Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.02,17.15,16.79,16.92,195700,0
2005-02-28,16.75,16.89,16.17,16.27,139000,0
2005-03-01,16.3,16.82,16.2,16.39,100800,0
2005-03-02,16.24,16.49,15.95,16.08,118600,0
2005-03-03,16.15,16.36,15.65,15.68,166400,0
2005-03-04,15.88,15.97,15.45,15.52,158600,0
2005-03-07,15.56,15.8,15.15,15.28,149600,0
2005-03-08,15.25,15.57,15.16,15.16,71200,0
2005-03-09,15.15,15.28,14.78,15,113000,0
2005-03-10,15,15.3,14.67,14.67,116300,0
2005-03-11,14.52,14.84,14.44,14.51,83800,0
2005-03-14,14.65,15.4,14.6,15.34,98600,0
2005-03-15,15.5,15.75,15.14,15.25,113100,0
2005-03-16,15.01,15.45,14.77,14.82,209000,0
2005-03-17,14.92,14.99,14.75,14.89,122800,0
2005-03-18,14.89,14.91,14.65,14.81,187200,0
2005-03-21,14.84,15.05,14.55,15,138500,0
2005-03-22,15.02,15.19,14.75,14.78,103600,0
2005-03-23,14.77,14.83,14.63,14.65,54600,0
2005-03-24,14.65,14.9,14.63,14.7,79000,0
2005-03-28,14.77,14.87,14.59,14.65,61800,0
2005-03-29,14.6,14.85,14.27,14.42,97000,0
2005-03-30,14.45,14.66,14.31,14.66,66000,0
2005-03-31,14.7,14.7,14.25,14.42,153400,0
2005-04-01,14.43,14.68,14.08,14.31,126200,0
2005-04-04,14.19,14.4,13.86,14.26,94500,0
2005-04-05,14.26,14.52,13.95,14.11,77600,0
2005-04-06,14.24,14.36,14.07,14.07,94900,0
2005-04-07,14.17,14.35,14.05,14.24,87200,0
2005-04-08,14.36,14.58,14.01,14.07,100400,0
2005-04-11,14.02,14.09,13.95,13.96,75900,0
2005-04-12,13.9,14.3,13.41,14.09,123400,0
2005-04-13,14.1,14.29,13.87,13.93,130000,0
2005-04-14,13.98,14.05,13.81,13.81,107700,0
2005-04-15,13.81,14.31,13.63,13.64,84400,0
2005-04-18,13.72,14.1,13.51,13.98,97700,0
2005-04-19,14.2,14.34,13.96,14.26,116300,0
2005-04-20,14.27,14.35,13.95,14.01,108500,0
2005-04-21,14.15,14.72,13.93,14.63,91900,0
2005-04-22,14.63,14.63,14,14.06,101400,0
2005-04-25,14.11,14.5,14.03,14.36,58100,0
2005-04-26,14.26,14.62,14.17,14.36,96500,0
2005-04-27,14.31,14.43,14.06,14.4,87500,0
2005-04-28,14.35,14.35,13.85,13.86,74900,0
2005-04-29,13.9,13.95,13.15,13.62,197800,0
2005-05-02,13.66,14.11,13.64,14.08,45400,0
2005-05-03,13.98,14.44,13.98,14.29,90900,0
2005-05-04,14.31,14.82,14.2,14.8,95000,0
2005-05-05,14.7,15.05,14.63,15.04,106000,0
2005-05-06,15.2,15.24,14.76,15.01,108400,0
2005-05-09,15.25,15.3,15,15.28,64400,0
2005-05-10,15.13,15.45,15.04,15.27,73800,0
2005-05-11,15.26,15.26,14.7,15.19,74200,0
2005-05-12,15.24,15.8,15.14,15.3,107300,0
2005-05-13,15.3,15.3,14.75,15,63100,0
2005-05-16,14.95,15.31,14.86,15.15,59600,0
2005-05-17,15.05,15.08,14.7,15,58000,0
2005-05-18,15.1,15.79,15.04,15.69,103900,0
2005-05-19,15.57,15.6,15.28,15.55,64200,0
2005-05-20,15.52,15.52,15.17,15.3,57200,0
2005-05-23,15.18,15.55,15.14,15.29,61200,0
2005-05-24,15.19,15.46,15.05,15.46,52000,0
2005-05-25,15.32,15.51,14.72,14.75,96700,0
2005-05-26,14.85,15.33,14.83,15.19,40000,0
2005-05-27,15.19,15.47,15.1,15.29,34900,0
2005-05-31,15.3,15.4,15,15.27,97800,0
2005-06-01,15.2,15.55,15.2,15.47,53100,0
2005-06-02,15.49,15.78,15.2,15.43,48100,0
2005-06-03,15.5,15.51,14.82,14.82,53300,0
2005-06-06,14.88,15.03,14.63,15.02,54700,0
2005-06-07,14.94,15.35,14.89,15,49200,0
2005-06-08,14.98,15.18,14.58,14.58,55200,0
2005-06-09,14.63,14.88,14.26,14.73,61000,0
2005-06-10,14.43,14.43,14.02,14.12,156300,0
2005-06-13,14.18,14.49,14.13,14.37,62000,0
2005-06-14,14.33,14.5,13.81,14.16,109900,0
2005-06-15,14.26,14.52,14.23,14.49,97800,0
2005-06-16,14.5,15.64,14.44,15.64,121700,0
2005-06-17,15.64,15.95,15.27,15.81,227700,0
2005-06-20,15.75,15.95,15.6,15.71,60000,0
2005-06-21,15.71,15.76,15.38,15.56,42500,0
2005-06-22,15.94,16.52,15.86,16.5,130500,0
2005-06-23,16.64,18.25,16.5,17.98,321900,0
2005-06-24,17.78,18.25,17.15,17.75,165400,0
2005-06-27,17.7,17.94,17.29,17.3,63800,0
2005-06-28,17.3,18.06,17.18,18.05,98400,0
2005-06-29,18,18.31,17.91,18.24,120700,0
2005-06-30,18.33,18.5,17.89,17.93,91400,0
2005-07-01,18,18.05,17.4,17.52,97400,0
2005-07-05,17.42,17.99,17.29,17.84,117300,0
2005-07-06,17.8,17.99,17.39,17.46,73600,0
2005-07-07,17.16,17.39,16.5,17.25,143000,0
2005-07-08,17.24,17.81,17.2,17.69,155100,0
2005-07-11,17.73,18.06,17.43,18.06,141400,0
2005-07-12,18.06,18.11,17.68,17.9,76400,0
2005-07-13,17.85,17.89,17.25,17.44,101500,0
2005-07-14,17.6,17.68,17.2,17.38,78900,0
2005-07-15,17.25,17.42,17.25,17.35,121100,0
2005-07-18,17.32,17.32,16.69,16.8,95600,0
2005-07-19,16.83,17.17,16.53,17.05,100800,0
2005-07-20,16.9,17.31,16.86,17.22,109100,0
2005-07-21,17.32,17.32,16.75,16.8,73700,0
2005-07-22,16.85,16.98,16.21,16.76,85500,0
2005-07-25,16.74,16.74,16.26,16.5,103000,0
2005-07-26,16.45,17.04,16.42,16.84,73400,0
2005-07-27,16.88,16.94,16.55,16.89,96200,0
2005-07-28,16.94,17.19,16.89,16.96,73900,0
2005-07-29,16.87,17.1,16.6,16.78,71600,0
2005-08-01,16.8,16.8,16.5,16.7,53300,0
2005-08-02,16.7,16.94,16.61,16.94,37200,0
2005-08-03,16.9,17.3,16.79,17.3,107100,0
2005-08-04,17.33,17.49,16.85,17.1,125600,0
2005-08-05,17.08,17.15,16.25,16.36,97600,0
2005-08-08,16.32,16.52,15.82,15.88,124900,0
2005-08-09,15.94,16.1,15.81,16.04,65900,0
2005-08-10,16.06,16.33,15.16,15.33,109400,0
2005-08-11,15.19,15.83,15.17,15.72,67400,0
2005-08-12,15.65,15.65,15,15.2,94500,0
2005-08-15,15.2,15.98,15.15,15.7,110200,0
2005-08-16,15.65,15.65,15.05,15.2,80800,0
2005-08-17,15.21,15.48,15.09,15.3,52100,0
2005-08-18,15.2,15.2,14.9,14.99,70200,0
2005-08-19,14.89,15.33,14.89,15.15,56000,0
2005-08-22,15.07,15.24,14.93,15.14,32600,0
2005-08-23,15.04,15.04,14.55,15.02,53900,0
2005-08-24,15,15.22,14.7,14.89,76300,0
2005-08-25,14.65,15.18,14.65,15.08,64900,0
2005-08-26,14.8,15.01,14.61,14.86,92500,0
2005-08-29,14.68,15.5,14.54,15.5,95300,0
2005-08-30,15.45,15.5,15.1,15.29,64600,0
2005-08-31,15.29,15.9,15.2,15.84,88000,0
2005-09-01,15.84,16.23,15.83,16.06,96000,0
2005-09-02,16.1,16.3,15.86,16.05,64100,0
2005-09-06,16.18,16.5,16.1,16.47,74200,0
2005-09-07,16.47,16.54,16.19,16.46,51600,0
2005-09-08,16.36,16.46,16.07,16.34,36400,0
2005-09-09,16.34,16.65,16.32,16.57,73900,0
2005-09-12,16.51,16.84,16.5,16.76,71500,0
2005-09-13,16.76,16.79,16.16,16.23,104300,0
2005-09-14,15.55,16.41,15.55,15.83,70600,0
2005-09-15,15.85,15.9,15.51,15.6,46300,0
2005-09-16,15.72,16.29,15.46,15.93,223700,0
2005-09-19,16.05,16.09,15.72,15.85,59800,0
2005-09-20,15.88,16.08,15.64,15.74,138900,0
2005-09-21,15.54,15.82,15.36,15.69,117500,0
2005-09-22,15.7,15.85,15.45,15.61,92300,0
2005-09-23,15.66,15.94,15.52,15.81,126800,0
2005-09-26,15.92,16.25,15.4,15.5,121500,0
2005-09-27,15.52,15.52,14.98,15,154200,0
2005-09-28,14.85,15.19,14.78,14.8,116400,0
2005-09-29,14.85,15.53,14.7,15.53,101100,0
2005-09-30,15.72,15.72,15.2,15.36,89700,0
2005-10-03,14.36,15.26,14.36,14.77,252700,0
2005-10-04,14.67,15.31,14.67,14.86,109000,0
2005-10-05,14.74,14.74,13.82,13.82,148800,0
2005-10-06,13.72,14.49,13.68,13.8,222400,0
2005-10-07,13.73,14,13.71,13.77,94600,0
2005-10-10,13.8,13.85,13.5,13.5,110600,0
2005-10-11,13.5,14.25,13.18,13.19,170100,0
2005-10-12,13.25,13.38,12.77,13.2,219500,0
2005-10-13,13.2,13.79,13.2,13.5,183300,0
2005-10-14,13.65,13.83,13.4,13.69,157200,0
2005-10-17,13.84,13.95,13.28,13.49,151900,0
2005-10-18,13.5,13.75,13.4,13.43,132800,0
2005-10-19,13.3,13.73,13.04,13.73,189500,0
2005-10-20,13.63,13.64,13.12,13.25,150300,0
2005-10-21,13.26,13.46,13.05,13.12,88500,0
2005-10-24,13.2,13.78,13.02,13.78,99300,0
2005-10-25,13.6,13.66,13.15,13.4,84100,0
2005-10-26,13.36,13.98,13.33,13.36,115200,0
2005-10-27,13.37,13.43,12.9,12.92,83600,0
2005-10-28,13.02,13.55,13.02,13.31,93100,0
2005-10-31,13.31,13.7,13.24,13.64,108900,0
2005-11-01,13.5,13.57,13.12,13.13,60800,0
2005-11-02,13.16,13.83,13.15,13.83,89200,0
2005-11-03,14.04,14.22,13.62,13.83,103100,0
2005-11-04,13.81,13.81,13.29,13.52,89200,0
2005-11-07,13.52,13.64,13.48,13.58,82100,0
2005-11-08,13.48,13.48,13,13.07,97200,0
2005-11-09,13,13.29,13,13.13,79500,0
2005-11-10,13.16,13.76,13.04,13.71,107800,0
2005-11-11,13.69,13.72,13.31,13.6,68100,0
2005-11-14,13.42,13.53,13.06,13.1,117000,0
2005-11-15,13.05,13.43,12.86,12.9,119600,0
2005-11-16,12.89,13.02,12.6,12.74,159000,0
2005-11-17,12.84,13.23,12.82,13.23,112500,0
2005-11-18,13.5,13.59,13.29,13.48,141300,0
2005-11-21,13.5,14.04,13.4,13.95,106600,0
2005-11-22,13.95,13.98,13.68,13.87,124200,0
2005-11-23,13.77,14.5,13.3,14.1,214800,0
2005-11-25,14.25,14.25,13.65,14,27600,0
2005-11-28,14.1,14.11,13.74,13.75,115600,0
2005-11-29,13.8,13.8,13.38,13.47,103200,0
2005-11-30,13.45,13.75,13.45,13.64,76600,0
2005-12-01,13.81,14.13,13.66,14.01,152400,0
2005-12-02,14.1,14.16,13.72,14,123300,0
2005-12-05,14.04,14.11,13.84,14,164000,0
2005-12-06,14.05,14.24,13.91,13.98,96300,0
2005-12-07,13.97,14.04,13.7,13.75,78400,0
2005-12-08,13.76,13.94,13.55,13.56,111500,0
2005-12-09,13.56,13.95,13.56,13.69,65600,0
2005-12-12,13.75,13.85,13.6,13.65,52400,0
2005-12-13,13.55,13.87,12.99,13.15,148600,0
2005-12-14,13.2,13.38,13.02,13.2,91100,0
2005-12-15,13.1,13.4,12.89,13.19,133500,0
2005-12-16,13.23,13.23,12.85,12.95,278400,0
2005-12-19,12.95,13.1,12.75,12.81,162600,0
2005-12-20,12.8,13.03,12.65,12.8,110300,0
2005-12-21,12.7,12.96,12.61,12.96,124600,0
2005-12-22,12.95,13.1,12.84,12.9,63500,0
2005-12-23,13,13.14,12.94,13.07,76900,0
2005-12-27,13.11,13.2,12.68,12.68,129400,0
2005-12-28,12.68,12.95,12.43,12.52,168100,0
2005-12-29,12.5,12.71,12.41,12.5,108300,0
2005-12-30,12.5,12.54,12.35,12.42,132400,0
2006-01-03,12.45,12.65,12.1,12.55,234500,0
2006-01-04,12.57,12.59,12.35,12.4,95600,0
2006-01-05,12.4,12.6,12.28,12.52,110400,0
2006-01-06,12.5,13.36,12.45,13.02,205900,0
2006-01-09,12.99,13.24,12.92,13.17,159700,0
2006-01-10,13.12,13.67,13.05,13.63,145300,0
2006-01-11,13.66,13.95,13.29,13.47,174600,0
2006-01-12,13.42,13.42,13.1,13.28,97500,0
2006-01-13,13.26,13.48,13.12,13.19,85500,0
2006-01-17,12.95,13.18,12.8,12.94,137800,0
2006-01-18,12.84,13.62,12.84,13.55,174500,0
2006-01-19,13.65,13.93,13.4,13.72,186900,0
2006-01-20,13.78,13.78,13.05,13.26,168400,0
2006-01-23,13.3,13.35,12.94,13.22,88000,0
2006-01-24,13.24,13.34,13.06,13.25,90000,0
2006-01-25,13.38,13.38,13.08,13.22,89500,0
2006-01-26,13.26,13.39,13.16,13.35,153400,0
2006-01-27,13.39,13.5,13.25,13.31,89200,0
2006-01-30,13.33,13.45,12.8,12.86,178800,0
2006-01-31,12.8,13.09,12.79,13.04,118200,0
2006-02-01,13,13.15,12.87,13.05,106500,0
2006-02-02,13.04,13.09,12.39,12.48,163500,0
2006-02-03,12.5,12.55,12.2,12.32,140100,0
2006-02-06,12.3,12.52,12.09,12.4,116200,0
2006-02-07,12.22,12.58,12.14,12.14,155300,0
2006-02-08,12.2,12.33,12,12.17,85500,0
2006-02-09,12.2,12.46,12.08,12.14,81000,0
2006-02-10,12.24,12.4,12.03,12.25,100100,0
2006-02-13,12.24,12.39,12.05,12.1,66400,0
2006-02-14,12.13,12.44,12,12.21,108600,0
2006-02-15,12.18,12.4,12.04,12.24,117100,0
2006-02-16,12.3,12.54,12.25,12.54,94100,0
2006-02-17,12.53,12.7,12.33,12.46,100500,0
2006-02-21,12.55,12.55,12.07,12.18,152300,0
2006-02-22,12.28,12.5,12.1,12.37,110000,0
2006-02-23,12.37,12.75,12.35,12.55,141000,0
2006-02-24,12.65,13.14,12.51,13.11,189700,0
2006-02-27,13.22,13.6,13.18,13.53,173600,0
2006-02-28,13.2,13.36,13.03,13.17,128800,0
2006-03-01,13.17,13.7,13,13.55,150800,0
2006-03-02,13.7,13.76,13.35,13.55,161300,0
2006-03-03,13.45,13.64,13.14,13.16,116900,0
2006-03-06,13.13,13.13,12.5,12.6,168900,0
2006-03-07,12.64,12.92,12.25,12.32,173700,0
2006-03-08,12.3,12.57,12.21,12.42,114400,0
2006-03-09,12.41,12.54,12.01,12.22,109800,0
2006-03-10,12.32,12.62,12.29,12.5,92300,0
2006-03-13,12.58,12.82,12.23,12.3,125700,0
2006-03-14,12.34,12.64,12.31,12.4,128100,0
2006-03-15,12.44,12.49,12.17,12.38,139000,0
2006-03-16,12.47,12.49,12.08,12.2,155500,0
2006-03-17,12.26,12.35,12.05,12.12,269900,0
2006-03-20,12.11,12.28,11.85,11.96,144000,0
2006-03-21,11.93,12,11.55,11.67,220600,0
2006-03-22,11.55,12.14,11.55,12.06,197100,0
2006-03-23,12.25,12.7,12.22,12.58,286400,0
2006-03-24,12.61,12.97,12.57,12.81,188400,0
2006-03-27,12.84,13.3,12.71,13.2,263200,0
2006-03-28,13.25,13.47,13,13.06,207400,0
2006-03-29,13.11,13.59,13.11,13.48,262300,0
2006-03-30,13.51,13.53,13.22,13.4,149500,0
2006-03-31,13.43,13.5,13.32,13.5,166300,0
2006-04-03,13.48,13.48,12.9,13,258000,0
2006-04-04,13.06,13.2,12.8,12.95,149100,0
2006-04-05,12.98,13,12.66,12.75,110800,0
2006-04-06,12.7,12.72,12.35,12.51,138800,0
2006-04-07,12.53,12.8,12.46,12.56,276100,0
2006-04-10,12.55,12.77,12.47,12.73,186800,0
2006-04-11,12.75,12.75,12.35,12.53,173600,0
2006-04-12,12.43,12.81,12.4,12.76,187000,0
2006-04-13,12.66,13.05,12.6,12.99,190500,0
2006-04-17,12.94,13.06,12.8,13.06,219600,0
2006-04-18,13.14,13.21,12.94,13.12,147600,0
2006-04-19,13.11,13.32,13,13.22,120100,0
2006-04-20,12.95,13.19,12.75,12.94,144700,0
2006-04-21,13.2,13.2,12.69,12.76,128600,0
2006-04-24,12.79,12.95,12.75,12.85,129900,0
2006-04-25,12.85,12.85,12.43,12.57,123000,0
2006-04-26,12.56,12.87,12.56,12.62,124500,0
2006-04-27,12.55,12.86,12.37,12.45,122700,0
2006-04-28,12.37,12.57,12.24,12.28,126600,0
2006-05-01,12.38,12.49,11.61,11.64,271100,0
2006-05-02,11.7,11.84,11.45,11.56,149100,0
2006-05-03,11.42,11.7,11.05,11.28,207400,0
2006-05-04,11.28,11.49,11.27,11.44,105800,0
2006-05-05,11.46,11.76,11.41,11.65,112600,0
2006-05-08,11.65,11.65,11.05,11.12,163800,0
2006-05-09,11.12,11.12,10.75,10.99,233500,0
2006-05-10,11,11,10.54,10.77,201200,0
2006-05-11,10.69,10.75,10.12,10.34,328800,0
2006-05-12,10.35,10.5,9.77,10.29,229600,0
2006-05-15,10.29,10.35,9.98,10.08,264500,0
2006-05-16,10.08,10.19,9.8,10.02,252100,0
2006-05-17,9.91,10.09,9.75,9.92,180500,0
2006-05-18,9.88,10,9.66,9.66,101900,0
2006-05-19,9.53,9.72,9.3,9.63,201700,0
2006-05-22,9.6,9.95,9.37,9.7,180300,0
2006-05-23,9.7,9.82,9.25,9.3,218500,0
2006-05-24,9.3,10.05,9.23,9.98,264100,0
2006-05-25,10.22,10.27,9.89,10.11,192200,0
2006-05-26,10.11,10.35,10.05,10.2,126500,0
2006-05-30,10.23,10.37,10.05,10.14,118600,0
2006-05-31,10.14,10.35,10,10.35,132200,0
2006-06-01,10.26,10.44,10.22,10.44,89000,0
2006-06-02,10.34,10.43,10.25,10.37,80000,0
2006-06-05,10.3,10.35,9.7,9.81,222600,0
2006-06-06,9.82,10.06,9.51,9.75,175900,0
2006-06-07,9.77,10.1,9.67,9.77,168300,0
2006-06-08,9.72,10.35,9.42,10.25,215500,0
2006-06-09,10.39,10.51,10.02,10.08,231000,0
2006-06-12,9.98,9.98,9.57,9.72,221500,0
2006-06-13,9.72,10.02,9.5,9.53,160600,0
2006-06-14,9.45,9.54,9.26,9.47,125600,0
2006-06-15,9.57,10.3,9.54,10.17,185900,0
2006-06-16,10.12,10.19,9.51,9.73,444900,0
2006-06-19,9.75,9.8,9.32,9.41,159400,0
2006-06-20,9.32,9.89,9.11,9.87,301600,0
2006-06-21,9.8,10.52,9.65,10.45,335300,0
2006-06-22,10.45,12.64,10.45,12.43,769800,0
2006-06-23,12.68,13.78,12.28,13,1824400,0
2006-06-26,13,14.6,12.9,14.54,1082400,0
2006-06-27,14.45,14.59,13.51,13.94,804000,0
2006-06-28,13.98,14.02,13.34,14.02,833600,0
2006-06-29,14.3,15.25,14.25,14.87,944600,0
2006-06-30,14.83,15.08,14.76,15.08,554400,0
2006-07-03,15.17,15.17,14.85,14.97,184000,0
2006-07-05,14.6,15,14.52,14.75,277400,0
2006-07-06,14.9,14.9,14.42,14.55,382600,0
2006-07-07,14.55,15,14.41,14.62,320600,0
2006-07-10,14.7,14.8,13.9,14.06,275500,0
2006-07-11,14,14.42,13.81,14.33,244400,0
2006-07-12,14.29,14.4,13.86,13.86,116700,0
2006-07-13,13.7,13.86,12.57,12.7,594900,0
2006-07-14,12.6,13,12.5,12.7,458200,0
2006-07-17,12.5,12.82,12.05,12.15,335100,0
2006-07-18,12.15,12.44,11.55,12.35,472600,0
2006-07-19,12.41,13.22,12.36,12.43,491900,0
2006-07-20,12.5,12.7,12.15,12.44,442100,0
2006-07-21,12.4,12.4,11.86,12.2,261800,0
2006-07-24,12.23,12.47,12.14,12.39,249400,0
2006-07-25,12.39,12.7,12.21,12.47,366100,0
2006-07-26,12.45,12.7,12.3,12.52,245000,0
2006-07-27,12.43,12.68,12.37,12.51,242600,0
2006-07-28,12.59,12.82,12.43,12.6,132000,0
2006-07-31,12.42,12.89,12.4,12.89,203800,0
2006-08-01,12.8,12.85,12.3,12.44,184600,0
2006-08-02,12.46,12.67,12.03,12.07,206300,0
2006-08-03,12.08,12.59,12.07,12.48,131200,0
2006-08-04,12.7,12.76,12.11,12.37,141100,0
2006-08-07,12.27,12.3,11.93,12.05,126400,0
2006-08-08,12.15,12.2,11.54,11.56,171500,0
2006-08-09,11.76,12.12,11.6,11.65,128800,0
2006-08-10,11.55,11.65,11.32,11.39,159600,0
2006-08-11,11.4,11.55,11.01,11.14,134600,0
2006-08-14,11.2,11.71,11.1,11.14,95400,0
2006-08-15,11.4,11.53,11.16,11.35,198800,0
2006-08-16,11.45,11.82,11.4,11.77,103700,0
2006-08-17,11.72,12.09,11.62,11.89,97300,0
2006-08-18,11.94,12.07,11.58,12.01,127900,0
2006-08-21,11.93,12.3,11.81,12.07,242500,0
2006-08-22,12.15,12.5,12.14,12.44,201300,0
2006-08-23,12.45,12.74,12.19,12.38,197600,0
2006-08-24,12.45,12.5,12.03,12.12,219600,0
2006-08-25,12.11,12.51,12.03,12.43,196100,0
2006-08-28,12.64,13.02,12.61,12.81,183500,0
2006-08-29,12.88,12.88,12.56,12.72,128900,0
2006-08-30,12.7,12.99,12.45,12.85,151100,0
2006-08-31,12.95,13,12.78,12.78,146700,0
2006-09-01,12.85,12.92,12.68,12.74,97800,0
2006-09-05,12.64,12.88,12.56,12.8,90300,0
2006-09-06,12.63,12.7,12.52,12.56,121500,0
2006-09-07,12.46,12.53,12.21,12.22,86500,0
2006-09-08,12.25,12.51,12.2,12.47,75700,0
2006-09-11,12.42,12.82,12.31,12.66,139600,0
2006-09-12,12.71,13.11,12.63,13.06,231600,0
2006-09-13,13.08,13.16,12.7,13.14,138000,0
2006-09-14,13.05,13.14,12.75,12.84,112200,0
2006-09-15,12.94,13.03,12.82,12.89,233400,0
2006-09-18,12.89,13.05,12.76,13,117200,0
2006-09-19,13,13.15,12.39,12.84,166200,0
2006-09-20,12.92,12.97,12.6,12.76,131900,0
2006-09-21,12.85,12.92,12.4,12.42,110700,0
2006-09-22,12.43,12.66,12.19,12.65,163800,0
2006-09-25,12.66,13.08,12.48,12.96,244200,0
2006-09-26,12.98,13.05,12.7,12.88,140900,0
2006-09-27,12.83,12.95,12.7,12.85,111000,0
2006-09-28,12.8,12.85,12.7,12.75,129200,0
2006-09-29,12.74,12.8,12.13,12.19,304600,0
2006-10-02,12.19,12.64,12.19,12.23,203100,0
2006-10-03,12.21,12.25,11.97,12.17,162300,0
2006-10-04,12.12,12.65,12.01,12.6,141500,0
2006-10-05,12.6,13.05,12.59,13.02,169800,0
2006-10-06,13.02,13.85,12.73,13.79,484500,0
2006-10-09,13.75,13.98,13.5,13.94,251000,0
2006-10-10,13.95,13.95,13.74,13.85,151700,0
2006-10-11,13.8,13.98,13.75,13.87,163800,0
2006-10-12,14.05,14.73,13.9,14.68,290400,0
2006-10-13,14.7,14.95,14.25,14.46,353100,0
2006-10-16,14.4,14.43,13.82,13.83,278100,0
2006-10-17,13.73,13.8,13.56,13.71,182100,0
2006-10-18,13.64,13.95,13.51,13.55,184100,0
2006-10-19,13.53,13.99,13.53,13.89,148900,0
2006-10-20,13.97,13.97,13.52,13.62,101200,0
2006-10-23,13.51,13.67,13.5,13.58,97200,0
2006-10-24,13.5,13.55,13.27,13.4,65200,0
2006-10-25,13.35,13.61,13.28,13.56,108200,0
2006-10-26,13.7,13.99,13.65,13.78,127000,0
2006-10-27,13.72,13.91,13.59,13.62,82500,0
2006-10-30,13.55,14.33,13.5,14.29,179500,0
2006-10-31,14.3,14.49,13.99,14.3,207600,0
2006-11-01,14.32,14.48,13.85,13.89,163800,0
2006-11-02,13.8,13.87,13.55,13.55,130200,0
2006-11-03,13.58,13.77,13.29,13.75,123400,0
2006-11-06,13.8,14.07,13.75,13.91,119500,0
2006-11-07,13.86,14.54,13.76,14.41,177100,0
2006-11-08,14.37,14.79,14.25,14.67,199700,0
2006-11-09,14.75,14.75,14.3,14.44,176400,0
2006-11-10,14.41,14.94,14.36,14.88,129200,0
2006-11-13,14.96,15.53,14.9,15.38,447700,0
2006-11-14,15.38,15.64,15.07,15.61,157300,0
2006-11-15,15.64,15.83,15.57,15.63,208800,0
2006-11-16,15.73,15.88,15.55,15.72,132300,0
2006-11-17,15.72,15.8,15.47,15.74,117900,0
2006-11-20,15.76,15.77,15.52,15.68,115400,0
2006-11-21,15.68,15.69,15.36,15.48,78100,0
2006-11-22,15.53,15.65,15.41,15.55,64600,0
2006-11-24,15.52,15.54,15.3,15.52,65300,0
2006-11-27,15.44,15.47,14.71,14.94,181500,0
2006-11-28,14.84,15.09,14.66,15.08,149900,0
2006-11-29,15.15,15.19,14.6,15.01,147200,0
2006-11-30,15.05,15.4,14.8,15.3,395500,0
2006-12-01,15.34,15.39,14.82,15.14,158400,0
2006-12-04,15.14,15.63,14.98,15.57,115400,0
2006-12-05,15.62,15.83,15.23,15.62,107300,0
2006-12-06,15.55,15.55,15.19,15.25,61200,0
2006-12-07,15.3,15.48,14.99,15.29,105600,0
2006-12-08,15.28,15.3,14.79,14.97,104600,0
2006-12-11,15.05,15.92,14.97,15.9,163200,0
2006-12-12,16,16.47,15.66,16,223700,0
2006-12-13,16.15,16.15,15.51,15.69,120100,0
2006-12-14,15.69,15.85,15.1,15.3,170400,0
2006-12-15,14.5,14.5,13.8,14.2,991500,0
2006-12-18,14.25,14.47,14.04,14.15,334700,0
2006-12-19,13.95,14.14,13.88,13.99,377900,0
2006-12-20,14.01,14.1,13.9,13.98,206700,0
2006-12-21,13.99,14.15,13.91,14,204600,0
2006-12-22,13.95,14.03,13.85,14.01,185700,0
2006-12-26,13.96,14.15,13.96,14.14,148600,0
2006-12-27,14.23,14.58,14.04,14.37,202100,0
2006-12-28,14.32,14.63,14.23,14.54,178200,0
2006-12-29,14.45,14.59,14.25,14.27,133500,0
2007-01-03,14.39,14.73,14.24,14.57,316400,0
2007-01-04,14.51,15.01,14.2,15,277400,0
2007-01-05,15.1,15.1,14.48,14.48,255200,0
2007-01-08,14.43,14.5,14.15,14.46,92100,0
2007-01-09,14.45,14.67,14.23,14.61,180500,0
2007-01-10,14.56,14.91,14.55,14.79,199300,0
2007-01-11,14.85,15.54,14.85,15.45,325600,0
2007-01-12,15.51,15.81,15.5,15.81,141000,0
2007-01-16,15.84,15.99,15.26,15.48,150800,0
2007-01-17,15.4,15.6,15.21,15.37,154200,0
2007-01-18,15.33,15.6,15.1,15.28,116900,0
2007-01-19,15.31,15.31,15,15.1,174400,0
2007-01-22,15.02,15.2,14.9,15.02,175300,0
2007-01-23,14.95,15.25,14.95,15.01,120300,0
2007-01-24,15,15.23,14.94,14.97,108200,0
2007-01-25,14.92,15.1,14.9,15.02,141400,0
2007-01-26,15,15.1,14.72,14.79,131800,0
2007-01-29,14.69,15.03,14.67,14.75,117100,0
2007-01-30,14.81,14.99,14.8,14.85,122000,0
2007-01-31,14.8,15.01,14.52,14.84,202400,0
2007-02-01,14.9,15.18,14.9,15.09,113700,0
2007-02-02,15.17,15.29,15.04,15.08,92500,0
2007-02-05,15.03,15.34,15.03,15.27,179200,0
2007-02-06,15.34,15.47,15.27,15.46,161400,0
2007-02-07,15.55,15.75,15.42,15.56,155100,0
2007-02-08,15.56,15.8,15.45,15.65,77300,0
2007-02-09,15.62,15.88,15.59,15.65,94900,0
2007-02-12,15.94,15.94,15.48,15.65,127693,0
2007-02-13,15.69,15.71,15.27,15.44,99480,0
2007-02-14,15.44,15.5,15.32,15.35,76900,0
2007-02-15,15.28,15.28,15.04,15.24,91300,0
2007-02-16,15.2,15.2,15.05,15.19,82500,0
2007-02-20,15.18,15.37,15.07,15.3,70400,0
2007-02-21,15.22,15.45,15.22,15.44,68300,0
2007-02-22,15.48,15.5,15.11,15.22,92200,0
2007-02-23,15.18,15.48,15.1,15.41,85000,0
2007-02-26,15.47,15.47,15.21,15.27,99600,0
2007-02-27,14.8,15.24,13.83,14.75,240600,0
2007-02-28,14.74,14.8,14.35,14.44,179200,0
2007-03-01,13.95,14.27,13.65,14.07,208528,0
2007-03-02,14.02,14.39,13.78,13.83,206600,0
2007-03-05,13.75,14.23,13.75,13.91,274600,0
2007-03-06,14.03,14.4,13.86,14.18,114600,0
2007-03-07,14.18,14.3,13.96,14.05,100600,0
2007-03-08,14.21,14.58,14.14,14.19,94600,0
2007-03-09,14.25,14.28,13.91,14.21,92000,0
2007-03-12,14.21,14.49,14.1,14.36,80300,0
2007-03-13,14.08,14.42,13.76,13.81,182700,0
2007-03-14,13.75,14.08,13.39,13.76,176000,0
2007-03-15,13.74,14.15,13.7,14.11,205300,0
2007-03-16,14.1,15.29,14.1,14.99,574600,0
2007-03-19,15.12,16,15.12,15.38,280300,0
2007-03-20,15.32,15.34,15.12,15.27,180100,0
2007-03-21,15.22,15.33,14.96,15.12,244100,0
2007-03-22,15.14,15.7,15.13,15.69,114100,0
2007-03-23,15.68,15.87,15.47,15.56,135300,0
2007-03-26,15.5,15.56,15.19,15.31,80100,0
2007-03-27,15.25,15.29,15,15.07,80500,0
2007-03-28,14.97,15.15,14.91,15.02,101400,0
2007-03-29,15.15,15.17,14.86,15.17,139200,0
2007-03-30,15.17,15.28,15.08,15.08,279500,0
2007-04-02,15.18,15.25,15,15.11,197600,0
2007-04-03,15.19,15.49,15.1,15.45,144500,0
2007-04-04,15.43,15.53,15.31,15.47,107700,0
2007-04-05,15.44,15.84,15.36,15.75,164200,0
2007-04-09,15.72,16.24,15.46,16.13,461100,0
2007-04-10,16.15,16.52,16.15,16.24,119900,0
2007-04-11,16.27,16.27,15.82,16.06,225700,0
2007-04-12,16.01,16.85,15.86,16.51,345300,0
2007-04-13,16.46,16.86,16.23,16.86,142400,0
2007-04-16,16.98,17.27,16.69,16.89,273100,0
2007-04-17,16.93,17.07,16.86,16.99,133700,0
2007-04-18,16.91,17.12,16.82,16.86,100600,0
2007-04-19,16.69,17.44,16.51,17,230200,0
2007-04-20,17.44,17.49,17.1,17.21,184200,0
2007-04-23,17.13,17.19,16.85,17.04,141600,0
2007-04-24,17.07,17.34,17.05,17.3,169600,0
2007-04-25,17.39,17.5,17.07,17.32,154900,0
2007-04-26,17.22,17.54,17.18,17.44,144100,0
2007-04-27,17.49,17.5,17.28,17.43,129700,0
2007-04-30,17.4,17.4,16.68,16.81,333000,0
2007-05-01,16.62,16.8,16.4,16.49,355300,0
2007-05-02,16.33,17.06,16.33,17.06,107600,0
2007-05-03,17.07,17.29,16.73,17.19,255600,0
2007-05-04,17.19,17.33,16.92,17.31,114900,0
2007-05-07,17.3,17.39,16.52,16.55,94800,0
2007-05-08,16.43,16.43,16.04,16.22,164900,0
2007-05-09,16.09,16.25,16,16.19,74800,0
2007-05-10,16.19,16.25,15.59,15.59,157300,0
2007-05-11,15.71,16.14,15.41,16.13,121100,0
2007-05-14,16.09,16.22,15.57,15.65,118700,0
2007-05-15,15.56,15.74,15.2,15.22,128300,0
2007-05-16,15.29,15.58,15.11,15.48,107300,0
2007-05-17,15.41,15.64,15.21,15.51,118600,0
2007-05-18,15.54,15.72,15.25,15.58,110000,0
2007-05-21,15.51,16.13,15.49,16.04,127100,0
2007-05-22,16.03,16.57,16.03,16.53,151200,0
2007-05-23,16.56,16.7,16.23,16.24,83900,0
2007-05-24,16.19,16.66,15.66,15.74,127800,0
2007-05-25,15.77,16.45,15.77,16.16,122100,0
2007-05-29,16.22,16.55,16.13,16.45,99500,0
2007-05-30,16.27,16.58,16.17,16.29,159300,0
2007-05-31,16.29,16.66,16.08,16.26,114800,0
2007-06-01,16.31,16.68,16.15,16.28,77900,0
2007-06-04,16.25,16.4,15.94,16,81700,0
2007-06-05,15.91,15.99,15.46,15.79,186800,0
2007-06-06,15.64,15.79,15.32,15.48,88600,0
2007-06-07,15.34,15.6,14.98,15.02,121500,0
2007-06-08,15.02,15.31,14.95,15.27,94100,0
2007-06-11,15.1,15.25,14.97,15.01,115300,0
2007-06-12,14.93,15.2,14.55,14.59,156200,0
2007-06-13,14.65,15.07,14.41,14.95,141000,0
2007-06-14,14.91,15.34,14.91,15.17,124300,0
2007-06-15,15.69,16.18,15.29,16.14,299300,0
2007-06-18,16.13,16.13,15.74,15.85,99400,0
2007-06-19,15.75,15.76,15.45,15.61,72300,0
2007-06-20,15.68,15.7,15.41,15.46,88100,0
2007-06-21,15.38,15.46,15.07,15.27,101300,0
2007-06-22,15.25,15.44,14.97,15.34,272100,0
2007-06-25,15.72,16.05,15.47,15.57,169200,0
2007-06-26,15.67,15.7,15.25,15.32,152500,0
2007-06-27,15.14,15.77,15.05,15.68,113500,0
2007-06-28,15.62,15.65,15.16,15.43,72900,0
2007-06-29,15.55,15.55,14.95,14.95,127800,0
2007-07-02,15,15.05,14.82,15.01,154000,0
2007-07-03,14.96,15.23,14.82,15.15,86100,0
2007-07-05,15.2,15.2,14.96,15.04,96900,0
2007-07-06,15.01,15.05,14.81,14.83,86200,0
2007-07-09,14.8,14.87,14.6,14.64,155200,0
2007-07-10,14.46,14.59,14.26,14.43,137000,0
2007-07-11,14.39,14.57,14.34,14.57,106700,0
2007-07-12,14.69,14.96,14.56,14.94,82600,0
2007-07-13,14.82,14.98,14.72,14.94,100100,0
2007-07-16,14.83,14.88,14.64,14.8,144500,0
2007-07-17,14.83,14.97,14.49,14.5,77200,0
2007-07-18,14.39,14.42,14.01,14.14,225300,0
2007-07-19,14.24,14.38,14.05,14.18,141200,0
2007-07-20,14.15,14.8,13.82,14.2,207200,0
2007-07-23,14.21,14.34,13.84,13.85,76500,0
2007-07-24,13.75,13.75,12.48,12.6,412500,0
2007-07-25,12.9,13.15,12.54,13.04,199900,0
2007-07-26,12.73,12.86,12.14,12.51,226300,0
2007-07-27,12.48,12.66,12.11,12.44,338400,0
2007-07-30,12.39,13,12.27,12.91,287800,0
2007-07-31,12.9,13.02,12.66,12.78,377800,0
2007-08-01,12.7,12.78,12.37,12.77,438100,0
2007-08-02,12.75,12.9,12.59,12.9,224900,0
2007-08-03,12.84,12.98,12.47,12.54,211900,0
2007-08-06,12.51,13.67,12.27,13.6,302000,0
2007-08-07,13.54,16.6,13.5,16.15,826200,0
2007-08-08,16.3,18.76,16.28,17.93,814600,0
2007-08-09,17.35,18.98,16.9,17.86,1014500,0
2007-08-10,17.11,17.8,15.6,16,786400,0
2007-08-13,16.2,16.24,14.31,14.42,455900,0
2007-08-14,14.62,15.07,14.25,14.75,268400,0
2007-08-15,14.64,15.5,14.57,14.92,223100,0
2007-08-16,14.85,15.91,14.85,15.8,233000,0
2007-08-17,16.89,17.14,15.71,16.4,318200,0
2007-08-20,16.4,16.9,16.04,16.69,159000,0
2007-08-21,16.76,17.15,16.57,17,330400,0
2007-08-22,17.1,17.5,16.42,16.51,350400,0
2007-08-23,16.61,16.66,15.94,16.07,139600,0
2007-08-24,16.05,17.34,16.05,17.04,284300,0
2007-08-27,17,17.4,15.94,15.99,135200,0
2007-08-28,15.92,16.62,15.76,16.21,181300,0
2007-08-29,16.27,17.5,16.27,17.43,224300,0
2007-08-30,17.2,17.88,17.2,17.74,243300,0
2007-08-31,17.9,18.22,17.38,18.01,261300,0
2007-09-04,18.11,18.8,17.93,18.65,278300,0
2007-09-05,18.47,18.62,17.75,18.03,460700,0
2007-09-06,18.05,18.48,17.51,17.77,378300,0
2007-09-07,13.92,13.92,12.32,12.56,2016100,0
2007-09-10,12.7,12.84,11.43,12.06,931200,0
2007-09-11,12.16,12.35,11.75,12.19,388500,0
2007-09-12,12.37,12.42,11.75,11.79,319100,0
2007-09-13,11.96,12.19,11.77,12.01,343400,0
2007-09-14,11.98,12.14,11.7,11.83,271900,0
2007-09-17,11.84,12.14,11.76,12,513000,0
2007-09-18,12.04,12.89,11.78,12.88,661700,0
2007-09-19,12.9,12.95,12.46,12.57,208500,0
2007-09-20,12.54,12.64,12.16,12.18,432900,0
2007-09-21,12.2,12.27,11.96,11.96,533400,0
2007-09-24,12.05,12.12,11.81,11.86,287000,0
2007-09-25,11.8,12.13,11.79,12.05,180100,0
2007-09-26,12.14,12.46,11.76,11.81,248200,0
2007-09-27,11.88,11.92,11.62,11.87,202100,0
2007-09-28,11.99,12.04,11.3,11.35,215400,0
2007-10-01,11.47,11.79,11.25,11.69,226700,0
2007-10-02,11.73,11.79,11.51,11.52,224700,0
2007-10-03,11.5,11.73,11.33,11.5,154000,0
2007-10-04,11.57,11.68,11.4,11.57,90400,0
2007-10-05,11.81,11.97,11.53,11.88,154000,0
2007-10-08,11.92,11.92,11.33,11.34,180600,0
2007-10-09,11.35,12.04,11.26,11.98,247900,0
2007-10-10,11.91,12.09,11.51,12.02,182400,0
2007-10-11,12.1,12.51,12.01,12.01,292600,0
2007-10-12,12,12.63,12,12.45,211100,0
2007-10-15,12.36,12.38,11.59,11.59,180300,0
2007-10-16,12.29,13.25,12,13.14,605600,0
2007-10-17,13.19,13.35,12.77,12.91,377200,0
2007-10-18,12.88,13.12,12.62,12.95,317300,0
2007-10-19,12.93,13.13,12.41,12.44,276400,0
2007-10-22,12.23,12.83,12.2,12.74,190000,0
2007-10-23,12.76,12.76,12.22,12.66,143600,0
2007-10-24,12.56,12.6,11.95,12.45,134200,0
2007-10-25,12.66,12.78,12.4,12.6,130500,0
2007-10-26,12.7,12.82,12.29,12.8,133700,0
2007-10-29,12.73,12.73,11.96,12.18,231700,0
2007-10-30,12.11,12.29,11.95,12.07,136800,0
2007-10-31,12.09,12.3,11.99,12.11,226100,0
2007-11-01,12.22,12.22,11.58,11.63,388700,0
2007-11-02,11.96,11.99,11.32,11.93,261900,0
2007-11-05,11.75,12.14,11.44,12.1,263100,0
2007-11-06,12.31,12.31,11.5,12.17,221600,0
2007-11-07,11.93,12.01,11.01,11.04,224700,0
2007-11-08,11.21,11.27,10.51,10.69,342400,0
2007-11-09,10.57,10.91,10.2,10.9,328200,0
2007-11-12,10.84,11.17,10.62,10.77,150200,0
2007-11-13,10.88,11.08,10.67,10.88,146000,0
2007-11-14,11.15,11.15,10.5,10.68,172332,0
2007-11-15,10.59,10.71,10.31,10.39,186900,0
2007-11-16,10.42,10.66,10.18,10.35,172900,0
2007-11-19,10.22,10.35,9.78,10.05,221200,0
2007-11-20,10.03,10.38,9.7,10.13,220581,0
2007-11-21,10.11,10.31,10.03,10.06,157700,0
2007-11-23,10.12,10.62,10.03,10.38,86763,0
2007-11-26,10.37,10.55,10.12,10.19,162405,0
2007-11-27,10.18,10.54,10.11,10.45,132100,0
2007-11-28,10.48,11,10.4,10.95,163000,0
2007-11-29,10.89,11.31,10.89,11.07,117200,0
2007-11-30,11.25,11.44,10.81,10.96,211126,0
2007-12-03,10.89,10.89,10.42,10.51,109700,0
2007-12-04,10.34,10.62,10.22,10.48,134400,0
2007-12-05,10.65,11.04,10.46,10.84,169300,0
2007-12-06,10.84,12.65,10.83,12.62,410800,0
2007-12-07,12.63,12.68,12.38,12.65,204574,0
2007-12-10,12.7,13.29,12.62,12.98,324200,0
2007-12-11,13.36,13.48,12.77,12.9,436501,0
2007-12-12,13.23,13.5,12.88,13.22,285790,0
2007-12-13,12.98,13.49,12.63,13.47,204100,0
2007-12-14,13.34,13.45,12.99,13.05,161900,0
2007-12-17,12.9,12.99,12.62,12.62,164900,0
2007-12-18,12.75,13.4,12.6,13.3,204563,0
2007-12-19,13.29,13.3,12.83,12.99,203400,0
2007-12-20,13,13.18,12.65,13.03,164300,0
2007-12-21,13.25,13.54,13.2,13.54,364593,0
2007-12-24,13.5,14.23,13.37,14.23,103620,0
2007-12-26,14.4,14.4,13.89,13.95,149508,0
2007-12-27,13.72,13.74,13.2,13.21,147900,0
2007-12-28,13.21,13.61,13.12,13.24,113438,0
2007-12-31,13.16,13.16,12.37,12.74,200613,0
2008-01-02,12.8,13.27,12.75,12.98,182800,0
2008-01-03,13.07,13.22,12.67,12.71,168707,0
2008-01-04,12.57,12.57,11.74,11.74,386000,0
2008-01-07,11.86,11.98,11.19,11.6,356900,0
2008-01-08,11.62,11.81,11.07,11.09,209557,0
2008-01-09,11.05,11.49,11.01,11.46,191931,0
2008-01-10,11.32,11.9,11.25,11.63,178601,0
2008-01-11,11.53,11.62,11.05,11.12,185700,0
2008-01-14,11.07,11.82,11.06,11.78,193930,0
2008-01-15,11.57,11.71,11.2,11.25,124343,0
2008-01-16,11.2,11.72,11.1,11.55,215100,0
2008-01-17,11.64,11.64,10.5,11.05,273800,0
2008-01-18,10.94,11.1,10.37,10.44,311845,0
2008-01-22,7.01,11,7,9.77,320510,0
2008-01-23,9.69,10.3,9.31,10.26,347700,0
2008-01-24,10.47,10.68,10.14,10.14,230835,0
2008-01-25,10.32,10.47,9.93,9.94,212574,0
2008-01-28,9.9,10.15,9.68,9.94,163300,0
2008-01-29,9.97,10.07,9.75,9.93,214400,0
2008-01-30,9.85,10.06,9.43,9.46,152307,0
2008-01-31,9.32,9.69,9.25,9.36,244197,0
2008-02-01,9.4,10.1,9.37,10.09,242104,0
2008-02-04,10,10.1,9.66,9.87,178525,0
2008-02-05,9.91,10.4,9.87,10,186726,0
2008-02-06,10.19,10.26,9.52,9.57,135100,0
2008-02-07,9.51,9.98,9.51,9.84,201455,0
2008-02-08,9.8,10.07,9.44,9.51,222900,0
2008-02-11,9.42,9.83,9.4,9.58,105800,0
2008-02-12,9.62,10.02,9.52,9.86,132864,0
2008-02-13,9.98,10.2,9.79,10.16,111600,0
2008-02-14,10.16,10.16,9.47,9.62,143986,0
2008-02-15,9.56,9.69,9.47,9.61,119800,0
2008-02-19,9.68,9.85,9.48,9.63,247201,0
2008-02-20,9.58,9.63,9.31,9.33,377900,0
2008-02-21,9.4,9.51,8.86,9.06,957721,0
2008-02-22,9.06,9.36,8.94,9.07,1162500,0
2008-02-25,9.09,9.5,8.99,9.47,1000900,0
2008-02-26,9.43,10.19,9.32,10.01,691714,0
2008-02-27,9.87,10,9.3,9.54,412500,0
2008-02-28,9.48,9.79,9.32,9.63,243190,0
2008-02-29,9.5,9.72,9.35,9.42,251200,0
2008-03-03,9.41,9.6,9.14,9.27,271000,0
2008-03-04,9.13,9.37,9.04,9.17,139800,0
2008-03-05,9.27,9.37,9.12,9.19,110800,0
2008-03-06,9.12,9.18,8.78,8.83,167711,0
2008-03-07,8.83,9,8.57,8.59,175200,0
2008-03-10,8.61,8.77,8.26,8.31,124900,0
2008-03-11,8.64,8.9,8.2,8.82,242400,0
2008-03-12,8.72,8.9,8.1,8.28,272910,0
2008-03-13,8.08,8.78,7.62,8.75,357450,0
2008-03-14,8.8,8.8,8.01,8.07,393106,0
2008-03-17,7.88,8.2,7.65,7.74,258492,0
2008-03-18,7.66,8.6,7.65,8.6,265800,0
2008-03-19,8.44,8.8,7.96,7.96,347300,0
2008-03-20,8.12,8.25,7.75,8.14,609680,0
2008-03-24,8.19,9.36,8.19,9.09,325500,0
2008-03-25,9,9.19,8.88,9.01,124800,0
2008-03-26,8.96,9.08,8.72,9.02,121100,0
2008-03-27,9.09,9.22,8.75,8.95,157300,0
2008-03-28,8.96,9.28,8.75,8.97,105500,0
2008-03-31,8.82,9.42,8.82,9.09,129400,0
2008-04-01,9.29,9.62,9.16,9.58,141300,0
2008-04-02,9.55,9.81,9.18,9.59,175400,0
2008-04-03,9.47,9.55,9.15,9.19,115800,0
2008-04-04,9.17,9.35,9,9.13,79900,0
2008-04-07,9.18,9.25,8.9,8.9,83246,0
2008-04-08,8.9,9.09,8.83,8.95,95900,0
2008-04-09,8.98,8.98,8.56,8.64,97400,0
2008-04-10,8.61,8.85,8.34,8.57,116500,0
2008-04-11,8.39,8.39,7.9,7.94,315455,0
2008-04-14,7.94,8.07,7.82,7.87,165362,0
2008-04-15,7.91,7.92,7.81,7.83,143643,0
2008-04-16,7.77,8.15,7.77,8.12,232521,0
2008-04-17,8.08,8.2,7.97,8.15,83459,0
2008-04-18,8.3,8.43,8.11,8.29,172680,0
2008-04-21,8.24,8.37,8.1,8.3,93086,0
2008-04-22,8.24,8.39,7.75,7.99,214184,0
2008-04-23,8.02,8.22,7.93,8.16,177980,0
2008-04-24,8.15,8.51,7.86,8.46,136871,0
2008-04-25,8.51,8.71,8.17,8.5,102723,0
2008-04-28,8.46,8.77,8.24,8.69,88393,0
2008-04-29,8.7,8.7,8.26,8.38,74629,0
2008-04-30,8.42,8.52,8.12,8.18,98244,0
2008-05-01,8.05,8.82,8.05,8.71,122945,0
2008-05-02,8.79,8.96,8.61,8.81,134918,0
2008-05-05,8.81,8.81,8.56,8.72,76387,0
2008-05-06,8.68,8.88,8.52,8.76,121361,0
2008-05-07,8.79,9.05,8.74,8.97,172258,0
2008-05-08,8.97,9.25,8.9,9.18,171307,0
2008-05-09,9.1,9.29,8.43,9.13,102744,0
2008-05-12,9.16,9.58,9.07,9.42,105107,0
2008-05-13,9.48,9.62,9.42,9.46,93306,0
2008-05-14,9.45,9.63,9.37,9.41,137260,0
2008-05-15,9.4,9.58,9.38,9.55,84870,0
2008-05-16,9.56,9.56,9.21,9.38,99082,0
2008-05-19,9.37,9.69,9.14,9.52,266035,0
2008-05-20,9.33,9.48,9.22,9.31,93855,0
2008-05-21,9.24,9.62,9.17,9.24,86001,0
2008-05-22,9.33,9.64,9.23,9.36,118499,0
2008-05-23,9.31,9.37,9.05,9.13,76772,0
2008-05-27,9.12,9.5,9.12,9.39,49932,0
2008-05-28,9.46,9.82,9.45,9.75,160782,0
2008-05-29,9.75,11.19,9.74,10.02,1130120,0
2008-05-30,10.07,10.07,9.5,9.83,304961,0
2008-06-02,9.79,9.82,9.1,9.45,528748,0
2008-06-03,9.5,9.85,9.5,9.77,173272,0
2008-06-04,9.75,10.29,9.72,10.2,177818,0
2008-06-05,10.18,10.47,10.13,10.35,113111,0
2008-06-06,10.35,10.39,9.77,9.8,114590,0
2008-06-09,9.75,9.92,9.43,9.86,250261,0
2008-06-10,9.8,10.42,9.25,10.21,183889,0
2008-06-11,10.17,10.52,9.92,10.23,210109,0
2008-06-12,10.43,11.35,10.35,11.21,303218,0
2008-06-13,11.32,11.73,11.26,11.5,176224,0
2008-06-16,11.5,11.6,11.21,11.37,106998,0
2008-06-17,11.43,11.5,11.25,11.34,141698,0
2008-06-18,11.26,11.48,10.91,11.04,165277,0
2008-06-19,11.05,11.36,10.89,11.3,144339,0
2008-06-20,11.25,11.7,11.22,11.7,331043,0
2008-06-23,11.79,11.98,11.35,11.45,177441,0
2008-06-24,11.39,12.02,11.36,11.63,218926,0
2008-06-25,11.55,11.98,11.5,11.83,120409,0
2008-06-26,11.76,11.85,11.39,11.46,147414,0
2008-06-27,11.46,11.87,11.12,11.62,577242,0
2008-06-30,11.64,12,11.22,11.22,341547,0
2008-07-01,11.08,11.66,10.85,11.54,155500,0
2008-07-02,11.48,11.58,11.13,11.29,153746,0
2008-07-03,11.3,11.56,11.09,11.2,90890,0
2008-07-07,11.19,11.68,11.14,11.61,206079,0
2008-07-08,11.61,12.75,11.5,12.68,402969,0
2008-07-09,12.66,12.8,11.97,12.02,260229,0
2008-07-10,11.98,12.73,11.98,12.69,291823,0
2008-07-11,12.58,13.49,12.39,13.4,332114,0
2008-07-14,13.55,13.64,12.71,12.92,320750,0
2008-07-15,12.69,13.27,12.36,12.85,260395,0
2008-07-16,12.93,13.4,12.92,13.13,214860,0
2008-07-17,13.21,13.4,12.92,13.31,191154,0
2008-07-18,13.31,13.38,12.93,13.26,172381,0
2008-07-21,13.26,13.3,12.94,13.13,246173,0
2008-07-22,13.12,13.79,13.01,13.76,446950,0
2008-07-23,13.8,14,13.14,13.15,367878,0
2008-07-24,13.21,13.4,12.67,13.28,343770,0
2008-07-25,13.47,13.71,13.33,13.5,252159,0
2008-07-28,13.42,13.67,13.01,13.2,271757,0
2008-07-29,13.25,13.89,12.97,13.86,286532,0
2008-07-30,13.8,14.23,13.61,14.08,344440,0
2008-07-31,13.84,14.39,13.74,14.21,319482,0
2008-08-01,14.3,14.5,14.07,14.5,194774,0
2008-08-04,14.38,14.8,14.24,14.47,300279,0
2008-08-05,14.47,14.9,14.47,14.83,200454,0
2008-08-06,14.85,14.85,14.27,14.53,310670,0
2008-08-07,14.36,14.42,13.89,13.98,218173,0
2008-08-08,14.27,14.63,13.87,14.02,302707,0
2008-08-11,14.05,14.66,13.77,14.38,390478,0
2008-08-12,14.62,14.62,14.06,14.1,221561,0
2008-08-13,14.11,14.43,13.9,14.42,314936,0
2008-08-14,14.29,14.58,14.28,14.52,219635,0
2008-08-15,14.59,14.75,12.75,14.15,182920,0
2008-08-18,14.05,14.38,13.72,13.92,178329,0
2008-08-19,13.85,13.91,13.53,13.78,147841,0
2008-08-20,13.74,13.86,13.08,13.53,218640,0
2008-08-21,13.36,13.67,13.13,13.19,198308,0
2008-08-22,13.48,13.7,13.17,13.67,195770,0
2008-08-25,13.64,13.64,12.67,12.78,157731,0
2008-08-26,12.89,13.34,12.79,13.18,193993,0
2008-08-27,13.17,13.41,13,13.16,128871,0
2008-08-28,13.1,13.47,13.07,13.23,188135,0
2008-08-29,13.14,13.22,12.85,12.95,160471,0
2008-09-02,13.36,13.47,12.5,12.74,179687,0
2008-09-03,12.68,13.25,12.68,13.07,144171,0
2008-09-04,12.9,12.99,12.25,12.25,188826,0
2008-09-05,12.23,12.36,11.76,11.95,250435,0
2008-09-08,12.06,12.43,11.79,11.97,202516,0
2008-09-09,11.85,12.34,11.61,11.61,149117,0
2008-09-10,11.74,11.81,11.07,11.13,270359,0
2008-09-11,11.13,11.18,10.31,11.17,444660,0
2008-09-12,11.01,11.18,10.85,11.07,170526,0
2008-09-15,10.87,10.93,10.26,10.28,168464,0
2008-09-16,10.28,11.05,9.97,11.05,303289,0
2008-09-17,10.83,10.83,10.16,10.16,238593,0
2008-09-18,10.29,10.76,9.63,10.61,360725,0
2008-09-19,11.35,11.49,10.77,11.38,549577,0
2008-09-22,11.3,11.71,10.63,11.23,197417,0
2008-09-23,11.26,11.67,10.94,11.26,224836,0
2008-09-24,11.35,11.35,10.82,10.96,126175,0
2008-09-25,11.05,11.48,10.98,11.29,120072,0
2008-09-26,11.16,11.43,10.96,11.37,126212,0
2008-09-29,11.06,11.3,10.59,10.88,248663,0
2008-09-30,10.84,11,10.51,10.98,343989,0
2008-10-01,10.9,11.14,10.54,11.06,257207,0
2008-10-02,10.93,10.98,10.61,10.63,202480,0
2008-10-03,10.63,10.89,10.01,10.1,128334,0
2008-10-06,9.78,9.93,9,9.34,283720,0
2008-10-07,9.41,9.91,9.15,9.51,308145,0
2008-10-08,9.2,9.35,8.33,8.37,369183,0
2008-10-09,8.4,8.65,5.44,6.2,685849,0
2008-10-10,5.7,6.58,5.39,6.01,868219,0
2008-10-13,6.49,6.63,6.03,6.63,493430,0
2008-10-14,7.18,7.61,6.35,6.78,364293,0
2008-10-15,6.5,6.75,5.78,5.78,430140,0
2008-10-16,5.83,6.24,5.49,6.18,513788,0
2008-10-17,6.01,6.06,5.45,5.5,371868,0
2008-10-20,5.38,6.24,5.38,6.21,235436,0
2008-10-21,6.09,6.09,5.5,5.54,289648,0
2008-10-22,5.37,5.54,5.12,5.21,214095,0
2008-10-23,5.15,5.41,5,5.35,353563,0
2008-10-24,4.99,5.27,4.99,5.19,352091,0
2008-10-27,4.92,5.2,4.79,4.8,280675,0
2008-10-28,4.8,4.97,4.43,4.95,330582,0
2008-10-29,5.04,5.35,4.91,5.12,211919,0
2008-10-30,5.3,5.41,5.08,5.35,283261,0
2008-10-31,5.31,5.79,5.3,5.77,266496,0
2008-11-03,5.82,6.3,5.8,6.07,222330,0
2008-11-04,6.21,6.97,6.05,6.89,378728,0
2008-11-05,6.77,6.8,6.33,6.38,243862,0
2008-11-06,6.35,6.35,5.82,6.01,223493,0
2008-11-07,6.08,6.27,5.83,5.98,164606,0
2008-11-10,6.17,6.17,5.55,5.61,116293,0
2008-11-11,5.57,5.57,5.26,5.26,171012,0
2008-11-12,5.16,5.22,4.62,4.68,221644,0
2008-11-13,4.8,5.34,4.73,5.33,276749,0
2008-11-14,5.2,5.39,4.85,4.88,107107,0
2008-11-17,4.89,5.05,4.86,4.88,116155,0
2008-11-18,4.89,4.89,4.54,4.67,162079,0
2008-11-19,4.7,4.76,4.32,4.33,189272,0
2008-11-20,4.31,4.31,3.49,3.5,344069,0
2008-11-21,3.58,4.31,3.36,4.29,303386,0
2008-11-24,4.49,4.56,4.23,4.45,358104,0
2008-11-25,4.54,4.56,4,4.31,156212,0
2008-11-26,4.23,5.09,4.14,5.05,232516,0
2008-11-28,4.94,5.09,4.67,5.09,97578,0
2008-12-01,4.92,5.08,4.16,4.19,217599,0
2008-12-02,4.16,4.95,4.16,4.95,173350,0
2008-12-03,4.65,5.35,4.52,4.95,224315,0
2008-12-04,4.89,5.25,4.61,4.79,201519,0
2008-12-05,4.68,5.16,4.5,5.1,216612,0
2008-12-08,5.36,5.57,5.1,5.4,199269,0
2008-12-09,5.46,5.81,5.34,5.37,206411,0
2008-12-10,5.46,5.46,4.95,5.03,123173,0
2008-12-11,5.11,5.16,4.45,4.52,186542,0
2008-12-12,4.36,4.68,4.23,4.66,144312,0
2008-12-15,4.69,4.75,4.25,4.47,118807,0
2008-12-16,4.6,4.74,4.59,4.71,202202,0
2008-12-17,4.54,4.64,4.47,4.61,136049,0
2008-12-18,4.59,4.68,4.26,4.52,217477,0
2008-12-19,5.13,5.17,4.61,4.81,305694,0
2008-12-22,4.87,4.92,4.11,4.46,140626,0
2008-12-23,4.5,4.65,4.29,4.41,84039,0
2008-12-24,4.4,4.47,4.37,4.37,49577,0
2008-12-26,4.36,4.68,4.36,4.66,62450,0
2008-12-29,4.63,4.74,4.53,4.67,168783,0
2008-12-30,4.77,4.82,4.51,4.7,99630,0
2008-12-31,4.69,4.89,4.64,4.89,141684,0
2009-01-02,4.89,5.18,4.74,5.1,145262,0
2009-01-05,5.11,5.17,4.85,5.11,105737,0
2009-01-06,5.15,5.82,5.15,5.61,174470,0
2009-01-07,5.48,5.55,5.1,5.2,120085,0
2009-01-08,5.19,5.24,4.94,5.24,73067,0
2009-01-09,5.22,5.22,4.73,4.73,192716,0
2009-01-12,4.73,4.73,4.32,4.46,108389,0
2009-01-13,4.47,5.08,4.47,4.99,233193,0
2009-01-14,4.94,4.94,4.42,4.57,212627,0
2009-01-15,4.57,5.02,4.33,4.75,121333,0
2009-01-16,4.83,4.87,4.44,4.82,138063,0
2009-01-20,4.71,4.72,4.23,4.3,171525,0
2009-01-21,4.3,4.68,4.3,4.67,74808,0
2009-01-22,4.54,4.67,4.3,4.41,108974,0
2009-01-23,4.25,4.64,4.15,4.5,96064,0
2009-01-26,4.51,4.7,4.27,4.38,117997,0
2009-01-27,4.39,4.72,4.35,4.67,203689,0
2009-01-28,4.76,4.97,4.71,4.91,120094,0
2009-01-29,4.81,4.95,4.71,4.9,105831,0
2009-01-30,4.96,4.96,4.7,4.89,150903,0
2009-02-02,4.78,5.12,4.74,5.04,131070,0
2009-02-03,5.11,5.49,5.05,5.44,342843,0
2009-02-04,5.43,5.58,5,5.09,274555,0
2009-02-05,5.06,5.5,5.01,5.35,149056,0
2009-02-06,5.36,5.48,5.21,5.41,87400,0
2009-02-09,5.35,5.41,5.15,5.32,105932,0
2009-02-10,5.3,5.42,4.91,4.94,170750,0
2009-02-11,4.99,5.13,4.85,5.08,156217,0
2009-02-12,4.95,5.12,4.87,5.07,108207,0
2009-02-13,5.1,5.17,4.9,4.93,147083,0
2009-02-17,4.81,4.87,4.51,4.67,156611,0
2009-02-18,4.73,4.73,4.46,4.5,118474,0
2009-02-19,4.57,4.61,4.28,4.38,160391,0
2009-02-20,4.27,4.4,4.16,4.28,129134,0
2009-02-23,4.33,4.37,3.99,4,119334,0
2009-02-24,4.07,4.2,3.93,4.1,247723,0
2009-02-25,4.04,4.05,3.82,3.93,137296,0
2009-02-26,4.06,4.39,3.88,3.89,197712,0
2009-02-27,3.82,3.83,3.54,3.67,201175,0
2009-03-02,3.54,3.7,3.42,3.42,325689,0
2009-03-03,3.46,3.5,3.07,3.14,413850,0
2009-03-04,3.21,3.36,3,3.31,210435,0
2009-03-05,3.2,3.24,2.86,2.9,336738,0
2009-03-06,2.91,3.33,2.9,3.08,326266,0
2009-03-09,3.02,3.24,2.7,2.91,378981,0
2009-03-10,3.03,3.16,2.91,2.97,264370,0
2009-03-11,3.04,3.44,3.04,3.34,294743,0
2009-03-12,3.31,3.65,3.16,3.57,313590,0
2009-03-13,3.37,3.63,3.28,3.47,105778,0
2009-03-16,3.54,3.65,3.27,3.31,114252,0
2009-03-17,3.3,3.58,3.28,3.58,178529,0
2009-03-18,3.57,3.92,3.49,3.91,198323,0
2009-03-19,3.99,4.22,3.91,4.14,125728,0
2009-03-20,4.17,4.36,3.92,3.93,165425,0
2009-03-23,4.08,4.36,4.06,4.34,157652,0
2009-03-24,4.3,4.35,4.06,4.1,92933,0
2009-03-25,4.15,4.34,3.93,4.13,110593,0
2009-03-26,4.21,4.53,4.21,4.45,198722,0
2009-03-27,4.35,4.37,4.12,4.13,75284,0
2009-03-30,3.94,4.06,3.88,4.01,110819,0
2009-03-31,4.07,4.13,3.97,4.02,70221,0
2009-04-01,3.94,4.14,3.88,4.12,87154,0
2009-04-02,4.25,4.58,4.16,4.53,171269,0
2009-04-03,4.52,4.53,4.35,4.48,66738,0
2009-04-06,4.41,4.41,4.13,4.25,60485,0
2009-04-07,4.12,4.21,4.09,4.09,57188,0
2009-04-08,4.12,4.29,4.09,4.22,49228,0
2009-04-09,4.37,4.55,4.31,4.55,135399,0
2009-04-13,4.48,4.54,4.33,4.49,105798,0
2009-04-14,4.41,4.42,4.25,4.29,79350,0
2009-04-15,4.22,4.39,4.21,4.39,112027,0
2009-04-16,4.44,4.48,4.27,4.48,99886,0
2009-04-17,4.5,4.5,4.42,4.48,104050,0
2009-04-20,4.31,4.35,4.13,4.13,120558,0
2009-04-21,4.12,4.41,4.12,4.38,73450,0
2009-04-22,4.28,4.48,4.19,4.32,166615,0
2009-04-23,4.31,4.31,3.96,3.99,138691,0
2009-04-24,4.03,4.13,3.92,4.08,197603,0
2009-04-27,4.11,4.11,3.85,3.9,80848,0
2009-04-28,3.86,4.07,3.86,3.95,87311,0
2009-04-29,3.98,4.26,3.95,4.26,96424,0
2009-04-30,4.3,4.41,4.1,4.1,142277,0
2009-05-01,4.12,4.26,4.04,4.13,83130,0
2009-05-04,4.2,4.2,4.05,4.11,66989,0
2009-05-05,4.11,4.14,4.01,4.05,83061,0
2009-05-06,4.11,4.18,4.05,4.08,86354,0
2009-05-07,4.18,4.24,3.99,4.01,113367,0
2009-05-08,4.09,4.22,4.08,4.2,71194,0
2009-05-11,4.1,4.34,4.08,4.28,75396,0
2009-05-12,4.31,4.52,4.22,4.5,113668,0
2009-05-13,4.4,4.4,4.12,4.12,90770,0
2009-05-14,4.13,4.2,4.03,4.14,75336,0
2009-05-15,4.14,4.18,4.05,4.13,68490,0
2009-05-18,4.21,4.23,4.14,4.23,45540,0
2009-05-19,4.22,4.27,4.12,4.23,40467,0
2009-05-20,4.26,4.26,4.09,4.11,203534,0
2009-05-21,4.07,4.15,3.97,4,108117,0
2009-05-22,4.02,4.13,4.01,4.02,57549,0
2009-05-26,3.96,4.2,3.96,4.19,93315,0
2009-05-27,4.16,4.22,4.09,4.14,60571,0
2009-05-28,4.2,4.21,4.04,4.19,74594,0
2009-05-29,4.22,4.23,4.09,4.22,124825,0
2009-06-01,4.35,4.57,4.28,4.55,169269,0
2009-06-02,4.26,4.97,4.26,4.96,224513,0
2009-06-03,4.96,5.04,4.62,5.01,115207,0
2009-06-04,5.04,5.45,5.03,5.41,180052,0
2009-06-05,5.46,5.51,5.17,5.45,191978,0
2009-06-08,5.36,5.37,5.19,5.21,105293,0
2009-06-09,5.23,5.38,5.2,5.31,127408,0
2009-06-10,5.4,5.4,5.09,5.27,114705,0
2009-06-11,5.3,5.64,5.3,5.45,95755,0
2009-06-12,5.41,5.49,5.3,5.49,81914,0
2009-06-15,5.45,5.47,5.36,5.41,70519,0
2009-06-16,5.13,5.53,4.75,4.78,120400,0
2009-06-17,4.8,4.8,4.64,4.73,72801,0
2009-06-18,4.74,4.86,4.63,4.75,94069,0
2009-06-19,4.83,4.83,4.36,4.36,319469,0
2009-06-22,4.36,4.44,4.01,4.01,182488,0
2009-06-23,4.04,4.14,4.03,4.05,90231,0
2009-06-24,4.1,4.15,4.05,4.11,74610,0
2009-06-25,4.11,4.43,4.05,4.25,121423,0
2009-06-26,4.23,4.47,4.11,4.41,303002,0
2009-06-29,4.39,4.59,4.39,4.53,82307,0
2009-06-30,4.53,4.56,4.39,4.43,99476,0
2009-07-01,4.5,4.59,4.41,4.57,135809,0
2009-07-02,4.51,4.51,4.05,4.1,140073,0
2009-07-06,4.1,4.12,3.84,3.98,203612,0
2009-07-07,3.97,4.12,3.9,4.07,84758,0
2009-07-08,4.11,4.15,3.78,3.9,168459,0
2009-07-09,3.95,3.95,3.76,3.79,105286,0
2009-07-10,3.77,3.83,3.66,3.75,56129,0
2009-07-13,3.79,3.84,3.65,3.8,143767,0
2009-07-14,3.8,3.85,3.75,3.81,90716,0
2009-07-15,3.87,4.46,3.81,4.44,212220,0
2009-07-16,4.4,4.55,4.21,4.52,100004,0
2009-07-17,4.53,4.53,4.26,4.3,100723,0
2009-07-20,4.32,4.38,4.09,4.25,76996,0
2009-07-21,4.28,4.3,4.13,4.3,59184,0
2009-07-22,4.28,4.57,4.18,4.57,85493,0
2009-07-23,4.55,4.7,4.51,4.67,127043,0
2009-07-24,4.67,4.75,4.5,4.7,74690,0
2009-07-27,4.7,4.7,4.5,4.66,42668,0
2009-07-28,4.6,4.68,4.5,4.64,71006,0
2009-07-29,4.6,4.74,4.6,4.7,40489,0
2009-07-30,4.71,5.16,4.7,5.12,141869,0
2009-07-31,5.09,5.2,4.96,5.1,107528,0
2009-08-03,5.2,5.2,4.87,5.07,62095,0
2009-08-04,5,5.12,4.92,5.03,42911,0
2009-08-05,5.02,5.02,4.85,4.86,97967,0
2009-08-06,4.88,4.89,4.66,4.67,58477,0
2009-08-07,4.79,5.05,4.61,4.93,110152,0
2009-08-10,4.91,5.04,4.83,5.01,39274,0
2009-08-11,4.99,5.05,4.68,4.79,60027,0
2009-08-12,4.81,5.22,4.81,5.11,110145,0
2009-08-13,5.13,5.16,4.96,4.98,40086,0
2009-08-14,4.99,5.07,4.62,4.71,84506,0
2009-08-17,4.6,4.65,4.48,4.51,54302,0
2009-08-18,4.55,4.8,4.43,4.78,46721,0
2009-08-19,4.68,4.87,4.56,4.84,61001,0
2009-08-20,4.83,4.98,4.77,4.98,80669,0
2009-08-21,5.03,5.36,4.88,5.25,188130,0
2009-08-24,5.25,5.43,5.05,5.11,60105,0
2009-08-25,5.13,5.37,5.07,5.23,52833,0
2009-08-26,5.2,5.29,5.06,5.19,57108,0
2009-08-27,5.16,5.34,5.05,5.28,54196,0
2009-08-28,5.33,5.36,5.01,5.06,96303,0
2009-08-31,5.01,5.36,5,5.09,111208,0
2009-09-01,5.03,5.41,5.01,5.02,122662,0
2009-09-02,5.02,5.27,5.01,5.19,50315,0
2009-09-03,5.2,5.23,5.01,5.2,82530,0
2009-09-04,5.17,5.47,5.12,5.46,90608,0
2009-09-08,5.5,5.54,5.3,5.44,70206,0
2009-09-09,5.42,5.46,5.27,5.34,55608,0
2009-09-10,5.31,5.51,5.28,5.35,189946,0
2009-09-11,5.35,5.6,5.35,5.56,78128,0
2009-09-14,5.52,5.85,5.5,5.76,81012,0
2009-09-15,5.76,5.85,5.6,5.73,116255,0
2009-09-16,5.77,5.99,5.69,5.98,103869,0
2009-09-17,6,6.28,5.98,6.26,196028,0
2009-09-18,6.3,7.25,6.29,7.08,589481,0
2009-09-21,7.05,7.25,6.81,7.05,271429,0
2009-09-22,7.1,7.12,6.55,6.82,284888,0
2009-09-23,6.81,7.95,6.81,7.58,452204,0
2009-09-24,7.58,7.98,7.33,7.37,384124,0
2009-09-25,7.38,7.71,7.3,7.37,79842,0
2009-09-28,7.4,7.78,7.37,7.59,124352,0
2009-09-29,7.64,7.64,7.25,7.29,103023,0
2009-09-30,7.31,7.4,6.67,7.08,226497,0
2009-10-01,7.01,7.04,6.82,6.85,140187,0
2009-10-02,6.7,7.08,6.66,6.88,82533,0
2009-10-05,6.91,6.95,6.36,6.77,306717,0
2009-10-06,6.8,7.1,6.76,6.92,123690,0
2009-10-07,6.92,7.32,6.85,7.14,180624,0
2009-10-08,7.22,7.81,7.22,7.44,180631,0
2009-10-09,7.46,7.52,7.2,7.34,95858,0
2009-10-12,7.32,7.34,7.06,7.26,79602,0
2009-10-13,7.23,7.39,7.08,7.35,89438,0
2009-10-14,7.4,7.75,7.28,7.66,96459,0
2009-10-15,7.59,7.79,7.31,7.33,202143,0
2009-10-16,7.25,7.3,6.8,6.81,279545,0
2009-10-19,6.82,7.24,6.8,7.1,185882,0
2009-10-20,7.15,7.25,6.81,6.9,214347,0
2009-10-21,6.86,7.11,6.82,6.85,225115,0
2009-10-22,6.86,7.08,6.81,7.04,143999,0
2009-10-23,7.05,7.09,6.72,6.76,202810,0
2009-10-26,6.75,6.91,6.4,6.47,203023,0
2009-10-27,6.52,6.55,6.1,6.17,194535,0
2009-10-28,6.1,6.25,5.72,5.76,205799,0
2009-10-29,5.81,5.93,5.68,5.8,141201,0
2009-10-30,5.75,5.8,5.29,5.51,229422,0
2009-11-02,5.75,5.75,5.4,5.51,110616,0
2009-11-03,5.47,5.51,5.07,5.14,288441,0
2009-11-04,5.19,5.4,5.15,5.32,237233,0
2009-11-05,5.55,6.05,5.54,5.99,372598,0
2009-11-06,5.91,5.93,5.57,5.66,204460,0
2009-11-09,5.71,5.75,5.56,5.6,148780,0
2009-11-10,5.57,5.78,5.57,5.68,135456,0
2009-11-11,5.77,5.81,5.59,5.78,155016,0
2009-11-12,5.78,5.87,5.55,5.59,184608,0
2009-11-13,5.63,5.84,5.53,5.74,168942,0
2009-11-16,5.81,6,5.72,6,221873,0
2009-11-17,5.98,6.5,5.9,6.24,383281,0
2009-11-18,6.24,6.29,6.11,6.19,131056,0
2009-11-19,6.14,6.14,5.77,5.87,160878,0
2009-11-20,5.83,5.95,5.75,5.9,168267,0
2009-11-23,6.07,6.17,5.93,6.04,194453,0
2009-11-24,6.06,6.06,5.28,5.42,415748,0
2009-11-25,5.47,5.57,5.26,5.38,150933,0
2009-11-27,5.17,5.3,5.07,5.19,104420,0
2009-11-30,5.16,5.23,5.02,5.18,262954,0
2009-12-01,5.26,5.75,5.25,5.7,192788,0
2009-12-02,5.73,5.88,5.61,5.88,148192,0
2009-12-03,5.88,6.1,5.82,6.07,223637,0
2009-12-04,6.1,6.19,5.77,5.91,188569,0
2009-12-07,5.93,5.93,5.69,5.88,81150,0
2009-12-08,5.81,5.85,5.63,5.68,121077,0
2009-12-09,5.67,5.67,5.5,5.56,63850,0
2009-12-10,5.58,5.75,5.29,5.38,146057,0
2009-12-11,5.55,5.87,5.36,5.48,152924,0
2009-12-14,5.5,5.73,5.49,5.71,89440,0
2009-12-15,5.67,5.7,5.54,5.57,131256,0
2009-12-16,5.62,5.74,5.51,5.74,89558,0
2009-12-17,5.7,5.87,5.54,5.61,105693,0
2009-12-18,5.69,5.87,5.62,5.7,564286,0
2009-12-21,5.76,6,5.71,5.75,172749,0
2009-12-22,5.81,5.93,5.6,5.85,151396,0
2009-12-23,5.9,5.92,5.62,5.69,211259,0
2009-12-24,5.71,5.86,5.64,5.85,68077,0
2009-12-28,5.85,5.92,5.62,5.66,142651,0
2009-12-29,5.65,5.8,5.64,5.71,101198,0
2009-12-30,5.67,5.71,5.37,5.56,180044,0
2009-12-31,5.54,5.62,5.37,5.38,78078,0
2010-01-04,5.48,5.68,5.41,5.67,145710,0
2010-01-05,5.68,5.94,5.65,5.9,194063,0
2010-01-06,5.87,5.97,5.71,5.83,154479,0
2010-01-07,5.81,5.91,5.66,5.91,128674,0
2010-01-08,5.87,6.17,5.81,6.14,239223,0
2010-01-11,6.2,6.26,6.08,6.21,175230,0
2010-01-12,6.13,6.33,6.13,6.21,100740,0
2010-01-13,6.22,6.36,6.03,6.23,272929,0
2010-01-14,6.19,6.31,6.09,6.23,132611,0
2010-01-15,6.26,6.26,5.84,5.89,218883,0
2010-01-19,5.92,6.04,5.83,6.01,133634,0
2010-01-20,5.92,5.95,5.54,5.72,161256,0
2010-01-21,5.71,5.75,5.02,5.03,445258,0
2010-01-22,5.07,5.31,5.05,5.09,239329,0
2010-01-25,5.15,5.24,4.85,5.08,154711,0
2010-01-26,5.03,5.04,4.86,4.87,121315,0
2010-01-27,4.82,4.98,4.72,4.97,90066,0
2010-01-28,4.98,4.99,4.5,4.52,274414,0
2010-01-29,4.58,4.84,4.41,4.74,243349,0
2010-02-01,4.78,4.82,4.56,4.66,75229,0
2010-02-02,4.68,4.94,4.63,4.86,200173,0
2010-02-03,4.9,4.9,4.75,4.76,144854,0
2010-02-04,4.76,4.8,4.74,4.75,156036,0
2010-02-05,4.75,4.86,4.75,4.82,137245,0
2010-02-08,4.8,4.81,4.75,4.76,68385,0
2010-02-09,4.82,4.85,4.76,4.81,71740,0
2010-02-10,4.8,4.84,4.75,4.82,60587,0
2010-02-11,4.79,4.98,4.76,4.97,66048,0
2010-02-12,4.89,5.1,4.82,5.09,178451,0
2010-02-16,5.16,5.24,5.01,5.17,136691,0
2010-02-17,5.19,5.32,5.12,5.22,106604,0
2010-02-18,5.22,5.34,5.14,5.34,93649,0
2010-02-19,5.34,5.44,5.27,5.34,170882,0
2010-02-22,5.35,5.38,5.26,5.3,68117,0
2010-02-23,5.27,5.33,5.18,5.27,159557,0
2010-02-24,5.32,5.44,5.28,5.38,106805,0
2010-02-25,5.26,5.4,5.26,5.32,77646,0
2010-02-26,5.32,5.36,5.22,5.23,94546,0
2010-03-01,5.27,6.13,5.25,6.07,1295274,0
2010-03-02,6.1,6.22,5.88,6.14,543729,0
2010-03-03,6.14,6.18,5.95,6.11,252784,0
2010-03-04,6.13,6.13,5.83,5.86,129796,0
2010-03-05,5.91,6.06,5.79,5.99,157272,0
2010-03-08,6.04,6.16,5.95,6.08,95742,0
2010-03-09,6.1,6.14,6.05,6.1,122096,0
2010-03-10,6.08,6.32,6.05,6.25,148731,0
2010-03-11,6.22,6.23,6.03,6.15,79876,0
2010-03-12,6.16,6.27,5.91,6.23,159333,0
2010-03-15,6.05,6.28,6,6.24,247782,0
2010-03-16,6.25,6.31,6.16,6.25,147039,0
2010-03-17,6.25,6.42,6.2,6.23,197524,0
2010-03-18,6.18,6.25,6.15,6.18,73066,0
2010-03-19,6.23,6.23,5.82,5.98,206134,0
2010-03-22,5.89,5.98,5.8,5.95,124408,0
2010-03-23,5.93,6.17,5.86,6.1,118392,0
2010-03-24,6.05,6.15,5.96,5.96,67699,0
2010-03-25,6.02,6.07,5.85,5.86,112869,0
2010-03-26,5.88,6.39,5.8,6.24,572824,0
2010-03-29,6.28,6.34,5.93,5.96,396901,0
2010-03-30,5.95,6.2,5.9,6.04,189851,0
2010-03-31,5.99,6.15,5.95,6.02,115751,0
2010-04-01,6.05,6.15,5.97,6.08,118045,0
2010-04-05,6.14,6.23,6.07,6.23,143748,0
2010-04-06,6.2,6.31,6.14,6.29,132836,0
2010-04-07,6.26,6.29,6.18,6.26,131769,0
2010-04-08,6.23,6.24,6.11,6.21,114339,0
2010-04-09,6.19,6.26,6.16,6.19,72529,0
2010-04-12,6.17,6.2,6.07,6.15,93752,0
2010-04-13,6.13,6.14,6,6.01,59266,0
2010-04-14,6.04,6.31,5.94,6.3,202336,0
2010-04-15,6.28,6.35,6.25,6.31,83321,0
2010-04-16,6.3,6.3,5.93,6.16,171026,0
2010-04-19,6.11,6.27,5.99,6.12,144894,0
2010-04-20,6.15,6.31,6.11,6.27,98462,0
2010-04-21,6.27,6.32,6.2,6.28,103497,0
2010-04-22,6.1,6.43,5.96,6.43,152721,0
2010-04-23,6.43,6.78,6.43,6.67,265091,0
2010-04-26,6.69,6.78,6.48,6.49,208493,0
2010-04-27,6.44,6.58,6.02,6.03,188755,0
2010-04-28,6.1,6.24,6.04,6.18,141520,0
2010-04-29,6.23,6.36,6.14,6.3,157073,0
2010-04-30,6.3,6.34,5.97,5.97,227100,0
2010-05-03,6.04,6.19,5.9,6.18,176667,0
2010-05-04,6.06,6.09,5.75,5.8,193381,0
2010-05-05,5.68,5.92,5.63,5.72,209989,0
2010-05-06,5.69,5.73,5.4,5.5,337937,0
2010-05-07,5.49,5.62,5.31,5.36,213578,0
2010-05-10,5.59,5.78,5.57,5.68,216468,0
2010-05-11,5.59,6,5.52,5.92,137465,0
2010-05-12,5.92,6.08,5.87,6.08,161084,0
2010-05-13,6.07,6.1,5.92,6.02,173978,0
2010-05-14,5.94,5.96,5.71,5.84,77529,0
2010-05-17,5.91,6.08,5.74,5.87,280612,0
2010-05-18,5.97,6.03,5.78,5.79,87566,0
2010-05-19,5.75,5.77,5.59,5.6,116341,0
2010-05-20,5.42,5.59,5.31,5.33,256084,0
2010-05-21,5.25,5.4,5.15,5.26,125086,0
2010-05-24,5.24,5.34,5.18,5.2,82076,0
2010-05-25,4.94,5.09,4.81,4.95,166514,0
2010-05-26,4.99,5.29,4.96,4.98,147664,0
2010-05-27,5.13,5.4,5.13,5.4,105911,0
2010-05-28,5.37,5.53,5.22,5.31,108665,0
2010-06-01,5.21,5.29,4.88,4.89,147181,0
2010-06-02,4.91,5.22,4.84,5.22,148486,0
2010-06-03,5.25,5.32,5.05,5.18,121325,0
2010-06-04,4.96,5.03,4.7,4.71,253730,0
2010-06-07,4.76,4.76,4.53,4.55,200517,0
2010-06-08,4.57,4.69,4.4,4.44,145816,0
2010-06-09,4.46,4.5,4.1,4.18,190390,0
2010-06-10,4.24,4.46,4.01,4.4,334627,0
2010-06-11,4.25,4.45,4.24,4.39,139276,0
2010-06-14,4.42,4.64,4.42,4.47,153420,0
2010-06-15,4.5,4.5,4.33,4.4,139593,0
2010-06-16,4.32,4.42,4.23,4.24,173569,0
2010-06-17,4.24,4.4,4.18,4.31,86997,0
2010-06-18,4.3,4.45,4.29,4.44,173438,0
2010-06-21,4.55,4.55,4.15,4.2,111885,0
2010-06-22,4.21,4.33,4.03,4.06,145767,0
2010-06-23,4.06,4.3,4.06,4.25,132851,0
2010-06-24,4.22,4.39,4.22,4.36,108253,0
2010-06-25,4.36,4.44,4.33,4.39,387978,0
2010-06-28,4.41,4.62,4.38,4.57,85869,0
2010-06-29,4.41,4.53,4.26,4.38,296716,0
2010-06-30,4.36,4.36,4.01,4.07,152266,0
2010-07-01,4.03,4.11,3.88,4.01,208287,0
2010-07-02,4.07,4.09,3.96,4,67867,0
2010-07-06,4.07,4.1,3.91,3.92,109307,0
2010-07-07,3.95,3.95,3.82,3.94,111140,0
2010-07-08,3.98,4.1,3.98,4.06,45675,0
2010-07-09,4.04,4.23,4.04,4.23,42985,0
2010-07-12,4.2,4.25,4.12,4.16,32058,0
2010-07-13,4.26,4.48,4.2,4.45,127548,0
2010-07-14,4.41,4.42,4.32,4.41,55249,0
2010-07-15,4.4,4.4,4.2,4.27,63972,0
2010-07-16,4.23,4.23,3.92,3.94,144807,0
2010-07-19,3.97,4.03,3.88,4.03,63943,0
2010-07-20,3.95,3.99,3.84,3.96,82936,0
2010-07-21,4,4.07,3.83,3.9,89659,0
2010-07-22,3.97,4.02,3.92,4.02,118338,0
2010-07-23,3.99,4.5,3.98,4.48,156823,0
2010-07-26,4.52,4.64,4.48,4.62,132109,0
2010-07-27,4.66,4.74,4.49,4.53,146367,0
2010-07-28,4.52,4.52,4.22,4.26,59058,0
2010-07-29,4.26,4.52,4.15,4.51,75964,0
2010-07-30,4.42,4.74,4.39,4.6,86473,0
2010-08-02,4.71,4.71,4.48,4.54,103230,0
2010-08-03,4.5,4.64,4.38,4.47,117821,0
2010-08-04,4.5,4.64,4.43,4.62,32486,0
2010-08-05,4.55,4.55,4.46,4.47,29994,0
2010-08-06,4.38,4.42,4.25,4.4,40983,0
2010-08-09,4.43,4.5,4.4,4.47,63506,0
2010-08-10,4.47,4.47,4.28,4.36,72856,0
2010-08-11,4.22,4.25,3.94,3.94,132734,0
2010-08-12,3.9,4.07,3.82,3.86,124392,0
2010-08-13,3.85,3.89,3.71,3.72,149721,0
2010-08-16,3.7,3.78,3.66,3.72,79426,0
2010-08-17,3.77,3.89,3.75,3.8,84549,0
2010-08-18,3.78,4.16,3.75,4.14,92532,0
2010-08-19,4.1,4.14,3.69,3.69,147188,0
2010-08-20,3.72,3.83,3.6,3.68,157077,0
2010-08-23,3.71,3.77,3.57,3.57,71713,0
2010-08-24,3.5,3.57,3.36,3.37,127118,0
2010-08-25,3.35,3.55,3.33,3.54,76829,0
2010-08-26,3.57,3.74,3.5,3.55,88313,0
2010-08-27,3.59,3.69,3.38,3.68,91862,0
2010-08-30,3.65,3.81,3.5,3.5,97036,0
2010-08-31,3.5,3.7,3.36,3.54,115483,0
2010-09-01,3.61,3.83,3.59,3.66,158144,0
2010-09-02,3.69,3.72,3.55,3.66,93740,0
2010-09-03,3.72,3.75,3.61,3.7,130785,0
2010-09-07,3.7,3.74,3.5,3.52,119364,0
2010-09-08,3.53,3.65,3.53,3.63,67262,0
2010-09-09,3.7,3.87,3.67,3.79,108472,0
2010-09-10,3.83,3.89,3.66,3.77,82980,0
2010-09-13,3.87,3.87,3.75,3.83,152287,0
2010-09-14,3.82,3.85,3.73,3.83,89915,0
2010-09-15,3.82,3.89,3.8,3.84,82595,0
2010-09-16,3.84,3.84,3.75,3.75,38824,0
2010-09-17,3.75,3.9,3.72,3.76,150073,0
2010-09-20,3.76,4.08,3.76,4.02,224281,0
2010-09-21,4.03,4.1,3.9,3.97,157024,0
2010-09-22,3.96,3.96,3.84,3.9,85064,0
2010-09-23,3.84,3.9,3.78,3.83,61592,0
2010-09-24,3.91,4.04,3.85,4.03,104503,0
2010-09-27,4.02,4.02,3.82,3.84,111467,0
2010-09-28,3.87,3.97,3.79,3.97,45326,0
2010-09-29,3.94,3.94,3.82,3.86,80853,0
2010-09-30,3.91,3.96,3.79,3.8,103676,0
2010-10-01,3.8,3.89,3.79,3.89,70258,0
2010-10-04,3.85,3.89,3.65,3.68,137183,0
2010-10-05,3.75,3.98,3.68,3.93,159312,0
2010-10-06,3.93,3.95,3.82,3.89,84731,0
2010-10-07,3.93,3.98,3.83,3.87,62235,0
2010-10-08,3.86,3.99,3.85,3.96,101676,0
2010-10-11,3.95,4.03,3.92,3.92,74133,0
2010-10-12,3.92,3.99,3.77,3.98,64031,0
2010-10-13,4,4.08,3.96,4.05,144549,0
2010-10-14,4.06,4.3,4.03,4.28,125366,0
2010-10-15,4.38,4.38,4.1,4.3,128609,0
2010-10-18,4.3,4.57,4.27,4.56,120317,0
2010-10-19,4.44,4.46,4.32,4.41,118043,0
2010-10-20,4.46,4.56,4.36,4.56,82264,0
2010-10-21,4.6,4.61,4.29,4.37,124327,0
2010-10-22,4.39,4.39,4.2,4.33,54855,0
2010-10-25,4.36,4.41,4.26,4.32,78169,0
2010-10-26,4.27,4.29,4.16,4.19,67786,0
2010-10-27,4.14,4.22,4.12,4.17,87676,0
2010-10-28,4.24,4.25,4.11,4.18,85087,0
2010-10-29,4.19,4.39,4.19,4.31,75242,0
2010-11-01,4.34,4.43,4.12,4.16,88671,0
2010-11-02,4.23,4.35,4.17,4.33,90118,0
2010-11-03,4.32,4.37,4.17,4.29,57609,0
2010-11-04,4.34,4.5,4.34,4.49,159721,0
2010-11-05,4.45,4.6,4.43,4.58,69835,0
2010-11-08,4.56,4.66,4.48,4.64,69409,0
2010-11-09,4.63,4.66,4.46,4.51,80671,0
2010-11-10,4.51,4.81,4.4,4.8,164770,0
2010-11-11,4.71,4.88,4.58,4.69,99651,0
2010-11-12,4.67,4.74,4.54,4.54,55857,0
2010-11-15,4.57,4.62,4.45,4.55,49905,0
2010-11-16,4.49,4.51,4.17,4.18,159828,0
2010-11-17,4.2,4.25,4.07,4.19,98451,0
2010-11-18,4.25,4.52,4.25,4.51,103868,0
2010-11-19,4.51,4.53,4.38,4.4,52587,0
2010-11-22,4.36,4.38,4.18,4.34,58653,0
2010-11-23,4.26,4.29,4.14,4.27,81178,0
2010-11-24,4.33,4.58,4.25,4.52,86348,0
2010-11-26,4.44,4.59,4.32,4.32,27911,0
2010-11-29,4.3,4.4,4.09,4.33,54171,0
2010-11-30,4.25,4.4,4.15,4.4,137630,0
2010-12-01,4.53,4.64,4.46,4.61,120124,0
2010-12-02,4.6,4.65,4.47,4.52,66180,0
2010-12-03,4.49,4.7,4.46,4.7,66345,0
2010-12-06,4.67,4.84,4.67,4.84,93123,0
2010-12-07,4.93,4.93,4.7,4.9,220128,0
2010-12-08,4.9,4.93,4.81,4.81,96217,0
2010-12-09,4.87,4.94,4.82,4.92,93579,0
2010-12-10,4.93,5.02,4.74,4.84,130272,0
2010-12-13,4.85,5.03,4.8,4.83,150062,0
2010-12-14,4.87,5.16,4.82,5.15,174877,0
2010-12-15,5.35,5.42,5.02,5.16,260842,0
2010-12-16,5.2,5.29,5.03,5.26,107567,0
2010-12-17,5.26,5.38,5.16,5.37,178151,0
2010-12-20,5.42,5.81,5.4,5.8,170571,0
2010-12-21,5.83,5.83,5.47,5.5,141965,0
2010-12-22,5.49,5.51,5.36,5.47,98836,0
2010-12-23,5.49,5.77,5.45,5.75,103790,0
2010-12-27,5.68,5.74,5.58,5.67,77436,0
2010-12-28,5.66,5.71,5.6,5.62,79814,0
2010-12-29,5.62,5.64,5.42,5.48,73022,0
2010-12-30,5.49,5.5,5.35,5.43,106641,0
2010-12-31,5.29,5.45,5.25,5.28,115817,0
2011-01-03,5.38,5.53,5.37,5.5,90863,0
2011-01-04,5.53,5.68,5.41,5.66,171869,0
2011-01-05,5.65,5.73,5.53,5.72,92276,0
2011-01-06,5.7,5.71,5.6,5.64,80954,0
2011-01-07,5.66,5.67,5.34,5.52,82215,0
2011-01-10,5.46,5.65,5.34,5.61,107511,0
2011-01-11,5.67,5.69,5.59,5.68,80693,0
2011-01-12,5.73,5.8,5.67,5.79,119349,0
2011-01-13,5.76,5.8,5.51,5.54,111149,0
2011-01-14,5.53,5.59,5.45,5.56,99392,0
2011-01-18,5.51,5.56,5.42,5.47,113831,0
2011-01-19,5.44,5.46,5.13,5.15,139486,0
2011-01-20,5.09,5.29,5.05,5.29,133143,0
2011-01-21,5.35,5.35,5.13,5.14,44082,0
2011-01-24,5.14,5.33,5.14,5.24,98743,0
2011-01-25,5.19,5.25,5.05,5.13,64411,0
2011-01-26,5.14,5.33,5.1,5.3,82510,0
2011-01-27,5.28,5.39,5.24,5.3,45629,0
2011-01-28,5.28,5.28,4.9,4.92,112405,0
2011-01-31,4.95,5.1,4.77,4.96,93582,0
2011-02-01,5.01,5.2,4.93,5.09,113310,0
2011-02-02,5.05,5.18,5.01,5.06,87691,0
2011-02-03,5.04,5.07,4.97,5.01,89745,0
2011-02-04,4.98,4.98,4.85,4.88,46067,0
2011-02-07,4.89,5.02,4.89,4.93,54270,0
2011-02-08,4.93,4.94,4.86,4.92,32084,0
2011-02-09,4.9,4.92,4.7,4.8,74306,0
2011-02-10,4.74,5,4.7,4.81,79132,0
2011-02-11,4.76,4.86,4.73,4.84,80272,0
2011-02-14,4.83,4.83,4.75,4.76,32467,0
2011-02-15,4.76,4.76,4.56,4.56,133974,0
2011-02-16,4.59,4.6,4.48,4.51,67341,0
2011-02-18,4.55,4.68,4.54,4.59,70551,0
2011-02-22,4.53,4.61,4.42,4.45,97730,0
2011-02-23,4.45,4.54,4.23,4.23,83217,0
2011-02-24,4.24,4.3,4.17,4.28,114865,0
2011-02-25,4.27,4.38,4.25,4.37,110016,0
2011-02-28,4.41,4.48,4.31,4.31,70013,0
2011-03-01,4.34,4.38,4.2,4.24,93317,0
2011-03-02,4.22,4.29,4.15,4.27,226390,0
2011-03-03,4.34,4.44,4.34,4.4,122450,0
2011-03-04,4.43,4.43,4.19,4.25,129553,0
2011-03-07,4.24,4.25,3.9,4.02,188836,0
2011-03-08,4,4.19,3.99,4.13,98188,0
2011-03-09,4.12,4.13,4.05,4.08,35404,0
2011-03-10,3.98,4.02,3.95,3.97,108462,0
2011-03-11,3.95,4.02,3.9,3.91,163036,0
2011-03-14,3.85,3.97,3.85,3.9,87118,0
2011-03-15,3.85,3.91,3.73,3.74,114263,0
2011-03-16,3.71,3.72,3.51,3.51,170544,0
2011-03-17,3.6,3.62,3.45,3.46,155349,0
2011-03-18,3.5,3.52,3.48,3.5,293018,0
2011-03-21,3.61,3.62,3.5,3.54,158943,0
2011-03-22,3.57,3.6,3.54,3.58,85032,0
2011-03-23,3.58,3.73,3.56,3.72,139995,0
2011-03-24,3.77,3.98,3.75,3.95,218760,0
2011-03-25,4,4.03,3.95,3.97,128979,0
2011-03-28,4,4.06,3.97,4,91851,0
2011-03-29,3.96,4.08,3.88,4.03,225399,0
2011-03-30,4.03,4.13,4.03,4.12,95098,0
2011-03-31,4.15,4.24,4.03,4.19,212388,0
2011-04-01,4.22,4.26,4.07,4.17,292265,0
2011-04-04,4.18,4.23,4.13,4.16,111860,0
2011-04-05,4.16,4.22,4.09,4.17,48520,0
2011-04-06,4.22,4.22,4.15,4.17,64932,0
2011-04-07,4.2,4.21,3.99,3.99,728633,0
2011-04-08,4,4.05,3.68,3.77,250167,0
2011-04-11,3.76,3.83,3.71,3.83,216593,0
2011-04-12,3.75,3.87,3.75,3.8,105547,0
2011-04-13,3.83,3.83,3.65,3.74,156798,0
2011-04-14,3.65,4,3.64,4,186344,0
2011-04-15,3.98,4.01,3.83,3.83,141546,0
2011-04-18,3.74,3.78,3.68,3.69,100898,0
2011-04-19,3.73,3.74,3.69,3.7,38046,0
2011-04-20,3.8,3.82,3.74,3.81,108228,0
2011-04-21,3.85,3.86,3.71,3.79,301770,0
2011-04-25,3.77,3.84,3.77,3.82,34170,0
2011-04-26,3.82,3.93,3.82,3.88,66115,0
2011-04-27,3.87,3.99,3.86,3.99,71518,0
2011-04-28,3.96,4.05,3.9,4.02,54591,0
2011-04-29,4.03,4.03,3.91,3.99,84627,0
2011-05-02,3.99,4,3.83,3.9,98621,0
2011-05-03,3.88,3.92,3.84,3.91,77010,0
2011-05-04,3.94,4,3.81,3.84,74198,0
2011-05-05,3.79,3.9,3.76,3.85,92477,0
2011-05-06,3.94,3.94,3.74,3.84,52502,0
2011-05-09,3.81,3.87,3.77,3.86,66379,0
2011-05-10,3.9,3.99,3.84,3.99,81672,0
2011-05-11,3.95,3.95,3.86,3.88,109780,0
2011-05-12,3.82,3.99,3.82,3.99,82924,0
2011-05-13,3.99,4,3.85,3.99,103295,0
2011-05-16,3.93,4,3.89,3.92,125871,0
2011-05-17,3.93,4.01,3.89,4,98186,0
2011-05-18,4.02,4.03,3.97,4.02,56744,0
2011-05-19,4.07,4.1,3.91,3.99,85515,0
2011-05-20,3.93,4.03,3.93,3.98,97231,0
2011-05-23,3.85,3.91,3.82,3.84,76091,0
2011-05-24,3.84,3.84,3.75,3.76,146363,0
2011-05-25,3.75,3.87,3.75,3.87,44895,0
2011-05-26,3.83,3.99,3.82,3.98,58890,0
2011-05-27,4,4.09,3.96,3.97,49565,0
2011-05-31,4.03,4.22,3.94,4,497266,0
2011-06-01,4,4,3.79,3.83,105128,0
2011-06-02,3.83,3.84,3.72,3.74,85646,0
2011-06-03,3.7,3.74,3.65,3.65,120037,0
2011-06-06,3.68,3.79,3.5,3.52,114838,0
2011-06-07,3.57,3.66,3.51,3.52,69874,0
2011-06-08,3.51,3.62,3.5,3.59,167451,0
2011-06-09,3.61,3.94,3.53,3.71,311023,0
2011-06-10,3.72,3.95,3.69,3.74,103269,0
2011-06-13,3.78,3.89,3.78,3.79,67620,0
2011-06-14,3.85,3.94,3.83,3.93,102682,0
2011-06-15,3.85,3.94,3.76,3.78,89858,0
2011-06-16,3.8,3.99,3.8,3.85,101407,0
2011-06-17,3.9,3.9,3.73,3.75,161911,0
2011-06-20,3.73,3.86,3.71,3.82,90827,0
2011-06-21,3.86,4.2,3.77,4.06,528223,0
2011-06-22,4.01,4.12,3.89,3.91,162567,0
2011-06-23,3.84,3.95,3.76,3.77,179918,0
2011-06-24,3.78,3.97,3.77,3.89,736505,0
2011-06-27,3.92,4.16,3.86,4.15,98276,0
2011-06-28,4.15,4.2,4.13,4.18,140860,0
2011-06-29,4.19,4.19,4.06,4.15,88453,0
2011-06-30,4.17,4.25,4.15,4.25,171214,0
2011-07-01,4.25,4.4,4.25,4.38,136648,0
2011-07-05,4.39,4.41,4.26,4.41,86816,0
2011-07-06,4.4,4.62,4.32,4.6,125764,0
2011-07-07,4.65,4.74,4.47,4.72,112411,0
2011-07-08,4.64,4.73,4.62,4.71,58976,0
2011-07-11,4.66,4.81,4.53,4.74,133055,0
2011-07-12,4.72,4.88,4.67,4.73,143934,0
2011-07-13,4.75,4.8,4.5,4.56,386838,0
2011-07-14,4.5,4.57,4.28,4.29,118481,0
2011-07-15,4.3,4.41,4.25,4.28,103587,0
2011-07-18,4.26,4.28,4.07,4.08,108781,0
2011-07-19,4.14,4.18,3.99,4.04,322751,0
2011-07-20,4.05,4.05,3.98,3.98,54764,0
2011-07-21,4.02,4.24,3.98,4.19,105365,0
2011-07-22,4.21,4.23,4.01,4.05,67863,0
2011-07-25,4.03,4.08,4,4,68503,0
2011-07-26,4.01,4.01,3.91,3.95,70745,0
2011-07-27,3.9,3.91,3.76,3.79,179564,0
2011-07-28,3.79,3.94,3.79,3.79,49595,0
2011-07-29,3.78,3.85,3.68,3.84,77828,0
2011-08-01,3.88,3.93,3.75,3.82,97095,0
2011-08-02,3.8,3.82,3.68,3.68,131254,0
2011-08-03,3.7,3.83,3.55,3.77,131734,0
2011-08-04,3.69,3.74,3.5,3.51,189758,0
2011-08-05,3.56,3.57,3.26,3.35,320402,0
2011-08-08,3.16,3.34,2.83,2.83,530844,0
2011-08-09,2.92,3.09,2.65,3.08,509005,0
2011-08-10,3,3.05,2.76,2.77,271361,0
2011-08-11,2.79,3.06,2.72,2.97,227619,0
2011-08-12,3,3,2.81,2.9,71268,0
2011-08-15,2.97,3.04,2.84,2.93,64907,0
2011-08-16,2.89,2.93,2.81,2.89,131956,0
2011-08-17,2.9,2.96,2.84,2.91,71807,0
2011-08-18,2.75,2.84,2.59,2.67,942374,0
2011-08-19,2.61,2.77,2.6,2.68,117924,0
2011-08-22,2.79,2.85,2.64,2.66,83719,0
2011-08-23,2.66,2.88,2.66,2.88,122346,0
2011-08-24,2.86,2.96,2.76,2.95,48783,0
2011-08-25,2.98,2.98,2.72,2.73,124267,0
2011-08-26,2.71,2.92,2.7,2.89,79663,0
2011-08-29,2.94,3.01,2.88,3.01,122749,0
2011-08-30,2.96,3.04,2.87,3.03,69411,0
2011-08-31,3.04,3.08,2.86,2.92,123168,0
2011-09-01,2.91,2.95,2.74,2.85,143261,0
2011-09-02,2.8,2.85,2.66,2.68,90574,0
2011-09-06,2.56,2.75,2.56,2.72,88874,0
2011-09-07,2.76,2.87,2.75,2.85,108996,0
2011-09-08,2.81,2.89,2.75,2.75,83092,0
2011-09-09,2.71,2.75,2.57,2.69,137443,0
2011-09-12,2.62,2.75,2.58,2.72,65930,0
2011-09-13,2.75,2.75,2.66,2.7,52100,0
2011-09-14,2.76,2.88,2.69,2.8,67384,0
2011-09-15,2.84,2.85,2.75,2.81,45328,0
2011-09-16,2.86,2.89,2.8,2.88,169823,0
2011-09-19,2.8,2.9,2.78,2.83,33966,0
2011-09-20,2.85,2.85,2.66,2.66,616044,0
2011-09-21,2.65,2.75,2.45,2.48,116187,0
2011-09-22,2.38,2.5,2.36,2.42,151483,0
2011-09-23,2.44,2.46,2.05,2.37,2082392,0
2011-09-26,2.45,2.47,2.36,2.46,124800,0
2011-09-27,2.52,2.71,2.49,2.56,221427,0
2011-09-28,2.56,2.56,2.36,2.36,157460,0
2011-09-29,2.45,2.5,2.26,2.39,102934,0
2011-09-30,2.33,2.61,2.31,2.57,208153,0
2011-10-03,2.54,2.56,2.3,2.31,158503,0
2011-10-04,2.32,2.88,2.29,2.84,288661,0
2011-10-05,2.83,2.84,2.64,2.69,169145,0
2011-10-06,2.69,2.79,2.68,2.79,114826,0
2011-10-07,2.74,2.85,2.56,2.63,155994,0
2011-10-10,2.68,2.73,2.59,2.66,131223,0
2011-10-11,2.61,2.79,2.58,2.79,129529,0
2011-10-12,2.79,2.91,2.78,2.82,160664,0
2011-10-13,2.81,2.84,2.74,2.84,43933,0
2011-10-14,2.89,2.93,2.83,2.85,141928,0
2011-10-17,2.8,2.88,2.73,2.77,119732,0
2011-10-18,2.78,2.86,2.65,2.8,165406,0
2011-10-19,2.81,2.81,2.74,2.75,87441,0
2011-10-20,2.76,2.76,2.56,2.61,73036,0
2011-10-21,2.69,2.72,2.6,2.67,90889,0
2011-10-24,2.66,2.86,2.61,2.86,192953,0
2011-10-25,2.81,2.83,2.73,2.77,173060,0
2011-10-26,2.85,2.85,2.6,2.76,119981,0
2011-10-27,2.88,2.88,2.77,2.87,318141,0
2011-10-28,2.86,2.94,2.85,2.89,111467,0
2011-10-31,2.84,2.95,2.84,2.86,212888,0
2011-11-01,2.71,2.83,2.61,2.65,128729,0
2011-11-02,2.72,2.72,2.61,2.68,89057,0
2011-11-03,2.72,2.83,2.61,2.83,85723,0
2011-11-04,2.79,2.81,2.65,2.74,69424,0
2011-11-07,2.73,2.73,2.61,2.7,72318,0
2011-11-08,2.72,2.85,2.71,2.74,114444,0
2011-11-09,2.71,2.77,2.5,2.5,180582,0
2011-11-10,2.58,2.63,2.48,2.51,69043,0
2011-11-11,2.54,2.55,2.5,2.53,87208,0
2011-11-14,2.52,2.52,2.36,2.38,101489,0
2011-11-15,2.39,2.45,2.2,2.27,1343486,0
2011-11-16,2.24,2.34,2.17,2.17,227728,0
2011-11-17,2.2,2.23,2.06,2.11,354503,0
2011-11-18,2.14,2.22,2.12,2.15,170545,0
2011-11-21,2.18,2.28,2.13,2.2,326629,0
2011-11-22,2.22,2.22,2.04,2.1,127256,0
2011-11-23,2.08,2.09,2.01,2.03,154105,0
2011-11-25,2.02,2.1,1.99,1.99,66745,0
2011-11-28,2.08,2.12,1.98,2.06,156337,0
2011-11-29,2.06,2.16,2.03,2.09,60376,0
2011-11-30,2.24,2.49,2.14,2.45,375296,0
2011-12-01,2.41,2.41,2.24,2.33,99591,0
2011-12-02,2.36,2.36,2.24,2.27,43497,0
2011-12-05,2.27,2.37,2.27,2.35,100386,0
2011-12-06,2.37,2.43,2.3,2.38,98655,0
2011-12-07,2.37,2.4,2.29,2.35,62646,0
2011-12-08,2.34,2.34,2.1,2.1,87964,0
2011-12-09,2.13,2.37,2.13,2.33,224282,0
2011-12-12,2.28,2.38,2.28,2.37,174067,0
2011-12-13,2.39,2.39,2.06,2.09,176331,0
2011-12-14,2.07,2.22,2.03,2.21,131704,0
2011-12-15,2.24,2.26,2.09,2.17,130352,0
2011-12-16,2.2,2.21,2.06,2.13,446775,0
2011-12-19,2.12,2.13,2.04,2.07,149517,0
2011-12-20,2.12,2.14,2.05,2.1,177408,0
2011-12-21,2.06,2.2,2.05,2.2,170511,0
2011-12-22,2.18,2.2,2.16,2.19,168019,0
2011-12-23,2.18,2.2,2.16,2.18,92075,0
2011-12-27,2.16,2.22,2.16,2.18,78381,0
2011-12-28,2.17,2.2,2.16,2.17,206263,0
2011-12-29,2.2,2.27,2.16,2.26,166494,0
2011-12-30,2.24,2.27,2.15,2.24,143834,0
2012-01-03,2.29,2.37,2.28,2.37,103748,0
2012-01-04,2.33,2.35,2.26,2.26,34482,0
2012-01-05,2.24,2.29,2.18,2.28,25638,0
2012-01-06,2.27,2.27,2.15,2.23,124603,0
2012-01-09,2.22,2.27,2.21,2.23,52216,0
2012-01-10,2.27,2.31,2.21,2.31,78614,0
2012-01-11,2.31,2.42,2.26,2.35,77681,0
2012-01-12,2.35,2.35,2.25,2.33,69955,0
2012-01-13,2.27,2.33,2.27,2.31,54083,0
2012-01-17,2.33,2.35,2.27,2.28,87146,0
2012-01-18,2.26,2.33,2.25,2.3,47915,0
2012-01-19,2.32,2.34,2.26,2.33,46640,0
2012-01-20,2.32,2.38,2.29,2.35,104914,0
2012-01-23,2.34,2.34,2.28,2.31,49795,0
2012-01-24,2.29,2.38,2.28,2.37,91222,0
2012-01-25,2.36,2.42,2.36,2.41,67029,0
2012-01-26,2.42,2.47,2.39,2.46,60476,0
2012-01-27,2.44,2.64,2.4,2.64,57259,0
2012-01-30,2.58,2.58,2.44,2.55,93479,0
2012-01-31,2.56,2.58,2.48,2.55,100403,0
2012-02-01,2.54,2.7,2.51,2.69,140980,0
2012-02-02,2.64,2.8,2.64,2.8,105066,0
2012-02-03,2.87,2.94,2.78,2.86,187836,0
2012-02-06,2.82,2.88,2.8,2.86,71460,0
2012-02-07,2.8,2.9,2.72,2.89,239174,0
2012-02-08,2.89,2.95,2.82,2.93,120408,0
2012-02-09,2.94,2.94,2.67,2.8,111117,0
2012-02-10,2.73,2.86,2.73,2.77,105598,0
2012-02-13,2.8,2.94,2.8,2.94,275191,0
2012-02-14,2.93,2.93,2.84,2.9,51372,0
2012-02-15,2.92,2.92,2.82,2.86,50327,0
2012-02-16,2.87,3.08,2.86,3.02,229572,0
2012-02-17,3.04,3.04,2.97,2.99,43607,0
2012-02-21,3.1,3.12,3.03,3.05,183228,0
2012-02-22,3.04,3.1,2.84,2.84,66287,0
2012-02-23,2.86,2.94,2.85,2.91,76887,0
2012-02-24,2.91,2.93,2.85,2.86,64334,0
2012-02-27,2.82,2.85,2.77,2.78,36115,0
2012-02-28,2.77,2.8,2.77,2.77,33157,0
2012-02-29,2.77,2.79,2.51,2.58,125018,0
2012-03-01,2.59,2.77,2.59,2.72,126700,0
2012-03-02,2.71,2.8,2.65,2.7,225172,0
2012-03-05,2.65,2.77,2.61,2.77,43405,0
2012-03-06,2.72,2.75,2.69,2.71,73310,0
2012-03-07,2.74,2.84,2.73,2.8,89872,0
2012-03-08,2.83,2.83,2.75,2.77,29428,0
2012-03-09,2.76,2.86,2.73,2.77,54734,0
2012-03-12,2.79,2.86,2.75,2.81,47915,0
2012-03-13,2.73,2.83,2.64,2.83,135286,0
2012-03-14,2.81,2.82,2.72,2.78,34259,0
2012-03-15,2.78,2.78,2.7,2.72,95311,0
2012-03-16,2.73,2.75,2.7,2.71,166113,0
2012-03-19,2.72,2.86,2.7,2.84,94084,0
2012-03-20,2.8,2.85,2.71,2.75,42028,0
2012-03-21,2.75,2.82,2.74,2.79,56593,0
2012-03-22,2.74,2.78,2.74,2.76,36719,0
2012-03-23,2.75,2.86,2.67,2.78,84834,0
2012-03-26,2.82,2.82,2.71,2.75,116001,0
2012-03-27,2.75,2.76,2.69,2.71,101417,0
2012-03-28,2.73,2.73,2.7,2.7,72376,0
2012-03-29,2.66,2.7,2.61,2.66,162271,0
2012-03-30,2.7,2.75,2.56,2.69,181832,0
2012-04-02,2.69,2.72,2.62,2.71,157663,0
2012-04-03,2.69,2.7,2.51,2.55,56663,0
2012-04-04,2.5,2.5,2.32,2.35,209581,0
2012-04-05,2.34,2.34,2.28,2.3,70228,0
2012-04-09,2.2,2.34,2.13,2.27,802788,0
2012-04-10,2.27,2.38,2.19,2.34,229510,0
2012-04-11,2.37,2.38,2.19,2.25,224749,0
2012-04-12,2.22,2.27,2.2,2.21,88458,0
2012-04-13,2.2,2.29,2.16,2.25,230207,0
2012-04-16,2.26,2.36,2.25,2.36,188294,0
2012-04-17,2.4,2.42,2.33,2.38,121342,0
2012-04-18,2.35,2.55,2.32,2.5,269496,0
2012-04-19,2.51,2.6,2.42,2.5,103945,0
2012-04-20,2.53,2.65,2.5,2.51,171165,0
2012-04-23,2.45,2.6,2.45,2.45,167285,0
2012-04-24,2.46,2.49,2.39,2.48,93529,0
2012-04-25,2.53,2.63,2.48,2.59,179127,0
2012-04-26,2.58,2.71,2.54,2.63,222668,0
2012-04-27,2.63,2.74,2.63,2.69,213550,0
2012-04-30,2.68,2.88,2.68,2.74,246865,0
2012-05-01,2.75,2.8,2.66,2.67,149406,0
2012-05-02,2.65,2.65,2.53,2.57,93311,0
2012-05-03,2.55,2.59,2.38,2.51,210377,0
2012-05-04,2.49,2.61,2.35,2.36,187274,0
2012-05-07,2.34,2.38,2.3,2.37,65515,0
2012-05-08,2.34,2.37,2.27,2.28,116277,0
2012-05-09,2.25,2.32,2.25,2.3,90866,0
2012-05-10,2.31,2.31,2.2,2.21,134423,0
2012-05-11,2.2,2.28,2.17,2.21,141881,0
2012-05-14,2.17,2.21,2.15,2.15,113361,0
2012-05-15,2.16,2.24,2.11,2.12,70208,0
2012-05-16,2.14,2.18,2.04,2.05,121328,0
2012-05-17,2.05,2.07,2.01,2.02,179571,0
2012-05-18,2.01,2.08,1.99,2.06,116939,0
2012-05-21,2.02,2.13,1.97,2.03,137441,0
2012-05-22,2.02,2.09,1.98,2.01,141646,0
2012-05-23,1.98,2.09,1.98,2.06,105446,0
2012-05-24,2.05,2.05,1.96,2.03,69177,0
2012-05-25,2.02,2.07,1.95,1.98,96317,0
2012-05-29,2,2.05,1.94,1.98,137940,0
2012-05-30,1.96,2.01,1.89,1.93,147324,0
2012-05-31,1.93,2,1.8,1.82,1259069,0
2012-06-01,1.82,1.87,1.79,1.79,299544,0
2012-06-04,1.79,1.8,1.65,1.75,240541,0
2012-06-05,1.7,1.94,1.7,1.83,146642,0
2012-06-06,1.83,1.88,1.8,1.85,172089,0
2012-06-07,1.85,1.98,1.82,1.87,151623,0
2012-06-08,1.83,2.03,1.82,2,258050,0
2012-06-11,2.06,2.06,1.85,1.9,194674,0
2012-06-12,1.91,2,1.89,1.89,170573,0
2012-06-13,1.9,1.9,1.72,1.76,131041,0
2012-06-14,1.76,1.85,1.67,1.72,171518,0
2012-06-15,1.71,1.72,1.66,1.67,249872,0
2012-06-18,1.66,1.97,1.66,1.84,213241,0
2012-06-19,1.85,1.87,1.75,1.79,519181,0
2012-06-20,1.78,2.19,1.76,2.01,820511,0
2012-06-21,2.02,2.04,1.86,1.86,313465,0
2012-06-22,1.89,1.94,1.83,1.83,4480412,0
2012-06-25,1.89,2.01,1.82,1.85,243342,0
2012-06-26,1.84,1.96,1.7,1.73,188736,0
2012-06-27,1.74,1.78,1.69,1.71,166540,0
2012-06-28,1.71,1.79,1.67,1.7,221092,0
2012-06-29,1.75,1.82,1.67,1.67,308245,0
2012-07-02,1.68,1.69,1.6,1.64,252156,0
2012-07-03,1.65,1.7,1.56,1.68,101673,0
2012-07-05,1.65,1.75,1.65,1.75,134478,0
2012-07-06,1.74,1.74,1.61,1.63,159414,0
2012-07-09,1.6,1.63,1.54,1.57,215558,0
2012-07-10,1.59,1.62,1.55,1.58,140028,0
2012-07-11,1.55,1.59,1.54,1.54,75792,0
2012-07-12,1.54,1.6,1.51,1.55,138705,0
2012-07-13,1.58,1.61,1.53,1.56,110830,0
2012-07-16,1.58,1.67,1.51,1.58,111500,0
2012-07-17,1.57,1.6,1.55,1.55,72120,0
2012-07-18,1.55,1.59,1.52,1.54,67545,0
2012-07-19,1.56,1.57,1.53,1.56,46829,0
2012-07-20,1.53,1.58,1.52,1.54,118598,0
2012-07-23,1.51,1.55,1.48,1.49,129242,0
2012-07-24,1.47,1.5,1.46,1.46,175639,0
2012-07-25,1.45,1.55,1.45,1.5,120532,0
2012-07-26,1.54,1.57,1.52,1.56,64295,0
2012-07-27,1.53,1.57,1.45,1.48,174128,0
2012-07-30,1.5,1.52,1.43,1.47,75269,0
2012-07-31,1.46,1.52,1.43,1.5,41833,0
2012-08-01,1.45,1.57,1.43,1.5,134370,0
2012-08-02,1.49,1.59,1.49,1.5,110169,0
2012-08-03,1.52,1.57,1.47,1.53,35980,0
2012-08-06,1.53,1.67,1.51,1.63,114949,0
2012-08-07,1.65,1.67,1.48,1.54,115086,0
2012-08-08,1.53,1.61,1.49,1.5,58807,0
2012-08-09,1.52,1.55,1.48,1.52,55795,0
2012-08-10,1.52,1.59,1.5,1.54,78727,0
2012-08-13,1.52,1.56,1.33,1.49,140499,0
2012-08-14,1.51,1.52,1.44,1.49,107351,0
2012-08-15,1.46,1.52,1.43,1.52,85809,0
2012-08-16,1.52,1.52,1.47,1.52,37162,0
2012-08-17,1.5,1.53,1.48,1.52,73838,0
2012-08-20,1.53,1.64,1.53,1.6,64782,0
2012-08-21,1.62,1.67,1.55,1.67,82578,0
2012-08-22,1.69,1.82,1.63,1.66,268987,0
2012-08-23,1.66,1.89,1.63,1.79,165528,0
2012-08-24,1.81,1.82,1.75,1.8,166578,0
2012-08-27,1.81,1.86,1.76,1.82,172304,0
2012-08-28,1.84,1.97,1.78,1.91,184753,0
2012-08-29,1.92,1.99,1.83,1.83,192917,0
2012-08-30,1.85,1.91,1.8,1.84,65271,0
2012-08-31,1.82,1.89,1.79,1.88,50472,0
2012-09-04,1.86,1.88,1.79,1.81,56024,0
2012-09-05,1.81,1.81,1.73,1.74,70169,0
2012-09-06,1.71,1.79,1.7,1.73,86553,0
2012-09-07,1.74,1.79,1.68,1.79,86047,0
2012-09-10,1.75,1.9,1.75,1.86,101046,0
2012-09-11,1.83,1.9,1.77,1.86,154692,0
2012-09-12,1.89,1.93,1.81,1.92,145593,0
2012-09-13,1.89,1.95,1.84,1.94,92557,0
2012-09-14,1.93,1.97,1.88,1.96,65478,0
2012-09-17,1.96,1.98,1.92,1.92,59800,0
2012-09-18,1.94,2,1.9,2,69178,0
2012-09-19,2,2,1.87,1.88,118538,0
2012-09-20,1.85,1.97,1.84,1.97,71027,0
2012-09-21,1.97,2.12,1.9,2.12,282915,0
2012-09-24,2.12,2.12,2,2.03,124286,0
2012-09-25,2.06,2.17,2.02,2.11,138403,0
2012-09-26,2.08,2.09,2,2.06,68839,0
2012-09-27,2.04,2.11,2.02,2.05,71461,0
2012-09-28,2.02,2.04,2,2.04,36309,0
2012-10-01,2.02,2.05,1.95,1.96,88725,0
2012-10-02,2,2,1.88,1.93,76501,0
2012-10-03,1.91,1.97,1.84,1.88,82853,0
2012-10-04,1.88,1.98,1.87,1.98,48906,0
2012-10-05,1.95,2.09,1.95,2.09,210375,0
2012-10-08,2.09,2.12,1.98,2.06,84959,0
2012-10-09,2.08,2.08,2.01,2.01,39003,0
2012-10-10,2.01,2.05,1.95,2.01,46172,0
2012-10-11,2.03,2.04,1.93,1.94,73411,0
2012-10-12,1.93,2,1.88,1.95,75166,0
2012-10-15,1.92,2.07,1.92,1.98,47891,0
2012-10-16,1.98,1.98,1.81,1.89,128539,0
2012-10-17,1.87,1.87,1.74,1.85,127561,0
2012-10-18,1.85,1.87,1.75,1.82,80779,0
2012-10-19,1.82,1.82,1.72,1.78,263757,0
2012-10-22,1.76,1.93,1.76,1.91,162470,0
2012-10-23,1.93,1.97,1.85,1.9,50778,0
2012-10-24,1.93,2.05,1.8,1.93,32157,0
2012-10-25,1.91,2.01,1.89,2,133798,0
2012-10-26,1.98,2.08,1.94,2.06,91875,0
2012-10-31,2.07,2.09,1.82,2,78788,0
2012-11-01,2,2.42,1.86,2.3,283025,0
2012-11-02,2.5,3.09,2.47,2.78,2953940,0
2012-11-05,2.66,2.76,2.49,2.66,607076,0
2012-11-06,2.71,2.77,2.6,2.76,176055,0
2012-11-07,2.72,2.75,2.47,2.74,135586,0
2012-11-08,2.68,2.75,2.64,2.75,124393,0
2012-11-09,2.72,2.77,2.59,2.68,141965,0
2012-11-12,2.73,2.73,2.58,2.58,145264,0
2012-11-13,2.56,2.81,2.56,2.78,291967,0
2012-11-14,2.78,2.88,2.78,2.85,226367,0
2012-11-15,2.87,2.87,2.66,2.75,157058,0
2012-11-16,2.7,2.78,2.56,2.61,234500,0
2012-11-19,2.61,2.69,2.57,2.64,127997,0
2012-11-20,2.61,2.74,2.57,2.62,166917,0
2012-11-21,2.59,2.66,2.59,2.62,114999,0
2012-11-23,2.61,2.65,2.6,2.63,38617,0
2012-11-26,2.63,2.66,2.51,2.6,70660,0
2012-11-27,2.57,2.63,2.51,2.58,149339,0
2012-11-28,2.55,2.63,2.49,2.62,135708,0
2012-11-29,2.59,2.74,2.56,2.68,65193,0
2012-11-30,2.94,2.95,2.7,2.76,233154,0
2012-12-03,2.75,2.9,2.61,2.86,269454,0
2012-12-04,2.83,2.84,2.72,2.78,72546,0
2012-12-05,2.73,2.76,2.61,2.65,154150,0
2012-12-06,2.61,2.71,2.55,2.65,176831,0
2012-12-07,2.62,2.74,2.55,2.71,94791,0
2012-12-10,2.72,2.74,2.63,2.69,130639,0
2012-12-11,2.66,2.71,2.56,2.69,145387,0
2012-12-12,2.66,2.73,2.64,2.72,85158,0
2012-12-13,2.68,2.76,2.6,2.65,95399,0
2012-12-14,2.63,2.66,2.6,2.63,49191,0
2012-12-17,2.65,2.72,2.61,2.64,52512,0
2012-12-18,2.63,2.7,2.62,2.62,57615,0
2012-12-19,2.61,2.67,2.57,2.58,73749,0
2012-12-20,2.55,2.63,2.55,2.6,62527,0
2012-12-21,2.58,2.62,2.49,2.49,175419,0
2012-12-24,2.49,2.6,2.49,2.54,28787,0
2012-12-26,2.55,2.73,2.49,2.72,83606,0
2012-12-27,2.68,2.76,2.5,2.61,112473,0
2012-12-28,2.6,2.7,2.59,2.68,52598,0
2012-12-31,2.64,2.7,2.61,2.7,70479,0
2013-01-02,2.72,2.78,2.68,2.75,111329,0
2013-01-03,2.7,2.97,2.7,2.9,149576,0
2013-01-04,2.89,3,2.86,2.98,84308,0
2013-01-07,3,3.03,2.83,3.03,78431,0
2013-01-08,2.98,3.13,2.95,3.1,332155,0
2013-01-09,3.13,3.16,3.03,3.06,112018,0
2013-01-10,3.03,3.06,2.95,2.95,48077,0
2013-01-11,3,3.07,2.96,3,26570,0
2013-01-14,2.98,3.01,2.9,2.92,17769,0
2013-01-15,2.96,3,2.88,2.93,41241,0
2013-01-16,2.98,2.98,2.82,2.85,57741,0
2013-01-17,2.88,2.99,2.83,2.88,41210,0
2013-01-18,2.83,2.95,2.83,2.93,28392,0
2013-01-22,2.95,3.06,2.9,2.94,80320,0
2013-01-23,2.91,2.98,2.85,2.89,71600,0
2013-01-24,2.85,2.96,2.83,2.9,71365,0
2013-01-25,2.9,2.96,2.86,2.87,51365,0
2013-01-28,2.86,2.94,2.76,2.89,76026,0
2013-01-29,2.92,2.94,2.83,2.92,39697,0
2013-01-30,2.9,2.91,2.83,2.9,19842,0
2013-01-31,2.9,2.91,2.85,2.89,58680,0
2013-02-01,2.91,2.91,2.8,2.87,33222,0
2013-02-04,2.86,2.91,2.83,2.86,18672,0
2013-02-05,2.84,2.91,2.75,2.78,71039,0
2013-02-06,2.77,2.81,2.74,2.8,41498,0
2013-02-07,2.77,2.81,2.74,2.8,29564,0
2013-02-08,2.78,2.8,2.74,2.75,25057,0
2013-02-11,2.77,2.77,2.63,2.7,56043,0
2013-02-12,2.66,2.78,2.61,2.78,46640,0
2013-02-13,2.73,2.9,2.73,2.9,40562,0
2013-02-14,3,3.07,2.88,2.99,418981,0
2013-02-15,2.95,3.02,2.93,3.02,89407,0
2013-02-19,3,3.06,2.94,3.06,58592,0
2013-02-20,3.05,3.06,2.99,3.05,64566,0
2013-02-21,3.03,3.1,2.93,3.1,71841,0
2013-02-22,3.1,3.13,3,3.06,89149,0
2013-02-25,3.05,3.05,2.94,2.97,82117,0
2013-02-26,2.99,2.99,2.88,2.98,50940,0
2013-02-27,2.97,3,2.9,2.94,61518,0
2013-02-28,3,3,2.87,3,74574,0
2013-03-01,2.96,2.97,2.87,2.94,23590,0
2013-03-04,2.9,2.9,2.82,2.87,45593,0
2013-03-05,2.84,2.9,2.73,2.8,54169,0
2013-03-06,2.78,2.81,2.75,2.81,46905,0
2013-03-07,2.78,2.84,2.75,2.77,16934,0
2013-03-08,2.75,2.91,2.75,2.87,36376,0
2013-03-11,2.85,2.91,2.82,2.91,21559,0
2013-03-12,2.88,2.94,2.83,2.87,74495,0
2013-03-13,2.87,2.92,2.61,2.7,113700,0
2013-03-14,2.67,2.77,2.64,2.68,68544,0
2013-03-15,2.61,2.78,2.6,2.73,72871,0
2013-03-18,2.71,2.77,2.61,2.72,49895,0
2013-03-19,2.69,2.75,2.62,2.67,48418,0
2013-03-20,2.65,2.69,2.62,2.66,68615,0
2013-03-21,2.66,2.75,2.65,2.68,16765,0
2013-03-22,2.69,2.69,2.57,2.65,44101,0
2013-03-25,2.62,2.7,2.36,2.5,222418,0
2013-03-26,2.44,2.54,2.38,2.49,50569,0
2013-03-27,2.44,2.5,2.33,2.42,83560,0
2013-03-28,2.45,2.52,2.45,2.52,56120,0
2013-04-01,2.47,2.47,2.27,2.31,127944,0
2013-04-02,2.32,2.37,2.31,2.31,34003,0
2013-04-03,2.33,2.35,2.23,2.28,94693,0
2013-04-04,2.27,2.31,1.99,2.13,226924,0
2013-04-05,2.08,2.14,1.94,1.94,493019,0
2013-04-08,1.91,2.11,1.83,2.09,205995,0
2013-04-09,2.1,2.17,2.06,2.06,62501,0
2013-04-10,2.06,2.09,1.98,2.06,96718,0
2013-04-11,2.08,2.18,2.04,2.18,1701281,0
2013-04-12,2.15,2.27,2.15,2.18,81601,0
2013-04-15,2.21,2.23,2.07,2.15,89447,0
2013-04-16,2.12,2.16,2.08,2.11,55055,0
2013-04-17,2.08,2.11,2,2.11,87241,0
2013-04-18,2.12,2.14,1.9,2.1,135445,0
2013-04-19,2.1,2.2,2.06,2.18,54589,0
2013-04-22,2.12,2.17,2.1,2.12,28809,0
2013-04-23,2.15,2.22,2.07,2.14,31476,0
2013-04-24,2.08,2.15,2.08,2.15,45712,0
2013-04-25,2.19,2.22,2.11,2.19,77275,0
2013-04-26,2.17,2.22,2.13,2.16,28472,0
2013-04-29,2.25,2.28,2.17,2.22,112068,0
2013-04-30,2.25,2.35,2.23,2.24,143883,0
2013-05-01,2.26,2.29,2.17,2.2,77893,0
2013-05-02,2.21,2.4,2.18,2.21,80353,0
2013-05-03,2.23,2.3,2.21,2.26,39534,0
2013-05-06,2.26,2.28,2.21,2.23,37854,0
2013-05-07,2.23,2.27,2.22,2.26,54457,0
2013-05-08,2.26,2.29,2.2,2.29,53931,0
2013-05-09,2.29,2.29,2.24,2.28,20670,0
2013-05-10,2.26,2.28,2.24,2.26,46734,0
2013-05-13,2.22,2.29,2.22,2.25,38315,0
2013-05-14,2.27,2.29,2.21,2.29,68783,0
2013-05-15,2.26,2.28,2.24,2.28,38662,0
2013-05-16,2.26,2.28,2.21,2.25,67889,0
2013-05-17,2.25,2.28,2.25,2.28,67864,0
2013-05-20,2.26,2.28,2.2,2.25,44699,0
2013-05-21,2.24,2.3,2.19,2.29,58519,0
2013-05-22,2.32,2.35,2.25,2.25,96903,0
2013-05-23,2.23,2.27,2.22,2.24,42826,0
2013-05-24,2.25,2.34,2.23,2.23,49230,0
2013-05-28,2.27,2.34,2.26,2.32,181226,0
2013-05-29,2.33,2.42,2.31,2.33,115046,0
2013-05-30,2.33,2.39,2.33,2.34,85234,0
2013-05-31,2.4,2.43,2.28,2.34,217945,0
2013-06-03,2.35,2.37,2.3,2.3,74784,0
2013-06-04,2.3,2.35,2.25,2.26,205238,0
2013-06-05,2.28,2.32,2.17,2.17,73803,0
2013-06-06,2.13,2.31,2.05,2.27,492961,0
2013-06-07,2.26,2.31,2.18,2.27,57194,0
2013-06-10,2.31,2.31,2.25,2.27,92406,0
2013-06-11,2.26,2.26,2.1,2.19,193834,0
2013-06-12,2.19,2.27,2.19,2.21,61215,0
2013-06-13,2.23,2.25,2.15,2.17,40178,0
2013-06-14,2.17,2.22,2.17,2.17,37646,0
2013-06-17,2.18,2.25,2.16,2.2,69630,0
2013-06-18,2.21,2.29,2.19,2.29,80494,0
2013-06-19,2.26,2.31,2.24,2.31,27055,0
2013-06-20,2.26,2.3,2.24,2.27,31814,0
2013-06-21,2.13,2.17,2.05,2.09,349803,0
2013-06-24,2.11,2.15,2.06,2.12,55821,0
2013-06-25,2.15,2.16,2.03,2.06,36128,0
2013-06-26,2.06,2.11,2.04,2.11,64370,0
2013-06-27,2.1,2.11,1.96,2.11,246682,0
2013-06-28,2.08,2.1,2,2.08,3323631,0
2013-07-01,2.06,2.2,2,2.13,166060,0
2013-07-02,2.16,2.3,2.14,2.19,153314,0
2013-07-03,2.18,2.2,2.11,2.2,59852,0
2013-07-05,2.22,2.23,2.12,2.19,57822,0
2013-07-08,2.19,2.23,2.15,2.17,114180,0
2013-07-09,2.16,2.25,2.15,2.23,159870,0
2013-07-10,2.23,2.26,2.23,2.25,97488,0
2013-07-11,2.26,2.28,2.18,2.23,141369,0
2013-07-12,2.21,2.26,2.13,2.24,130876,0
2013-07-15,2.23,2.27,2.22,2.24,37505,0
2013-07-16,2.24,2.25,2.16,2.2,81730,0
2013-07-17,2.21,2.26,2.16,2.22,71750,0
2013-07-18,2.22,2.26,2.21,2.24,85202,0
2013-07-19,2.24,2.28,2.2,2.27,98172,0
2013-07-22,2.27,2.28,2.23,2.23,43797,0
2013-07-23,2.25,2.26,2.21,2.24,92409,0
2013-07-24,2.24,2.25,2.17,2.19,146640,0
2013-07-25,2.2,2.27,2.19,2.2,129164,0
2013-07-26,2.19,2.27,2.19,2.24,40643,0
2013-07-29,2.23,2.25,2.13,2.14,91657,0
2013-07-30,2.16,2.22,2.14,2.18,63796,0
2013-07-31,2.21,2.24,2.15,2.18,18634,0
2013-08-01,2.21,2.25,2.18,2.21,22022,0
2013-08-02,2.18,2.23,2.18,2.22,79924,0
2013-08-05,2.23,2.76,2.16,2.53,1311560,0
2013-08-06,2.63,2.63,2.46,2.49,342789,0
2013-08-07,2.5,2.5,2.4,2.42,68604,0
2013-08-08,2.47,2.47,2.37,2.41,66637,0
2013-08-09,2.4,2.47,2.37,2.4,87394,0
2013-08-12,2.37,2.49,2.31,2.35,117728,0
2013-08-13,2.35,2.35,2.3,2.32,53267,0
2013-08-14,2.33,2.39,2.33,2.38,27639,0
2013-08-15,2.35,2.41,2.32,2.38,42319,0
2013-08-16,2.37,2.38,2.35,2.35,27277,0
2013-08-19,2.34,2.36,2.3,2.3,32100,0
2013-08-20,2.35,2.39,2.3,2.3,30829,0
2013-08-21,2.28,2.34,2.24,2.27,42402,0
2013-08-22,2.26,2.38,2.26,2.38,52368,0
2013-08-23,2.42,2.6,2.41,2.54,160236,0
2013-08-26,2.52,2.62,2.5,2.58,75700,0
2013-08-27,2.54,2.6,2.45,2.46,72563,0
2013-08-28,2.46,2.58,2.42,2.51,65773,0
2013-08-29,2.51,2.56,2.46,2.5,44517,0
2013-08-30,2.5,2.5,2.41,2.44,25671,0
2013-09-03,2.5,2.55,2.35,2.38,34736,0
2013-09-04,2.36,2.47,2.36,2.42,33936,0
2013-09-05,2.4,2.5,2.4,2.46,22079,0
2013-09-06,2.49,2.56,2.48,2.51,126468,0
2013-09-09,2.52,2.68,2.51,2.62,211196,0
2013-09-10,2.64,2.65,2.54,2.58,78492,0
2013-09-11,2.6,2.64,2.42,2.6,149736,0
2013-09-12,2.61,2.61,2.55,2.56,13843,0
2013-09-13,2.55,2.59,2.52,2.55,20276,0
2013-09-16,2.54,2.58,2.5,2.54,30932,0
2013-09-17,2.48,2.52,2.39,2.5,80363,0
2013-09-18,2.5,2.56,2.5,2.51,67927,0
2013-09-19,2.47,2.5,2.46,2.5,18549,0
2013-09-20,2.5,2.52,2.49,2.52,19089,0
2013-09-23,2.5,2.54,2.5,2.54,16896,0
2013-09-24,2.52,2.54,2.42,2.52,37856,0
2013-09-25,2.52,2.55,2.49,2.51,39561,0
2013-09-26,2.5,2.54,2.49,2.54,18376,0
2013-09-27,2.52,2.55,2.45,2.52,163966,0
2013-09-30,2.54,2.58,2.49,2.52,39297,0
2013-10-01,2.5,2.58,2.46,2.51,60107,0
2013-10-02,2.47,2.53,2.45,2.53,43310,0
2013-10-03,2.51,2.52,2.45,2.5,21498,0
2013-10-04,2.51,2.53,2.5,2.52,61285,0
2013-10-07,2.53,2.53,2.49,2.52,58398,0
2013-10-08,2.54,2.54,2.41,2.49,206838,0
2013-10-09,2.47,2.52,2.42,2.5,33951,0
2013-10-10,2.51,2.54,2.43,2.5,101125,0
2013-10-11,2.47,2.53,2.45,2.45,54096,0
2013-10-14,2.45,2.52,2.39,2.46,76988,0
2013-10-15,2.4,2.48,2.31,2.42,43891,0
2013-10-16,2.42,2.47,2.36,2.4,48178,0
2013-10-17,2.35,2.43,2.25,2.43,83365,0
2013-10-18,2.4,2.47,2.39,2.44,89973,0
2013-10-21,2.42,2.46,2.38,2.44,97533,0
2013-10-22,2.4,2.43,2.37,2.43,57872,0
2013-10-23,2.41,2.45,2.4,2.45,185791,0
2013-10-24,2.45,2.47,2.37,2.43,555280,0
2013-10-25,2.4,2.43,2.31,2.38,332476,0
2013-10-28,2.36,2.5,2.36,2.48,42451,0
2013-10-29,2.39,2.5,2.34,2.37,282986,0
2013-10-30,2.37,2.45,2.28,2.43,114327,0
2013-10-31,2.41,2.5,2.41,2.49,81100,0
2013-11-01,2.49,2.5,2.4,2.46,147687,0
2013-11-04,2.43,2.48,2.34,2.35,217803,0
2013-11-05,2.33,2.5,2.33,2.47,128620,0
2013-11-06,2.46,2.47,2.41,2.41,30836,0
2013-11-07,2.45,2.45,2.37,2.45,34771,0
2013-11-08,2.43,2.47,2.39,2.43,48537,0
2013-11-11,2.46,2.47,2.36,2.36,123978,0
2013-11-12,2.38,2.42,2.3,2.34,86672,0
2013-11-13,2.35,2.39,2.35,2.36,20403,0
2013-11-14,2.34,2.41,2.31,2.34,85120,0
2013-11-15,2.27,2.4,2.27,2.36,112372,0
2013-11-18,2.34,2.4,2.32,2.36,41409,0
2013-11-19,2.37,2.4,2.32,2.39,82350,0
2013-11-20,2.36,2.4,2.36,2.37,30686,0
2013-11-21,2.38,2.4,2.36,2.36,33654,0
2013-11-22,2.37,2.4,2.29,2.37,125735,0
2013-11-25,2.39,2.44,2.38,2.43,79511,0
2013-11-26,2.37,2.45,2.34,2.44,165232,0
2013-11-27,2.42,2.47,2.34,2.43,138939,0
2013-11-29,2.45,2.46,2.42,2.46,28940,0
2013-12-02,2.44,2.47,2.44,2.47,46320,0
2013-12-03,2.46,2.47,2.42,2.46,43680,0
2013-12-04,2.47,2.47,2.39,2.41,152719,0
2013-12-05,2.4,2.45,2.36,2.42,66054,0
2013-12-06,2.44,2.45,2.43,2.45,81079,0
2013-12-09,2.44,2.46,2.4,2.44,118785,0
2013-12-10,2.44,2.45,2.39,2.45,77973,0
2013-12-11,2.43,2.45,2.39,2.41,50230,0
2013-12-12,2.35,2.45,2.35,2.43,138503,0
2013-12-13,2.42,2.46,2.42,2.45,171275,0
2013-12-16,2.45,2.45,2.39,2.43,61584,0
2013-12-17,2.42,2.45,2.33,2.39,84728,0
2013-12-18,2.4,2.5,2.32,2.45,284594,0
2013-12-19,2.45,2.59,2.45,2.57,536383,0
2013-12-20,2.59,2.74,2.58,2.71,514367,0
2013-12-23,2.75,2.9,2.6,2.85,548230,0
2013-12-24,2.88,2.98,2.84,2.85,245934,0
2013-12-26,2.87,2.94,2.83,2.89,117454,0
2013-12-27,2.87,2.9,2.85,2.88,70754,0
2013-12-30,2.86,2.95,2.8,2.89,198887,0
2013-12-31,2.91,2.98,2.88,2.92,187723,0
2014-01-02,2.94,2.94,2.88,2.92,52902,0
2014-01-03,2.93,2.93,2.86,2.89,111241,0
2014-01-06,2.87,3.63,2.72,2.75,1363887,0
2014-01-07,2.81,2.99,2.77,2.9,250814,0
2014-01-08,3,3.1,2.83,2.87,203666,0
2014-01-09,2.86,2.92,2.83,2.89,91853,0
2014-01-10,2.89,2.91,2.86,2.9,154810,0
2014-01-13,2.91,2.95,2.82,2.85,112126,0
2014-01-14,2.86,2.87,2.74,2.78,137672,0
2014-01-15,2.77,2.77,2.61,2.69,272064,0
2014-01-16,2.71,2.78,2.65,2.78,368357,0
2014-01-17,2.77,2.78,2.63,2.7,223574,0
2014-01-21,2.71,2.82,2.69,2.8,194386,0
2014-01-22,2.79,2.85,2.77,2.82,154615,0
2014-01-23,2.83,2.88,2.78,2.88,873723,0
2014-01-24,2.9,2.93,2.73,2.81,215266,0
2014-01-27,2.8,2.8,2.63,2.74,331702,0
2014-01-28,2.73,2.89,2.65,2.81,459595,0
2014-01-29,2.78,2.84,2.75,2.77,89658,0
2014-01-30,2.76,2.87,2.73,2.86,90935,0
2014-01-31,2.84,2.88,2.77,2.81,94302,0
2014-02-03,2.83,2.87,2.68,2.75,102189,0
2014-02-04,2.74,3.34,2.73,3.23,1218260,0
2014-02-05,3.25,3.38,3.14,3.38,544726,0
2014-02-06,3.4,3.4,3.19,3.34,149826,0
2014-02-07,3.37,3.37,3.26,3.34,270944,0
2014-02-10,3.35,3.35,3.3,3.35,121718,0
2014-02-11,3.35,3.35,3.29,3.33,158354,0
2014-02-12,3.31,3.35,3.27,3.3,525632,0
2014-02-13,3.31,3.34,3.28,3.31,822344,0
2014-02-14,3.28,3.34,3.28,3.34,327652,0
2014-02-18,3.37,3.5,3.29,3.42,878719,0
2014-02-19,3.43,3.6,3.36,3.59,357478,0
2014-02-20,3.62,4.11,3.54,4.01,1621283,0
2014-02-21,4.01,4.04,3.85,3.91,635550,0
2014-02-24,3.94,4,3.78,3.78,628602,0
2014-02-25,3.77,3.95,3.75,3.8,316448,0
2014-02-26,3.83,3.94,3.79,3.86,229341,0
2014-02-27,3.84,3.85,3.61,3.8,316979,0
2014-02-28,3.83,3.89,3.69,3.71,262847,0
2014-03-03,3.69,3.78,3.59,3.6,215320,0
2014-03-04,3.65,3.68,3.56,3.61,209527,0
2014-03-05,3.61,3.62,3.52,3.56,261591,0
2014-03-06,3.56,3.63,3.5,3.56,224420,0
2014-03-07,3.58,3.67,3.53,3.63,239314,0
2014-03-10,3.62,3.99,3.61,3.99,483432,0
2014-03-11,3.97,3.97,3.66,3.84,423548,0
2014-03-12,3.78,3.93,3.7,3.89,358079,0
2014-03-13,3.9,3.96,3.87,3.92,334784,0
2014-03-14,3.89,4.34,3.85,4.24,729731,0
2014-03-17,4.28,4.32,4.11,4.2,268191,0
2014-03-18,4.2,4.38,4.19,4.33,348304,0
2014-03-19,4.33,4.36,4.18,4.22,253689,0
2014-03-20,4.19,4.3,4.15,4.25,226291,0
2014-03-21,4.29,4.35,4.2,4.35,358646,0
2014-03-24,4.34,4.34,4.01,4.03,261511,0
2014-03-25,3.98,4.15,3.9,4.08,232582,0
2014-03-26,4.08,4.19,3.75,3.94,243800,0
2014-03-27,3.94,4.02,3.85,3.95,110363,0
2014-03-28,3.93,4.06,3.89,3.97,161132,0
2014-03-31,4,4.18,3.95,4.16,314729,0
2014-04-01,4.18,4.29,4.13,4.29,375245,0
2014-04-02,4.3,4.74,4.28,4.5,1165908,0
2014-04-03,4.49,4.67,4.31,4.55,394534,0
2014-04-04,4.58,4.59,4.39,4.44,375298,0
2014-04-07,4.4,4.54,4.18,4.2,499719,0
2014-04-08,4.18,4.25,4.04,4.07,378999,0
2014-04-09,4.09,4.23,4,4.11,519664,0
2014-04-10,4.17,4.23,4.03,4.19,420776,0
2014-04-11,4.16,4.21,4.11,4.18,296046,0
2014-04-14,4.11,4.28,4.11,4.2,254261,0
2014-04-15,4.21,4.21,3.92,4.14,137636,0
2014-04-16,4.18,4.31,4.18,4.31,229413,0
2014-04-17,4.31,4.37,4.25,4.29,115973,0
2014-04-21,4.34,4.37,4.18,4.2,165247,0
2014-04-22,4.18,4.36,4.18,4.3,150837,0
2014-04-23,4.3,4.38,4.24,4.29,121349,0
2014-04-24,4.33,4.43,4.23,4.39,181861,0
2014-04-25,4.38,4.39,4.2,4.27,109138,0
2014-04-28,4.28,4.3,3.97,4.07,495159,0
2014-04-29,4.02,4.19,4,4.06,185192,0
2014-04-30,4.06,4.22,3.98,4.2,188010,0
2014-05-01,4.2,4.23,3.99,4.13,160655,0
2014-05-02,4.13,4.16,4.05,4.07,164265,0
2014-05-05,4.04,4.08,3.99,4.02,56678,0
2014-05-06,4.03,4.14,4,4.02,180226,0
2014-05-07,4.01,4.03,3.63,3.69,384850,0
2014-05-08,3.66,3.72,3.38,3.44,312764,0
2014-05-09,3.44,3.57,3.37,3.54,183654,0
2014-05-12,3.54,3.67,3.54,3.66,148337,0
2014-05-13,3.57,3.86,3.57,3.82,262785,0
2014-05-14,3.79,3.87,3.56,3.56,202756,0
2014-05-15,3.54,3.76,3.48,3.68,192488,0
2014-05-16,3.67,3.74,3.6,3.71,295551,0
2014-05-19,3.76,3.76,3.64,3.66,137183,0
2014-05-20,3.65,3.7,3.51,3.63,148175,0
2014-05-21,3.62,3.68,3.51,3.56,107819,0
2014-05-22,3.62,3.74,3.57,3.68,104216,0
2014-05-23,3.68,3.82,3.64,3.79,127522,0
2014-05-27,3.8,3.84,3.75,3.84,104455,0
2014-05-28,3.83,3.98,3.79,3.85,139691,0
2014-05-29,3.87,3.91,3.73,3.81,99323,0
2014-05-30,3.85,4.13,3.85,4.11,368713,0
2014-06-02,4.15,4.51,4.1,4.39,461362,0
2014-06-03,4.4,4.53,4.32,4.53,247087,0
2014-06-04,4.52,4.62,4.46,4.51,176210,0
2014-06-05,4.47,4.71,4.47,4.66,377321,0
2014-06-06,4.74,4.8,4.55,4.62,276510,0
2014-06-09,4.63,4.77,4.52,4.59,255383,0
2014-06-10,4.97,4.98,4.6,4.76,508300,0
2014-06-11,4.7,4.83,4.63,4.81,344843,0
2014-06-12,4.76,5,4.74,4.89,315531,0
2014-06-13,4.93,5.09,4.83,5.02,310484,0
2014-06-16,5.09,5.41,5.03,5.34,666985,0
2014-06-17,5.34,5.53,5.26,5.33,569373,0
2014-06-18,5.3,5.46,5.23,5.32,244377,0
2014-06-19,5.38,5.41,5.25,5.34,221430,0
2014-06-20,5.41,5.47,5.33,5.41,283282,0
2014-06-23,5.45,5.5,5.16,5.27,410737,0
2014-06-24,5.28,5.36,4.94,4.97,333576,0
2014-06-25,4.9,5.22,4.85,5.05,481063,0
2014-06-26,5.09,5.09,4.88,4.94,294263,0
2014-06-27,4.93,5.29,4.9,4.9,3911392,0
2014-06-30,4.91,5.3,4.85,5.25,835173,0
2014-07-01,5.37,5.4,5.17,5.22,403764,0
2014-07-02,5.2,5.28,5.17,5.26,219900,0
2014-07-03,5.27,5.34,5.25,5.31,82748,0
2014-07-07,5.29,5.37,5.2,5.25,267982,0
2014-07-08,5.21,5.25,4.98,5.18,293419,0
2014-07-09,5.19,5.27,5.09,5.13,204405,0
2014-07-10,5.05,5.12,5,5.06,234476,0
2014-07-11,5.04,5.29,5.04,5.2,173327,0
2014-07-14,5.29,5.3,5.12,5.18,198999,0
2014-07-15,5.19,5.22,5.04,5.09,224488,0
2014-07-16,5.13,5.14,4.98,5.02,171458,0
2014-07-17,5,5.11,4.96,4.99,186309,0
2014-07-18,4.96,5.13,4.96,5.03,153944,0
2014-07-21,4.98,5.05,4.9,5.03,242273,0
2014-07-22,5.06,5.18,5.02,5.16,238797,0
2014-07-23,5.2,5.32,5.14,5.24,386616,0
2014-07-24,5.25,5.3,5.07,5.13,282493,0
2014-07-25,5.06,5.14,5,5.01,258266,0
2014-07-28,5,5.01,4.68,4.74,337492,0
2014-07-29,4.76,4.94,4.76,4.9,123518,0
2014-07-30,4.91,5,4.86,4.97,163741,0
2014-07-31,4.91,4.95,4.74,4.8,230860,0
2014-08-01,4.82,4.86,4.52,4.61,267754,0
2014-08-04,4.52,4.63,4.37,4.6,324110,0
2014-08-05,4.57,4.67,4.5,4.55,179609,0
2014-08-06,4.5,5.01,4.49,5,370247,0
2014-08-07,5.02,5.15,4.98,5.04,278678,0
2014-08-08,5.05,5.25,5.03,5.17,367584,0
2014-08-11,5.22,5.36,5.11,5.35,217741,0
2014-08-12,5.31,5.34,5.17,5.26,292700,0
2014-08-13,5.27,5.42,5.22,5.25,362013,0
2014-08-14,5.24,5.35,5.21,5.34,152887,0
2014-08-15,5.4,5.4,5.29,5.35,168851,0
2014-08-18,5.35,5.41,5.28,5.39,284210,0
2014-08-19,5.37,5.43,5.34,5.42,117112,0
2014-08-20,5.4,5.5,5.36,5.46,190726,0
2014-08-21,5.43,5.45,5.3,5.4,175255,0
2014-08-22,5.41,5.7,5.33,5.54,211318,0
2014-08-25,5.54,5.8,5.54,5.66,217743,0
2014-08-26,5.66,5.95,5.65,5.9,264418,0
2014-08-27,5.88,5.92,5.76,5.78,174483,0
2014-08-28,5.75,5.84,5.65,5.73,104110,0
2014-08-29,5.73,5.96,5.67,5.95,194854,0
2014-09-02,5.96,6.13,5.89,6.08,380760,0
2014-09-03,6.1,6.1,5.82,5.86,122403,0
2014-09-04,5.87,6.05,5.87,5.93,157265,0
2014-09-05,5.88,6.04,5.8,5.99,123757,0
2014-09-08,5.97,6.08,5.93,6.07,96090,0
2014-09-09,6.02,6.13,5.94,6.01,120059,0
2014-09-10,6.03,6.03,5.84,6,280404,0
2014-09-11,5.96,6.01,5.9,6,106720,0
2014-09-12,6.02,6.04,5.77,5.81,151658,0
2014-09-15,5.82,5.85,5.5,5.75,170259,0
2014-09-16,5.71,5.83,5.68,5.74,89975,0
2014-09-17,5.76,5.79,5.57,5.62,100180,0
2014-09-18,5.64,5.71,5.6,5.64,157702,0
2014-09-19,5.65,5.7,5.16,5.32,354980,0
2014-09-22,5.36,5.47,5.24,5.26,150694,0
2014-09-23,5.25,5.31,4.9,4.96,324033,0
2014-09-24,4.99,5.22,4.98,5.2,194354,0
2014-09-25,5.12,5.16,4.97,5.02,136940,0
2014-09-26,5.04,5.25,5.01,5.21,167017,0
2014-09-29,5.12,5.23,5.06,5.18,159420,0
2014-09-30,5.16,5.33,5.07,5.15,364043,0
2014-10-01,5.16,5.25,5.09,5.13,178721,0
2014-10-02,5.1,5.3,5.1,5.23,175236,0
2014-10-03,5.28,5.31,5.16,5.23,136365,0
2014-10-06,5.2,5.28,5.04,5.14,187721,0
2014-10-07,5.12,5.19,5.01,5.07,114225,0
2014-10-08,5.03,5.09,4.57,4.94,311220,0
2014-10-09,4.96,5.02,4.71,4.77,201503,0
2014-10-10,4.65,5.13,4.65,4.85,583672,0
2014-10-13,4.85,4.95,4.68,4.76,276620,0
2014-10-14,4.78,4.91,4.63,4.74,217579,0
2014-10-15,4.64,4.94,4.57,4.9,160062,0
2014-10-16,4.81,5.04,4.76,4.9,127831,0
2014-10-17,4.98,5.07,4.78,4.85,156211,0
2014-10-20,4.8,4.99,4.8,4.88,117261,0
2014-10-21,4.88,4.91,4.74,4.89,119629,0
2014-10-22,4.91,4.96,4.78,4.8,179234,0
2014-10-23,4.89,5.01,4.83,4.93,117939,0
2014-10-24,4.95,4.99,4.85,4.95,176607,0
2014-10-27,4.9,5.02,4.86,4.97,83859,0
2014-10-28,5.01,5.16,4.98,5.13,167707,0
2014-10-29,5.12,5.16,5,5.11,200666,0
2014-10-30,5.1,5.18,5.07,5.14,309151,0
2014-10-31,5.24,5.28,5.11,5.22,185444,0
2014-11-03,5.23,5.3,5.15,5.27,188953,0
2014-11-04,5.27,5.38,5.2,5.23,106603,0
2014-11-05,5.26,5.29,4.9,4.98,244606,0
2014-11-06,5,5.1,4.97,5.07,195527,0
2014-11-07,5.07,5.07,4.83,4.94,379528,0
2014-11-10,4.91,5.05,4.83,5.04,71493,0
2014-11-11,5.03,5.03,4.83,4.92,105945,0
2014-11-12,4.91,5.05,4.88,4.95,104832,0
2014-11-13,4.97,5.06,4.82,4.9,153735,0
2014-11-14,4.9,4.9,4.66,4.78,111289,0
2014-11-17,4.76,4.83,4.61,4.65,158995,0
2014-11-18,4.59,4.78,4.59,4.66,62912,0
2014-11-19,4.66,4.66,4.47,4.5,130342,0
2014-11-20,4.46,4.51,4.14,4.19,217897,0
2014-11-21,4.27,4.54,4.25,4.48,655904,0
2014-11-24,4.53,4.72,4.43,4.71,211734,0
2014-11-25,4.74,4.74,4.53,4.64,115911,0
2014-11-26,4.63,4.73,4.57,4.65,74345,0
2014-11-28,4.63,4.69,4.5,4.54,67506,0
2014-12-01,4.5,4.56,4.4,4.47,119234,0
2014-12-02,4.43,4.57,4.43,4.49,325145,0
2014-12-03,4.51,4.68,4.48,4.61,277890,0
2014-12-04,4.6,4.68,4.48,4.56,193943,0
2014-12-05,4.55,4.61,4.46,4.56,167811,0
2014-12-08,4.51,4.63,4.46,4.58,217362,0
2014-12-09,4.51,4.91,4.42,4.88,171711,0
2014-12-10,4.88,4.88,4.53,4.66,235086,0
2014-12-11,4.67,4.74,4.56,4.61,94589,0
2014-12-12,4.55,4.69,4.55,4.59,160529,0
2014-12-15,4.59,4.6,4.12,4.15,309726,0
2014-12-16,4.11,4.2,4.02,4.1,247164,0
2014-12-17,4.11,4.62,4.11,4.61,324063,0
2014-12-18,4.66,4.72,4.56,4.68,204327,0
2014-12-19,4.67,4.7,4.58,4.68,350155,0
2014-12-22,4.68,4.74,4.43,4.51,109062,0
2014-12-23,4.5,4.58,4.27,4.42,112636,0
2014-12-24,4.45,4.58,4.37,4.51,49277,0
2014-12-26,4.55,4.59,4.49,4.57,52151,0
2014-12-29,4.59,4.59,4.26,4.36,79079,0
2014-12-30,4.32,4.53,4.29,4.5,111641,0
2014-12-31,4.53,4.57,4.4,4.44,131679,0
2015-01-02,4.48,4.55,4.4,4.45,112865,0
2015-01-05,4.41,4.48,4.17,4.23,659617,0
2015-01-06,4.26,4.34,4.08,4.11,113071,0
2015-01-07,4.18,4.19,3.96,4.05,131485,0
2015-01-08,4.1,4.16,3.97,4.01,104305,0
2015-01-09,4,4.15,3.9,3.93,536466,0
2015-01-12,4,4.01,3.74,3.77,148228,0
2015-01-13,3.82,3.91,3.72,3.76,130919,0
2015-01-14,3.7,3.85,3.67,3.69,143840,0
2015-01-15,3.68,3.72,3.41,3.42,258050,0
2015-01-16,3.46,3.66,3.41,3.61,222043,0
2015-01-20,3.69,3.69,3.42,3.47,152799,0
2015-01-21,3.45,3.52,3.34,3.4,64177,0
2015-01-22,3.43,3.5,3.26,3.49,104760,0
2015-01-23,3.49,3.5,3.37,3.47,95750,0
2015-01-26,3.45,3.49,3.35,3.49,106798,0
2015-01-27,3.44,3.51,3.35,3.42,90534,0
2015-01-28,3.42,3.42,3.23,3.25,128618,0
2015-01-29,3.27,3.34,3.09,3.13,180874,0
2015-01-30,3.08,3.2,3.08,3.15,149150,0
2015-02-02,3.21,3.25,2.99,3.21,616377,0
2015-02-03,3.22,3.35,3.19,3.3,114678,0
2015-02-04,3.27,3.4,3.24,3.36,178460,0
2015-02-05,3.42,3.44,3.29,3.39,170017,0
2015-02-06,3.4,3.55,3.29,3.36,207581,0
2015-02-09,3.36,3.54,3.28,3.29,139426,0
2015-02-10,3.33,3.55,3.27,3.43,184004,0
2015-02-11,3.43,3.44,3.26,3.27,120459,0
2015-02-12,3.31,3.38,3.28,3.3,112964,0
2015-02-13,3.29,3.29,3.02,3.12,219049,0
2015-02-17,3.13,3.24,3.01,3.02,213463,0
2015-02-18,3.11,3.14,3.02,3.05,130817,0
2015-02-19,3.05,3.11,3,3.01,96591,0
2015-02-20,3.02,3.03,2.88,2.93,354014,0
2015-02-23,2.95,2.99,2.51,2.57,1060115,0
2015-02-24,2.59,2.97,2.56,2.95,641017,0
2015-02-25,2.95,3.06,2.9,3,207269,0
2015-02-26,2.98,3.07,2.97,3.05,192185,0
2015-02-27,3.08,3.1,2.99,3.06,180996,0
2015-03-02,3.08,3.11,2.99,3.07,115500,0
2015-03-03,3.03,3.07,3,3.02,66600,0
2015-03-04,3,3.08,2.92,3,196900,0
2015-03-05,3,3.18,3,3.02,151100,0
2015-03-06,3,3.01,2.92,2.98,192500,0
2015-03-09,3,3.11,2.97,3.1,140800,0
2015-03-10,3.11,3.11,2.97,3,206600,0
2015-03-11,3.02,3.1,3,3.07,135800,0
2015-03-12,3.11,3.12,3.04,3.08,209900,0
2015-03-13,3.08,3.35,3.08,3.31,311500,0
2015-03-16,3.19,3.2,2.55,3.06,1822200,0
2015-03-17,3,3.07,2.91,3.06,866200,0
2015-03-18,3.03,3.09,3,3.03,268400,0
2015-03-19,3.03,3.12,3.03,3.06,163900,0
2015-03-20,3.09,3.13,3,3.02,300800,0
2015-03-23,3,3.05,3,3.01,134900,0
2015-03-24,3.05,3.08,2.91,3,206100,0
2015-03-25,3.02,3.05,2.93,2.98,243700,0
2015-03-26,2.96,3.04,2.93,3,182800,0
2015-03-27,3,3.03,2.85,2.88,171200,0
2015-03-30,2.92,3.04,2.87,3.03,157800,0
2015-03-31,3.03,3.07,2.92,2.95,149732,0
2015-04-01,3.01,3.01,2.92,3,188100,0
2015-04-02,3.02,3.04,2.98,3.01,145200,0
2015-04-06,3,3.04,2.9,2.98,141900,0
2015-04-07,2.98,3.02,2.97,2.99,142719,0
2015-04-08,2.95,2.99,2.86,2.92,307300,0
2015-04-09,2.91,2.99,2.91,2.95,92427,0
2015-04-10,2.98,3,2.9,2.92,106200,0
2015-04-13,2.97,2.97,2.83,2.88,119900,0
2015-04-14,2.89,2.89,2.73,2.73,139500,0
2015-04-15,2.74,2.75,2.71,2.73,177513,0
2015-04-16,2.72,2.73,2.66,2.66,340881,0
2015-04-17,2.65,2.72,2.55,2.7,253600,0
2015-04-20,2.7,2.86,2.68,2.85,224135,0
2015-04-21,2.86,3.07,2.85,3.03,337968,0
2015-04-22,3.05,3.09,2.99,3.02,218573,0
2015-04-23,3,3.07,2.98,3.03,215600,0
2015-04-24,3.04,3.04,2.99,3.01,488875,0
2015-04-27,3,3.04,2.85,2.9,190000,0
2015-04-28,2.95,2.97,2.86,2.91,142600,0
2015-04-29,2.9,2.95,2.86,2.9,108200,0
2015-04-30,2.87,2.98,2.76,2.8,311500,0
2015-05-01,2.79,2.82,2.74,2.78,173200,0
2015-05-04,2.79,2.82,2.77,2.8,183000,0
2015-05-05,2.78,2.81,2.69,2.69,203300,0
2015-05-06,2.69,2.7,2.61,2.61,98213,0
2015-05-07,2.6,2.68,2.5,2.53,228317,0
2015-05-08,2.57,2.61,2.48,2.56,264100,0
2015-05-11,2.56,2.58,2.52,2.54,129600,0
2015-05-12,2.48,2.61,2.45,2.54,491750,0
2015-05-13,2.52,2.61,2.51,2.52,190700,0
2015-05-14,2.52,2.55,2.47,2.5,90400,0
2015-05-15,2.51,2.52,2.42,2.5,246284,0
2015-05-18,2.48,2.52,2.45,2.49,181752,0
2015-05-19,2.47,2.66,2.47,2.61,962022,0
2015-05-20,2.63,2.74,2.63,2.71,166700,0
2015-05-21,2.69,2.75,2.64,2.66,119800,0
2015-05-22,2.65,2.73,2.55,2.56,145900,0
2015-05-26,2.5,2.54,2.38,2.43,238931,0
2015-05-27,2.4,2.49,2.26,2.48,465600,0
2015-05-28,2.46,2.48,2.4,2.47,158726,0
2015-05-29,2.48,2.48,2.43,2.43,141300,0
2015-06-01,2.44,2.49,2.4,2.48,99541,0
2015-06-02,2.5,2.61,2.44,2.59,202652,0
2015-06-03,2.61,2.81,2.59,2.8,263000,0
2015-06-04,2.76,2.9,2.67,2.89,330100,0
2015-06-05,2.9,2.96,2.84,2.96,231800,0
2015-06-08,2.94,2.96,2.9,2.96,195200,0
2015-06-09,2.98,3.16,2.92,3.1,414446,0
2015-06-10,3.24,3.24,2.87,3.05,631062,0
2015-06-11,3.05,3.09,2.98,3.02,297893,0
2015-06-12,3.02,3.03,2.98,3,467800,0
2015-06-15,3,3.09,2.95,3.01,190200,0
2015-06-16,2.97,3.04,2.97,3,103800,0
2015-06-17,2.99,3.12,2.98,3.05,213800,0
2015-06-18,3.07,3.14,2.98,3.02,191600,0
2015-06-19,3.03,3.03,2.9,2.94,349200,0
2015-06-22,2.93,3.05,2.91,3.04,180000,0
2015-06-23,3.04,3.11,2.97,3,247857,0
2015-06-24,3,3.14,3,3.04,338500,0
2015-06-25,3.07,3.13,2.93,2.95,189500,0
2015-06-26,2.98,2.98,2.8,2.89,2574800,0
2015-06-29,2.88,2.97,2.87,2.94,198900,0
2015-06-30,2.91,3.05,2.91,3.03,113888,0
2015-07-01,3.08,3.1,2.91,2.95,115800,0
2015-07-02,2.96,2.99,2.91,2.91,64900,0
2015-07-06,2.91,3.02,2.81,3.01,167800,0
2015-07-07,2.98,3.13,2.94,3.03,217200,0
2015-07-08,3.01,3.16,2.97,3.07,234300,0
2015-07-09,3.04,3.04,2.94,2.96,236000,0
2015-07-10,2.98,3.03,2.97,3,85400,0
2015-07-13,3.01,3.09,2.97,3.09,147500,0
2015-07-14,3.1,3.27,3.07,3.25,124422,0
2015-07-15,3.24,3.27,3.15,3.16,150689,0
2015-07-16,3.24,3.28,3.18,3.24,116900,0
2015-07-17,3.24,3.28,3.18,3.2,78100,0
2015-07-20,3.18,3.23,3,3.15,220400,0
2015-07-21,3.13,3.17,3.06,3.12,82600,0
2015-07-22,3.14,3.25,3.08,3.2,188100,0
2015-07-23,3.23,3.28,3.15,3.19,254400,0
2015-07-24,3.19,3.24,3.1,3.1,115600,0
2015-07-27,3.1,3.12,2.98,3,131700,0
2015-07-28,3.03,3.05,2.94,3,170400,0
2015-07-29,3.01,3.05,2.98,3.02,92400,0
2015-07-30,3.03,3.04,2.97,3.02,65200,0
2015-07-31,3.02,3.09,3,3,50700,0
2015-08-03,2.99,3.03,2.94,2.98,105103,0
2015-08-04,2.98,3.03,2.97,3.01,102100,0
2015-08-05,3.04,3.08,3,3.05,105200,0
2015-08-06,3.09,3.09,2.92,3.02,125971,0
2015-08-07,3,3,2.84,2.9,82400,0
2015-08-10,2.9,3.02,2.83,3,97200,0
2015-08-11,2.98,3.02,2.96,3.01,84386,0
2015-08-12,2.98,3.16,2.96,3.04,104100,0
2015-08-13,3.03,3.15,3.02,3.1,155700,0
2015-08-14,3.04,3.13,3.04,3.11,46500,0
2015-08-17,3.06,3.09,3,3.05,56000,0
2015-08-18,3.07,3.07,2.91,2.99,65300,0
2015-08-19,2.97,3,2.88,2.9,85900,0
2015-08-20,2.89,2.93,2.86,2.86,96500,0
2015-08-21,2.85,2.93,2.85,2.93,53400,0
2015-08-24,2.86,2.91,2.77,2.89,123442,0
2015-08-25,2.93,2.93,2.78,2.79,83500,0
2015-08-26,2.73,2.85,2.57,2.81,160500,0
2015-08-27,2.82,2.87,2.76,2.84,54800,0
2015-08-28,2.82,2.96,2.82,2.87,50200,0
2015-08-31,2.84,2.95,2.84,2.92,75900,0
2015-09-01,2.83,2.92,2.83,2.89,85500,0
2015-09-02,2.89,2.93,2.8,2.92,38600,0
2015-09-03,2.92,2.94,2.84,2.94,45100,0
2015-09-04,2.87,2.87,2.73,2.86,244100,0
2015-09-08,2.85,2.93,2.77,2.91,218000,0
2015-09-09,2.93,3.09,2.88,3.05,146900,0
2015-09-10,2.99,3.1,2.99,3.07,36646,0
2015-09-11,3.05,3.08,2.91,3.04,107100,0
2015-09-14,3.04,3.04,2.93,2.99,56500,0
2015-09-15,2.98,3.03,2.93,2.98,113600,0
2015-09-16,2.95,3.03,2.94,2.98,78800,0
2015-09-17,3.01,3.09,2.9,3.09,139356,0
2015-09-18,3.1,3.13,2.96,3.04,192000,0
2015-09-21,3.04,3.21,3.02,3.08,176300,0
2015-09-22,2.96,3.27,2.96,3.25,146500,0
2015-09-23,3.3,3.45,3.2,3.38,563824,0
2015-09-24,3.39,3.43,3.28,3.41,149304,0
2015-09-25,3.4,3.44,3.2,3.21,151100,0
2015-09-28,3.23,3.24,2.95,3.06,134478,0
2015-09-29,3.1,3.15,2.99,3.12,98100,0
2015-09-30,3.11,3.25,3.08,3.17,148100,0
2015-10-01,3.18,3.4,3.12,3.37,184600,0
2015-10-02,3.37,3.46,3.32,3.46,85000,0
2015-10-05,3.42,3.6,3.41,3.45,178012,0
2015-10-06,3.43,3.65,3.38,3.63,235700,0
2015-10-07,3.59,3.85,3.59,3.74,462700,0
2015-10-08,3.77,3.78,3.57,3.71,241100,0
2015-10-09,3.66,3.81,3.66,3.75,119100,0
2015-10-12,3.75,3.84,3.65,3.73,96231,0
2015-10-13,3.82,3.88,3.73,3.79,222300,0
2015-10-14,3.8,3.86,3.72,3.83,211800,0
2015-10-15,3.89,3.95,3.8,3.95,190800,0
2015-10-16,3.98,4.04,3.92,4.01,216100,0
2015-10-19,4.05,4.11,3.48,3.62,514391,0
2015-10-20,3.59,4.12,3.59,3.88,259576,0
2015-10-21,3.87,4.24,3.7,3.74,187000,0
2015-10-22,3.7,3.95,3.64,3.81,171400,0
2015-10-23,3.86,3.92,3.76,3.79,117500,0
2015-10-26,3.74,3.9,3.71,3.77,108600,0
2015-10-27,3.71,3.91,3.71,3.85,185000,0
2015-10-28,3.87,4,3.83,3.99,74900,0
2015-10-29,4.01,4.08,3.96,3.98,92000,0
2015-10-30,3.96,4.02,3.7,3.72,247200,0
2015-11-02,3.72,3.93,3.6,3.82,311877,0
2015-11-03,3.77,3.95,3.73,3.9,153700,0
2015-11-04,3.91,4.07,3.9,4.05,154169,0
2015-11-05,4.08,4.08,3.82,3.85,213700,0
2015-11-06,3.86,3.95,3.83,3.92,174800,0
2015-11-09,3.86,3.96,3.81,3.88,126599,0
2015-11-10,3.87,3.93,3.82,3.86,335700,0
2015-11-11,3.84,4.29,3.84,4.24,118100,0
2015-11-12,4.28,4.44,4.17,4.36,181300,0
2015-11-13,4.37,4.57,4.2,4.5,170300,0
2015-11-16,4.54,4.68,4.32,4.34,174900,0
2015-11-17,4.37,4.99,4.37,4.5,262000,0
2015-11-18,4.55,4.61,4.46,4.48,147600,0
2015-11-19,4.49,4.56,4.38,4.45,157600,0
2015-11-20,4.47,4.6,4.45,4.51,105200,0
2015-11-23,4.51,4.73,4.46,4.62,108200,0
2015-11-24,4.59,4.71,4.45,4.52,53800,0
2015-11-25,4.48,4.63,4.43,4.53,64800,0
2015-11-27,4.55,4.64,4.44,4.63,27800,0
2015-11-30,4.6,4.61,4.5,4.55,115300,0
2015-12-01,4.53,4.56,4.45,4.48,179433,0
2015-12-02,4.48,4.59,4.38,4.46,148774,0
2015-12-03,4.5,4.59,4.36,4.46,145258,0
2015-12-04,4.44,4.55,4.3,4.52,119200,0
2015-12-07,4.53,4.59,4.44,4.51,108000,0
2015-12-08,4.61,4.61,4.42,4.48,161853,0
2015-12-09,4.45,4.51,4.4,4.43,100000,0
2015-12-10,4.39,4.65,4.39,4.65,104000,0
2015-12-11,4.65,4.92,4.62,4.88,138900,0
2015-12-14,4.87,4.94,4.65,4.78,151566,0
2015-12-15,4.88,5.04,4.76,4.81,158500,0
2015-12-16,4.89,4.98,4.79,4.95,136500,0
2015-12-17,4.95,4.97,4.8,4.92,67900,0
2015-12-18,4.91,4.99,4.76,4.86,157900,0
2015-12-21,4.85,4.86,4.61,4.66,163000,0
2015-12-22,4.73,4.73,4.56,4.71,267808,0
2015-12-23,4.7,4.79,4.66,4.72,122000,0
2015-12-24,4.69,4.71,4.636,4.69,53153,0
2015-12-28,4.65,4.66,4.48,4.5,148597,0
2015-12-29,4.48,4.68,4.48,4.61,158852,0
2015-12-30,4.61,4.66,4.52,4.6,68185,0
2015-12-31,4.53,4.59,4.47,4.5,157420,0
2016-01-04,4.4,4.73,4.31,4.69,196870,0
2016-01-05,4.69,4.75,4.541,4.73,122172,0
2016-01-06,4.71,4.78,4.63,4.66,120029,0
2016-01-07,4.64,4.72,4.46,4.6,182182,0
2016-01-08,4.69,4.72,4.565,4.62,152487,0
2016-01-11,4.7,4.89,4.57,4.88,224082,0
2016-01-12,4.95,5.09,4.6503,4.75,247551,0
2016-01-13,4.84,4.84,4.44,4.64,223053,0
2016-01-14,4.63,4.73,4.46,4.53,213099,0
2016-01-15,4.29,4.55,4.29,4.52,171835,0
2016-01-19,4.52,4.7,4.43,4.62,194000,0
2016-01-20,4.51,4.7,4.4,4.69,150915,0
2016-01-21,4.66,4.74,4.49,4.56,159729,0
2016-01-22,4.59,4.67,4.55,4.63,187598,0
2016-01-25,4.63,4.77,4.63,4.7,116885,0
2016-01-26,4.7,4.88,4.63,4.75,115208,0
2016-01-27,4.73,4.81,4.7,4.76,94865,0
2016-01-28,4.88,4.94,4.665,4.75,71630,0
2016-01-29,4.79,4.91,4.67,4.74,100889,0
2016-02-01,4.64,4.83,4.55,4.57,68154,0
2016-02-02,4.55,4.64,4.44,4.58,83394,0
2016-02-03,4.58,4.58,4.341,4.54,127152,0
2016-02-04,4.54,4.64,4.31,4.38,102328,0
2016-02-05,4.41,4.53,4.3,4.36,89688,0
2016-02-08,4.28,4.43,4.25,4.39,98900,0
2016-02-09,4.36,4.53,4.25,4.4,88748,0
2016-02-10,4.44,4.63,4.35,4.41,70675,0
2016-02-11,4.37,4.53,4.29,4.37,101924,0
2016-02-12,4.35,4.38,4.24,4.3,78321,0
2016-02-16,4.28,4.4,4.28,4.36,110387,0
2016-02-17,4.36,4.47,4.26,4.33,97526,0
2016-02-18,4.37,4.37,4.21,4.27,84250,0
2016-02-19,4.3,4.32,4.22,4.3,129016,0
2016-02-22,4.34,4.45,4.29,4.34,92609,0
2016-02-23,4.27,4.34,4.19,4.26,111079,0
2016-02-24,4.29,4.3,4.12,4.25,65303,0
2016-02-25,4.29,4.34,4.21,4.22,58292,0
2016-02-26,4.31,4.32,4.22,4.23,76721,0
2016-02-29,4.23,4.343,4.23,4.24,85572,0
2016-03-01,4.23,4.315,4.16,4.19,62439,0
2016-03-02,4.24,4.26,4.15,4.2,92894,0
2016-03-03,4.15,4.24,4.05,4.07,115102,0
2016-03-04,4.12,4.26,4,4.14,367649,0
2016-03-07,4.17,4.26,4.075,4.14,178231,0
2016-03-08,4.14,4.25,4.06,4.06,119526,0
2016-03-09,4.05,4.4,4.05,4.31,122947,0
2016-03-10,4.42,4.5,4.26,4.38,236817,0
2016-03-11,4.38,4.47,4.35,4.42,102408,0
2016-03-14,4.37,4.48,4.32,4.35,141883,0
2016-03-15,4.33,4.43,4.28,4.39,110289,0
2016-03-16,4.42,4.5,4.33,4.5,128456,0
2016-03-17,4.53,4.5483,4.35,4.41,161136,0
2016-03-18,4.45,4.54,4.23,4.5,200986,0
2016-03-21,4.47,4.56,4.34,4.4,95924,0
2016-03-22,4.36,4.57,4.3,4.53,153716,0
2016-03-23,4.49,4.58,4.32,4.45,81929,0
2016-03-24,4.45,4.58,4.4,4.52,92429,0
2016-03-28,4.5,4.56,4.36,4.36,91536,0
2016-03-29,4.39,4.46,4.28,4.3,93955,0
2016-03-30,4.3,4.45,4.275,4.43,121993,0
2016-03-31,4.43,4.6,4.391,4.55,169573,0
2016-04-01,4.57,4.77,4.42,4.72,118959,0
2016-04-04,4.72,4.77,4.54,4.61,123185,0
2016-04-05,4.57,4.695,4.525,4.6,82474,0
2016-04-06,4.7,4.85,4.66,4.81,136988,0
2016-04-07,4.81,4.885,4.71,4.79,100546,0
2016-04-08,4.74,4.9,4.72,4.8,77921,0
2016-04-11,4.77,4.93,4.73,4.88,155215,0
2016-04-12,4.88,4.91,4.81,4.89,158686,0
2016-04-13,4.91,5.05,4.85,4.94,142712,0
2016-04-14,4.98,4.98,4.81,4.83,58794,0
2016-04-15,4.87,5,4.8,4.99,123956,0
2016-04-18,5,5,4.83,4.96,151954,0
2016-04-19,4.93,5,4.86,4.91,186288,0
2016-04-20,4.87,4.95,4.74,4.78,102978,0
2016-04-21,4.73,4.96,4.73,4.95,101039,0
2016-04-22,4.95,4.97,4.83,4.91,49316,0
2016-04-25,4.91,5.018,4.845,5.01,124777,0
2016-04-26,4.99,5.09,4.9,5.07,123479,0
2016-04-27,5.07,5.07,4.89,4.99,167105,0
2016-04-28,4.96,5.04,4.9099,4.93,132478,0
2016-04-29,4.97,5.03,4.93,4.98,124937,0
2016-05-02,4.99,5.09,4.9356,5.03,131352,0
2016-05-03,5.03,5.15,4.9745,5.03,149003,0
2016-05-04,4.99,5.04,4.76,4.81,268601,0
2016-05-05,4.82,5.23,4.775,5.17,220630,0
2016-05-06,5.17,5.25,5.08,5.22,155656,0
2016-05-09,5.23,5.99,5.22,5.99,642384,0
2016-05-10,6,6,5.7778,5.88,554968,0
2016-05-11,5.88,6.22,5.8422,5.9,512528,0
2016-05-12,5.9,6.14,5.8109,6.08,303263,0
2016-05-13,6.05,6.2,6.01,6.05,192850,0
2016-05-16,6.1,6.47,6.04,6.09,392252,0
2016-05-17,6.33,6.33,6.1,6.2,306185,0
2016-05-18,6.25,6.35,6.15,6.23,410724,0
2016-05-19,6.28,6.29,6.2396,6.25,224029,0
2016-05-20,6.25,6.34,6.1601,6.2,214829,0
2016-05-23,6.21,6.35,6.12,6.17,211811,0
2016-05-24,6.21,6.4,6,6.34,212751,0
2016-05-25,6.25,6.45,6.16,6.2,145512,0
2016-05-26,6.2,6.4,6.15,6.25,138747,0
2016-05-27,6.27,6.3,6.12,6.18,118394,0
2016-05-31,6.1,6.27,6.1,6.15,136361,0
2016-06-01,6.23,6.43,6.12,6.3,250603,0
2016-06-02,6.3,6.53,6.18,6.24,320309,0
2016-06-03,6.26,6.3,6.01,6.22,263712,0
2016-06-06,6.16,6.27,6.115,6.2,301727,0
2016-06-07,6.29,6.38,6.0507,6.09,401864,0
2016-06-08,6.2,6.3,5.66,6.23,461381,0
2016-06-09,6.2,6.27,6.04,6.1,225048,0
2016-06-10,6.17,6.17,5.95,5.99,319603,0
2016-06-13,5.97,5.99,5.67,5.69,370885,0
2016-06-14,5.71,5.8,5.6,5.75,212036,0
2016-06-15,5.8,5.8,5.56,5.58,192098,0
2016-06-16,5.53,5.61,5.32,5.61,261374,0
2016-06-17,5.6,5.66,5.3757,5.45,248580,0
2016-06-20,5.5,5.67,5.44,5.67,307601,0
2016-06-21,5.65,5.74,5.525,5.68,238566,0
2016-06-22,5.67,5.77,5.61,5.77,444095,0
2016-06-23,5.78,5.97,5.78,5.92,380271,0
2016-06-24,5.6,5.93,5.6,5.79,4008005,0
2016-06-27,5.86,5.9324,5.45,5.66,347736,0
2016-06-28,5.65,5.8,5.63,5.68,347738,0
2016-06-29,5.74,5.86,5.7,5.82,220824,0
2016-06-30,5.87,5.98,5.81,5.97,409479,0
2016-07-01,5.98,6.07,5.92,5.97,122147,0
2016-07-05,6,6.09,5.91,6.01,180138,0
2016-07-06,6,6.13,6,6.11,169788,0
2016-07-07,6.13,6.1371,5.97,5.99,216195,0
2016-07-08,6.07,6.07,5.87,5.94,355998,0
2016-07-11,6,6.2,5.97,6.18,259946,0
2016-07-12,6.2,6.3,6.16,6.2,262580,0
2016-07-13,6.23,6.2968,6.1,6.19,166222,0
2016-07-14,6.25,6.37,6.12,6.36,342937,0
2016-07-15,6.4,6.5,6.37,6.5,268797,0
2016-07-18,6.53,6.85,6.4421,6.51,528110,0
2016-07-19,6.53,6.68,6.47,6.49,309557,0
2016-07-20,6.5,6.64,6.45,6.58,199099,0
2016-07-21,6.54,6.6499,6.48,6.5,217372,0
2016-07-22,6.5,6.6,6.4575,6.54,176656,0
2016-07-25,6.52,6.54,6.4,6.5,195402,0
2016-07-26,6.49,6.62,6.47,6.53,153925,0
2016-07-27,6.57,6.75,6.5,6.71,219815,0
2016-07-28,6.7,6.79,6.64,6.7,174244,0
2016-07-29,6.68,7,6.64,6.97,408432,0
2016-08-01,7,7,6.7,6.72,222255,0
2016-08-02,6.71,6.8,6.64,6.76,153919,0
2016-08-03,6.75,6.8064,6.69,6.75,325150,0
2016-08-04,6.75,6.77,6.68,6.72,162981,0
2016-08-05,6.7,6.79,6.6989,6.73,145330,0
2016-08-08,6.71,6.77,6.66,6.73,81805,0
2016-08-09,6.77,6.8,6.69,6.76,126854,0
2016-08-10,6.72,6.8,6.52,6.59,127471,0
2016-08-11,6.66,6.72,6.57,6.66,107771,0
2016-08-12,6.65,6.65,6.34,6.36,317360,0
2016-08-15,6.34,6.4411,5.76,5.86,558873,0
2016-08-16,5.9,6.14,5.81,6.06,255767,0
2016-08-17,6.06,6.08,5.925,5.96,118776,0
2016-08-18,5.96,6.03,5.81,5.93,156859,0
2016-08-19,5.94,5.95,5.83,5.88,145863,0
2016-08-22,5.88,5.99,5.84,5.84,97042,0
2016-08-23,5.87,5.95,5.76,5.79,78617,0
2016-08-24,5.75,5.79,5.58,5.63,100892,0
2016-08-25,5.66,5.73,5.5675,5.59,107318,0
2016-08-26,5.59,5.73,5.5799,5.6,113975,0
2016-08-29,5.6,5.8111,5.5601,5.7,110829,0
2016-08-30,5.67,5.76,5.64,5.68,85804,0
2016-08-31,5.68,5.7,5.55,5.56,106355,0
2016-09-01,5.57,5.86,5.549,5.85,173102,0
2016-09-02,5.94,5.94,5.5901,5.71,154609,0
2016-09-06,5.7,5.75,5.6,5.61,102247,0
2016-09-07,5.6,5.72,5.54,5.63,110257,0
2016-09-08,5.61,5.87,5.545,5.8,129210,0
2016-09-09,5.76,5.76,5.6,5.61,100393,0
2016-09-12,5.6,5.69,5.6,5.67,93736,0
2016-09-13,5.71,5.71,5.4,5.45,99319,0
2016-09-14,5.44,5.5,5.43,5.47,79076,0
2016-09-15,5.46,5.5,5.4,5.48,116211,0
2016-09-16,5.53,5.54,5.42,5.44,287457,0
2016-09-19,5.44,5.46,5.16,5.28,273145,0
2016-09-20,5.32,5.48,5.15,5.15,265110,0
2016-09-21,5.17,5.26,5.02,5.2,233596,0
2016-09-22,5.23,5.23,5.13,5.2,86206,0
2016-09-23,5.23,5.23,5.12,5.13,122730,0
2016-09-26,5.09,5.13,5.051,5.08,73515,0
2016-09-27,5.12,5.12,4.94,5.05,183791,0
2016-09-28,5.06,5.07,4.91,5.04,192862,0
2016-09-29,5.07,5.07,4.92,4.92,102376,0
2016-09-30,4.93,5.18,4.88,5.09,312548,0
2016-10-03,5.09,5.11,4.96,5.09,108610,0
2016-10-04,5.06,5.17,5.05,5.06,53751,0
2016-10-05,5.06,5.12,5.05,5.11,90471,0
2016-10-06,5.11,5.16,5.07,5.14,58395,0
2016-10-07,5.13,5.14,5.09,5.13,89336,0
2016-10-10,5.17,5.32,5.16,5.26,98527,0
2016-10-11,5.25,5.279,5,5.06,138803,0
2016-10-12,5.07,5.17,4.98,5.09,79239,0
2016-10-13,5.03,5.09,4.92,5.07,112426,0
2016-10-14,5.21,5.6975,5.21,5.63,563495,0
2016-10-17,5.77,5.8599,5.58,5.65,236589,0
2016-10-18,5.72,5.99,5.715,5.95,167312,0
2016-10-19,6,6.2599,6,6.18,237487,0
2016-10-20,6.23,6.27,6.11,6.12,129221,0
2016-10-21,6.06,6.0912,5.82,5.93,130110,0
2016-10-24,5.95,6.34,5.925,6.33,255765,0
2016-10-25,6.41,6.41,5.99,6.02,120854,0
2016-10-26,6.03,6.06,5.81,5.91,138460,0
2016-10-27,5.97,6.03,5.9,5.96,113689,0
2016-10-28,5.95,6.06,5.915,6,119848,0
2016-10-31,6.09,6.19,5.995,6.1,171363,0
2016-11-01,6.11,6.11,5.8,5.82,194781,0
2016-11-02,5.82,5.9,5.804,5.84,104164,0
2016-11-03,5.85,5.93,5.79,5.81,98556,0
2016-11-04,5.85,6.07,5.85,5.9,138386,0
2016-11-07,6,6.11,6,6.08,117948,0
2016-11-08,6.05,6.16,5.99,6.07,105024,0
2016-11-09,5.96,6.46,5.86,6.45,191591,0
2016-11-10,6.52,6.7103,6.41,6.57,233840,0
2016-11-11,6.61,6.73,6.41,6.62,220181,0
2016-11-14,6.65,6.99,6.644,6.95,372769,0
2016-11-15,6.95,6.98,6.65,6.83,191791,0
2016-11-16,6.93,7.06,6.75,6.98,181691,0
2016-11-17,6.95,7.09,6.87,6.88,135796,0
2016-11-18,6.91,6.93,6.81,6.89,112662,0
2016-11-21,6.87,6.96,6.84,6.93,103612,0
2016-11-22,6.99,7.05,6.871,7.02,170509,0
2016-11-23,7.02,7.08,6.94,7,130556,0
2016-11-25,7.04,7.08,6.94,7.01,62871,0
2016-11-28,7.04,7.06,6.91,6.92,101497,0
2016-11-29,6.93,7.1711,6.9298,7.08,217814,0
2016-11-30,7.16,7.2,6.75,6.82,217400,0
2016-12-01,6.82,6.88,6.5,6.61,231159,0
2016-12-02,6.64,6.725,6.445,6.67,411386,0
2016-12-05,6.69,7.27,6.69,7.25,224516,0
2016-12-06,7.23,7.23,6.83,7.1,172661,0
2016-12-07,7.13,7.29,7,7.28,159984,0
2016-12-08,7.22,7.5,7.13,7.48,294419,0
2016-12-09,7.5,7.51,6.66,7.06,423974,0
2016-12-12,7,7.07,6.85,6.99,214994,0
2016-12-13,7.06,7.27,6.85,6.9,230278,0
2016-12-14,6.89,7.14,6.82,6.83,150071,0
2016-12-15,6.87,7.04,6.85,6.91,155442,0
2016-12-16,6.93,7.15,6.8,6.83,249661,0
2016-12-19,6.83,6.92,6.76,6.79,115853,0
2016-12-20,6.85,7.03,6.82,6.89,105195,0
2016-12-21,6.91,6.91,6.69,6.82,113351,0
2016-12-22,6.82,6.88,6.76,6.84,96271,0
2016-12-23,6.82,6.96,6.81,6.89,71880,0
2016-12-27,6.95,7.2,6.84,6.98,224864,0
2016-12-28,6.98,6.98,6.78,6.81,149836,0
2016-12-29,6.87,7,6.82,6.93,168660,0
2016-12-30,6.91,7.06,6.83,6.94,285497,0
2017-01-03,7.07,7.17,6.957,7.14,215195,0
2017-01-04,7.25,7.25,7.01,7.2,168019,0
2017-01-05,7.23,7.23,7.05,7.07,107625,0
2017-01-06,7.1,7.18,7.07,7.15,138361,0
2017-01-09,7.1,7.14,7,7.05,118892,0
2017-01-10,7.05,7.2,7.05,7.19,137632,0
2017-01-11,7.22,7.24,7.05,7.19,162289,0
2017-01-12,7.21,7.21,6.9,7.06,143175,0
2017-01-13,7.12,7.15,7.05,7.11,71858,0
2017-01-17,7,7.09,6.82,6.87,143431,0
2017-01-18,6.93,6.93,6.71,6.88,110730,0
2017-01-19,6.9,6.96,6.7602,6.8,104302,0
2017-01-20,6.8,6.92,6.72,6.81,98887,0
2017-01-23,6.82,6.985,6.71,6.95,110051,0
2017-01-24,6.96,6.9675,6.75,6.79,126173,0
2017-01-25,6.88,6.94,6.71,6.76,222358,0
2017-01-26,6.78,6.8,6.58,6.65,112593,0
2017-01-27,6.7,6.7416,6.6,6.68,121221,0
2017-01-30,6.61,6.6422,6.42,6.47,142952,0
2017-01-31,6.42,6.775,6.27,6.68,211102,0
2017-02-01,6.76,6.85,6.75,6.81,136047,0
2017-02-02,6.81,6.9,6.66,6.68,125758,0
2017-02-03,6.75,6.93,6.58,6.92,194781,0
2017-02-06,6.87,6.96,6.79,6.82,187394,0
2017-02-07,6.85,6.89,6.68,6.78,85892,0
2017-02-08,6.81,6.81,6.4,6.51,383316,0
2017-02-09,6.39,6.7,6.39,6.56,200811,0
2017-02-10,6.53,6.65,6.45,6.55,104069,0
2017-02-13,6.59,6.66,6.36,6.4,224073,0
2017-02-14,6.4,6.53,6.375,6.46,122543,0
2017-02-15,6.43,6.815,6.43,6.78,163919,0
2017-02-16,6.73,6.762,6.54,6.65,133532,0
2017-02-17,6.71,6.85,6.59,6.84,181757,0
2017-02-21,6.82,6.86,6.66,6.71,107353,0
2017-02-22,6.7,6.76,6.5801,6.66,74636,0
2017-02-23,6.68,6.785,6.5,6.58,85407,0
2017-02-24,6.54,6.67,6.51,6.66,74590,0
2017-02-27,6.63,6.69,6.55,6.63,143361,0
2017-02-28,6.61,6.61,6.42,6.45,164013,0
2017-03-01,6.55,6.69,6.51,6.59,154229,0
2017-03-02,6.65,6.84,6.65,6.81,210127,0
2017-03-03,6.81,6.96,6.78,6.95,199250,0
2017-03-06,6.98,7.13,6.9299,7.04,195552,0
2017-03-07,7,7.14,6.82,6.84,138409,0
2017-03-08,6.86,6.9,6.67,6.7,146423,0
2017-03-09,6.68,6.78,6.665,6.69,149123,0
2017-03-10,6.72,6.78,6.68,6.75,148480,0
2017-03-13,6.78,6.95,6.7,6.92,206480,0
2017-03-14,6.96,7.19,6.81,7,392305,0
2017-03-15,6.91,7.07,6.9,7.05,129326,0
2017-03-16,7.11,7.12,6.915,7.03,166197,0
2017-03-17,7.03,7.63,7,7.51,539228,0
2017-03-20,7.47,7.93,7.321,7.9,385803,0
2017-03-21,7.9,7.9,7.73,7.87,196968,0
2017-03-22,7.77,7.92,7.77,7.88,185883,0
2017-03-23,7.88,7.97,7.84,7.91,169688,0
2017-03-24,7.94,8.49,7.92,8.43,341289,0
2017-03-27,8.29,8.72,8.12,8.66,273069,0
2017-03-28,8.58,8.74,8.3,8.44,179325,0
2017-03-29,8.43,8.49,8.26,8.31,137511,0
2017-03-30,8.25,8.38,8.16,8.19,128870,0
2017-03-31,8.13,8.4799,8.1114,8.37,350322,0
2017-04-03,8.43,8.65,8.32,8.43,379899,0
2017-04-04,8.35,8.419,8.12,8.2,313833,0
2017-04-05,8.24,8.24,7.976,8,151299,0
2017-04-06,7.99,8.13,7.825,8.13,360533,0
2017-04-07,8.1,8.196,7.92,8.02,295325,0
2017-04-10,7.96,8.1006,7.87,7.88,157232,0
2017-04-11,7.82,8,7.76,7.99,130205,0
2017-04-12,8,8.02,7.88,8,108366,0
2017-04-13,7.98,8.03,7.9,7.95,309538,0
2017-04-17,7.96,8.66,7.96,8.65,395509,0
2017-04-18,8.65,8.84,8.36,8.52,526564,0
2017-04-19,8.63,8.89,8.56,8.86,418785,0
2017-04-20,8.92,8.98,8.78,8.88,326662,0
2017-04-21,8.85,8.95,8.77,8.78,296205,0
2017-04-24,8.95,8.95,8.76,8.8,134088,0
2017-04-25,8.85,8.94,8.7,8.72,230659,0
2017-04-26,8.72,8.75,8.56,8.6,228694,0
2017-04-27,8.62,8.76,8.5477,8.74,197822,0
2017-04-28,8.75,8.85,8.7,8.8,159699,0
2017-05-01,8.84,9.0302,8.75,8.86,231355,0
2017-05-02,8.86,8.905,8.72,8.81,181344,0
2017-05-03,8.76,8.87,8.66,8.85,181221,0
2017-05-04,8.9,8.99,8.75,8.75,142002,0
2017-05-05,8.77,8.87,8.71,8.83,200033,0
2017-05-08,8.85,9,8.81,9,234038,0
2017-05-09,9.03,9.39,8.97,9.38,217164,0
2017-05-10,9.39,9.42,9.1,9.39,202802,0
2017-05-11,9.38,9.39,9.17,9.27,143941,0
2017-05-12,9.26,9.68,9.25,9.29,380179,0
2017-05-15,9.34,9.39,9.17,9.18,432798,0
2017-05-16,9.17,9.24,9.06,9.21,410231,0
2017-05-17,9.15,9.15,8.8594,8.9,261341,0
2017-05-18,8.9,8.95,8.68,8.77,230948,0
2017-05-19,8.79,9.386,8.72,9.02,965014,0
2017-05-22,9.11,9.14,8.85,8.94,259322,0
2017-05-23,8.99,9.16,8.93,9.07,179354,0
2017-05-24,9.07,9.14,9.01,9.04,127672,0
2017-05-25,9.06,9.1599,9.05,9.05,178150,0
2017-05-26,9.05,9.14,9,9.08,123637,0
2017-05-30,9.06,9.159,8.89,8.98,225679,0
2017-05-31,9,9.13,8.9,9,104087,0
2017-06-01,9,9.156,8.97,9.1,194698,0
2017-06-02,9.1,9.54,9.05,9.37,482955,0
2017-06-05,9.36,9.4501,9,9.02,204197,0
2017-06-06,8.98,9.16,8.98,9.1,175194,0
2017-06-07,9.09,9.14,8.995,9.04,221944,0
2017-06-08,9.12,9.22,8.93,9.16,152534,0
2017-06-09,9.31,10.754,9.2048,10.38,1042168,0
2017-06-12,10.54,10.54,9.665,9.81,369171,0
2017-06-13,9.95,10.316,9.8,10.21,349183,0
2017-06-14,10.25,10.8463,10.24,10.61,482183,0
2017-06-15,10.45,10.625,10.36,10.49,271653,0
2017-06-16,10.51,10.66,10.44,10.51,334321,0
2017-06-19,10.54,10.93,10.54,10.8,264873,0
2017-06-20,10.77,10.93,10.77,10.8,216343,0
2017-06-21,10.94,11.36,10.87,11.07,275673,0
2017-06-22,11.06,11.14,10.8,11.02,224967,0
2017-06-23,11.01,11.61,10.85,11.54,760862,0
2017-06-26,11.54,11.6,11.27,11.46,282892,0
2017-06-27,11.43,11.44,11.11,11.2,197201,0
2017-06-28,11.25,11.5,11.15,11.36,199148,0
2017-06-29,11.36,11.44,11.07,11.35,271877,0
2017-06-30,11.3,11.35,10.92,11.04,202736,0
2017-07-03,11.15,11.22,10.97,11.18,129794,0
2017-07-05,11.23,11.37,11.03,11.24,179188,0
2017-07-06,11.1,11.29,10.93,11.25,245600,0
2017-07-07,11.27,11.42,11.17,11.27,234804,0
2017-07-10,11.24,11.24,11.03,11.05,122406,0
2017-07-11,11.05,11.23,11.04,11.18,177273,0
2017-07-12,11.25,11.36,11.134,11.36,245277,0
2017-07-13,11.39,11.58,11.175,11.58,252572,0
2017-07-14,11.57,12.04,11.52,11.79,369306,0
2017-07-17,11.8,11.99,11.575,11.73,215443,0
2017-07-18,11.69,11.755,11.43,11.44,163970,0
2017-07-19,11.45,11.82,11.42,11.6,264328,0
2017-07-20,11.61,11.61,11.42,11.47,115155,0
2017-07-21,11.54,11.62,11.2201,11.35,194974,0
2017-07-24,11.4,11.47,11.06,11.3,207006,0
2017-07-25,11.33,11.43,11.1601,11.17,152155,0
2017-07-26,11.2,11.46,11.14,11.29,161580,0
2017-07-27,11.35,11.36,10.81,10.97,279239,0
2017-07-28,10.96,11.11,10.81,10.98,109205,0
2017-07-31,11,11.15,10.77,10.85,358336,0
2017-08-01,10.92,11.23,10.9,11.17,202265,0
2017-08-02,11.37,11.39,10.87,11.08,147948,0
2017-08-03,11.05,11.21,11,11.17,127925,0
2017-08-04,11.15,11.42,11.12,11.42,193398,0
2017-08-07,11.4,11.4172,11.22,11.34,141218,0
2017-08-08,11.28,11.52,11.1633,11.29,188049,0
2017-08-09,11.28,11.28,11.09,11.18,89415,0
2017-08-10,11.21,11.47,10.89,10.99,228675,0
2017-08-11,10.89,11.19,10.74,11.06,136663,0
2017-08-14,11.15,11.349,10.93,11.31,220442,0
2017-08-15,11.38,11.5,11.17,11.24,200111,0
2017-08-16,11.24,11.32,11.04,11.08,170607,0
2017-08-17,10.99,11.22,10.93,11,210187,0
2017-08-18,10.9,10.91,10.73,10.78,153647,0
2017-08-21,10.77,10.985,10.55,10.88,201896,0
2017-08-22,10.93,11.05,10.84,10.94,101268,0
2017-08-23,10.89,11.07,10.8304,11.01,135829,0
2017-08-24,11.01,11.33,11.01,11.16,348420,0
2017-08-25,11.18,11.23,10.99,11.01,79505,0
2017-08-28,11.05,11.16,11,11.09,83530,0
2017-08-29,11.03,11.16,10.94,11.09,92758,0
2017-08-30,11.05,11.27,11.05,11.18,90223,0
2017-08-31,11.2,11.25,11.1023,11.25,181500,0
2017-09-01,11.26,11.35,11.11,11.35,98512,0
2017-09-05,11.29,11.5,11.12,11.3,162305,0
2017-09-06,11.31,11.4,11.17,11.29,105312,0
2017-09-07,11.32,11.34,11.145,11.15,127085,0
2017-09-08,11.12,11.18,11.06,11.11,139095,0
2017-09-11,11.19,11.22,11.03,11.09,120649,0
2017-09-12,11.11,11.19,10.95,11,109726,0
2017-09-13,10.92,11.12,10.82,10.89,216099,0
2017-09-14,10.84,10.96,10.81,10.94,119081,0
2017-09-15,10.99,10.99,10.7544,10.86,391420,0
2017-09-18,10.85,10.93,10.35,10.66,332038,0
2017-09-19,10.66,10.66,10.37,10.45,285745,0
2017-09-20,10.45,10.64,10.39,10.5,176648,0
2017-09-21,10.44,10.54,10.36,10.46,112969,0
2017-09-22,10.47,10.6,10.4,10.45,111590,0
2017-09-25,10.43,10.67,10.3791,10.66,215678,0
2017-09-26,10.61,10.84,10.58,10.79,168623,0
2017-09-27,10.85,11.49,10.85,11.44,347109,0
2017-09-28,11.3,11.32,10.21,10.64,624491,0
2017-09-29,10.65,10.68,10.44,10.47,299788,0
2017-10-02,10.55,10.6,10.23,10.44,381535,0
2017-10-03,10.45,10.51,10.31,10.5,286163,0
2017-10-04,10.49,10.63,10.41,10.5,133523,0
2017-10-05,10.54,10.55,10.33,10.36,135555,0
2017-10-06,10.36,10.461,10.32,10.44,86950,0
2017-10-09,10.5,10.75,10.47,10.5,104983,0
2017-10-10,10.46,10.54,10.37,10.53,84247,0
2017-10-11,10.6,10.68,10.47,10.55,87217,0
2017-10-12,10.55,10.69,10.49,10.5,104558,0
2017-10-13,10.61,10.7,10.35,10.37,109515,0
2017-10-16,10.35,10.4,10.275,10.34,130603,0
2017-10-17,10.3,10.31,9.91,10,355798,0
2017-10-18,10.11,10.11,9.72,9.82,369737,0
2017-10-19,9.79,9.99,9.614,9.98,173199,0
2017-10-20,10.08,10.08,9.915,9.98,118132,0
2017-10-23,9.91,10.15,9.8,10.09,205153,0
2017-10-24,10.17,10.18,9.83,10,362207,0
2017-10-25,10.02,10.2,9.955,10.08,303347,0
2017-10-26,10.12,10.45,10.01,10.2,161289,0
2017-10-27,10.2,10.47,10.19,10.3,192896,0
2017-10-30,10.2204,10.25,9.4,9.86,377711,0
2017-10-31,9.85,10.02,9.74,9.85,394138,0
2017-11-01,9.92,9.98,9.47,9.49,133757,0
2017-11-02,9.48,9.74,9.41,9.72,175861,0
2017-11-03,9.72,10.01,9.7001,9.99,96318,0
2017-11-06,9.96,10.1451,9.92,9.93,75323,0
2017-11-07,9.92,9.96,9.83,9.95,132684,0
2017-11-08,9.87,9.9,9.731,9.86,133936,0
2017-11-09,9.81,9.83,9.81,9.81,70499,0
2017-11-10,9.75,9.8,9.51,9.53,100109,0
