Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.79,6.79,6.52,6.72,102702,0
2005-02-28,6.84,6.85,6.33,6.51,53014,0
2005-03-01,6.36,6.65,6.36,6.62,32893,0
2005-03-02,6.7,6.7,6.41,6.43,25495,0
2005-03-03,6.41,6.61,5.9,6.05,121057,0
2005-03-04,6.05,6.25,6.05,6.12,24660,0
2005-03-07,6.2,6.44,6.2,6.3,30549,0
2005-03-08,6.3,6.35,6.25,6.25,24730,0
2005-03-09,6.15,6.47,6.05,6.3,80962,0
2005-03-10,6.46,6.46,6.11,6.25,22065,0
2005-03-11,6.31,6.32,6.17,6.25,14900,0
2005-03-14,6.24,6.46,6.24,6.3,26085,0
2005-03-15,6.34,6.49,6.19,6.29,54988,0
2005-03-16,6.21,6.35,6.15,6.25,19245,0
2005-03-17,6.21,6.35,6.11,6.31,36180,0
2005-03-18,6.36,6.37,6.17,6.21,26800,0
2005-03-21,6.25,6.34,6.17,6.25,44084,0
2005-03-22,6.25,6.25,6.14,6.2,22735,0
2005-03-23,6.2,6.24,6.03,6.2,19375,0
2005-03-24,6.1,6.24,6.07,6.2,17100,0
2005-03-28,6.25,6.55,6.1,6.24,46559,0
2005-03-29,6.16,6.3,6.08,6.11,20875,0
2005-03-30,6.11,6.16,6,6.05,61100,0
2005-03-31,6.12,6.13,5.87,5.91,30916,0
2005-04-01,5.87,6.09,5.87,5.95,27363,0
2005-04-04,5.99,6.1,5.52,5.7,136400,0
2005-04-05,5.65,5.88,5.35,5.83,326490,0
2005-04-06,5.76,6,5.61,5.72,45590,0
2005-04-07,5.64,6,5.64,5.76,15000,0
2005-04-08,5.75,5.79,5.75,5.78,18800,0
2005-04-11,5.89,5.91,5.68,5.75,8915,0
2005-04-12,5.82,5.82,5.53,5.53,31800,0
2005-04-13,5.54,5.91,5.51,5.67,25301,0
2005-04-14,5.57,5.82,5.56,5.6,6281,0
2005-04-15,5.6,5.6,5.1,5.15,58749,0
2005-04-18,5.15,5.48,5.11,5.27,16305,0
2005-04-19,5.39,5.7,5.32,5.55,15000,0
2005-04-20,5.6,5.69,5.4,5.46,15170,0
2005-04-21,5.68,5.7,5.45,5.55,12030,0
2005-04-22,5.54,5.56,5.44,5.54,15600,0
2005-04-25,5.65,5.65,5.55,5.56,19833,0
2005-04-26,5.5,5.53,5.48,5.5,123723,0
2005-04-27,5.52,5.52,5.47,5.48,9350,0
2005-04-28,5.48,5.79,5.4,5.44,105401,0
2005-04-29,5.45,5.55,5.35,5.39,100008,0
2005-05-02,5.37,5.4,5.37,5.4,41620,0
2005-05-03,5.44,5.44,5.35,5.39,22056,0
2005-05-04,5.33,5.4,5.33,5.37,8357,0
2005-05-05,5.45,5.85,5.33,5.79,121355,0
2005-05-06,5.75,5.88,5.75,5.85,44850,0
2005-05-09,5.88,5.95,5.8,5.95,27270,0
2005-05-10,5.95,6,5.95,5.99,48000,0
2005-05-11,6,6.01,5.95,6,34190,0
2005-05-12,6,6.14,5.98,6,28721,0
2005-05-13,6.13,6.17,6,6.02,45650,0
2005-05-16,6.1,6.1,5.89,5.89,32297,0
2005-05-17,5.8,5.94,5.8,5.81,44921,0
2005-05-18,5.83,5.83,5.75,5.75,36099,0
2005-05-19,5.6,5.9,5.6,5.8,80554,0
2005-05-20,5.9,5.9,5.8,5.85,34478,0
2005-05-23,5.94,5.97,5.7,5.8,62776,0
2005-05-24,5.8,5.83,5.75,5.81,84681,0
2005-05-25,5.77,5.79,5.75,5.75,11304,0
2005-05-26,5.78,5.95,5.77,5.88,49579,0
2005-05-27,5.82,5.96,5.82,5.95,16170,0
2005-05-31,6,6.18,6,6.07,37390,0
2005-06-01,6.2,6.66,6.05,6.13,51928,0
2005-06-02,6.23,6.45,5.99,6,49292,0
2005-06-03,6.09,6.09,5.9,6.02,28938,0
2005-06-06,6,6.06,5.98,6.06,20904,0
2005-06-07,6.04,6.11,6.03,6.1,17550,0
2005-06-08,5.99,6.18,5.99,6.17,12099,0
2005-06-09,6.12,6.12,6.01,6.05,4200,0
2005-06-10,6.04,6.35,6.04,6.1,16150,0
2005-06-13,6.12,6.12,5.91,6.04,47830,0
2005-06-14,6.06,6.1,6.01,6.05,9632,0
2005-06-15,6.1,6.13,6.03,6.12,61303,0
2005-06-16,6.16,6.47,6.15,6.39,80495,0
2005-06-17,6.5,6.5,6.25,6.4,29805,0
2005-06-20,6.4,6.45,6.13,6.38,15347,0
2005-06-21,6.27,6.59,6.26,6.54,52925,0
2005-06-22,6.55,7.2,6.44,7.15,246442,0
2005-06-23,6.8,6.8,6.51,6.57,309049,0
2005-06-24,6.54,6.69,6.48,6.56,65185,0
2005-06-27,6.5,6.6,6.46,6.47,33380,0
2005-06-28,6.41,6.56,6.32,6.32,24557,0
2005-06-29,6.48,6.57,6.3,6.31,20400,0
2005-06-30,6.3,6.3,5.97,6.05,50284,0
2005-07-01,6,6.3,6,6.2,17560,0
2005-07-05,6.2,6.2,6,6.01,21631,0
2005-07-06,5.96,6,5.81,5.9,39214,0
2005-07-07,5.81,5.96,5.75,5.84,18586,0
2005-07-08,5.85,5.98,5.81,5.86,22413,0
2005-07-11,5.94,5.96,5.82,5.82,28960,0
2005-07-12,5.85,5.96,5.8,5.87,65650,0
2005-07-13,5.9,5.98,5.82,5.87,25050,0
2005-07-14,5.89,5.94,5.87,5.88,24639,0
2005-07-15,5.93,5.95,5.87,5.91,29998,0
2005-07-18,5.86,5.99,5.84,5.85,17055,0
2005-07-19,5.9,5.98,5.87,5.9,40133,0
2005-07-20,5.85,6,5.84,5.99,29912,0
2005-07-21,5.95,5.95,5.75,5.8,48775,0
2005-07-22,5.88,5.93,5.82,5.9,7750,0
2005-07-25,5.98,5.98,5.91,5.92,2509,0
2005-07-26,6.07,6.62,6.07,6.48,80086,0
2005-07-27,6.5,6.85,6.45,6.85,42420,0
2005-07-28,6.85,6.96,6.58,6.7,36712,0
2005-07-29,6.8,6.94,6.6,6.82,33889,0
2005-08-01,6.29,6.5,6.26,6.31,74013,0
2005-08-02,6.3,6.43,6.26,6.37,9429,0
2005-08-03,7,7.08,6.61,6.71,99306,0
2005-08-04,6.71,6.8,6.34,6.34,60082,0
2005-08-05,6.5,6.69,6.4,6.5,29356,0
2005-08-08,6.6,6.75,6.38,6.74,30878,0
2005-08-09,6.75,6.75,6.4,6.63,24775,0
2005-08-10,6.75,6.75,6.3,6.36,56480,0
2005-08-11,6.54,6.61,6.4,6.52,16948,0
2005-08-12,6.68,6.7,6.25,6.29,30216,0
2005-08-15,6.35,6.35,6.27,6.29,27325,0
2005-08-16,6.25,6.35,6.25,6.27,17048,0
2005-08-17,6.39,6.4,6.2,6.26,26975,0
2005-08-18,6.3,6.36,6.25,6.25,16187,0
2005-08-19,6.35,6.49,6.3,6.4,44871,0
2005-08-22,6.59,6.63,6.35,6.4,78037,0
2005-08-23,6.5,6.63,6.39,6.46,53797,0
2005-08-24,6.6,6.6,6.4,6.54,31300,0
2005-08-25,6.59,6.7,6.44,6.6,28550,0
2005-08-26,6.61,6.89,6.53,6.84,45503,0
2005-08-29,6.83,6.98,6.75,6.95,55878,0
2005-08-30,6.82,7.4,6.82,7.05,189834,0
2005-08-31,7.14,7.37,7.05,7.25,177531,0
2005-09-01,7.35,7.49,7.25,7.48,90223,0
2005-09-02,7.55,7.55,7.18,7.25,73138,0
2005-09-06,7.23,7.4,7.16,7.21,54406,0
2005-09-07,7.55,8.45,7.53,8.41,491681,0
2005-09-08,8.47,8.47,8.18,8.3,153737,0
2005-09-09,8.29,8.6,8.07,8.51,164662,0
2005-09-12,8.75,8.75,8.6,8.72,124540,0
2005-09-13,8.75,8.75,8.26,8.63,66316,0
2005-09-14,8.75,8.75,8.39,8.62,60544,0
2005-09-15,8.67,8.67,8.35,8.45,40770,0
2005-09-16,8.5,8.75,8.38,8.7,79990,0
2005-09-19,8.75,9.29,8.74,9.2,175490,0
2005-09-20,9.5,10.13,9.23,9.35,347310,0
2005-09-21,9.35,9.68,8.89,8.92,80909,0
2005-09-22,9.12,9.37,8.9,9.01,71147,0
2005-09-23,9.26,9.34,8.84,8.98,217342,0
2005-09-26,9.05,9.3,8.63,9.19,173409,0
2005-09-27,9.2,9.47,8.88,8.97,115583,0
2005-09-28,9,9.16,8.5,9.13,138847,0
2005-09-29,9.15,9.31,9.06,9.17,97579,0
2005-09-30,9.3,9.4,9.18,9.25,48508,0
2005-10-03,9.15,9.45,9.11,9.24,48833,0
2005-10-04,9.31,9.32,9.15,9.25,53342,0
2005-10-05,9.2,9.25,8.68,8.91,75754,0
2005-10-06,8.66,8.81,7.75,8,441594,0
2005-10-07,8.05,8.55,7.95,8.25,74748,0
2005-10-10,8.54,8.7,8.27,8.41,36765,0
2005-10-11,8.64,8.7,8.47,8.66,49194,0
2005-10-12,8.66,8.8,7.93,8.25,78157,0
2005-10-13,8.21,8.24,8,8.15,49571,0
2005-10-14,8.35,8.35,8.09,8.31,18060,0
2005-10-17,8.31,8.55,8.2,8.55,16468,0
2005-10-18,8.94,8.94,8.46,8.54,53034,0
2005-10-19,8.61,8.93,8.2,8.92,50889,0
2005-10-20,8.82,8.89,8.35,8.62,38419,0
2005-10-21,8.8,9,8.53,9,53060,0
2005-10-24,8.83,9.1,8.75,8.79,35056,0
2005-10-25,8.93,9,8.7,9,19916,0
2005-10-26,8.77,9.61,8.77,9.02,84334,0
2005-10-27,9.05,9.15,8.41,8.43,44588,0
2005-10-28,8.58,8.58,8.43,8.53,16022,0
2005-10-31,8.63,9.4,8.46,9.38,51236,0
2005-11-01,9.46,9.75,9.18,9.34,175908,0
2005-11-02,9.78,9.78,8.58,9.48,242251,0
2005-11-03,9.39,9.45,9,9.3,181630,0
2005-11-04,9.5,9.5,9,9,198927,0
2005-11-07,9.31,10.1,9.2,9.71,247810,0
2005-11-08,9.73,9.79,9.45,9.52,127650,0
2005-11-09,9.5,10.09,9.5,9.7,242640,0
2005-11-10,9.7,9.75,9.55,9.75,43619,0
2005-11-11,9.75,9.75,9.51,9.58,34259,0
2005-11-14,9.74,10.1,9.74,9.88,355315,0
2005-11-15,10.12,10.12,9.37,9.37,112206,0
2005-11-16,9.39,9.4,8.9,8.96,74869,0
2005-11-17,9.02,9.58,9,9.58,61618,0
2005-11-18,9.68,9.68,9.3,9.5,36749,0
2005-11-21,9.5,9.5,9.29,9.5,17951,0
2005-11-22,9.45,9.5,8.98,9.07,71609,0
2005-11-23,9.15,9.3,9.06,9.13,13245,0
2005-11-25,9.11,9.12,9.01,9.06,3883,0
2005-11-28,9,9.08,8.95,9.05,38510,0
2005-11-29,9.23,9.23,8.88,8.88,69190,0
2005-11-30,8.78,8.78,8.21,8.34,167526,0
2005-12-01,8.42,8.86,8.2,8.73,119886,0
2005-12-02,8.9,8.9,8.35,8.5,90246,0
2005-12-05,8.54,8.75,8.35,8.73,16259,0
2005-12-06,8.64,8.73,8.19,8.45,58051,0
2005-12-07,8.3,8.41,8.05,8.27,100413,0
2005-12-08,8.45,8.45,8.29,8.44,37420,0
2005-12-09,8.4,8.54,8.1,8.15,24600,0
2005-12-12,8.11,8.22,7.55,7.7,248209,0
2005-12-13,7.85,7.9,7.24,7.59,234508,0
2005-12-14,7.74,8.38,7.6,8.09,79834,0
2005-12-15,8.13,8.29,7.95,8.2,43225,0
2005-12-16,8.3,8.36,7.89,7.96,58650,0
2005-12-19,7.88,8.25,7.65,8.04,55242,0
2005-12-20,8.03,8.45,7.9,7.93,41586,0
2005-12-21,7.95,8.35,7.95,8.15,39350,0
2005-12-22,8.25,9,8.01,8.86,117844,0
2005-12-23,9,9.15,8.89,9.09,42961,0
2005-12-27,9.23,9.45,9.01,9.15,57109,0
2005-12-28,9.47,9.47,9.08,9.21,39114,0
2005-12-29,9.33,9.45,8.95,9.36,38398,0
2005-12-30,9.47,9.47,9.05,9.07,49811,0
2006-01-03,9.35,9.45,8.88,8.96,50629,0
2006-01-04,9.01,9.09,8.62,8.71,75349,0
2006-01-05,8.8,8.92,8.41,8.56,100065,0
2006-01-06,8.69,8.72,8.57,8.64,39276,0
2006-01-09,8.7,9.07,8.67,8.67,41219,0
2006-01-10,8.67,8.9,8.56,8.68,27396,0
2006-01-11,8.8,8.8,8.13,8.3,173786,0
2006-01-12,8.25,8.43,8.11,8.32,42087,0
2006-01-13,8.56,8.59,8.41,8.54,18690,0
2006-01-17,8.72,9.07,8.72,8.9,99713,0
2006-01-18,9.05,9.14,8.91,8.98,53464,0
2006-01-19,9.25,9.25,8.66,8.78,354604,0
2006-01-20,8.76,9.29,8.76,9.05,454275,0
2006-01-23,9.44,9.45,9.1,9.24,104114,0
2006-01-24,9.35,9.45,9.29,9.34,78815,0
2006-01-25,9.39,9.45,9.27,9.3,101732,0
2006-01-26,9.4,9.4,9.1,9.21,68212,0
2006-01-27,9.25,9.4,9,9.2,61038,0
2006-01-30,9.32,9.45,9.11,9.25,147954,0
2006-01-31,9.36,9.36,9.21,9.3,73698,0
2006-02-01,9.39,9.46,9,9.2,53605,0
2006-02-02,9.29,9.45,9.2,9.3,224859,0
2006-02-03,9.45,10.82,9.37,10.33,600064,0
2006-02-06,10.81,11.5,10.65,11.3,714876,0
2006-02-07,11.35,11.49,10.5,10.92,202396,0
2006-02-08,10.92,11.23,10.82,10.93,150587,0
2006-02-09,10.93,11.31,10.16,10.17,260239,0
2006-02-10,10.16,10.63,9.77,10.57,189171,0
2006-02-13,10.57,10.8,9.95,10.19,66373,0
2006-02-14,10.24,11.5,10.12,11.2,551428,0
2006-02-15,11.26,12,11.2,11.68,738429,0
2006-02-16,11.69,11.89,11.28,11.48,203557,0
2006-02-17,11.48,11.83,11.41,11.76,215563,0
2006-02-21,11.9,12.37,11.75,12.06,424626,0
2006-02-22,12.22,12.25,11.75,12,170386,0
2006-02-23,12.05,12.05,11.43,11.49,214100,0
2006-02-24,11.48,11.68,11.31,11.58,246252,0
2006-02-27,11.57,11.66,11.51,11.65,67854,0
2006-02-28,11.65,11.66,11.14,11.43,95191,0
2006-03-01,11.5,11.95,11.45,11.74,67763,0
2006-03-02,11.8,13,11.8,12.9,329049,0
2006-03-03,12.75,13.19,12,12.82,166802,0
2006-03-06,12.99,13,12.5,12.85,97229,0
2006-03-07,12.84,12.84,12.2,12.5,85473,0
2006-03-08,12.4,12.86,12.16,12.55,129968,0
2006-03-09,12.55,12.85,12.55,12.7,69872,0
2006-03-10,13.85,14,12.7,13.07,489088,0
2006-03-13,13.11,13.38,12.9,12.97,126854,0
2006-03-14,12.9,13.09,12.1,12.19,603707,0
2006-03-15,12.13,12.58,12.13,12.58,263895,0
2006-03-16,12.75,13.17,12.65,13.17,218833,0
2006-03-17,13.25,13.4,12.83,13.2,169160,0
2006-03-20,13.25,13.5,13.21,13.5,163817,0
2006-03-21,13.5,13.65,13.22,13.33,156802,0
2006-03-22,13.26,14,13.25,13.98,298267,0
2006-03-23,13.77,14.4,13.76,14.31,279663,0
2006-03-24,13.85,14.88,13.85,14.86,433856,0
2006-03-27,15.47,16.29,15.24,16,1803733,0
2006-03-28,16.25,16.49,16,16.45,751268,0
2006-03-29,16.5,16.75,16.15,16.32,483123,0
2006-03-30,16.3,16.5,15.51,16.08,603931,0
2006-03-31,16.2,16.39,15.9,15.99,231367,0
2006-04-03,15.99,16.03,15.85,15.99,296067,0
2006-04-04,15.99,16.3,15.81,16,289123,0
2006-04-05,15.99,17,15.89,16.97,450589,0
2006-04-06,17.15,17.44,16.75,17.04,466201,0
2006-04-07,17.25,17.5,17,17.28,244110,0
2006-04-10,17.54,18.11,17.36,17.81,452052,0
2006-04-11,18,18.09,15.5,16.01,868465,0
2006-04-12,16.17,16.39,15.8,16.05,287429,0
2006-04-13,16.14,16.15,15.69,15.97,204202,0
2006-04-17,16,16.65,15.73,15.74,364693,0
2006-04-18,15.55,16.3,15.55,15.85,344788,0
2006-04-19,15.79,16.04,15.14,15.75,453488,0
2006-04-20,15.75,15.83,15.2,15.25,224967,0
2006-04-21,15.38,15.38,14.88,15.19,396268,0
2006-04-24,15.24,15.8,14.9,15.49,336678,0
2006-04-25,15.6,17.39,15.59,17.01,630135,0
2006-04-26,16.95,16.95,16.4,16.55,202249,0
2006-04-27,16.5,16.51,15.5,15.78,367549,0
2006-04-28,15.68,16.25,15.65,15.91,115373,0
2006-05-01,16.2,16.76,15.97,16.18,245757,0
2006-05-02,16.01,16.28,15.71,16,297996,0
2006-05-03,16.16,17.15,16.04,17.15,523163,0
2006-05-04,17.2,17.93,17.05,17.86,541909,0
2006-05-05,17.92,18.8,17.52,18.5,557140,0
2006-05-08,18.55,18.62,17.75,18.28,421413,0
2006-05-09,17.67,18.26,16.35,16.72,649823,0
2006-05-10,16.55,17.71,16.35,17.43,338072,0
2006-05-11,17.55,17.61,15.75,15.88,656248,0
2006-05-12,15.42,15.75,14.63,14.95,808218,0
2006-05-15,14.99,15.98,14.99,15.51,1182747,0
2006-05-16,15.57,15.87,14.56,15.13,872229,0
2006-05-17,15.09,15.09,14.52,14.83,340087,0
2006-05-18,14.98,15.71,14.92,15.11,539902,0
2006-05-19,15.12,15.39,13.9,14.71,514330,0
2006-05-22,14.41,14.91,14.21,14.52,267356,0
2006-05-23,14.55,16.06,14.55,15,280419,0
2006-05-24,14.9,15.4,14.01,14.57,591242,0
2006-05-25,14.75,15.05,14.5,14.92,314234,0
2006-05-26,15.11,15.45,15,15.37,79388,0
2006-05-30,15.25,15.43,14.85,14.9,126302,0
2006-05-31,15,15.19,14.66,15.03,259753,0
2006-06-01,15.11,15.96,15.11,15.47,366168,0
2006-06-02,15.86,16.39,15.51,16.28,527473,0
2006-06-05,16.41,16.41,15.2,15.36,384785,0
2006-06-06,15.26,15.26,14.75,14.9,252112,0
2006-06-07,14.97,15.06,14.49,14.51,292645,0
2006-06-08,14.26,14.5,12.63,13.66,530463,0
2006-06-09,13.7,14.18,13.25,13.78,219474,0
2006-06-12,13.78,14,13.31,13.43,207207,0
2006-06-13,13.4,13.74,12.57,12.65,548430,0
2006-06-14,12.59,12.7,11.75,12.01,551471,0
2006-06-15,12.41,12.68,12.04,12.52,520246,0
2006-06-16,12.5,12.71,12.3,12.51,179957,0
2006-06-19,12.48,12.83,11.93,11.95,232120,0
2006-06-20,11.98,12.17,11.87,12.05,145327,0
2006-06-21,12.06,12.35,12,12.2,270677,0
2006-06-22,12.29,12.29,11.76,12.05,130141,0
2006-06-23,12.04,12.48,11.95,12.21,197998,0
2006-06-26,12.26,12.44,12.19,12.32,91689,0
2006-06-27,12.27,12.41,11.61,11.72,257586,0
2006-06-28,11.68,11.68,11.15,11.36,270093,0
2006-06-29,11.3,11.95,11.29,11.91,188303,0
2006-06-30,11.95,12.2,11.62,12.1,132560,0
2006-07-03,12.39,12.39,11.95,12.06,154557,0
2006-07-05,11.94,12.06,11.8,11.95,177059,0
2006-07-06,12.1,12.31,11.91,12.02,214501,0
2006-07-07,12,12.04,11.71,11.71,114690,0
2006-07-10,11.72,11.93,11.3,11.87,157304,0
2006-07-11,11.86,12.49,11.63,12,216969,0
2006-07-12,11.88,11.94,11.42,11.55,179627,0
2006-07-13,11.36,11.41,10.56,10.84,317109,0
2006-07-14,10.76,10.95,10.5,10.75,186153,0
2006-07-17,10.79,11,10.61,10.78,108394,0
2006-07-18,10.98,11,10.63,10.84,85335,0
2006-07-19,10.95,11.82,10.95,11.6,96585,0
2006-07-20,11.69,11.76,10.9,10.97,64639,0
2006-07-21,10.9,11.27,10.71,10.74,101204,0
2006-07-24,10.85,11.12,10.85,10.99,51281,0
2006-07-25,10.72,11.15,10.72,10.86,80744,0
2006-07-26,10.72,11.02,10.07,10.1,366887,0
2006-07-27,10.11,10.53,10.11,10.35,115830,0
2006-07-28,10.42,11.07,10.35,10.88,166484,0
2006-07-31,10.88,11.45,10.88,11.36,71723,0
2006-08-01,11.36,11.5,11.25,11.4,131388,0
2006-08-02,11.45,12,11.36,11.37,143974,0
2006-08-03,11.46,11.51,10.93,11.06,86966,0
2006-08-04,11.28,11.82,11.2,11.29,137982,0
2006-08-07,11.42,12.69,11.42,12.1,269182,0
2006-08-08,12.8,12.97,12.6,12.81,363288,0
2006-08-09,13.01,13.99,13,13.55,424983,0
2006-08-10,13.62,13.7,12.97,13.01,191373,0
2006-08-11,13.04,13.28,12.93,13.21,127963,0
2006-08-14,13.4,13.77,13.1,13.26,288239,0
2006-08-15,13.3,13.3,12.96,13.09,195764,0
2006-08-16,13.27,13.8,13.17,13.6,226138,0
2006-08-17,13.75,15,13.75,14.81,374016,0
2006-08-18,15.07,15.69,14.97,15.48,321011,0
2006-08-21,15.4,15.56,14.5,14.86,274220,0
2006-08-22,14.67,15.5,14.57,15.37,171911,0
2006-08-23,15.33,15.36,14.81,15.28,134507,0
2006-08-24,15.16,15.31,14.58,15.09,229648,0
2006-08-25,15.01,15.25,14.9,15.04,104038,0
2006-08-28,15.09,15.2,14.9,15.01,101469,0
2006-08-29,14.91,15.83,14.88,15.8,239332,0
2006-08-30,15.95,16,15.53,15.69,180756,0
2006-08-31,15.81,16.24,15.63,16.07,204745,0
2006-09-01,16.05,16.3,15.88,16.27,196265,0
2006-09-05,16,16.42,15.91,16.42,196099,0
2006-09-06,16.36,16.45,16.11,16.18,289534,0
2006-09-07,16.07,16.07,15.35,15.83,351124,0
2006-09-08,15.8,15.8,14.91,15.02,279158,0
2006-09-11,15.02,15.03,14.3,14.33,250063,0
2006-09-12,14.26,14.64,13.77,14.51,203371,0
2006-09-13,14.42,15.08,14.22,15.08,150021,0
2006-09-14,15,15.56,15,15.39,271138,0
2006-09-15,15.55,15.86,15.32,15.65,192713,0
2006-09-18,15.6,16.25,15.48,15.81,150249,0
2006-09-19,15.88,16.05,14.93,15.29,125424,0
2006-09-20,15.45,15.45,14.83,14.93,121180,0
2006-09-21,14.84,15.2,14.83,15.05,73829,0
2006-09-22,14.85,15.04,14.5,14.57,77463,0
2006-09-25,14.57,14.57,14,14.31,101006,0
2006-09-26,14.3,14.69,14.07,14.35,87160,0
2006-09-27,14.35,14.45,14.15,14.26,117710,0
2006-09-28,14.36,14.4,14.23,14.33,102615,0
2006-09-29,14.27,15.12,14.27,14.89,137552,0
2006-10-02,14.73,14.85,14.55,14.6,53486,0
2006-10-03,14.52,15,14.4,14.64,94047,0
2006-10-04,14.88,15.43,14.54,15.32,161064,0
2006-10-05,15.3,15.48,15.16,15.4,106577,0
2006-10-06,15.43,16.97,15.43,16.94,609911,0
2006-10-09,17.2,17.5,16.98,17.32,577976,0
2006-10-10,17.56,17.58,16.75,17.31,171849,0
2006-10-11,17.2,17.43,16.98,17.1,102750,0
2006-10-12,16.98,17.58,16.76,17.55,220610,0
2006-10-13,17.6,17.95,17.1,17.47,253639,0
2006-10-16,17.47,17.94,17.47,17.84,104299,0
2006-10-17,17.76,17.76,17.01,17.28,179523,0
2006-10-18,17.61,17.75,17.07,17.23,126197,0
2006-10-19,17.2,18.5,17.1,18.44,734960,0
2006-10-20,18.5,18.5,18,18.38,154332,0
2006-10-23,18.43,19.2,18.34,19.06,751158,0
2006-10-24,19.25,19.95,19.24,19.83,629144,0
2006-10-25,19.84,20,19.56,19.92,388796,0
2006-10-26,19.9,20.5,19.8,20.42,395387,0
2006-10-27,20.91,21.45,20,20.66,897213,0
2006-10-30,20.75,20.8,19.65,19.85,489561,0
2006-10-31,19.77,19.77,18.92,19.65,379760,0
2006-11-01,19.66,19.69,18.99,19.05,194750,0
2006-11-02,18.89,18.91,17.78,18.62,435645,0
2006-11-03,18.56,19.25,18.55,18.7,210216,0
2006-11-06,18.8,19.44,18.8,19.34,205797,0
2006-11-07,20.76,23.68,20.51,23.68,1952614,0
2006-11-08,23.2,24.18,22.47,23.63,914915,0
2006-11-09,23.75,23.85,23.04,23.14,316420,0
2006-11-10,23.07,23.09,22,22.53,447436,0
2006-11-13,22.53,23.86,22.05,23.7,423415,0
2006-11-14,23.75,24.67,23.16,23.39,383447,0
2006-11-15,23.4,23.5,23.21,23.38,178890,0
2006-11-16,23.64,23.97,23.15,23.23,158424,0
2006-11-17,23.3,23.45,22.48,22.87,229860,0
2006-11-20,22.55,23,22.3,22.95,152149,0
2006-11-21,23.04,23.04,22.63,22.72,135384,0
2006-11-22,22.69,23.92,22.6,23.69,416059,0
2006-11-24,23.82,24.14,23.09,23.73,130292,0
2006-11-27,23.73,24.46,22.08,22.45,463955,0
2006-11-28,22.29,22.63,21.5,22.6,245652,0
2006-11-29,22.69,23.68,22.69,23.61,227028,0
2006-11-30,23.74,24.45,23.62,24.38,318705,0
2006-12-01,22.86,23.2,22.56,22.78,666105,0
2006-12-04,22.79,23.82,22.78,23.41,543195,0
2006-12-05,23.87,25.95,23.72,25.75,1267839,0
2006-12-06,25.27,26.18,25,25.82,508736,0
2006-12-07,26.05,26.26,24.72,24.99,338494,0
2006-12-08,25.54,25.54,24.42,24.9,206572,0
2006-12-11,24.76,25.74,24.76,25.12,302407,0
2006-12-12,25.2,25.45,24.56,25.25,165465,0
2006-12-13,25.45,26,25.45,25.87,349586,0
2006-12-14,26.5,27.44,24.5,24.91,819713,0
2006-12-15,24.94,25.39,24.6,24.68,360928,0
2006-12-18,24.97,25.69,24.78,25.08,329615,0
2006-12-19,25.21,25.23,23.55,24.22,347903,0
2006-12-20,24.9,25.58,24.45,24.88,237645,0
2006-12-21,25.47,25.74,24.58,24.72,216377,0
2006-12-22,25.07,25.07,23.94,24.04,189950,0
2006-12-26,23.95,25.33,23.95,25.08,201461,0
2006-12-27,25.01,25.08,24.6,25.05,171093,0
2006-12-28,25.2,25.25,24.55,25.08,254792,0
2006-12-29,25.16,25.5,24.57,24.64,160214,0
2007-01-03,25.14,26.62,25.05,25.75,467189,0
2007-01-04,25.95,26.4,25.5,25.87,336723,0
2007-01-05,25.99,25.99,25.1,25.32,208954,0
2007-01-08,25.85,26.91,25.27,26.6,601641,0
2007-01-09,27,27.05,26.18,26.54,328864,0
2007-01-10,26.6,26.6,25.5,25.93,294359,0
2007-01-11,26.11,26.93,26,26.23,317419,0
2007-01-12,26.3,26.98,26.03,26.98,213609,0
2007-01-16,27.58,28.11,27.25,27.65,518108,0
2007-01-17,27.88,28,27.05,27.24,317547,0
2007-01-18,27.4,27.55,24.79,25.03,792399,0
2007-01-19,24.94,25.53,24.07,24.93,659437,0
2007-01-22,25.06,25.56,24.94,25.51,353828,0
2007-01-23,25.57,26.86,25.11,26.66,426689,0
2007-01-24,26.71,27,25.1,26.11,421840,0
2007-01-25,26.55,26.91,26.39,26.65,356945,0
2007-01-26,26.85,27.29,26.36,27.22,235229,0
2007-01-29,27.39,27.98,26.99,27.46,343015,0
2007-01-30,27.7,28.05,27.57,27.66,311911,0
2007-01-31,27.71,28.79,27.71,28.79,421211,0
2007-02-01,28.8,29.06,27.86,28,618995,0
2007-02-02,28.25,28.62,27.67,28.61,418867,0
2007-02-05,28.58,29.55,28.5,28.94,318285,0
2007-02-06,29,29.29,28.54,29.02,156564,0
2007-02-07,29.36,29.6,28.79,28.95,134052,0
2007-02-08,29.25,29.45,28.65,28.94,167481,0
2007-02-09,29.4,29.44,27.68,28.52,338439,0
2007-02-12,28.19,28.19,26.28,26.87,679229,0
2007-02-13,26.83,27.85,26.82,27.51,272427,0
2007-02-14,27.52,28.33,27.51,28.1,224415,0
2007-02-15,28.34,28.44,27.62,27.7,263186,0
2007-02-16,27.7,28.12,27.27,28.12,170398,0
2007-02-20,28,28.1,27.22,27.67,287706,0
2007-02-21,27.32,27.72,27.28,27.72,177072,0
2007-02-22,27.81,28.36,27.53,28.3,304403,0
2007-02-23,28.25,28.29,27.84,28.11,259248,0
2007-02-26,28.16,29.68,28.13,29.6,677081,0
2007-02-27,29.11,29.11,25.13,25.7,1287657,0
2007-02-28,25.76,26.58,24.46,25.4,746431,0
2007-03-01,25.4,25.48,24.05,24.97,572021,0
2007-03-02,24.85,25.68,24.75,25.09,408845,0
2007-03-05,23.98,24.73,22.54,23.53,671808,0
2007-03-06,24.69,25.91,24.11,25.34,764396,0
2007-03-07,26,26.2,24.78,25.48,437675,0
2007-03-08,26.35,26.42,25.86,26.03,342060,0
2007-03-09,26.48,26.5,26.08,26.5,258127,0
2007-03-12,26.24,26.45,25.8,26.21,274272,0
2007-03-13,25.99,26.21,25.34,25.72,296206,0
2007-03-14,25.27,25.89,25.11,25.58,339412,0
2007-03-15,25.61,26.99,25.58,26.7,509878,0
2007-03-16,26.5,26.77,26.2,26.37,258526,0
2007-03-19,26.55,26.98,26.51,26.64,248904,0
2007-03-20,26.75,27.51,26.75,27.09,285791,0
2007-03-21,27.25,27.25,26.53,26.72,299205,0
2007-03-22,26.54,27.01,26.28,26.98,175960,0
2007-03-23,27,27.22,25.29,26.07,453147,0
2007-03-26,25.74,26.12,25.35,25.73,342103,0
2007-03-27,25.6,25.67,24.8,24.91,378672,0
2007-03-28,24.78,25.11,24.71,24.84,170306,0
2007-03-29,24.65,24.87,23.98,24.34,529871,0
2007-03-30,24.23,25.14,24.23,24.65,251377,0
2007-04-02,24.68,24.85,23.95,24.31,218548,0
2007-04-03,24.32,25.05,24.3,24.49,368820,0
2007-04-04,24.99,24.99,23.56,23.61,452534,0
2007-04-05,23.45,23.82,22.92,22.98,699875,0
2007-04-09,23,23.76,22.81,23.49,493824,0
2007-04-10,23.6,23.6,21.65,21.93,773085,0
2007-04-11,21.93,22.8,21.68,22.52,585756,0
2007-04-12,22.32,22.55,22.07,22.52,210603,0
2007-04-13,22.35,22.54,22.17,22.51,139188,0
2007-04-16,22.33,23.39,22.32,23.07,299669,0
2007-04-17,23.66,24.36,23.33,23.53,546724,0
2007-04-18,23.5,23.75,23.17,23.44,198549,0
2007-04-19,23.36,23.36,22.65,22.74,279286,0
2007-04-20,22.66,23.38,21.9,22.01,684469,0
2007-04-23,23.67,24.33,22.95,23.85,1934570,0
2007-04-24,24,24.76,23.74,24.66,853345,0
2007-04-25,24.96,24.97,23.81,24.32,781923,0
2007-04-26,24.5,24.72,24.05,24.5,415756,0
2007-04-27,24.5,24.62,24.15,24.59,326291,0
2007-04-30,25,25.45,24.81,25.14,646657,0
2007-05-01,25.45,25.55,23.93,24.57,534562,0
2007-05-02,24.57,25.7,24.57,25.69,620509,0
2007-05-03,25.7,26.19,25.39,26.05,400196,0
2007-05-04,26.14,26.24,25.7,25.92,716427,0
2007-05-07,26.2,26.44,25.35,25.39,510642,0
2007-05-08,23.01,27.15,23,26.72,2076718,0
2007-05-09,25.9,27,25.9,26.87,661454,0
2007-05-10,26.57,26.88,26.2,26.5,315901,0
2007-05-11,26.27,26.5,25.9,26.35,484206,0
2007-05-14,26.27,26.37,25.57,25.68,398650,0
2007-05-15,25.64,25.68,24.51,24.62,657451,0
2007-05-16,24.62,24.8,24.01,24.44,366687,0
2007-05-17,24.57,24.57,24.08,24.4,204359,0
2007-05-18,24.56,24.57,23.64,23.88,400138,0
2007-05-21,24.11,25.32,23.75,25.28,399258,0
2007-05-22,25.2,26.25,25.2,26.17,464444,0
2007-05-23,26.31,27.19,26.29,26.72,564694,0
2007-05-24,26.52,26.68,25.83,25.99,348394,0
2007-05-25,25.98,26.94,25.65,26.52,227595,0
2007-05-29,26.45,26.74,26.04,26.63,267146,0
2007-05-30,26.34,27.25,26.21,26.73,305026,0
2007-05-31,26.85,27.1,26.3,26.6,159647,0
2007-06-01,26.93,28.68,26.41,28.42,676272,0
2007-06-04,28.04,29.33,28.04,29.23,584724,0
2007-06-05,29.3,29.82,28.78,29.59,578391,0
2007-06-06,29.32,29.81,28.76,29.64,450867,0
2007-06-07,29.31,29.59,28,28.1,482177,0
2007-06-08,27.68,28.22,27.41,27.61,402270,0
2007-06-11,27.5,28.09,27.31,27.35,294750,0
2007-06-12,27.52,28.35,27.18,27.37,206234,0
2007-06-13,27.43,27.92,26.94,27.9,283121,0
2007-06-14,27.99,28.57,27.91,28.08,178160,0
2007-06-15,28.07,29,28.07,29,298224,0
2007-06-18,29.14,29.25,28.1,28.74,289183,0
2007-06-19,28.72,28.77,28.33,28.69,153928,0
2007-06-20,30,34.6,30,33.97,3568378,0
2007-06-21,34,38.2,33.32,37.93,2229253,0
2007-06-22,36.04,36.38,35.24,35.9,3523299,0
2007-06-25,35.71,36.36,33.21,33.4,1085967,0
2007-06-26,33.25,34.6,32.57,34.05,917133,0
2007-06-27,33.4,34.96,33,34.56,599944,0
2007-06-28,34.76,36.11,34.3,34.64,677019,0
2007-06-29,35.03,35.19,34.13,34.25,309921,0
2007-07-02,34.56,35,34.01,34.17,306746,0
2007-07-03,34.12,34.42,33.75,33.8,181805,0
2007-07-05,33.9,35.69,33.9,35.48,315753,0
2007-07-06,35.63,35.85,34.81,35.37,299009,0
2007-07-09,35.71,35.71,33.34,33.46,561838,0
2007-07-10,34.12,34.12,32.27,32.32,535726,0
2007-07-11,32.63,32.91,32.07,32.84,557681,0
2007-07-12,33.18,33.64,32.12,32.67,515760,0
2007-07-13,32.81,33.24,32,32.11,357372,0
2007-07-16,34.09,34.99,33,33.3,1021526,0
2007-07-17,33.77,34.58,33.51,33.72,786868,0
2007-07-18,34,34.11,33,33.29,676668,0
2007-07-19,34.11,34.11,32.52,33.09,418932,0
2007-07-20,33.02,33.37,32.05,32.78,533946,0
2007-07-23,32.81,33.74,32.41,33.31,461671,0
2007-07-24,33.24,33.24,29.56,29.7,1194594,0
2007-07-25,30.5,30.69,27.81,28.91,1399590,0
2007-07-26,26.81,28.32,25.75,26.26,1762640,0
2007-07-27,26.49,28.57,26.45,27.4,1318381,0
2007-07-30,28.5,29.12,27.42,28.85,812178,0
2007-07-31,29.39,29.6,27.49,27.97,914087,0
2007-08-01,27.65,28.8,26.34,28.61,1770085,0
2007-08-02,29.49,29.75,28.11,28.95,1088828,0
2007-08-03,29.38,29.38,27.4,27.99,782250,0
2007-08-06,24.35,27.51,24.1,27.37,3494649,0
2007-08-07,27.75,29.45,26.96,29.28,959100,0
2007-08-08,29.63,33.6,29.3,33.36,1665764,0
2007-08-09,31.5,34.76,30.6,34.38,1117332,0
2007-08-10,34,34.3,32.69,33.91,524027,0
2007-08-13,34.04,34.25,30.85,31.2,542128,0
2007-08-14,31.2,31.56,29.35,29.45,626539,0
2007-08-15,29.45,30.16,29.45,29.96,386907,0
2007-08-16,28.55,30.42,28,30.42,515116,0
2007-08-17,31.45,32,29,29.94,418532,0
2007-08-20,29.99,31.83,29.22,31.44,541747,0
2007-08-21,31.6,32.38,30.57,31.25,412029,0
2007-08-22,31.5,31.82,30.25,30.36,340477,0
2007-08-23,30.5,30.8,29,29.11,333410,0
2007-08-24,29.05,29.2,28.37,28.74,297891,0
2007-08-27,28.99,28.99,27.1,27.53,675716,0
2007-08-28,27.27,27.5,26.48,26.61,498825,0
2007-08-29,26.77,27.79,26.46,27.79,524327,0
2007-08-30,27.63,27.97,26.89,26.98,426252,0
2007-08-31,28.66,29.65,28.15,29.1,750916,0
2007-09-04,28.43,29.6,28.3,28.76,329624,0
2007-09-05,28.46,28.9,27.58,28,344317,0
2007-09-06,28,28.43,27.13,27.29,311250,0
2007-09-07,26.82,26.96,25.56,25.87,720182,0
2007-09-10,26.07,26.53,24.6,24.7,809370,0
2007-09-11,25.07,25.46,23.79,24.13,773020,0
2007-09-12,23.88,24.04,22.75,22.98,1044045,0
2007-09-13,23.65,23.68,22.5,22.74,679285,0
2007-09-14,23.25,23.85,22.92,23.67,966172,0
2007-09-17,23.72,24.16,23.37,23.5,651948,0
2007-09-18,23.75,25.46,23.58,25.13,848121,0
2007-09-19,25.14,25.45,24.14,24.55,879965,0
2007-09-20,24.41,24.49,23.85,24.4,684568,0
2007-09-21,24.51,25.08,24.19,24.36,899453,0
2007-09-24,24.4,24.95,23.77,24.09,879253,0
2007-09-25,24,24.25,23.45,23.63,710850,0
2007-09-26,23.7,23.96,22.4,22.88,779991,0
2007-09-27,22.29,22.6,20.65,21.96,2152819,0
2007-09-28,22.32,23.3,22.05,22.09,887196,0
2007-10-01,22.92,24.68,22.75,23.46,1409032,0
2007-10-02,24.23,24.23,23.07,23.37,800674,0
2007-10-03,23.39,26,23.13,25.83,1775523,0
2007-10-04,26.19,27.06,25.65,26.96,1254698,0
2007-10-05,27.2,27.55,26.46,26.91,1164437,0
2007-10-08,26.8,27.77,26.3,27.16,372942,0
2007-10-09,27.5,28.5,27.37,28.39,452274,0
2007-10-10,28.5,28.5,27.89,28.22,195242,0
2007-10-11,28.54,28.56,26.01,26.73,492602,0
2007-10-12,26.1,26.5,25.7,26.46,370496,0
2007-10-15,29.5,29.9,28.5,28.99,1310182,0
2007-10-16,29.44,29.49,28.66,28.74,390517,0
2007-10-17,31.24,34,31.06,33.52,1903364,0
2007-10-18,32.39,34.48,32.32,33.74,704034,0
2007-10-19,33.75,33.98,31.41,32.3,746508,0
2007-10-22,30.35,30.86,28.75,30.06,886232,0
2007-10-23,30.63,31.18,29.41,30.38,751244,0
2007-10-24,30,30.7,29,29.79,453702,0
2007-10-25,30,30.48,29.15,29.64,292893,0
2007-10-26,30.45,30.45,28.89,29.16,558500,0
2007-10-29,29.98,30.01,29.18,29.48,226242,0
2007-10-30,29.5,29.64,28.75,28.82,213211,0
2007-10-31,28.91,29.57,28.8,29.57,332981,0
2007-11-01,29.5,29.5,28.5,28.75,355531,0
2007-11-02,29.16,29.5,28.5,29.34,275518,0
2007-11-05,30.8,30.8,28.8,28.8,433855,0
2007-11-06,28.29,30.15,27.25,29.78,756631,0
2007-11-07,28.97,30.14,28.75,29.87,477664,0
2007-11-08,30.45,31.2,29.79,30.27,626576,0
2007-11-09,30.28,30.29,28.5,28.64,669016,0
2007-11-12,28.26,28.64,25,25.11,2072996,0
2007-11-13,25.3,25.93,23.91,24.39,1603955,0
2007-11-14,25.45,25.9,24.21,24.94,782840,0
2007-11-15,26,26,23.11,23.7,705809,0
2007-11-16,23.89,23.96,22.71,23.33,1140977,0
2007-11-19,23.6,23.78,22.78,23.06,575891,0
2007-11-20,23.1,23.89,22.67,23.25,606718,0
2007-11-21,22.92,23.09,22.03,22.08,406771,0
2007-11-23,22.71,22.71,21.55,21.96,262489,0
2007-11-26,21.75,23.1,21.59,22.11,448827,0
2007-11-27,22.75,23.44,22.55,22.76,320783,0
2007-11-28,23.23,25.2,23.04,24.47,646249,0
2007-11-29,25.46,25.47,24,24.43,443245,0
2007-11-30,25.35,25.48,23.95,24.41,385575,0
2007-12-03,25,25,24.03,24.05,183914,0
2007-12-04,24.13,24.28,23.69,24.07,138073,0
2007-12-05,24.16,24.45,22.91,23.21,392778,0
2007-12-06,22.93,23.14,22.12,23.13,407675,0
2007-12-07,23.14,23.39,22.85,23.12,282373,0
2007-12-10,23.13,23.45,22.75,23.08,407146,0
2007-12-11,22.75,23.5,22.25,22.28,395463,0
2007-12-12,23,23.25,21.23,21.53,639906,0
2007-12-13,21.25,21.33,16.89,17.02,5059880,0
2007-12-14,17.45,19.43,17.3,17.56,1747080,0
2007-12-17,17.99,18.47,17.86,18.19,638497,0
2007-12-18,18.22,18.47,17.1,17.98,672129,0
2007-12-19,17.81,19.1,17.67,19.01,1079344,0
2007-12-20,19.43,20.65,19.29,20.4,850620,0
2007-12-21,22,22,20.01,20.77,780256,0
2007-12-24,20.91,21.15,20.21,20.37,217292,0
2007-12-26,20.49,22.12,20.48,21.84,508653,0
2007-12-27,21.92,23.24,21.5,22.61,662898,0
2007-12-28,22.23,22.85,22.1,22.74,422091,0
2007-12-31,22.75,22.8,22.34,22.65,271742,0
2008-01-02,22.53,22.94,22,22.52,395518,0
2008-01-03,22.94,22.94,22.03,22.3,344047,0
2008-01-04,22,22,20.63,20.79,679327,0
2008-01-07,20.79,20.91,19.37,20.7,426670,0
2008-01-08,20.54,21.5,20,20.21,341427,0
2008-01-09,20.09,20.62,18.75,20.62,577208,0
2008-01-10,19.76,21.12,19.76,20.49,178008,0
2008-01-11,20.01,20.81,19.9,20.59,190881,0
2008-01-14,21.25,21.25,19.69,20.65,1121126,0
2008-01-15,20.45,20.45,19.11,19.79,292935,0
2008-01-16,19.41,19.66,18.11,18.19,548882,0
2008-01-17,18.39,18.45,17.13,17.5,377756,0
2008-01-18,18,18.13,16.25,16.46,505246,0
2008-01-22,14.7,17.6,14.15,16.36,719601,0
2008-01-23,16.29,16.98,15.25,16.74,468545,0
2008-01-24,16.28,18.58,16.28,18.24,609132,0
2008-01-25,18.75,19.4,18.56,19.13,293805,0
2008-01-28,19.48,19.48,18.01,19.18,276594,0
2008-01-29,19.4,19.4,18.75,19.08,157828,0
2008-01-30,18.9,19.25,18.5,18.9,165763,0
2008-01-31,18.6,19.48,18.6,19.04,209629,0
2008-02-01,19.31,19.75,18.85,19.57,233608,0
2008-02-04,19.75,19.75,19.15,19.5,148154,0
2008-02-05,19.42,19.49,18,18.22,260628,0
2008-02-06,18.56,18.74,17.75,18.04,194806,0
2008-02-07,17.84,18.15,17.44,17.89,376386,0
2008-02-08,18.11,18.25,17.47,17.68,245023,0
2008-02-11,17.35,18.41,16.77,17.23,393524,0
2008-02-12,17.7,17.99,16.54,17.03,378772,0
2008-02-13,17.08,18,16.51,17.69,408937,0
2008-02-14,17.94,18.93,17.56,18.43,385318,0
2008-02-15,18.29,18.89,17.6,17.8,343832,0
2008-02-19,18.07,18.69,18.07,18.16,297012,0
2008-02-20,18.15,18.69,17.76,18.52,171900,0
2008-02-21,18.98,20.4,18.98,19.6,500578,0
2008-02-22,19.76,20.2,19.5,20.02,300228,0
2008-02-25,20.07,20.07,19.62,19.86,217017,0
2008-02-26,19.87,21,19.8,19.97,310328,0
2008-02-27,19.65,20.32,19.59,19.88,117947,0
2008-02-28,19.76,20.99,19.64,20.57,247501,0
2008-02-29,20.52,20.82,19.5,20.07,239810,0
2008-03-03,20.16,20.44,19.84,19.98,223579,0
2008-03-04,19.73,19.92,19.38,19.57,256919,0
2008-03-05,17,18.99,16.71,18.99,1522934,0
2008-03-06,18.12,18.82,17.55,17.55,409266,0
2008-03-07,17.25,18.44,17.19,17.95,355917,0
2008-03-10,17.07,18.2,16.8,17.31,360254,0
2008-03-11,16.82,17.48,16.53,17.14,623671,0
2008-03-12,17.12,17.4,16.4,16.93,348924,0
2008-03-13,17.1,17.48,16.73,17.37,236221,0
2008-03-14,17.49,17.84,16.31,16.57,246491,0
2008-03-17,16.04,16.34,15.76,15.77,407392,0
2008-03-18,16.98,19,16.51,18.86,755010,0
2008-03-19,19,19.7,17.5,17.97,536291,0
2008-03-20,19.27,19.27,17.99,19.11,501392,0
2008-03-24,19.92,19.92,19.25,19.8,264632,0
2008-03-25,19.92,20,19.56,20,177115,0
2008-03-26,19.99,20.72,19.51,20.07,305620,0
2008-03-27,20.72,20.72,19.7,19.77,272155,0
2008-03-28,20,20,19.5,19.57,319998,0
2008-03-31,19.88,20.5,19.75,20.5,248370,0
2008-04-01,20.17,20.94,19.13,20,444211,0
2008-04-02,19.79,20.72,19.13,20.68,203433,0
2008-04-03,20.7,21,20.2,20.89,127600,0
2008-04-04,21,21.15,20.24,20.71,223938,0
2008-04-07,20.5,20.8,20.09,20.38,156052,0
2008-04-08,20.26,20.37,20,20.3,126696,0
2008-04-09,20.29,20.88,20.02,20.53,278728,0
2008-04-10,20.86,24,20.53,23.78,1121906,0
2008-04-11,23.27,23.47,22.31,22.47,530877,0
2008-04-14,22.47,23.94,22.24,23.13,504426,0
2008-04-15,23.43,23.61,22.45,22.74,201923,0
2008-04-16,23.47,24.57,23.1,23.4,534352,0
2008-04-17,23.54,23.89,22.72,22.91,248705,0
2008-04-18,23.58,23.6,22.7,23.16,248852,0
2008-04-21,23.59,24.08,23.1,23.96,218153,0
2008-04-22,25.39,25.71,24.3,24.65,945538,0
2008-04-23,25,25.45,24.46,24.59,356639,0
2008-04-24,24.71,24.95,24,24.72,223663,0
2008-04-25,24.87,24.88,24.03,24.51,217609,0
2008-04-28,25.64,25.74,24.9,25.23,538140,0
2008-04-29,25.55,26.68,25.31,26.3,365879,0
2008-04-30,26.72,27.16,25.01,25.7,713329,0
2008-05-01,25.7,26.08,25.06,25.7,604055,0
2008-05-02,25.7,25.74,24.1,24.17,503925,0
2008-05-05,24.17,24.38,22.52,23.38,1161345,0
2008-05-06,21.91,23.85,21.53,23.51,1180282,0
2008-05-07,22.58,23.15,22.16,22.27,574745,0
2008-05-08,22.72,22.93,22.26,22.5,758799,0
2008-05-09,22.65,23.23,22.05,22.76,432559,0
2008-05-12,23.31,23.31,22,22.68,479303,0
2008-05-13,22.78,23.9,22.57,23.59,285591,0
2008-05-14,23.48,24.43,23.48,24.03,302989,0
2008-05-15,24,24.42,23.65,23.99,174931,0
2008-05-16,24.13,24.62,24.13,24.26,384587,0
2008-05-19,24.4,24.85,23.71,24.04,630785,0
2008-05-20,24.26,24.79,23.65,24.25,294499,0
2008-05-21,24.3,24.3,23.01,23.29,423093,0
2008-05-22,23,23.5,22.15,22.8,323168,0
2008-05-23,22.78,23.49,22.35,22.86,210157,0
2008-05-27,22.93,23.2,22.51,23.13,141770,0
2008-05-28,23.27,23.48,22.62,23.38,334689,0
2008-05-29,23.35,24.92,23.05,24.46,555859,0
2008-05-30,24.83,26.2,24.69,25.44,504264,0
2008-06-02,25.45,26.01,24.75,25.59,369942,0
2008-06-03,25.75,25.85,25.13,25.5,247376,0
2008-06-04,25.16,26.25,25.11,25.9,560078,0
2008-06-05,25.93,25.97,25.25,25.63,613632,0
2008-06-06,25.49,25.58,24.3,24.78,329627,0
2008-06-09,25.2,25.2,23.61,24.72,511837,0
2008-06-10,24.34,24.7,23.83,24.13,626458,0
2008-06-11,24,24.16,21.65,22,817497,0
2008-06-12,22.1,22.49,20.75,21.21,860623,0
2008-06-13,21.25,21.37,19.65,21.3,690748,0
2008-06-16,21.5,23.21,21.39,23,633061,0
2008-06-17,22.93,22.93,21.9,22.75,762058,0
2008-06-18,22.12,22.25,20.72,21.87,882955,0
2008-06-19,21.64,22.26,20.81,21.23,294094,0
2008-06-20,21.47,21.95,20.8,21.03,793913,0
2008-06-23,21.5,22,21.17,21.74,520830,0
2008-06-24,21.7,21.73,20.64,20.65,421241,0
2008-06-25,20.79,21.2,20.42,20.92,678270,0
2008-06-26,20.94,20.94,19.42,20,533100,0
2008-06-27,19.51,19.85,18.7,18.87,480045,0
2008-06-30,18.97,19.43,17.55,17.62,569473,0
2008-07-01,17.4,18.2,17.4,18.14,1213462,0
2008-07-02,18.21,19,18,18.84,558099,0
2008-07-03,18.75,19,18.36,18.57,333598,0
2008-07-07,18.53,18.75,18,18.22,320324,0
2008-07-08,18.25,18.68,16.67,17.75,622059,0
2008-07-09,17.63,17.66,17.07,17.25,302854,0
2008-07-10,17.25,18.29,17.1,17.67,225440,0
2008-07-11,17.55,18.46,17.05,18.17,294542,0
2008-07-14,18.3,18.35,16.6,17.32,1259243,0
2008-07-15,16.93,16.93,15.05,15.4,937485,0
2008-07-16,15.4,15.98,14.52,15.75,720615,0
2008-07-17,15.87,16.08,15.53,15.83,447453,0
2008-07-18,16.13,16.13,15.1,15.61,524611,0
2008-07-21,15.61,15.94,15.42,15.71,244223,0
2008-07-22,15.57,16.14,15.5,15.92,374055,0
2008-07-23,16.02,17.2,15.96,16.99,842354,0
2008-07-24,17.49,17.75,16.11,16.48,406533,0
2008-07-25,16.49,16.83,16.16,16.5,327662,0
2008-07-28,16.39,16.75,16.29,16.55,350978,0
2008-07-29,16.56,17.25,16.54,16.88,413784,0
2008-07-30,17.07,18.24,16.8,18.2,551130,0
2008-07-31,18.02,18.71,17.9,18.53,581609,0
2008-08-01,18.6,18.6,17.26,17.57,242740,0
2008-08-04,17.74,18.25,17,17.58,331185,0
2008-08-05,17.8,18.45,17.77,17.88,376717,0
2008-08-06,17.75,17.85,16.75,17.21,488689,0
2008-08-07,17.43,17.45,16.75,16.83,500673,0
2008-08-08,17.34,17.34,15.67,15.8,793246,0
2008-08-11,15.33,16,14.9,15.64,890436,0
2008-08-12,15.02,16,15.02,15.46,613827,0
2008-08-13,15.42,15.76,15.07,15.58,983119,0
2008-08-14,15.75,18.3,15.65,18.25,799840,0
2008-08-15,18.23,18.75,17.58,18.42,654223,0
2008-08-18,18.42,18.5,17.81,18.35,819562,0
2008-08-19,18.2,18.9,18.05,18.68,473654,0
2008-08-20,18.65,19.7,18.28,19.68,574067,0
2008-08-21,19.49,20.84,19.11,20.42,341719,0
2008-08-22,20.5,21.23,20.5,21.12,311769,0
2008-08-25,21,21.96,20.8,21.65,445038,0
2008-08-26,21.42,22.25,20.72,20.79,394174,0
2008-08-27,20.88,20.96,19.53,20.41,443593,0
2008-08-28,20.48,20.5,18.68,19.15,374006,0
2008-08-29,19.01,19.01,18.22,18.34,431373,0
2008-09-02,18.73,18.83,18.05,18.39,262776,0
2008-09-03,18.25,19.06,17.94,18.98,357119,0
2008-09-04,18.85,18.88,18.2,18.68,532787,0
2008-09-05,18.49,18.64,17.89,18.29,238191,0
2008-09-08,18.49,21.5,18.39,18.97,426009,0
2008-09-09,18.97,18.97,17.54,18.25,325986,0
2008-09-10,18.29,18.83,17.74,18.11,449266,0
2008-09-11,17.81,18.75,17.04,18.72,554240,0
2008-09-12,18.92,18.92,17.54,18.44,401049,0
2008-09-15,17.78,19.02,17.54,18.19,390253,0
2008-09-16,17.77,18.78,17.75,18.68,403344,0
2008-09-17,18.39,20.85,18.09,20.43,807398,0
2008-09-18,20.04,24.69,20.04,23.39,1331840,0
2008-09-19,23.96,24.76,22.12,24.76,2461753,0
2008-09-22,23.84,24.22,22.1,22.71,530024,0
2008-09-23,22.58,22.86,20.55,21.01,506541,0
2008-09-24,20.99,22.14,20.03,20.59,421039,0
2008-09-25,20.2,20.71,19.56,19.79,213004,0
2008-09-26,19.03,20.17,18.6,19.25,253065,0
2008-09-29,18.9,19.25,16,16,371498,0
2008-09-30,16.83,18.29,16.8,18.09,300671,0
2008-10-01,18.08,18.95,17.32,18,237585,0
2008-10-02,17.87,18.15,17.6,17.72,323351,0
2008-10-03,17.86,18.47,17.08,17.25,222863,0
2008-10-06,16.43,17.5,15.13,16.33,665970,0
2008-10-07,16.26,16.89,15.26,15.5,488310,0
2008-10-08,15.29,15.98,14.25,14.62,579857,0
2008-10-09,14.09,14.19,11.2,11.42,1106986,0
2008-10-10,9.26,13.49,9.01,12.42,979968,0
2008-10-13,13.38,15.22,13.38,15.21,438637,0
2008-10-14,16.68,16.7,13.54,14.52,252788,0
2008-10-15,14.03,14.28,11.93,12.52,425734,0
2008-10-16,13,14.43,12.24,14.14,275232,0
2008-10-17,13.68,14.04,12.74,12.74,484553,0
2008-10-20,13.09,13.46,12.37,12.83,324658,0
2008-10-21,12.68,12.7,12.01,12.15,252829,0
2008-10-22,12.14,12.45,10.67,11.14,362381,0
2008-10-23,11.23,11.25,10.3,10.8,414988,0
2008-10-24,10.01,10.24,9.6,9.99,686026,0
2008-10-27,10,10.19,9.62,9.65,382656,0
2008-10-28,9.94,10.36,9.04,9.68,368786,0
2008-10-29,9.8,10.18,9.37,9.86,380191,0
2008-10-30,10.22,10.94,10.05,10.5,223031,0
2008-10-31,10.46,11.75,10.34,11.75,284988,0
2008-11-03,11.7,12.35,11.61,12.23,218853,0
2008-11-04,12.51,13,12.28,12.68,279591,0
2008-11-05,12.6,13.41,11.92,11.95,272994,0
2008-11-06,11.83,12.33,11.21,11.4,201964,0
2008-11-07,11.78,11.82,11.02,11.42,170079,0
2008-11-10,10.18,10.87,9.28,9.4,569972,0
2008-11-11,9.15,9.54,8.93,9.14,459737,0
2008-11-12,8.78,9.19,8.34,8.61,640582,0
2008-11-13,8.64,8.65,8,8.63,593785,0
2008-11-14,8.4,8.98,8.11,8.46,340087,0
2008-11-17,8.43,8.45,8.03,8.1,282256,0
2008-11-18,8.05,8.59,8,8.51,298156,0
2008-11-19,8.38,8.79,8.2,8.3,296400,0
2008-11-20,8.1,8.28,6.74,6.84,329459,0
2008-11-21,6.94,7.3,6.05,7.25,392004,0
2008-11-24,7.34,8,7.14,7.79,191726,0
2008-11-25,7.98,8,7.3,7.91,245832,0
2008-11-26,7.71,8.82,7.51,8.8,164280,0
2008-11-28,8.81,8.85,8.39,8.84,95343,0
2008-12-01,8.49,8.84,7.42,7.44,246929,0
2008-12-02,7.61,7.62,7.01,7.42,226888,0
2008-12-03,7.14,8.4,7.04,8.34,431463,0
2008-12-04,8.26,8.62,7.27,7.48,250251,0
2008-12-05,7.51,8.1,7.15,8.03,287711,0
2008-12-08,7.97,9.85,7.92,9.51,389251,0
2008-12-09,9.32,10.39,9.09,9.33,448104,0
2008-12-10,10.45,10.49,9.53,9.95,234188,0
2008-12-11,10.15,10.8,9.1,9.31,236755,0
2008-12-12,9,9.74,8.68,9.53,208892,0
2008-12-15,9.6,10.17,9.2,9.39,135334,0
2008-12-16,9.57,10.2,9.4,10.2,207365,0
2008-12-17,10.05,10.45,9.77,10.1,281357,0
2008-12-18,10.1,11.75,10.1,11.13,350100,0
2008-12-19,11.75,12,11.03,11.27,361686,0
2008-12-22,11.31,11.35,10.05,10.64,217785,0
2008-12-23,10.68,11.23,10.32,10.61,190773,0
2008-12-24,10.59,11.59,10.5,11.01,97167,0
2008-12-26,11.04,11.2,10.65,10.89,85371,0
2008-12-29,10.87,11.01,10.05,10.17,185810,0
2008-12-30,10.3,10.35,9.83,10.09,277092,0
2008-12-31,10.06,10.64,10.02,10.59,250389,0
2009-01-02,10.77,11.74,10.62,11.57,258041,0
2009-01-05,11.57,11.63,10.88,11.46,262583,0
2009-01-06,11.53,12.23,11.53,11.96,276071,0
2009-01-07,11.72,11.8,10.91,11.22,218856,0
2009-01-08,11.13,12,10.94,11.99,165554,0
2009-01-09,11.95,11.97,11.2,11.21,142492,0
2009-01-12,11.13,11.19,10.25,10.37,156975,0
2009-01-13,10.48,10.79,10.36,10.45,138923,0
2009-01-14,10.25,10.45,9.4,9.45,157829,0
2009-01-15,9.41,9.79,8.77,9.79,169407,0
2009-01-16,9.89,9.91,9.07,9.53,132096,0
2009-01-20,9.24,9.6,8.92,9,190483,0
2009-01-21,9.07,9.43,8.8,9.35,141524,0
2009-01-22,9.07,9.25,8.8,9,96120,0
2009-01-23,8.8,9.13,8.71,8.81,114990,0
2009-01-26,8.57,9.25,8.56,9.01,240293,0
2009-01-27,8.97,9.24,8.66,8.91,154533,0
2009-01-28,9,9.47,8.93,9.47,206994,0
2009-01-29,9.59,10.1,9.59,10.01,297524,0
2009-01-30,10.11,10.22,9.96,10.01,261374,0
2009-02-02,9.81,10.3,9.55,10.12,146292,0
2009-02-03,10.28,10.89,10.03,10.83,184925,0
2009-02-04,10.94,11.5,10.77,10.96,303067,0
2009-02-05,10.91,11.22,10.74,11.15,195916,0
2009-02-06,10.72,11.44,10.72,10.92,209515,0
2009-02-09,10.9,10.9,10.4,10.5,236671,0
2009-02-10,10.49,11.5,10.28,10.46,203099,0
2009-02-11,10.56,10.75,10.1,10.18,100609,0
2009-02-12,10.25,10.42,9.62,10.37,217246,0
2009-02-13,10.41,11.38,10.41,11.29,247521,0
2009-02-17,10.75,10.92,10.16,10.24,134961,0
2009-02-18,10.33,10.7,9.85,10.1,134120,0
2009-02-19,10.13,10.57,10.13,10.24,101829,0
2009-02-20,10.05,10.23,9.45,9.67,136416,0
2009-02-23,9.72,9.72,8.42,8.5,191574,0
2009-02-24,8.63,9.16,8.2,9.13,200935,0
2009-02-25,9.09,9.41,8.42,8.69,129493,0
2009-02-26,8.73,8.82,8.06,8.07,158503,0
2009-02-27,8.01,9.49,7.95,9.24,276500,0
2009-03-02,8.95,9.12,8.1,8.13,199278,0
2009-03-03,8.2,8.23,7.55,7.55,206486,0
2009-03-04,7.76,8.44,7.76,8.28,253761,0
2009-03-05,7.75,8.18,7.33,7.65,297813,0
2009-03-06,7.79,8.07,7.01,7.48,244752,0
2009-03-09,7.35,7.95,7.3,7.81,191705,0
2009-03-10,8.02,9.36,8,9.09,257166,0
2009-03-11,9.19,9.5,9.03,9.1,139227,0
2009-03-12,9.05,10.04,9.02,9.99,154162,0
2009-03-13,10.11,10.63,9.92,9.96,141422,0
2009-03-16,9.97,10.5,9.43,10.21,200725,0
2009-03-17,10.2,10.36,9.39,10.13,211905,0
2009-03-18,10.02,10.35,9.55,10.31,172649,0
2009-03-19,10.45,10.6,10.28,10.46,122432,0
2009-03-20,10.59,10.68,9.42,9.46,189395,0
2009-03-23,9.76,10.5,9.5,10.49,193795,0
2009-03-24,10.35,11.1,10.3,10.44,180057,0
2009-03-25,10.5,11.57,10.42,11.47,226517,0
2009-03-26,11.64,11.73,11.14,11.61,193363,0
2009-03-27,11.36,11.95,11.21,11.49,150055,0
2009-03-30,11.18,11.18,10.33,10.56,238877,0
2009-03-31,10.58,11.02,10.42,10.46,118241,0
2009-04-01,10.45,11.2,10.27,11.12,146900,0
2009-04-02,11.27,12.18,11.18,12.06,240438,0
2009-04-03,11.99,13.06,11.8,12.74,335716,0
2009-04-06,12.05,12.73,11.51,12.35,228817,0
2009-04-07,12.07,12.3,11.34,11.45,240589,0
2009-04-08,11.74,12.04,11.29,11.69,205405,0
2009-04-09,12.02,12.48,11.85,12.36,228389,0
2009-04-13,12.01,12.3,11.66,12.25,205235,0
2009-04-14,11.96,12.23,11.81,11.95,126957,0
2009-04-15,11.87,12.96,11.87,12.64,198572,0
2009-04-16,12.38,13.05,12.34,12.98,144796,0
2009-04-17,13.03,13.67,13,13.38,204562,0
2009-04-20,12.88,13,11.91,11.96,241445,0
2009-04-21,11.86,12.8,11.79,12.65,187239,0
2009-04-22,12.46,13.76,12.46,13.29,215347,0
2009-04-23,13.71,13.73,12.94,13.41,143847,0
2009-04-24,13.65,14.15,13.41,13.71,333507,0
2009-04-27,13.32,13.99,13.31,13.55,212514,0
2009-04-28,13.03,13.48,12.14,12.24,368641,0
2009-04-29,12.34,13.24,12.29,12.9,343104,0
2009-04-30,13.08,13.75,12.83,13.11,250233,0
2009-05-01,13.14,13.76,13.12,13.28,189734,0
2009-05-04,13.27,13.57,13,13.24,265438,0
2009-05-05,12.25,12.68,12,12.32,447010,0
2009-05-06,12.13,12.7,11.8,12.06,266949,0
2009-05-07,12.24,12.42,11.71,11.84,236802,0
2009-05-08,12,12.79,11.88,12.72,221692,0
2009-05-11,12.45,12.69,12.11,12.38,128441,0
2009-05-12,12.52,12.52,11.3,11.58,241785,0
2009-05-13,11.31,11.36,10.11,10.28,341814,0
2009-05-14,10.36,10.44,10.16,10.19,203452,0
2009-05-15,10.24,10.36,9.86,9.93,181088,0
2009-05-18,10.11,10.35,9.97,10.17,193785,0
2009-05-19,10.05,10.28,9.77,10.13,229502,0
2009-05-20,10.26,10.64,9.76,10.16,181410,0
2009-05-21,10,10.49,9.84,10.01,133418,0
2009-05-22,10.06,10.18,9.75,9.86,205354,0
2009-05-26,9.79,10.37,9.79,10.35,167670,0
2009-05-27,10.29,10.45,10.01,10.05,160589,0
2009-05-28,10.01,10.12,9.7,9.97,172236,0
2009-05-29,9.98,10,9.53,9.76,210000,0
2009-06-01,9.95,10.34,9.85,10.25,158612,0
2009-06-02,10.14,10.73,10.08,10.38,162086,0
2009-06-03,10.24,10.37,10.03,10.23,130062,0
2009-06-04,10.27,10.39,10.01,10.37,171635,0
2009-06-05,10.49,10.98,10.49,10.92,187662,0
2009-06-08,10.89,10.99,10.49,10.76,159150,0
2009-06-09,10.86,11.11,10.66,10.99,102794,0
2009-06-10,11.07,11.34,10.48,10.83,186441,0
2009-06-11,10.83,11.07,10.58,10.83,91690,0
2009-06-12,10.62,10.94,10.51,10.85,130584,0
2009-06-15,10.55,10.63,10.09,10.42,114813,0
2009-06-16,10.58,10.8,10.11,10.12,114836,0
2009-06-17,10.16,10.22,9.66,10.11,198361,0
2009-06-18,10.06,10.2,9.8,9.96,92373,0
2009-06-19,10.13,10.33,9.7,9.99,253739,0
2009-06-22,9.9,9.97,9.28,9.47,164064,0
2009-06-23,9.59,9.75,9.36,9.37,95982,0
2009-06-24,9.45,9.9,9.44,9.5,120272,0
2009-06-25,9.39,9.82,9.32,9.81,123327,0
2009-06-26,9.69,9.84,9.42,9.69,322892,0
2009-06-29,9.73,10,9.34,9.54,178273,0
2009-06-30,9.6,9.96,9.37,9.7,164468,0
2009-07-01,9.82,10.2,9.72,9.82,98147,0
2009-07-02,9.59,9.68,9.04,9.04,152367,0
2009-07-06,9.14,9.14,8.59,8.68,125599,0
2009-07-07,8.7,8.72,8.24,8.24,185244,0
2009-07-08,8.32,8.65,8.25,8.29,309704,0
2009-07-09,8.48,8.48,8.11,8.16,190379,0
2009-07-10,8.15,8.19,7.9,8.11,171031,0
2009-07-13,8.11,8.29,7.9,8.2,224100,0
2009-07-14,8.22,8.63,8.15,8.22,147270,0
2009-07-15,8.39,8.67,8.39,8.61,302781,0
2009-07-16,8.52,8.72,8.4,8.58,288946,0
2009-07-17,9.18,9.18,8.42,8.64,199308,0
2009-07-20,8.89,9.33,8.88,9.22,203027,0
2009-07-21,9.29,9.4,8.83,9.01,149090,0
2009-07-22,8.93,9.08,8.65,8.9,110858,0
2009-07-23,8.9,9.72,8.87,9.58,233183,0
2009-07-24,9.45,9.69,9.25,9.62,94137,0
2009-07-27,9.6,9.83,9.35,9.46,119429,0
2009-07-28,9.33,9.68,9.05,9.18,125440,0
2009-07-29,9.06,9.15,8.86,8.91,92599,0
2009-07-30,9,9.4,8.96,9.17,155053,0
2009-07-31,9.15,9.33,8.96,8.96,145477,0
2009-08-03,9.11,9.48,8.9,9.06,148036,0
2009-08-04,9,9.37,8.98,9.34,154396,0
2009-08-05,9.41,9.41,9.04,9.2,102638,0
2009-08-06,9.22,9.33,8.98,9.12,151601,0
2009-08-07,9.3,9.3,8.9,9.21,152200,0
2009-08-10,9.18,9.93,9.18,9.85,225563,0
2009-08-11,10,10.25,9.85,9.95,234385,0
2009-08-12,9.95,10.99,9.86,10.69,465915,0
2009-08-13,10.7,10.7,10.09,10.33,234223,0
2009-08-14,10.21,10.46,9.92,10.27,193777,0
2009-08-17,9.7,10.18,9.41,9.88,290884,0
2009-08-18,9.92,10.13,9.83,10.01,143774,0
2009-08-19,9.9,9.98,9.55,9.93,128233,0
2009-08-20,9.9,10.14,9.74,10.05,81095,0
2009-08-21,10.24,10.6,10.19,10.37,188090,0
2009-08-24,10.43,10.65,10.08,10.17,176027,0
2009-08-25,10.18,10.31,10.06,10.18,131373,0
2009-08-26,10.14,10.38,10.11,10.32,101344,0
2009-08-27,10.22,10.6,10,10.46,100131,0
2009-08-28,10.5,10.5,10.1,10.28,97540,0
2009-08-31,10.09,10.33,9.96,10.22,243653,0
2009-09-01,10.11,10.56,9.99,10.15,230860,0
2009-09-02,10.06,10.22,9.89,9.92,203910,0
2009-09-03,9.93,10.15,9.66,10.05,120316,0
2009-09-04,9.97,10.16,9.73,10.15,92214,0
2009-09-08,10.21,10.5,10.04,10.45,143253,0
2009-09-09,10.4,10.7,10.4,10.52,88932,0
2009-09-10,10.45,10.62,10.33,10.62,69426,0
2009-09-11,10.62,11.2,10.45,11.13,156579,0
2009-09-14,11.06,11.62,10.89,11.52,122740,0
2009-09-15,11.47,12.25,11.41,12.06,295141,0
2009-09-16,12.05,12.38,11.82,12.2,167470,0
2009-09-17,12.29,12.55,12.08,12.19,150098,0
2009-09-18,12.25,12.5,12.03,12.47,236307,0
2009-09-21,12.21,12.35,11.65,11.69,189990,0
2009-09-22,11.76,12.09,11.56,11.87,112139,0
2009-09-23,11.84,11.9,11.45,11.53,101475,0
2009-09-24,11.56,11.7,11.06,11.08,143258,0
2009-09-25,11.07,11.08,10.36,10.72,166068,0
2009-09-28,10.76,11.23,10.7,11.11,86059,0
2009-09-29,11.16,11.31,11.01,11.26,80322,0
2009-09-30,11.62,11.62,11.08,11.2,105177,0
2009-10-01,11.16,11.25,10.74,10.77,311842,0
2009-10-02,10.56,10.75,10.42,10.46,198733,0
2009-10-05,10.53,10.58,10.25,10.56,116698,0
2009-10-06,10.61,10.9,10.51,10.89,64467,0
2009-10-07,10.85,11.12,10.85,11.06,75407,0
2009-10-08,11.15,11.15,10.8,10.95,92573,0
2009-10-09,10.91,11.11,10.75,11.09,90191,0
2009-10-12,11.09,11.14,10.85,10.95,56022,0
2009-10-13,10.97,10.97,10.52,10.69,55776,0
2009-10-14,10.81,11.17,10.59,11.16,102588,0
2009-10-15,11.09,11.28,10.84,11.2,57570,0
2009-10-16,11.2,11.45,11.09,11.35,90494,0
2009-10-19,11.47,12.5,11.23,12.5,203071,0
2009-10-20,12.65,12.65,11.91,12.07,111154,0
2009-10-21,11.91,12.31,11.75,11.8,91285,0
2009-10-22,11.67,11.67,11.12,11.54,146642,0
2009-10-23,11.6,11.6,11.01,11.01,97844,0
2009-10-26,11.12,11.94,10.98,11.01,215594,0
2009-10-27,11.01,11.64,11.01,11.28,205587,0
2009-10-28,11.29,11.57,11.07,11.1,121127,0
2009-10-29,11.4,11.98,11.26,11.85,181545,0
2009-10-30,11.68,12,11.35,11.57,171714,0
2009-11-02,11.57,11.82,11.28,11.82,213924,0
2009-11-03,11.68,11.86,11.34,11.57,140368,0
2009-11-04,11.64,11.75,11.41,11.46,119473,0
2009-11-05,11.04,11.07,9.87,10.75,599481,0
2009-11-06,10.52,10.91,10.49,10.82,274743,0
2009-11-09,10.9,10.9,10.41,10.54,171808,0
2009-11-10,10.43,10.71,10.35,10.51,132715,0
2009-11-11,10.59,10.59,10.41,10.5,93300,0
2009-11-12,10.44,10.59,10.1,10.15,136375,0
2009-11-13,10.1,10.29,10,10.2,63984,0
2009-11-16,10.19,10.27,10.01,10.19,220615,0
2009-11-17,10.1,10.18,10.02,10.12,83150,0
2009-11-18,10.07,10.2,9.79,9.97,163200,0
2009-11-19,9.84,10.1,9.8,9.95,263569,0
2009-11-20,9.84,9.99,9.66,9.69,106143,0
2009-11-23,9.79,10,9.66,9.82,153216,0
2009-11-24,9.8,9.93,9.45,9.59,110914,0
2009-11-25,9.62,9.8,9.16,9.19,230528,0
2009-11-27,9,9.18,8.72,9.01,223121,0
2009-11-30,8.94,9,8.49,8.57,226695,0
2009-12-01,8.62,8.8,8.38,8.76,300969,0
2009-12-02,8.78,9.05,8.67,8.82,193739,0
2009-12-03,8.87,9.1,8.58,8.59,221506,0
2009-12-04,8.8,9.05,8.61,8.73,187755,0
2009-12-07,8.83,8.86,8.56,8.72,255420,0
2009-12-08,8.59,8.62,8.4,8.42,185609,0
2009-12-09,8.58,8.59,8.27,8.36,114261,0
2009-12-10,8.49,8.6,8.39,8.48,154158,0
2009-12-11,8.52,8.74,8.45,8.71,147849,0
2009-12-14,8.84,8.97,8.52,8.69,181915,0
2009-12-15,8.64,8.95,8.6,8.76,210614,0
2009-12-16,8.76,9.05,8.6,8.81,159501,0
2009-12-17,8.77,8.9,8.18,8.22,222786,0
2009-12-18,8.2,8.21,8,8.05,571403,0
2009-12-21,8.08,8.15,7.82,7.99,231877,0
2009-12-22,7.86,8.1,7.6,8.02,440887,0
2009-12-23,7.96,8,7.68,7.72,274645,0
2009-12-24,7.72,7.77,7.6,7.61,103542,0
2009-12-28,7.61,7.72,7.51,7.69,315893,0
2009-12-29,7.7,7.85,7.62,7.66,177949,0
2009-12-30,7.63,7.9,7.6,7.88,431820,0
2009-12-31,7.92,8.29,7.88,8.17,355887,0
2010-01-04,8.3,8.65,8.24,8.55,283915,0
2010-01-05,8.6,8.64,8.05,8.14,332988,0
2010-01-06,8.1,8.26,8.06,8.1,172858,0
2010-01-07,8.09,8.48,8.07,8.39,241065,0
2010-01-08,8.35,8.74,8.27,8.71,272806,0
2010-01-11,8.83,8.89,8.38,8.41,214526,0
2010-01-12,8.35,8.5,8.2,8.25,231009,0
2010-01-13,8.31,8.6,8.25,8.55,236815,0
2010-01-14,8.55,8.68,8.5,8.51,99054,0
2010-01-15,8.53,8.57,8.2,8.41,162422,0
2010-01-19,8.41,8.59,8.37,8.53,131078,0
2010-01-20,8.42,8.49,8.18,8.3,117414,0
2010-01-21,8.27,8.31,8,8.03,156408,0
2010-01-22,8.05,8.15,7.83,7.84,118646,0
2010-01-25,7.86,7.99,7.84,7.88,157551,0
2010-01-26,7.87,7.99,7.75,7.8,183628,0
2010-01-27,7.75,7.84,7.52,7.69,146737,0
2010-01-28,7.73,7.9,7.37,7.39,164135,0
2010-01-29,7.44,7.59,7.3,7.33,131682,0
2010-02-01,7.39,7.45,7.25,7.41,121835,0
2010-02-02,7.45,7.64,7.33,7.62,134156,0
2010-02-03,7.58,7.79,7.37,7.45,130496,0
2010-02-04,7.4,7.78,7.07,7.09,212346,0
2010-02-05,7.1,7.12,6.74,6.93,260160,0
2010-02-08,6.96,6.96,6.8,6.86,144239,0
2010-02-09,6.93,7.08,6.25,6.31,475221,0
2010-02-10,6.3,6.31,5.94,5.98,443279,0
2010-02-11,5.97,5.99,5.27,5.63,912776,0
2010-02-12,5.54,5.91,5.48,5.9,324371,0
2010-02-16,5.96,6.34,5.9,6.3,275766,0
2010-02-17,6.35,6.5,6.14,6.29,141431,0
2010-02-18,6.29,6.39,6.12,6.24,113332,0
2010-02-19,6.24,6.28,6.15,6.22,93432,0
2010-02-22,6.26,6.3,6.08,6.1,112371,0
2010-02-23,6.12,6.23,6.01,6.2,202850,0
2010-02-24,6.2,6.38,6.02,6.09,245138,0
2010-02-25,6,6.51,5.99,6.49,199739,0
2010-02-26,6.5,6.75,6.5,6.55,274839,0
2010-03-01,6.57,6.75,6.34,6.59,286868,0
2010-03-02,6.75,7.47,6.72,7.41,528285,0
2010-03-03,7.47,7.56,7.25,7.36,273149,0
2010-03-04,7.7,8.19,7.7,7.91,537779,0
2010-03-05,8.01,8.95,7.95,8.86,752586,0
2010-03-08,8.9,9.17,8.82,8.85,451487,0
2010-03-09,8.8,9.29,8.76,9.09,442605,0
2010-03-10,9.1,9.24,8.85,8.95,239347,0
2010-03-11,8.87,9.2,8.85,9.02,214531,0
2010-03-12,9.1,9.1,8.8,8.86,217045,0
2010-03-15,8.96,8.96,8.54,8.86,215502,0
2010-03-16,8.86,8.87,8.57,8.78,149366,0
2010-03-17,8.85,8.85,8.48,8.55,185411,0
2010-03-18,8.5,8.84,8.25,8.56,171148,0
2010-03-19,8.63,8.74,8.26,8.37,232860,0
2010-03-22,8.28,8.38,8.26,8.3,129662,0
2010-03-23,8.33,8.67,8.21,8.65,213856,0
2010-03-24,8.58,8.71,8.47,8.6,147858,0
2010-03-25,8.63,8.63,8.2,8.21,161735,0
2010-03-26,8.27,8.37,8.07,8.19,61629,0
2010-03-29,8.17,8.27,8.13,8.26,65796,0
2010-03-30,8.27,8.4,8.1,8.1,97306,0
2010-03-31,8.07,8.2,7.98,8.02,110659,0
2010-04-01,8.1,8.13,7.84,7.85,176033,0
2010-04-05,7.86,8.18,7.67,8.03,186997,0
2010-04-06,7.85,7.97,7.57,7.75,491411,0
2010-04-07,7.75,7.8,7.64,7.65,138257,0
2010-04-08,7.58,7.74,7.52,7.6,163257,0
2010-04-09,7.58,7.65,7.54,7.6,108159,0
2010-04-12,7.58,7.72,7.57,7.7,154869,0
2010-04-13,7.65,8.23,7.65,8,230849,0
2010-04-14,8.07,8.23,8.05,8.23,102526,0
2010-04-15,8.25,8.41,8.2,8.29,118663,0
2010-04-16,8.31,8.37,7.85,7.88,157049,0
2010-04-19,7.83,7.89,7.5,7.65,117852,0
2010-04-20,7.66,7.8,7.48,7.48,184889,0
2010-04-21,7.48,7.6,7.32,7.39,137036,0
2010-04-22,7.34,7.43,7.2,7.4,151684,0
2010-04-23,7.51,7.6,7.44,7.59,196433,0
2010-04-26,7.54,7.78,7.54,7.61,123254,0
2010-04-27,7.61,7.61,7.36,7.37,116553,0
2010-04-28,7.4,7.4,7.26,7.37,81560,0
2010-04-29,7.45,7.81,7.29,7.81,136850,0
2010-04-30,7.81,7.89,7.51,7.51,142584,0
2010-05-03,7.57,7.57,7.3,7.5,98724,0
2010-05-04,7.37,7.46,7,7.17,196770,0
2010-05-05,7.03,7.2,6.95,7.05,137833,0
2010-05-06,7.1,7.24,6.08,6.49,190176,0
2010-05-07,6.49,6.68,5.85,5.85,352560,0
2010-05-10,6.16,7.36,5.78,5.86,300124,0
2010-05-11,5.69,6.1,5.6,5.9,250295,0
2010-05-12,5.95,6.28,5.92,6.23,256399,0
2010-05-13,6.19,6.24,5.85,5.93,200174,0
2010-05-14,5.85,6.04,5.85,5.98,153235,0
2010-05-17,6.05,6.3,5.85,6.08,224140,0
2010-05-18,6.15,6.24,5.98,5.98,228355,0
2010-05-19,5.91,6.08,5.77,5.86,222098,0
2010-05-20,5.7,5.78,5.53,5.53,267030,0
2010-05-21,5.5,5.63,5.36,5.57,233338,0
2010-05-24,5.58,5.76,5.5,5.51,142728,0
2010-05-25,5.41,5.5,5.15,5.31,172267,0
2010-05-26,6.33,6.65,5.9,5.97,502402,0
2010-05-27,6.11,6.33,5.93,6.32,168816,0
2010-05-28,6.33,6.33,6,6.13,180551,0
2010-06-01,6.08,6.08,5.52,5.53,155129,0
2010-06-02,5.54,5.76,5.46,5.75,134458,0
2010-06-03,5.74,5.85,5.53,5.81,130937,0
2010-06-04,5.63,5.98,5.55,5.61,297175,0
2010-06-07,5.66,5.7,5.35,5.41,181948,0
2010-06-08,5.45,5.6,5.34,5.54,191858,0
2010-06-09,5.61,6.11,5.52,5.74,274725,0
2010-06-10,5.82,6.06,5.7,6.05,139318,0
2010-06-11,6.01,6.14,5.95,6.02,178549,0
2010-06-14,6.08,6.29,6.05,6.08,111786,0
2010-06-15,6.17,6.3,6.03,6.25,117521,0
2010-06-16,6.19,6.44,6.15,6.32,76404,0
2010-06-17,6.34,6.35,6.08,6.27,155615,0
2010-06-18,6.32,6.72,6.28,6.56,256354,0
2010-06-21,6.65,6.71,5.97,6.07,257484,0
2010-06-22,6.07,6.33,5.9,5.94,193056,0
2010-06-23,5.91,6.28,5.62,6.22,285363,0
2010-06-24,6.37,6.58,6.11,6.5,526618,0
2010-06-25,6.59,7.17,6.43,6.87,1288931,0
2010-06-28,6.99,7,6.6,6.87,211513,0
2010-06-29,6.71,6.71,6.12,6.22,323019,0
2010-06-30,6.25,6.42,6.16,6.32,252575,0
2010-07-01,6.3,6.42,5.98,6.2,218797,0
2010-07-02,6.22,6.29,6,6.14,91212,0
2010-07-06,6.24,6.38,5.8,5.93,237595,0
2010-07-07,5.93,6.17,5.92,6.09,191159,0
2010-07-08,6.15,6.5,6.15,6.46,207440,0
2010-07-09,6.47,6.81,6.41,6.56,179972,0
2010-07-12,6.51,6.66,6.43,6.47,118002,0
2010-07-13,6.59,6.7,6.47,6.61,126830,0
2010-07-14,6.56,6.56,6.36,6.48,142392,0
2010-07-15,6.55,6.6,6.14,6.28,124453,0
2010-07-16,6.2,6.24,5.97,5.99,273878,0
2010-07-19,5.99,6.2,5.92,6.15,104711,0
2010-07-20,6.05,6.38,6.05,6.38,61737,0
2010-07-21,6.42,6.45,6.05,6.09,113003,0
2010-07-22,6.22,6.37,6.21,6.34,105127,0
2010-07-23,6.33,6.5,6.17,6.39,111924,0
2010-07-26,6.4,6.71,6.33,6.66,112202,0
2010-07-27,6.75,6.75,6.5,6.6,83793,0
2010-07-28,6.56,6.56,6.28,6.32,55744,0
2010-07-29,6.35,6.5,6.2,6.43,61205,0
2010-07-30,6.35,6.66,6.33,6.51,67861,0
2010-08-02,6.61,6.61,6.4,6.57,71295,0
2010-08-03,6.52,6.71,6.32,6.56,94016,0
2010-08-04,6.58,6.64,6.38,6.49,79821,0
2010-08-05,6.45,6.57,6.42,6.47,44104,0
2010-08-06,6.39,6.5,6.18,6.22,94962,0
2010-08-09,6.25,6.8,6.25,6.51,204774,0
2010-08-10,6.45,6.58,6.28,6.53,91089,0
2010-08-11,6.36,6.54,6.28,6.29,147335,0
2010-08-12,6.24,6.5,6.19,6.26,122719,0
2010-08-13,6.22,6.35,6.22,6.23,85580,0
2010-08-16,6.14,6.46,6.11,6.27,87090,0
2010-08-17,6.37,6.37,6.15,6.16,107442,0
2010-08-18,6.13,6.37,6.08,6.15,87251,0
2010-08-19,6.09,6.17,5.92,5.92,142785,0
2010-08-20,5.89,5.92,5.73,5.79,119859,0
2010-08-23,5.88,6.01,5.54,5.54,118041,0
2010-08-24,5.42,5.68,5.36,5.49,140265,0
2010-08-25,5.43,5.68,5.41,5.67,74118,0
2010-08-26,5.71,6,5.67,5.68,152729,0
2010-08-27,5.77,6.08,5.51,5.98,129376,0
2010-08-30,5.58,5.81,5.48,5.5,245760,0
2010-08-31,5.47,5.68,5.4,5.49,169366,0
2010-09-01,5.63,5.78,5.56,5.69,102329,0
2010-09-02,5.69,5.86,5.64,5.77,81677,0
2010-09-03,5.84,6.1,5.83,6.05,109633,0
2010-09-07,6.05,6.15,5.74,5.76,111674,0
2010-09-08,5.8,6.09,5.8,6.02,81315,0
2010-09-09,6.11,6.2,5.96,6.05,52334,0
2010-09-10,6.06,6.1,5.81,5.9,72670,0
2010-09-13,5.98,6.25,5.98,6.06,159675,0
2010-09-14,6.06,6.15,5.95,5.97,105860,0
2010-09-15,5.97,6.13,5.92,6.04,38993,0
2010-09-16,6.01,6.04,5.86,5.94,30037,0
2010-09-17,6,6.09,5.87,5.93,83154,0
2010-09-20,5.96,6.25,5.94,6.25,73710,0
2010-09-21,6.26,6.41,6.13,6.18,100264,0
2010-09-22,6.19,6.23,6,6.11,43361,0
2010-09-23,6.09,6.33,6.04,6.12,81365,0
2010-09-24,6.19,6.39,6.19,6.35,77509,0
2010-09-27,6.35,6.39,6.21,6.31,42309,0
2010-09-28,6.3,6.5,6.15,6.48,88798,0
2010-09-29,6.44,6.56,6.21,6.55,73921,0
2010-09-30,6.58,6.63,6.17,6.27,164248,0
2010-10-01,6.32,6.49,6.2,6.43,41524,0
2010-10-04,6.34,6.36,6,6.03,177610,0
2010-10-05,6.1,6.29,6.06,6.21,117731,0
2010-10-06,6.17,6.24,6.1,6.22,69472,0
2010-10-07,6.25,6.25,6.14,6.15,66719,0
2010-10-08,6.15,6.27,5.96,6.22,123425,0
2010-10-11,6.24,6.33,6.15,6.16,33978,0
2010-10-12,6.15,6.22,6.1,6.16,45038,0
2010-10-13,6.23,6.45,6.2,6.4,73696,0
2010-10-14,6.5,6.5,6.36,6.43,64695,0
2010-10-15,6.5,6.5,6.37,6.4,70597,0
2010-10-18,6.39,6.4,6.3,6.4,55367,0
2010-10-19,6.29,6.3,5.95,6.03,118750,0
2010-10-20,6.09,6.23,6,6.17,54940,0
2010-10-21,6.19,6.28,6.05,6.15,60765,0
2010-10-22,6.16,6.24,6.1,6.16,53633,0
2010-10-25,6.2,6.32,6.03,6.11,101250,0
2010-10-26,6.05,6.2,5.99,6.11,47747,0
2010-10-27,6.08,6.32,6.06,6.29,78518,0
2010-10-28,6.37,6.37,6.11,6.17,56417,0
2010-10-29,6.11,6.25,6.08,6.09,82616,0
2010-11-01,6.14,6.19,5.96,6.06,75296,0
2010-11-02,6.06,6.16,5.96,6.16,71908,0
2010-11-03,6.15,6.18,6,6.09,61403,0
2010-11-04,6.2,6.3,6.02,6.28,110909,0
2010-11-05,6.41,6.57,6.33,6.53,182515,0
2010-11-08,6.55,6.85,6.54,6.69,161574,0
2010-11-09,6.69,6.85,6.64,6.64,132142,0
2010-11-10,6.68,6.68,6.4,6.55,114893,0
2010-11-11,6.64,6.97,6.6,6.83,147847,0
2010-11-12,6.78,6.96,6.65,6.67,98932,0
2010-11-15,6.7,6.81,6.56,6.58,98018,0
2010-11-16,6.54,6.6,6.41,6.48,103928,0
2010-11-17,6.52,6.62,6.44,6.49,46262,0
2010-11-18,6.57,6.77,6.57,6.73,94423,0
2010-11-19,6.74,6.83,6.59,6.81,76175,0
2010-11-22,6.81,6.99,6.73,6.97,110675,0
2010-11-23,6.73,6.95,6.73,6.88,49131,0
2010-11-24,6.94,7.5,6.88,7.36,217999,0
2010-11-26,7.35,7.45,7.3,7.34,57175,0
2010-11-29,7.31,7.4,7.1,7.16,160622,0
2010-11-30,7.09,7.32,6.93,7.31,144766,0
2010-12-01,7.46,7.46,7.14,7.21,156918,0
2010-12-02,7.19,7.41,7.19,7.38,100864,0
2010-12-03,7.31,7.47,7.2,7.36,62212,0
2010-12-06,7.33,7.38,7.15,7.28,90092,0
2010-12-07,7.38,7.47,7.21,7.26,123834,0
2010-12-08,7.47,8.26,7.43,8.07,573172,0
2010-12-09,8.12,8.15,7.93,7.98,168869,0
2010-12-10,8.03,8.41,7.9,8.3,136275,0
2010-12-13,8.32,8.44,8.26,8.37,121942,0
2010-12-14,8.41,8.49,8.34,8.39,122935,0
2010-12-15,8.14,8.4,8.03,8.19,158367,0
2010-12-16,8.17,8.32,8.04,8.28,87325,0
2010-12-17,8.22,8.3,8.08,8.15,163466,0
2010-12-20,8.25,8.4,8.2,8.35,126455,0
2010-12-21,8.36,8.9,8.36,8.72,227423,0
2010-12-22,8.77,8.89,8.71,8.84,150078,0
2010-12-23,8.86,8.98,8.7,8.97,95230,0
2010-12-27,8.99,10,8.98,10,509464,0
2010-12-28,10,10.04,9.75,9.88,264061,0
2010-12-29,9.88,9.89,9.58,9.64,203879,0
2010-12-30,9.57,9.78,9.56,9.72,116609,0
2010-12-31,9.73,9.86,9.71,9.71,90311,0
2011-01-03,10.01,11.08,9.94,10.8,639693,0
2011-01-04,11.17,11.2,10.55,10.82,451549,0
2011-01-05,10.51,10.7,10,10.7,416053,0
2011-01-06,10.4,10.51,9.61,9.7,497884,0
2011-01-07,9.8,9.81,9.12,9.19,394605,0
2011-01-10,9.19,9.65,8.88,9.62,315969,0
2011-01-11,9.67,9.89,9.54,9.85,186949,0
2011-01-12,9.89,9.91,9.56,9.67,129598,0
2011-01-13,9.64,9.75,9.5,9.57,85676,0
2011-01-14,9.51,9.71,9.48,9.56,96280,0
2011-01-18,9.57,9.57,9.28,9.3,128944,0
2011-01-19,9.25,9.29,8.61,8.7,256554,0
2011-01-20,8.66,8.81,8.35,8.54,212221,0
2011-01-21,8.51,8.77,8.45,8.46,95034,0
2011-01-24,8.48,8.61,8.29,8.45,127075,0
2011-01-25,8.42,8.47,8.14,8.22,164774,0
2011-01-26,8.28,8.46,8.17,8.38,131280,0
2011-01-27,8.33,8.5,8.25,8.27,93345,0
2011-01-28,8.25,8.5,8,8.08,155619,0
2011-01-31,8.1,8.12,7.85,8.01,104505,0
2011-02-01,8.05,8.49,8.05,8.38,120164,0
2011-02-02,8.38,8.69,8.38,8.4,127771,0
2011-02-03,8.35,8.47,8.13,8.19,88283,0
2011-02-04,8.25,8.35,8.16,8.29,50735,0
2011-02-07,8.33,8.74,8.3,8.63,101928,0
2011-02-08,8.63,8.73,8.46,8.6,66126,0
2011-02-09,8.59,8.72,8.15,8.32,89972,0
2011-02-10,8.23,8.41,8.15,8.2,63962,0
2011-02-11,8.13,8.3,8,8.28,94116,0
2011-02-14,8.25,8.31,8.1,8.18,72847,0
2011-02-15,8.15,8.27,8.03,8.06,71928,0
2011-02-16,8.19,8.19,7.77,7.83,185300,0
2011-02-18,8.1,8.1,7.9,7.95,37935,0
2011-02-22,7.8,7.95,7.67,7.75,99205,0
2011-02-23,7.78,7.84,7.4,7.47,137209,0
2011-02-24,7.47,7.47,7.25,7.32,193734,0
2011-02-25,7.28,7.64,7.2,7.54,129368,0
2011-02-28,7.6,7.75,7.38,7.48,144844,0
2011-03-01,7.45,7.52,7.2,7.25,86434,0
2011-03-02,7.28,7.3,7.04,7.15,103517,0
2011-03-03,7.23,7.65,7.23,7.53,120726,0
2011-03-04,7.51,7.94,7.51,7.68,119916,0
2011-03-07,7.71,7.77,7.37,7.56,106174,0
2011-03-08,7.6,7.9,7.55,7.65,73043,0
2011-03-09,7.59,8.14,7.53,8.1,158236,0
2011-03-10,8.41,8.93,7.98,8.15,417421,0
2011-03-11,8.1,8.59,8.1,8.33,159066,0
2011-03-14,8.17,8.28,7.95,8.11,129064,0
2011-03-15,7.78,7.93,7.67,7.91,172995,0
2011-03-16,7.95,8.38,7.9,8.07,152749,0
2011-03-17,8.34,8.4,8.18,8.28,131067,0
2011-03-18,8.4,8.54,8.31,8.36,107576,0
2011-03-21,8.55,9.14,8.49,9.14,260489,0
2011-03-22,9.22,9.22,8.9,8.97,95511,0
2011-03-23,8.92,8.95,8.76,8.9,114261,0
2011-03-24,9,9.01,8.67,8.79,75054,0
2011-03-25,8.73,8.86,8.73,8.75,135206,0
2011-03-28,8.77,8.85,8.75,8.81,66898,0
2011-03-29,8.83,8.91,8.83,8.89,80610,0
2011-03-30,8.89,8.95,8.8,8.92,111659,0
2011-03-31,8.84,8.94,8.83,8.9,154731,0
2011-04-01,8.85,8.94,8.61,8.65,99571,0
2011-04-04,8.73,8.73,8.35,8.46,155944,0
2011-04-05,8.46,8.77,8.44,8.66,160418,0
2011-04-06,8.72,8.8,8.59,8.8,134055,0
2011-04-07,8.84,9,8.52,8.65,111614,0
2011-04-08,8.75,8.92,8.53,8.53,132653,0
2011-04-11,8.54,8.63,8.4,8.53,120221,0
2011-04-12,8.42,8.49,8.25,8.25,97012,0
2011-04-13,8.3,8.32,7.92,7.97,172130,0
2011-04-14,7.92,8.22,7.9,8.16,61506,0
2011-04-15,8.19,8.63,8.15,8.53,114198,0
2011-04-18,8.32,8.32,8.11,8.27,80983,0
2011-04-19,8.33,8.43,8.05,8.1,49465,0
2011-04-20,8.28,8.4,8.23,8.32,48190,0
2011-04-21,8.46,8.48,8.32,8.37,37034,0
2011-04-25,8.37,8.37,8.08,8.16,56629,0
2011-04-26,8.15,8.36,8.15,8.25,53441,0
2011-04-27,8.25,8.37,8.19,8.37,74667,0
2011-04-28,8.32,8.49,8.26,8.49,38470,0
2011-04-29,8.45,8.45,7.93,8.11,189027,0
2011-05-02,8.13,8.15,7.91,7.96,86020,0
2011-05-03,7.65,7.89,7.65,7.79,86208,0
2011-05-04,7.77,7.78,7.41,7.5,107562,0
2011-05-05,7.39,7.49,7.2,7.26,114646,0
2011-05-06,7.37,7.58,7.25,7.27,54657,0
2011-05-09,7.26,7.6,7.25,7.6,88684,0
2011-05-10,7.97,8.26,7.68,8.13,278691,0
2011-05-11,8.11,8.14,7.79,7.96,107044,0
2011-05-12,7.89,8.13,7.86,8.06,68905,0
2011-05-13,8.04,8.08,7.77,7.81,65552,0
2011-05-16,7.71,7.85,7.69,7.7,77227,0
2011-05-17,7.77,7.8,7.58,7.59,44422,0
2011-05-18,7.64,7.79,7.62,7.77,27416,0
2011-05-19,7.87,8.39,7.87,8.23,177520,0
2011-05-20,8.22,8.22,8.1,8.11,63345,0
2011-05-23,8,8.05,7.9,7.91,70746,0
2011-05-24,7.93,8.04,7.66,7.66,79101,0
2011-05-25,7.68,7.87,7.68,7.76,50235,0
2011-05-26,7.77,8.1,7.76,8.04,74521,0
2011-05-27,8.12,8.15,8,8.1,32138,0
2011-05-31,8.22,8.45,8.11,8.44,134755,0
2011-06-01,8.43,8.43,7.86,7.88,106313,0
2011-06-02,7.88,8.1,7.88,7.98,50669,0
2011-06-03,7.94,7.97,7.71,7.77,101082,0
2011-06-06,7.81,7.93,7.62,7.64,73003,0
2011-06-07,7.74,7.82,7.63,7.7,30515,0
2011-06-08,7.73,7.8,7.53,7.56,94369,0
2011-06-09,7.61,7.77,7.61,7.7,57759,0
2011-06-10,7.61,7.75,7.45,7.55,93504,0
2011-06-13,7.6,7.6,7.29,7.29,74058,0
2011-06-14,7.42,7.43,7.33,7.39,68828,0
2011-06-15,7.25,7.33,7.15,7.27,101823,0
2011-06-16,7.28,7.33,7.17,7.17,67130,0
2011-06-17,7.23,7.3,6.91,6.98,216805,0
2011-06-20,6.97,7.05,6,6.18,413015,0
2011-06-21,6.23,6.43,6,6.28,267141,0
2011-06-22,6.2,6.37,6.02,6.04,196382,0
2011-06-23,5.99,6.15,5.78,6.1,192510,0
2011-06-24,6.09,6.26,6.05,6.16,778810,0
2011-06-27,6.12,6.31,6.04,6.3,103264,0
2011-06-28,6.26,6.64,6.24,6.64,110429,0
2011-06-29,6.68,6.7,6.36,6.49,225310,0
2011-06-30,6.52,6.8,6.51,6.63,88488,0
2011-07-01,6.66,6.99,6.57,6.9,92328,0
2011-07-05,6.88,7.02,6.8,7.01,69976,0
2011-07-06,6.98,7.23,6.94,7.16,87345,0
2011-07-07,7.19,7.31,6.98,7.1,231030,0
2011-07-08,7.05,7.25,6.93,7.24,115617,0
2011-07-11,7.1,7.3,6.91,7.19,122872,0
2011-07-12,7.17,7.17,6.95,6.98,153012,0
2011-07-13,7.09,7.28,7.03,7.22,149043,0
2011-07-14,7.22,7.45,7.03,7.08,103545,0
2011-07-15,7.09,7.1,6.91,6.98,87717,0
2011-07-18,6.94,7.12,6.89,7.06,149729,0
2011-07-19,7.13,7.4,7.13,7.4,130182,0
2011-07-20,7.41,7.46,7.17,7.29,82123,0
2011-07-21,7.24,7.46,7.17,7.24,76080,0
2011-07-22,7.2,7.2,6.99,6.99,111184,0
2011-07-25,6.9,7.09,6.81,7.03,72960,0
2011-07-26,7.02,7.02,6.87,6.88,38968,0
2011-07-27,6.81,6.82,6.3,6.39,194547,0
2011-07-28,6.36,6.55,6.29,6.37,79232,0
2011-07-29,6.24,6.47,6.22,6.36,130291,0
2011-08-01,6.49,6.53,6.16,6.23,154260,0
2011-08-02,6.19,6.41,6.01,6.03,154320,0
2011-08-03,6.1,6.2,5.94,6.16,105318,0
2011-08-04,6.05,6.15,5.58,5.59,250724,0
2011-08-05,5.74,5.95,4.96,4.96,390818,0
2011-08-08,4.75,4.75,3.77,3.79,681443,0
2011-08-09,4,4.62,3.82,4.51,339195,0
2011-08-10,4.25,4.63,4.25,4.55,528895,0
2011-08-11,4.66,5.41,4.66,5.35,299681,0
2011-08-12,5.37,5.48,5.21,5.4,237966,0
2011-08-15,5.45,5.52,5.4,5.46,170987,0
2011-08-16,5.35,5.46,5.29,5.4,201149,0
2011-08-17,5.37,5.47,5.36,5.45,101131,0
2011-08-18,5,5.31,5,5.23,193736,0
2011-08-19,5.22,5.46,5.17,5.26,131595,0
2011-08-22,5.48,5.48,5.3,5.4,119043,0
2011-08-23,5.4,5.67,5.4,5.58,225432,0
2011-08-24,5.55,5.85,5.51,5.83,190495,0
2011-08-25,5.9,5.93,5.74,5.82,256989,0
2011-08-26,5.79,6.07,5.72,6.04,228489,0
2011-08-29,6.09,6.21,6.04,6.13,137773,0
2011-08-30,6.08,6.09,5.95,6.01,129378,0
2011-08-31,6.04,6.16,5.93,5.95,296862,0
2011-09-01,5.94,6.03,5.85,5.95,343943,0
2011-09-02,5.81,5.95,5.78,5.85,149303,0
2011-09-06,5.59,5.78,5.55,5.76,270851,0
2011-09-07,5.92,6.03,5.8,5.99,374053,0
2011-09-08,5.91,6.03,5.72,5.76,185922,0
2011-09-09,5.58,5.81,5.55,5.7,150061,0
2011-09-12,5.58,5.92,5.56,5.91,90125,0
2011-09-13,5.93,6.06,5.85,6,96411,0
2011-09-14,6.06,6.08,5.86,5.96,77305,0
2011-09-15,6.02,6.02,5.83,5.96,47655,0
2011-09-16,5.97,6.09,5.86,6.08,135032,0
2011-09-19,6.1,6.1,5.84,5.99,40212,0
2011-09-20,6.02,6.07,5.6,5.68,130789,0
2011-09-21,5.67,5.84,5.61,5.63,80174,0
2011-09-22,5.37,5.66,5.37,5.6,131453,0
2011-09-23,5.62,5.86,5.6,5.85,98660,0
2011-09-26,5.88,6.05,5.83,5.99,124817,0
2011-09-27,6.14,6.14,5.74,5.84,140952,0
2011-09-28,5.82,5.88,5.5,5.51,77120,0
2011-09-29,5.72,6.01,5.72,5.98,137246,0
2011-09-30,5.83,6.02,5.73,5.82,148998,0
2011-10-03,5.93,5.93,4.8,4.81,169842,0
2011-10-04,4.76,5.3,4.7,5.25,170731,0
2011-10-05,5.04,5.3,4.91,5.23,100785,0
2011-10-06,5.19,5.44,5.16,5.41,98852,0
2011-10-07,5.42,5.44,5.11,5.25,53703,0
2011-10-10,5.37,5.71,5.33,5.7,119696,0
2011-10-11,5.63,5.74,5.55,5.71,61676,0
2011-10-12,5.79,5.91,5.61,5.85,147422,0
2011-10-13,5.79,5.8,5.58,5.65,53689,0
2011-10-14,5.73,5.75,5.69,5.72,76444,0
2011-10-17,5.65,5.7,5.34,5.36,67834,0
2011-10-18,5.37,5.49,5.28,5.38,96742,0
2011-10-19,5.38,5.38,4.94,4.99,131829,0
2011-10-20,5,5,4.74,4.84,107622,0
2011-10-21,4.95,5.04,4.78,5.02,123806,0
2011-10-24,5.05,5.41,5.04,5.06,195119,0
2011-10-25,5,5.26,4.99,5,93338,0
2011-10-26,5.12,5.4,4.96,5.32,119189,0
2011-10-27,5.57,5.75,5.43,5.73,137286,0
2011-10-28,5.61,5.82,5.61,5.63,51389,0
2011-10-31,5.49,5.75,5.49,5.54,104668,0
2011-11-01,5.32,5.5,5.07,5.12,114376,0
2011-11-02,5.28,5.6,5.25,5.58,77967,0
2011-11-03,5.68,5.74,5.43,5.69,105717,0
2011-11-04,5.57,5.73,5.47,5.51,41714,0
2011-11-07,5.44,5.58,5.2,5.43,82259,0
2011-11-08,5.85,6.93,5.77,6.7,629343,0
2011-11-09,6.45,6.7,6.27,6.32,169771,0
2011-11-10,6.46,6.8,6.29,6.6,114606,0
2011-11-11,6.7,6.75,6.52,6.66,99355,0
2011-11-14,6.6,6.8,6.28,6.38,131763,0
2011-11-15,6.16,6.63,6.16,6.58,92543,0
2011-11-16,6.48,6.53,6.13,6.15,165389,0
2011-11-17,6.17,6.3,5.9,5.96,140709,0
2011-11-18,6.04,6.15,5.88,5.92,136022,0
2011-11-21,5.87,6.03,5.77,5.97,141296,0
2011-11-22,5.97,6.13,5.78,5.81,104908,0
2011-11-23,5.73,5.85,5.5,5.54,111970,0
2011-11-25,5.49,5.65,5.21,5.23,89415,0
2011-11-28,5.34,5.88,5.34,5.82,167353,0
2011-11-29,5.79,5.8,5.55,5.57,89790,0
2011-11-30,5.88,6.06,5.69,5.79,637004,0
2011-12-01,5.79,5.95,5.77,5.85,89660,0
2011-12-02,5.86,5.97,5.78,5.84,66464,0
2011-12-05,5.98,6.07,5.75,6.06,113975,0
2011-12-06,6.06,6.4,5.99,6.28,146762,0
2011-12-07,6.22,6.4,6.05,6.28,97884,0
2011-12-08,6.24,6.24,5.94,5.99,121178,0
2011-12-09,6.02,6.35,6.02,6.22,113324,0
2011-12-12,6.23,6.23,5.98,6.05,113204,0
2011-12-13,6.11,6.14,5.65,5.68,76553,0
2011-12-14,5.59,5.86,5.52,5.84,95578,0
2011-12-15,6,6.04,5.87,6.02,126980,0
2011-12-16,6.04,6.11,5.89,6,121952,0
2011-12-19,6.03,6.1,5.69,5.72,84683,0
2011-12-20,5.88,6.14,5.84,6.01,116633,0
2011-12-21,5.95,6.13,5.84,6.11,50002,0
2011-12-22,6.16,6.45,6.07,6.38,104297,0
2011-12-23,6.75,6.88,6.6,6.84,180060,0
2011-12-27,6.88,7.01,6.75,6.89,96974,0
2011-12-28,6.9,6.95,6.74,6.75,115151,0
2011-12-29,6.76,6.88,6.61,6.71,97410,0
2011-12-30,6.69,6.7,6.42,6.58,135510,0
2012-01-03,6.56,6.56,5.74,6.06,379320,0
2012-01-04,6.01,6.12,5.9,5.91,108029,0
2012-01-05,5.89,5.95,5.77,5.94,69515,0
2012-01-06,5.94,6.19,5.89,6.05,84855,0
2012-01-09,6.09,6.14,6,6.06,71649,0
2012-01-10,6.16,6.3,6.1,6.3,80499,0
2012-01-11,6.27,6.42,6.16,6.41,85843,0
2012-01-12,6.41,6.55,6.3,6.47,85954,0
2012-01-13,6.37,6.37,6.18,6.24,46830,0
2012-01-17,6.28,6.28,5.9,5.92,194820,0
2012-01-18,5.96,6.09,5.9,6.08,83173,0
2012-01-19,6.13,6.13,6.01,6.06,52873,0
2012-01-20,6.05,6.22,6.05,6.18,73122,0
2012-01-23,6.2,6.24,6.05,6.16,53016,0
2012-01-24,6.12,6.25,6.07,6.23,58863,0
2012-01-25,6.24,6.24,6.06,6.09,60368,0
2012-01-26,6.12,6.23,5.93,6.03,89670,0
2012-01-27,6,6.22,5.86,6.19,56273,0
2012-01-30,6.16,6.16,5.99,6.06,34836,0
2012-01-31,6.06,6.12,5.97,6.03,41929,0
2012-02-01,6.07,6.14,5.96,6.1,71395,0
2012-02-02,6.15,6.27,6.1,6.23,53691,0
2012-02-03,6.35,6.48,6.24,6.45,93820,0
2012-02-06,6.38,6.49,6.2,6.26,39646,0
2012-02-07,6.34,6.34,6.16,6.19,23392,0
2012-02-08,6.21,6.28,6.13,6.23,30572,0
2012-02-09,6.27,6.27,6.16,6.21,43122,0
2012-02-10,6.16,6.16,6,6.06,91605,0
2012-02-13,6.11,6.3,6.01,6.05,42915,0
2012-02-14,6.19,6.24,5.97,6.23,53130,0
2012-02-15,6.26,6.27,6,6.05,52761,0
2012-02-16,6.15,6.27,6.02,6.27,62086,0
2012-02-17,6.3,6.48,6.23,6.42,64767,0
2012-02-21,6.4,6.66,6.34,6.43,97445,0
2012-02-22,6.4,6.5,6.36,6.4,58357,0
2012-02-23,6.65,6.9,6.5,6.76,200320,0
2012-02-24,6.91,6.91,6.4,6.47,115946,0
2012-02-27,6.32,6.59,6.32,6.56,44593,0
2012-02-28,6.54,6.58,6.36,6.54,60090,0
2012-02-29,6.57,6.58,6.18,6.19,113245,0
2012-03-01,6.3,6.3,5.87,5.89,163697,0
2012-03-02,5.92,5.99,5.64,5.7,184759,0
2012-03-05,5.6,5.76,5.55,5.6,146308,0
2012-03-06,5.55,5.73,5.5,5.6,217534,0
2012-03-07,5.71,5.71,5.45,5.5,122603,0
2012-03-08,5.55,5.55,5.24,5.25,181865,0
2012-03-09,5.25,5.52,5.25,5.43,94254,0
2012-03-12,5.46,5.5,5.42,5.44,86203,0
2012-03-13,5.5,5.77,5.48,5.76,101246,0
2012-03-14,5.77,5.77,5.25,5.32,270014,0
2012-03-15,5.3,5.58,5.29,5.45,209777,0
2012-03-16,5.48,5.6,5.43,5.56,178475,0
2012-03-19,5.55,5.86,5.53,5.67,182319,0
2012-03-20,5.64,5.94,5.61,5.85,111890,0
2012-03-21,5.87,5.89,5.72,5.72,78048,0
2012-03-22,5.62,5.67,5.53,5.63,93126,0
2012-03-23,5.65,5.71,5.56,5.59,106581,0
2012-03-26,5.69,5.69,5.57,5.59,65723,0
2012-03-27,5.58,5.69,5.5,5.61,62898,0
2012-03-28,5.56,5.64,5.53,5.56,40661,0
2012-03-29,5.53,5.54,5.35,5.54,64255,0
2012-03-30,5.59,5.59,5.43,5.46,57420,0
2012-04-02,5.44,5.58,5.37,5.57,45351,0
2012-04-03,5.5,5.55,5.36,5.43,118105,0
2012-04-04,5.33,5.38,5.23,5.32,203757,0
2012-04-05,5.28,5.39,5.25,5.25,61676,0
2012-04-09,5.13,5.21,4.98,5.15,101722,0
2012-04-10,5.11,5.14,4.83,4.9,160854,0
2012-04-11,5.05,5.08,4.96,5.02,53029,0
2012-04-12,5.02,5.08,4.96,5,47695,0
2012-04-13,4.98,5.03,4.85,4.86,53235,0
2012-04-16,4.88,4.88,4.76,4.82,37119,0
2012-04-17,4.86,5.02,4.86,4.92,39263,0
2012-04-18,4.9,4.93,4.78,4.81,47502,0
2012-04-19,4.83,4.86,4.74,4.74,36923,0
2012-04-20,4.85,4.85,4.66,4.68,55181,0
2012-04-23,4.6,4.6,4.35,4.37,103472,0
2012-04-24,4.39,4.55,4.37,4.55,84547,0
2012-04-25,4.61,4.69,4.5,4.66,57956,0
2012-04-26,4.65,4.69,4.63,4.68,41449,0
2012-04-27,4.68,4.7,4.62,4.69,58051,0
2012-04-30,4.68,4.68,4.6,4.63,58614,0
2012-05-01,4.63,4.71,4.6,4.64,93707,0
2012-05-02,4.61,4.66,4.52,4.61,128436,0
2012-05-03,4.6,4.63,4.58,4.6,61101,0
2012-05-04,4.54,4.58,4.46,4.48,132505,0
2012-05-07,4.45,4.57,4.42,4.55,81396,0
2012-05-08,4.5,4.7,4.5,4.65,52563,0
2012-05-09,4.65,4.65,4.44,4.44,62121,0
2012-05-10,4.47,4.61,4.11,4.11,110074,0
2012-05-11,4.06,4.25,4.06,4.09,116927,0
2012-05-14,4.05,4.21,4,4,69452,0
2012-05-15,4.02,4.37,4.02,4.05,111379,0
2012-05-16,4.08,4.28,3.89,3.9,114388,0
2012-05-17,3.89,3.91,3.8,3.85,81149,0
2012-05-18,3.83,3.93,3.54,3.58,301378,0
2012-05-21,3.6,3.78,3.6,3.68,159728,0
2012-05-22,3.69,3.74,3.5,3.53,140780,0
2012-05-23,3.5,3.6,3.47,3.53,100152,0
2012-05-24,3.56,3.56,3.48,3.49,157513,0
2012-05-25,3.5,3.61,3.49,3.5,588777,0
2012-05-29,3.55,3.71,3.52,3.63,420274,0
2012-05-30,3.61,3.93,3.6,3.82,290569,0
2012-05-31,3.81,4.06,3.71,4.01,368446,0
2012-06-01,3.9,4.24,3.89,4.1,166010,0
2012-06-04,4.12,4.41,4.01,4.39,208392,0
2012-06-05,4.41,4.7,4.37,4.69,295542,0
2012-06-06,4.71,4.99,4.71,4.78,245583,0
2012-06-07,4.86,5,4.53,4.54,256948,0
2012-06-08,4.55,4.86,4.08,4.21,336484,0
2012-06-11,4.26,4.58,4.11,4.52,217560,0
2012-06-12,4.56,4.84,4.16,4.78,229659,0
2012-06-13,4.78,4.99,4.72,4.86,206449,0
2012-06-14,4.86,4.89,4.66,4.81,231093,0
2012-06-15,4.79,4.85,4.61,4.63,199192,0
2012-06-18,4.57,4.79,4.52,4.76,212256,0
2012-06-19,4.77,4.92,4.77,4.85,277831,0
2012-06-20,4.83,5.13,4.83,4.99,247566,0
2012-06-21,4.97,5.06,4.71,4.74,252890,0
2012-06-22,4.76,4.97,4.76,4.85,2839245,0
2012-06-25,4.98,5.04,4.9,4.98,170823,0
2012-06-26,5,5.03,4.98,5,207868,0
2012-06-27,5.04,5.09,4.94,4.95,168433,0
2012-06-28,4.89,4.91,4.75,4.81,165293,0
2012-06-29,4.93,5.04,4.85,4.88,170465,0
2012-07-02,4.91,4.95,4.71,4.73,140381,0
2012-07-03,4.72,4.92,4.69,4.86,36761,0
2012-07-05,4.86,4.95,4.76,4.8,109837,0
2012-07-06,4.75,4.79,4.55,4.55,79192,0
2012-07-09,4.57,4.69,4.57,4.63,47069,0
2012-07-10,4.64,4.68,4.57,4.57,22741,0
2012-07-11,4.58,4.65,4.53,4.57,75430,0
2012-07-12,4.53,4.62,4.53,4.59,58133,0
2012-07-13,4.6,4.68,4.54,4.6,30139,0
2012-07-16,4.61,4.62,4.51,4.57,60600,0
2012-07-17,4.95,5.4299,4.84,5.39,631810,0
2012-07-18,5.35,5.57,5.23,5.32,959548,0
2012-07-19,5.32,5.49,5.27,5.32,110175,0
2012-07-20,5.29,5.37,5.07,5.16,116390,0
2012-07-23,5.05,5.42,5.05,5.35,98083,0
2012-07-24,5.34,5.38,5.2401,5.28,82537,0
2012-07-25,5.31,5.35,5.13,5.15,63561,0
2012-07-26,5.2,5.31,5,5.11,69008,0
2012-07-27,5.16,5.16,5,5.11,45301,0
2012-07-30,5.12,5.23,5.11,5.16,20381,0
2012-07-31,5.18,5.36,5.06,5.235,115144,0
2012-08-01,5.28,5.36,5.24,5.33,61207,0
2012-08-02,5.26,5.3,5.15,5.17,28604,0
2012-08-03,5.24,5.31,5.21,5.29,29929,0
2012-08-06,5.3,5.568,5.3,5.51,109862,0
2012-08-07,5,5.2,4.8,4.89,321191,0
2012-08-08,4.89,4.99,4.86,4.9,88340,0
2012-08-09,4.9,4.92,4.9,4.91,53501,0
2012-08-10,4.9,5,4.875,4.9,63000,0
2012-08-13,4.88,4.96,4.88,4.92,23493,0
2012-08-14,4.92,4.95,4.9,4.91,22344,0
2012-08-15,4.9,5.05,4.9,4.94,32161,0
2012-08-16,4.98,5.09,4.96,4.99,42845,0
2012-08-17,5,5,4.9101,4.95,22476,0
2012-08-20,4.96,5.14,4.92,5.14,60850,0
2012-08-21,5.18,5.38,5.09,5.13,57501,0
2012-08-22,5.08,5.08,4.8703,4.92,66424,0
2012-08-23,4.9,4.94,4.85,4.905,35152,0
2012-08-24,4.9,4.94,4.9,4.91,13100,0
2012-08-27,4.91,4.93,4.65,4.68,66157,0
2012-08-28,4.65,4.82,4.65,4.78,44074,0
2012-08-29,4.77,4.95,4.77,4.84,46388,0
2012-08-30,4.82,4.98,4.82,4.97,41533,0
2012-08-31,4.99,4.99,4.9,4.93,11951,0
2012-09-04,4.9,5.02,4.78,4.99,59468,0
2012-09-05,4.96,5.05,4.88,5.02,52784,0
2012-09-06,5.03,5.03,4.91,4.91,44697,0
2012-09-07,4.97,5.03,4.95,4.98,35724,0
2012-09-10,5,5.5,4.78,4.87,24502,0
2012-09-11,4.88,4.88,4.79,4.86,17232,0
2012-09-12,4.8,4.85,4.65,4.81,36147,0
2012-09-13,4.78,4.9,4.71,4.89,35615,0
2012-09-14,4.87,5.05,4.68,5.03,33103,0
2012-09-17,5,5.02,4.78,4.86,40100,0
2012-09-18,4.81,4.91,4.724,4.77,26426,0
2012-09-19,4.75,4.78,4.75,4.77,24319,0
2012-09-20,4.75,4.79,4.71,4.72,23500,0
2012-09-21,4.726,4.726,4.6,4.65,55355,0
2012-09-24,4.65,4.67,4.57,4.61,34747,0
2012-09-25,4.61,4.64,4.45,4.47,40827,0
2012-09-26,4.4,4.4896,4.258,4.3,34702,0
2012-09-27,4.29,4.3999,4.1,4.16,113146,0
2012-09-28,4.19,4.23,4.16,4.17,27710,0
2012-10-01,4.17,4.2,4.12,4.17,32884,0
2012-10-02,4.21,4.51,4.17,4.32,42038,0
2012-10-03,4.37,4.41,4.265,4.27,31150,0
2012-10-04,4.26,4.33,4.26,4.3,23024,0
2012-10-05,4.28,4.44,4.25,4.38,16316,0
2012-10-08,4.33,4.42,4.26,4.31,14886,0
2012-10-09,4.28,4.36,4.14,4.14,29840,0
2012-10-10,4.1,4.2,4.1,4.2,24008,0
2012-10-11,4.24,4.39,4.18,4.29,12205,0
2012-10-12,4.27,4.37,4.15,4.175,15101,0
2012-10-15,4.14,4.37,4.1,4.1,35907,0
2012-10-16,4.1,4.15,3.93,4.06,59297,0
2012-10-17,4.05,4.25,4.01,4.11,61409,0
2012-10-18,4.1,4.17,4.01,4.03,35872,0
2012-10-19,4.04,4.11,3.9,3.9,54662,0
2012-10-22,3.88,4,3.82,3.91,44672,0
2012-10-23,3.9,3.9,3.77,3.83,51828,0
2012-10-24,3.84,4.15,3.84,4.09,67816,0
2012-10-25,4.09,4.15,3.97,4.04,16694,0
2012-10-26,4.03,4.1,3.98,4.06,51698,0
2012-10-31,4.13,4.17,4.06,4.08,29368,0
2012-11-01,4.14,4.14,4,4.02,21995,0
2012-11-02,4.05,4.14,4.0499,4.09,29164,0
2012-11-05,4.07,4.12,3.99,4.07,87229,0
2012-11-06,4.63,4.63,4.07,4.26,127748,0
2012-11-07,4.54,4.5999,4.2,4.29,58417,0
2012-11-08,4.33,4.33,4.04,4.08,25966,0
2012-11-09,4.04,4.091,3.88,3.99,45461,0
2012-11-12,4.04,4.04,3.85,3.86,54773,0
2012-11-13,3.86,3.94,3.78,3.79,32854,0
2012-11-14,3.7601,3.8083,3.65,3.67,32725,0
2012-11-15,3.6685,3.6999,3.45,3.49,115242,0
2012-11-16,3.5,3.72,3.5,3.72,78300,0
2012-11-19,3.71,3.93,3.53,3.58,309799,0
2012-11-20,3.61,3.72,3.51,3.6,52934,0
2012-11-21,3.57,3.79,3.57,3.77,43887,0
2012-11-23,3.76,3.81,3.75,3.75,28287,0
2012-11-26,3.79,3.87,3.6901,3.84,25858,0
2012-11-27,3.83,3.89,3.78,3.81,11585,0
2012-11-28,3.7909,3.88,3.7,3.72,42281,0
2012-11-29,3.7,3.93,3.66,3.93,54429,0
2012-11-30,3.93,3.94,3.8101,3.86,43066,0
2012-12-03,3.86,3.94,3.8,3.86,41718,0
2012-12-04,3.88,3.9,3.671,3.8,66674,0
2012-12-05,3.82,3.83,3.68,3.75,29095,0
2012-12-06,3.75,3.8199,3.661,3.71,29585,0
2012-12-07,3.74,3.8,3.71,3.71,21554,0
2012-12-10,3.75,3.75,3.62,3.69,39756,0
2012-12-11,3.65,3.72,3.64,3.7,38550,0
2012-12-12,3.71,3.74,3.62,3.66,46327,0
2012-12-13,3.63,3.73,3.58,3.66,26977,0
2012-12-14,3.62,3.7,3.54,3.59,48657,0
2012-12-17,3.57,4.11,3.57,3.97,171142,0
2012-12-18,4,4.51,3.921,4.37,199481,0
2012-12-19,4.37,4.4,4.17,4.25,96103,0
2012-12-20,4.2385,4.3124,4.18,4.21,34369,0
2012-12-21,4.18,4.3215,4.18,4.25,44216,0
2012-12-24,4.21,4.25,4.02,4.04,29410,0
2012-12-26,4.09,4.136,4,4.06,29743,0
2012-12-27,4.15,4.15,4.06,4.08,30655,0
2012-12-28,4.03,4.1,4,4.05,110187,0
2012-12-31,4.05,4.26,4.04,4.2,86783,0
2013-01-02,4.43,4.55,4.3,4.36,105047,0
2013-01-03,4.32,4.44,4.31,4.41,28343,0
2013-01-04,4.4,4.63,4.399,4.5,82172,0
2013-01-07,4.52,4.5839,4.4,4.47,47547,0
2013-01-08,4.42,4.56,4.42,4.45,14540,0
2013-01-09,4.99,4.99,4.42,4.63,116252,0
2013-01-10,4.702,4.72,4.521,4.55,41266,0
2013-01-11,4.5801,4.6999,4.58,4.61,29135,0
2013-01-14,4.61,5.1,4.61,4.79,131044,0
2013-01-15,4.82,4.9,4.68,4.73,54043,0
2013-01-16,4.71,4.74,4.54,4.58,35690,0
2013-01-17,4.61,4.769,4.57,4.6,60824,0
2013-01-18,4.58,4.634,4.53,4.59,33636,0
2013-01-22,4.69,4.69,4.51,4.53,47526,0
2013-01-23,4.57,4.6199,4.51,4.53,53910,0
2013-01-24,4.57,4.59,4.41,4.45,45252,0
2013-01-25,4.44,4.5,4.41,4.45,46663,0
2013-01-28,4.44,4.4884,4.44,4.45,7680,0
2013-01-29,4.45,4.47,4.411,4.47,15241,0
2013-01-30,4.45,4.454,4.32,4.33,27452,0
2013-01-31,4.26,4.3199,4.25,4.28,41330,0
2013-02-01,4.27,4.38,4.25,4.35,32038,0
2013-02-04,4.35,4.64,4.35,4.55,95157,0
2013-02-05,4.61,4.7,4.56,4.59,46634,0
2013-02-06,4.56,4.59,4.5,4.54,81313,0
2013-02-07,4.55,4.857,4.55,4.78,194000,0
2013-02-08,4.83,4.95,4.81,4.87,175805,0
2013-02-11,4.85,5.2,4.85,5.1,320677,0
2013-02-12,5.05,5.14,4.9601,5.09,188691,0
2013-02-13,5.01,5.13,5,5,67878,0
2013-02-14,5.03,5.0499,4.95,4.96,45392,0
2013-02-15,4.93,5.01,4.56,4.62,108212,0
2013-02-19,4.6,4.83,4.59,4.75,94466,0
2013-02-20,4.74,4.817,4.62,4.64,55546,0
2013-02-21,4.61,4.73,4.6,4.61,79245,0
2013-02-22,4.58,4.62,4.56,4.6,49504,0
2013-02-25,4.6,4.63,4.55,4.57,48569,0
2013-02-26,4.6,4.6,4.52,4.52,43847,0
2013-02-27,4.51,4.52,4.3105,4.32,49981,0
2013-02-28,4.34,4.47,4.2,4.43,105884,0
2013-03-01,4.4,4.4001,4.26,4.27,41778,0
2013-03-04,4.22,4.59,4.22,4.44,101289,0
2013-03-05,4.49,4.55,4.44,4.46,35140,0
2013-03-06,4.4401,4.5,4.3401,4.45,58235,0
2013-03-07,4.49,4.6,4.43,4.5,25402,0
2013-03-08,4.5,4.5,4.3501,4.4,37236,0
2013-03-11,4.48,4.48,4.38,4.46,36365,0
2013-03-12,4.48,4.51,4.38,4.43,104182,0
2013-03-13,4.48,4.49,4.41,4.46,16300,0
2013-03-14,4.48,4.49,4.41,4.45,24734,0
2013-03-15,4.45,4.5,4.4255,4.45,33469,0
2013-03-18,4.43,4.53,4.4,4.42,69087,0
2013-03-19,4.41,4.6,4.41,4.47,97557,0
2013-03-20,4.39,4.48,4.21,4.27,268379,0
2013-03-21,4.21,4.3,4.08,4.14,130531,0
2013-03-22,4.08,4.15,4.02,4.06,123020,0
2013-03-25,4.07,4.09,4,4.09,49316,0
2013-03-26,4.11,4.16,4.05,4.11,18346,0
2013-03-27,4.09,4.23,4.04,4.18,29213,0
2013-03-28,4.13,4.35,4.07,4.32,54342,0
2013-04-01,4.25,4.42,4.1,4.13,141344,0
2013-04-02,4.17,4.28,4.05,4.21,39447,0
2013-04-03,4.21,4.2642,4.0801,4.2,50083,0
2013-04-04,4.2,4.21,4.1,4.17,31290,0
2013-04-05,4.13,4.17,4.1,4.12,12572,0
2013-04-08,4.11,4.12,4.01,4.12,80107,0
2013-04-09,4.12,4.12,4.05,4.07,23653,0
2013-04-10,4.1,4.19,4.0283,4.16,42780,0
2013-04-11,4.12,4.2195,4.12,4.21,17909,0
2013-04-12,4.16,4.2,4.08,4.14,29980,0
2013-04-15,4.15,4.2001,4.12,4.16,29680,0
2013-04-16,4.2,4.2,4.12,4.18,42716,0
2013-04-17,4.19,4.22,4.0501,4.13,57008,0
2013-04-18,4.1,4.18,4.07,4.14,17161,0
2013-04-19,4.1,4.15,4.06,4.06,21249,0
2013-04-22,4.0994,4.0999,4,4.02,29424,0
2013-04-23,4.035,4.049,3.96,3.97,22381,0
2013-04-24,3.98,4.01,3.98,3.98,26462,0
2013-04-25,3.99,4.12,3.99,4,58662,0
2013-04-26,4.01,4.08,3.98,3.99,21347,0
2013-04-29,4.04,4.07,3.98,4,64072,0
2013-04-30,3.98,4.02,3.97,4,31568,0
2013-05-01,4.01,4.01,3.97,3.98,25576,0
2013-05-02,3.97,4.02,3.97,3.98,22015,0
2013-05-03,3.98,4.04,3.95,3.96,48598,0
2013-05-06,3.97,4.129,3.9599,4,44210,0
2013-05-07,3.99,4.13,3.97,4,76044,0
2013-05-08,3.91,3.95,3.55,3.58,563513,0
2013-05-09,3.59,3.69,3.59,3.65,77433,0
2013-05-10,3.65,3.65,3.59,3.59,47901,0
2013-05-13,3.6,3.66,3.56,3.57,62093,0
2013-05-14,3.56,3.73,3.56,3.57,22051,0
2013-05-15,3.64,3.7,3.6,3.68,133431,0
2013-05-16,3.65,3.651,3.6,3.62,67258,0
2013-05-17,3.75,4.01,3.71,3.93,190157,0
2013-05-20,3.95,4.029,3.93,3.93,68080,0
2013-05-21,3.94,4.0199,3.93,3.96,45909,0
2013-05-22,3.96,4.01,3.83,3.87,91989,0
2013-05-23,3.79,3.87,3.75,3.83,45842,0
2013-05-24,3.83,3.89,3.8101,3.86,15739,0
2013-05-28,3.81,3.96,3.79,3.87,30970,0
2013-05-29,3.84,3.9099,3.8115,3.84,9546,0
2013-05-30,3.84,3.91,3.84,3.85,56010,0
2013-05-31,3.88,3.92,3.86,3.9,33455,0
2013-06-03,3.88,3.99,3.88,3.95,79542,0
2013-06-04,3.97,3.971,3.87,3.87,39080,0
2013-06-05,3.75,3.84,3.73,3.79,70913,0
2013-06-06,4,4,3.81,3.81,40812,0
2013-06-07,3.87,3.88,3.81,3.88,23413,0
2013-06-10,3.86,3.89,3.78,3.85,65211,0
2013-06-11,3.85,3.9,3.79,3.81,62028,0
2013-06-12,3.82,3.82,3.77,3.78,22463,0
2013-06-13,3.86,3.86,3.75,3.79,48999,0
2013-06-14,3.79,3.99,3.74,3.77,49546,0
2013-06-17,3.83,3.84,3.76,3.77,34918,0
2013-06-18,3.74,3.79,3.73,3.78,37899,0
2013-06-19,3.81,3.8101,3.74,3.74,14062,0
2013-06-20,3.74,3.7899,3.6,3.6,117249,0
2013-06-21,3.63,3.6899,3.56,3.6,45083,0
2013-06-24,3.62,3.64,3.55,3.6,56931,0
2013-06-25,3.66,4.01,3.6,3.92,177800,0
2013-06-26,3.98,4,3.835,3.86,44149,0
2013-06-27,3.8999,3.8999,3.78,3.79,32560,0
2013-06-28,3.82,3.88,3.7,3.83,35006,0
2013-07-01,3.86,3.959,3.86,3.9,42063,0
2013-07-02,3.88,3.939,3.88,3.89,11779,0
2013-07-03,3.87,3.9,3.87,3.87,10658,0
2013-07-05,3.87,3.87,3.79,3.82,14134,0
2013-07-08,3.8,3.97,3.8,3.92,40980,0
2013-07-09,3.9,3.999,3.86,3.87,16769,0
2013-07-10,3.87,3.97,3.85,3.92,22388,0
2013-07-11,3.92,3.92,3.87,3.91,37748,0
2013-07-12,3.9,3.92,3.87,3.91,14307,0
2013-07-15,3.95,3.97,3.89,3.95,30206,0
2013-07-16,4,4,3.89,3.97,30687,0
2013-07-17,3.94,4.12,3.85,3.97,198155,0
2013-07-18,4,4,3.9301,3.98,40367,0
2013-07-19,3.94,4,3.91,3.92,13734,0
2013-07-22,3.98,4.01,3.96,4,108228,0
2013-07-23,4.04,4.1099,3.97,4.01,129716,0
2013-07-24,4.06,4.06,3.97,4.03,110891,0
2013-07-25,4.03,4.0599,3.98,4,60251,0
2013-07-26,3.98,4.0036,3.95,3.95,18829,0
2013-07-29,3.98,4,3.9,3.9,21019,0
2013-07-30,3.94,3.94,3.66,3.67,143404,0
2013-07-31,3.73,3.77,3.7,3.7,39016,0
2013-08-01,3.69,3.7375,3.67,3.71,31521,0
2013-08-02,3.72,3.9,3.63,3.81,96437,0
2013-08-05,3.78,3.82,3.75,3.8,31659,0
2013-08-06,3.82,3.88,3.78,3.84,57107,0
2013-08-07,3.82,3.97,3.82,3.91,96727,0
2013-08-08,4.37,4.37,3.95,4,199643,0
2013-08-09,4.15,4.18,3.95,4.05,76370,0
2013-08-12,3.97,4.12,3.95,4.03,56581,0
2013-08-13,3.99,3.99,3.81,3.84,81323,0
2013-08-14,3.92,3.92,3.81,3.87,71634,0
2013-08-15,3.89,3.94,3.76,3.77,66998,0
2013-08-16,3.81,3.85,3.78,3.81,56679,0
2013-08-19,3.84,3.84,3.77,3.78,49040,0
2013-08-20,3.8,3.81,3.755,3.79,82414,0
2013-08-21,3.81,3.87,3.8,3.85,163658,0
2013-08-22,3.86,3.92,3.81,3.89,58856,0
2013-08-23,3.94,3.94,3.86,3.94,55270,0
2013-08-26,3.95,4.13,3.88,4.1,253635,0
2013-08-27,4.13,4.14,3.92,3.93,114012,0
2013-08-28,3.92,4.07,3.87,3.92,47030,0
2013-08-29,4.06,4.06,3.9,4,50675,0
2013-08-30,4.02,4.02,3.84,3.84,78512,0
2013-09-03,3.99,3.99,3.85,3.94,65403,0
2013-09-04,3.95,4,3.92,3.94,45251,0
2013-09-05,3.98,4.02,3.95,3.99,74581,0
2013-09-06,3.99,4.03,3.95,3.98,87629,0
2013-09-09,4.01,4.04,3.98,3.99,82127,0
2013-09-10,4,4.04,3.91,3.98,114319,0
2013-09-11,3.96,4,3.96,4,52535,0
2013-09-12,4,4.1,3.98,4,117735,0
2013-09-13,3.98,4.04,3.96,4,113929,0
2013-09-16,4,4.09,3.95,3.98,60348,0
2013-09-17,3.98,4.15,3.98,4.14,149015,0
2013-09-18,4.17,4.17,4.03,4.12,94284,0
2013-09-19,4.15,4.15,4.03,4.06,36927,0
2013-09-20,4.07,4.15,4.04,4.15,98594,0
2013-09-23,4.18,4.28,4.18,4.24,100750,0
2013-09-24,4.25,4.58,4.24,4.56,239800,0
2013-09-25,4.6,4.76,4.52,4.74,144400,0
2013-09-26,4.74,4.78,4.37,4.46,203500,0
2013-09-27,4.45,4.47,4.4,4.4,52000,0
2013-09-30,4.42,4.42,4.3,4.36,76348,0
2013-10-01,4.33,4.38,4.2,4.22,62364,0
2013-10-02,4.2,4.4065,4.19,4.4,53071,0
2013-10-03,4.37,4.53,4.32,4.51,68700,0
2013-10-04,4.49,4.68,4.36,4.67,88100,0
2013-10-07,4.67,4.68,4.52,4.66,55155,0
2013-10-08,4.66,4.68,4.42,4.43,91400,0
2013-10-09,4.42,4.48,4.29,4.32,31100,0
2013-10-10,4.34,4.47,4.34,4.39,43200,0
2013-10-11,4.38,4.42,4.34,4.4,13700,0
2013-10-14,4.37,4.41,4.37,4.38,13600,0
2013-10-15,4.37,4.4,4.26,4.32,77500,0
2013-10-16,4.33,4.57,4.28,4.56,65797,0
2013-10-17,4.51,4.58,4.44,4.58,33400,0
2013-10-18,4.6599,4.6599,4.52,4.57,60174,0
2013-10-21,4.57,4.58,4.47,4.49,45100,0
2013-10-22,4.52,4.6,4.49,4.5,68300,0
2013-10-23,4.47,4.48,4.39,4.41,34200,0
2013-10-24,4.43,4.52,4.41,4.52,73800,0
2013-10-25,4.55,4.55,4.5,4.55,64400,0
2013-10-28,4.54,4.58,4.5,4.53,39700,0
2013-10-29,4.55,4.56,4.48,4.52,90300,0
2013-10-30,4.48,4.51,4.48,4.5,36600,0
2013-10-31,4.5,4.54,4.49,4.53,30421,0
2013-11-01,4.52,4.57,4.48,4.51,42900,0
2013-11-04,4.5,4.59,4.5,4.57,47100,0
2013-11-05,4.51,4.5519,4.51,4.53,16546,0
2013-11-06,4.53,4.569,4.5,4.5,25183,0
2013-11-07,4.5,4.68,4.48,4.68,129411,0
2013-11-08,4.66,4.91,4.51,4.58,255400,0
2013-11-11,4.6,4.75,4.6,4.75,140200,0
2013-11-12,5.75,5.77,5.28,5.61,2042971,0
2013-11-13,5.61,6,5.38,5.91,724988,0
2013-11-14,5.85,6,5.75,5.91,347500,0
2013-11-15,5.95,5.95,5.6,5.87,253700,0
2013-11-18,5.88,6.54,5.87,6.19,616500,0
2013-11-19,6.16,6.16,5.67,5.76,536800,0
2013-11-20,5.75,5.9669,5.68,5.88,106623,0
2013-11-21,5.79,6.02,5.79,5.92,102800,0
2013-11-22,5.94,6.16,5.88,6.06,204500,0
2013-11-25,6.06,6.97,6.06,6.91,814900,0
2013-11-26,6.92,7.6,6.75,7.54,835800,0
2013-11-27,7.6,7.69,7.31,7.63,530000,0
2013-11-29,7.63,7.76,7.07,7.21,358783,0
2013-12-02,7.21,7.62,7.21,7.52,429700,0
2013-12-03,7.64,7.78,7.3,7.63,534800,0
2013-12-04,7.56,7.65,7.5,7.63,376047,0
2013-12-05,7.58,8.68,7.55,8.51,946873,0
2013-12-06,8.54,8.92,8.35,8.47,638100,0
2013-12-09,8.55,9.27,8.5,8.83,658300,0
2013-12-10,8.96,9.24,8.23,8.65,775700,0
2013-12-11,8.62,9.15,8.35,8.76,538300,0
2013-12-12,8.83,9.22,8.64,8.72,546800,0
2013-12-13,8.82,8.82,8.36,8.75,359600,0
2013-12-16,8.71,9.15,8.63,9,312200,0
2013-12-17,8.96,9.63,8.7,9.09,815792,0
2013-12-18,8.95,9.3,8.45,8.63,588400,0
2013-12-19,8.64,8.79,7.87,8.32,696000,0
2013-12-20,8.32,8.75,8.32,8.5,303500,0
2013-12-23,8.33,8.58,7.75,7.87,580100,0
2013-12-24,7.84,7.99,7.78,7.84,193041,0
2013-12-26,7.79,7.88,7.37,7.49,510800,0
2013-12-27,7.51,7.74,7.43,7.65,298600,0
2013-12-30,7.66,7.79,7.45,7.57,481000,0
2013-12-31,7.57,7.66,6.82,7.09,771730,0
2014-01-02,7.23,7.45,7.02,7.07,354895,0
2014-01-03,7.05,7.98,6.95,7.89,1185054,0
2014-01-06,8.01,8.19,7.44,7.58,873500,0
2014-01-07,7.8,8.5,7.66,8,1444500,0
2014-01-08,8.15,8.49,8.01,8.05,824300,0
2014-01-09,8.08,8.24,7.6,7.92,528300,0
2014-01-10,7.89,7.93,7.52,7.69,360100,0
2014-01-13,7.6,7.69,7.15,7.22,557700,0
2014-01-14,7.27,7.41,6.94,7.37,573800,0
2014-01-15,7.32,7.8,7.32,7.75,492202,0
2014-01-16,7.75,7.87,7.51,7.73,299600,0
2014-01-17,7.73,7.84,7.55,7.56,211300,0
2014-01-21,7.62,7.62,7.17,7.57,324800,0
2014-01-22,7.6,8.09,7.44,7.99,562300,0
2014-01-23,7.96,7.96,7.32,7.5,489818,0
2014-01-24,7.4,7.54,6.66,6.94,542700,0
2014-01-27,7.05,7.06,6.24,6.55,701400,0
2014-01-28,6.64,7.12,6.54,6.91,477120,0
2014-01-29,6.77,6.95,6.6,6.64,231700,0
2014-01-30,6.75,6.86,6.57,6.62,299800,0
2014-01-31,6.5,6.68,6.36,6.62,386000,0
2014-02-03,6.56,6.6199,6.025,6.15,358746,0
2014-02-04,6.15,6.57,6.1101,6.35,407556,0
2014-02-05,6.35,6.36,6.06,6.2,211839,0
2014-02-06,6.2,6.36,6.06,6.12,141478,0
2014-02-07,6.13,6.4,6.13,6.28,216481,0
2014-02-10,6.24,6.33,6.08,6.16,249010,0
2014-02-11,6.13,6.25,6,6.12,256965,0
2014-02-12,6.13,6.24,6.031,6.04,156133,0
2014-02-13,6,6.4,5.95,6.3,327679,0
2014-02-14,6.3,6.33,6.06,6.11,251086,0
2014-02-18,6.14,6.15,5.7001,5.78,559516,0
2014-02-19,5.75,6.09,5.75,5.89,300717,0
2014-02-20,5.91,5.9695,5.68,5.73,377042,0
2014-02-21,5.71,6.09,5.61,6,535679,0
2014-02-24,6.04,6.485,6,6.18,618240,0
2014-02-25,6.24,6.623,6.2,6.23,450226,0
2014-02-26,6.26,6.56,6.2,6.26,430975,0
2014-02-27,6.23,6.6,6.23,6.55,392368,0
2014-02-28,6.55,6.6,6.39,6.39,386625,0
2014-03-03,6.29,6.51,6.07,6.23,412985,0
2014-03-04,6.37,7.37,6.32,7.08,1425989,0
2014-03-05,7.05,7.3,6.8099,7.03,728247,0
2014-03-06,7.09,7.2,6.85,6.89,402355,0
2014-03-07,6.95,7.06,6.8,6.93,323720,0
2014-03-10,7,7.14,6.69,6.87,698511,0
2014-03-11,5.5,6.1,5.25,5.7,3126720,0
2014-03-12,5.62,5.78,5.43,5.62,749143,0
2014-03-13,5.56,5.7,5.26,5.37,724478,0
2014-03-14,5.34,5.5,5.314,5.42,331681,0
2014-03-17,5.51,5.62,5.31,5.33,431570,0
2014-03-18,5.34,5.6,5.28,5.58,400128,0
2014-03-19,5.53,5.67,5.39,5.53,319434,0
2014-03-20,5.5,5.58,5.32,5.35,269305,0
2014-03-21,5.37,5.44,5.24,5.28,250894,0
2014-03-24,5.45,5.45,5.13,5.19,336540,0
2014-03-25,5.25,5.3899,5.11,5.13,252705,0
2014-03-26,5.17,5.25,4.92,4.99,416700,0
2014-03-27,4.96,5.17,4.9,5.03,282915,0
2014-03-28,5.06,5.15,4.9,5,248888,0
2014-03-31,5.05,5.1662,4.91,5,216016,0
2014-04-01,5.09,5.32,5,5.28,440956,0
2014-04-02,5.22,5.41,5.15,5.36,278809,0
2014-04-03,5.31,5.39,5.06,5.16,230115,0
2014-04-04,5.22,5.33,5.08,5.27,327939,0
2014-04-07,5.25,5.38,5.14,5.15,187364,0
2014-04-08,5.19,5.3392,5.14,5.22,198402,0
2014-04-09,5.25,5.34,5.23,5.28,105793,0
2014-04-10,5.25,5.33,5.19,5.21,122306,0
2014-04-11,5.17,5.35,5.14,5.24,138136,0
2014-04-14,5.31,5.37,5.18,5.23,226293,0
2014-04-15,5.24,5.35,5.2,5.33,272982,0
2014-04-16,5.37,5.599,5.31,5.56,319700,0
2014-04-17,5.58,5.86,5.51,5.6,294539,0
2014-04-21,5.5033,5.73,5.5033,5.58,83396,0
2014-04-22,5.58,5.7303,5.5601,5.7,131112,0
2014-04-23,5.68,5.72,5.59,5.6,53518,0
2014-04-24,5.64,5.72,5.56,5.63,93989,0
2014-04-25,5.64,5.68,5.351,5.37,146233,0
2014-04-28,5.37,5.52,5.2,5.47,275724,0
2014-04-29,5.51,6.2,5.35,5.94,932535,0
2014-04-30,5.94,6.32,5.92,6.09,740190,0
2014-05-01,6.2,6.44,6.06,6.31,478627,0
2014-05-02,6.34,6.77,6.34,6.58,389805,0
2014-05-05,6.57,6.73,6.3,6.66,298232,0
2014-05-06,6.63,6.745,6.3,6.33,280857,0
2014-05-07,6.31,6.35,6.03,6.12,198636,0
2014-05-08,6.07,6.23,5.86,5.97,176521,0
2014-05-09,5.91,5.99,5.77,5.88,183478,0
2014-05-12,5.88,6.4,5.87,6.34,341657,0
2014-05-13,5,5.34,4.96,5.24,1109023,0
2014-05-14,5.3,5.45,5.16,5.3,294716,0
2014-05-15,5.3,5.47,5.211,5.46,266275,0
2014-05-16,5.47,5.47,5.17,5.31,199135,0
2014-05-19,5.26,5.45,5.214,5.42,222804,0
2014-05-20,5.44,5.44,5.28,5.36,123717,0
2014-05-21,5.37,5.4,5.22,5.26,130661,0
2014-05-22,5.24,5.36,5.13,5.19,187875,0
2014-05-23,5.23,5.28,5.16,5.23,85674,0
2014-05-27,5.21,5.421,5.21,5.41,109090,0
2014-05-28,5.39,5.4493,5.28,5.35,89144,0
2014-05-29,5.4,5.46,5.32,5.43,76679,0
2014-05-30,5.5,5.97,5.42,5.54,410578,0
2014-06-02,5.62,6.06,5.46,5.82,602284,0
2014-06-03,5.81,5.978,5.52,5.53,206971,0
2014-06-04,5.53,5.68,5.46,5.57,151419,0
2014-06-05,5.57,5.78,5.57,5.7,78287,0
2014-06-06,5.69,5.74,5.6,5.67,148543,0
2014-06-09,5.64,5.72,5.48,5.57,205911,0
2014-06-10,5.57,5.75,5.35,5.5,364100,0
2014-06-11,5.49,5.66,5.33,5.51,233816,0
2014-06-12,5.46,5.59,5.43,5.44,105165,0
2014-06-13,5.37,5.55,5.35,5.5,135576,0
2014-06-16,5.47,5.73,5.46,5.7,149106,0
2014-06-17,5.67,5.94,5.65,5.85,217733,0
2014-06-18,5.9,6.01,5.82,5.94,119802,0
2014-06-19,5.87,6.12,5.86,6.05,222757,0
2014-06-20,6.08,6.15,5.94,6.1,128489,0
2014-06-23,6.1,6.1,5.85,6,120456,0
2014-06-24,6.02,6.02,5.71,5.75,149850,0
2014-06-25,5.73,5.84,5.71,5.76,106765,0
2014-06-26,5.75,5.91,5.61,5.88,86985,0
2014-06-27,5.89,5.89,5.75,5.8,69622,0
2014-06-30,5.83,5.83,5.59,5.64,115324,0
2014-07-01,5.62,5.639,5.4,5.47,277461,0
2014-07-02,5.44,5.68,5.44,5.53,140000,0
2014-07-03,5.55,5.6089,5.47,5.53,44828,0
2014-07-07,5.55,5.55,5.37,5.42,86230,0
2014-07-08,5.4,5.4,5.26,5.33,122399,0
2014-07-09,5.38,5.49,5.274,5.44,53947,0
2014-07-10,5.35,5.45,5.3,5.36,81924,0
2014-07-11,5.33,5.36,5.06,5.15,172264,0
2014-07-14,5.22,5.34,5.09,5.21,196877,0
2014-07-15,5.24,5.26,5.05,5.1,125574,0
2014-07-16,5.1,5.183,4.95,4.97,212471,0
2014-07-17,4.97,5.12,4.92,5,168103,0
2014-07-18,5.06,5.19,5.03,5.09,135847,0
2014-07-21,5.09,5.12,4.96,5.03,72877,0
2014-07-22,5.03,5.2,4.99,5.1,145948,0
2014-07-23,5.13,5.17,5.02,5.02,81708,0
2014-07-24,5.03,5.1,5.01,5.04,56892,0
2014-07-25,5.03,5.06,5,5.01,76889,0
2014-07-28,5.02,5.13,5,5.02,98721,0
2014-07-29,5.05,5.08,5.02,5.03,74596,0
2014-07-30,5.04,5.109,4.96,5.1,116751,0
2014-07-31,5.02,5.04,4.97,5.03,84472,0
2014-08-01,5.01,5.04,4.94,4.97,133823,0
2014-08-04,5.03,5.03,4.8,4.89,139154,0
2014-08-05,4.78,5.2,4.76,5.19,196401,0
2014-08-06,5.22,5.6148,5.2,5.23,288117,0
2014-08-07,5.27,5.29,5.12,5.18,134332,0
2014-08-08,5.15,5.18,4.95,5,106272,0
2014-08-11,5,5.2304,4.96,5.05,174520,0
2014-08-12,4.83,5.09,4.7,4.73,272751,0
2014-08-13,4.78,4.889,4.69,4.72,182601,0
2014-08-14,4.69,4.77,4.5736,4.59,129564,0
2014-08-15,4.64,4.64,4.36,4.43,264010,0
2014-08-18,4.44,4.68,4.33,4.64,159151,0
2014-08-19,4.65,4.75,4.599,4.69,126500,0
2014-08-20,4.65,4.69,4.6,4.65,51806,0
2014-08-21,4.68,4.7,4.5401,4.62,62996,0
2014-08-22,4.59,4.67,4.5501,4.64,38705,0
2014-08-25,4.65,4.8921,4.65,4.76,195264,0
2014-08-26,4.8,4.838,4.7,4.75,97023,0
2014-08-27,4.76,4.81,4.56,4.58,108095,0
2014-08-28,4.56,4.615,4.47,4.52,129237,0
2014-08-29,4.57,4.6,4.48,4.57,111031,0
2014-09-02,4.57,4.59,4.35,4.44,410282,0
2014-09-03,4.44,4.69,4.4,4.57,202713,0
2014-09-04,4.59,4.628,4.36,4.36,130948,0
2014-09-05,4.34,4.5,4.3,4.38,60227,0
2014-09-08,4.34,4.56,4.34,4.49,124545,0
2014-09-09,4.53,4.72,4.47,4.5,203104,0
2014-09-10,4.53,4.62,4.45,4.55,63912,0
2014-09-11,4.56,4.56,4.425,4.47,65172,0
2014-09-12,4.46,4.47,4.37,4.4,117151,0
2014-09-15,4.37,4.4,4.33,4.35,98947,0
2014-09-16,4.31,4.32,4.16,4.24,149734,0
2014-09-17,4.21,4.4,4.21,4.37,41699,0
2014-09-18,4.58,4.72,4.27,4.27,192293,0
2014-09-19,4.27,4.305,4.13,4.13,158243,0
2014-09-22,4.13,4.27,4.1,4.18,123218,0
2014-09-23,4.16,4.5,4.15,4.43,189506,0
2014-09-24,4.31,4.43,4.18,4.36,211630,0
2014-09-25,4.3,4.35,4.2,4.27,123900,0
2014-09-26,4.3,4.325,4.23,4.25,92527,0
2014-09-29,4.25,4.3,4.13,4.16,232565,0
2014-09-30,4.17,4.35,4.105,4.25,202010,0
2014-10-01,4.28,4.3,4.11,4.12,105737,0
2014-10-02,4.13,4.25,4.12,4.24,36424,0
2014-10-03,4.22,4.29,4.16,4.17,50459,0
2014-10-06,4.2,4.29,4.1,4.15,70474,0
2014-10-07,4.15,4.23,4.11,4.14,37412,0
2014-10-08,4.11,4.16,4.08,4.11,88932,0
2014-10-09,4.08,4.23,4.08,4.22,54693,0
2014-10-10,4.12,4.22,4.06,4.09,57658,0
2014-10-13,4.06,4.12,4.01,4.05,62817,0
2014-10-14,4.07,4.19,4,4.06,109103,0
2014-10-15,4.01,4.22,4.01,4.21,70807,0
2014-10-16,4.2,4.44,4.2,4.4,54588,0
2014-10-17,4.41,4.45,4.16,4.4,76558,0
2014-10-20,4.36,4.38,4.24,4.25,74679,0
2014-10-21,4.25,4.32,4.2,4.21,471217,0
2014-10-22,4.2,4.25,4.17,4.23,34356,0
2014-10-23,4.25,4.25,4.15,4.23,96964,0
2014-10-24,4.2,4.2,4.04,4.05,75034,0
2014-10-27,4.07,4.1,4.01,4.06,64459,0
2014-10-28,4.07,4.1,4,4.08,78624,0
2014-10-29,4.05,4.08,4,4.01,44337,0
2014-10-30,4.01,4.07,4,4.03,13108,0
2014-10-31,4.03,4.1096,4.01,4.05,37231,0
2014-11-03,4.07,4.22,4.07,4.135,78490,0
2014-11-04,4.16,4.18,4.07,4.1,35242,0
2014-11-05,4.1,4.19,4.0753,4.14,33158,0
2014-11-06,4.14,4.25,4.14,4.21,47453,0
2014-11-07,4.2,4.2001,3.87,4.18,178291,0
2014-11-10,4.16,4.16,3.94,4.05,85336,0
2014-11-11,4.05,4.07,3.97,4,50171,0
2014-11-12,4,4.03,3.939,3.98,92873,0
2014-11-13,3.96,3.98,3.764,3.9,219637,0
2014-11-14,3.85,3.9,3.84,3.85,85878,0
2014-11-17,3.8,4.17,3.8,4.1,149306,0
2014-11-18,4.0612,4.22,4.0612,4.11,69153,0
2014-11-19,4.09,4.15,4.04,4.1,41851,0
2014-11-20,4.08,4.15,4.08,4.13,17512,0
2014-11-21,4.15,4.19,4.088,4.14,32841,0
2014-11-24,4.2,4.2,3.99,4.01,96142,0
2014-11-25,3.99,4.09,3.93,4.08,67349,0
2014-11-26,4.05,4.37,4.05,4.33,175921,0
2014-11-28,4.32,4.368,4.15,4.22,32576,0
2014-12-01,4.22,4.22,3.88,3.92,167083,0
2014-12-02,4,4.06,3.8,3.85,101304,0
2014-12-03,3.88,3.91,3.76,3.9,91940,0
2014-12-04,3.91,3.91,3.78,3.81,90422,0
2014-12-05,3.83,3.85,3.633,3.74,203595,0
2014-12-08,3.78,3.85,3.71,3.73,117467,0
2014-12-09,3.72,3.78,3.67,3.72,59705,0
2014-12-10,3.75,3.83,3.7,3.7,100881,0
2014-12-11,3.71,3.734,3.7,3.71,55565,0
2014-12-12,3.7,3.72,3.62,3.63,168304,0
2014-12-15,3.66,3.68,3.61,3.62,132158,0
2014-12-16,3.64,3.7,3.62,3.62,91077,0
2014-12-17,3.65,3.73,3.62,3.72,148305,0
2014-12-18,3.71,3.85,3.64,3.67,168579,0
2014-12-19,3.7,3.88,3.67,3.8,79178,0
2014-12-22,3.8,3.83,3.67,3.72,65639,0
2014-12-23,3.67,3.77,3.67,3.7,59215,0
2014-12-24,3.68,3.79,3.66,3.735,43502,0
2014-12-26,3.69,3.74,3.61,3.64,138774,0
2014-12-29,3.64,3.73,3.64,3.67,109943,0
2014-12-30,3.65,3.68,3.63,3.65,117153,0
2014-12-31,3.7,3.86,3.69,3.83,152083,0
2015-01-02,3.83,3.86,3.71,3.73,34003,0
2015-01-05,3.73,3.74,3.62,3.63,79514,0
2015-01-06,3.63,3.76,3.63,3.68,55912,0
2015-01-07,3.7,3.7,3.66,3.67,27241,0
2015-01-08,3.7,3.7,3.66,3.66,67316,0
2015-01-09,3.66,3.7199,3.64,3.66,10733,0
2015-01-12,3.65,3.67,3.5,3.57,116274,0
2015-01-13,3.54,3.63,3.5,3.5,48909,0
2015-01-14,3.5,3.56,3.5,3.52,58511,0
2015-01-15,3.57,3.64,3.4,3.46,84443,0
2015-01-16,3.46,3.49,3.44,3.47,34165,0
2015-01-20,3.46,3.54,3.46,3.515,34052,0
2015-01-21,3.55,3.55,3.44,3.47,43651,0
2015-01-22,3.46,3.5365,3.3,3.35,97702,0
2015-01-23,3.32,3.36,3.3,3.32,78946,0
2015-01-26,3.3,3.43,3.267,3.41,53880,0
2015-01-27,3.38,3.38,3.26,3.33,66139,0
2015-01-28,3.3139,3.33,3.2,3.27,120952,0
2015-01-29,3.28,3.35,3.22,3.24,29993,0
2015-01-30,3.26,3.28,3.21,3.23,23069,0
2015-02-02,3.2,3.24,3.2,3.21,42996,0
2015-02-03,3.2,3.37,3.2,3.28,85693,0
2015-02-04,3.24,3.32,3.24,3.25,23605,0
2015-02-05,3.24,3.3165,3.24,3.28,38929,0
2015-02-06,3.31,3.37,3.2801,3.37,35126,0
2015-02-09,3.34,3.37,3.31,3.3148,41966,0
2015-02-10,3.31,3.4,3.2,3.21,33539,0
2015-02-11,3.22,3.22,3.15,3.18,38328,0
2015-02-12,3.2,3.37,3.2,3.3,32713,0
2015-02-13,3.29,3.3352,3.225,3.31,26095,0
2015-02-17,3.27,3.28,3.2,3.25,41264,0
2015-02-18,3.22,3.22,3.13,3.195,35583,0
2015-02-19,3.16,3.2,3.15,3.2,49945,0
2015-02-20,3.2,3.31,3.17,3.2,111089,0
2015-02-23,3.17,3.22,3.17,3.2,39483,0
2015-02-24,3.19,3.21,3.17,3.19,27639,0
2015-02-25,3.18,3.2,3.14,3.19,33849,0
2015-02-26,3.21,3.26,3.16,3.22,48579,0
2015-02-27,3.23,3.31,3.2,3.24,67734,0
2015-03-02,3.25,3.3,3.19,3.19,44700,0
2015-03-03,3.2,3.22,3.15,3.19,68700,0
2015-03-04,3.2,3.2,3.14,3.2,24200,0
2015-03-05,3.17,3.2,3.15,3.2,38300,0
2015-03-06,3.2,3.2,3.15,3.16,28500,0
2015-03-09,3.17,3.18,3.13,3.13,33100,0
2015-03-10,3.12,3.15,3.1,3.1,35800,0
2015-03-11,3.09,3.13,3.09,3.1,24600,0
2015-03-12,3.15,3.16,3.12,3.14,17500,0
2015-03-13,3.15,3.19,3.08,3.19,21100,0
2015-03-16,3.11,3.2,3.08,3.18,60400,0
2015-03-17,3.11,3.16,3.03,3.05,438800,0
2015-03-18,3.05,3.17,3,3.13,67900,0
2015-03-19,3.11,3.2,3.11,3.2,109000,0
2015-03-20,3.15,3.2,3.15,3.16,60800,0
2015-03-23,3.15,3.2,3.15,3.15,23100,0
2015-03-24,3.17,3.17,3.09,3.1,26600,0
2015-03-25,3.11,3.11,3.01,3.01,64400,0
2015-03-26,3.04,3.05,3.01,3.03,14000,0
2015-03-27,3.01,3.09,3.01,3.05,16800,0
2015-03-30,3.08,3.12,3.04,3.12,44700,0
2015-03-31,3.08,3.2,3.08,3.13,46584,0
2015-04-01,3.09,3.16,3.03,3.1,113900,0
2015-04-02,3.1,3.15,3.09,3.15,10800,0
2015-04-06,3.1,3.1,3.02,3.04,55300,0
2015-04-07,3.06,3.14,3.06,3.11,31101,0
2015-04-08,3.11,3.15,3.06,3.09,27200,0
2015-04-09,3.08,3.09,3.03,3.03,45414,0
2015-04-10,3.07,3.07,3.03,3.06,22600,0
2015-04-13,3.03,3.05,2.98,3,95700,0
2015-04-14,3.05,3.05,2.99,3,59400,0
2015-04-15,3.01,3.01,2.98,2.99,26962,0
2015-04-16,2.98,3,2.98,2.99,68534,0
2015-04-17,2.98,2.98,2.89,2.91,56300,0
2015-04-20,2.89,2.91,2.87,2.87,41738,0
2015-04-21,2.87,2.87,2.78,2.85,105069,0
2015-04-22,2.84,2.92,2.81,2.86,86736,0
2015-04-23,2.87,2.92,2.81,2.86,48300,0
2015-04-24,2.83,2.86,2.83,2.85,24943,0
2015-04-27,2.83,2.85,2.83,2.85,14100,0
2015-04-28,2.8,2.91,2.8,2.83,52951,0
2015-04-29,2.83,2.85,2.81,2.83,12600,0
2015-04-30,2.83,2.83,2.67,2.67,95200,0
2015-05-01,2.63,2.67,2.63,2.67,24200,0
2015-05-04,2.66,2.86,2.66,2.84,70800,0
2015-05-05,2.83,2.89,2.7,2.73,79800,0
2015-05-06,2.7,2.76,2.61,2.63,98175,0
2015-05-07,2.61,2.62,2.59,2.59,61260,0
2015-05-08,2.55,2.62,2.49,2.52,129600,0
2015-05-11,2.58,2.6,2.54,2.6,118100,0
2015-05-12,2.69,2.69,2.6251,2.65,93597,0
2015-05-13,2.66,2.7,2.64,2.67,72400,0
2015-05-14,2.67,2.7,2.56,2.58,70700,0
2015-05-15,2.58,2.69,2.58,2.69,37260,0
2015-05-18,2.67,2.7,2.64,2.67,21738,0
2015-05-19,2.6,2.64,2.46,2.5,67980,0
2015-05-20,2.47,2.55,2.41,2.45,60900,0
2015-05-21,2.45,2.49,2.4,2.46,117600,0
2015-05-22,2.44,2.47,2.41,2.45,17600,0
2015-05-26,2.4,2.42,2.33,2.33,72223,0
2015-05-27,2.35,2.39,2.33,2.34,55600,0
2015-05-28,2.33,2.41,2.33,2.39,76409,0
2015-05-29,2.41,2.41,2.39,2.4,47900,0
2015-06-01,2.4,2.42,2.34,2.37,91272,0
2015-06-02,2.37,2.41,2.36,2.38,79488,0
2015-06-03,2.36,2.38,2.33,2.34,57300,0
2015-06-04,2.31,2.38,2.3,2.34,49200,0
2015-06-05,2.34,2.38,2.34,2.37,50700,0
2015-06-08,2.38,2.38,2.33,2.34,16600,0
2015-06-09,2.34,2.36,2.33,2.35,27871,0
2015-06-10,2.34,2.3503,2.32,2.34,63105,0
2015-06-11,2.3302,2.43,2.319,2.43,87290,0
2015-06-12,2.45,2.49,2.38,2.47,49600,0
2015-06-15,2.45,2.49,2.41,2.43,18700,0
2015-06-16,2.41,2.49,2.41,2.47,31700,0
2015-06-17,2.48,2.57,2.43,2.45,57500,0
2015-06-18,2.45,2.52,2.43,2.45,13400,0
2015-06-19,2.48,2.48,2.4,2.4,51100,0
2015-06-22,2.44,2.45,2.38,2.42,32600,0
2015-06-23,2.4,2.44,2.38,2.4,17084,0
2015-06-24,2.39,2.44,2.35,2.35,14600,0
2015-06-25,2.37,2.37,2.28,2.28,87400,0
2015-06-26,2.31,2.34,2.27,2.34,36000,0
2015-06-29,2.29,2.31,2.18,2.18,57900,0
2015-06-30,2.21,2.27,2.1899,2.19,21058,0
2015-07-01,2.19,2.21,2.16,2.17,11400,0
2015-07-02,2.18,2.18,2.03,2.07,161500,0
2015-07-06,2.02,2.14,2.01,2.12,38800,0
2015-07-07,2.09,2.15,2.06,2.1,16300,0
2015-07-08,2.13,2.13,2.01,2.01,24600,0
2015-07-09,2.07,2.09,2.01,2.08,17400,0
2015-07-10,2.08,2.09,2,2.02,52400,0
2015-07-13,2.02,2.11,2,2.1,24800,0
2015-07-14,2.0401,2.18,2.0401,2.17,28651,0
2015-07-15,2.17,2.18,2.06,2.09,17208,0
2015-07-16,2.07,2.11,2.04,2.07,11500,0
2015-07-17,2.07,2.07,2.01,2.04,11100,0
2015-07-20,2.02,2.03,2,2.01,21000,0
2015-07-21,2.01,2.03,1.99,2.01,25500,0
2015-07-22,2,2.03,1.99,2,12800,0
2015-07-23,1.99,2.04,1.99,2.02,15100,0
2015-07-24,2.04,2.04,1.99,2,10000,0
2015-07-27,2,2.01,1.97,1.99,30900,0
2015-07-28,1.97,1.99,1.92,1.95,53700,0
2015-07-29,1.94,1.96,1.92,1.93,19600,0
2015-07-30,1.9,1.92,1.76,1.85,78000,0
2015-07-31,1.9,1.9,1.8,1.82,27400,0
2015-08-03,1.82,2.02,1.82,1.85,91760,0
2015-08-04,1.97,2.04,1.91,2,67200,0
2015-08-05,2.01,2.1,1.94,1.96,41900,0
2015-08-06,1.86,1.94,1.8101,1.85,52410,0
2015-08-07,1.85,1.91,1.82,1.82,5000,0
2015-08-10,1.86,1.99,1.82,1.82,26500,0
2015-08-11,2,2.1,1.95,2.01,121598,0
2015-08-12,2.07,2.29,2.05,2.26,96900,0
2015-08-13,2.29,2.33,2.21,2.24,50500,0
2015-08-14,2.24,2.34,2.23,2.33,29600,0
2015-08-17,2.27,2.36,2.23,2.28,38700,0
2015-08-18,2.29,2.36,2.11,2.17,27000,0
2015-08-19,2.15,2.18,2.12,2.12,41000,0
2015-08-20,2.19,2.42,2.19,2.21,40200,0
2015-08-21,2.25,2.32,2.13,2.16,62300,0
2015-08-24,2.08,2.1,1.99,2.04,78992,0
2015-08-25,2.06,2.17,1.95,1.96,35600,0
2015-08-26,1.97,2.16,1.97,2.03,93800,0
2015-08-27,2.07,2.08,1.99,2.07,68800,0
2015-08-28,2.1,2.1,2.01,2.04,62200,0
2015-08-31,2.05,2.1,2,2.04,33500,0
2015-09-01,2.05,2.1,1.87,2.04,103400,0
2015-09-02,2.03,2.06,1.93,1.93,55200,0
2015-09-03,1.95,2,1.87,1.97,56400,0
2015-09-04,1.93,2.1,1.93,2.04,47600,0
2015-09-08,2.06,2.06,1.95,2.02,27300,0
2015-09-09,2,2.1,1.94,1.94,45600,0
2015-09-10,1.98,2,1.93,1.96,16668,0
2015-09-11,1.92,1.99,1.92,1.97,20700,0
2015-09-14,1.95,1.99,1.91,1.98,27600,0
2015-09-15,1.9,2,1.9,1.98,40300,0
2015-09-16,2,2.03,1.98,2,26300,0
2015-09-17,2.07,2.07,1.98,1.98,7565,0
2015-09-18,1.98,2.02,1.95,1.98,26000,0
2015-09-21,2.04,2.05,1.95,2.05,5500,0
2015-09-22,1.99,2.1,1.95,2.09,75300,0
2015-09-23,2.05,2.06,1.92,1.94,76107,0
2015-09-24,1.9,1.94,1.87,1.92,39416,0
2015-09-25,1.95,2.08,1.95,2.03,64600,0
2015-09-28,1.94,2.03,1.92,1.95,39979,0
2015-09-29,1.96,2.01,1.9,1.95,15000,0
2015-09-30,1.89,1.96,1.86,1.91,55900,0
2015-10-01,1.88,1.99,1.84,1.87,33000,0
2015-10-02,1.9,1.98,1.87,1.9,27300,0
2015-10-05,2.01,2.34,2.01,2.2,213389,0
2015-10-06,2.18,2.2,2.05,2.14,100000,0
2015-10-07,2.07,2.29,2.07,2.1,87366,0
2015-10-08,2.1,2.22,2.05,2.11,20900,0
2015-10-09,2.24,2.24,2.09,2.09,9700,0
2015-10-12,2.03,2.09,1.97,1.98,66876,0
2015-10-13,2.01,2.05,1.95,1.95,22700,0
2015-10-14,1.93,2,1.87,1.9,54100,0
2015-10-15,1.93,2,1.92,1.94,10300,0
2015-10-16,1.91,1.99,1.91,1.92,26800,0
2015-10-19,2,2.01,2,2.01,10406,0
2015-10-20,2,2.01,1.96,2,11300,0
2015-10-21,1.97,2.01,1.95,1.99,6900,0
2015-10-22,2,2,1.9,1.95,48800,0
2015-10-23,1.96,1.98,1.93,1.96,22300,0
2015-10-26,1.98,2.1,1.98,2.08,56800,0
2015-10-27,2.07,2.07,2,2.02,54400,0
2015-10-28,2.04,2.09,2.01,2.06,17300,0
2015-10-29,2.05,2.07,2.02,2.04,5800,0
2015-10-30,2.04,2.07,2.01,2.02,63800,0
2015-11-02,2.04,2.15,2.034,2.1408,39408,0
2015-11-03,2.14,2.22,2.11,2.16,20000,0
2015-11-04,2.18,2.18,2.03,2.1,33076,0
2015-11-05,2.1,2.18,2.02,2.09,17300,0
2015-11-06,2.2,2.2,2.1,2.18,67700,0
2015-11-09,2.15,2.15,2.11,2.14,21859,0
2015-11-10,2.15,2.29,2.14,2.29,87000,0
2015-11-11,2.29,2.54,2.25,2.44,134700,0
2015-11-12,2.47,2.49,2.31,2.39,37600,0
2015-11-13,2.34,2.43,2.33,2.4,49500,0
2015-11-16,2.4,2.43,2.25,2.32,31500,0
2015-11-17,2.26,2.39,2.25,2.35,57900,0
2015-11-18,2.31,2.49,2.28,2.4,44400,0
2015-11-19,2.36,2.49,2.35,2.45,14600,0
2015-11-20,2.45,2.48,2.37,2.48,32100,0
2015-11-23,2.49,2.49,2.36,2.42,59800,0
2015-11-24,2.42,2.42,2.27,2.32,44100,0
2015-11-25,2.29,2.36,2.1,2.12,90900,0
2015-11-27,2.1,2.18,2.1,2.12,9800,0
2015-11-30,2.1,2.27,2.1,2.2,33800,0
2015-12-01,2.17,2.25,2.07,2.07,55303,0
2015-12-02,2.1,2.13,2.03,2.07,28766,0
2015-12-03,2.09,2.2,2,2.165,32429,0
2015-12-04,2.17,2.17,2.09,2.1,34600,0
2015-12-07,2.12,2.12,2.02,2.02,16400,0
2015-12-08,2.04,2.06,1.9828,2.03,26161,0
2015-12-09,2,2.1,1.99,2.04,30800,0
2015-12-10,2.07,2.1,2,2.05,21100,0
2015-12-11,2.04,2.04,1.92,1.93,71000,0
2015-12-14,1.94,2.02,1.91,1.93,46689,0
2015-12-15,1.91,2.01,1.87,1.87,52600,0
2015-12-16,1.9,1.99,1.9,1.94,54700,0
2015-12-17,1.95,2.02,1.94,1.94,22800,0
2015-12-18,1.94,2,1.84,1.84,28200,0
2015-12-21,1.87,1.93,1.8,1.83,91600,0
2015-12-22,1.8,1.86,1.8,1.82,35614,0
2015-12-23,1.82,1.86,1.79,1.83,55300,0
2015-12-24,1.83,1.86,1.8,1.82,9599,0
2015-12-28,1.79,1.81,1.77,1.78,89967,0
2015-12-29,1.78,1.81,1.78,1.7832,88472,0
2015-12-30,1.78,1.89,1.77,1.78,91384,0
2015-12-31,1.8,1.97,1.77,1.89,134219,0
2016-01-04,1.91,1.91,1.8,1.8,24022,0
2016-01-05,1.82,2.05,1.82,1.98,68308,0
2016-01-06,1.96,1.96,1.77,1.7732,72413,0
2016-01-07,1.84,1.88,1.8,1.84,34450,0
2016-01-08,1.82,1.88,1.7856,1.81,21015,0
2016-01-11,1.79,1.9199,1.79,1.81,69013,0
2016-01-12,1.83,1.86,1.79,1.79,12215,0
2016-01-13,1.83,1.83,1.7499,1.75,91089,0
2016-01-14,1.73,1.82,1.66,1.78,22294,0
2016-01-15,1.72,1.73,1.65,1.65,13795,0
2016-01-19,1.71,1.74,1.66,1.66,25800,0
2016-01-20,1.75,1.77,1.62,1.77,76204,0
2016-01-21,1.77,1.9001,1.73,1.81,29618,0
2016-01-22,1.84,1.94,1.84,1.91,17710,0
2016-01-25,1.89,1.92,1.76,1.77,27913,0
2016-01-26,1.75,1.91,1.75,1.8,13984,0
2016-01-27,1.7612,1.84,1.72,1.72,6225,0
2016-01-28,1.83,1.83,1.7448,1.7448,13521,0
2016-01-29,1.77,1.94,1.7601,1.79,29651,0
2016-02-01,1.886,1.886,1.774,1.8,20240,0
2016-02-02,1.76,1.82,1.71,1.78,5898,0
2016-02-03,1.78,1.86,1.7748,1.81,7409,0
2016-02-04,1.81,1.85,1.71,1.7601,18061,0
2016-02-05,1.7,1.815,1.7,1.76,10098,0
2016-02-08,1.72,1.72,1.6189,1.63,38791,0
2016-02-09,1.6,1.61,1.55,1.56,55943,0
2016-02-10,1.5808,1.64,1.54,1.6,13016,0
2016-02-11,1.58,1.69,1.57,1.67,17260,0
2016-02-12,1.67,1.67,1.56,1.571,5460,0
2016-02-16,1.62,1.62,1.57,1.59,3337,0
2016-02-17,1.6001,1.65,1.6,1.65,11366,0
2016-02-18,1.61,1.62,1.53,1.53,48157,0
2016-02-19,1.5232,1.6,1.52,1.55,15832,0
2016-02-22,1.53,1.59,1.53,1.55,15882,0
2016-02-23,1.5685,1.569,1.51,1.5199,20965,0
2016-02-24,1.503,1.56,1.5,1.5,15621,0
2016-02-25,1.5,1.51,1.5,1.5,8370,0
2016-02-26,1.539,1.62,1.5,1.57,54345,0
2016-02-29,1.56,1.74,1.515,1.55,85353,0
2016-03-01,1.55,1.65,1.52,1.56,49994,0
2016-03-02,1.5289,1.63,1.5289,1.57,40381,0
2016-03-03,1.61,1.7,1.61,1.62,12200,0
2016-03-04,1.58,1.69,1.58,1.59,12974,0
2016-03-07,1.64,1.7,1.6,1.64,34356,0
2016-03-08,1.63,1.77,1.63,1.69,34032,0
2016-03-09,1.75,1.89,1.7069,1.84,59275,0
2016-03-10,1.88,1.89,1.8,1.84,6803,0
2016-03-11,1.8,1.821,1.65,1.72,54435,0
2016-03-14,1.72,1.8386,1.72,1.74,17387,0
2016-03-15,1.7401,1.82,1.73,1.7524,10387,0
2016-03-16,1.8,1.82,1.73,1.7843,7508,0
2016-03-17,1.775,1.83,1.7689,1.82,35825,0
2016-03-18,1.79,1.8283,1.73,1.73,12340,0
2016-03-21,1.7618,1.83,1.73,1.74,9161,0
2016-03-22,1.73,1.78,1.73,1.75,12269,0
2016-03-23,1.76,1.83,1.75,1.75,22745,0
2016-03-24,1.75,1.82,1.75,1.81,30075,0
2016-03-28,1.8,1.8899,1.8,1.8,17127,0
2016-03-29,1.8,1.88,1.8,1.8,19313,0
2016-03-30,1.82,1.87,1.8,1.8472,9033,0
2016-03-31,1.8156,1.83,1.75,1.75,17420,0
2016-04-01,1.76,1.79,1.72,1.73,15984,0
2016-04-04,1.73,1.858,1.73,1.75,11409,0
2016-04-05,1.77,1.86,1.74,1.79,2328,0
2016-04-06,1.74,1.81,1.68,1.69,30874,0
2016-04-07,1.7,1.7,1.66,1.66,18768,0
2016-04-08,1.67,1.67,1.6,1.6,18080,0
2016-04-11,1.6,1.68,1.6,1.6181,2235,0
2016-04-12,1.61,1.7,1.61,1.62,6430,0
2016-04-13,1.6532,1.69,1.61,1.61,22220,0
2016-04-14,1.62,1.8,1.585,1.67,155480,0
2016-04-15,1.66,1.75,1.65,1.65,9304,0
2016-04-18,1.66,1.71,1.66,1.7,26235,0
2016-04-19,1.69,1.72,1.69,1.7,23448,0
2016-04-20,1.718,1.79,1.7,1.7497,56132,0
2016-04-21,1.76,1.76,1.7,1.71,10084,0
2016-04-22,1.7101,1.78,1.71,1.71,8951,0
2016-04-25,1.72,1.75,1.71,1.72,4077,0
2016-04-26,1.73,1.73,1.7,1.7,19001,0
2016-04-27,1.7,1.74,1.7,1.7,11539,0
2016-04-28,1.7,1.73,1.7,1.73,6770,0
2016-04-29,1.71,1.73,1.7,1.73,7315,0
2016-05-02,1.7,1.74,1.7,1.71,6010,0
2016-05-03,1.7,1.7,1.65,1.65,8969,0
2016-05-04,1.65,1.74,1.65,1.7,8400,0
2016-05-05,1.69,1.74,1.67,1.68,12149,0
2016-05-06,1.69,1.73,1.65,1.65,6996,0
2016-05-09,1.65,1.71,1.64,1.66,20514,0
2016-05-10,1.64,1.72,1.58,1.62,29727,0
2016-05-11,1.63,1.68,1.57,1.65,32086,0
2016-05-12,1.63,1.67,1.57,1.6,13067,0
2016-05-13,1.6,1.67,1.53,1.59,42659,0
2016-05-16,1.57,1.66,1.53,1.56,23713,0
2016-05-17,1.57,1.62,1.57,1.57,10252,0
2016-05-18,1.55,1.62,1.55,1.6,42376,0
2016-05-19,1.5999,1.67,1.56,1.57,44320,0
2016-05-20,1.56,1.6,1.56,1.56,9356,0
2016-05-23,1.5604,1.6,1.56,1.56,21591,0
2016-05-24,1.5907,1.6,1.56,1.57,3500,0
2016-05-25,1.55,1.58,1.52,1.52,60256,0
2016-05-26,1.58,1.58,1.48,1.48,101453,0
2016-05-27,1.4801,1.66,1.48,1.575,28671,0
2016-05-31,1.57,1.6,1.55,1.55,9478,0
2016-06-01,1.54,1.64,1.54,1.58,5841,0
2016-06-02,1.63,1.65,1.54,1.55,29824,0
2016-06-03,1.549,1.58,1.549,1.57,9606,0
2016-06-06,1.57,1.59,1.56,1.57,5957,0
2016-06-07,1.59,1.59,1.564,1.58,3012,0
2016-06-08,1.57,1.62,1.57,1.59,33945,0
2016-06-09,1.58,1.59,1.57,1.5701,2300,0
2016-06-10,1.57,1.6,1.56,1.58,4267,0
2016-06-13,1.56,1.6,1.51,1.52,22729,0
2016-06-14,1.56,1.56,1.51,1.54,9154,0
2016-06-15,1.5376,1.5376,1.4732,1.49,89240,0
2016-06-16,1.5,1.55,1.4701,1.54,21785,0
2016-06-17,1.51,1.6,1.47,1.5,51097,0
2016-06-20,1.534,1.55,1.48,1.51,8397,0
2016-06-21,1.49,1.54,1.48,1.54,11535,0
2016-06-22,1.5,1.56,1.4901,1.56,33063,0
2016-06-23,1.5799,1.5809,1.51,1.53,69816,0
2016-06-24,1.49,1.5,1.43,1.43,72619,0
2016-06-27,1.41,1.5,1.41,1.41,10821,0
2016-06-28,1.5,1.5,1.44,1.45,1504,0
2016-06-29,1.44,1.49,1.44,1.45,11375,0
2016-06-30,1.47,1.53,1.47,1.48,21744,0
2016-07-01,1.49,1.8,1.49,1.74,366350,0
2016-07-05,1.75,1.75,1.6,1.6148,44935,0
2016-07-06,1.64,1.7199,1.636,1.67,9949,0
2016-07-07,1.71,1.72,1.58,1.62,18172,0
2016-07-08,1.62,1.7,1.6,1.68,12876,0
2016-07-11,1.68,1.69,1.64,1.68,10718,0
2016-07-12,1.67,1.72,1.6394,1.69,13521,0
2016-07-13,1.66,1.71,1.6301,1.66,30376,0
2016-07-14,1.6899,1.69,1.63,1.64,17467,0
2016-07-15,1.63,1.65,1.58,1.6418,28446,0
2016-07-18,1.61,1.69,1.59,1.59,8261,0
2016-07-19,1.58,1.7,1.58,1.7,42328,0
2016-07-20,1.71,1.72,1.6286,1.68,9475,0
2016-07-21,1.67,1.72,1.6,1.65,5695,0
2016-07-22,1.72,1.74,1.639,1.69,9527,0
2016-07-25,1.65,1.74,1.65,1.72,6944,0
2016-07-26,1.68,1.74,1.6296,1.72,35525,0
2016-07-27,1.71,1.71,1.67,1.67,1918,0
2016-07-28,1.67,1.68,1.65,1.6605,5235,0
2016-07-29,1.5959,1.63,1.59,1.59,13276,0
2016-08-01,1.6,1.69,1.6,1.62,5563,0
2016-08-02,1.6,1.63,1.6,1.62,9405,0
2016-08-03,1.6081,1.69,1.6,1.65,22420,0
2016-08-04,1.67,1.69,1.61,1.68,12663,0
2016-08-05,1.65,1.7,1.61,1.61,9520,0
2016-08-08,1.62,1.7,1.62,1.62,7410,0
2016-08-09,1.61,1.6481,1.58,1.63,29989,0
2016-08-10,1.6,1.63,1.46,1.48,117722,0
2016-08-11,1.48,1.48,1.4435,1.45,27167,0
2016-08-12,1.4453,1.47,1.38,1.39,224074,0
2016-08-15,1.42,1.47,1.38,1.41,213692,0
2016-08-16,1.42,1.49,1.42,1.49,21731,0
2016-08-17,1.48,1.48,1.39,1.39,39789,0
2016-08-18,1.47,1.5,1.4,1.432,39372,0
2016-08-19,1.41,1.47,1.39,1.4,12200,0
2016-08-22,1.39,1.4299,1.39,1.39,18495,0
2016-08-23,1.39,1.44,1.39,1.4,12934,0
2016-08-24,1.42,1.44,1.4,1.41,29770,0
2016-08-25,1.44,1.44,1.4,1.42,34366,0
2016-08-26,1.42,1.42,1.38,1.38,53989,0
2016-08-29,1.4,1.42,1.37,1.41,59361,0
2016-08-30,1.42,1.42,1.38,1.38,24297,0
2016-08-31,1.392,1.42,1.38,1.39,34487,0
2016-09-01,1.41,1.45,1.37,1.44,19203,0
2016-09-02,1.43,1.45,1.41,1.4301,11653,0
2016-09-06,1.44,1.45,1.37,1.43,36933,0
2016-09-07,1.42,1.42,1.36,1.37,40395,0
2016-09-08,1.39,1.4,1.3625,1.37,34831,0
2016-09-09,1.37,1.4,1.32,1.37,82079,0
2016-09-12,1.34,1.37,1.32,1.34,32038,0
2016-09-13,1.35,1.39,1.32,1.32,30203,0
2016-09-14,1.31,1.35,1.31,1.34,35424,0
2016-09-15,1.34,1.36,1.31,1.35,43085,0
2016-09-16,1.32,1.45,1.31,1.45,46497,0
2016-09-19,1.46,1.46,1.354,1.42,18622,0
2016-09-20,1.43,1.43,1.341,1.4,28530,0
2016-09-21,1.38,1.5,1.38,1.43,62896,0
2016-09-22,1.4415,1.5,1.42,1.43,32232,0
2016-09-23,1.46,1.49,1.4201,1.48,46767,0
2016-09-26,1.49,1.5,1.47,1.49,36094,0
2016-09-27,1.49,1.5,1.41,1.445,17293,0
2016-09-28,1.42,1.5,1.4,1.4,6501,0
2016-09-29,1.41,1.49,1.41,1.424,4440,0
2016-09-30,1.415,1.42,1.39,1.4,11146,0
2016-10-03,1.4,1.44,1.4,1.4,3471,0
2016-10-04,1.4,1.44,1.39,1.41,46183,0
2016-10-05,1.39,1.51,1.38,1.42,11875,0
2016-10-06,1.4404,1.4593,1.38,1.4007,7666,0
2016-10-07,1.38,1.44,1.38,1.42,17688,0
2016-10-10,1.42,1.43,1.37,1.37,24221,0
2016-10-11,1.3914,1.41,1.38,1.3814,4573,0
2016-10-12,1.38,1.42,1.37,1.3899,23528,0
2016-10-13,1.38,1.4,1.37,1.39,10897,0
2016-10-14,1.37,1.41,1.35,1.41,15497,0
2016-10-17,1.39,1.39,1.36,1.36,3725,0
2016-10-18,1.36,1.38,1.35,1.35,6481,0
2016-10-19,1.35,1.39,1.3,1.3103,32460,0
2016-10-20,1.33,1.35,1.32,1.32,18745,0
2016-10-21,1.33,1.37,1.31,1.34,19806,0
2016-10-24,1.34,1.3499,1.28,1.3013,54934,0
2016-10-25,1.29,1.37,1.29,1.32,14163,0
2016-10-26,1.29,1.31,1.29,1.31,3384,0
2016-10-27,1.32,1.32,1.29,1.29,7848,0
2016-10-28,1.29,1.32,1.27,1.27,45179,0
2016-10-31,1.272,1.33,1.27,1.27,11821,0
2016-11-01,1.27,1.34,1.24,1.34,5231,0
2016-11-02,1.33,1.36,1.26,1.27,14272,0
2016-11-03,1.38,1.38,1.27,1.27,19783,0
2016-11-04,1.26,1.3,1.25,1.25,14733,0
2016-11-07,1.25,1.3,1.24,1.25,20024,0
2016-11-08,1.24,1.29,1.22,1.25,39664,0
2016-11-09,1.2,1.34,1.2,1.24,26877,0
2016-11-10,1.201,1.26,1.201,1.26,19001,0
2016-11-11,1.26,1.3,1.23,1.25,43982,0
2016-11-14,1.26,1.26,1.2168,1.2168,8862,0
2016-11-15,1.22,1.28,1.22,1.244,7249,0
2016-11-16,1.24,1.25,1.2,1.2068,5170,0
2016-11-17,1.18,1.22,1.16,1.16,47747,0
2016-11-18,1.16,1.4,1.15,1.281,328854,0
2016-11-21,1.27,1.31,1.2,1.22,72124,0
2016-11-22,1.21,1.25,1.1501,1.23,111159,0
2016-11-23,1.26,1.27,1.22,1.25,34670,0
2016-11-25,1.26,1.29,1.22,1.24,21895,0
2016-11-28,1.22,1.25,1.19,1.19,30878,0
2016-11-29,1.19,1.1902,1.17,1.18,32767,0
2016-11-30,1.17,1.23,1.17,1.2,42096,0
2016-12-01,1.23,1.23,1.17,1.17,39324,0
2016-12-02,1.1701,1.2,1.14,1.19,21777,0
2016-12-05,1.18,1.2,1.15,1.16,22546,0
2016-12-06,1.15,1.22,1.15,1.17,23227,0
2016-12-07,1.16,1.2455,1.1565,1.2455,111612,0
2016-12-08,1.22,1.29,1.2,1.22,63632,0
2016-12-09,1.21,1.27,1.2,1.25,37690,0
2016-12-12,1.21,1.23,1.17,1.17,54224,0
2016-12-13,1.2,1.2,1.15,1.17,65477,0
2016-12-14,1.17,1.2,1.13,1.15,87665,0
2016-12-15,1.1564,1.2,1.13,1.16,33821,0
2016-12-16,1.1501,1.2,1.13,1.18,66431,0
2016-12-19,1.2,1.255,1.18,1.2,110959,0
2016-12-20,1.22,1.47,1.18,1.28,229084,0
2016-12-21,1.29,1.37,1.2,1.36,99376,0
2016-12-22,1.36,1.3852,1.28,1.28,49926,0
2016-12-23,1.27,1.38,1.26,1.38,69168,0
2016-12-27,1.35,1.37,1.2401,1.26,42251,0
2016-12-28,1.26,1.34,1.21,1.21,120208,0
2016-12-29,1.21,1.25,1.15,1.15,83551,0
2016-12-30,1.15,1.17,1.13,1.15,169234,0
2017-01-03,1.15,1.24,1.15,1.2,15224,0
2017-01-04,1.21,1.29,1.2,1.2111,10631,0
2017-01-05,1.24,1.26,1.17,1.2,27396,0
2017-01-06,1.19,1.24,1.1701,1.19,17269,0
2017-01-09,1.22,1.22,1.13,1.16,76346,0
2017-01-10,1.16,1.16,1.13,1.15,23490,0
2017-01-11,1.16,1.19,1.15,1.16,154397,0
2017-01-12,1.15,1.17,1.13,1.13,37850,0
2017-01-13,1.1512,1.1512,1.13,1.13,30103,0
2017-01-17,1.13,1.31,1.13,1.23,237843,0
2017-01-18,1.25,1.2802,1.23,1.2599,20949,0
2017-01-19,1.26,1.28,1.2,1.21,13472,0
2017-01-20,1.2,1.25,1.2,1.23,15965,0
2017-01-23,1.22,1.2299,1.17,1.2042,51354,0
2017-01-24,1.17,1.22,1.17,1.2199,30172,0
2017-01-25,1.19,1.3,1.17,1.25,116718,0
2017-01-26,1.24,1.28,1.2146,1.24,21230,0
2017-01-27,1.2101,1.28,1.21,1.22,19031,0
2017-01-30,1.25,1.28,1.21,1.28,57463,0
2017-01-31,1.26,1.29,1.23,1.28,17774,0
2017-02-01,1.29,1.29,1.2463,1.2499,19477,0
2017-02-02,1.23,1.3,1.22,1.27,10630,0
2017-02-03,1.28,1.3,1.24,1.28,39873,0
2017-02-06,1.3,1.3,1.27,1.2799,14652,0
2017-02-07,1.29,1.3,1.26,1.2645,34110,0
2017-02-08,1.27,1.27,1.22,1.23,56740,0
2017-02-09,1.23,1.3,1.23,1.28,16954,0
2017-02-10,1.28,1.28,1.22,1.26,22216,0
2017-02-13,1.24,1.26,1.21,1.24,28117,0
2017-02-14,1.2401,1.25,1.21,1.22,46603,0
2017-02-15,1.23,1.26,1.21,1.23,44098,0
2017-02-16,1.25,1.25,1.21,1.21,19250,0
2017-02-17,1.2,1.236,1.19,1.23,27922,0
2017-02-21,1.22,1.22,1.16,1.17,54531,0
2017-02-22,1.16,1.2152,1.13,1.16,87317,0
2017-02-23,1.14,1.2,1.14,1.18,20045,0
2017-02-24,1.17,1.1801,1.13,1.17,32932,0
2017-02-27,1.17,1.19,1.13,1.16,41246,0
2017-02-28,1.19,1.19,1.02,1.11,59475,0
2017-03-01,1.11,1.11,1.085,1.1,22714,0
2017-03-02,1.08,1.11,1.0666,1.07,12845,0
2017-03-03,1.06,1.1,1.06,1.09,14244,0
2017-03-06,1.1,1.15,1.07,1.15,41486,0
2017-03-07,1.11,1.1793,1.084,1.14,78866,0
2017-03-08,1.13,1.17,1.11,1.11,13983,0
2017-03-09,1.14,1.19,1.116,1.17,48176,0
2017-03-10,1.17,1.18,1.12,1.15,24226,0
2017-03-13,1.17,1.24,1.14,1.17,104414,0
2017-03-14,1.2,1.22,1.15,1.2,48337,0
2017-03-15,1.15,1.19,1.11,1.14,139816,0
2017-03-16,1.13,1.19,1.13,1.16,40043,0
2017-03-17,1.14,1.18,1.14,1.15,44428,0
2017-03-20,1.15,1.15,1.12,1.12,26941,0
2017-03-21,1.13,1.13,1.01,1.03,61387,0
2017-03-22,1.05,1.09,1.02,1.02,54900,0
2017-03-23,1.02,1.08,1.02,1.0516,8995,0
2017-03-24,1.04,1.1,1.02,1.079,14038,0
2017-03-27,1.07,1.08,1.0403,1.0599,8693,0
2017-03-28,1.06,1.08,1.04,1.04,19048,0
2017-03-29,1.04,1.08,1.04,1.04,28223,0
2017-03-30,1.04,1.0549,1.01,1.05,14205,0
2017-03-31,1.03,1.05,1.01,1.02,25333,0
2017-04-03,1,1.04,0.97,0.97,65490,0
2017-04-04,0.97,0.99,0.95,0.95,257136,0
2017-04-05,0.98,0.98,0.95,0.95,132922,0
2017-04-06,0.95,0.99,0.95,0.98,31218,0
2017-04-07,1,1,0.94,0.9499,38084,0
2017-04-10,0.95,0.99,0.9125,0.93,30662,0
2017-04-11,0.94,0.98,0.92,0.9201,38494,0
2017-04-12,0.94,0.98,0.94,0.97,19665,0
2017-04-13,0.99,0.99,0.95,0.9889,18621,0
2017-04-17,0.95,0.99,0.921,0.96,21203,0
2017-04-18,0.94,0.96,0.921,0.921,8053,0
2017-04-19,0.94,0.94,0.9083,0.92,47277,0
2017-04-20,0.96,0.96,0.88,0.9,60893,0
2017-04-21,0.8905,0.9268,0.88,0.91,37753,0
2017-04-24,0.89,0.95,0.8801,0.91,55409,0
2017-04-25,0.95,0.95,0.9214,0.948,43227,0
2017-04-26,0.95,0.95,0.884,0.892,33248,0
2017-04-27,0.8921,0.95,0.8921,0.8924,12904,0
2017-04-28,0.9061,0.93,0.852,0.87,56086,0
2017-05-01,0.865,0.94,0.85,0.8506,68722,0
2017-05-02,0.8268,0.92,0.8268,0.84,45358,0
2017-05-03,0.82,0.88,0.7601,0.8021,103298,0
2017-05-04,0.7806,0.91,0.7751,0.82,60377,0
2017-05-05,0.8152,0.828,0.8,0.8,37132,0
2017-05-08,0.8,0.82,0.7601,0.7702,85270,0
2017-05-09,0.7601,0.773,0.7601,0.7601,42279,0
2017-05-10,0.76,0.85,0.75,0.76,79652,0
2017-05-11,0.9,0.9,0.753,0.85,109870,0
2017-05-12,0.771,0.85,0.771,0.8052,98635,0
2017-05-15,0.83,0.89,0.8,0.88,97082,0
2017-05-16,0.89,0.91,0.8,0.825,114563,0
2017-05-17,0.802,0.89,0.8,0.82,50967,0
2017-05-18,0.81,0.83,0.8,0.828,48278,0
2017-05-19,0.83,0.89,0.83,0.88,11331,0
2017-05-22,0.87,0.89,0.85,0.87,12838,0
2017-05-23,0.87,0.9,0.87,0.89,30357,0
2017-05-24,0.9186,0.92,0.87,0.918,9502,0
2017-05-25,0.918,0.918,0.87,0.88,19947,0
2017-05-26,0.88,0.9,0.87,0.9,45637,0
2017-05-30,0.88,0.9,0.875,0.8958,9416,0
2017-05-31,0.91,0.91,0.875,0.88,19882,0
2017-06-01,0.88,0.9,0.875,0.875,26138,0
2017-06-02,0.89,0.89,0.871,0.871,11976,0
2017-06-05,0.871,0.89,0.825,0.83,41092,0
2017-06-06,0.85,0.88,0.825,0.855,23646,0
2017-06-07,0.84,0.88,0.84,0.855,28260,0
2017-06-08,0.86,0.88,0.855,0.855,25210,0
2017-06-09,0.855,0.88,0.85,0.855,13074,0
2017-06-12,0.86,0.88,0.849,0.87,5509,0
2017-06-13,0.855,0.88,0.8531,0.86,7374,0
2017-06-14,0.865,0.88,0.855,0.87,30877,0
2017-06-15,0.856,0.88,0.849,0.86,11655,0
2017-06-16,0.849,0.918,0.849,0.918,16359,0
2017-06-19,0.9,0.9,0.86,0.88,3506,0
2017-06-20,0.859,0.87,0.845,0.845,7948,0
2017-06-21,0.86,0.86,0.841,0.86,3425,0
2017-06-22,0.87,0.87,0.85,0.87,11712,0
2017-06-23,0.87,0.87,0.822,0.822,57561,0
2017-06-26,0.822,0.84,0.822,0.8282,4432,0
2017-06-27,0.84,0.84,0.821,0.8305,8831,0
2017-06-28,0.833,0.84,0.821,0.827,7648,0
2017-06-29,0.8333,0.86,0.82,0.86,24182,0
2017-06-30,0.8291,0.84,0.7901,0.7901,219703,0
2017-07-03,0.84,0.84,0.82,0.82,6755,0
2017-07-05,0.8319,0.87,0.75,0.8,76854,0
2017-07-06,0.79,0.81,0.7716,0.8015,35098,0
2017-07-07,0.7851,0.832,0.785,0.7911,93104,0
2017-07-10,0.8299,0.84,0.79,0.84,24033,0
2017-07-11,0.85,0.87,0.79,0.807,55396,0
2017-07-12,0.8344,0.86,0.8214,0.825,41917,0
2017-07-13,0.825,0.84,0.82,0.84,55125,0
2017-07-14,0.825,0.87,0.825,0.85,37268,0
2017-07-17,0.8616,0.87,0.8362,0.87,5835,0
2017-07-18,0.85,0.88,0.85,0.8554,7264,0
2017-07-19,0.88,0.88,0.86,0.86,37368,0
2017-07-20,0.8721,0.88,0.86,0.88,19035,0
2017-07-21,0.88,0.88,0.86,0.87,10998,0
2017-07-24,0.88,0.88,0.86,0.86,4120,0
2017-07-25,0.8749,0.9,0.86,0.875,30034,0
2017-07-26,0.86,0.88,0.849,0.86,10239,0
2017-07-27,0.86,0.88,0.86,0.865,13425,0
2017-07-28,0.86,0.8699,0.8301,0.84,42084,0
2017-07-31,0.86,0.88,0.84,0.86,43077,0
2017-08-01,0.8628,0.88,0.8301,0.84,39055,0
2017-08-02,0.83,0.87,0.83,0.85,3928,0
2017-08-03,0.831,0.87,0.831,0.86,21777,0
2017-08-04,0.85,0.88,0.8,0.88,45403,0
2017-08-07,0.87,0.88,0.81,0.8291,13760,0
2017-08-08,0.83,0.87,0.822,0.87,8768,0
2017-08-09,0.82,0.88,0.8051,0.8051,7932,0
2017-08-10,0.805,0.87,0.805,0.8203,32298,0
2017-08-11,0.87,0.87,0.82,0.85,11041,0
2017-08-14,0.8417,0.87,0.8051,0.87,16614,0
2017-08-15,0.8328,0.88,0.82,0.87,24568,0
2017-08-16,0.8663,0.874,0.84,0.855,19353,0
2017-08-17,0.8597,0.86,0.82,0.85,46803,0
2017-08-18,0.87,0.88,0.83,0.88,13009,0
2017-08-21,0.85,0.86,0.84,0.85,17718,0
2017-08-22,0.83,0.8599,0.8201,0.8501,19599,0
2017-08-23,0.8588,0.86,0.84,0.86,6846,0
2017-08-24,0.83,0.86,0.83,0.86,12468,0
2017-08-25,0.86,0.86,0.8301,0.835,29369,0
2017-08-28,0.8599,0.86,0.833,0.86,13317,0
2017-08-29,0.85,0.85,0.8301,0.835,9424,0
2017-08-30,0.86,1.19,0.85,0.9401,1709185,0
2017-08-31,0.94,0.977,0.903,0.903,223296,0
2017-09-01,0.905,0.9499,0.7049,0.8698,240728,0
2017-09-05,0.87,0.88,0.8526,0.87,46741,0
2017-09-06,0.86,0.88,0.86,0.88,27423,0
2017-09-07,0.9,0.9,0.835,0.86,38816,0
2017-09-08,0.898,0.9,0.84,0.868,33498,0
2017-09-11,0.898,0.898,0.836,0.86,24850,0
2017-09-12,0.85,0.94,0.84,0.9056,115153,0
2017-09-13,0.905,0.91,0.8505,0.8758,102793,0
2017-09-14,0.87,0.95,0.865,0.93,170023,0
2017-09-15,0.9426,0.95,0.9,0.91,133086,0
2017-09-18,0.9232,0.967,0.9232,0.94,49419,0
2017-09-19,0.95,1.08,0.9482,0.99,489572,0
2017-09-20,1.02,1.02,0.9616,0.962,92305,0
2017-09-21,0.97,1.09,0.97,1.0679,234871,0
2017-09-22,1.08,1.14,1.071,1.14,77714,0
2017-09-25,1.13,1.13,1.09,1.11,23294,0
2017-09-26,1.1137,1.1137,1.04,1.06,33137,0
2017-09-27,1.06,1.06,0.9925,1.04,153583,0
2017-09-28,1.01,1.06,1,1.02,37137,0
2017-09-29,1,1.05,0.9999,1.02,56377,0
2017-10-02,1.03,1.05,1.02,1.04,16429,0
2017-10-03,1.05,1.09,1.0394,1.04,55326,0
2017-10-04,1.05,1.1,1.0301,1.07,52135,0
2017-10-05,1.07,1.1,1.06,1.06,49182,0
2017-10-06,1.06,1.13,1.0435,1.051,54898,0
2017-10-09,1.09,1.13,1.07,1.12,31750,0
2017-10-10,1.1,1.18,1.0905,1.13,130558,0
2017-10-11,1.12,1.15,1.12,1.1299,17628,0
2017-10-12,1.13,1.15,1.1,1.1,11878,0
2017-10-13,1.06,1.1,1.05,1.1,50402,0
2017-10-16,1.08,1.12,1.051,1.07,20040,0
2017-10-17,1.06,1.07,1.02,1.0201,29248,0
2017-10-18,1.02,1.0661,0.99,1.05,45152,0
2017-10-19,1.08,1.1,1.03,1.08,13552,0
2017-10-20,1.06,1.07,1.01,1.02,25682,0
2017-10-23,1.02,1.0286,0.96,0.961,124591,0
2017-10-24,0.97,1,0.94001,1,28335,0
2017-10-25,0.97,0.988,0.90201,0.97,66401,0
2017-10-26,1.01,1.01,0.9419,0.988,36382,0
2017-10-27,1,1,0.9602,0.9699,38075,0
2017-10-30,0.96001,0.988,0.941,0.978,12421,0
2017-10-31,0.97,0.97,0.905,0.911,120515,0
2017-11-01,0.92,0.978,0.92,0.95,19976,0
2017-11-02,0.9633,0.9633,0.9421,0.958,12906,0
2017-11-03,0.95001,0.968,0.95,0.951,32997,0
2017-11-06,0.951,0.968,0.951,0.968,27992,0
2017-11-07,0.97,1.04,0.97,1.01,199252,0
2017-11-08,1.0001,1.04,0.96,0.96,72098,0
2017-11-09,1.02,1.02,0.965,0.965,7551,0
2017-11-10,0.97,1.05,0.97,1,124825,0
