21,11.33,11.05,11.22,284729,0
2011-10-17,10.9,11.69,10.9,11.22,666595,0
2011-10-18,11.38,11.72,11.09,11.42,650301,0
2011-10-19,11.41,11.6,10.26,10.6,1342148,0
2011-10-20,10.59,10.61,10.18,10.44,480896,0
2011-10-21,10.63,10.63,10.35,10.59,550061,0
2011-10-24,10.5,11.1,10.36,10.99,1059565,0
2011-10-25,10.95,11.03,10.73,10.86,746524,0
2011-10-26,11.02,11.06,10.78,10.92,1327481,0
2011-10-27,11.54,11.65,10.66,10.85,1022668,0
2011-10-28,11.33,12.2,11.17,11.2,2325654,0
2011-10-31,11.13,11.13,10.43,10.89,1079062,0
2011-11-01,10.5,10.95,10.48,10.83,923752,0
2011-11-02,10.83,11.94,10.83,11.88,1745992,0
2011-11-03,11.97,11.97,11.53,11.95,628746,0
2011-11-04,11.8,11.84,11.5,11.72,314158,0
2011-11-07,11.65,11.71,11.4,11.68,767305,0
2011-11-08,11.76,11.76,11.4,11.49,657695,0
2011-11-09,11.31,11.44,11.23,11.3,689473,0
2011-11-10,11.3,11.44,10.99,11.06,289544,0
2011-11-11,11.11,11.61,10.96,11.53,376177,0
2011-11-14,11.46,11.64,11.3,11.42,379384,0
2011-11-15,11.34,11.59,11.22,11.49,307223,0
2011-11-16,11.41,11.53,10.92,10.97,1212689,0
2011-11-17,11.08,11.08,10.66,10.85,321379,0
2011-11-18,10.85,10.86,10.23,10.36,713644,0
2011-11-21,10.17,10.23,10,10.19,445379,0
2011-11-22,10.17,10.61,10.17,10.46,231491,0
2011-11-23,10.25,10.41,10.11,10.24,254831,0
2011-11-25,10.21,10.25,10.13,10.2,116254,0
2011-11-28,10.56,11.03,10.55,10.88,420216,0
2011-11-29,10.91,11.01,10.76,10.94,240119,0
2011-11-30,11.3,11.41,11.18,11.34,559692,0
2011-12-01,11.3,11.64,11.27,11.44,391284,0
2011-12-02,11.64,11.7,11.36,11.38,543434,0
2011-12-05,11.49,11.65,11.18,11.24,371285,0
2011-12-06,11.23,11.34,10.87,11.05,515067,0
2011-12-07,11,11.1,10.67,10.81,415541,0
2011-12-08,10.74,10.91,10.6,10.62,402587,0
2011-12-09,10.69,10.86,10.47,10.75,371759,0
2011-12-12,10.65,11.06,10.55,11.04,387275,0
2011-12-13,11.14,11.5,11.06,11.35,523333,0
2011-12-14,11.25,11.63,11.21,11.63,725302,0
2011-12-15,11.65,11.66,11.15,11.53,441738,0
2011-12-16,11.54,11.74,11.36,11.68,1062797,0
2011-12-19,11.71,11.85,11.22,11.27,282071,0
2011-12-20,11.45,11.64,11.4,11.63,332746,0
2011-12-21,11.56,11.63,11.16,11.57,244579,0
2011-12-22,11.57,11.74,11.43,11.68,283208,0
2011-12-23,11.73,12,11.4,11.55,242427,0
2011-12-27,11.51,11.75,11.45,11.68,147307,0
2011-12-28,11.61,11.75,11.59,11.67,335415,0
2011-12-29,11.66,11.76,11.57,11.71,157909,0
2011-12-30,11.74,11.75,11.44,11.48,242347,0
2012-01-03,11.63,11.8,11.57,11.68,291280,0
2012-01-04,11.58,11.75,11.5,11.64,219042,0
2012-01-05,11.49,11.7,11.4,11.53,197492,0
2012-01-06,11.6,11.63,11.31,11.45,175754,0
2012-01-09,11.52,11.52,11.28,11.31,212051,0
2012-01-10,11.42,11.65,11.42,11.53,284887,0
2012-01-11,11.49,11.65,11.39,11.61,195499,0
2012-01-12,11.61,11.78,11.5,11.78,324777,0
2012-01-13,11.68,12.7,11.54,12.63,1144213,0
2012-01-17,12.15,12.42,12.01,12.35,781645,0
2012-01-18,12.37,12.75,12.2,12.48,655330,0
2012-01-19,12.4,12.6,12.3,12.59,332333,0
2012-01-20,12.55,12.65,12.14,12.23,207288,0
2012-01-23,12.16,12.42,12.15,12.37,163608,0
2012-01-24,12.37,12.46,12.19,12.29,224443,0
2012-01-25,12.34,12.87,12.17,12.85,312175,0
2012-01-26,12.89,12.95,12.39,12.6,306553,0
2012-01-27,12.6,13.39,12.56,13.03,613810,0
2012-01-30,12.95,13.07,12.66,12.93,250005,0
2012-01-31,12.97,13.12,12.83,12.98,357817,0
2012-02-01,12.96,13.28,12.86,12.96,340188,0
2012-02-02,13.09,13.36,13.01,13.3,439262,0
2012-02-03,13.39,13.67,13.24,13.46,297852,0
2012-02-06,13.39,13.46,13.09,13.16,269112,0
2012-02-07,13.11,13.29,12.55,12.73,343110,0
2012-02-08,13.04,13.04,12.45,12.76,233462,0
2012-02-09,12.81,12.83,12.52,12.75,89333,0
2012-02-10,12.74,12.8,12.52,12.76,333977,0
2012-02-13,12.81,13.45,12.74,13.45,372383,0
2012-02-14,13.38,13.42,13.11,13.41,203487,0
2012-02-15,13.24,13.67,13.24,13.62,294156,0
2012-02-16,13.55,13.56,13.12,13.38,364026,0
2012-02-17,13.41,13.44,12.85,12.96,393021,0
2012-02-21,13.02,13.05,12.64,12.71,163131,0
2012-02-22,12.71,12.83,12.56,12.6,308322,0
2012-02-23,12.51,13.46,12.48,13.03,560653,0
2012-02-24,13.02,13.25,12.84,13.01,460518,0
2012-02-27,12.9,12.99,12.53,12.9,1116967,0
2012-02-28,12.91,13.5,12.9,13.29,912788,0
2012-02-29,13.32,13.48,12.96,13.23,1107727,0
2012-03-01,13.25,13.79,13.15,13.46,1056457,0
2012-03-02,13.38,13.52,12.84,12.96,442846,0
2012-03-05,13.05,13.14,12.65,12.82,221294,0
2012-03-06,12.71,12.73,11.97,12.1,482755,0
2012-03-07,12.16,12.83,12.16,12.78,266911,0
2012-03-08,12.86,13.16,12.58,13.16,326932,0
2012-03-09,13.16,13.35,12.9,13.31,467933,0
2012-03-12,13.26,13.29,12.99,13.17,363344,0
2012-03-13,13.27,13.39,13.01,13.39,480922,0
2012-03-14,13.45,14.2,13.37,14.01,1022352,0
2012-03-15,14.02,14.04,13.81,14.04,280068,0
2012-03-16,14.09,14.37,13.95,14.17,619376,0
2012-03-19,14.08,14.49,13.99,14.32,374806,0
2012-03-20,14.22,14.29,13.87,14.09,536046,0
2012-03-21,14.37,14.66,14.2,14.5,666088,0
2012-03-22,14.32,14.4,13.97,14.3,481682,0
2012-03-23,14.32,14.47,14.14,14.46,221977,0
2012-03-26,14.57,14.6,14.32,14.38,423346,0
2012-03-27,14.41,14.48,14.09,14.16,264105,0
2012-03-28,14.17,14.33,14.09,14.28,243879,0
2012-03-29,14.13,14.32,14,14.24,261839,0
2012-03-30,14.38,14.87,14.29,14.65,485410,0
2012-04-02,14.27,14.48,13.62,13.88,839597,0
2012-04-03,13.85,14.01,13.71,13.77,225678,0
2012-04-04,13.64,13.72,13.4,13.53,229345,0
2012-04-05,13.45,13.94,13.45,13.8,145319,0
2012-04-09,13.82,13.83,13.56,13.76,179897,0
2012-04-10,13.79,14.17,13.05,13.23,366387,0
2012-04-11,13.36,13.62,13.34,13.48,270563,0
2012-04-12,13.44,13.66,13.38,13.41,322453,0
2012-04-13,13.35,13.57,13.28,13.45,143059,0
2012-04-16,13.71,13.77,13.19,13.28,161929,0
2012-04-17,13.4,13.75,13.26,13.3,267584,0
2012-04-18,13.26,13.59,13.12,13.43,269229,0
2012-04-19,13.49,13.8,13.33,13.41,228059,0
2012-04-20,13.75,14.17,13.45,14.02,344266,0
2012-04-23,13.85,14,13.48,13.78,189107,0
2012-04-24,13.78,13.93,13.5,13.92,195038,0
2012-04-25,14,14.31,13.96,14.31,211420,0
2012-04-26,14.3,14.39,14.13,14.19,346650,0
2012-04-27,14.36,15.29,14.11,14.97,872716,0
2012-04-30,14.95,15.12,14.76,14.98,348525,0
2012-05-01,14.96,15.2,14.9,14.95,590177,0
2012-05-02,14.82,14.95,14.42,14.69,915035,0
2012-05-03,14.65,14.77,14.3,14.43,407144,0
2012-05-04,14.33,14.55,14.12,14.38,466816,0
2012-05-07,14.37,14.8,14.36,14.72,227813,0
2012-05-08,14.57,14.7,14.47,14.59,230036,0
2012-05-09,14.44,14.75,14.36,14.58,271710,0
2012-05-10,14.65,14.99,14.59,14.94,190976,0
2012-05-11,14.86,15.02,14.76,14.99,275134,0
2012-05-14,14.81,14.97,14.14,14.22,207934,0
2012-05-15,14.19,14.62,14.17,14.29,227664,0
2012-05-16,14.38,14.6,14.25,14.53,226020,0
2012-05-17,14.6,14.6,14.21,14.24,388098,0
2012-05-18,14.22,14.46,13.9,13.99,382168,0
2012-05-21,14,14.37,13.84,14.35,357679,0
2012-05-22,14.38,14.57,14.02,14.07,274472,0
2012-05-23,14,14.12,13.65,13.99,162856,0
2012-05-24,13.99,14.12,13.79,14.08,135567,0
2012-05-25,14.07,14.29,13.9,14.27,216246,0
2012-05-29,14.41,14.41,13.97,14.02,155449,0
2012-05-30,13.92,14.15,13.79,14.1,285853,0
2012-05-31,13.86,14,13.54,13.59,1805938,0
2012-06-01,13.5,13.59,13.01,13.23,565092,0
2012-06-04,13.3,13.65,13.08,13.28,445868,0
2012-06-05,13.29,13.68,13.03,13.67,434879,0
2012-06-06,13.74,14,13.67,13.99,298000,0
2012-06-07,14.1,14.2,13.86,13.94,260165,0
2012-06-08,14.04,14.15,13.84,14.11,411643,0
2012-06-11,14.25,14.47,14.16,14.33,451923,0
2012-06-12,14.4,14.64,14.09,14.59,295184,0
2012-06-13,14.63,14.72,14.43,14.48,200925,0
2012-06-14,14.55,14.68,14.23,14.41,303905,0
2012-06-15,14.3,14.75,14.29,14.71,504592,0
2012-06-18,14.67,15.07,14.57,14.88,511872,0
2012-06-19,15,15.65,14.98,15.3,860583,0
2012-06-20,15.22,15.22,14.81,14.91,261509,0
2012-06-21,14.91,14.91,14.01,14.04,460187,0
2012-06-22,14.2,14.74,14.02,14.43,1405312,0
2012-06-25,14.38,14.66,14.22,14.44,363625,0
2012-06-26,14.53,14.97,14.45,14.71,331185,0
2012-06-27,14.82,15.37,14.82,15.25,665655,0
2012-06-28,15.11,15.23,14.63,14.87,521277,0
2012-06-29,15.15,15.54,15.09,15.44,350234,0
2012-07-02,15.43,15.77,15.34,15.51,474156,0
2012-07-03,15.44,15.59,15.25,15.37,162472,0
2012-07-05,15.34,15.35,15.15,15.2,358919,0
2012-07-06,15.04,15.19,14.9,15.03,308720,0
2012-07-09,14.93,15.13,14.9,15.05,336979,0
2012-07-10,15.15,15.29,14.88,14.88,418858,0
2012-07-11,14.92,15.08,14.61,14.76,242812,0
2012-07-12,14.63,14.7,14.35,14.57,529082,0
2012-07-13,14.67,14.86,14.49,14.55,314740,0
2012-07-16,14.55,14.55,14.32,14.42,207900,0
2012-07-17,14.56,14.56,14.25,14.35,299958,0
2012-07-18,14.27,14.45,14.24,14.33,242309,0
2012-07-19,14.4,14.45,14.12,14.16,255131,0
2012-07-20,14.07,14.19,13.81,13.89,271766,0
2012-07-23,13.72,13.79,13.55,13.68,290571,0
2012-07-24,13.76,13.937,13.53,13.62,212184,0
2012-07-25,13.66,14.01,13.6,14,272342,0
2012-07-26,14.24,14.32,13.68,13.91,309481,0
2012-07-27,12.72,12.72,11.82,12.22,2776163,0
2012-07-30,12.1,12.12,11.47,11.95,1115283,0
2012-07-31,11.86,12.06,11.56,11.75,1178550,0
2012-08-01,11.84,11.92,11.15,11.15,633148,0
2012-08-02,11.25,11.74,11.15,11.66,1144638,0
2012-08-03,11.58,11.94,11.54,11.65,556344,0
2012-08-06,11.86,12.915,11.78,12.02,809917,0
2012-08-07,12.08,12.38,12,12.31,468270,0
2012-08-08,12.4,12.69,12.23,12.57,624465,0
2012-08-09,13,13.55,12.99,13.3,833036,0
2012-08-10,13.2,13.63,12.852,13.35,569728,0
2012-08-13,13.32,13.32,12.91,13.02,472353,0
2012-08-14,13.06,13.23,13,13.16,404674,0
2012-08-15,13.11,13.33,13.04,13.28,253569,0
2012-08-16,13.29,13.46,13.06,13.39,332334,0
2012-08-17,13.34,13.39,12.96,13.07,824378,0
2012-08-20,13.08,13.206,12.72,12.75,339942,0
2012-08-21,12.79,12.92,12.38,12.52,714795,0
2012-08-22,12.55,12.7,12.44,12.62,384269,0
2012-08-23,12.61,12.88,12.36,12.84,521951,0
2012-08-24,12.77,12.91,12.6,12.61,219720,0
2012-08-27,12.63,12.64,12.31,12.4,593630,0
2012-08-28,12.43,12.43,11.96,12.14,574477,0
2012-08-29,12.17,12.31,12.1,12.17,407572,0
2012-08-30,12.15,12.18,11.99,12.08,319815,0
2012-08-31,12.19,12.2,11.83,11.97,687917,0
2012-09-04,11.99,12.75,11.85,12.59,833804,0
2012-09-05,12.53,12.8,11.89,12,1095157,0
2012-09-06,12.1,12.5,11.82,11.9,1219391,0
2012-09-07,12.27,12.775,12.195,12.62,619857,0
2012-09-10,12.81,13,11.96,11.98,538733,0
2012-09-11,12,12.34,11.95,12.33,784413,0
2012-09-12,12.39,12.935,12.33,12.8,750420,0
2012-09-13,12.8,13.24,12.66,13.01,490714,0
2012-09-14,13.09,13.23,12.22,12.54,1028981,0
2012-09-17,12.46,12.73,12.3,12.65,255200,0
2012-09-18,12.59,13,12.5,12.96,352691,0
2012-09-19,13,13.07,12.72,13.07,415168,0
2012-09-20,12.98,13.23,12.55,13.22,291498,0
2012-09-21,13.47,13.87,13.42,13.71,525594,0
2012-09-24,13.64,13.77,13.48,13.63,263601,0
2012-09-25,13.77,14.35,13.76,14.04,821072,0
2012-09-26,13.96,13.96,13.42,13.74,488697,0
2012-09-27,13.8,13.95,13.58,13.82,356029,0
2012-09-28,13.73,14.02,13.62,13.82,290583,0
2012-10-01,13.93,13.93,13.57,13.6,398650,0
2012-10-02,13.7,13.8,13.41,13.55,514247,0
2012-10-03,13.61,13.81,13.407,13.8,291454,0
2012-10-04,13.967,13.967,13.22,13.55,666380,0
2012-10-05,13.56,13.786,13.36,13.4,315951,0
2012-10-08,13.38,13.526,13.09,13.22,364746,0
2012-10-09,13.23,13.288,12.485,12.76,674239,0
2012-10-10,12.75,12.82,12.53,12.64,317493,0
2012-10-11,12.71,13.03,12.71,13,396451,0
2012-10-12,13,13.38,12.51,12.7,276807,0
2012-10-15,12.7,12.99,12.592,12.7,309110,0
2012-10-16,12.77,12.98,12.64,12.91,186637,0
2012-10-17,12.89,13.31,12.73,13.26,250317,0
2012-10-18,13.2,13.33,12.98,13.3,384322,0
2012-10-19,13.17,13.34,13.08,13.15,509892,0
2012-10-22,13.1,13.34,13.1,13.32,374837,0
2012-10-23,13.16,13.315,12.91,13.29,253908,0
2012-10-24,13.31,13.37,13.12,13.32,309960,0
2012-10-25,13.42,13.47,13,13.19,424415,0
2012-10-26,13.26,14.18,13.26,13.88,1841133,0
2012-10-31,13.89,13.9,13.21,13.46,535124,0
2012-11-01,13.44,13.9,13.15,13.22,1707309,0
2012-11-02,13.29,13.49,13.03,13.21,335020,0
2012-11-05,13.22,13.43,12.86,12.9,420912,0
2012-11-06,12.92,13.34,12.76,13,588091,0
2012-11-07,12.94,13.256,12.59,12.75,339139,0
2012-11-08,12.7,12.88,12.6,12.67,396412,0
2012-11-09,12.63,13.06,12.52,12.89,441281,0
2012-11-12,13,13.178,12.75,12.9,219738,0
2012-11-13,12.66,13.077,12.55,12.56,162449,0
2012-11-14,12.62,12.79,12.09,12.11,278351,0
2012-11-15,12.15,12.59,12.095,12.56,488954,0
2012-11-16,12.55,13.61,12.46,13.51,1175100,0
2012-11-19,13.73,14.02,13.344,13.93,580729,0
2012-11-20,13.89,13.96,13.61,13.77,367683,0
2012-11-21,13.78,14.01,13.71,13.93,288543,0
2012-11-23,13.67,14.1,13.67,13.94,173450,0
2012-11-26,13.92,13.99,13.45,13.52,351463,0
2012-11-27,13.52,13.71,13.46,13.55,315454,0
2012-11-28,13.42,13.59,13.215,13.47,306734,0
2012-11-29,13.483,13.99,13.483,13.97,412369,0
2012-11-30,14.01,14.8,13.91,14.66,837574,0
2012-12-03,14.75,14.9,14.38,14.49,319809,0
2012-12-04,14.35,14.56,14.03,14.09,492140,0
2012-12-05,13.87,14.239,13.87,14.08,192614,0
2012-12-06,14.16,14.19,13.77,13.97,105167,0
2012-12-07,14.04,14.11,13.75,13.99,207792,0
2012-12-10,13.7,14.19,13.7,14.07,249094,0
2012-12-11,14.05,14.2,13.96,14,555481,0
2012-12-12,14.06,14.15,13.74,13.9,279504,0
2012-12-13,13.29,13.8,13.29,13.61,323005,0
2012-12-14,13.63,13.71,13.24,13.27,221166,0
2012-12-17,13.32,13.51,13.21,13.51,462746,0
2012-12-18,13.48,13.77,13.38,13.62,340492,0
2012-12-19,13.67,13.67,13.25,13.45,321980,0
2012-12-20,13.42,13.5,13.21,13.29,430522,0
2012-12-21,13.23,13.49,12.94,13.49,798826,0
2012-12-24,13.53,13.67,13.01,13.45,42226,0
2012-12-26,13.5,13.64,13.28,13.39,180009,0
2012-12-27,13.36,13.69,13.12,13.52,318726,0
2012-12-28,13.49,14.43,13.315,14.03,762932,0
2012-12-31,14.06,14.3,13.96,14.24,300497,0
2013-01-02,14.48,14.67,14.2,14.37,411078,0
2013-01-03,14.44,14.82,14.27,14.7,360661,0
2013-01-04,14.77,15,14.56,14.7,732598,0
2013-01-07,14.6,14.79,14.31,14.71,485735,0
2013-01-08,14.74,14.96,14.58,14.92,259071,0
2013-01-09,14.98,15.07,14.75,15.02,264075,0
2013-01-10,15.01,15.115,14.64,14.79,246296,0
2013-01-11,14.82,14.91,14.65,14.68,153634,0
2013-01-14,14.58,14.75,14.44,14.75,417241,0
2013-01-15,14.73,14.975,14.71,14.91,508085,0
2013-01-16,14.92,15.04,14.81,14.94,354498,0
2013-01-17,14.93,15.24,14.8,14.89,281434,0
2013-01-18,14.89,15.14,14.86,15.02,591239,0
2013-01-22,14.98,15.14,14.77,15.02,176425,0
2013-01-23,15.04,15.07,14.69,14.75,343886,0
2013-01-24,14.84,15.66,14.72,15.1,813628,0
2013-01-25,15.19,15.68,15.13,15.63,981940,0
2013-01-28,15.68,16,15.635,15.67,545752,0
2013-01-29,15.84,16.26,15.453,15.61,275345,0
2013-01-30,15.56,15.58,15.1,15.24,322229,0
2013-01-31,15.25,15.62,15.04,15.33,418886,0
2013-02-01,15.334,15.74,15.334,15.64,358396,0
2013-02-04,15.56,15.69,15.38,15.59,296047,0
2013-02-05,15.62,16.04,15.62,15.78,406160,0
2013-02-06,15.72,15.87,15.33,15.46,419952,0
2013-02-07,15.5,15.64,15.14,15.44,187590,0
2013-02-08,15.42,15.57,15.34,15.56,203708,0
2013-02-11,15.56,15.59,15.32,15.58,249790,0
2013-02-12,15.61,15.725,15.5,15.61,247501,0
2013-02-13,15.59,15.73,15.49,15.67,285815,0
2013-02-14,15.6,15.96,15.51,15.95,291904,0
2013-02-15,15.96,16.33,15.84,15.98,398108,0
2013-02-19,15.97,16.24,15.81,15.98,438403,0
2013-02-20,15.95,16.06,15.72,15.75,189675,0
2013-02-21,15.75,15.94,15.25,15.29,221065,0
2013-02-22,15.39,15.59,15.3,15.36,309820,0
2013-02-25,15.45,15.62,15.21,15.22,523983,0
2013-02-26,15.24,15.43,15.1,15.22,222019,0
2013-02-27,15.2,15.45,14.88,14.94,591874,0
2013-02-28,14.88,15.67,14.44,15.06,710219,0
2013-03-01,14.86,15.4,14.71,15.26,596434,0
2013-03-04,15.33,15.52,15.18,15.46,422703,0
2013-03-05,15.52,15.72,15.29,15.4,307885,0
2013-03-06,15.42,15.63,15.28,15.36,237949,0
2013-03-07,15.33,15.54,15.23,15.53,165244,0
2013-03-08,15.66,16.02,15.54,15.87,243845,0
2013-03-11,15.81,15.98,15.58,15.89,277562,0
2013-03-12,15.88,16.06,15.57,15.625,289696,0
2013-03-13,15.64,15.64,15.31,15.52,265700,0
2013-03-14,15.5,15.648,15.28,15.45,208416,0
2013-03-15,15.45,15.62,15.32,15.57,402050,0
2013-03-18,15.44,15.63,15.34,15.63,343834,0
2013-03-19,15.61,15.68,15.36,15.64,454524,0
2013-03-20,15.73,16.07,15.67,15.93,299661,0
2013-03-21,15.88,15.99,15.62,15.73,495577,0
2013-03-22,15.77,16.26,15.72,16.17,390094,0
2013-03-25,16.17,16.35,16,16.215,433134,0
2013-03-26,16.3,16.39,16.01,16.35,270800,0
2013-03-27,16.25,16.36,16.1,16.25,320553,0
2013-03-28,16.05,16.28,15.91,16.15,516365,0
2013-04-01,16.1,16.34,15.75,15.84,375372,0
2013-04-02,15.88,16.13,15.76,15.84,298483,0
2013-04-03,15.94,16,15.28,15.28,312850,0
2013-04-04,15.29,15.59,15.25,15.39,305137,0
2013-04-05,15.17,15.3,14.91,15.04,463481,0
2013-04-08,15.1,15.45,14.93,15.41,390772,0
2013-04-09,15.48,15.67,15.28,15.31,188546,0
2013-04-10,15.31,15.86,15.294,15.65,327015,0
2013-04-11,15.68,15.8,15.54,15.57,235580,0
2013-04-12,15.53,15.61,15.28,15.36,179727,0
2013-04-15,15.25,15.34,14.69,14.72,388454,0
2013-04-16,14.85,15.11,14.66,14.86,870535,0
2013-04-17,14.72,14.82,14.35,14.47,665174,0
2013-04-18,14.46,14.55,13.98,14.06,537196,0
2013-04-19,14.05,14.54,14.05,14.14,455283,0
2013-04-22,14.16,14.28,13.825,14.22,454628,0
2013-04-23,14.34,14.85,14.29,14.85,546546,0
2013-04-24,14.88,14.9,14.62,14.76,356900,0
2013-04-25,14.76,15.03,14.69,15.01,319527,0
2013-04-26,15.07,15.07,14.869,14.92,298079,0
2013-04-29,15.01,15.03,14.55,14.63,408239,0
2013-04-30,14.67,15.02,14.47,15.02,350133,0
2013-05-01,13.97,14.72,13.83,14,2374496,0
2013-05-02,14.01,14.35,13.92,14.27,760821,0
2013-05-03,14.4,14.59,14.3,14.3,285722,0
2013-05-06,14.26,14.45,14.22,14.33,298009,0
2013-05-07,14.3,14.36,13.98,14.07,535502,0
2013-05-08,14.08,14.4,13.97,14.36,296009,0
2013-05-09,14.35,14.49,14.25,14.37,337775,0
2013-05-10,14.35,14.455,14.31,14.4,337263,0
2013-05-13,14.35,14.42,14.27,14.31,228198,0
2013-05-14,14.28,14.39,14.17,14.21,312731,0
2013-05-15,14.14,14.22,13.94,13.98,455578,0
2013-05-16,13.97,14.09,13.91,14.02,730594,0
2013-05-17,14.11,14.64,14,14.51,600164,0
2013-05-20,14.49,14.67,14.06,14.1,435938,0
2013-05-21,14.14,14.4,14.022,14.31,624469,0
2013-05-22,14.28,14.5,13.79,13.87,395386,0
2013-05-23,13.78,14.11,13.621,13.99,185865,0
2013-05-24,13.89,13.94,13.72,13.91,221115,0
2013-05-28,14.08,14.21,13.77,13.95,368121,0
2013-05-29,13.82,13.96,13.66,13.67,306674,0
2013-05-30,13.69,14.04,13.57,14,180311,0
2013-05-31,13.9,13.96,13.39,13.44,512798,0
2013-06-03,13.25,13.89,13.193,13.76,837140,0
2013-06-04,13.73,13.84,13.19,13.27,345310,0
2013-06-05,13.2,13.32,13.05,13.11,591105,0
2013-06-06,13.09,13.22,12.26,12.6,2930470,0
2013-06-07,12.73,13.25,12.68,12.86,723471,0
2013-06-10,12.9,13.3,12.9,13.23,594395,0
2013-06-11,13.1,13.2,12.9,12.93,808058,0
2013-06-12,13,13.12,12.71,12.72,302537,0
2013-06-13,12.72,12.93,12.48,12.93,471263,0
2013-06-14,12.88,13.19,12.8,13.18,368984,0
2013-06-17,13.33,13.33,13.02,13.07,476998,0
2013-06-18,13.06,13.57,12.95,13.57,1199425,0
2013-06-19,13.53,13.7,13.27,13.28,375213,0
2013-06-20,13.09,13.56,12.791,13.26,602707,0
2013-06-21,13.32,13.54,13.3,13.48,652133,0
2013-06-24,13.33,13.47,13.08,13.25,392678,0
2013-06-25,13.34,13.41,12.86,12.88,453584,0
2013-06-26,13,13.25,12.98,13.06,749775,0
2013-06-27,13.11,13.29,12.97,13.13,424704,0
2013-06-28,13.12,13.54,12.98,13.28,1421333,0
2013-07-01,13.32,14.23,13.3,14,831777,0
2013-07-02,13.84,14.23,13.84,14.17,710715,0
2013-07-03,14.13,14.302,13.79,13.82,186638,0
2013-07-05,14.04,14.13,13.7,14.07,406989,0
2013-07-08,14.08,14.5,13.99,14.47,343559,0
2013-07-09,14.5,14.67,14.04,14.14,548834,0
2013-07-10,14.1,14.33,14.09,14.2,279786,0
2013-07-11,14.32,14.93,14.25,14.81,580973,0
2013-07-12,15.08,15.43,14.99,15.03,519414,0
2013-07-15,15.04,15.48,15.04,15.35,683783,0
2013-07-16,15.33,15.4,14.8,14.89,533347,0
2013-07-17,14.26,15.3,14.26,15.24,344163,0
2013-07-18,15.3,15.52,14.99,15.39,369127,0
2013-07-19,15.31,15.55,15.221,15.28,246907,0
2013-07-22,15.2,15.37,15.075,15.31,267442,0
2013-07-23,15.4,15.59,15.25,15.54,355720,0
2013-07-24,15.59,15.62,15.025,15.2,425087,0
2013-07-25,15.21,15.47,15.08,15.46,364165,0
2013-07-26,15.3,15.4,15.18,15.32,192014,0
2013-07-29,15.33,15.42,15.09,15.18,347424,0
2013-07-30,15.23,15.49,15.16,15.41,305061,0
2013-07-31,15.52,15.78,15,15.7,529153,0
2013-08-01,15.8,15.95,15.66,15.93,320100,0
2013-08-02,15.37,15.96,15.37,15.92,315398,0
2013-08-05,15.85,16.03,15.79,16.03,459790,0
2013-08-06,16.01,16.24,15.95,16.07,398458,0
2013-08-07,16.31,16.32,16,16.12,659233,0
2013-08-08,16.18,16.38,16.01,16.28,320735,0
2013-08-09,15.94,16.44,15.91,16.37,425887,0
2013-08-12,16.19,16.5,16.19,16.37,397948,0
2013-08-13,15.88,16.23,15.88,16.21,265253,0
2013-08-14,16.27,16.385,16.08,16.24,274002,0
2013-08-15,16.02,16.3,15.845,15.85,336892,0
2013-08-16,15.75,15.85,15.52,15.55,407462,0
2013-08-19,15.59,15.84,15.55,15.64,283952,0
2013-08-20,15.64,15.92,15.48,15.83,804775,0
2013-08-21,15.69,16.21,15.51,16.18,671583,0
2013-08-22,16.25,16.35,16.06,16.27,214145,0
2013-08-23,16.3,16.335,15.86,15.92,569664,0
2013-08-26,15.92,16.3,15.895,16.07,210241,0
2013-08-27,15.9,16,15.65,15.68,240592,0
2013-08-28,15.71,15.92,15.53,15.75,205942,0
2013-08-29,15.74,16.02,15.73,15.91,205073,0
2013-08-30,15.86,16.02,15.71,15.82,251009,0
2013-09-03,16.02,16.22,15.91,15.99,390711,0
2013-09-04,16.06,16.25,16,16.08,215690,0
2013-09-05,16.13,16.29,16,16.2,150099,0
2013-09-06,16.25,16.56,15.9,16.47,295557,0
2013-09-09,16.47,16.71,16.36,16.67,622963,0
2013-09-10,16.73,16.94,16.69,16.93,287791,0
2013-09-11,16.83,17.1,16.83,17.01,503219,0
2013-09-12,17.01,17.1,16.82,16.85,386825,0
2013-09-13,16.85,16.91,16.57,16.6,227618,0
2013-09-16,16.77,17.1,16.525,16.55,284242,0
2013-09-17,16.54,16.85,16.45,16.71,441217,0
2013-09-18,16.68,16.76,16.29,16.49,464180,0
2013-09-19,16.5,16.605,16.44,16.48,369470,0
2013-09-20,16.5,16.72,16.36,16.47,389858,0
2013-09-23,16.47,16.54,16.24,16.31,247257,0
2013-09-24,16.36,16.36,15.77,15.89,461800,0
2013-09-25,15.87,16.17,15.59,15.98,641600,0
2013-09-26,16,16.35,15.98,16.09,338400,0
2013-09-27,16.04,16.12,15.87,15.98,763301,0
2013-09-30,15.83,16.21,15.57,16.14,517827,0
2013-10-01,16.16,16.454,16.06,16.36,313469,0
2013-10-02,16.27,16.41,15.98,16.37,212100,0
2013-10-03,16.35,16.43,16.08,16.36,215200,0
2013-10-04,16.32,16.5,16.3,16.43,199000,0
2013-10-07,16.3,16.34,16.11,16.15,139600,0
2013-10-08,16.19,16.31,16.04,16.1,265700,0
2013-10-09,16.19,16.25,15.92,16.12,209700,0
2013-10-10,16.32,16.54,16.17,16.4,276475,0
2013-10-11,16.4,16.62,16.22,16.62,245403,0
2013-10-14,16.54,16.86,16.52,16.83,327300,0
2013-10-15,16.82,16.86,16.44,16.61,354248,0
2013-10-16,16.69,16.88,16.56,16.69,250631,0
2013-10-17,16.56,16.89,16.48,16.71,240800,0
2013-10-18,16.87,17.06,16.56,16.98,366400,0
2013-10-21,16.95,17.09,16.71,16.9,194200,0
2013-10-22,16.93,17.04,16.85,16.97,163100,0
2013-10-23,16.85,17.38,16.79,17.34,379100,0
2013-10-24,17.31,17.52,17.26,17.43,343400,0
2013-10-25,17.51,17.68,17.37,17.54,258800,0
2013-10-28,17.52,17.64,17.45,17.53,315835,0
2013-10-29,17.6,17.75,17.41,17.62,337500,0
2013-10-30,17.63,17.66,17.07,17.07,523500,0
2013-10-31,18.38,18.58,16.72,18.07,1780083,0
2013-11-01,18.01,18.16,17.81,17.94,477600,0
2013-11-04,17.72,17.99,17.7,17.86,523900,0
2013-11-05,17.81,17.9,17.5,17.73,335246,0
2013-11-06,17.8,17.85,17.46,17.54,301300,0
2013-11-07,17.66,17.85,17.14,17.33,314400,0
2013-11-08,17.33,17.87,17.33,17.63,426900,0
2013-11-11,17.6,17.84,17.501,17.82,201206,0
2013-11-12,17.72,18.18,17.498,18.13,276025,0
2013-11-13,18.05,18.24,17.752,18.21,306415,0
2013-11-14,18.24,18.24,17.55,17.55,634500,0
2013-11-15,17.65,17.81,17.33,17.43,788300,0
2013-11-18,17.46,17.72,17.17,17.19,370200,0
2013-11-19,17.2,17.33,16.92,17.15,322896,0
2013-11-20,17.19,17.35,16.95,17.16,287500,0
2013-11-21,17.14,17.62,16.82,17.53,421800,0
2013-11-22,17.48,17.86,17.38,17.83,330400,0
2013-11-25,17.83,18.25,17.7,17.76,434500,0
2013-11-26,17.75,17.86,17.6,17.69,212900,0
2013-11-27,17.71,17.93,17.57,17.9,246800,0
2013-11-29,18,18.149,17.85,17.87,128529,0
2013-12-02,17.83,18.85,17.83,18.48,683400,0
2013-12-03,18.47,18.83,18.32,18.38,408100,0
2013-12-04,18.35,18.51,17.84,18.145,698904,0
2013-12-05,17.93,18,17.49,17.5,1055358,0
2013-12-06,17.61,17.76,17.13,17.31,710700,0
2013-12-09,17.36,17.55,16.87,16.97,350800,0
2013-12-10,16.9,16.98,16.67,16.9,447500,0
2013-12-11,16.88,16.95,16.46,16.61,403700,0
2013-12-12,16.64,16.65,16.35,16.47,225700,0
2013-12-13,16.46,16.9,16.4,16.75,434800,0
2013-12-16,16.76,17.13,16.49,16.56,291200,0
2013-12-17,16.51,16.73,16.08,16.13,471007,0
2013-12-18,16.1,16.74,16.02,16.51,403900,0
2013-12-19,16.52,16.52,15.99,16.18,315800,0
2013-12-20,16.31,16.67,16.16,16.62,1246800,0
2013-12-23,16.68,17.22,16.62,17.18,374200,0
2013-12-24,17.22,17.42,17.07,17.22,138808,0
2013-12-26,17.25,17.42,17.08,17.2,282600,0
2013-12-27,17.28,17.46,17.12,17.28,255500,0
2013-12-30,17.33,17.58,17.22,17.42,292900,0
2013-12-31,17.38,17.5,17.3,17.44,335000,0
2014-01-02,17.31,17.31,17.03,17.12,409179,0
2014-01-03,17.12,17.4,17.03,17.19,416957,0
2014-01-06,17.4,17.42,17.04,17.22,901200,0
2014-01-07,17.32,17.45,17.17,17.24,443600,0
2014-01-08,17.54,17.82,17.35,17.52,538500,0
2014-01-09,17.62,17.92,17.45,17.58,333200,0
2014-01-10,17.62,17.8,17.41,17.6,416200,0
2014-01-13,17.52,17.93,17.04,17.1,344300,0
2014-01-14,17.23,17.38,16.98,17.2,250000,0
2014-01-15,17.2,17.41,17.06,17.11,245500,0
2014-01-16,17.04,17.23,16.91,17.19,582902,0
2014-01-17,17.12,17.27,16.65,16.68,469800,0
2014-01-21,16.99,17.66,16.79,17.04,886500,0
2014-01-22,17,17.04,16.6,16.79,667000,0
2014-01-23,16.77,17.03,16.47,16.86,462600,0
2014-01-24,16.61,16.76,16.04,16.34,383045,0
2014-01-27,16.32,16.61,15.98,16.23,319900,0
2014-01-28,16.29,16.53,16.24,16.4,405672,0
2014-01-29,16.29,16.39,15.99,16.21,246500,0
2014-01-30,16.32,16.54,16.27,16.35,196400,0
2014-01-31,16.07,16.79,15.96,16,289139,0
2014-02-03,16.1,16.1,15.48,15.49,457496,0
2014-02-04,15.53,15.75,15.2,15.56,362513,0
2014-02-05,15.48,15.69,15.34,15.52,343588,0
2014-02-06,15.57,15.76,15.41,15.53,247011,0
2014-02-07,15.54,15.77,15.5,15.7,238248,0
2014-02-10,15.74,15.89,15.67,15.74,291165,0
2014-02-11,15.9,16.24,15.62,16.15,243738,0
2014-02-12,16.17,16.47,16.05,16.25,319264,0
2014-02-13,16.11,16.74,15.96,16.61,619590,0
2014-02-14,16.62,17.08,16.42,17.05,351946,0
2014-02-18,17.08,17.395,17.06,17.3,392036,0
2014-02-19,17.2,17.6,17.2,17.37,384640,0
2014-02-20,17.36,17.37,17.15,17.27,269210,0
2014-02-21,17.18,17.67,17.01,17.62,455027,0
2014-02-24,17.57,17.85,17.34,17.66,883348,0
2014-02-25,17.5,17.64,17.41,17.57,345495,0
2014-02-26,17.53,17.98,17.4,17.9,405447,0
2014-02-27,17.75,17.91,17.44,17.87,714633,0
2014-02-28,13,13.95,12.86,13.5,9212348,0
2014-03-03,13.41,13.88,13.33,13.85,2163245,0
2014-03-04,14.09,14.2,13.88,14.1,1804988,0
2014-03-05,14.009,14.18,13.9,14.08,870190,0
2014-03-06,14.04,14.22,13.97,14.09,872941,0
2014-03-07,14.25,14.25,13.96,14.16,1658191,0
2014-03-10,14.16,14.44,13.91,14.26,1101213,0
2014-03-11,14.22,14.25,13.74,13.84,804101,0
2014-03-12,13.75,13.993,13.575,13.63,582381,0
2014-03-13,13.65,13.87,13.18,13.25,846952,0
2014-03-14,13.16,13.39,13.02,13.08,628200,0
2014-03-17,13.03,13.28,12.78,12.9,813664,0
2014-03-18,12.94,13.11,12.83,13,1729611,0
2014-03-19,13.02,13.17,12.778,12.89,1505338,0
2014-03-20,12.83,13,12.75,12.96,977469,0
2014-03-21,13.3,13.46,12.99,13.06,3028366,0
2014-03-24,13.03,13.2,12.62,12.84,1158592,0
2014-03-25,12.91,13.1,12.69,12.88,724664,0
2014-03-26,13.01,13.08,12.41,12.52,802100,0
2014-03-27,12.5,12.96,12.29,12.85,1270233,0
2014-03-28,12.82,13.13,12.68,12.75,643590,0
2014-03-31,12.77,12.99,12.67,12.87,823880,0
2014-04-01,12.98,13.515,12.88,13.51,907693,0
2014-04-02,13.53,13.72,13.36,13.5,1060430,0
2014-04-03,13.44,13.49,13.11,13.16,1106183,0
2014-04-04,13.29,13.41,12.8,12.86,651689,0
2014-04-07,12.85,12.87,12.65,12.72,514791,0
2014-04-08,12.72,12.92,12.54,12.71,1060514,0
2014-04-09,12.71,13.02,12.66,12.99,325543,0
2014-04-10,12.95,12.98,12.48,12.51,329876,0
2014-04-11,12.38,12.54,12.08,12.09,780691,0
2014-04-14,12.09,12.43,12.02,12.13,448371,0
2014-04-15,12.17,12.17,11.47,11.92,806593,0
2014-04-16,11.95,12.18,11.87,12.15,408905,0
2014-04-17,12.13,12.46,12.13,12.43,329586,0
2014-04-21,12.41,12.69,12.394,12.6,228894,0
2014-04-22,12.63,12.82,12.52,12.55,298686,0
2014-04-23,12.47,12.61,11.97,12.03,587313,0
2014-04-24,12.08,12.26,11.83,11.97,416453,0
2014-04-25,11.88,12.02,11.74,11.89,630909,0
2014-04-28,11.97,12.43,11.905,12.38,507893,0
2014-04-29,12.38,12.55,12.26,12.45,371578,0
2014-04-30,12.47,12.81,12.21,12.68,772537,0
2014-05-01,12.77,14,12.77,13.41,1970071,0
2014-05-02,13.26,13.81,13.14,13.57,797193,0
2014-05-05,13.46,13.69,13.26,13.61,469474,0
2014-05-06,13.49,13.76,13.15,13.29,574685,0
2014-05-07,12.95,13.26,12.62,12.8,1025807,0
2014-05-08,12.742,13.37,12.742,12.92,406818,0
2014-05-09,12.84,13.14,12.76,13,1257590,0
2014-05-12,12.88,13.34,12.842,13.1,597736,0
2014-05-13,13.01,13.108,12.6,12.66,787615,0
2014-05-14,12.66,12.77,12.49,12.56,275094,0
2014-05-15,12.52,12.63,12.28,12.48,386958,0
2014-05-16,12.45,12.45,12.2,12.33,1394214,0
2014-05-19,12.36,12.79,12.36,12.76,550868,0
2014-05-20,12.69,12.75,12.42,12.54,358552,0
2014-05-21,12.65,12.93,12.51,12.82,486477,0
2014-05-22,12.88,13.22,12.81,13.17,434241,0
2014-05-23,13.21,13.24,12.88,13.22,333819,0
2014-05-27,13.35,13.47,13.14,13.41,777278,0
2014-05-28,13.47,13.59,13.32,13.34,344412,0
2014-05-29,13.41,13.48,13.19,13.39,168162,0
2014-05-30,13.43,13.52,13.005,13.06,363507,0
2014-06-02,13.15,13.2,12.7,12.84,332181,0
2014-06-03,12.82,12.91,12.61,12.77,287427,0
2014-06-04,12.82,13.59,12.82,13.57,798922,0
2014-06-05,13.58,14.39,13.51,14.23,1071055,0
2014-06-06,14.34,14.46,14.131,14.44,370533,0
2014-06-09,14.47,14.5,14.2,14.32,206099,0
2014-06-10,14.38,14.43,14.02,14.42,236600,0
2014-06-11,14.3,14.38,14.09,14.18,178444,0
2014-06-12,14.15,14.34,14.08,14.32,337874,0
2014-06-13,14.4,14.4,14.15,14.26,218913,0
2014-06-16,14.26,14.43,13.64,14.39,244601,0
2014-06-17,14.36,14.92,14.13,14.59,421561,0
2014-06-18,14.81,14.81,14.31,14.65,385670,0
2014-06-19,14.61,14.88,14.54,14.81,294265,0
2014-06-20,14.9,15.2,14.76,15.13,526637,0
2014-06-23,15.18,15.24,14.63,14.81,209731,0
2014-06-24,14.75,14.97,14.37,14.58,223667,0
2014-06-25,14.39,14.83,14.39,14.56,437338,0
2014-06-26,14.6,14.76,14.46,14.76,238905,0
2014-06-27,14.63,15.09,14.6,14.85,443703,0
2014-06-30,15.2,15.39,15.05,15.21,367053,0
2014-07-01,15.22,15.55,15.2,15.43,465422,0
2014-07-02,15.37,15.63,15.2,15.36,210400,0
2014-07-03,15.39,15.6,15.23,15.46,159585,0
2014-07-07,14.89,15.24,14.47,14.76,703506,0
2014-07-08,14.69,14.69,14.15,14.35,412695,0
2014-07-09,14.45,14.45,14.06,14.14,568035,0
2014-07-10,13.8,14.38,13.72,14.31,923546,0
2014-07-11,14.25,14.55,14.16,14.48,209499,0
2014-07-14,14.63,14.8,14.4,14.42,230406,0
2014-07-15,14.43,14.8,14.25,14.27,178838,0
2014-07-16,14.39,14.585,14.27,14.5,218482,0
2014-07-17,14.39,14.64,14.04,14.14,312865,0
2014-07-18,14.09,14.34,14,14.22,428900,0
2014-07-21,14.13,14.21,13.91,14.16,141226,0
2014-07-22,14.23,14.74,14.04,14.61,299778,0
2014-07-23,14.68,14.774,14.48,14.5,180245,0
2014-07-24,14.55,14.66,14.18,14.26,220329,0
2014-07-25,14.11,14.44,13.94,13.96,381671,0
2014-07-28,14.09,14.09,13.62,13.87,284937,0
2014-07-29,13.98,14.28,13.88,14.22,203954,0
2014-07-30,14.37,14.49,13.85,14,460157,0
2014-07-31,14.49,15.1,14,14.15,1340356,0
2014-08-01,14.2,14.22,13.73,13.85,528415,0
2014-08-04,13.88,14.07,13.681,14.05,599497,0
2014-08-05,13.95,14.17,13.83,13.95,415372,0
2014-08-06,13.86,14.05,13.8,13.85,294171,0
2014-08-07,13.9,13.96,13.63,13.68,213137,0
2014-08-08,13.75,14.06,13.541,13.97,255153,0
2014-08-11,14.06,14.26,13.89,13.98,193093,0
2014-08-12,13.92,14.11,13.77,13.86,304757,0
2014-08-13,13.83,14.24,13.83,14.22,354945,0
2014-08-14,14.23,14.48,14.135,14.15,677269,0
2014-08-15,14.27,14.27,13.86,13.91,484112,0
2014-08-18,14,14.13,13.73,13.75,728999,0
2014-08-19,13.76,13.855,13.55,13.56,675443,0
2014-08-20,13.5,13.8,13.25,13.65,997680,0
2014-08-21,13.61,13.72,13.3,13.37,367285,0
2014-08-22,13.37,13.57,13.15,13.29,706019,0
2014-08-25,13.78,14.16,13.66,13.84,666868,0
2014-08-26,13.76,14.19,13.76,14.16,396533,0
2014-08-27,14.17,14.27,13.85,14.04,271876,0
2014-08-28,13.96,14,13.74,13.81,270330,0
2014-08-29,13.82,13.98,13.595,13.81,238694,0
2014-09-02,13.674,14.12,13.674,13.9,425782,0
2014-09-03,13.93,14.06,13.69,13.775,256022,0
2014-09-04,13.81,13.94,13.47,13.53,262980,0
2014-09-05,13.46,13.59,13.38,13.5,216863,0
2014-09-08,13.47,13.85,13.406,13.74,222195,0
2014-09-09,13.68,13.89,13.56,13.69,284184,0
2014-09-10,13.67,13.93,13.442,13.89,375150,0
2014-09-11,13.81,14.13,13.636,14.09,367452,0
2014-09-12,14.05,14.18,13.93,14.05,363704,0
2014-09-15,14.03,14.17,13.69,13.99,336928,0
2014-09-16,13.95,14.06,13.7,13.85,345674,0
2014-09-17,13.87,14.14,13.858,14.05,247898,0
2014-09-18,14.1,14.48,14.04,14.46,472849,0
2014-09-19,14.5,14.54,14.03,14.04,471040,0
2014-09-22,13.95,13.99,13.66,13.79,214377,0
2014-09-23,13.7,13.72,13.5,13.55,264803,0
2014-09-24,13.58,13.735,13.52,13.6,214359,0
2014-09-25,13.57,13.57,13.14,13.25,268550,0
2014-09-26,13.27,13.396,13.18,13.27,442024,0
2014-09-29,11.58,11.6,10.29,10.86,4245643,0
2014-09-30,10.81,10.97,10.48,10.6,1996268,0
2014-10-01,10.57,10.77,10.45,10.66,987051,0
2014-10-02,10.62,11.72,10.5,11.6,2005973,0
2014-10-03,11.62,11.71,11.14,11.22,2074799,0
2014-10-06,11.31,11.33,10.97,11.01,756790,0
2014-10-07,10.96,11.12,10.8,11.02,827651,0
2014-10-08,11.08,11.12,10.75,11.09,506847,0
2014-10-09,11.07,11.33,10.81,11.01,1061238,0
2014-10-10,10.99,11.14,10.78,10.88,597862,0
2014-10-13,10.88,11.26,10.78,11.15,650250,0
2014-10-14,11.3,11.44,11,11.05,561018,0
2014-10-15,10.82,11.2,10.69,11.055,738189,0
2014-10-16,10.94,11.56,10.78,11.34,532214,0
2014-10-17,11.51,11.62,11.28,11.32,377014,0
2014-10-20,11.27,11.65,11.27,11.48,287254,0
2014-10-21,11.25,11.61,11.25,11.52,269977,0
2014-10-22,11.63,11.69,11.21,11.22,350352,0
2014-10-23,11.33,11.41,11.22,11.33,298278,0
2014-10-24,11.36,11.46,11.34,11.41,162253,0
2014-10-27,11.34,11.34,10.93,11.14,745287,0
2014-10-28,11.24,11.4,11.11,11.39,510136,0
2014-10-29,11.42,11.52,11.14,11.35,314164,0
2014-10-30,11.27,11.48,10.92,11.245,757988,0
2014-10-31,12.38,12.82,11.17,11.4,1661217,0
2014-11-03,11.42,11.46,11.07,11.14,567814,0
2014-11-04,11.1,11.39,11.05,11.23,454185,0
2014-11-05,11.28,11.37,10.935,11.29,1130182,0
2014-11-06,11.3,11.39,11.18,11.23,775271,0
2014-11-07,11.26,11.3,10.91,11.255,934833,0
2014-11-10,11.23,11.64,11.205,11.63,474848,0
2014-11-11,11.65,11.73,11.48,11.69,361629,0
2014-11-12,11.7,11.98,11.5,11.86,896895,0
2014-11-13,11.9,12.01,11.685,11.69,405042,0
2014-11-14,11.67,11.79,11.46,11.48,337665,0
2014-11-17,11.48,11.64,11.31,11.44,364889,0
2014-11-18,11.44,11.97,11.392,11.93,556234,0
2014-11-19,12.02,12.33,11.9,12.19,985630,0
2014-11-20,12.16,12.32,11.99,12.31,645295,0
2014-11-21,12.53,12.89,12.25,12.6,968910,0
2014-11-24,12.63,13.015,12.6,13.01,602793,0
2014-11-25,13.03,13.2,12.74,13.01,643938,0
2014-11-26,12.97,13.12,12.75,12.95,374921,0
2014-11-28,12.84,13.2,12.78,12.83,270068,0
2014-12-01,12.76,13.04,12.701,12.8,444414,0
2014-12-02,12.71,13.13,12.71,13.04,652310,0
2014-12-03,13.01,13.31,12.862,13.09,625556,0
2014-12-04,13.04,13.38,12.65,13.18,502262,0
2014-12-05,13.16,13.55,13.09,13.5,423290,0
2014-12-08,12.41,13.65,12.41,13.4,485683,0
2014-12-09,13.39,14.01,13.18,14,706659,0
2014-12-10,13.95,14.14,13.65,13.725,415884,0
2014-12-11,13.77,14,13.66,13.71,339132,0
2014-12-12,13.53,14.04,13.53,13.93,472153,0
2014-12-15,14,14,13.68,13.75,416977,0
2014-12-16,13.74,14.15,13.71,13.93,412091,0
2014-12-17,14.5,14.5,13.89,14.245,639523,0
2014-12-18,14.38,14.65,14.19,14.61,1110961,0
2014-12-19,14.66,15.15,14.41,15.11,1462690,0
2014-12-22,15.14,15.5,15.03,15.48,1545164,0
2014-12-23,15.5,15.75,15.13,15.41,647732,0
2014-12-24,15.49,15.57,15.17,15.35,230781,0
2014-12-26,15.35,15.4,15.14,15.38,217667,0
2014-12-29,15.54,15.93,15.39,15.79,632376,0
2014-12-30,15.8,15.905,15.375,15.45,453541,0
2014-12-31,15.45,15.69,15.25,15.29,561057,0
2015-01-02,15.42,15.655,14.79,14.97,648501,0
2015-01-05,14.88,15.54,14.75,15.06,417764,0
2015-01-06,15.09,15.32,14.68,14.84,433788,0
2015-01-07,14.91,15.38,14.68,15.16,865932,0
2015-01-08,14.86,15.31,14.75,15.01,626064,0
2015-01-09,14.99,15.12,14.76,15.1,606679,0
2015-01-12,15.17,15.31,14.975,15.1,531144,0
2015-01-13,14.84,15.03,14.39,14.46,1344308,0
2015-01-14,14.27,14.57,14.27,14.35,565173,0
2015-01-15,14.3,14.35,13.84,13.93,538448,0
2015-01-16,13.87,14.29,13.71,14.1,477159,0
2015-01-20,14.062,14.51,13.87,14.43,778537,0
2015-01-21,14.43,14.63,14.18,14.27,381977,0
2015-01-22,14.37,14.57,14.09,14.54,634403,0
2015-01-23,14.52,14.6,14.36,14.47,468607,0
2015-01-26,14.45,14.65,14.38,14.57,444477,0
2015-01-27,14.46,14.71,14.4,14.5,362650,0
2015-01-28,14.532,14.66,14.21,14.23,510637,0
2015-01-29,14.29,14.42,14.03,14.37,376406,0
2015-01-30,14.24,14.37,13.91,13.93,481881,0
2015-02-02,13.93,14.28,13.7,14.23,710660,0
2015-02-03,14.27,14.45,14.06,14.21,376846,0
2015-02-04,14.16,14.19,14.045,14.13,217895,0
2015-02-05,14.19,14.44,14.08,14.33,308942,0
2015-02-06,14.15,14.41,14.15,14.27,301320,0
2015-02-09,14.2,14.32,14.01,14.16,349847,0
2015-02-10,14.26,14.42,14.01,14.38,310410,0
2015-02-11,14.38,14.49,14.18,14.27,259690,0
2015-02-12,14.36,14.44,14.22,14.3,206599,0
2015-02-13,14.33,14.73,14.33,14.51,318648,0
2015-02-17,14.48,14.58,14.32,14.47,360659,0
2015-02-18,14.48,14.77,14.32,14.75,340316,0
2015-02-19,14.69,14.94,14.54,14.89,319594,0
2015-02-20,14.93,14.97,14.68,14.82,234887,0
2015-02-23,14.74,14.92,14.24,14.62,594642,0
2015-02-24,14.59,14.69,14.28,14.52,527421,0
2015-02-25,14.24,14.905,14.24,14.62,810987,0
2015-02-26,14.84,16.6,14.735,15.68,2146297,0
2015-02-27,15.67,15.93,15.64,15.77,639055,0
2015-03-02,15.75,16.05,15.63,16,580900,0
2015-03-03,15.96,16,15.68,15.93,563300,0
2015-03-04,15.9,16.1,15.75,16.04,534500,0
2015-03-05,16.07,16.11,15.85,15.96,439900,0
2015-03-06,15.84,16.09,15.55,15.55,392500,0
2015-03-09,15.51,15.7,15.4,15.53,478800,0
2015-03-10,15.42,15.54,15.23,15.26,358100,0
2015-03-11,15.25,15.39,15.07,15.35,880600,0
2015-03-12,15.51,15.93,15.17,15.93,656000,0
2015-03-13,15.58,16.04,15.57,16,560900,0
2015-03-16,16.05,16.65,16.05,16.4,598800,0
2015-03-17,16.38,16.41,16.09,16.35,219500,0
2015-03-18,16.34,16.43,16.06,16.23,349300,0
2015-03-19,16.15,16.55,16,16.42,358300,0
2015-03-20,16.49,16.51,16.2,16.49,445900,0
2015-03-23,16.5,16.91,16.41,16.65,366900,0
2015-03-24,16.66,16.78,16.56,16.76,233800,0
2015-03-25,16.79,16.79,16.39,16.5,495800,0
2015-03-26,16.46,16.48,16.2,16.35,359700,0
2015-03-27,16.37,16.59,16.25,16.52,189600,0
2015-03-30,16.44,16.88,16.44,16.83,333700,0
2015-03-31,16.72,17.15,16.7,17.07,494937,0
2015-04-01,16.94,17.12,16.93,17.1,443100,0
2015-04-02,17.08,17.58,16.97,17.36,681200,0
2015-04-06,17.45,18.07,17.27,17.75,1136200,0
2015-04-07,17.81,17.88,17.56,17.73,430261,0
2015-04-08,17.69,17.92,17.59,17.92,378000,0
2015-04-09,17.9,17.98,17.4,17.49,399641,0
2015-04-10,17.61,17.61,17.26,17.41,312200,0
2015-04-13,17.48,17.82,17.25,17.6,331700,0
2015-04-14,17.65,17.71,17.35,17.57,227900,0
2015-04-15,17.54,17.77,17.44,17.55,257776,0
2015-04-16,17.55,17.68,17.38,17.41,271771,0
2015-04-17,17.27,17.48,17.19,17.36,791900,0
2015-04-20,17.41,17.43,16.94,17.1,746220,0
2015-04-21,17.18,17.33,16.91,16.92,437142,0
2015-04-22,16.92,17.21,16.79,17.07,319610,0
2015-04-23,16.98,17.29,16.98,17.1,675800,0
2015-04-24,17.11,17.25,16.92,17.08,721235,0
2015-04-27,17.08,17.26,16.7,16.95,667200,0
2015-04-28,16.95,17.16,16.6,17.04,753629,0
2015-04-29,17.06,17.13,16.47,16.51,1170200,0
2015-04-30,15.95,16.05,15.38,15.56,2375600,0
2015-05-01,15.66,15.69,15.23,15.37,1087600,0
2015-05-04,15.43,15.5,15.24,15.27,527600,0
2015-05-05,15.25,15.33,15,15.04,527000,0
2015-05-06,15.14,15.22,15,15.08,398339,0
2015-05-07,15.03,15.39,15.03,15.3,565304,0
2015-05-08,15.49,15.54,15.17,15.3,1061600,0
2015-05-11,15.31,15.62,15.25,15.32,613900,0
2015-05-12,15.26,15.42,14.97,15.41,388616,0
2015-05-13,15.5,15.59,15.42,15.49,609500,0
2015-05-14,15.6,16.06,15.53,15.92,732900,0
2015-05-15,15.86,16.15,15.74,16.13,561682,0
2015-05-18,17.53,17.54,16.03,16.42,702350,0
2015-05-19,16.35,16.65,16.35,16.61,410760,0
2015-05-20,16.68,16.78,16.52,16.63,895900,0
2015-05-21,16.63,16.73,16.4,16.63,327100,0
2015-05-22,16.58,16.72,16.44,16.45,433600,0
2015-05-26,16.33,16.39,16.03,16.17,355026,0
2015-05-27,16.16,16.63,16,16.54,730200,0
2015-05-28,16.52,16.765,16.4,16.59,248950,0
2015-05-29,16.57,16.79,16.45,16.69,554000,0
2015-06-01,16.67,16.99,16.5,16.9,872198,0
2015-06-02,16.82,17.02,16.74,16.94,1021104,0
2015-06-03,16.94,16.99,16.74,16.85,572600,0
2015-06-04,16.81,16.9,16.56,16.64,600200,0
2015-06-05,16.63,16.79,16.34,16.65,877600,0
2015-06-08,16.68,16.79,16.6,16.7,331000,0
2015-06-09,16.62,16.67,16.36,16.44,526341,0
2015-06-10,16.55,16.55,16.37,16.43,620807,0
2015-06-11,16.4,16.661,16.4,16.5,490586,0
2015-06-12,16.5,16.6,16.33,16.37,422300,0
2015-06-15,16.1,16.45,16.07,16.37,539100,0
2015-06-16,16.54,16.54,16.25,16.36,396500,0
2015-06-17,16.43,16.79,15.64,16.35,557500,0
2015-06-18,16.35,16.59,16.28,16.47,1094400,0
2015-06-19,16.45,16.53,16.26,16.37,626200,0
2015-06-22,16.49,16.59,16.34,16.41,372400,0
2015-06-23,16.4,16.506,16.22,16.31,333118,0
2015-06-24,16.26,16.35,16.03,16.07,562900,0
2015-06-25,16.09,16.17,15.93,16.02,364000,0
2015-06-26,16.03,16.17,15.65,15.8,872600,0
2015-06-29,15.75,15.88,15.35,15.37,544000,0
2015-06-30,15.47,15.56,15.26,15.34,461410,0
2015-07-01,15.46,15.51,14.74,14.83,695700,0
2015-07-02,15,15.09,14.67,14.75,852700,0
2015-07-06,14.58,15,14.57,14.93,608000,0
2015-07-07,14.98,15.08,14.76,15.04,485200,0
2015-07-08,14.91,15.02,14.73,14.85,839400,0
2015-07-09,15,15.1,14.88,14.91,250200,0
2015-07-10,15,15.24,14.89,15.1,414500,0
2015-07-13,15.12,15.47,15.12,15.35,674100,0
2015-07-14,15.35,15.5,15.28,15.44,579960,0
2015-07-15,15.45,15.53,14.69,14.8,1078574,0
2015-07-16,14.89,15.16,14.42,14.68,1084100,0
2015-07-17,14.72,14.87,14.63,14.72,437400,0
2015-07-20,14.75,14.75,14.3,14.32,636700,0
2015-07-21,14.27,14.37,13.54,14.34,2475200,0
2015-07-22,14.32,14.97,14.32,14.96,929800,0
2015-07-23,14.95,15.06,14.8,14.82,769800,0
2015-07-24,14.77,14.89,14.55,14.59,753100,0
2015-07-27,14.56,14.6,14.24,14.36,542900,0
2015-07-28,14.36,14.41,14.06,14.2,638000,0
2015-07-29,14.22,14.31,13.95,14.06,520300,0
2015-07-30,14.06,14.24,13.95,14.11,401100,0
2015-07-31,14.11,14.49,14.08,14.26,513900,0
2015-08-03,14.32,14.43,14.02,14.06,517531,0
2015-08-04,12.79,12.79,11.66,12.01,5959200,0
2015-08-05,12.1,12.13,11.89,12.05,1544900,0
2015-08-06,12.65,12.985,12.16,12.36,2597557,0
2015-08-07,12.83,13.04,12.44,12.97,1417800,0
2015-08-10,13,13.79,13,13.3,1026800,0
2015-08-11,13.18,13.558,13.1,13.32,571528,0
2015-08-12,13.17,13.56,13,13.55,749600,0
2015-08-13,13.67,14.06,13.44,13.54,1091600,0
2015-08-14,13.5,13.74,13.24,13.35,669600,0
2015-08-17,13.29,13.33,12.86,13.05,1135500,0
2015-08-18,13.01,13.28,12.99,13.14,755600,0
2015-08-19,13.04,13.17,12.87,13.12,629800,0
2015-08-20,13.12,13.12,13.03,13.06,957500,0
2015-08-21,12.84,13.35,12.84,13.15,775000,0
2015-08-24,12.6,12.98,12.37,12.39,1053882,0
2015-08-25,12.51,12.75,12.34,12.35,814900,0
2015-08-26,12.56,12.62,12.24,12.62,937400,0
2015-08-27,12.75,13.08,12.45,12.96,726600,0
2015-08-28,12.88,13.08,12.73,13.04,422200,0
2015-08-31,12.95,13.11,12.85,12.98,400700,0
2015-09-01,12.75,12.96,12.6,12.65,565600,0
2015-09-02,12.76,12.86,12.48,12.58,586900,0
2015-09-03,12.11,12.83,12.11,12.74,1410900,0
2015-09-04,12.6,13.01,12.54,12.91,448900,0
2015-09-08,13.06,13.4,12.85,13.25,611300,0
2015-09-09,13.33,13.33,13,13.06,550600,0
2015-09-10,12.99,13.42,12.95,13.31,670790,0
2015-09-11,13.28,13.39,13.15,13.34,378800,0
2015-09-14,13.32,13.54,13.24,13.3,534600,0
2015-09-15,13.35,13.48,13.28,13.44,359000,0
2015-09-16,13.49,13.75,13.46,13.75,391000,0
2015-09-17,13.68,14.2,13.67,14.01,568656,0
2015-09-18,13.83,14.08,13.6,13.67,550600,0
2015-09-21,13.75,13.89,13.64,13.76,428500,0
2015-09-22,13.61,13.71,13.42,13.67,663900,0
2015-09-23,13.66,13.66,13.25,13.28,775581,0
2015-09-24,13.14,13.344,12.67,12.7,717637,0
2015-09-25,12.73,12.81,11.68,11.71,1929700,0
2015-09-28,11.76,12.07,11.4,11.71,1660364,0
2015-09-29,11.68,12.11,11.68,11.88,972600,0
2015-09-30,12.06,12.32,11.81,12.26,1522600,0
2015-10-01,12.19,12.36,11.9,12.08,689900,0
2015-10-02,12,12.72,11.96,12.72,539100,0
2015-10-05,12.75,12.89,12.36,12.86,725463,0
2015-10-06,12.9,12.99,12.35,12.6,498200,0
2015-10-07,12.79,13.05,12.54,13.01,644541,0
2015-10-08,12.95,13.59,12.75,12.91,433500,0
2015-10-09,12.95,13.27,12.78,13.22,549500,0
2015-10-12,13.15,13.428,12.95,13.3,461833,0
2015-10-13,13.3,13.48,13.11,13.14,390900,0
2015-10-14,13.25,13.51,13.07,13.1,372900,0
2015-10-15,13.19,13.64,13.14,13.56,622800,0
2015-10-16,13.62,13.94,13.53,13.9,634200,0
2015-10-19,14.08,14.08,13.73,13.98,691861,0
2015-10-20,13.95,14.04,13.68,13.79,701000,0
2015-10-21,13.88,14,13.55,13.78,413300,0
2015-10-22,13.9,13.98,13.1,13.47,532700,0
2015-10-23,13.67,14,13.55,13.81,637900,0
2015-10-26,13.84,13.95,13.57,13.73,584300,0
2015-10-27,10.59,11,8.7,8.77,8307500,0
2015-10-28,8.76,9.4,8.42,9.08,7535300,0
2015-10-29,8.99,9.08,8.61,8.78,2205100,0
2015-10-30,8.76,8.88,8.39,8.54,2390500,0
2015-11-02,8.58,9.04,8.51,9.02,3530678,0
2015-11-03,9.06,9.44,8.71,9.28,2373300,0
2015-11-04,9.34,9.65,9.22,9.56,2301664,0
2015-11-05,9.52,9.63,9.17,9.6,936300,0
2015-11-06,9.61,9.85,9.44,9.73,883300,0
2015-11-09,9.77,9.98,9.603,9.9,743034,0
2015-11-10,9.88,9.94,9.66,9.69,943300,0
2015-11-11,9.71,9.83,9.61,9.71,1130600,0
2015-11-12,9.67,9.67,9.31,9.31,973200,0
2015-11-13,9.25,9.33,9.02,9.04,1141300,0
2015-11-16,9.09,9.12,8.89,8.94,950700,0
2015-11-17,8.88,9.52,8.82,9.5,1507000,0
2015-11-18,9.57,10.04,9.56,10.01,970500,0
2015-11-19,10.12,10.45,9.98,10.05,1137900,0
2015-11-20,10.04,10.15,9.6,9.65,754100,0
2015-11-23,9.63,9.69,9.42,9.48,1012100,0
2015-11-24,9.42,10.03,9.37,9.99,731800,0
2015-11-25,9.95,10.33,9.95,10.24,649400,0
2015-11-27,10.21,10.43,10.18,10.35,157700,0
2015-11-30,10.45,10.45,10.12,10.18,743500,0
2015-12-01,10.2,10.25,10.07,10.15,957795,0
2015-12-02,10.15,10.305,10.04,10.28,732214,0
2015-12-03,10.35,10.55,10.12,10.27,1533927,0
2015-12-04,10.3,10.43,10.16,10.4,1134200,0
2015-12-07,10.42,10.45,10.19,10.29,708000,0
2015-12-08,10.15,10.293,10.01,10.08,534998,0
2015-12-09,10.02,10.15,9.87,10.03,489200,0
2015-12-10,10.03,10.11,9.98,10.05,1056100,0
2015-12-11,9.83,9.93,9.32,9.51,1367500,0
2015-12-14,9.47,9.62,9.28,9.45,867222,0
2015-12-15,9.56,9.59,9.26,9.42,957800,0
2015-12-16,9.41,9.73,9.4,9.6,1236700,0
2015-12-17,9.65,9.8,9.46,9.52,610900,0
2015-12-18,9.53,9.95,9.28,9.62,901600,0
2015-12-21,9.7,9.76,9.43,9.6,662300,0
2015-12-22,9.62,10.08,9.58,9.99,759879,0
2015-12-23,9.97,10.25,9.9,10.09,652500,0
2015-12-24,10.06,10.25,10.06,10.14,226670,0
2015-12-28,10.07,10.23,10.05,10.19,284558,0
2015-12-29,10.23,10.3,10.07,10.11,312815,0
2015-12-30,10.18,10.25,9.85,10.01,587802,0
2015-12-31,9.92,10.2,9.89,9.9,278811,0
2016-01-04,9.68,9.89,9.59,9.83,599531,0
2016-01-05,9.86,10.04,9.8,9.97,350785,0
2016-01-06,9.84,9.946,9.6,9.71,636418,0
2016-01-07,9.58,9.74,9.35,9.52,634255,0
2016-01-08,9.51,9.67,9.28,9.38,393507,0
2016-01-11,9.51,9.6,9.3,9.5,815696,0
2016-01-12,9.55,9.9689,9.27,9.67,615527,0
2016-01-13,9.68,9.81,8.93,9.01,783167,0
2016-01-14,9.09,9.2,8.65,9.09,471539,0
2016-01-15,8.81,8.86,8.54,8.73,685431,0
2016-01-19,8.85,8.88,8.22,8.37,1095800,0
2016-01-20,8.23,8.47,7.65,8.19,1198215,0
2016-01-21,8.24,8.35,7.99,8.04,797170,0
2016-01-22,8.16,9.58,7.545,7.75,2552346,0
2016-01-25,7.74,7.87,7.59,7.66,1941830,0
2016-01-26,7.72,7.84,7.52,7.76,688131,0
2016-01-27,7.72,7.97,7.63,7.84,1042994,0
2016-01-28,7.89,8.9,7.15,7.23,703268,0
2016-01-29,7.23,7.36,7.05,7.13,535058,0
2016-02-01,7.04,7.37,6.89,7.28,2062228,0
2016-02-02,7.28,7.37,6.97,7.3,647369,0
2016-02-03,7.4,7.63,7.205,7.42,779128,0
2016-02-04,7.43,7.62,7.1,7.53,1623311,0
2016-02-05,7.53,7.675,7.23,7.25,690175,0
2016-02-08,7.15,7.23,6.57,6.66,1035131,0
2016-02-09,6.6,6.92,6.505,6.89,4729557,0
2016-02-10,6.91,7.205,6.75,7.09,1405166,0
2016-02-11,6.94,7,6.625,6.79,692944,0
2016-02-12,6.89,6.93,6.67,6.92,587906,0
2016-02-16,6.97,7.22,6.93,7.11,751560,0
2016-02-17,7.18,7.34,7.14,7.17,473363,0
2016-02-18,7.12,7.19,6.99,7.14,565752,0
2016-02-19,7.12,7.435,7,7.375,558121,0
2016-02-22,7.33,7.56,7.25,7.53,1136965,0
2016-02-23,7.5,7.82,7.19,7.5,1653216,0
2016-02-24,7.39,8.07,7.37,8.02,1331696,0
2016-02-25,8.16,8.3,7.95,8.11,930908,0
2016-02-26,8.12,8.66,8.025,8.59,685228,0
2016-02-29,8.53,8.75,8.5,8.62,858204,0
2016-03-01,8.7,8.83,8.57,8.71,568468,0
2016-03-02,8.68,8.92,8.64,8.88,272823,0
2016-03-03,8.84,8.94,8.715,8.84,467590,0
2016-03-04,8.88,9.24,8.81,9.2,759038,0
2016-03-07,9.12,9.58,9.12,9.4,970016,0
2016-03-08,9.38,9.515,9.28,9.31,726660,0
2016-03-09,9.31,9.39,8.82,8.83,620447,0
2016-03-10,8.84,8.93,8.55,8.63,886117,0
2016-03-11,8.74,9,8.68,8.9,419459,0
2016-03-14,8.9,9.08,8.73,8.9,444801,0
2016-03-15,8.79,8.98,8.535,8.61,773783,0
2016-03-16,8.53,8.56,8.31,8.45,483950,0
2016-03-17,8.43,8.75,8.23,8.39,698362,0
2016-03-18,8.46,8.66,8.37,8.53,1403580,0
2016-03-21,8.55,8.71,8.35,8.45,365978,0
2016-03-22,8.39,8.73,8.32,8.72,450446,0
2016-03-23,8.71,8.98,8.2,8.24,809470,0
2016-03-24,8.23,8.28,7.92,8.07,713576,0
2016-03-28,8.09,8.18,7.95,7.95,391944,0
2016-03-29,7.9,8.49,7.8,8.45,523140,0
2016-03-30,8.48,8.61,8.27,8.3,445713,0
2016-03-31,8.28,8.5,8.27,8.36,362578,0
2016-04-01,8.33,8.53,8.125,8.51,621822,0
2016-04-04,8.6,8.83,8.54,8.65,505170,0
2016-04-05,8.56,8.75,8.47,8.74,601418,0
2016-04-06,8.72,8.92,8.63,8.9,388263,0
2016-04-07,8.87,9.05,8.61,8.765,506685,0
2016-04-08,8.84,9.08,8.76,9.02,611941,0
2016-04-11,9.09,9.17,8.9,8.93,688554,0
2016-04-12,8.95,9.06,8.84,8.99,391419,0
2016-04-13,9.2,9.69,9.03,9.58,1365397,0
2016-04-14,9.56,9.9,9.52,9.89,632568,0
2016-04-15,9.85,10.45,9.81,10.26,1682785,0
2016-04-18,10.23,10.69,10.13,10.64,797006,0
2016-04-19,10.61,10.87,10.56,10.63,1015797,0
2016-04-20,10.68,10.83,10.5,10.71,521654,0
2016-04-21,10.67,11.2,10.67,11.06,1563007,0
2016-04-22,11.04,11.39,11.02,11.39,806785,0
2016-04-25,11.32,11.61,11.29,11.43,932674,0
2016-04-26,11.47,11.47,11.02,11.24,1192943,0
2016-04-27,11.21,12.09,11.19,11.56,2628438,0
2016-04-28,11.6,11.93,11.46,11.49,1037267,0
2016-04-29,11.42,11.5,10.98,11.22,499961,0
2016-05-02,11.29,11.51,11.07,11.5,654162,0
2016-05-03,11.39,11.45,10.99,11.16,423818,0
2016-05-04,11.1,11.12,10.86,11.04,423211,0
2016-05-05,11.02,11.23,10.96,11.21,742240,0
2016-05-06,11.14,11.45,11.1,11.3,1108964,0
2016-05-09,11.34,11.65,11.1901,11.48,1552731,0
2016-05-10,11.8,11.95,11.24,11.73,1415917,0
2016-05-11,11.7,11.87,11.38,11.4,1419368,0
2016-05-12,11.43,11.43,10.87,11.115,1123758,0
2016-05-13,11.05,11.46,10.98,11.34,984240,0
2016-05-16,11.42,11.81,11.34,11.54,933530,0
2016-05-17,11.49,11.95,11.49,11.76,1872828,0
2016-05-18,11.65,12,11.65,11.99,1577084,0
2016-05-19,11.92,12.12,11.8675,12,1872330,0
2016-05-20,12.07,12.26,11.98,12.26,865672,0
2016-05-23,12.24,12.4,11.84,11.87,1158794,0
2016-05-24,11.93,12.06,11.81,12.025,963341,0
2016-05-25,12.04,12.59,12.04,12.32,1506586,0
2016-05-26,12.39,12.93,12.33,12.73,2320015,0
2016-05-27,12.72,13.08,12.315,12.97,1406301,0
2016-05-31,13.04,13.06,12.39,12.665,1368487,0
2016-06-01,12.55,12.98,12.55,12.69,1673781,0
2016-06-02,12.82,13.1,12.7,13.06,1171126,0
2016-06-03,13,13.12,12.63,12.76,2750966,0
2016-06-06,12.75,13.19,12.72,12.97,2061533,0
2016-06-07,12.88,13.02,12.84,12.86,1136738,0
2016-06-08,12.89,13.145,12.8,12.9,897080,0
2016-06-09,12.93,13.15,12.64,12.71,1521664,0
2016-06-10,12.62,13,12.47,12.68,966278,0
2016-06-13,13,13.6,12.87,12.88,1870359,0
2016-06-14,12.83,13.01,12.55,12.72,867240,0
2016-06-15,12.71,12.88,12.42,12.7,1363023,0
2016-06-16,12.66,12.79,12.26,12.64,1373870,0
2016-06-17,12.65,12.69,12.41,12.455,1274737,0
2016-06-20,12.6,12.695,12.45,12.46,901738,0
2016-06-21,12.51,12.51,12.15,12.39,656209,0
2016-06-22,12.37,12.59,12.23,12.415,687142,0
2016-06-23,12.54,12.84,12.5,12.8,923135,0
2016-06-24,12.34,12.62,12.25,12.38,912920,0
2016-06-27,12.33,12.35,11.54,11.63,1352411,0
2016-06-28,11.73,11.96,11.63,11.91,1025768,0
2016-06-29,12.09,12.505,11.98,12.35,976733,0
2016-06-30,12.35,12.46,12.165,12.46,744819,0
2016-07-01,12.43,12.655,12.36,12.56,949983,0
2016-07-05,12.62,12.9,12.41,12.83,808972,0
2016-07-06,12.82,13.255,12.78,13.15,556460,0
2016-07-07,13.64,14.3,13.52,13.7,2007000,0
2016-07-08,13.76,14.27,13.73,14.24,1215598,0
2016-07-11,14.25,14.3,13.88,14.07,833212,0
2016-07-12,14.03,14.495,13.81,13.85,1365759,0
2016-07-13,13.98,14.03,13.715,13.92,1044937,0
2016-07-14,14.14,14.14,13.78,13.98,536855,0
2016-07-15,14.08,14.1,13.87,13.88,797468,0
2016-07-18,13.88,13.97,13.63,13.75,963862,0
2016-07-19,13.69,13.75,13.43,13.57,588836,0
2016-07-20,13.66,14,13.61,13.87,554551,0
2016-07-21,13.88,13.98,13.66,13.785,287111,0
2016-07-22,13.83,14.01,13.435,14,425693,0
2016-07-25,14,14.04,13.74,13.81,537624,0
2016-07-26,13.81,14.19,13.77,14.1,291159,0
2016-07-27,14.14,14.39,14.05,14.2,808266,0
2016-07-28,14.19,14.41,14.02,14.27,1149644,0
2016-07-29,14.25,14.35,14.055,14.11,1963274,0
2016-08-01,14.15,14.15,13.84,13.88,1317076,0
2016-08-02,13.88,13.96,13.67,13.75,868783,0
2016-08-03,12,12.48,11.78,11.985,7775172,0
2016-08-04,12.01,12.49,11.995,12.24,1813210,0
2016-08-05,12.31,12.54,12.27,12.33,1191861,0
2016-08-08,12.39,12.44,12.11,12.19,454686,0
2016-08-09,12.25,12.3,12.14,12.21,780452,0
2016-08-10,12.18,12.24,11.86,11.93,662823,0
2016-08-11,12.05,12.23,11.615,11.75,919191,0
2016-08-12,11.78,11.87,11.59,11.6,653059,0
2016-08-15,11.56,11.82,11.55,11.76,553385,0
2016-08-16,11.78,11.88,11.61,11.64,674553,0
2016-08-17,11.62,11.8015,11.49,11.6,545966,0
2016-08-18,11.57,11.86,11.36,11.85,789830,0
2016-08-19,11.82,11.92,11.62,11.68,535067,0
2016-08-22,11.62,12.01,11.331,11.95,750865,0
2016-08-23,11.99,12.24,11.89,11.94,530605,0
2016-08-24,11.95,12.12,11.54,11.55,592264,0
2016-08-25,11.61,11.72,11.42,11.55,434616,0
2016-08-26,11.53,11.9,11.4,11.63,379820,0
2016-08-29,11.68,12.07,11.64,12.05,758012,0
2016-08-30,12.01,12.28,12.01,12.14,463215,0
2016-08-31,12.16,12.24,11.94,12.16,709131,0
2016-09-01,12.16,12.3,12.11,12.22,587263,0
2016-09-02,12.22,12.32,12.04,12.22,482657,0
2016-09-06,12.05,12.37,12,12.36,1238360,0
2016-09-07,12.29,12.61,12.24,12.6,559574,0
2016-09-08,12.54,12.83,12.34,12.77,459428,0
2016-09-09,12.62,12.7,12.26,12.29,623814,0
2016-09-12,12.21,12.66,12.21,12.66,456824,0
2016-09-13,12.57,12.68,12.28,12.48,581596,0
2016-09-14,12.5,12.57,12.32,12.35,440675,0
2016-09-15,12.36,12.79,12.31,12.68,351595,0
2016-09-16,12.71,12.945,12.52,12.88,885165,0
2016-09-19,12.95,13.145,12.75,12.79,451182,0
2016-09-20,12.91,13.1,12.75,12.89,814353,0
2016-09-21,12.9,13.05,12.7,13.04,877559,0
2016-09-22,13.12,13.3,12.93,13.2,649732,0
2016-09-23,13.14,13.18,12.73,12.74,1506973,0
2016-09-26,12.59,12.87,12.14,12.73,424075,0
2016-09-27,12.55,12.99,12.03,12.92,352204,0
2016-09-28,12.99,13.1,12.7,12.93,1226088,0
2016-09-29,12.95,12.95,12.365,12.39,364324,0
2016-09-30,12.43,12.8699,12.4,12.8,493249,0
2016-10-03,12.66,12.945,12.5,12.8,789007,0
2016-10-04,12.79,12.91,12.69,12.78,299270,0
2016-10-05,12.78,13.25,12.74,13.1,1145700,0
2016-10-06,13.03,13.19,12.78,13.12,498008,0
2016-10-07,13,13.07,12.64,12.87,463899,0
2016-10-10,12.88,13.235,12.74,13.21,354260,0
2016-10-11,13.14,13.17,12.39,12.47,485807,0
2016-10-12,11.99,12.55,11.99,12.34,1135512,0
2016-10-13,12.24,12.36,12.16,12.25,249018,0
2016-10-14,12.33,12.33,11.98,11.98,294298,0
2016-10-17,11.9,12.17,11.75,12.15,349462,0
2016-10-18,12.33,12.51,12.16,12.48,432065,0
2016-10-19,12.53,12.53,12.215,12.41,936204,0
2016-10-20,12.35,12.56,12.29,12.53,368290,0
2016-10-21,12.41,12.59,12.35,12.47,461694,0
2016-10-24,12.55,12.74,12.41,12.49,553051,0
2016-10-25,12.5,12.5,11.785,11.92,512935,0
2016-10-26,11.84,11.84,11.19,11.34,783876,0
2016-10-27,11.41,11.63,11.25,11.52,2044980,0
2016-10-28,11.48,11.855,10.58,10.64,2146975,0
2016-10-31,10.66,10.83,10.38,10.46,1461872,0
2016-11-01,10.49,10.545,9.78,9.9,3821563,0
2016-11-02,10.53,10.54,9.14,9.15,2216448,0
2016-11-03,9.15,9.37,8.54,8.54,1401140,0
2016-11-04,8.64,8.99,8.59,8.66,3354015,0
2016-11-07,8.63,8.94,8.57,8.92,2838998,0
2016-11-08,8.93,9.53,8.78,9.39,1590288,0
2016-11-09,9.39,9.62,9.06,9.58,1147724,0
2016-11-10,9.83,10.085,9.51,9.88,1304685,0
2016-11-11,9.84,10.35,9.84,10.21,1521545,0
2016-11-14,10.31,10.36,9.81,9.89,1053026,0
2016-11-15,9.89,9.95,9.6,9.84,1015938,0
2016-11-16,6.61,7.86,6.22,7.82,12147643,0
2016-11-17,7.68,7.825,7.27,7.81,4374787,0
2016-11-18,7.84,7.84,7.45,7.69,4386388,0
2016-11-21,7.77,7.77,7.43,7.57,1501349,0
2016-11-22,7.5,7.65,7.26,7.53,2004231,0
2016-11-23,7.47,7.865,7.42,7.85,841115,0
2016-11-25,7.9,7.91,7.55,7.6,328482,0
2016-11-28,7.54,7.755,7.4,7.45,848757,0
2016-11-29,7.45,7.52,7.24,7.29,876656,0
2016-11-30,7.28,7.37,7.1,7.35,1547438,0
2016-12-01,7.32,7.43,6.91,6.91,1570853,0
2016-12-02,6.9,7.1,6.8,7.05,2204435,0
2016-12-05,7.14,7.17,6.955,7,818992,0
2016-12-06,7.02,7.06,6.76,6.88,1475338,0
2016-12-07,6.81,6.95,6.54,6.63,1772898,0
2016-12-08,6.63,6.78,6.56,6.75,1511615,0
2016-12-09,6.77,6.88,6.68,6.87,1010824,0
2016-12-12,6.82,6.95,6.8,6.89,947664,0
2016-12-13,5.98,6.5,5.76,6.49,7498331,0
2016-12-14,6.51,6.77,6.29,6.69,1320116,0
2016-12-15,6.71,6.79,6.51,6.7,874597,0
2016-12-16,6.93,7.4,6.93,7,2027437,0
2016-12-19,7.02,7.31,7.01,7.14,933202,0
2016-12-20,7.14,7.25,7.04,7.225,568607,0
2016-12-21,7.22,7.27,7.01,7.07,886469,0
2016-12-22,7.08,7.11,6.9301,7.075,712210,0
2016-12-23,7.08,7.2,6.95,7.18,293365,0
2016-12-27,6.14,6.53,5.26,5.27,9155763,0
2016-12-28,5.51,5.53,4.78,5.33,8042157,0
2016-12-29,5.62,6.45,5.33,5.92,10768950,0
2016-12-30,5.86,6.07,5.631,5.72,3721427,0
2017-01-03,5.82,5.92,5.47,5.51,3252311,0
2017-01-04,5.54,5.94,5.45,5.78,2965195,0
2017-01-05,5.75,6.27,5.69,6.19,3458136,0
2017-01-06,6.11,6.14,5.7,5.705,2698800,0
2017-01-09,5.71,6.08,5.6702,6.02,1834919,0
2017-01-10,6.05,6.08,5.91,6.05,1609841,0
2017-01-11,6.04,6.125,5.761,5.99,1757109,0
2017-01-12,6,6.54,5.91,6.45,3346443,0
2017-01-13,6.45,6.67,6.25,6.49,2205800,0
2017-01-17,6.46,6.9,6.24,6.35,2537520,0
2017-01-18,6.39,6.48,6.22,6.4,1775067,0
2017-01-19,6.37,6.46,6.16,6.19,1261581,0
2017-01-20,6.18,6.25,6,6.1,925843,0
2017-01-23,6.03,6.17,5.92,6.14,989219,0
2017-01-24,6.2,6.38,5.96,6.18,1550519,0
2017-01-25,6.16,6.915,6.14,6.87,4470970,0
2017-01-26,6.75,6.84,6.6,6.68,2226870,0
2017-01-27,6.72,6.87,6.55,6.75,1567797,0
2017-01-30,6.71,6.71,6.37,6.54,2240206,0
2017-01-31,6.5,6.94,6.37,6.86,1894205,0
2017-02-01,6.9,7.14,6.76,7.01,1815803,0
2017-02-02,6.92,7.035,6.83,6.85,1484654,0
2017-02-03,6.87,6.96,6.75,6.92,528361,0
2017-02-06,6.93,7.07,6.855,7.02,931845,0
2017-02-07,7.02,7.04,6.85,7.04,1515501,0
2017-02-08,6.94,7.01,6.871,6.99,1004508,0
2017-02-09,6.98,7.005,6.848,6.9,718951,0
2017-02-10,6.96,7.0199,6.85,6.9,662859,0
2017-02-13,6.96,7.03,6.74,6.76,849274,0
2017-02-14,6.75,6.9,6.6,6.77,729742,0
2017-02-15,6.77,6.91,6.67,6.74,2546213,0
2017-02-16,6.74,6.98,6.645,6.885,2000023,0
2017-02-17,6.9,6.96,6.73,6.76,2490696,0
2017-02-21,6.79,6.87,6.44,6.49,3139471,0
2017-02-22,6.47,6.85,6.47,6.53,3135867,0
2017-02-23,5.87,6.58,5.58,6.275,2853400,0
2017-02-24,6.21,6.7,6.21,6.45,1965704,0
2017-02-27,6.41,6.86,6.41,6.69,1380220,0
2017-02-28,6.65,6.69,6.5,6.61,908166,0
2017-03-01,6.72,6.91,6.67,6.89,1474313,0
2017-03-02,6.9,7.12,6.86,7.03,1263843,0
2017-03-03,7,7.07,6.78,6.83,654339,0
2017-03-06,6.78,6.8,6.52,6.54,1087601,0
2017-03-07,6.5,6.54,6.32,6.43,744087,0
2017-03-08,6.45,6.58,6.39,6.46,733753,0
2017-03-09,6.47,6.525,6.37,6.52,813120,0
2017-03-10,6.54,6.685,6.49,6.615,832185,0
2017-03-13,6.67,6.745,6.5701,6.66,1070866,0
2017-03-14,6.64,6.65,6.41,6.44,834466,0
2017-03-15,6.44,6.53,6.44,6.48,702397,0
2017-03-16,6.48,6.86,6.33,6.84,2933216,0
2017-03-17,6.78,7.1,6.78,7.06,1573126,0
2017-03-20,7.05,7.3,7.0009,7.12,1420328,0
2017-03-21,7.12,7.205,6.66,6.67,1303307,0
2017-03-22,6.66,6.68,6.45,6.51,835543,0
2017-03-23,6.54,6.74,6.48,6.64,693257,0
2017-03-24,6.67,6.94,6.62,6.93,765163,0
2017-03-27,6.88,7.04,6.71,7.01,667457,0
2017-03-28,6.99,7.11,6.91,7.08,892657,0
2017-03-29,7.08,7.19,6.99,7.065,696643,0
2017-03-30,7.07,7.12,6.92,7.12,708581,0
2017-03-31,7.13,7.44,7.08,7.24,1203288,0
2017-04-03,7.28,7.36,7.11,7.18,1109122,0
2017-04-04,7.14,7.18,6.62,6.66,1073427,0
2017-04-05,6.78,7.18,6.68,6.72,1553525,0
2017-04-06,6.75,6.78,6.49,6.76,1060095,0
2017-04-07,6.73,6.73,6.56,6.65,669709,0
2017-04-10,6.67,6.7,6.5,6.5,719118,0
2017-04-11,6.5,6.72,6.47,6.52,1617121,0
2017-04-12,6.52,6.61,6.32,6.36,1034143,0
2017-04-13,6.33,6.41,6.21,6.31,958221,0
2017-04-17,6.32,6.49,6.32,6.48,1629013,0
2017-04-18,6.46,6.54,6.26,6.46,1323603,0
2017-04-19,6.45,6.75,6.44,6.54,2415383,0
2017-04-20,6.58,6.81,6.51,6.8,1170575,0
2017-04-21,6.79,6.97,6.619,6.93,2015697,0
2017-04-24,6.97,7.09,6.89,6.96,1054922,0
2017-04-25,6.99,7.281,6.99,7.2,1459002,0
2017-04-26,7.2,7.48,7.12,7.39,2060347,0
2017-04-27,7.4,7.535,7.33,7.47,1175600,0
2017-04-28,7.48,7.52,7.37,7.49,656942,0
2017-05-01,7.49,7.66,7.39,7.59,1852402,0
2017-05-02,7.59,7.63,7.39,7.42,953786,0
2017-05-03,7.37,7.4,7.12,7.38,983728,0
2017-05-04,7.41,7.49,7.21,7.36,1091865,0
2017-05-05,7.58,7.65,7.28,7.47,3118080,0
2017-05-08,7.45,7.49,6.96,6.97,1562048,0
2017-05-09,6.95,7.21,6.84,7.205,1000208,0
2017-05-10,7.19,7.33,7.11,7.33,679097,0
2017-05-11,7.3,7.45,7.05,7.1,592123,0
2017-05-12,7.08,7.17,6.98,6.99,552466,0
2017-05-15,7.02,7.135,6.87,6.89,1452257,0
2017-05-16,6.86,6.92,6.71,6.8,1030304,0
2017-05-17,6.69,6.81,6.6,6.73,916061,0
2017-05-18,4.8,4.99,4.205,4.26,13888944,0
2017-05-19,4.32,4.505,4.255,4.43,4750154,0
2017-05-22,4.46,4.71,4.31,4.56,3405508,0
2017-05-23,4.62,4.83,4.55,4.8,3012642,0
2017-05-24,4.79,5.01,4.75,4.94,3729491,0
2017-05-25,4.99,5.05,4.74,4.78,1558613,0
2017-05-26,4.8,4.8,4.7,4.73,583608,0
2017-05-30,4.73,4.74,4.43,4.61,1629465,0
2017-05-31,4.64,4.84,4.6399,4.82,1337084,0
2017-06-01,4.79,5.12,4.65,5.01,2134006,0
2017-06-02,5.03,5.13,4.9,4.95,1569962,0
2017-06-05,4.97,5,4.56,4.67,1812032,0
2017-06-06,4.68,4.85,4.64,4.77,1081891,0
2017-06-07,4.78,4.88,4.64,4.72,914580,0
2017-06-08,4.7,4.97,4.67,4.95,636041,0
2017-06-09,4.95,5.02,4.809,4.87,713730,0
2017-06-12,4.88,5.01,4.83,5.01,1074019,0
2017-06-13,5.01,5.02,4.85,4.92,709593,0
2017-06-14,4.93,4.97,4.67,4.74,1495034,0
2017-06-15,4.72,4.83,4.6501,4.67,427609,0
2017-06-16,4.63,4.67,4.5507,4.64,1171648,0
2017-06-19,4.65,4.87,4.62,4.83,1007263,0
2017-06-20,4.84,4.84,4.62,4.62,505467,0
2017-06-21,4.64,4.795,4.63,4.68,891048,0
2017-06-22,4.69,4.81,4.69,4.74,627637,0
2017-06-23,4.73,4.79,4.68,4.74,700243,0
2017-06-26,4.76,5.05,4.75,5.03,952440,0
2017-06-27,5.01,5.45,5.01,5.1,1858300,0
2017-06-28,5.12,5.12,4.95,4.98,671666,0
2017-06-29,4.99,5.06,4.85,4.98,609845,0
2017-06-30,4.99,5.04,4.84,4.86,459520,0
2017-07-03,4.89,5.06,4.85,5.04,394119,0
2017-07-05,5.04,5.095,4.91,4.93,499609,0
2017-07-06,4.91,4.91,4.76,4.79,645312,0
2017-07-07,4.79,4.87,4.75,4.81,439180,0
2017-07-10,4.81,4.93,4.72,4.84,460011,0
2017-07-11,4.86,4.97,4.8,4.89,610267,0
2017-07-12,4.91,5.02,4.86,4.92,318389,0
2017-07-13,4.91,5.03,4.88,4.96,530170,0
2017-07-14,4.96,5.08,4.85,4.88,639616,0
2017-07-17,4.87,5.18,4.86,4.97,807254,0
2017-07-18,4.95,5.05,4.89,5.05,357105,0
2017-07-19,5.04,5.24,4.95,5.1,971780,0
2017-07-20,5.11,5.18,5.04,5.11,371798,0
2017-07-21,5.16,5.17,5.01,5.02,780422,0
2017-07-24,5.02,5.07,4.86,5.03,459549,0
2017-07-25,5.07,5.345,4.97,5.31,1018925,0
2017-07-26,5.3,5.37,5.14,5.16,503470,0
2017-07-27,5.18,5.32,4.95,4.99,406791,0
2017-07-28,4.99,5.105,4.9384,5.07,381627,0
2017-07-31,5.11,5.12,4.88,4.89,567847,0
2017-08-01,4.9,4.91,4.585,4.71,3093118,0
2017-08-02,4.7,4.89,4.63,4.86,1192230,0
2017-08-03,5.09,5.2,4.34,4.35,2638921,0
2017-08-04,4.4,4.43,4.17,4.175,2019164,0
2017-08-07,4.16,4.27,4.08,4.16,1388364,0
2017-08-08,4.25,4.34,4.13,4.31,1427123,0
2017-08-09,4.3,4.36,4.24,4.29,1142736,0
2017-08-10,4.25,4.31,4.14,4.17,515062,0
2017-08-11,4.17,4.3,4.11,4.28,680231,0
2017-08-14,4.3,4.335,4.19,4.28,716910,0
2017-08-15,4.28,4.38,4.23,4.305,739052,0
2017-08-16,4.3,4.42,4.3,4.37,688470,0
2017-08-17,4.37,4.43,4.24,4.26,420350,0
2017-08-18,4.22,4.31,4.16,4.26,715241,0
2017-08-21,4.25,4.335,4.175,4.205,548372,0
2017-08-22,4.2,4.26,4.17,4.205,552692,0
2017-08-23,4.2,4.28,4.1,4.23,653903,0
2017-08-24,4.24,4.31,4.195,4.28,359636,0
2017-08-25,4.29,4.3,4.15,4.22,970277,0
2017-08-28,4.22,4.34,4.15,4.33,651914,0
2017-08-29,4.3,4.4,4.19,4.275,635214,0
2017-08-30,4.27,4.29,4.15,4.17,546873,0
2017-08-31,4.19,4.27,4.18,4.23,498039,0
2017-09-01,4.25,4.34,4.19,4.31,803682,0
2017-09-05,4.3,4.64,4.3,4.51,1093614,0
2017-09-06,4.51,4.585,4.42,4.56,876931,0
2017-09-07,4.56,4.69,4.54,4.6,518849,0
2017-09-08,4.59,4.73,4.5112,4.57,452888,0
2017-09-11,4.61,4.69,4.5,4.54,458387,0
2017-09-12,4.57,4.57,4.34,4.37,518436,0
2017-09-13,4.39,4.52,4.38,4.45,454737,0
2017-09-14,4.42,4.47,4.39,4.45,261961,0
2017-09-15,4.45,4.5,4.4,4.5,800323,0
2017-09-18,4.5,4.56,4.44,4.49,362627,0
2017-09-19,4.6,4.6,4.44,4.44,361721,0
2017-09-20,4.42,4.44,4.24,4.29,586628,0
2017-09-21,4.38,4.413,4.15,4.22,1680972,0
2017-09-22,4.27,4.27,4.1,4.15,568663,0
2017-09-25,4.14,4.285,4.11,4.28,442342,0
2017-09-26,4.27,4.3,4.2,4.29,383627,0
2017-09-27,4.28,4.43,4.24,4.395,648045,0
2017-09-28,4.39,4.47,4.265,4.46,556751,0
2017-09-29,4.46,4.56,4.42,4.46,679208,0
2017-10-02,4.5,4.88,4.5,4.85,1107700,0
2017-10-03,4.9,5.925,4.8,5.85,2889873,0
2017-10-04,5.82,5.85,5.41,5.65,1776957,0
2017-10-05,5.67,5.84,5.59,5.7,829119,0
2017-10-06,6.5,6.5,5.63,5.73,1926109,0
2017-10-09,5.7,5.74,5.42,5.49,978671,0
2017-10-10,5.54,5.59,5.18,5.26,887596,0
2017-10-11,5.28,5.38,5.04,5.09,722052,0
2017-10-12,5.1,5.2,5.01,5.16,357266,0
2017-10-13,5.17,5.17,5.06,5.1,410612,0
2017-10-16,5.09,5.14,5.04,5.06,352964,0
2017-10-17,5.05,5.07,4.98,5,437477,0
2017-10-18,5.03,5.26,5.03,5.12,509529,0
2017-10-19,5.05,5.13,4.94,5.02,672153,0
2017-10-20,5.07,5.17,5.03,5.1,372699,0
2017-10-23,5.09,5.22,5.09,5.09,187119,0
2017-10-24,5.14,5.14,4.96,5,390981,0
2017-10-25,4.96,5.03,4.9,4.97,294659,0
2017-10-26,4.97,5.07,4.91,5.01,315288,0
2017-10-27,5.07,5.27,5.06,5.21,620590,0
2017-10-30,5.22,5.33,5.16,5.3,466248,0
2017-10-31,5.34,5.43,5.26,5.3,445909,0
2017-11-01,5.32,5.71,5.3,5.57,810554,0
2017-11-02,5.6,5.72,5.55,5.66,544953,0
2017-11-03,5.65,5.94,5.34,5.92,623180,0
2017-11-06,5.89,6.275,5.36,6.25,1301477,0
2017-11-07,6.2,6.2,5.66,5.76,1107948,0
2017-11-08,5.2,5.2,4.83,4.835,1916898,0
2017-11-09,4.85,5.1,4.7901,4.99,595098,0
2017-11-10,5.01,5.16,4.96,5.06,695269,0
