Date,Open,High,Low,Close,Volume,OpenInt
2005-10-05,14.5,14.5,14.5,14.5,0,0
2005-10-06,14.56,14.59,12.75,13.8,5407936,0
2005-10-07,13.95,13.95,13.55,13.7,443452,0
2005-10-10,13.53,13.79,13.5,13.58,64070,0
2005-10-11,13.67,13.68,13.55,13.57,45599,0
2005-10-12,13.65,13.65,13.42,13.46,50129,0
2005-10-13,13.41,13.41,12.8,12.8,52060,0
2005-10-14,13,13.15,13,13.04,84333,0
2005-10-17,13.07,13.1,12.65,12.95,23775,0
2005-10-18,12.89,12.95,12.65,12.65,62359,0
2005-10-19,12.65,12.76,12.1,12.65,227861,0
2005-10-20,12.65,12.75,12.35,12.4,17650,0
2005-10-21,12.4,12.46,12.2,12.25,34209,0
2005-10-24,12.35,12.35,12.18,12.25,10681,0
2005-10-25,12.29,12.29,12.15,12.25,99145,0
2005-10-26,12.27,13,12.2,12.9,67634,0
2005-10-27,12.87,13.23,12.69,13,15181,0
2005-10-28,13.25,13.31,13.01,13.03,18696,0
2005-10-31,12.85,13.1,12.85,13.1,46102,0
2005-11-01,13.21,13.25,13.05,13.14,46886,0
2005-11-02,12.75,13,12.75,12.9,88906,0
2005-11-03,13,13,12.9,12.95,12976,0
2005-11-04,12.95,12.95,12.76,12.92,13340,0
2005-11-07,12.77,12.94,12.75,12.94,68861,0
2005-11-08,12.8,12.8,12.63,12.63,6860,0
2005-11-09,12.6,12.7,12.31,12.31,38316,0
2005-11-10,12.5,12.5,11.75,12.13,122203,0
2005-11-11,12.04,12.04,11,11.85,336739,0
2005-11-14,11.8,12.25,11.2,11.3,201345,0
2005-11-15,11.7,11.7,10.8,11.32,60822,0
2005-11-16,11.35,11.5,11.35,11.45,73756,0
2005-11-17,11.69,11.75,11.5,11.55,107649,0
2005-11-18,11.5,11.65,11.45,11.5,88185,0
2005-11-21,11.5,12,11.5,11.95,76201,0
2005-11-22,11.9,11.92,11.7,11.7,69650,0
2005-11-23,11.9,11.9,11.5,11.75,46388,0
2005-11-25,11.9,11.9,11.7,11.7,23909,0
2005-11-28,11.47,11.6,11.4,11.5,4622,0
2005-11-29,11.4,11.7,11.4,11.65,36900,0
2005-11-30,11.7,11.85,11.52,11.78,94217,0
2005-12-01,11.9,12.1,11.78,12,27638,0
2005-12-02,12.07,12.2,11.9,12.19,77350,0
2005-12-05,12.1,12.29,11.9,12.18,78061,0
2005-12-06,12.34,12.54,12.2,12.49,83269,0
2005-12-07,12.55,12.85,12.55,12.77,62478,0
2005-12-08,12.77,12.85,12.2,12.5,223545,0
2005-12-09,12.76,12.76,11.79,12.06,61828,0
2005-12-12,12.1,12.24,11.87,11.99,33934,0
2005-12-13,11.9,11.99,11.76,11.8,218263,0
2005-12-14,11.9,12.35,11.89,12,194655,0
2005-12-15,11.95,12.01,11.95,12.01,87000,0
2005-12-16,12.01,12.19,11.9,11.9,43827,0
2005-12-19,11.9,12.09,11.85,11.87,43269,0
2005-12-20,11.85,12.2,11.85,12.13,79290,0
2005-12-21,11.95,12.25,11.95,12.25,30291,0
2005-12-22,12.18,12.18,11.93,12.15,260788,0
2005-12-23,12.2,12.25,11.71,11.98,32409,0
2005-12-27,11.77,12.25,11.77,11.95,8563,0
2005-12-28,12.01,12.1,11.89,11.97,63107,0
2005-12-29,12.17,12.42,12.1,12.27,107150,0
2005-12-30,12.4,12.8,12.3,12.6,72364,0
2006-01-03,12.8,13.64,12.74,13.43,40296,0
2006-01-04,13.3,14.18,13.09,13.24,54056,0
2006-01-05,13.31,13.5,13.12,13.17,12054,0
2006-01-06,13.8,13.8,13.27,13.35,29995,0
2006-01-09,13.5,13.5,13.25,13.29,86950,0
2006-01-10,13.4,13.5,13.2,13.2,24865,0
2006-01-11,13.1,13.25,12.96,13.09,67245,0
2006-01-12,13.36,13.4,13,13,29010,0
2006-01-13,13.1,13.25,13,13.05,160770,0
2006-01-17,13.02,13.05,12.98,13.05,40343,0
2006-01-18,13.1,13.1,12.9,13.05,18066,0
2006-01-19,13.05,13.05,12.54,12.9,55404,0
2006-01-20,12.85,12.85,12.5,12.78,35556,0
2006-01-23,12.85,12.98,12.5,12.75,36220,0
2006-01-24,12.88,13,12.65,12.99,61575,0
2006-01-25,13,13,12.75,12.94,27073,0
2006-01-26,12.95,13,12.84,13,31518,0
2006-01-27,13,13.08,12.81,13,28610,0
2006-01-30,12.99,13.03,12.7,13.03,135383,0
2006-01-31,13.08,13.08,12.7,13,55148,0
2006-02-01,12.91,13,12.75,12.8,34200,0
2006-02-02,12.91,13,12.65,12.98,44998,0
2006-02-03,13,13.1,12.08,12.8,71545,0
2006-02-06,12.8,13,12.6,12.78,30770,0
2006-02-07,12.65,12.77,12.3,12.75,21722,0
2006-02-08,12.8,12.8,12.45,12.59,20606,0
2006-02-09,12.65,12.72,12.31,12.31,23544,0
2006-02-10,12.35,12.4,12.15,12.25,17230,0
2006-02-13,12.25,12.5,12.09,12.09,11069,0
2006-02-14,12.08,12.08,11.8,11.9,17713,0
2006-02-15,11.95,11.95,11.67,11.67,29257,0
2006-02-16,11.97,11.97,11.3,11.3,64615,0
2006-02-17,11.67,11.85,10.9,11.3,74915,0
2006-02-21,11.34,11.52,11.3,11.39,44800,0
2006-02-22,11.39,11.55,11.13,11.2,50449,0
2006-02-23,11.24,11.46,11.24,11.42,44607,0
2006-02-24,11.53,13,11.48,11.95,67462,0
2006-02-27,12.16,12.16,11.95,12,49391,0
2006-02-28,12,12.5,11.65,12.2,77746,0
2006-03-01,12.25,12.5,12.24,12.48,30731,0
2006-03-02,12.51,12.7,12.37,12.5,37977,0
2006-03-03,12.5,12.98,12.05,12.35,51676,0
2006-03-06,12.31,12.5,12.31,12.5,19273,0
2006-03-07,12.5,12.5,12.25,12.25,34761,0
2006-03-08,12.25,12.37,12.19,12.25,49122,0
2006-03-09,12.41,12.7,12.34,12.5,75074,0
2006-03-10,12.45,12.76,12.45,12.7,86472,0
2006-03-13,12.88,13.2,12.88,13.15,80596,0
2006-03-14,13.15,13.27,13.07,13.2,43369,0
2006-03-15,13.2,13.41,13.2,13.4,45776,0
2006-03-16,13.5,13.6,13.25,13.5,48407,0
2006-03-17,13.53,13.8,13.36,13.8,79224,0
2006-03-20,13.8,13.8,13.5,13.57,65455,0
2006-03-21,13.4,13.45,12.9,13.09,43994,0
2006-03-22,12.95,13.47,12.95,13.47,18340,0
2006-03-23,13.33,13.88,13.33,13.63,49426,0
2006-03-24,13.84,13.89,13.63,13.78,25100,0
2006-03-27,13.69,13.89,13.52,13.55,7944,0
2006-03-28,13.8,14.2,13.74,14,88602,0
2006-03-29,14.17,14.3,14,14.02,122021,0
2006-03-30,14,14.09,13.75,13.79,129640,0
2006-03-31,14.17,14.19,13.86,13.86,11900,0
2006-04-03,13.96,14.25,13.96,14.2,15725,0
2006-04-04,14.2,14.2,14.1,14.1,10234,0
2006-04-05,14.2,14.2,14.02,14.07,28250,0
2006-04-06,14.07,14.07,13.9,14.05,45236,0
2006-04-07,13.94,14.05,13.75,14.05,9069,0
2006-04-10,14.06,14.1,13.82,13.89,6849,0
2006-04-11,13.9,13.98,13.82,13.98,4117,0
2006-04-12,13.86,13.9,13.8,13.9,3100,0
2006-04-13,13.9,14.09,13.86,13.95,4098,0
2006-04-17,14,14,13.8,13.9,13300,0
2006-04-18,13.84,14.25,13.84,14,41463,0
2006-04-19,14,14.05,13.82,13.9,13500,0
2006-04-20,14,14,13.79,13.82,39450,0
2006-04-21,13.87,13.93,13.87,13.88,6548,0
2006-04-24,13.93,14,13.57,13.7,73521,0
2006-04-25,13.8,13.8,13.58,13.69,29923,0
2006-04-26,13.74,13.79,13.4,13.54,30057,0
2006-04-27,13.5,13.7,13.5,13.64,10842,0
2006-04-28,13.51,13.59,13.33,13.5,11979,0
2006-05-01,13.55,14.05,13.46,14.05,22337,0
2006-05-02,14.06,14.14,13.8,13.95,16134,0
2006-05-03,14,14.07,13.75,13.99,44201,0
2006-05-04,14.1,14.1,13.75,13.99,13439,0
2006-05-05,14.05,14.05,13.94,13.94,21674,0
2006-05-08,13.95,14.08,13.91,13.98,20155,0
2006-05-09,14.12,14.18,14,14.12,16400,0
2006-05-10,14.22,14.5,14.16,14.25,48650,0
2006-05-11,14.26,14.49,14.15,14.15,47400,0
2006-05-12,14.25,14.26,14.05,14.24,35770,0
2006-05-15,14.06,14.18,13.85,13.99,48465,0
2006-05-16,13.88,14,13.79,14,35255,0
2006-05-17,14,14,13.52,13.6,29365,0
2006-05-18,13.65,13.96,13.65,13.79,3950,0
2006-05-19,13.93,13.93,13.67,13.75,10300,0
2006-05-22,13.57,14,13.14,14,35937,0
2006-05-23,14.7,14.79,13.5,13.54,99176,0
2006-05-24,13.5,13.99,13,13.94,57468,0
2006-05-25,14,14.26,13.95,14,21502,0
2006-05-26,13.83,14.25,13.83,14.17,17439,0
2006-05-30,14.24,14.25,14.04,14.11,4095,0
2006-05-31,14.25,14.25,14,14.17,12953,0
2006-06-01,14.21,14.21,14,14.16,2884,0
2006-06-02,14.21,14.25,14.15,14.15,5400,0
2006-06-05,14.2,14.2,14.01,14.05,6400,0
2006-06-06,14.22,14.22,14,14.2,9676,0
2006-06-07,14.2,14.2,14,14,2796,0
2006-06-08,14,14.15,13.9,13.99,23371,0
2006-06-09,14.2,14.2,13.99,14.05,5000,0
2006-06-12,14.01,14.13,13.89,13.9,25800,0
2006-06-13,13.74,13.88,13,13.16,32488,0
2006-06-14,13,13.07,12.5,13.05,24509,0
2006-06-15,13.05,13.1,12.78,12.82,30010,0
2006-06-16,13,13.21,12.89,13.16,14615,0
2006-06-19,13.2,13.3,13.11,13.12,5703,0
2006-06-20,13.3,13.3,13.1,13.24,5290,0
2006-06-21,13.3,13.3,12.96,13.06,42160,0
2006-06-22,13.17,13.17,12.85,12.95,12284,0
2006-06-23,13.11,13.22,12.98,13.09,19884,0
2006-06-26,13.08,13.75,13.03,13.75,15853,0
2006-06-27,13.75,13.89,13.25,13.53,6689,0
2006-06-28,13.67,13.7,13.06,13.35,21119,0
2006-06-29,13.36,13.6,13.16,13.25,7548,0
2006-06-30,13.06,13.95,13.06,13.95,17308,0
2006-07-03,14,14,13.75,13.75,5680,0
2006-07-05,13.55,14.07,13.1,14.06,230402,0
2006-07-06,14.1,14.1,13.72,13.86,15608,0
2006-07-07,13.65,13.75,13.4,13.55,9308,0
2006-07-10,13.71,14.34,13.6,14,14167,0
2006-07-11,13.89,13.9,13.35,13.79,34961,0
2006-07-12,13.75,13.75,13.65,13.74,800,0
2006-07-13,14,14,13.7,13.7,2705,0
2006-07-14,13.93,13.94,13.28,13.5,6954,0
2006-07-17,13.4,13.57,13.39,13.5,3431,0
2006-07-18,13.45,13.66,13.08,13.5,14267,0
2006-07-19,13.49,13.5,13.01,13.19,12876,0
2006-07-20,13,13.37,13,13.18,600,0
2006-07-21,13.36,13.49,13.22,13.22,3203,0
2006-07-24,13.45,13.45,11.84,12.02,43165,0
2006-07-25,12.08,12.81,12,12.25,29507,0
2006-07-26,12.25,12.58,12.18,12.45,14206,0
2006-07-27,12.55,12.79,12.52,12.53,15011,0
2006-07-28,12.78,12.79,12.25,12.34,15535,0
2006-07-31,12.34,12.75,12.15,12.4,23521,0
2006-08-01,12.4,13.08,12.34,13,33541,0
2006-08-02,13.19,13.25,12.97,13.25,16350,0
2006-08-03,13,13.19,13,13.01,9686,0
2006-08-04,13.05,13.35,13.02,13.13,28571,0
2006-08-07,13.38,13.38,13.15,13.28,14343,0
2006-08-08,13.51,13.64,13.2,13.5,8948,0
2006-08-09,13.5,13.52,13.31,13.47,8613,0
2006-08-10,13.55,13.55,13.2,13.29,13433,0
2006-08-11,13.21,13.21,13.04,13.18,5250,0
2006-08-14,13,13,12.66,12.82,16772,0
2006-08-15,12.9,13.09,12.9,13.04,61428,0
2006-08-16,13.24,13.55,13.24,13.49,11660,0
2006-08-17,13.49,13.5,12.69,13,17471,0
2006-08-18,13.24,13.55,13.2,13.54,3990,0
2006-08-21,13.54,13.59,13.32,13.5,11366,0
2006-08-22,12.25,13.23,11.82,13.08,42576,0
2006-08-23,12.96,13.17,12.7,12.75,8938,0
2006-08-24,12.75,12.78,12.38,12.55,116786,0
2006-08-25,12.65,13.56,12.55,13.35,16707,0
2006-08-28,13.35,13.65,13.23,13.51,17499,0
2006-08-29,13.6,14,13.45,13.57,24869,0
2006-08-30,14,14,13.31,13.36,2300,0
2006-08-31,13.36,13.49,13.36,13.45,600,0
2006-09-01,13.5,13.95,13.5,13.61,9949,0
2006-09-05,13.3,13.53,13.17,13.26,18252,0
2006-09-06,13.17,13.6,12.91,13.27,8418,0
2006-09-07,13.06,13.1,13,13,5825,0
2006-09-08,13,13,12.85,12.85,2392,0
2006-09-11,12.85,13,12.65,12.67,7113,0
2006-09-12,12.65,12.79,12.65,12.79,300,0
2006-09-13,12.8,12.8,12.8,12.8,300,0
2006-09-14,12.9,12.9,12.8,12.9,1486,0
2006-09-15,12.75,12.75,12.72,12.72,1020,0
2006-09-18,12.6,12.71,12.5,12.5,3298,0
2006-09-19,12.69,12.69,12.17,12.25,31987,0
2006-09-20,12.27,12.53,12.27,12.5,3885,0
2006-09-21,12.55,12.74,12.55,12.59,462,0
2006-09-22,12.6,12.6,12.6,12.6,900,0
2006-09-25,12.5,12.51,12.2,12.23,8732,0
2006-09-26,12.6,12.6,12.25,12.45,4900,0
2006-09-27,12.37,12.37,12.25,12.25,11800,0
2006-09-28,12.35,12.44,12.3,12.35,3100,0
2006-09-29,12.35,12.49,12.35,12.49,1251,0
2006-10-02,12.6,12.6,12.07,12.24,44675,0
2006-10-03,12.07,12.35,12.07,12.1,19300,0
2006-10-04,12,12.25,12,12.25,29001,0
2006-10-05,12.13,12.25,12.05,12.25,1956,0
2006-10-06,12.14,12.2,12.14,12.14,2760,0
2006-10-09,12.23,12.24,12.1,12.24,2955,0
2006-10-10,12.14,12.3,12.1,12.28,9502,0
2006-10-11,12.44,12.44,12.35,12.44,640,0
2006-10-12,12.45,12.6,12.4,12.6,3617,0
2006-10-13,12.7,12.7,12.5,12.5,12602,0
2006-10-16,12.4,12.46,12.26,12.46,15182,0
2006-10-17,12.4,12.72,12.4,12.7,1000,0
2006-10-18,12.75,12.75,12.5,12.63,5998,0
2006-10-19,12.53,12.61,12.52,12.52,1362,0
2006-10-20,12.71,12.71,12.52,12.52,400,0
2006-10-23,12.53,12.75,12.34,12.7,1452,0
2006-10-24,12.5,12.85,12.5,12.8,5098,0
2006-10-25,12.5,12.65,12.5,12.51,4146,0
2006-10-26,12.79,12.79,12.65,12.79,11700,0
2006-10-27,12.61,12.79,12.6,12.6,14940,0
2006-10-30,12.55,12.65,12.27,12.65,10813,0
2006-10-31,12.5,12.7,12.5,12.63,1100,0
2006-11-01,12.6,12.6,12.5,12.5,11530,0
2006-11-02,11.51,12.3,11.51,12.3,23947,0
2006-11-03,12.21,12.25,12.15,12.25,5310,0
2006-11-06,12.14,12.19,12.14,12.15,3300,0
2006-11-07,12.2,12.25,12.2,12.25,1810,0
2006-11-08,12.19,12.44,12.19,12.34,9230,0
2006-11-09,12.24,12.46,12.24,12.42,4150,0
2006-11-10,12.45,12.64,12.45,12.55,6500,0
2006-11-13,12.66,12.68,12.25,12.55,5315,0
2006-11-14,12.5,12.65,12.5,12.56,6599,0
2006-11-15,12.54,12.74,12.54,12.65,5553,0
2006-11-16,12.65,12.75,12.64,12.65,4048,0
2006-11-17,12.74,12.74,12.34,12.35,2170,0
2006-11-20,12.28,12.56,12.28,12.35,6010,0
2006-11-21,12.3,12.79,12.3,12.75,19024,0
2006-11-22,12.4,12.57,12.15,12.25,14575,0
2006-11-24,12.15,12.25,12.15,12.16,3800,0
2006-11-27,12.49,12.49,12.05,12.05,28355,0
2006-11-28,12.25,12.25,12.07,12.17,13775,0
2006-11-29,12.05,12.07,11.81,12.05,33843,0
2006-11-30,11.95,12.05,11.91,11.99,13153,0
2006-12-01,11.91,12,11.86,11.92,10379,0
2006-12-04,11.91,11.91,11.6,11.8,19063,0
2006-12-05,11.65,11.65,11.5,11.6,36227,0
2006-12-06,11.55,11.91,11.55,11.8,5220,0
2006-12-07,11.8,12.08,11.78,12.05,10253,0
2006-12-08,12.03,12.1,11.91,12.1,6310,0
2006-12-11,12.06,12.1,12.05,12.1,4789,0
2006-12-12,12.17,12.17,11.88,11.88,16123,0
2006-12-13,12,12,11.9,11.95,1610,0
2006-12-14,11.9,12.03,11.85,11.9,1800,0
2006-12-15,11.86,11.99,11.85,11.96,3435,0
2006-12-18,11.95,12,11.65,11.75,5255,0
2006-12-19,11.62,11.65,11.59,11.64,4449,0
2006-12-20,11.53,11.65,11.4,11.5,10733,0
2006-12-21,11.5,11.55,11.45,11.51,71869,0
2006-12-22,11.62,11.85,11.62,11.85,10185,0
2006-12-26,11.85,12.16,11.85,11.89,10600,0
2006-12-27,11.9,11.9,11.72,11.79,7778,0
2006-12-28,11.67,11.79,11.5,11.7,31020,0
2006-12-29,11.84,11.84,11.58,11.68,12748,0
2007-01-03,11.81,11.81,11.74,11.8,23770,0
2007-01-04,11.81,11.98,11.55,11.82,5005,0
2007-01-05,11.68,11.84,11.53,11.53,2352,0
2007-01-08,11.58,11.73,11.5,11.64,137099,0
2007-01-09,11.78,11.78,11.54,11.6,27455,0
2007-01-10,11.69,11.75,11.52,11.59,15350,0
2007-01-11,11.66,11.66,11.5,11.5,24295,0
2007-01-12,11.51,11.64,11.44,11.5,79865,0
2007-01-16,11.59,11.75,11.5,11.52,40223,0
2007-01-17,11.62,11.75,11.55,11.55,233035,0
2007-01-18,11.62,11.66,11.54,11.6,26642,0
2007-01-19,11.51,11.74,11.4,11.6,31109,0
2007-01-22,11.86,11.88,11.6,11.6,24061,0
2007-01-23,11.65,11.68,11.53,11.59,7238,0
2007-01-24,11.54,11.65,11.5,11.55,39565,0
2007-01-25,11.57,11.68,11.5,11.6,25308,0
2007-01-26,11.6,11.65,11.5,11.5,61294,0
2007-01-29,11.6,11.69,11.5,11.6,34742,0
2007-01-30,11.65,12.3,11.64,12.18,81603,0
2007-01-31,12.01,12.23,12.01,12.16,30230,0
2007-02-01,12.24,12.29,12.11,12.12,27541,0
2007-02-02,12.29,12.5,12.29,12.41,29367,0
2007-02-05,12.22,12.55,12,12.55,63473,0
2007-02-06,12.55,12.72,12.55,12.71,29715,0
2007-02-07,12.6,12.85,12.6,12.85,16250,0
2007-02-08,12.84,12.95,12.65,12.92,36411,0
2007-02-09,13,13.07,12.73,12.99,12000,0
2007-02-12,13.05,13.05,12.51,12.69,17308,0
2007-02-13,12.74,13.08,12.74,12.84,15686,0
2007-02-14,12.68,12.95,12.68,12.82,8887,0
2007-02-15,12.79,12.8,12.54,12.54,5865,0
2007-02-16,12.51,12.6,12.26,12.6,13939,0
2007-02-20,12.74,13.1,12.56,13,38174,0
2007-02-21,13.17,13.17,12.79,12.79,12423,0
2007-02-22,12.75,12.75,12.51,12.52,24965,0
2007-02-23,12.9,13.09,12.74,12.94,50792,0
2007-02-26,13.15,13.15,12.5,13.05,30498,0
2007-02-27,12.98,13,12.79,12.94,18480,0
2007-02-28,12.95,12.95,12.82,12.88,8798,0
2007-03-01,12.9,13,12.73,12.83,50000,0
2007-03-02,12.96,13.15,12.96,12.96,32076,0
2007-03-05,12.94,12.95,12.58,12.73,6070,0
2007-03-06,12.85,12.9,12.76,12.79,14650,0
2007-03-07,12.79,12.85,12.69,12.69,2850,0
2007-03-08,12.68,12.83,12.65,12.68,112454,0
2007-03-09,12.6,12.65,12.55,12.59,8435,0
2007-03-12,12.52,12.7,12.5,12.53,113550,0
2007-03-13,12.67,12.7,12.62,12.63,4557,0
2007-03-14,13,13,12.75,12.78,6819,0
2007-03-15,12.86,12.95,12.82,12.82,8628,0
2007-03-16,12.94,12.94,12.67,12.9,6100,0
2007-03-19,12.65,12.65,12.05,12.65,11369,0
2007-03-20,12.72,12.8,12.57,12.65,13089,0
2007-03-21,12.57,13.09,12.57,13.07,12044,0
2007-03-22,12.99,13.29,12.99,13.17,14612,0
2007-03-23,13.25,13.3,13,13.25,7318,0
2007-03-26,13.21,13.24,13.17,13.17,3700,0
2007-03-27,13.13,13.7,13.11,13.48,18193,0
2007-03-28,13.46,13.95,13.46,13.71,5217,0
2007-03-29,13.87,13.97,13.4,13.52,9424,0
2007-03-30,13.52,13.95,13.51,13.74,10697,0
2007-04-02,13.74,13.89,13.74,13.89,3348,0
2007-04-03,14,14.1,13.78,14.1,56295,0
2007-04-04,14.2,14.28,14.01,14.16,102644,0
2007-04-05,14.25,14.25,14.13,14.2,11289,0
2007-04-09,14.4,15,14.27,14.8,117271,0
2007-04-10,14.8,15,14.51,14.65,49929,0
2007-04-11,14.96,15,14.75,14.75,59279,0
2007-04-12,14.85,15.2,14.8,15.1,29295,0
2007-04-13,15.57,16.07,15.53,15.9,92813,0
2007-04-16,16,16.32,15.91,15.93,59147,0
2007-04-17,16.2,16.2,15.91,16.03,36439,0
2007-04-18,16.01,16.06,15.96,15.96,13853,0
2007-04-19,15.95,16.05,15.9,15.93,13265,0
2007-04-20,16,16.04,15.94,16,8047,0
2007-04-23,16.13,16.35,15.95,15.95,36505,0
2007-04-24,16.17,16.2,16.07,16.1,30844,0
2007-04-25,16.29,16.38,16.2,16.2,17516,0
2007-04-26,16.16,16.45,16.05,16.1,26548,0
2007-04-27,16.09,16.41,15.9,15.9,19154,0
2007-04-30,15.85,16.18,15.85,15.9,19832,0
2007-05-01,15.9,16.12,14.87,15.18,55272,0
2007-05-02,15.18,15.57,15.18,15.4,15892,0
2007-05-03,15.49,15.5,15.3,15.47,8086,0
2007-05-04,15.37,15.38,14.8,14.9,31681,0
2007-05-07,14.78,14.94,14.25,14.67,50154,0
2007-05-08,14.5,14.69,14.38,14.5,23742,0
2007-05-09,14.38,14.82,14.2,14.82,22444,0
2007-05-10,14.78,15.3,14.78,15.2,33837,0
2007-05-11,15.4,15.95,15.36,15.7,71636,0
2007-05-14,15.7,15.75,15.39,15.58,27390,0
2007-05-15,15.63,16.15,15.42,15.99,129236,0
2007-05-16,16.1,16.48,16.1,16.39,24536,0
2007-05-17,16.4,16.48,16.14,16.3,30564,0
2007-05-18,16.35,16.46,16.25,16.44,41214,0
2007-05-21,16.65,17.67,16.6,16.6,76750,0
2007-05-22,17.3,17.5,16.9,17.08,75093,0
2007-05-23,17.27,17.6,17.13,17.24,40501,0
2007-05-24,17.31,17.31,16.9,16.98,23182,0
2007-05-25,16.78,17.09,16.78,16.99,24641,0
2007-05-29,17.1,17.27,16.9,17,44813,0
2007-05-30,17.27,17.41,16.59,17.18,72119,0
2007-05-31,17.05,17.28,16.72,16.94,59420,0
2007-06-01,16.83,17.18,16.18,17.1,46384,0
2007-06-04,17.09,17.1,16.69,17.1,21317,0
2007-06-05,17.3,17.3,16.9,17.1,39313,0
2007-06-06,17.1,17.1,16.89,16.93,29393,0
2007-06-07,17,17,16.8,16.94,12779,0
2007-06-08,16.9,17.2,16.64,16.88,36728,0
2007-06-11,16.72,17.16,16.72,17.07,32839,0
2007-06-12,17.04,17.99,16.9,17.2,92700,0
2007-06-13,17.45,17.7,17.21,17.52,19856,0
2007-06-14,17.7,17.88,17.69,17.78,12909,0
2007-06-15,17.66,18.02,17.4,17.75,20998,0
2007-06-18,18,18,17.42,17.54,31388,0
2007-06-19,17.9,17.92,17.25,17.3,36672,0
2007-06-20,17.6,18,17.39,17.58,53350,0
2007-06-21,17.85,17.94,17.54,17.74,17422,0
2007-06-22,18,18,17.41,17.72,27518,0
2007-06-25,17.37,17.63,17.37,17.53,22734,0
2007-06-26,17.52,18,17.28,17.84,27336,0
2007-06-27,17.69,18.38,17.35,17.4,29407,0
2007-06-28,17.57,17.81,17.2,17.39,17483,0
2007-06-29,17.73,17.95,17.45,17.87,34227,0
2007-07-02,18.1,18.35,17.88,18.15,67009,0
2007-07-03,18.47,19.03,18.4,18.79,40708,0
2007-07-05,19.1,19.1,18.69,18.98,19261,0
2007-07-06,19.27,19.69,19.08,19.5,34275,0
2007-07-09,19.75,20,18.43,18.58,67955,0
2007-07-10,18.35,19.04,18.35,18.93,24168,0
2007-07-11,19,19.25,18.39,18.57,34536,0
2007-07-12,18.7,18.95,17.49,17.91,54964,0
2007-07-13,18.21,18.63,17.85,18.43,66398,0
2007-07-16,18.68,19.18,18.37,18.43,104575,0
2007-07-17,18.62,19,17.82,18.45,419886,0
2007-07-18,18.01,18.29,17.56,18,3156234,0
2007-07-19,18.1,18.24,18,18.1,638811,0
2007-07-20,18.3,18.39,17.99,18.3,345366,0
2007-07-23,18.4,18.5,18,18.35,287421,0
2007-07-24,18.35,18.35,18,18.17,192716,0
2007-07-25,18.17,18.29,18,18.09,242880,0
2007-07-26,18,18.1,16.67,17.84,349898,0
2007-07-27,17.8,18.01,17.31,17.76,202866,0
2007-07-30,17.97,17.99,16.1,16.38,211906,0
2007-07-31,16.64,17.73,16.4,17.25,154963,0
2007-08-01,17.48,17.7,16.54,17.5,163682,0
2007-08-02,17.78,17.99,17.44,17.74,73994,0
2007-08-03,17.95,17.95,16.6,16.85,96927,0
2007-08-06,16.7,16.89,15.16,15.72,274190,0
2007-08-07,15.9,16.16,15.62,16.03,138800,0
2007-08-08,16.16,18,15.83,17.82,199654,0
2007-08-09,16.27,17.97,16.27,17.05,99153,0
2007-08-10,16.57,17.6,16,16.55,115018,0
2007-08-13,16.65,17.43,16.65,17.18,120512,0
2007-08-14,17.15,17.69,16.81,17.1,118702,0
2007-08-15,17.21,17.46,16.59,17.08,62762,0
2007-08-16,16.84,16.84,15.36,16.04,169997,0
2007-08-17,16.7,17.31,16.1,16.13,38610,0
2007-08-20,16.01,17.15,16.01,16.24,37203,0
2007-08-21,16.59,16.69,16.21,16.6,36429,0
2007-08-22,16.6,17.21,15.94,16.93,79398,0
2007-08-23,17.28,17.28,16.45,16.71,33404,0
2007-08-24,16.91,17.05,16.63,17.04,110454,0
2007-08-27,17.2,17.76,16.96,17.5,204426,0
2007-08-28,17.71,17.71,17.07,17.4,97667,0
2007-08-29,17.16,17.53,17.13,17.3,115223,0
2007-08-30,17.41,17.41,17.16,17.27,53872,0
2007-08-31,17.49,17.5,17.16,17.25,63356,0
2007-09-04,17.18,17.7,17.18,17.48,52467,0
2007-09-05,17.59,17.59,17.17,17.35,38684,0
2007-09-06,17.21,17.64,17.21,17.32,25964,0
2007-09-07,17.4,17.41,16.69,16.99,56928,0
2007-09-10,17.22,17.32,16.65,16.95,52318,0
2007-09-11,16.52,17.03,16.52,16.61,135557,0
2007-09-12,16.81,17.02,16.71,16.77,52593,0
2007-09-13,16.96,17,16.56,16.82,48513,0
2007-09-14,16.9,16.9,16.32,16.71,36185,0
2007-09-17,16.78,16.92,16.57,16.87,88941,0
2007-09-18,16.94,17.25,16.57,17.25,95448,0
2007-09-19,17.25,17.29,16.62,17.22,80960,0
2007-09-20,17.22,17.56,17.21,17.51,95236,0
2007-09-21,17.61,17.69,17,17.2,69698,0
2007-09-24,17.35,17.7,17.16,17.5,49523,0
2007-09-25,17.43,17.95,17.11,17.33,64536,0
2007-09-26,17.63,17.63,17.27,17.32,26574,0
2007-09-27,17.35,17.35,17.01,17.29,41700,0
2007-09-28,17.24,17.28,17.01,17.23,27566,0
2007-10-01,17.26,17.27,17.03,17.25,68979,0
2007-10-02,17.03,17.35,17.03,17.15,55533,0
2007-10-03,17.39,17.39,16.93,16.96,47094,0
2007-10-04,17.02,17.02,16.6,16.83,27187,0
2007-10-05,16.83,17.01,16.57,16.57,52978,0
2007-10-08,16.61,16.77,16.56,16.61,48526,0
2007-10-09,16.67,17.38,16.67,17.38,94007,0
2007-10-10,17.4,17.4,16.76,17.07,225841,0
2007-10-11,17.32,17.45,17,17,60311,0
2007-10-12,17.07,17.3,16.7,16.78,55549,0
2007-10-15,16.84,17.01,16.43,16.57,39578,0
2007-10-16,16.59,16.68,16.2,16.53,29642,0
2007-10-17,16.56,16.57,16.25,16.53,25086,0
2007-10-18,16.51,16.9,16.5,16.85,99776,0
2007-10-19,16.9,16.95,16.82,16.88,54186,0
2007-10-22,16.9,16.92,16.75,16.9,39471,0
2007-10-23,16.99,17.15,16.86,17.15,28939,0
2007-10-24,17.2,17.2,16.8,17.18,36020,0
2007-10-25,17.35,17.37,16.89,16.99,53880,0
2007-10-26,17.14,17.45,17.11,17.35,55140,0
2007-10-29,17.43,17.72,17.04,17.56,58197,0
2007-10-30,17.59,18.05,17.59,17.94,75531,0
2007-10-31,17.9,18.17,17.77,18.15,69473,0
2007-11-01,18.05,18.22,17.87,18.15,49054,0
2007-11-02,18.14,18.14,17.62,17.69,56962,0
2007-11-05,17.58,17.8,17.56,17.77,56663,0
2007-11-06,17.8,17.8,17.62,17.74,47852,0
2007-11-07,17.74,17.74,17.16,17.21,39256,0
2007-11-08,17.32,17.32,16.46,16.82,35330,0
2007-11-09,16.85,17.04,16.4,16.52,30907,0
2007-11-12,16.62,16.95,16.01,16.17,26412,0
2007-11-13,16.8,16.82,15.7,16.32,39647,0
2007-11-14,16.34,16.87,16.09,16.35,53927,0
2007-11-15,16.37,16.75,15.67,15.75,83792,0
2007-11-16,15.85,17.25,15.85,16.43,105577,0
2007-11-19,16.43,16.91,16.16,16.38,27203,0
2007-11-20,16.51,16.6,15.73,15.95,19139,0
2007-11-21,15.89,16.28,14.87,15.07,33178,0
2007-11-23,15.15,15.91,15.15,15.75,13296,0
2007-11-26,15.81,15.82,15.36,15.59,26641,0
2007-11-27,15.57,15.57,14.93,15.3,45273,0
2007-11-28,15.31,15.85,15.03,15.57,59051,0
2007-11-29,15.75,16.88,15.75,16.21,37562,0
2007-11-30,17.5,17.5,14.99,16.31,43879,0
2007-12-03,16.34,17.11,16.24,16.29,26599,0
2007-12-04,16.3,16.47,16,16.26,29075,0
2007-12-05,16.27,16.58,16.27,16.53,26906,0
2007-12-06,16.58,17.1,16.06,17.03,51292,0
2007-12-07,17.18,17.67,16.54,17,44297,0
2007-12-10,17.06,17.27,16.79,17.22,80413,0
2007-12-11,17.18,17.22,17.07,17.11,21548,0
2007-12-12,17.16,17.16,16.86,16.89,67162,0
2007-12-13,16.89,17.05,15.56,15.58,85362,0
2007-12-14,15.58,16.49,15.39,15.46,107235,0
2007-12-17,15.39,15.54,13.59,13.86,158093,0
2007-12-18,13.86,14.89,13.76,14.16,131796,0
2007-12-19,14.12,14.71,14.09,14.64,18699,0
2007-12-20,14.74,15,13.75,14.05,73756,0
2007-12-21,14.11,14.3,13.71,13.73,151708,0
2007-12-24,13.79,14.31,13.79,14.3,37668,0
2007-12-26,13.78,14.95,13.78,13.95,62654,0
2007-12-27,13.97,14.09,13.84,13.84,79345,0
2007-12-28,13.9,14.45,13.42,13.6,261945,0
2007-12-31,13.5,13.92,13.35,13.58,185375,0
2008-01-02,13.65,14,12.82,13.86,301491,0
2008-01-03,13.99,14,13.36,13.8,153845,0
2008-01-04,13.75,13.79,13.55,13.75,60209,0
2008-01-07,13.96,14.04,13.6,13.8,61112,0
2008-01-08,13.8,14,13.65,13.76,44062,0
2008-01-09,13.75,13.88,13.6,13.75,53986,0
2008-01-10,13,13.76,13,13.75,38488,0
2008-01-11,13.63,13.96,13.36,13.64,61321,0
2008-01-14,13.7,13.79,13.32,13.6,59366,0
2008-01-15,13.45,13.66,13.08,13.28,42607,0
2008-01-16,13.17,13.59,12.57,12.7,101998,0
2008-01-17,12.81,13.29,12.69,12.81,138485,0
2008-01-18,12.95,13.29,12.63,13.19,25174,0
2008-01-22,12.69,13.33,12.68,13,35084,0
2008-01-23,12.75,12.93,12.34,12.9,56403,0
2008-01-24,13.13,13.37,12.74,12.97,21298,0
2008-01-25,13.09,13.27,12.95,13,25792,0
2008-01-28,13.05,13.05,12.86,13.01,44552,0
2008-01-29,13.49,14.22,13.37,13.87,136311,0
2008-01-30,14.23,14.43,13.92,14.05,52935,0
2008-01-31,14.05,14.53,14.05,14.05,39357,0
2008-02-01,14.37,15.11,14.3,15.11,76042,0
2008-02-04,15.22,15.38,15.02,15.29,52750,0
2008-02-05,15.16,15.4,15.12,15.18,30387,0
2008-02-06,15.25,15.43,14.52,14.72,38740,0
2008-02-07,14.59,15.25,14.59,14.98,25947,0
2008-02-08,15.05,15.19,14.36,14.4,38835,0
2008-02-11,14.39,14.5,14.07,14.45,36231,0
2008-02-12,14.45,15.16,14.25,14.32,24235,0
2008-02-13,14.49,14.82,14.49,14.55,20202,0
2008-02-14,14.8,14.99,14.52,14.59,21494,0
2008-02-15,14.61,14.64,14.3,14.33,24906,0
2008-02-19,14.72,15,14.52,15,32010,0
2008-02-20,14.16,15.05,14.16,14.99,63069,0
2008-02-21,15,15.25,14.88,14.99,79139,0
2008-02-22,15.2,15.45,15.15,15.25,39295,0
2008-02-25,15.48,16.3,15.26,16.16,80362,0
2008-02-26,16.04,16.25,15.84,16.06,26429,0
2008-02-27,15.85,16.25,15.51,15.85,19904,0
2008-02-28,16.13,16.13,15.35,15.37,41402,0
2008-02-29,15.17,15.78,15.17,15.78,36570,0
2008-03-03,15.53,15.69,14.7,15.68,47303,0
2008-03-04,15.4,15.8,14.5,15.56,48956,0
2008-03-05,15.65,15.8,14.93,15.8,45969,0
2008-03-06,15.8,15.8,15.15,15.38,23297,0
2008-03-07,15.11,15.76,14.83,15.63,36887,0
2008-03-10,15.69,15.79,15,15,53998,0
2008-03-11,15.23,15.25,14.68,14.93,24110,0
2008-03-12,14.92,15.1,14.71,14.82,14246,0
2008-03-13,14.76,14.77,14.25,14.5,41109,0
2008-03-14,14.22,14.5,13.17,13.68,102998,0
2008-03-17,13.34,13.75,13.1,13.55,63132,0
2008-03-18,13.68,13.99,13.36,13.52,64690,0
2008-03-19,13.47,13.68,13.36,13.58,37147,0
2008-03-20,13.78,14.22,13.56,13.76,86666,0
2008-03-24,13.7,14.27,13.58,13.97,40144,0
2008-03-25,13.87,14.84,13.87,14.57,71727,0
2008-03-26,14.55,15.77,14.54,15.77,75615,0
2008-03-27,15.8,15.8,15,15.12,97613,0
2008-03-28,15.33,15.54,15,15.48,42255,0
2008-03-31,15.37,15.63,15.17,15.55,31038,0
2008-04-01,15.55,15.55,15,15.28,79657,0
2008-04-02,15.43,15.77,15.31,15.55,41509,0
2008-04-03,15.37,15.77,15.04,15.54,56346,0
2008-04-04,15.65,15.69,15.29,15.57,29419,0
2008-04-07,15.75,15.76,15.55,15.55,30723,0
2008-04-08,15.63,15.91,15.55,15.9,60584,0
2008-04-09,15.91,16.03,15.71,15.92,12062,0
2008-04-10,16.03,16.09,15.56,15.57,18062,0
2008-04-11,15.58,16.1,15.58,16,36342,0
2008-04-14,16.1,16.2,15.72,15.78,18387,0
2008-04-15,16.04,16.15,15.61,15.84,15192,0
2008-04-16,15.81,16.52,15.81,16.51,24505,0
2008-04-17,16.7,16.84,15.94,16.15,44757,0
2008-04-18,16.44,16.7,15.9,16.12,12336,0
2008-04-21,15.97,16.43,15.97,16.37,11313,0
2008-04-22,16.44,16.56,15.25,16.44,30198,0
2008-04-23,16.37,16.48,16.14,16.16,19919,0
2008-04-24,16.3,16.34,15.77,16.05,6193,0
2008-04-25,15.97,16.4,15.7,15.71,24577,0
2008-04-28,15.88,16.58,15,16.47,16673,0
2008-04-29,16.3,16.75,16,16.08,17795,0
2008-04-30,15.96,16.49,15.83,16.05,14358,0
2008-05-01,15.82,16.13,15.74,15.81,24915,0
2008-05-02,15.64,15.87,15.47,15.8,8450,0
2008-05-05,15.8,16.54,15.32,16.42,30342,0
2008-05-06,16.17,16.54,15.71,16.35,22957,0
2008-05-07,16.25,16.93,15.85,16.62,25312,0
2008-05-08,16.46,16.69,16.29,16.5,13293,0
2008-05-09,16.35,16.72,15.62,16.22,31647,0
2008-05-12,16.41,16.7,16.15,16.27,20617,0
2008-05-13,16.09,16.93,16.09,16.69,35861,0
2008-05-14,16.6,17.25,16.6,17.18,54625,0
2008-05-15,17.17,17.27,16.77,17,62665,0
2008-05-16,17,17.24,16.75,17,48723,0
2008-05-19,16.92,16.99,16.08,16.24,82319,0
2008-05-20,15.95,16.93,15.95,16.92,30448,0
2008-05-21,16.66,17.07,16.47,16.94,27104,0
2008-05-22,16.94,17.14,16.68,17.14,32086,0
2008-05-23,16.85,17.25,16.85,17.1,27404,0
2008-05-27,17.61,17.91,16.6,17,97107,0
2008-05-28,17.79,17.8,17.35,17.67,325795,0
2008-05-29,17.42,17.65,16.94,16.94,807209,0
2008-05-30,17.26,17.26,16.67,16.82,290594,0
2008-06-02,16.98,17.21,16.32,16.75,698579,0
2008-06-03,16.4,17.07,16.27,16.3,50338,0
2008-06-04,16.38,16.38,16.02,16.1,43212,0
2008-06-05,15.97,16.45,15.88,16,87061,0
2008-06-06,16.12,16.15,15.4,15.4,71638,0
2008-06-09,15.45,16.38,14.96,15.94,102915,0
2008-06-10,15.88,16.05,15.4,15.4,32417,0
2008-06-11,15.36,15.69,15.22,15.22,23294,0
2008-06-12,15.26,15.98,14.81,15.03,37074,0
2008-06-13,15.09,15.9,14.95,15.12,36207,0
2008-06-16,15.1,15.25,15.06,15.16,22455,0
2008-06-17,15.21,15.25,15.05,15.14,23657,0
2008-06-18,15.18,15.21,15,15.04,16405,0
2008-06-19,15.09,15.19,14.95,14.97,14417,0
2008-06-20,15,15.24,14.95,15.02,23624,0
2008-06-23,15.08,15.25,15.01,15.15,23352,0
2008-06-24,15.2,15.25,14.81,15.01,42138,0
2008-06-25,15.09,15.41,14.94,14.94,25158,0
2008-06-26,15.26,15.35,14.26,14.33,71796,0
2008-06-27,14.27,14.37,14,14.12,60427,0
2008-06-30,14.17,14.41,13.75,14.11,34187,0
2008-07-01,13.89,14.67,13.76,14.04,32728,0
2008-07-02,14.1,14.1,13.31,13.4,46073,0
2008-07-03,13.36,13.58,13.15,13.26,33232,0
2008-07-07,13,13.42,12.55,13.1,46212,0
2008-07-08,13.1,13.5,13.1,13.25,42187,0
2008-07-09,13.32,13.64,13.1,13.36,89742,0
2008-07-10,13.32,13.58,13.2,13.41,52145,0
2008-07-11,13.28,13.69,13.28,13.66,23389,0
2008-07-14,13.76,14.16,13.76,13.83,20502,0
2008-07-15,13.73,14.11,13.7,13.96,26312,0
2008-07-16,13.91,14.72,13.91,14.5,27588,0
2008-07-17,14.46,14.74,13.84,14.56,17057,0
2008-07-18,14.73,14.74,14.5,14.58,29615,0
2008-07-21,14.44,14.62,13.56,14.49,21818,0
2008-07-22,14.28,14.58,14.25,14.48,30594,0
2008-07-23,14.64,14.66,14.48,14.56,19183,0
2008-07-24,14.41,14.6,14.3,14.54,32332,0
2008-07-25,14.35,14.77,14.04,14.75,25233,0
2008-07-28,14.75,14.8,14.5,14.53,12299,0
2008-07-29,14.79,14.79,14.4,14.68,22575,0
2008-07-30,14.51,15,14.4,14.41,26421,0
2008-07-31,14.59,15,14.39,15,32880,0
2008-08-01,14.85,14.85,14.35,14.75,47284,0
2008-08-04,14.9,14.99,14.57,14.99,38687,0
2008-08-05,14.99,14.99,14.65,14.78,36214,0
2008-08-06,14.59,15.74,14.59,15.74,57885,0
2008-08-07,15.8,15.8,15.02,15.17,31302,0
2008-08-08,14.94,15.49,14.33,15.44,23207,0
2008-08-11,15.5,15.82,14.65,15.77,24549,0
2008-08-12,15.49,15.91,15.49,15.91,22421,0
2008-08-13,15.63,15.85,15.54,15.85,17653,0
2008-08-14,15.72,16.54,15.7,16.46,52282,0
2008-08-15,16.32,16.46,15.79,16.46,25093,0
2008-08-18,16.17,16.5,16.09,16.24,44460,0
2008-08-19,14.8,16.69,14.75,16.07,60381,0
2008-08-20,16.06,17.08,16.06,16.89,83945,0
2008-08-21,16.8,17.09,16.5,16.74,37103,0
2008-08-22,16.73,16.76,15.91,15.95,47351,0
2008-08-25,16.1,16.71,15.85,16.2,44583,0
2008-08-26,16.58,17.08,16.2,16.65,50413,0
2008-08-27,16.88,16.98,16.62,16.75,29535,0
2008-08-28,16.74,16.9,16.74,16.87,11308,0
2008-08-29,16.98,16.98,16.68,16.79,14079,0
2008-09-02,16.48,16.87,16.27,16.82,21331,0
2008-09-03,16.55,16.97,16.55,16.61,28307,0
2008-09-04,16.82,16.96,16.17,16.17,22578,0
2008-09-05,15.93,16.21,15.59,15.7,33081,0
2008-09-08,15.64,16.12,15.36,15.95,20526,0
2008-09-09,15.8,16.44,14.99,15.2,26066,0
2008-09-10,15.2,16.12,15.2,15.68,44767,0
2008-09-11,15.22,15.52,14.58,15.26,23789,0
2008-09-12,14.55,16.03,14.55,15.16,19106,0
2008-09-15,14.47,14.84,14.17,14.28,11441,0
2008-09-16,13.77,14,13.76,13.97,15371,0
2008-09-17,13.9,14.09,13.5,13.97,38174,0
2008-09-18,13.7,14.25,13.15,13.58,32334,0
2008-09-19,13.64,14.55,13.64,14.5,21337,0
2008-09-22,13.69,14.59,13.69,14.1,13827,0
2008-09-23,14.38,14.38,13.6,13.78,16817,0
2008-09-24,14,14.09,13.48,13.48,16296,0
2008-09-25,13.72,13.91,13.5,13.54,18068,0
2008-09-26,13.61,14.07,13.24,13.91,79326,0
2008-09-29,14.02,14.4,12.75,13,25299,0
2008-09-30,13.07,13.66,12.83,13.5,54099,0
2008-10-01,13.14,13.41,13.14,13.25,6638,0
2008-10-02,13.31,13.31,12.5,12.5,19924,0
2008-10-03,12.34,12.48,11.53,11.6,23360,0
2008-10-06,11.37,11.37,9.08,9.92,64585,0
2008-10-07,9.93,10.12,8.25,8.28,34289,0
2008-10-08,8.16,8.16,6.09,6.2,230282,0
2008-10-09,6.44,8.2,6.4,6.89,100032,0
2008-10-10,6.76,7.62,6.01,6.63,44970,0
2008-10-13,7.07,8.43,7.03,8.04,174297,0
2008-10-14,8.48,9.35,8.48,8.86,87305,0
2008-10-15,8.71,9.2,8.12,8.97,30212,0
2008-10-16,8.24,9.35,8.16,8.9,71568,0
2008-10-17,8.48,8.96,8.47,8.6,19691,0
2008-10-20,8.93,9.05,8.75,8.8,17465,0
2008-10-21,8.6,8.73,8.5,8.51,27893,0
2008-10-22,8.3,8.63,8.2,8.33,35217,0
2008-10-23,8.25,8.59,8.18,8.46,81919,0
2008-10-24,8.1,8.62,7.5,8.5,73863,0
2008-10-27,8.57,8.57,7.84,8.28,103347,0
2008-10-28,8.24,8.39,7.31,7.31,87117,0
2008-10-29,7.31,7.49,6.79,7.31,32676,0
2008-10-30,7.29,7.36,6.91,6.96,36793,0
2008-10-31,6.9,7.02,6.82,6.9,38066,0
2008-11-03,6.88,7.1,6.83,6.9,54655,0
2008-11-04,7.19,7.19,6.87,6.93,43105,0
2008-11-05,6.9,6.96,6.19,6.19,193963,0
2008-11-06,6.18,6.34,6.01,6.12,154932,0
2008-11-07,6.33,6.65,6.02,6.11,32434,0
2008-11-10,6.25,6.65,6.03,6.09,83114,0
2008-11-11,6.06,6.33,5.43,5.51,106605,0
2008-11-12,5.62,5.96,4.6,4.68,74834,0
2008-11-13,4.66,5.12,3.56,3.97,201305,0
2008-11-14,4,4.58,3.85,3.98,71932,0
2008-11-17,4.02,4.16,3.95,4,101454,0
2008-11-18,4,4.06,3.7,3.84,141754,0
2008-11-19,3.9,3.99,3.72,3.79,234012,0
2008-11-20,3.63,3.63,2.81,2.81,175053,0
2008-11-21,2.9,2.96,2.6,2.72,166178,0
2008-11-24,2.72,3,2.65,2.82,94864,0
2008-11-25,2.91,3,2.69,2.79,149788,0
2008-11-26,2.78,4.13,2.7,3.93,113136,0
2008-11-28,3.86,4.34,3.5,4,52531,0
2008-12-01,3.96,4.01,3.64,3.82,117699,0
2008-12-02,3.91,3.98,3.59,3.66,121774,0
2008-12-03,3.56,3.93,3.53,3.68,22962,0
2008-12-04,3.72,3.75,3.23,3.36,50484,0
2008-12-05,3.27,3.66,3.05,3.27,51110,0
2008-12-08,3.38,3.75,3.38,3.4,64315,0
2008-12-09,3.44,3.46,3.06,3.33,77530,0
2008-12-10,3.55,3.93,3.55,3.8,324996,0
2008-12-11,3.85,3.85,3.44,3.49,110278,0
2008-12-12,3.37,3.42,3.13,3.3,682851,0
2008-12-15,3.4,3.69,3.35,3.37,52279,0
2008-12-16,3.37,3.51,3.3,3.35,50830,0
2008-12-17,3.28,3.49,3.18,3.2,181486,0
2008-12-18,3.24,3.46,3.12,3.15,70319,0
2008-12-19,3.05,3.15,2.95,2.95,378764,0
2008-12-22,3.01,3.45,2.95,2.96,172814,0
2008-12-23,2.95,3.01,2.51,3,456434,0
2008-12-24,3.06,3.1,2.95,3,125930,0
2008-12-26,3,3.95,2.95,3.86,245484,0
2008-12-29,3.93,3.96,3.6,3.63,93392,0
2008-12-30,3.65,4.69,3.63,4.56,143347,0
2008-12-31,4.62,4.9,4.48,4.82,67565,0
2009-01-02,4.78,4.88,4.41,4.73,85209,0
2009-01-05,4.79,4.99,4.6,4.75,80843,0
2009-01-06,4.97,5.72,4.97,5.72,154730,0
2009-01-07,5.72,5.93,5.1,5.3,116618,0
2009-01-08,5.34,5.34,4.95,5.3,65915,0
2009-01-09,5.48,5.64,5.05,5.13,78924,0
2009-01-12,5.09,5.11,4.59,4.68,68868,0
2009-01-13,4.7,4.93,4.33,4.92,58735,0
2009-01-14,4.81,4.81,4.26,4.38,48279,0
2009-01-15,4.44,4.44,3.93,4.16,94628,0
2009-01-16,4.26,4.42,4.25,4.35,37796,0
2009-01-20,4.35,4.45,4.17,4.28,50181,0
2009-01-21,4.27,4.45,4.16,4.45,30964,0
2009-01-22,4.46,4.46,4.15,4.15,19864,0
2009-01-23,4.15,4.16,3.93,4.16,48566,0
2009-01-26,4.99,5.24,4.82,5,511152,0
2009-01-27,5.13,5.13,4.9,4.94,164680,0
2009-01-28,5.06,5.24,5,5.12,244757,0
2009-01-29,5.05,5.2,4.95,4.95,133707,0
2009-01-30,5,5.08,4.85,4.88,106919,0
2009-02-02,4.94,5.02,4.75,4.9,112796,0
2009-02-03,4.99,5.1,4.91,4.99,53106,0
2009-02-04,5.05,5.4,4.9,5.04,111981,0
2009-02-05,5.07,5.91,4.93,5.79,185305,0
2009-02-06,5.99,6.5,5.82,6.25,191584,0
2009-02-09,6.31,6.62,6.02,6.21,97299,0
2009-02-10,6.25,6.4,5.8,5.84,128934,0
2009-02-11,5.92,6,5.75,5.91,68271,0
2009-02-12,5.9,5.9,5.75,5.9,75368,0
2009-02-13,5.83,5.9,5.77,5.89,39761,0
2009-02-17,5.77,5.8,5.42,5.59,146499,0
2009-02-18,5.65,5.97,5.5,5.57,116391,0
2009-02-19,5.93,6.28,5.78,6.04,217114,0
2009-02-20,5.98,6.08,5.62,5.95,148022,0
2009-02-23,5.95,6.36,5.95,6.15,122097,0
2009-02-24,6.29,6.73,6.13,6.6,104680,0
2009-02-25,6.6,6.64,6.22,6.51,75110,0
2009-02-26,6.55,6.55,5.91,5.91,77337,0
2009-02-27,5.69,5.94,5.42,5.49,124469,0
2009-03-02,5.47,5.47,4.57,4.76,224506,0
2009-03-03,4.6,4.95,4.53,4.54,151094,0
2009-03-04,4.55,5.02,4.55,4.68,139702,0
2009-03-05,4.56,4.65,4.4,4.42,61487,0
2009-03-06,4.44,4.53,4.18,4.27,86929,0
2009-03-09,4.32,4.82,4.18,4.18,64606,0
2009-03-10,4.26,4.5,4.26,4.39,66211,0
2009-03-11,4.4,4.73,4.18,4.45,109086,0
2009-03-12,4.41,4.65,4.27,4.65,136272,0
2009-03-13,4.73,5.47,4.51,4.85,110862,0
2009-03-16,4.95,5.15,4.78,4.83,58152,0
2009-03-17,4.79,5.08,4.79,5,71846,0
2009-03-18,4.96,5.16,4.8,4.87,225721,0
2009-03-19,5.24,5.24,4.8,4.93,254375,0
2009-03-20,5.04,5.2,4.78,4.99,109478,0
2009-03-23,5.22,5.42,5.17,5.41,118060,0
2009-03-24,5.33,5.33,5.16,5.19,96932,0
2009-03-25,5.25,5.29,4.94,5.1,111822,0
2009-03-26,5.13,5.47,4.87,5.12,252083,0
2009-03-27,4.96,5.25,4.8,5.16,92329,0
2009-03-30,5.23,5.23,4.96,5.09,94331,0
2009-03-31,5.24,5.3,5.06,5.09,50959,0
2009-04-01,4.95,5.01,4.83,4.97,72599,0
2009-04-02,5.14,5.58,5.08,5.17,175503,0
2009-04-03,5.2,5.25,5.07,5.09,33931,0
2009-04-06,5.1,5.22,4.99,5.09,35889,0
2009-04-07,4.95,5.12,4.86,4.91,114969,0
2009-04-08,4.92,4.95,4.85,4.87,102894,0
2009-04-09,4.85,5.05,4.8,4.98,102373,0
2009-04-13,4.95,5.19,4.86,5.07,133841,0
2009-04-14,4.94,5.03,4.77,4.98,130564,0
2009-04-15,4.89,4.97,4.85,4.97,62186,0
2009-04-16,5.03,5.07,4.85,4.99,84393,0
2009-04-17,4.97,5.1,4.94,4.94,60447,0
2009-04-20,4.93,4.97,4.59,4.69,74316,0
2009-04-21,4.68,4.97,4.68,4.87,63605,0
2009-04-22,4.97,5.09,4.95,5,105953,0
2009-04-23,5.06,5.06,4.8,4.85,79815,0
2009-04-24,4.94,5,4.84,4.89,89081,0
2009-04-27,4.81,5,4.68,4.85,64486,0
2009-04-28,4.81,4.91,4.7,4.8,71030,0
2009-04-29,4.88,5.26,4.88,5.02,75596,0
2009-04-30,5.14,5.18,5,5.03,71626,0
2009-05-01,5,5.19,5,5.15,48794,0
2009-05-04,5.17,5.45,5.07,5.41,83764,0
2009-05-05,5.69,5.75,5.47,5.73,126692,0
2009-05-06,5.77,6.11,5.67,6.03,99030,0
2009-05-07,6.09,6.38,6.06,6.16,96029,0
2009-05-08,6.25,6.35,6,6.34,73446,0
2009-05-11,6.19,6.2,6.06,6.1,62674,0
2009-05-12,6.19,6.21,5.9,6.06,42330,0
2009-05-13,6.01,6.01,5.51,5.6,57412,0
2009-05-14,4.99,4.99,4.05,4.57,813797,0
2009-05-15,4.41,4.6,4.1,4.25,295174,0
2009-05-18,4.25,4.49,4.1,4.43,176703,0
2009-05-19,4.45,4.71,4.41,4.68,128246,0
2009-05-20,4.75,4.98,4.58,4.76,130644,0
2009-05-21,4.8,4.84,4.46,4.48,120986,0
2009-05-22,4.54,4.63,4.45,4.56,64859,0
2009-05-26,4.56,4.62,4.47,4.6,97042,0
2009-05-27,4.6,4.62,4.5,4.53,46936,0
2009-05-28,4.51,4.65,4.45,4.63,218109,0
2009-05-29,4.64,5.05,4.55,4.95,145411,0
2009-06-01,5.13,5.93,5.13,5.48,366464,0
2009-06-02,5.44,5.6,4.8,5.12,508302,0
2009-06-03,5,5.1,4.9,5.02,126360,0
2009-06-04,4.98,5.08,4.89,5.07,31977,0
2009-06-05,5.08,5.13,4.9,5,49509,0
2009-06-08,4.96,5.08,4.92,4.99,36899,0
2009-06-09,5.02,5.11,5.02,5.1,24383,0
2009-06-10,5.13,5.13,4.95,5.06,67099,0
2009-06-11,5.06,5.15,4.9,5.03,46023,0
2009-06-12,5.06,5.15,5,5.15,58424,0
2009-06-15,5.1,5.13,4.95,4.99,92084,0
2009-06-16,5.07,5.09,4.9,4.96,58540,0
2009-06-17,4.95,4.98,4.81,4.95,92438,0
2009-06-18,4.9,5.06,4.9,4.92,43809,0
2009-06-19,5.03,5.05,4.69,4.83,101794,0
2009-06-22,4.7,4.7,4.44,4.53,168572,0
2009-06-23,4.55,4.67,4.52,4.52,84618,0
2009-06-24,4.5,4.74,4.5,4.55,63154,0
2009-06-25,4.59,4.63,4.51,4.59,49560,0
2009-06-26,4.54,4.67,4.47,4.54,54179,0
2009-06-29,4.5,4.64,4.5,4.61,33804,0
2009-06-30,4.65,4.67,4.6,4.65,32224,0
2009-07-01,4.75,4.99,4.71,4.93,59738,0
2009-07-02,4.83,4.95,4.73,4.9,68878,0
2009-07-06,4.8,4.82,4.59,4.8,48101,0
2009-07-07,4.74,4.92,4.71,4.85,40277,0
2009-07-08,4.87,4.88,4.56,4.8,77029,0
2009-07-09,4.88,4.9,4.52,4.84,28996,0
2009-07-10,4.87,4.87,4.63,4.78,55533,0
2009-07-13,4.69,4.69,4.44,4.67,92301,0
2009-07-14,4.72,4.83,4.6,4.8,53935,0
2009-07-15,4.84,5,4.84,4.96,40019,0
2009-07-16,4.98,5.08,4.92,5.03,51078,0
2009-07-17,4.99,5.02,4.87,4.97,26072,0
2009-07-20,4.97,5.05,4.93,5.05,49704,0
2009-07-21,5.05,5.13,5,5.13,37473,0
2009-07-22,5.04,5.07,5,5.05,30538,0
2009-07-23,5.05,5.32,5.05,5.23,42246,0
2009-07-24,5.2,5.47,5.2,5.29,36156,0
2009-07-27,5.36,5.45,5.26,5.44,38418,0
2009-07-28,5.41,5.48,5.23,5.48,31078,0
2009-07-29,5.45,5.45,5.2,5.29,25921,0
2009-07-30,5.32,5.42,5.22,5.35,29436,0
2009-07-31,5.35,5.44,5.26,5.4,30458,0
2009-08-03,5.4,5.48,5.35,5.39,56968,0
2009-08-04,5.36,5.36,5.17,5.18,47870,0
2009-08-05,5.24,5.3,5.02,5.09,49277,0
2009-08-06,5.05,5.09,4.9,4.98,33980,0
2009-08-07,5.08,5.08,4.73,5.01,60540,0
2009-08-10,5.07,5.22,5.01,5.22,51387,0
2009-08-11,5.22,5.22,4.88,5.05,58287,0
2009-08-12,5.15,5.25,4.85,5.14,49351,0
2009-08-13,5.24,5.25,5.03,5.19,52474,0
2009-08-14,5.17,5.2,4.89,5,38192,0
2009-08-17,4.91,5,4.8,4.96,59141,0
2009-08-18,4.91,4.93,4.7,4.87,53732,0
2009-08-19,4.88,5.03,4.76,4.95,67567,0
2009-08-20,5.29,5.29,4.89,4.97,61166,0
2009-08-21,4.99,5,4.86,5,48585,0
2009-08-24,5,5.05,4.99,5.02,37864,0
2009-08-25,5.03,5.13,4.92,4.99,45401,0
2009-08-26,5,5.01,4.95,5,21644,0
2009-08-27,4.95,5.06,4.85,5.05,21304,0
2009-08-28,5.15,5.17,5,5.02,31523,0
2009-08-31,5.02,5.14,4.97,4.98,30320,0
2009-09-01,5.04,5.04,4.82,4.86,39369,0
2009-09-02,4.77,4.87,4.75,4.85,40373,0
2009-09-03,4.9,5.02,4.84,4.93,13955,0
2009-09-04,4.95,5.1,4.9,5.08,31550,0
2009-09-08,5.04,5.15,5.03,5.13,37505,0
2009-09-09,5.13,5.2,5.11,5.15,22542,0
2009-09-10,5.1,5.28,5.1,5.2,28361,0
2009-09-11,5.25,5.5,5.25,5.44,57589,0
2009-09-14,5.42,5.5,5.25,5.4,26629,0
2009-09-15,5.42,5.8,5.42,5.75,114588,0
2009-09-16,5.8,6.17,5.79,6.03,91424,0
2009-09-17,6.08,6.24,6.05,6.19,84396,0
2009-09-18,6.22,6.24,6.1,6.12,24207,0
2009-09-21,6.1,6.14,5.88,6.11,87515,0
2009-09-22,6.07,6.24,6,6.2,58933,0
2009-09-23,6.25,6.42,6.2,6.3,57083,0
2009-09-24,6.23,6.23,6.02,6.19,56237,0
2009-09-25,6.1,6.41,6.1,6.38,102247,0
2009-09-28,6.38,6.63,6.36,6.6,44594,0
2009-09-29,6.64,6.64,6.4,6.44,25336,0
2009-09-30,6.36,6.51,6.17,6.28,50028,0
2009-10-01,6.21,6.39,6.03,6.26,74456,0
2009-10-02,6.21,6.53,6.07,6.45,49191,0
2009-10-05,6.55,6.85,6.2,6.76,45332,0
2009-10-06,6.77,6.99,6.75,6.88,79916,0
2009-10-07,6.88,6.99,6.76,6.96,27621,0
2009-10-08,6.96,7.25,6.91,7.23,118371,0
2009-10-09,7.24,7.25,7.17,7.24,41016,0
2009-10-12,7.33,7.57,7.2,7.44,125369,0
2009-10-13,7.35,7.51,7.35,7.5,85190,0
2009-10-14,7.58,7.64,7.13,7.35,58807,0
2009-10-15,7.24,7.24,7,7.16,24438,0
2009-10-16,7.1,7.3,6.92,6.93,35461,0
2009-10-19,6.93,6.93,6.4,6.7,83872,0
2009-10-20,6.66,6.99,6.65,6.92,73071,0
2009-10-21,6.8,6.92,6.73,6.81,78467,0
2009-10-22,6.72,6.72,6.46,6.56,61544,0
2009-10-23,6.56,6.56,6.4,6.53,34014,0
2009-10-26,6.48,6.5,6.15,6.17,49218,0
2009-10-27,6.11,6.28,6.11,6.26,42879,0
2009-10-28,6.2,6.2,6.04,6.08,174651,0
2009-10-29,6.13,6.53,6.13,6.53,30984,0
2009-10-30,6.55,6.55,6.28,6.42,32585,0
2009-11-02,6.36,6.52,6.06,6.22,78732,0
2009-11-03,6.14,6.19,6.02,6.11,78554,0
2009-11-04,6.15,6.46,6.14,6.15,45439,0
2009-11-05,6.14,6.32,6.14,6.29,76223,0
2009-11-06,6.31,6.44,6.26,6.43,77017,0
2009-11-09,6.41,6.53,6.39,6.53,14216,0
2009-11-10,6.5,6.79,6.5,6.75,52829,0
2009-11-11,6.79,6.92,6.59,6.86,42154,0
2009-11-12,6.8,6.9,6.5,6.55,25132,0
2009-11-13,6.48,6.83,6.48,6.66,27661,0
2009-11-16,6.64,7.06,6.48,6.8,74127,0
2009-11-17,6.69,6.81,6.25,6.4,56037,0
2009-11-18,6.33,6.39,6.06,6.23,100843,0
2009-11-19,6.25,6.34,5.96,6.15,73767,0
2009-11-20,6.09,6.09,5.65,5.8,63530,0
2009-11-23,5.86,5.89,5.7,5.88,73258,0
2009-11-24,5.88,6.15,5.83,6.06,41700,0
2009-11-25,6.1,6.26,6.04,6.23,17827,0
2009-11-27,6.11,6.11,5.9,5.96,24716,0
2009-11-30,5.87,6.04,5.87,6.03,23105,0
2009-12-01,6.08,6.2,5.95,6.06,28588,0
2009-12-02,6.09,6.21,6.06,6.1,29188,0
2009-12-03,6.11,6.42,6.08,6.21,26093,0
2009-12-04,6.34,6.6,6.3,6.5,52583,0
2009-12-07,6.55,6.55,6.22,6.27,18751,0
2009-12-08,6.26,6.41,6.15,6.2,37074,0
2009-12-09,6.16,6.16,5.95,6.13,60639,0
2009-12-10,6.16,6.25,6.15,6.18,32395,0
2009-12-11,6.27,6.27,6.18,6.23,26316,0
2009-12-14,6.22,6.38,6.22,6.3,32678,0
2009-12-15,6.33,6.33,6.17,6.18,47493,0
2009-12-16,6.27,6.29,6.01,6.1,29346,0
2009-12-17,6.15,6.19,5.97,6.1,22590,0
2009-12-18,6.05,6.09,6,6.01,38180,0
2009-12-21,6.15,6.49,6.05,6.43,62008,0
2009-12-22,6.53,6.53,6.23,6.31,28409,0
2009-12-23,6.37,6.4,6.1,6.14,101421,0
2009-12-24,6.2,6.35,6.2,6.26,27650,0
2009-12-28,6.37,6.4,6.17,6.38,87331,0
2009-12-29,6.26,6.54,6.15,6.4,112718,0
2009-12-30,6.43,6.55,6.21,6.55,111161,0
2009-12-31,6.36,6.47,6.2,6.24,65424,0
2010-01-04,6.31,6.45,6.2,6.34,43771,0
2010-01-05,6.29,6.36,6.22,6.23,47826,0
2010-01-06,6.33,6.33,6.23,6.26,14650,0
2010-01-07,6.25,6.36,6.16,6.3,20307,0
2010-01-08,6.29,6.41,6.25,6.4,30586,0
2010-01-11,6.31,6.44,6.3,6.32,26214,0
2010-01-12,6.29,6.32,6.15,6.2,18224,0
2010-01-13,6.19,6.23,6.11,6.21,5672,0
2010-01-14,6.2,6.33,6.16,6.24,14900,0
2010-01-15,6.25,6.28,6.2,6.21,4676,0
2010-01-19,6.17,6.42,6.05,6.22,30836,0
2010-01-20,6.13,6.23,6.11,6.16,8156,0
2010-01-21,6.14,6.2,6.05,6.09,52585,0
2010-01-22,6.05,6.1,6.01,6.01,16589,0
2010-01-25,6.06,6.09,6,6,29301,0
2010-01-26,6,6.02,4.93,4.95,337499,0
2010-01-27,4.95,5,4.69,5,130968,0
2010-01-28,4.95,4.95,4.78,4.85,101622,0
2010-01-29,4.9,5.03,4.9,5,95361,0
2010-02-01,4.94,5.11,4.94,5,54612,0
2010-02-02,4.71,4.93,4.64,4.91,54220,0
2010-02-03,4.81,4.9,4.81,4.89,36424,0
2010-02-04,4.87,4.87,4.72,4.74,35819,0
2010-02-05,4.67,4.85,4.57,4.72,48364,0
2010-02-08,4.61,4.67,4.6,4.62,27537,0
2010-02-09,4.6,4.7,4.55,4.66,51375,0
2010-02-10,4.63,4.66,4.56,4.66,46351,0
2010-02-11,4.61,4.73,4.61,4.7,51701,0
2010-02-12,4.58,4.68,4.58,4.66,34624,0
2010-02-16,4.62,4.71,4.62,4.67,43003,0
2010-02-17,4.62,4.71,4.62,4.67,43542,0
2010-02-18,4.64,4.95,4.64,4.75,353942,0
2010-02-19,4.79,4.84,4.72,4.77,28942,0
2010-02-22,4.75,4.82,4.67,4.76,39582,0
2010-02-23,4.69,4.71,4.56,4.63,25744,0
2010-02-24,4.64,4.71,4.6,4.69,10309,0
2010-02-25,4.67,4.67,4.56,4.61,21578,0
2010-02-26,4.58,4.67,4.56,4.64,14242,0
2010-03-01,4.65,4.69,4.56,4.67,12213,0
2010-03-02,4.74,4.78,4.65,4.7,23148,0
2010-03-03,4.7,4.71,4.66,4.7,18913,0
2010-03-04,4.92,4.94,4.74,4.75,30204,0
2010-03-05,4.73,4.86,4.68,4.72,17198,0
2010-03-08,4.77,4.94,4.68,4.9,27455,0
2010-03-09,4.95,4.95,4.85,4.94,19860,0
2010-03-10,4.94,5.05,4.94,5.05,14870,0
2010-03-11,5.1,5.14,4.97,5.04,15224,0
2010-03-12,5.04,5.11,4.99,5.06,18321,0
2010-03-15,5.06,5.06,5,5,10050,0
2010-03-16,5.1,5.12,5.01,5.12,21959,0
2010-03-17,5.15,5.5,5.14,5.36,39844,0
2010-03-18,5.33,5.49,5.27,5.33,16751,0
2010-03-19,5.38,5.45,5.06,5.37,24501,0
2010-03-22,5.22,5.23,5.02,5.12,60530,0
2010-03-23,5.03,5.12,5.01,5.12,49029,0
2010-03-24,5.13,5.13,5.05,5.06,29285,0
2010-03-25,5.13,5.13,5.02,5.05,50032,0
2010-03-26,5.05,5.12,5.05,5.06,34826,0
2010-03-29,5.12,5.13,4.96,4.96,160853,0
2010-03-30,4.95,5.1,4.95,4.99,22680,0
2010-03-31,4.96,5.05,4.95,5.05,22309,0
2010-04-01,5.1,5.1,4.99,5.05,27732,0
2010-04-05,5.05,5.12,4.98,5.04,22278,0
2010-04-06,5.04,5.04,4.53,4.79,320030,0
2010-04-07,4.79,4.95,4.79,4.8,40211,0
2010-04-08,4.8,4.88,4.8,4.82,20702,0
2010-04-09,4.79,4.91,4.78,4.83,24951,0
2010-04-12,4.82,4.91,4.8,4.89,40386,0
2010-04-13,4.91,4.97,4.88,4.92,41390,0
2010-04-14,4.9,4.96,4.85,4.87,100806,0
2010-04-15,4.89,4.93,4.85,4.87,74049,0
2010-04-16,4.91,4.91,4.8,4.8,18690,0
2010-04-19,4.53,4.85,4.42,4.83,31465,0
2010-04-20,4.84,4.87,4.79,4.82,14121,0
2010-04-21,4.81,4.83,4.78,4.81,38207,0
2010-04-22,4.81,4.98,4.79,4.94,43160,0
2010-04-23,4.89,5.26,4.89,5.26,92598,0
2010-04-26,5.25,5.98,5.25,5.55,114596,0
2010-04-27,5.55,5.76,5.3,5.64,573663,0
2010-04-28,5.57,5.58,5.38,5.4,35126,0
2010-04-29,5.4,5.65,5.4,5.63,77913,0
2010-04-30,5.6,5.69,5.4,5.41,27253,0
2010-05-03,5.51,5.63,5.46,5.56,39890,0
2010-05-04,5.57,5.57,5.15,5.18,25822,0
2010-05-05,5.27,5.29,5.15,5.16,50307,0
2010-05-06,5.12,5.17,4.95,5,56823,0
2010-05-07,5,5.25,4.8,4.83,78216,0
2010-05-10,4.83,5.19,4.83,5.19,40149,0
2010-05-11,5.23,5.28,5.06,5.17,20801,0
2010-05-12,5.09,5.55,5.09,5.5,26706,0
2010-05-13,5.38,5.5,5.29,5.39,9803,0
2010-05-14,5.3,5.36,5.01,5.13,15033,0
2010-05-17,5.14,5.14,4.9,4.98,27241,0
2010-05-18,5.07,5.4,4.9,5.32,30763,0
2010-05-19,5.22,5.44,5.03,5.42,64925,0
2010-05-20,5.35,5.36,4.89,4.9,47763,0
2010-05-21,4.85,4.96,4.78,4.89,55670,0
2010-05-24,4.93,4.96,4.83,4.85,63794,0
2010-05-25,4.83,4.99,4.78,4.93,30521,0
2010-05-26,4.98,5.19,4.95,4.95,8859,0
2010-05-27,5,5.25,4.99,5.22,19204,0
2010-05-28,5.19,5.28,5.07,5.1,16395,0
2010-06-01,5.02,5.04,4.95,4.96,20572,0
2010-06-02,4.96,5.07,4.95,5.06,3120,0
2010-06-03,5.04,5.1,5,5.05,14140,0
2010-06-04,5,5,4.78,4.98,6287,0
2010-06-07,4.76,4.93,4.7,4.8,20599,0
2010-06-08,4.76,4.77,4.75,4.76,42647,0
2010-06-09,4.76,4.78,4.74,4.77,4376,0
2010-06-10,4.78,4.83,4.71,4.79,28799,0
2010-06-11,4.71,4.82,4.62,4.8,8487,0
2010-06-14,4.8,5.19,4.8,4.86,20113,0
2010-06-15,4.92,5.2,4.88,5.02,14550,0
2010-06-16,5,5.31,5,5.25,545693,0
2010-06-17,5.31,5.4,5.28,5.31,16229,0
2010-06-18,5.22,5.3,5.17,5.17,10739,0
2010-06-21,5.15,5.45,5.1,5.3,33757,0
2010-06-22,5.24,5.43,5.24,5.36,12637,0
2010-06-23,5.33,5.33,4.94,5.08,43146,0
2010-06-24,5.01,5.02,4.85,4.93,15853,0
2010-06-25,4.85,4.91,4.62,4.85,50068,0
2010-06-28,4.82,4.92,4.71,4.91,12085,0
2010-06-29,4.8,4.99,4.69,4.69,44616,0
2010-06-30,4.67,4.72,4.62,4.62,25182,0
2010-07-01,4.72,4.74,4.49,4.49,38586,0
2010-07-02,4.5,4.53,4.38,4.48,11334,0
2010-07-06,4.5,4.69,4.5,4.6,14677,0
2010-07-07,4.54,4.6,3.93,4.1,367363,0
2010-07-08,4.1,4.18,4.04,4.1,61297,0
2010-07-09,4.15,4.15,4,4.04,31098,0
2010-07-12,4.04,4.13,3.96,4.05,19528,0
2010-07-13,4.05,4.39,4.05,4.39,30708,0
2010-07-14,4.41,4.69,4.35,4.44,64906,0
2010-07-15,4.41,4.56,4.41,4.51,8764,0
2010-07-16,4.5,4.66,4.43,4.44,94752,0
2010-07-19,4.4,4.46,4.34,4.34,31335,0
2010-07-20,4.34,4.42,4.2,4.42,9414,0
2010-07-21,4.44,4.66,4.44,4.45,14604,0
2010-07-22,4.48,4.52,4.48,4.5,6407,0
2010-07-23,4.49,4.51,4.4,4.44,9700,0
2010-07-26,4.47,4.57,4.39,4.53,28546,0
2010-07-27,4.55,4.7,4.37,4.53,11599,0
2010-07-28,4.46,4.7,4.46,4.54,1502,0
2010-07-29,4.54,4.75,4.54,4.66,8652,0
2010-07-30,4.5,4.71,4.43,4.71,33975,0
2010-08-02,4.66,4.94,4.66,4.92,31226,0
2010-08-03,4.91,4.94,4.72,4.78,20320,0
2010-08-04,4.85,4.85,4.72,4.72,6500,0
2010-08-05,4.79,4.79,4.7,4.7,4032,0
2010-08-06,4.67,4.87,4.65,4.87,20493,0
2010-08-09,4.85,4.87,4.8,4.87,19655,0
2010-08-10,4.79,4.82,4.72,4.79,4082,0
2010-08-11,4.77,4.83,4.77,4.83,31699,0
2010-08-12,4.79,4.87,4.79,4.84,7077,0
2010-08-13,4.8,4.99,4.8,4.88,9109,0
2010-08-16,4.81,4.85,4.79,4.8,14032,0
2010-08-17,4.81,4.87,4.8,4.84,3232,0
2010-08-18,4.8,4.94,4.8,4.8,6116,0
2010-08-19,4.8,4.86,4.8,4.85,10770,0
2010-08-20,4.85,4.88,4.8,4.83,17467,0
2010-08-23,4.97,4.99,4.8,4.88,32457,0
2010-08-24,4.89,4.89,4.72,4.78,23918,0
2010-08-25,4.77,4.77,4.63,4.64,37847,0
2010-08-26,4.62,4.74,4.55,4.65,28858,0
2010-08-27,4.65,5,4.65,4.8,40856,0
2010-08-30,4.8,5.03,4.72,4.73,26205,0
2010-08-31,4.75,4.9,4.7,4.7,12750,0
2010-09-01,4.72,4.85,4.63,4.64,14941,0
2010-09-02,4.62,4.68,4.45,4.58,37875,0
2010-09-03,4.63,4.72,4.51,4.6,14882,0
2010-09-07,4.53,4.62,4.5,4.5,11970,0
2010-09-08,4.53,4.56,4.45,4.49,12977,0
2010-09-09,4.5,4.6,4.49,4.52,17701,0
2010-09-10,4.5,4.56,4.5,4.56,1058,0
2010-09-13,4.59,4.59,4.51,4.51,13549,0
2010-09-14,4.5,4.54,4.4,4.4,13004,0
2010-09-15,4.4,4.44,4.35,4.36,17556,0
2010-09-16,4.39,4.5,4.39,4.5,2976,0
2010-09-17,4.45,4.6,4.4,4.55,8754,0
2010-09-20,4.48,4.65,4.36,4.54,26107,0
2010-09-21,4.56,4.65,4.56,4.65,6030,0
2010-09-22,4.57,4.64,4.57,4.6,5336,0
2010-09-23,4.57,4.6,4.37,4.41,27586,0
2010-09-24,4.41,4.49,4.31,4.38,18187,0
2010-09-27,4.43,4.45,4.27,4.44,24618,0
2010-09-28,4.27,4.52,4.26,4.37,14825,0
2010-09-29,4.38,4.39,4.28,4.35,16872,0
2010-09-30,4.33,4.42,4.31,4.35,89380,0
2010-10-01,4.32,4.39,4.3,4.35,33116,0
2010-10-04,4.38,4.56,4.36,4.56,14865,0
2010-10-05,4.56,4.59,4.46,4.5,35174,0
2010-10-06,4.5,4.52,4.43,4.5,32320,0
2010-10-07,4.47,4.58,4.42,4.57,17150,0
2010-10-08,4.53,4.6,4.53,4.55,11539,0
2010-10-11,4.55,4.61,4.44,4.49,10249,0
2010-10-12,4.51,4.53,4.44,4.45,9902,0
2010-10-13,4.45,4.62,4.45,4.57,9497,0
2010-10-14,4.51,4.67,4.5,4.67,7537,0
2010-10-15,4.6,4.69,4.47,4.55,13925,0
2010-10-18,4.49,4.53,4.48,4.48,14265,0
2010-10-19,4.46,4.56,4.46,4.54,24957,0
2010-10-20,4.5,4.63,4.47,4.6,40600,0
2010-10-21,4.6,4.67,4.56,4.67,22973,0
2010-10-22,4.66,4.74,4.65,4.68,12333,0
2010-10-25,4.28,4.71,4.28,4.7,41455,0
2010-10-26,4.61,4.73,4.6,4.7,37536,0
2010-10-27,4.64,4.69,4.6,4.65,11413,0
2010-10-28,4.64,4.69,4.6,4.65,10501,0
2010-10-29,4.6,4.79,4.6,4.79,18317,0
2010-11-01,4.75,4.75,4.7,4.74,11676,0
2010-11-02,4.8,4.84,4.74,4.8,29529,0
2010-11-03,4.78,4.84,4.78,4.83,13562,0
2010-11-04,4.8,4.85,4.8,4.85,11139,0
2010-11-05,4.82,4.97,4.82,4.86,16722,0
2010-11-08,4.9,5.04,4.87,4.9,13491,0
2010-11-09,4.85,4.9,4.77,4.85,42546,0
2010-11-10,4.85,4.97,4.85,4.95,26040,0
2010-11-11,4.95,4.99,4.94,4.99,11940,0
2010-11-12,4.92,5.05,4.92,5.02,23708,0
2010-11-15,5.03,5.14,5.01,5.09,9802,0
2010-11-16,5.02,5.02,4.73,4.96,68089,0
2010-11-17,4.92,4.92,4.78,4.8,40720,0
2010-11-18,4.85,5.01,4.84,4.99,8420,0
2010-11-19,4.92,4.92,4.78,4.9,15607,0
2010-11-22,4.85,5.43,4.85,5.26,35387,0
2010-11-23,5.28,5.31,5.15,5.16,6758,0
2010-11-24,5.15,5.23,5.12,5.18,26137,0
2010-11-26,5.1,5.16,5.1,5.16,1562,0
2010-11-29,4.94,5.14,4.94,5.09,18279,0
2010-11-30,5.11,5.11,5.08,5.08,6055,0
2010-12-01,5.07,5.15,5.07,5.12,22076,0
2010-12-02,5.15,5.34,5.12,5.33,50360,0
2010-12-03,5.39,5.94,5.39,5.76,111029,0
2010-12-06,5.99,6.53,5.95,6.15,295780,0
2010-12-07,6.88,6.89,6.31,6.81,201436,0
2010-12-08,6.9,6.91,6.75,6.8,163280,0
2010-12-09,6.93,7,6.8,6.85,136652,0
2010-12-10,6.87,6.87,6.2,6.23,145912,0
2010-12-13,6.73,6.73,6.29,6.33,144477,0
2010-12-14,6.48,6.59,6.28,6.47,62611,0
2010-12-15,6.7,6.75,6.58,6.62,95920,0
2010-12-16,6.76,6.8,6.53,6.72,67506,0
2010-12-17,6.75,6.79,6.65,6.69,70014,0
2010-12-20,6.6,6.74,6.5,6.65,95387,0
2010-12-21,6.7,6.73,6.65,6.65,39526,0
2010-12-22,6.74,6.8,6.67,6.77,64261,0
2010-12-23,6.77,6.9,6.77,6.9,62417,0
2010-12-27,6.9,7.4,6.85,7.38,92555,0
2010-12-28,7.49,7.58,7.27,7.35,123896,0
2010-12-29,7.35,7.68,7.28,7.64,71035,0
2010-12-30,7.74,8,7.74,7.99,122118,0
2010-12-31,8,8,7.9,7.95,56117,0
2011-01-03,8.24,8.5,8,8.14,187656,0
2011-01-04,8.29,8.38,7.75,7.99,122864,0
2011-01-05,8.04,8.34,7.77,8.33,107757,0
2011-01-06,8.32,8.65,8.2,8.37,106538,0
2011-01-07,8.42,8.42,8.04,8.25,46181,0
2011-01-10,8.62,8.8,8.23,8.23,87067,0
2011-01-11,8.29,8.29,8.06,8.13,62071,0
2011-01-12,8.1,8.1,7.34,7.68,172757,0
2011-01-13,7.45,7.45,6.78,7.06,233779,0
2011-01-14,7.1,7.38,7,7.32,66792,0
2011-01-18,7.7,7.7,7.43,7.46,69261,0
2011-01-19,7.41,7.43,7.09,7.2,34465,0
2011-01-20,7.23,7.23,6.94,7,38324,0
2011-01-21,7,7.04,6.79,6.84,23970,0
2011-01-24,6.87,7.2,6.84,7.18,39688,0
2011-01-25,7.18,7.18,6.67,6.96,64314,0
2011-01-26,6.93,7.07,6.93,7.02,22483,0
2011-01-27,7.02,7.02,6.78,6.84,22671,0
2011-01-28,6.83,6.98,6.7,6.88,31096,0
2011-01-31,6.79,7.01,6.7,6.93,21018,0
2011-02-01,6.81,6.94,6.71,6.73,42727,0
2011-02-02,6.7,6.84,6.7,6.82,13841,0
2011-02-03,6.86,7.02,6.76,6.9,25662,0
2011-02-04,6.81,6.92,6.74,6.82,34637,0
2011-02-07,6.73,6.82,6.67,6.72,37876,0
2011-02-08,6.69,6.78,6.6,6.66,31648,0
2011-02-09,6.6,6.63,6.5,6.5,33689,0
2011-02-10,6.5,6.6,6.41,6.54,27717,0
2011-02-11,6.5,6.81,6.5,6.75,38331,0
2011-02-14,6.71,7.03,6.7,7,32544,0
2011-02-15,7,7.08,6.95,7.03,19950,0
2011-02-16,7,7.08,6.6,6.6,66364,0
2011-02-18,6.56,6.66,6.56,6.59,7845,0
2011-02-22,6.52,6.69,6.52,6.56,30098,0
2011-02-23,6.7,7.25,6.7,6.85,131446,0
2011-02-24,7.19,7.25,6.72,6.72,64703,0
2011-02-25,6.82,6.94,6.78,6.88,20086,0
2011-02-28,6.98,7.12,6.94,6.99,33481,0
2011-03-01,7.01,7.06,6.82,6.88,23092,0
2011-03-02,6.9,6.92,6.65,6.8,24396,0
2011-03-03,6.88,6.88,6.69,6.72,27966,0
2011-03-04,6.69,6.83,6.59,6.67,38968,0
2011-03-07,6.84,6.85,6.5,6.5,30977,0
2011-03-08,6.5,6.59,6.5,6.55,14289,0
2011-03-09,6.51,6.57,6.4,6.4,28421,0
2011-03-10,6.38,6.38,6,6.01,91492,0
2011-03-11,6,6.08,5.95,5.98,80060,0
2011-03-14,5.97,5.99,5.85,5.96,32171,0
2011-03-15,6,6.04,5.75,5.76,119077,0
2011-03-16,5.57,6.14,5.5,5.85,133038,0
2011-03-17,5.81,5.99,5.81,5.92,91574,0
2011-03-18,6.05,6.13,5.77,5.93,97820,0
2011-03-21,5.97,6.14,5.92,6.07,61906,0
2011-03-22,6.14,6.15,5.91,5.92,28318,0
2011-03-23,5.91,6.15,5.91,6.15,57854,0
2011-03-24,6.2,6.3,6.14,6.19,61231,0
2011-03-25,6.23,6.25,6.09,6.22,63806,0
2011-03-28,6.15,6.23,6.11,6.2,35869,0
2011-03-29,6.15,6.15,6,6.05,56705,0
2011-03-30,6.09,6.23,6.07,6.17,49416,0
2011-03-31,6.17,6.31,6.17,6.29,25792,0
2011-04-01,6.33,6.35,6.22,6.29,27768,0
2011-04-04,6.3,6.88,6.29,6.85,180118,0
2011-04-05,6.91,6.94,6.53,6.68,223477,0
2011-04-06,6.69,6.8,6.68,6.8,26515,0
2011-04-07,6.83,6.9,6.75,6.8,48679,0
2011-04-08,6.79,7.2,6.79,6.87,136780,0
2011-04-11,6.8,6.97,6.75,6.9,114784,0
2011-04-12,6.77,6.86,6.5,6.71,38836,0
2011-04-13,6.86,6.98,6.77,6.88,60018,0
2011-04-14,6.88,6.91,6.77,6.82,32659,0
2011-04-15,6.8,6.86,6.7,6.74,40863,0
2011-04-18,6.72,6.74,5.98,6,288160,0
2011-04-19,6.02,6.38,6.02,6.28,106350,0
2011-04-20,6.32,6.4,6.07,6.11,48034,0
2011-04-21,6.12,6.15,6.05,6.15,68310,0
2011-04-25,6.17,6.2,6.08,6.14,41338,0
2011-04-26,6.16,6.16,5.98,6,113584,0
2011-04-27,5.97,6.17,5.95,5.99,65639,0
2011-04-28,5.95,6.05,5.89,6,87760,0
2011-04-29,5.97,6.11,5.93,5.98,87197,0
2011-05-02,5.99,6.08,5.96,6,18736,0
2011-05-03,6,6.13,5.9,5.91,74495,0
2011-05-04,5.95,6.08,5.85,5.87,95776,0
2011-05-05,5.82,5.83,5.76,5.77,45673,0
2011-05-06,5.75,5.79,5.64,5.66,45305,0
2011-05-09,5.67,5.95,5.67,5.94,22656,0
2011-05-10,5.9,5.94,5.76,5.89,30020,0
2011-05-11,5.9,5.92,5.73,5.75,57865,0
2011-05-12,5.6,5.96,5.47,5.52,143795,0
2011-05-13,5.61,5.7,5.5,5.6,26085,0
2011-05-16,5.6,5.7,5.53,5.55,45054,0
2011-05-17,5.55,5.57,5.45,5.48,63777,0
2011-05-18,5.47,5.69,5.46,5.58,49838,0
2011-05-19,5.67,5.67,5.52,5.59,26782,0
2011-05-20,5.53,5.58,5.5,5.55,47767,0
2011-05-23,5.5,5.65,5.5,5.5,56385,0
2011-05-24,5.64,5.7,5.47,5.47,64758,0
2011-05-25,5.45,5.5,5.33,5.36,61427,0
2011-05-26,5.34,5.36,4.96,4.97,140929,0
2011-05-27,5,5.27,4.97,5.13,135818,0
2011-05-31,5.11,5.14,4.91,4.93,98553,0
2011-06-01,4.89,5,4.86,4.9,44827,0
2011-06-02,4.95,4.99,4.9,4.95,21371,0
2011-06-03,4.92,4.95,4.76,4.78,75749,0
2011-06-06,4.78,4.8,4.57,4.58,105799,0
2011-06-07,4.53,4.58,4.4,4.41,148277,0
2011-06-08,4.4,4.5,4.38,4.43,69602,0
2011-06-09,4.42,4.51,4.36,4.43,46972,0
2011-06-10,4.42,4.42,4.34,4.38,29274,0
2011-06-13,4.37,4.37,4.2,4.21,67757,0
2011-06-14,4.25,4.36,4.25,4.34,42585,0
2011-06-15,4.33,4.35,4.28,4.32,41171,0
2011-06-16,4.3,4.3,4.21,4.23,62007,0
2011-06-17,4.24,4.25,4.16,4.18,64920,0
2011-06-20,4.18,4.35,4.18,4.3,17960,0
2011-06-21,4.33,4.47,4.33,4.37,34399,0
2011-06-22,4.4,4.42,4.29,4.3,91218,0
2011-06-23,4.25,4.25,4.15,4.15,50440,0
2011-06-24,4.17,4.21,4.15,4.2,15041,0
2011-06-27,4.23,4.27,4.15,4.19,79000,0
2011-06-28,4.21,4.21,4.15,4.17,92337,0
2011-06-29,4.2,4.25,4.16,4.19,38974,0
2011-06-30,4.24,4.34,4.24,4.28,93948,0
2011-07-01,4.29,4.3,4.24,4.28,77215,0
2011-07-05,4.25,4.34,4.25,4.25,47264,0
2011-07-06,4.25,4.26,4.19,4.24,60883,0
2011-07-07,4.25,4.28,4.18,4.2,163698,0
2011-07-08,4.17,4.27,4.16,4.2,44086,0
2011-07-11,4.22,4.26,4.15,4.18,42525,0
2011-07-12,4.2,4.22,4.15,4.18,100900,0
2011-07-13,4.28,4.29,4.19,4.19,34560,0
2011-07-14,4.24,4.24,4.16,4.18,30084,0
2011-07-15,4.16,4.2,4.15,4.16,71628,0
2011-07-18,4.2,4.2,4.16,4.17,36634,0
2011-07-19,4.2,4.28,4.19,4.2,205095,0
2011-07-20,4.23,4.6,4.23,4.56,533589,0
2011-07-21,4.6,4.82,4.6,4.74,256288,0
2011-07-22,4.73,4.73,4.52,4.64,98771,0
2011-07-25,4.66,4.71,4.59,4.63,88550,0
2011-07-26,4.59,4.61,4.32,4.38,96750,0
2011-07-27,4.34,4.41,4.3,4.36,75460,0
2011-07-28,4.34,4.34,4.15,4.18,131567,0
2011-07-29,4.15,4.69,4.15,4.57,130119,0
2011-08-01,4.82,4.97,4.61,4.69,214483,0
2011-08-02,4.85,4.89,4.57,4.62,103682,0
2011-08-03,4.64,4.64,4.25,4.34,108152,0
2011-08-04,4.29,4.3,3.76,3.87,469323,0
2011-08-05,3.94,4.19,3.5,3.95,183955,0
2011-08-08,3.91,3.91,3.5,3.55,99101,0
2011-08-09,3.5,3.76,3.4,3.62,98731,0
2011-08-10,3.6,3.74,3.55,3.67,46037,0
2011-08-11,3.79,4.24,3.73,4.15,74900,0
2011-08-12,4.25,4.31,4.19,4.22,29794,0
2011-08-15,4.25,4.37,4.25,4.29,25026,0
2011-08-16,4.23,4.36,4.2,4.27,24180,0
2011-08-17,4.32,4.47,4.27,4.39,69658,0
2011-08-18,4.39,4.4,4.18,4.18,77151,0
2011-08-19,4.11,4.14,4,4.08,54425,0
2011-08-22,4.21,4.21,3.95,4.01,187753,0
2011-08-23,4.02,4.11,3.89,4.09,25384,0
2011-08-24,4.04,4.2,4.04,4.17,43229,0
2011-08-25,4.18,4.22,3.87,4.04,71362,0
2011-08-26,4,4.07,3.92,4.01,44865,0
2011-08-29,4.1,4.33,4.02,4.19,48070,0
2011-08-30,4.13,4.36,4.13,4.33,43404,0
2011-08-31,4.38,4.38,4.25,4.26,39426,0
2011-09-01,4.24,4.33,4.14,4.16,52201,0
2011-09-02,4.22,4.32,4.2,4.25,25268,0
2011-09-06,4.08,4.26,4,4.15,28891,0
2011-09-07,4.19,4.29,4.15,4.17,18325,0
2011-09-08,4.11,4.27,4.11,4.23,17680,0
2011-09-09,4.16,4.27,4.16,4.19,23733,0
2011-09-12,4.08,4.23,4.08,4.18,14892,0
2011-09-13,4.15,4.24,4.15,4.22,11053,0
2011-09-14,4.25,4.38,4.24,4.34,17426,0
2011-09-15,4.38,4.38,4.21,4.29,11312,0
2011-09-16,4.35,4.37,4.17,4.19,21585,0
2011-09-19,4.19,4.26,4.15,4.15,22951,0
2011-09-20,4.19,4.2,4.09,4.09,20805,0
2011-09-21,4.12,4.16,3.91,3.95,365161,0
2011-09-22,3.9,3.94,3.7,3.76,43917,0
2011-09-23,3.73,3.92,3.7,3.81,22637,0
2011-09-26,3.8,3.88,3.66,3.78,38870,0
2011-09-27,3.86,4.07,3.77,4.05,33420,0
2011-09-28,4,4.17,3.91,4.05,24612,0
2011-09-29,4.14,4.17,3.88,4.03,26381,0
2011-09-30,3.96,4.09,3.89,3.92,32980,0
2011-10-03,3.89,3.95,3.55,3.61,28548,0
2011-10-04,3.58,3.7,3.5,3.6,41452,0
2011-10-05,3.64,3.76,3.52,3.76,13735,0
2011-10-06,3.75,3.96,3.75,3.88,24688,0
2011-10-07,3.92,3.99,3.85,3.85,6933,0
2011-10-10,3.92,3.94,3.85,3.89,17180,0
2011-10-11,3.83,4,3.66,3.94,35460,0
2011-10-12,3.99,4.05,3.92,4.01,37850,0
2011-10-13,4.03,4.24,4,4.06,16074,0
2011-10-14,4.05,4.17,3.87,4.05,13700,0
2011-10-17,4.02,4.09,4.01,4.02,9567,0
2011-10-18,4.02,4.02,3.91,4,13896,0
2011-10-19,4.03,4.15,4,4.12,14239,0
2011-10-20,4.03,4.11,4,4.08,10717,0
2011-10-21,4.15,4.15,4,4.07,7558,0
2011-10-24,4.02,4.12,4,4.11,33674,0
2011-10-25,4.07,4.25,4.02,4.19,18018,0
2011-10-26,4.15,4.22,4.02,4.1,53446,0
2011-10-27,4.15,4.27,4.02,4.25,28933,0
2011-10-28,4.24,4.25,4.12,4.2,28049,0
2011-10-31,4.12,4.25,4.12,4.15,15968,0
2011-11-01,4.1,4.15,4.03,4.07,12030,0
2011-11-02,4.15,4.19,4.03,4.12,17491,0
2011-11-03,4.15,4.24,4.13,4.18,8516,0
2011-11-04,4.17,4.21,4.08,4.1,4867,0
2011-11-07,4.11,4.16,4.06,4.11,12599,0
2011-11-08,4.06,4.11,4,4.08,11729,0
2011-11-09,4.15,4.15,4,4,17393,0
2011-11-10,4.06,4.06,3.91,3.91,27129,0
2011-11-11,3.98,4,3.94,3.97,47870,0
2011-11-14,3.93,3.99,3.85,3.85,54555,0
2011-11-15,3.76,4,3.76,3.97,66019,0
2011-11-16,3.8,4.04,3.78,3.95,49190,0
2011-11-17,3.95,4.04,3.92,3.98,24966,0
2011-11-18,3.92,4,3.77,3.98,17493,0
2011-11-21,3.98,3.98,3.81,3.84,28086,0
2011-11-22,3.83,3.86,3.69,3.74,18179,0
2011-11-23,3.72,3.75,3.6,3.61,27650,0
2011-11-25,3.64,3.75,3.61,3.72,39211,0
2011-11-28,3.78,3.89,3.65,3.75,25959,0
2011-11-29,3.74,3.78,3.69,3.77,27145,0
2011-11-30,3.78,3.9,3.74,3.85,54631,0
2011-12-01,3.95,4,3.81,3.97,43511,0
2011-12-02,3.98,4,3.92,3.96,43393,0
2011-12-05,4.01,4.1,3.8,3.88,44001,0
2011-12-06,3.83,4,3.77,3.9,45062,0
2011-12-07,4.02,4.02,3.75,3.9,17796,0
2011-12-08,3.82,4.02,3.82,3.97,15953,0
2011-12-09,3.84,4,3.84,4,28130,0
2011-12-12,4,4.02,3.93,3.99,23305,0
2011-12-13,4.01,4.12,4,4.06,14428,0
2011-12-14,4.07,4.08,3.89,3.99,26140,0
2011-12-15,3.96,4.06,3.8,3.86,15780,0
2011-12-16,4.01,4.02,3.84,3.84,8500,0
2011-12-19,3.91,4.05,3.87,3.88,11661,0
2011-12-20,3.9,4,3.8,3.9,34326,0
2011-12-21,3.91,4,3.82,3.87,43737,0
2011-12-22,3.95,3.99,3.77,3.95,44508,0
2011-12-23,3.91,3.99,3.84,3.98,24219,0
2011-12-27,3.99,4.05,3.84,3.9,19964,0
2011-12-28,3.86,3.98,3.78,3.88,22530,0
2011-12-29,3.83,3.9,3.81,3.9,31822,0
2011-12-30,3.85,3.93,3.76,3.86,63216,0
2012-01-03,3.93,4.09,3.88,4,23491,0
2012-01-04,3.97,4.12,3.92,4.12,45995,0
2012-01-05,4.08,4.2,4.06,4.12,16052,0
2012-01-06,4.12,4.14,3.92,4.1,16009,0
2012-01-09,4.18,4.23,4.09,4.14,28533,0
2012-01-10,4.18,4.27,4.18,4.22,30584,0
2012-01-11,4.16,4.21,4.11,4.16,8203,0
2012-01-12,4.24,4.39,4.16,4.3,55988,0
2012-01-13,4.24,4.4,4.2,4.33,8046,0
2012-01-17,4.33,4.45,4.33,4.4,23345,0
2012-01-18,4.4,4.5,4.4,4.42,18606,0
2012-01-19,4.41,4.54,4.41,4.49,13450,0
2012-01-20,4.45,4.62,4.45,4.54,26129,0
2012-01-23,4.58,4.6,4.55,4.56,27127,0
2012-01-24,4.54,4.6,4.35,4.41,37998,0
2012-01-25,4.5,4.59,4.45,4.53,28755,0
2012-01-26,4.54,4.55,4.2,4.36,11418,0
2012-01-27,4.28,4.35,4.26,4.26,21839,0
2012-01-30,4.26,4.4,4.22,4.35,19820,0
2012-01-31,4.4,4.4,4.25,4.27,13394,0
2012-02-01,4.35,4.41,4.3,4.33,21902,0
2012-02-02,4.4,4.43,4.21,4.3,16700,0
2012-02-03,4.27,4.36,4.25,4.31,19731,0
2012-02-06,4.23,4.32,4.16,4.28,29286,0
2012-02-07,4.25,4.34,4.25,4.31,6879,0
2012-02-08,4.3,4.37,4.28,4.32,23451,0
2012-02-09,4.39,4.39,4.26,4.32,26224,0
2012-02-10,4.3,4.4,4.3,4.35,28231,0
2012-02-13,4.38,4.76,4.38,4.57,79068,0
2012-02-14,4.65,4.69,4.52,4.58,147389,0
2012-02-15,4.64,4.7,4.59,4.7,18933,0
2012-02-16,4.69,4.81,4.61,4.68,55187,0
2012-02-17,4.68,4.71,4.59,4.65,20786,0
2012-02-21,4.4,4.68,4.4,4.5,60744,0
2012-02-22,4.49,4.65,4.46,4.64,44839,0
2012-02-23,4.69,4.75,4.52,4.55,70911,0
2012-02-24,4.63,4.88,4.57,4.77,183465,0
2012-02-27,4.83,5,4.76,4.8,78577,0
2012-02-28,4.77,4.92,4.67,4.76,44993,0
2012-02-29,4.62,4.83,4.61,4.8,64622,0
2012-03-01,4.8,4.98,4.8,4.98,72434,0
2012-03-02,4.95,5.02,4.86,5.02,84517,0
2012-03-05,5.07,5.08,4.88,4.98,45569,0
2012-03-06,4.89,4.9,4.67,4.74,115303,0
2012-03-07,4.76,4.99,4.71,4.98,19606,0
2012-03-08,4.9,5.02,4.9,4.96,15470,0
2012-03-09,4.93,5.16,4.91,5.12,70134,0
2012-03-12,5.13,5.75,5.09,5.55,275725,0
2012-03-13,5.65,5.85,5.52,5.71,143198,0
2012-03-14,5.71,5.8,5.53,5.6,76690,0
2012-03-15,5.69,5.72,5.61,5.65,42311,0
2012-03-16,5.6,5.9,5.6,5.9,107965,0
2012-03-19,5.89,6.04,5.85,6,102139,0
2012-03-20,5.99,6.02,5.82,6.02,58512,0
2012-03-21,6.02,6.24,6.01,6.19,143103,0
2012-03-22,6.17,6.23,6.05,6.2,62482,0
2012-03-23,6.24,6.3,6.06,6.14,126458,0
2012-03-26,6.06,6.19,5.78,6.11,70693,0
2012-03-27,6.05,6.1,6,6.07,45269,0
2012-03-28,6.04,6.1,5.86,6,75680,0
2012-03-29,5.92,5.99,5.66,5.86,48132,0
2012-03-30,5.86,5.92,5.7499,5.9,44155,0
2012-04-02,5.9,5.99,5.8,5.96,51645,0
2012-04-03,6,6.33,6,6.19,86841,0
2012-04-04,6.25,6.25,6,6.17,98417,0
2012-04-05,6.2,6.25,6.07,6.13,27761,0
2012-04-09,6.03,6.05,5.82,5.82,24831,0
2012-04-10,6.06,6.08,5.34,5.41,129751,0
2012-04-11,5.44,5.55,5.44,5.53,24934,0
2012-04-12,5.5,5.82,5.36,5.8,52425,0
2012-04-13,5.79,5.8,5.57,5.73,25945,0
2012-04-16,5.72,5.72,5.41,5.54,34884,0
2012-04-17,5.64,5.64,5.52,5.59,22716,0
2012-04-18,5.94,6.13,5.89,6.08,106712,0
2012-04-19,6,6.45,6,6.29,159484,0
2012-04-20,6.39,6.4,6.12,6.15,49015,0
2012-04-23,6,6.4,5.91,6.26,55061,0
2012-04-24,6.26,6.29,6.2,6.25,21708,0
2012-04-25,6.25,6.44,6.21,6.25,31055,0
2012-04-26,6.28,6.48,6.25,6.47,88000,0
2012-04-27,6.5,6.5,6.38,6.4,31542,0
2012-04-30,6.32,6.48,6.25,6.3,27221,0
2012-05-01,6.26,6.4,6.26,6.34,14955,0
2012-05-02,6.33,6.49,6.2,6.49,31998,0
2012-05-03,6.49,6.72,6.39,6.69,70985,0
2012-05-04,6.71,6.71,6.25,6.3,58997,0
2012-05-07,6.18,6.27,6,6.05,92727,0
2012-05-08,6.05,6.15,5.94,6.03,34541,0
2012-05-09,6,6.08,5.85,6.04,49529,0
2012-05-10,6.04,6.18,5.97,6.06,35345,0
2012-05-11,6.01,6.18,6,6.02,48580,0
2012-05-14,6.04,6.2,5.99,6,45603,0
2012-05-15,6.04,6.19,5.99,6.09,33454,0
2012-05-16,6.17,6.36,5.95,6,61534,0
2012-05-17,6.03,6.11,5.97,6.01,37376,0
2012-05-18,6.02,6.09,5.8,5.81,57631,0
2012-05-21,5.88,5.94,5.83,5.9,34263,0
2012-05-22,5.95,6.05,5.9,5.99,46761,0
2012-05-23,6.15,6.15,5.85,5.89,53963,0
2012-05-24,5.86,5.93,5.67,5.67,69169,0
2012-05-25,5.68,5.95,5.65,5.82,36326,0
2012-05-29,5.88,5.92,5.65,5.69,54142,0
2012-05-30,5.6,5.73,5.5,5.54,58162,0
2012-05-31,5.58,5.6,5.47,5.56,40624,0
2012-06-01,5.5,5.53,5.3,5.33,47773,0
2012-06-04,5.43,5.43,5.17,5.25,32065,0
2012-06-05,5.25,5.46,5.25,5.39,5957,0
2012-06-06,5.5,5.81,5.5,5.76,27136,0
2012-06-07,5.77,5.85,5.56,5.56,14376,0
2012-06-08,5.56,5.74,5.53,5.56,13236,0
2012-06-11,5.58,5.8,5.58,5.74,19803,0
2012-06-12,5.73,5.76,5.54,5.54,15460,0
2012-06-13,5.49,5.53,5.31,5.34,25897,0
2012-06-14,5.3,5.54,5.3,5.48,20375,0
2012-06-15,5.53,5.71,5.45,5.57,27864,0
2012-06-18,5.57,5.81,5.49,5.53,15390,0
2012-06-19,5.55,5.83,5.47,5.76,41546,0
2012-06-20,5.7,5.83,5.66,5.8,15446,0
2012-06-21,5.8,5.87,5.6,5.79,18791,0
2012-06-22,5.73,5.9,5.6,5.9,43954,0
2012-06-25,5.92,6,5.81,5.96,17842,0
2012-06-26,5.96,6.05,5.83,5.96,22850,0
2012-06-27,5.81,5.85,5.61,5.8,21826,0
2012-06-28,5.82,6.05,5.67,6,21306,0
2012-06-29,6.05,6.05,5.76,5.81,18891,0
2012-07-02,5.88,5.96,5.72,5.83,10783,0
2012-07-03,5.73,5.9,5.73,5.84,6275,0
2012-07-05,5.81,5.87,5.63,5.82,17620,0
2012-07-06,5.78,5.98,5.5,5.94,27096,0
2012-07-09,5.94,5.95,5.75,5.81,34608,0
2012-07-10,5.85,5.97,5.85,5.85,14109,0
2012-07-11,5.85,5.96,5.85,5.89,5234,0
2012-07-12,5.89,5.89,5.82,5.82,31695,0
2012-07-13,5.82,5.87,5.82,5.85,22397,0
2012-07-16,5.86,5.95,5.86,5.87,38300,0
2012-07-17,5.9,5.91,5.85,5.91,58597,0
2012-07-18,5.75,5.91,5.75,5.88,98913,0
2012-07-19,5.85,5.93,5.8,5.88,49620,0
2012-07-20,5.9,5.95,5.9,5.95,8570,0
2012-07-23,5.95,5.95,5.89,5.9,10250,0
2012-07-24,5.94,5.94,5.8611,5.88,30260,0
2012-07-25,5.86,5.9,5.85,5.85,31283,0
2012-07-26,5.82,6.04,5.6,6.04,24233,0
2012-07-27,6.01,6.08,5.83,5.95,14338,0
2012-07-30,5.95,6.04,5.95,5.95,7251,0
2012-07-31,5.92,6.03,5.91,5.94,4050,0
2012-08-01,5.92,6,5.91,5.91,4859,0
2012-08-02,5.912,5.964,5.912,5.93,1933,0
2012-08-03,5.96,6.03,5.96,6.03,20899,0
2012-08-06,6.01,6.04,5.9,6.03,18816,0
2012-08-07,6.05,6.05,6,6.03,7955,0
2012-08-08,6,6.03,5.75,5.78,18949,0
2012-08-09,5.79,6.02,5.79,5.99,8572,0
2012-08-10,5.99,6.03,5.92,5.96,7730,0
2012-08-13,5.91,6,5.73,5.93,19280,0
2012-08-14,5.94,6,5.86,5.95,22537,0
2012-08-15,5.9,6,5.9,5.98,22991,0
2012-08-16,5.95,6.05,5.95,6.05,20950,0
2012-08-17,6.12,6.2889,6.03,6.07,78149,0
2012-08-20,6,6.21,5.9505,6.1,36969,0
2012-08-21,6.1,6.299,6.1,6.21,66685,0
2012-08-22,6.24,6.28,6.22,6.25,22179,0
2012-08-23,6.25,6.3,6.1,6.15,54882,0
2012-08-24,6.12,6.3,6,6.23,20370,0
2012-08-27,6.2,6.2,6.08,6.09,12871,0
2012-08-28,6.07,6.12,6.05,6.05,8131,0
2012-08-29,6.06,6.21,6.05,6.13,16759,0
2012-08-30,6.11,6.23,6.08,6.14,11095,0
2012-08-31,6.15,6.3,6.15,6.23,19637,0
2012-09-04,6.28,6.35,6.21,6.34,23806,0
2012-09-05,6.28,6.45,6.28,6.4,23972,0
2012-09-06,6.48,6.48,6.3,6.4295,52757,0
2012-09-07,6.46,6.48,6.415,6.46,23851,0
2012-09-10,6.44,6.5,6.44,6.49,24489,0
2012-09-11,6.45,6.52,6.44,6.4598,23002,0
2012-09-12,6.53,6.57,6.44,6.54,55876,0
2012-09-13,6.5,6.66,6.5,6.55,55950,0
2012-09-14,6.54,6.82,6.54,6.79,81367,0
2012-09-17,6.98,6.98,6.74,6.8,43500,0
2012-09-18,6.83,6.92,6.66,6.8,41715,0
2012-09-19,6.7,6.8,6.66,6.79,21694,0
2012-09-20,6.8,7,6.61,6.78,35643,0
2012-09-21,5.78,6.93,5.78,6.87,12218,0
2012-09-24,6.76,6.86,6.5,6.67,53458,0
2012-09-25,6.69,6.86,6.59,6.63,39211,0
2012-09-26,6.65,6.65,6.36,6.57,44018,0
2012-09-27,6.55,6.69,6.43,6.69,25102,0
2012-09-28,6.69,6.86,6.59,6.79,21686,0
2012-10-01,6.74,6.7489,6.53,6.61,13767,0
2012-10-02,6.59,6.67,6.4,6.4,42457,0
2012-10-03,6.54,6.55,6.41,6.48,38794,0
2012-10-04,6.45,6.5,6.41,6.46,45725,0
2012-10-05,6.46,6.59,6.41,6.52,80627,0
2012-10-08,6.55,6.69,6.43,6.55,189305,0
2012-10-09,6.5,6.77,6.461,6.69,60172,0
2012-10-10,6.7,6.7,6.52,6.65,42253,0
2012-10-11,6.58,6.69,6.48,6.62,43728,0
2012-10-12,6.56,6.84,6.56,6.76,44934,0
2012-10-15,6.8,6.87,6.795,6.84,48394,0
2012-10-16,6.87,6.94,6.58,6.89,42625,0
2012-10-17,6.9,7,6.9,6.94,21439,0
2012-10-18,6.97,7.38,6.96,7.3,253210,0
2012-10-19,7.28,7.28,7.161,7.23,76982,0
2012-10-22,7.2,7.2,6.34,6.74,162205,0
2012-10-23,6.5,6.6,6.41,6.54,88240,0
2012-10-24,6.54,6.74,6.51,6.62,36334,0
2012-10-25,6.73,6.86,6.62,6.84,31092,0
2012-10-26,6.86,6.92,6.51,6.71,33381,0
2012-10-31,6.6,6.85,6.25,6.8,84394,0
2012-11-01,6.84,6.9883,6.43,6.67,39714,0
2012-11-02,6.67,6.96,6.6,6.93,33731,0
2012-11-05,6.88,6.93,6.8104,6.86,23004,0
2012-11-06,6.94,7.09,6.9399,7.02,47390,0
2012-11-07,7.01,7.1,6.83,7.08,77044,0
2012-11-08,7.03,7.17,6.89,7.1,72116,0
2012-11-09,7.1,7.14,7,7.08,50373,0
2012-11-12,7.08,7.1,6.82,7.04,51925,0
2012-11-13,6.99,7.45,6.99,7.26,116581,0
2012-11-14,7.31,7.31,6.95,7.03,61206,0
2012-11-15,6.9,6.94,6.6401,6.8,80672,0
2012-11-16,6.61,7.12,6.61,7.08,68000,0
2012-11-19,7.1,7.35,7.1,7.25,31556,0
2012-11-20,7.26,7.35,7.1,7.22,18847,0
2012-11-21,7.1,7.35,6.8,7.26,23603,0
2012-11-23,7.26,7.35,7.2,7.281,15596,0
2012-11-26,7.5,7.6,7.25,7.55,130663,0
2012-11-27,7.36,7.39,6.95,7.22,122581,0
2012-11-28,7.07,7.45,7,7.39,37771,0
2012-11-29,7.39,7.56,7.39,7.53,42039,0
2012-11-30,7.551,7.5992,7.42,7.54,46447,0
2012-12-03,7.59,7.6,7.4301,7.57,32847,0
2012-12-04,7.46,7.6,7.42,7.55,38558,0
2012-12-05,7.4401,7.59,7.4401,7.53,30223,0
2012-12-06,7.45,7.55,7.3,7.43,27419,0
2012-12-07,7.41,7.57,7.41,7.54,27500,0
2012-12-10,7.6,7.6,7.51,7.54,20964,0
2012-12-11,7.5,7.58,7.44,7.55,20563,0
2012-12-12,7.53,7.6399,7.44,7.46,44956,0
2012-12-13,7.38,7.65,7.3501,7.64,24415,0
2012-12-14,7.53,7.74,7.53,7.68,36442,0
2012-12-17,7.63,7.7,7.35,7.68,69890,0
2012-12-18,7.75,8.1,7.739,8.05,116416,0
2012-12-19,8.03,8.06,7.92,8.02,27121,0
2012-12-20,7.96,8,7.86,7.99,32430,0
2012-12-21,7.93,8.4,7.85,8.28,95502,0
2012-12-24,8.3,8.36,8.1,8.2,24472,0
2012-12-26,8.13,8.34,7.8012,7.87,41985,0
2012-12-27,7.96,7.99,7.65,7.98,85645,0
2012-12-28,7.94,8.15,7.74,7.81,47080,0
2012-12-31,7.77,7.98,7.68,7.93,56041,0
2013-01-02,8.08,8.25,7.91,8.1,45257,0
2013-01-03,8.19,8.34,8.09,8.15,40456,0
2013-01-04,8.12,8.39,8.018,8.27,23740,0
2013-01-07,8.36,8.59,8.22,8.47,76562,0
2013-01-08,8.5,9,8.37,8.94,277205,0
2013-01-09,9.05,9.4,9,9.21,330820,0
2013-01-10,9.25,9.54,9.2,9.24,351820,0
2013-01-11,9.23,9.47,9.03,9.05,199248,0
2013-01-14,9.09,9.202,9,9.12,213446,0
2013-01-15,9.11,9.14,9.01,9.12,112456,0
2013-01-16,9.13,9.55,9.13,9.55,84969,0
2013-01-17,9.5,9.9,9.46,9.66,148173,0
2013-01-18,9.85,10.05,9.66,9.9,130944,0
2013-01-22,9.95,10.04,9.77,9.78,145587,0
2013-01-23,9.94,10.075,9.85,9.91,237857,0
2013-01-24,9.92,9.95,9.44,9.72,174222,0
2013-01-25,9.85,9.94,9.7,9.85,92088,0
2013-01-28,9.99,10.3,9.86,9.91,270346,0
2013-01-29,9.93,10,9.57,9.806,166946,0
2013-01-30,9.77,9.92,9.335,9.37,223411,0
2013-01-31,9.37,9.52,9,9.04,216518,0
2013-02-01,9.01,9.03,8.41,8.5,436838,0
2013-02-04,8.5,8.76,8.47,8.58,230511,0
2013-02-05,8.65,8.94,8.56,8.87,246700,0
2013-02-06,8.87,8.99,8.76,8.84,95866,0
2013-02-07,8.71,8.87,8.64,8.68,109695,0
2013-02-08,8.67,8.86,8.5501,8.69,94948,0
2013-02-11,8.68,8.79,8.54,8.73,57464,0
2013-02-12,8.7,8.969,8.575,8.89,102812,0
2013-02-13,8.92,9.29,8.88,9.22,186894,0
2013-02-14,9.27,9.74,9.16,9.17,282512,0
2013-02-15,9.17,9.57,9.1122,9.25,133901,0
2013-02-19,9.25,9.85,9.1522,9.71,222610,0
2013-02-20,9.74,9.82,9.59,9.73,198195,0
2013-02-21,9.95,10.18,9.53,10.08,271385,0
2013-02-22,10.2,10.4,10.102,10.24,240455,0
2013-02-25,10.26,10.5,10.05,10.09,196697,0
2013-02-26,10.01,10.02,9.4,9.78,178449,0
2013-02-27,9.78,10.15,9.77,10.08,93084,0
2013-02-28,10.14,10.5,10,10.47,179024,0
2013-03-01,10.46,11,10.37,10.85,383288,0
2013-03-04,10.72,10.84,10.06,10.6,202779,0
2013-03-05,10.6,11.05,10.41,10.92,255257,0
2013-03-06,11,11.3,10.92,11.1,176164,0
2013-03-07,11.15,11.78,11.12,11.47,268812,0
2013-03-08,11.62,11.65,11.06,11.48,227063,0
2013-03-11,11.59,11.79,11.54,11.69,145792,0
2013-03-12,11.75,11.8,11.361,11.59,277635,0
2013-03-13,11.57,11.57,11.2,11.5,128700,0
2013-03-14,11.52,11.65,11.4,11.63,121491,0
2013-03-15,11.59,11.69,11.5,11.59,99949,0
2013-03-18,11.19,11.48,11.01,11.36,160449,0
2013-03-19,11.36,11.67,11.25,11.58,147406,0
2013-03-20,11.6,11.8,11.6,11.72,137145,0
2013-03-21,11.69,11.75,11.51,11.63,97164,0
2013-03-22,11.65,11.73,11.44,11.66,134613,0
2013-03-25,11.66,11.8,11.48,11.67,114323,0
2013-03-26,11.72,12.1,11.72,11.96,396552,0
2013-03-27,12,12.06,11.82,11.965,130678,0
2013-03-28,11.99,12.09,11.91,11.99,82664,0
2013-04-01,11.81,11.88,10.79,11.13,378824,0
2013-04-02,11.21,11.67,11.13,11.36,176634,0
2013-04-03,11.57,11.57,10.98,11.01,191626,0
2013-04-04,11,11.1,10.8,10.94,125830,0
2013-04-05,10.86,11.52,10.8,11.42,176880,0
2013-04-08,11.43,11.43,11.045,11.39,70444,0
2013-04-09,11.4,11.42,11.18,11.28,96605,0
2013-04-10,11.31,11.36,11.13,11.325,104463,0
2013-04-11,11.24,11.5,11.204,11.47,120493,0
2013-04-12,11.49,11.83,11.48,11.69,133873,0
2013-04-15,11.69,11.75,11.101,11.17,170898,0
2013-04-16,11.45,11.7,11.21,11.61,96062,0
2013-04-17,11.47,11.47,10.76,10.93,135356,0
2013-04-18,11,11.08,10.2,10.49,192764,0
2013-04-19,10.85,11.43,10.77,11.28,211378,0
2013-04-22,11,11.45,11,11.2,44291,0
2013-04-23,10.67,10.77,10.17,10.37,451927,0
2013-04-24,10.26,10.34,9.88,10.12,782451,0
2013-04-25,10.12,10.3,10,10.09,3976617,0
2013-04-26,10.09,10.15,9.8,10.07,638638,0
2013-04-29,10.06,10.18,9.95,10.15,301877,0
2013-04-30,10.18,10.64,10.13,10.34,463774,0
2013-05-01,10.27,10.4,10.18,10.27,199873,0
2013-05-02,10.27,10.7,10.21,10.56,352018,0
2013-05-03,10.65,10.69,10.458,10.55,199479,0
2013-05-06,10.75,10.87,10.64,10.78,366055,0
2013-05-07,10.93,10.93,10.72,10.75,194508,0
2013-05-08,10.65,10.71,10.5,10.52,195430,0
2013-05-09,10.35,10.52,10.3,10.41,141451,0
2013-05-10,10.25,10.6,10.2,10.46,245496,0
2013-05-13,10.4,10.46,10.11,10.37,155602,0
2013-05-14,10.27,10.53,10.17,10.31,260850,0
2013-05-15,10.24,10.53,10.12,10.365,294770,0
2013-05-16,10.32,10.36,9.95,10.02,386422,0
2013-05-17,10.26,10.26,10.01,10.16,181244,0
2013-05-20,10.2,10.41,10.07,10.26,212679,0
2013-05-21,10.33,10.48,10.01,10.23,346729,0
2013-05-22,10.26,10.3,9.71,9.95,591921,0
2013-05-23,9.86,10.24,9.19,9.89,396038,0
2013-05-24,9.88,9.88,9.61,9.7,179642,0
2013-05-28,9.82,10.16,9.81,9.93,187439,0
2013-05-29,9.89,9.89,9.72,9.82,192657,0
2013-05-30,9.98,10.5,9.86,10.37,393291,0
2013-05-31,10.45,10.61,10.17,10.57,242144,0
2013-06-03,10.56,10.635,10.03,10.22,177483,0
2013-06-04,10.21,10.25,10.05,10.21,159494,0
2013-06-05,10.22,10.26,10,10.03,261522,0
2013-06-06,10,10.13,10,10.09,88965,0
2013-06-07,10.11,10.45,10.023,10.42,119278,0
2013-06-10,10.4,10.68,10.14,10.55,338282,0
2013-06-11,10.4,10.54,10.21,10.45,232291,0
2013-06-12,10.53,10.64,10.3,10.37,104838,0
2013-06-13,10.33,10.48,10.32,10.39,100087,0
2013-06-14,10.42,10.601,10.32,10.58,313367,0
2013-06-17,10.66,11.11,10.61,10.85,429265,0
2013-06-18,11.32,11.49,10.63,10.71,647020,0
2013-06-19,10.73,10.99,10.5,10.67,163185,0
2013-06-20,10.58,10.58,10.331,10.52,195928,0
2013-06-21,10.59,10.66,10.3,10.4,134249,0
2013-06-24,10.25,10.25,10,10.13,167940,0
2013-06-25,10.21,10.41,10.1,10.23,82628,0
2013-06-26,10.37,10.37,10.13,10.16,114315,0
2013-06-27,10.25,10.34,10.15,10.25,189013,0
2013-06-28,10.43,11.05,10.2,11,359210,0
2013-07-01,10.98,10.98,10.57,10.85,156831,0
2013-07-02,10.9,11.07,10.78,11.01,179292,0
2013-07-03,10.91,11.2,10.68,10.77,58448,0
2013-07-05,10.81,10.95,10.7,10.74,53528,0
2013-07-08,10.8,10.8,10.23,10.38,349686,0
2013-07-09,10.47,10.5,10.2,10.28,220956,0
2013-07-10,10.31,10.32,10.17,10.25,118075,0
2013-07-11,10.35,10.39,10.2,10.25,147754,0
2013-07-12,10.22,10.35,10.2,10.25,105432,0
2013-07-15,10.24,10.27,10.2,10.23,60209,0
2013-07-16,10.22,10.25,9.77,10.02,405354,0
2013-07-17,10.03,10.35,10.03,10.32,80470,0
2013-07-18,10.36,10.69,10.33,10.51,175236,0
2013-07-19,10.57,10.72,10.461,10.55,85361,0
2013-07-22,10.52,10.55,10.26,10.3,95941,0
2013-07-23,10.3,10.45,10.05,10.13,193912,0
2013-07-24,10.17,10.42,10.16,10.39,307439,0
2013-07-25,10.48,10.58,10.36,10.53,255018,0
2013-07-26,10.5,10.59,10.33,10.39,115763,0
2013-07-29,10.4,10.4,10.15,10.2,186971,0
2013-07-30,10.2,10.295,9.93,9.99,211466,0
2013-07-31,9.81,10.2,9.81,10.09,222531,0
2013-08-01,10.15,10.3,10.01,10.15,98806,0
2013-08-02,10.13,10.29,10.1,10.155,79292,0
2013-08-05,10.18,10.33,10.16,10.22,86587,0
2013-08-06,10.16,10.25,9.941,10.11,175421,0
2013-08-07,10.04,10.06,9.7,9.89,289556,0
2013-08-08,9.91,10.2,9.91,9.94,104500,0
2013-08-09,9.9,9.96,9.75,9.93,129473,0
2013-08-12,9.93,10.08,9.9,9.9,82527,0
2013-08-13,9.9,9.98,9.69,9.76,236156,0
2013-08-14,9.72,10.05,9.72,9.87,69271,0
2013-08-15,9.74,9.92,9.7,9.8,108847,0
2013-08-16,9.83,9.86,9.67,9.69,56262,0
2013-08-19,9.67,9.67,9.39,9.5,210986,0
2013-08-20,9.34,9.35,5.34,8.57,2196116,0
2013-08-21,8.59,8.86,8.57,8.63,375903,0
2013-08-22,8.7,9,8.67,8.8,94847,0
2013-08-23,8.8,8.97,8.8,8.92,124985,0
2013-08-26,8.92,9.045,8.78,8.83,174889,0
2013-08-27,8.69,8.91,8.51,8.72,179463,0
2013-08-28,8.97,9,8.67,8.72,267827,0
2013-08-29,8.72,8.97,8.6,8.67,193622,0
2013-08-30,8.67,8.9,8.63,8.88,92517,0
2013-09-03,8.92,9,8.65,8.74,83140,0
2013-09-04,8.74,8.92,8.74,8.83,47614,0
2013-09-05,8.82,9.21,8.81,9.2,117499,0
2013-09-06,9.25,9.25,8.88,8.99,81517,0
2013-09-09,9,9.27,8.97,9.03,131239,0
2013-09-10,9.06,9.22,9.05,9.15,101626,0
2013-09-11,9.14,9.27,9.05,9.19,121429,0
2013-09-12,9.16,9.25,9.05,9.07,97624,0
2013-09-13,9.05,9.12,8.82,8.88,106749,0
2013-09-16,9.02,9.02,8.851,8.97,72978,0
2013-09-17,8.95,8.98,8.77,8.91,252905,0
2013-09-18,8.92,8.96,8.831,8.93,87007,0
2013-09-19,8.93,9.38,8.93,9.25,144808,0
2013-09-20,9.3,9.32,9.1,9.32,182640,0
2013-09-23,9.26,9.299,9.06,9.15,108700,0
2013-09-24,9.12,9.29,9.05,9.25,105200,0
2013-09-25,9.25,9.43,9.2,9.27,103800,0
2013-09-26,9.27,9.47,9.23,9.43,77400,0
2013-09-27,9.42,9.42,9.2,9.26,65600,0
2013-09-30,9.17,9.21,9,9.14,122121,0
2013-10-01,9.3,9.86,9.03,9.81,367271,0
2013-10-02,9.94,10.72,9.79,10.66,886888,0
2013-10-03,10.6,10.64,10.35,10.56,219600,0
2013-10-04,10.59,10.94,10.57,10.94,226000,0
2013-10-07,10.91,11.09,10.55,10.79,223708,0
2013-10-08,10.78,10.86,10.32,10.54,181600,0
2013-10-09,10.52,10.76,10.26,10.54,263900,0
2013-10-10,10.51,10.74,10.21,10.61,233900,0
2013-10-11,10.59,10.8,10.55,10.68,130400,0
2013-10-14,10.64,10.67,10.41,10.51,87300,0
2013-10-15,10.45,10.84,10.37,10.6,99200,0
2013-10-16,10.66,10.8,10.21,10.71,60339,0
2013-10-17,10.7,10.95,10.69,10.93,83200,0
2013-10-18,10.99,11.72,10.895,11.51,338050,0
2013-10-21,11.51,11.87,11.43,11.83,604600,0
2013-10-22,11.84,12.41,11.78,12.16,508500,0
2013-10-23,12.12,12.44,11.68,12.35,466800,0
2013-10-24,12.41,12.86,12.13,12.73,447700,0
2013-10-25,12.76,12.82,11.71,11.85,258800,0
2013-10-28,11.87,12.04,11.63,12,165500,0
2013-10-29,11.9,12.29,11.45,12.03,403100,0
2013-10-30,11.99,12.25,11.68,11.76,175900,0
2013-10-31,11.49,11.84,11.28,11.5,153896,0
2013-11-01,11.49,11.65,11.39,11.56,113700,0
2013-11-04,11.46,12.35,11.46,12.3,717300,0
2013-11-05,12.57,12.78,12.42,12.43,392386,0
2013-11-06,12.52,12.97,12.17,12.22,439718,0
2013-11-07,12.25,12.58,11.99,11.99,174649,0
2013-11-08,12.03,12.43,11.91,12.32,174100,0
2013-11-11,12.38,12.79,12.18,12.56,184100,0
2013-11-12,12.5,12.57,12.16,12.31,140667,0
2013-11-13,12.26,12.56,12.22,12.42,86963,0
2013-11-14,12.43,12.51,12.17,12.48,59300,0
2013-11-15,12.47,12.74,12.37,12.69,70200,0
2013-11-18,12.71,13,12.6,12.88,141500,0
2013-11-19,12.86,12.88,12.5,12.53,126800,0
2013-11-20,12.51,12.66,12.4,12.46,101216,0
2013-11-21,12.46,12.46,12.01,12.27,173200,0
2013-11-22,12,12.11,11.52,11.83,410500,0
2013-11-25,11.7,12.27,11.7,12.11,285300,0
2013-11-26,12.11,12.25,12.11,12.21,135300,0
2013-11-27,12.19,12.24,12.1,12.14,54200,0
2013-11-29,12.2,12.52,12.022,12.28,50295,0
2013-12-02,12.29,12.3,11.74,11.8,109100,0
2013-12-03,11.72,12.04,11.7,12.02,105800,0
2013-12-04,12.02,12.02,11.75,11.95,92579,0
2013-12-05,11.92,12.17,11.77,12.03,91598,0
2013-12-06,12.07,12.1,11.81,11.81,68400,0
2013-12-09,11.8,11.94,11.65,11.68,67100,0
2013-12-10,10.5,10.82,10.08,10.56,1043600,0
2013-12-11,10.51,11.3,10.27,10.47,984500,0
2013-12-12,10.45,10.6,9.8,9.88,496800,0
2013-12-13,9.85,10.66,9.8,10.57,302100,0
2013-12-16,10.61,10.66,10.26,10.3,168200,0
2013-12-17,10.3,10.46,10.08,10.35,169804,0
2013-12-18,10.34,10.35,10.09,10.19,67100,0
2013-12-19,10.13,10.19,10,10.1,121300,0
2013-12-20,10.09,10.19,10,10.03,144200,0
2013-12-23,10,10.41,10,10.35,137900,0
2013-12-24,10.4,10.5,10.31,10.32,98974,0
2013-12-26,10.35,10.5,10.28,10.29,117800,0
2013-12-27,10.26,10.43,10.23,10.32,50200,0
2013-12-30,10.35,10.38,10.1,10.19,151300,0
2013-12-31,10.18,10.391,10.15,10.19,123731,0
2014-01-02,10.08,10.33,10,10.16,63906,0
2014-01-03,10.13,10.35,10.05,10.22,177082,0
2014-01-06,10.12,10.27,10.05,10.17,224800,0
2014-01-07,10.14,10.43,10.13,10.2,224300,0
2014-01-08,10.19,10.71,10.19,10.53,321600,0
2014-01-09,10.59,10.83,10.08,10.26,215700,0
2014-01-10,10.23,10.36,10.07,10.12,160100,0
2014-01-13,10.14,10.5,10.14,10.39,131400,0
2014-01-14,10,10.24,10,10.18,242500,0
2014-01-15,10.07,10.58,10,10.3,170681,0
2014-01-16,10.33,10.33,10.08,10.15,62600,0
2014-01-17,10.1,10.26,9.7,9.88,262700,0
2014-01-21,9.89,10.13,9.81,10.12,116000,0
2014-01-22,10.1,10.25,10.08,10.19,73400,0
2014-01-23,10.18,10.25,9.95,10.03,105443,0
2014-01-24,10.03,10.06,9.44,9.76,224883,0
2014-01-27,9.69,9.8,9.42,9.51,128685,0
2014-01-28,9.5,9.84,9.4,9.64,153578,0
2014-01-29,9.84,9.84,9.54,9.61,219200,0
2014-01-30,9.66,9.74,9.52,9.64,106000,0
2014-01-31,9.52,9.71,9.5,9.6,91800,0
2014-02-03,9.66,9.93,9.66,9.88,157905,0
2014-02-04,10.37,10.44,10.14,10.24,277367,0
2014-02-05,10.25,10.25,9.87,9.98,71529,0
2014-02-06,10.03,10.33,9.85,10.04,139219,0
2014-02-07,10.1,10.33,9.94,10.03,74447,0
2014-02-10,10.05,10.1,9.68,9.71,156697,0
2014-02-11,9.75,10.7,9.75,10.6,374631,0
2014-02-12,10.51,10.65,10.24,10.32,76934,0
2014-02-13,10.25,10.645,9.894,10.2,91486,0
2014-02-14,10.15,10.42,10.15,10.33,40406,0
2014-02-18,10.74,10.74,10.33,10.4,96105,0
2014-02-19,10.4,10.44,10.01,10.31,125190,0
2014-02-20,10.29,10.44,10.06,10.13,179019,0
2014-02-21,10.11,10.25,10,10.11,101343,0
2014-02-24,10.18,10.49,10.15,10.15,165094,0
2014-02-25,10.2,10.603,10.13,10.4,142081,0
2014-02-26,10.4,10.55,10.18,10.35,126573,0
2014-02-27,10.32,10.5,10.24,10.26,119908,0
2014-02-28,10.31,10.6,10.261,10.51,129720,0
2014-03-03,10.47,10.57,10.4,10.47,94117,0
2014-03-04,10.53,10.87,10.49,10.72,189332,0
2014-03-05,10.75,10.95,10.7,10.86,144167,0
2014-03-06,10.86,11.45,10.81,11.29,244356,0
2014-03-07,11.4,11.47,11.12,11.21,108028,0
2014-03-10,11.2,11.362,11.15,11.21,65685,0
2014-03-11,11.22,11.356,10.78,10.87,144884,0
2014-03-12,10.87,11.06,10.65,10.93,175514,0
2014-03-13,10.99,11.08,10.69,10.79,79602,0
2014-03-14,10.85,11.37,10.85,11.15,145257,0
2014-03-17,11.11,11.29,10.83,10.92,72052,0
2014-03-18,10.92,11.16,10.896,10.99,80326,0
2014-03-19,10.84,11.15,10.8,10.93,81791,0
2014-03-20,10.89,11.11,10.82,11.04,111236,0
2014-03-21,11.1,11.4,11.05,11.31,87200,0
2014-03-24,11.4,11.74,11.36,11.59,327315,0
2014-03-25,11.6,11.69,11.5,11.67,257020,0
2014-03-26,11.75,11.93,11.24,11.33,305000,0
2014-03-27,11.3,11.57,10.8,10.89,132547,0
2014-03-28,10.8,11.52,10.8,11.51,158830,0
2014-03-31,11.5,11.74,11.28,11.37,130762,0
2014-04-01,11.36,11.55,11.27,11.46,102348,0
2014-04-02,11.44,11.74,11.36,11.7,256206,0
2014-04-03,11.74,11.75,11.26,11.45,86826,0
2014-04-04,11.46,11.6,11.28,11.4,105996,0
2014-04-07,11.38,11.38,10.89,11.02,82303,0
2014-04-08,11.05,11.27,11,11.13,47702,0
2014-04-09,11.21,11.21,10.95,11.04,58923,0
2014-04-10,11.06,11.23,10.86,10.97,48781,0
2014-04-11,10.94,11.12,10.75,10.91,76087,0
2014-04-14,10.96,11.11,10.81,10.93,57008,0
2014-04-15,10.98,11.2,10.95,11.02,101694,0
2014-04-16,11.09,11.22,10.96,11.03,46979,0
2014-04-17,11.06,11.11,10.89,11.01,33748,0
2014-04-21,11.13,11.32,11.06,11.25,133253,0
2014-04-22,11.25,11.29,11.18,11.24,54228,0
2014-04-23,11.32,11.7,11.14,11.51,195388,0
2014-04-24,11.51,11.6,11.41,11.41,80441,0
2014-04-25,11.42,11.42,11.11,11.22,34237,0
2014-04-28,11.3,11.31,10.94,10.96,70796,0
2014-04-29,11.04,11.12,10.94,10.96,48096,0
2014-04-30,10.94,11.03,10.49,10.84,70136,0
2014-05-01,10.87,10.87,10.39,10.83,165360,0
2014-05-02,10.83,10.89,10.71,10.85,110788,0
2014-05-05,10.77,10.839,10.61,10.79,54767,0
2014-05-06,10.715,10.9,10.715,10.75,72925,0
2014-05-07,10.77,10.85,10.291,10.48,154302,0
2014-05-08,10.5,10.51,10.15,10.15,114278,0
2014-05-09,10.11,10.25,10.03,10.1,73863,0
2014-05-12,10.09,10.33,10.05,10.22,141046,0
2014-05-13,10.25,10.25,10.074,10.16,76249,0
2014-05-14,10.16,10.28,10.05,10.16,71478,0
2014-05-15,10.07,10.13,9.971,10.08,118133,0
2014-05-16,10.04,10.1,9.986,10.03,79058,0
2014-05-19,10.03,10.081,9.904,10.03,93704,0
2014-05-20,10.07,10.07,9.9,9.9,59544,0
2014-05-21,9.92,10.05,9.9,9.95,114675,0
2014-05-22,10.45,10.505,10.24,10.39,234465,0
2014-05-23,10.5,11.24,10.43,11.02,363115,0
2014-05-27,10.86,11.02,10.52,10.54,98644,0
2014-05-28,10.69,10.78,10.45,10.49,120908,0
2014-05-29,10.5,10.57,10.38,10.44,57609,0
2014-05-30,10.41,10.54,10.4,10.5,81783,0
2014-06-02,10.5,10.53,10.35,10.41,77062,0
2014-06-03,10.41,10.514,10.4,10.47,125574,0
2014-06-04,10.43,10.47,10.3,10.33,73836,0
2014-06-05,10.33,10.42,10.3,10.39,33224,0
2014-06-06,10.4,10.56,10.35,10.43,37707,0
2014-06-09,10.41,10.71,10.34,10.51,158023,0
2014-06-10,10.5,10.58,10.43,10.48,50900,0
2014-06-11,10.43,10.47,10.3,10.38,43979,0
2014-06-12,10.41,10.44,10.29,10.32,33742,0
2014-06-13,10.27,10.4,10.03,10.05,221806,0
2014-06-16,10.01,10.26,10.01,10.22,78773,0
2014-06-17,10.24,10.48,10.07,10.32,171591,0
2014-06-18,10.48,10.79,10.425,10.58,486197,0
2014-06-19,10.64,10.77,10.6,10.7,243120,0
2014-06-20,10.71,11.22,10.71,11.15,166867,0
2014-06-23,11.19,11.9,11.15,11.55,253869,0
2014-06-24,11.43,11.68,11.24,11.26,122805,0
2014-06-25,11.31,11.53,11.08,11.14,117420,0
2014-06-26,11.12,11.47,11.04,11.31,94681,0
2014-06-27,11.31,11.38,11.1,11.28,116297,0
2014-06-30,11.22,11.3,11.07,11.1,53413,0
2014-07-01,11.07,11.25,11,11.09,83122,0
2014-07-02,11.04,11.55,10.86,11.51,201700,0
2014-07-03,11.34,11.6,11.251,11.59,68392,0
2014-07-07,11.54,11.54,11.03,11.37,142853,0
2014-07-08,11.36,11.38,10.93,11.07,152909,0
2014-07-09,11,11.22,10.97,11.1,59879,0
2014-07-10,10.97,11.1,10.88,10.94,111907,0
2014-07-11,10.96,11,10.8,10.91,34027,0
2014-07-14,10.96,11.24,10.89,11.15,36629,0
2014-07-15,11.19,11.31,11.13,11.13,28018,0
2014-07-16,11.15,11.18,11.025,11.1,64114,0
2014-07-17,11.07,11.13,10.94,10.99,42882,0
2014-07-18,10.97,11.05,10.87,11,47829,0
2014-07-21,11,11,10.91,10.99,27508,0
2014-07-22,10.96,11.16,10.9,11.05,48372,0
2014-07-23,11.03,11.09,10.92,10.93,37183,0
2014-07-24,10.93,10.93,10.84,10.9,53581,0
2014-07-25,10.83,10.87,10.68,10.7,34536,0
2014-07-28,10.79,10.82,10.71,10.71,57484,0
2014-07-29,10.68,10.77,10.65,10.75,30820,0
2014-07-30,10.81,10.81,10.66,10.72,24430,0
2014-07-31,10.66,10.72,10.521,10.7,66892,0
2014-08-01,10.69,10.71,10.5,10.52,44888,0
2014-08-04,10.55,10.56,10.45,10.45,26056,0
2014-08-05,10.45,10.49,10.34,10.35,32254,0
2014-08-06,10.13,10.2,9.92,10.18,192098,0
2014-08-07,10.2,10.29,10.08,10.24,43253,0
2014-08-08,10.21,10.42,10.03,10.28,39683,0
2014-08-11,10.54,10.6,10.13,10.3,68036,0
2014-08-12,10.25,10.4,10.19,10.21,32022,0
2014-08-13,10.27,10.31,10.11,10.17,37543,0
2014-08-14,10.2,10.38,10.2,10.28,33743,0
2014-08-15,10.29,10.34,10.2,10.25,75363,0
2014-08-18,9.95,10.1,9.76,9.87,750125,0
2014-08-19,9.88,9.99,9.85,9.92,534376,0
2014-08-20,9.95,9.96,9.87,9.92,143880,0
2014-08-21,9.89,9.91,9.84,9.85,86191,0
2014-08-22,9.83,9.84,9.65,9.73,107362,0
2014-08-25,9.72,9.77,9.45,9.53,297451,0
2014-08-26,9.49,9.67,9.47,9.56,126249,0
2014-08-27,9.58,9.75,9.56,9.67,131969,0
2014-08-28,9.58,10.24,9.55,9.73,228939,0
2014-08-29,9.76,9.91,9.67,9.79,112216,0
2014-09-02,9.79,9.84,9.626,9.7,73246,0
2014-09-03,9.73,9.74,9.4799,9.5,86676,0
2014-09-04,10.08,10.08,9,9.38,159298,0
2014-09-05,9.34,9.43,9.25,9.36,164565,0
2014-09-08,9.27,9.33,9.15,9.26,95161,0
2014-09-09,9.28,9.28,9.12,9.19,81566,0
2014-09-10,9.19,9.19,8.88,8.98,275086,0
2014-09-11,9.035,9.4501,9.02,9.36,88796,0
2014-09-12,9.22,9.475,9.07,9.13,82373,0
2014-09-15,9.1,9.25,9,9.18,85975,0
2014-09-16,9.35,9.52,9.24,9.47,140895,0
2014-09-17,9.64,9.64,9.57,9.58,94475,0
2014-09-18,9.6,9.79,9.55,9.76,114414,0
2014-09-19,9.79,10.015,9.68,9.72,166054,0
2014-09-22,9.61,9.61,9.25,9.27,204459,0
2014-09-23,9.25,9.36,9.04,9.28,111402,0
2014-09-24,9.23,9.41,9.09,9.14,195715,0
2014-09-25,9.14,9.15,9.08,9.12,75191,0
2014-09-26,9.1,9.19,9.08,9.13,123206,0
2014-09-29,9.05,9.27,9.05,9.2,87282,0
2014-09-30,9.25,9.25,9.1,9.11,80532,0
2014-10-01,9.15,9.15,8.9,8.98,111831,0
2014-10-02,9.16,9.16,8.65,8.97,171871,0
2014-10-03,9.03,9.12,8.76,8.78,272064,0
2014-10-06,8.76,8.88,8.64,8.71,116364,0
2014-10-07,8.71,8.82,8.65,8.7,87251,0
2014-10-08,8.7,8.7,8.26,8.41,205688,0
2014-10-09,8.4,8.5,8.11,8.16,100376,0
2014-10-10,8.08,8.13,7.51,7.76,300124,0
2014-10-13,7.7,7.85,7.05,7.41,272076,0
2014-10-14,7.45,7.69,6.78,7.23,717574,0
2014-10-15,7.2,7.3,6.93,7.1,1215855,0
2014-10-16,7,7.8,6.94,7.78,187225,0
2014-10-17,7.8,8.38,7.79,8.25,214798,0
2014-10-20,8.26,8.3,7.96,8,147394,0
2014-10-21,8.3,8.52,8.03,8.49,120747,0
2014-10-22,8.47,8.58,8.16,8.19,61950,0
2014-10-23,8.23,8.35,8.03,8.22,55788,0
2014-10-24,8.19,8.37,8.19,8.33,47627,0
2014-10-27,8.22,8.28,8.05,8.11,66335,0
2014-10-28,8.12,8.33,8.04,8.29,123765,0
2014-10-29,8.27,8.374,8.15,8.27,106041,0
2014-10-30,8.19,8.2199,8.08,8.18,68233,0
2014-10-31,8.23,8.46,8.02,8.4,71685,0
2014-11-03,8.41,8.73,8.4,8.53,58469,0
2014-11-04,8.5,8.5,7.75,7.91,132937,0
2014-11-05,7.92,8.04,7.765,7.83,158028,0
2014-11-06,7.79,7.86,7.45,7.74,189150,0
2014-11-07,7.76,8.19,7.76,8.1,126386,0
2014-11-10,8.25,8.28,7.94,7.96,94594,0
2014-11-11,7.95,8,7.84,7.89,40666,0
2014-11-12,7.88,7.88,7.6,7.8,65382,0
2014-11-13,7.78,7.93,7.31,7.55,234911,0
2014-11-14,7.54,7.63,7.42,7.55,73570,0
2014-11-17,7.45,7.55,7.41,7.41,82749,0
2014-11-18,7.49,7.68,7.41,7.67,115270,0
2014-11-19,7.735,7.735,7.39,7.44,105383,0
2014-11-20,7.43,7.67,7.41,7.58,75381,0
2014-11-21,7.49,7.832,7.36,7.56,223958,0
2014-11-24,7.5,7.7,7.21,7.61,190213,0
2014-11-25,7.6,7.65,7.34,7.35,88729,0
2014-11-26,7.49,7.53,7.35,7.45,181252,0
2014-11-28,7.49,7.55,7.24,7.26,96189,0
2014-12-01,7.14,7.25,6.52,6.59,267428,0
2014-12-02,6.66,7.0364,6.66,6.91,379350,0
2014-12-03,6.9,7.0665,6.58,6.74,121002,0
2014-12-04,6.68,6.75,6.606,6.66,59511,0
2014-12-05,6.63,6.81,6.25,6.67,218099,0
2014-12-08,6.68,6.68,6.05,6.22,177625,0
2014-12-09,6.16,6.46,6.07,6.32,128036,0
2014-12-10,6.3,6.3,5.4538,5.51,1344774,0
2014-12-11,5.53,6.16,5.505,5.79,803367,0
2014-12-12,5.71,5.98,5.56,5.88,329599,0
2014-12-15,5.91,5.915,5.24,5.38,743697,0
2014-12-16,5.3,5.54,5.28,5.37,347508,0
2014-12-17,5.37,5.85,5.37,5.73,201922,0
2014-12-18,5.8,5.93,5.7,5.83,272520,0
2014-12-19,5.92,6.03,5.75,5.98,255794,0
2014-12-22,6,6.13,5.8,6.11,211365,0
2014-12-23,6.11,6.17,5.92,6.16,327369,0
2014-12-24,6.425,6.425,6.3,6.4,222342,0
2014-12-26,6.45,6.45,6.27,6.33,504676,0
2014-12-29,6.33,6.3599,6.17,6.29,216402,0
2014-12-30,6.24,6.29,6.09,6.27,205841,0
2014-12-31,6.25,6.47,6.133,6.31,238324,0
2015-01-02,6.31,6.48,6.13,6.33,174942,0
2015-01-05,6.33,6.33,5.92,6.04,184934,0
2015-01-06,6.26,6.26,5.91,6.07,199932,0
2015-01-07,6.03,6.21,6,6.13,99631,0
2015-01-08,6.21,6.45,6.18,6.36,150287,0
2015-01-09,6.31,6.48,6.18,6.34,193990,0
2015-01-12,6.28,6.28,5.86,6.13,135303,0
2015-01-13,6.18,6.23,5.75,5.86,116399,0
2015-01-14,5.84,5.92,5.58,5.87,174494,0
2015-01-15,5.937,5.937,5.6,5.71,117268,0
2015-01-16,5.7,5.9,5.68,5.8,99182,0
2015-01-20,5.8,5.84,5.69,5.81,73058,0
2015-01-21,5.82,5.92,5.65,5.89,102123,0
2015-01-22,5.9,5.92,5.71,5.76,65064,0
2015-01-23,5.86,5.86,5.59,5.73,128217,0
2015-01-26,5.7,5.78,5.63,5.64,140268,0
2015-01-27,5.65,5.6785,5.57,5.65,165469,0
2015-01-28,5.66,5.7,5.45,5.45,147001,0
2015-01-29,5.46,5.46,5.25,5.34,169243,0
2015-01-30,5.26,5.51,5.26,5.28,142237,0
2015-02-02,5.33,5.46,5.3,5.32,231807,0
2015-02-03,5.34,5.37,5.33,5.36,166061,0
2015-02-04,5.35,5.37,5.31,5.34,122349,0
2015-02-05,5.37,5.57,5.32,5.38,177817,0
2015-02-06,5.36,5.48,5.36,5.41,200865,0
2015-02-09,5.37,5.53,5.37,5.49,218342,0
2015-02-10,5.5,5.5,5.32,5.39,109532,0
2015-02-11,5.4,5.5,5.34,5.46,143005,0
2015-02-12,5.49,5.82,5.49,5.76,194476,0
2015-02-13,5.76,6.06,5.7,5.92,233678,0
2015-02-17,6.04,6.25,5.9601,6.1,183197,0
2015-02-18,6.1,6.5,6.1,6.33,185387,0
2015-02-19,6.25,6.5499,6.09,6.14,214435,0
2015-02-20,6.1,6.3,6.05,6.14,115914,0
2015-02-23,6.09,6.09,5.77,5.85,157842,0
2015-02-24,5.88,5.97,5.81,5.94,76578,0
2015-02-25,5.94,6.0699,5.92,6.05,87678,0
2015-02-26,6.06,6.17,5.71,6.05,383587,0
2015-02-27,6.1,6.24,6.08,6.15,122581,0
2015-03-02,6.12,6.17,6,6.05,75200,0
2015-03-03,6.05,6.15,6.01,6.15,97600,0
2015-03-04,6.15,6.37,6.03,6.35,153700,0
2015-03-05,6.38,6.38,6.19,6.19,42800,0
2015-03-06,6.19,6.32,5.95,6.03,102300,0
2015-03-09,6.01,6.15,5.95,6.12,77900,0
2015-03-10,6.04,6.11,5.98,6.04,112200,0
2015-03-11,6.04,6.09,5.98,6.01,95200,0
2015-03-12,6.06,6.21,6.02,6.18,127700,0
2015-03-13,6.12,6.14,5.91,6.03,55700,0
2015-03-16,5.94,6.05,5.67,6,183300,0
2015-03-17,6.01,6.34,5.91,6.34,144700,0
2015-03-18,6.35,6.47,6.07,6.44,182000,0
2015-03-19,6.38,6.43,6.18,6.41,104500,0
2015-03-20,6.44,6.61,6.42,6.61,140500,0
2015-03-23,6.62,6.87,6.62,6.84,86800,0
2015-03-24,6.85,6.88,6.7,6.84,37100,0
2015-03-25,6.87,6.87,6.61,6.8,113400,0
2015-03-26,6.79,6.85,6.55,6.56,68300,0
2015-03-27,6.55,6.68,6.5,6.68,69200,0
2015-03-30,6.65,6.83,6.59,6.78,132000,0
2015-03-31,6.6964,6.6964,6.46,6.55,65961,0
2015-04-01,6.68,6.68,6.37,6.47,81700,0
2015-04-02,6.43,6.55,6.3,6.53,75500,0
2015-04-06,6.52,6.54,6.41,6.48,56700,0
2015-04-07,6.48,6.55,6.33,6.45,55352,0
2015-04-08,6.48,6.5,6.29,6.5,74400,0
2015-04-09,6.47,6.63,6.44,6.53,104489,0
2015-04-10,6.55,6.57,6.42,6.45,33600,0
2015-04-13,6.66,6.66,6.32,6.39,106600,0
2015-04-14,6.41,6.6,6.39,6.54,58300,0
2015-04-15,6.6,6.79,6.59,6.77,58280,0
2015-04-16,6.75,6.78,6.65,6.72,63678,0
2015-04-17,6.68,6.69,6.41,6.68,65500,0
2015-04-20,6.7,6.75,6.6,6.7,39369,0
2015-04-21,6.46,6.8,6.46,6.78,78512,0
2015-04-22,6.71,6.85,6.64,6.78,78060,0
2015-04-23,6.76,6.99,6.76,6.95,36900,0
2015-04-24,6.96,6.96,6.866,6.92,18403,0
2015-04-27,6.93,7.02,6.8,6.86,52200,0
2015-04-28,6.84,7.04,6.77,7.02,81436,0
2015-04-29,6.98,7.1,6.68,6.68,95800,0
2015-04-30,6.57,6.71,6.43,6.61,74600,0
2015-05-01,6.64,6.75,6.46,6.72,55700,0
2015-05-04,6.72,6.72,6.58,6.59,32900,0
2015-05-05,6.62,6.81,6.61,6.81,89300,0
2015-05-06,6.76,6.87,6.61,6.72,60116,0
2015-05-07,6.76,6.76,6.4,6.46,39488,0
2015-05-08,6.5,6.59,6.4,6.51,48300,0
2015-05-11,6.42,6.72,6.39,6.67,58200,0
2015-05-12,6.66,6.76,6.54,6.63,25537,0
2015-05-13,6.72,6.72,6.41,6.47,168000,0
2015-05-14,6.46,6.68,6.46,6.67,110000,0
2015-05-15,6.72,6.75,6.65,6.7,21309,0
2015-05-18,6.5,6.64,6.45,6.61,93285,0
2015-05-19,6.63,6.76,6.51,6.64,49004,0
2015-05-20,6.63,6.64,6.5,6.5,44200,0
2015-05-21,6.55,6.83,6.5,6.58,56900,0
2015-05-22,6.62,6.7,6.49,6.57,41200,0
2015-05-26,6.5,6.72,6.4,6.67,63905,0
2015-05-27,6.59,6.82,6.59,6.68,201800,0
2015-05-28,6.6501,6.91,6.6501,6.82,349095,0
2015-05-29,6.85,6.91,6.8,6.84,38100,0
2015-06-01,6.9,6.99,6.7,6.87,43148,0
2015-06-02,6.84,7,6.83,6.9,52888,0
2015-06-03,6.82,7,6.82,6.87,10500,0
2015-06-04,6.81,6.94,6.68,6.82,50400,0
2015-06-05,6.77,6.94,6.57,6.85,27600,0
2015-06-08,6.83,6.89,6.64,6.75,40700,0
2015-06-09,6.72,6.84,6.65,6.69,33660,0
2015-06-10,6.68,6.75,6.57,6.58,65157,0
2015-06-11,6.73,6.79,6.56,6.79,24799,0
2015-06-12,6.74,6.83,6.72,6.81,10500,0
2015-06-15,6.74,6.8,6.64,6.76,18400,0
2015-06-16,6.74,6.83,6.6,6.78,22900,0
2015-06-17,6.83,6.83,6.66,6.76,10500,0
2015-06-18,6.76,6.76,6.51,6.59,97000,0
2015-06-19,6.55,6.68,6.55,6.56,33700,0
2015-06-22,6.6,6.63,6.54,6.61,21700,0
2015-06-23,6.64,6.84,6.6099,6.76,34735,0
2015-06-24,6.75,7.1,6.74,6.94,93700,0
2015-06-25,6.52,6.95,6.52,6.86,49700,0
2015-06-26,6.88,6.98,6.78,6.83,25800,0
2015-06-29,6.72,6.73,6.51,6.61,55300,0
2015-06-30,6.61,6.75,6.58,6.75,24402,0
2015-07-01,6.8,6.8,6.39,6.49,77300,0
2015-07-02,6.47,6.56,6.16,6.37,82300,0
2015-07-06,6.23,6.76,6.23,6.53,49900,0
2015-07-07,6.53,6.7,6.45,6.61,40600,0
2015-07-08,6.57,6.57,6.25,6.28,22200,0
2015-07-09,6.35,6.43,5.79,5.79,78000,0
2015-07-10,6,6.23,6,6.12,57400,0
2015-07-13,6.15,6.15,5.8,6.09,79900,0
2015-07-14,6.11,6.16,6.041,6.07,30848,0
2015-07-15,5.98,6.11,5.9,5.94,25153,0
2015-07-16,5.89,6.07,5.84,6.03,76200,0
2015-07-17,6,6.14,5.88,5.98,36000,0
2015-07-20,5.89,5.89,5.59,5.6,94400,0
2015-07-21,5.63,5.94,5.63,5.86,47700,0
2015-07-22,5.79,5.87,5.77,5.77,23200,0
2015-07-23,5.82,5.82,5.51,5.67,48600,0
2015-07-24,5.61,5.79,5.5,5.77,60900,0
2015-07-27,5.77,6.02,5.7,5.94,55400,0
2015-07-28,5.96,6.09,5.8,5.93,30900,0
2015-07-29,5.9,5.95,5.75,5.79,10800,0
2015-07-30,5.8,5.81,5.69,5.69,29900,0
2015-07-31,5.74,5.75,5.5,5.63,571500,0
2015-08-03,5.6,5.64,5.481,5.54,94458,0
2015-08-04,5.57,5.58,5.35,5.44,79800,0
2015-08-05,5.41,5.5,5.22,5.22,83500,0
2015-08-06,5.26,5.3,5.1,5.22,27398,0
2015-08-07,5.22,5.27,5.02,5.09,30700,0
2015-08-10,5.12,5.2,5.03,5.12,76800,0
2015-08-11,5.12,5.13,4.91,4.96,89412,0
2015-08-12,4.99,5.04,4.82,5.02,107700,0
2015-08-13,4.96,5.06,4.86,5,46500,0
2015-08-14,4.97,5.17,4.97,5.01,28800,0
2015-08-17,4.97,4.97,4.9,4.95,30100,0
2015-08-18,5,5.16,4.92,5.08,99500,0
2015-08-19,5.09,5.09,4.89,4.94,55200,0
2015-08-20,4.94,4.98,4.8,4.81,39100,0
2015-08-21,4.57,4.73,4.56,4.6,115800,0
2015-08-24,4.3,4.595,4.3,4.45,95537,0
2015-08-25,4.5,4.56,4.39,4.4,54100,0
2015-08-26,4.49,4.49,4.3,4.37,108100,0
2015-08-27,4.36,4.68,4.3,4.68,128500,0
2015-08-28,4.6,5.01,4.6,4.9,31400,0
2015-08-31,4.93,5.01,4.79,4.89,153100,0
2015-09-01,4.8,4.96,4.68,4.71,173900,0
2015-09-02,4.93,4.93,4.61,4.8,36600,0
2015-09-03,4.81,4.96,4.69,4.72,37100,0
2015-09-04,4.68,4.79,4.68,4.69,40400,0
2015-09-08,4.74,4.75,4.6,4.69,75900,0
2015-09-09,4.77,4.85,4.58,4.58,48300,0
2015-09-10,4.6,4.71,4.53,4.58,119435,0
2015-09-11,4.56,4.62,4.34,4.41,112300,0
2015-09-14,4.37,4.37,4.3,4.33,34700,0
2015-09-15,4.34,4.5,4.26,4.32,69300,0
2015-09-16,4.3,4.45,4.27,4.39,43700,0
2015-09-17,4.36,4.55,4.36,4.49,121611,0
2015-09-18,4.4,4.54,4.32,4.39,38400,0
2015-09-21,4.43,4.47,4.38,4.42,16900,0
2015-09-22,4.37,4.37,4.28,4.29,14800,0
2015-09-23,4.34,4.34,4.2221,4.28,27689,0
2015-09-24,4.3,4.31,4.1,4.12,114443,0
2015-09-25,4.16,4.28,4.11,4.22,64900,0
2015-09-28,4.24,4.4,4.18,4.22,64015,0
2015-09-29,4.29,4.48,4.29,4.32,22700,0
2015-09-30,4.38,4.53,4.38,4.49,42500,0
2015-10-01,4.51,4.6,4.43,4.49,29800,0
2015-10-02,4.5,4.59,4.35,4.53,37000,0
2015-10-05,4.61,4.73,4.6,4.68,26402,0
2015-10-06,4.68,4.88,4.68,4.81,44200,0
2015-10-07,4.84,5.08,4.1976,4.98,45726,0
2015-10-08,5.02,5.02,4.73,4.82,35600,0
2015-10-09,4.82,4.99,4.23,4.55,46600,0
2015-10-12,4.54,4.54,4.26,4.5,31996,0
2015-10-13,4.49,4.59,4.43,4.49,39500,0
2015-10-14,4.44,4.57,4.35,4.5,36600,0
2015-10-15,4.43,4.59,4.42,4.59,21800,0
2015-10-16,4.52,4.57,4.37,4.53,32500,0
2015-10-19,4.52,4.56,4.4,4.52,35219,0
2015-10-20,4.49,4.55,4.47,4.47,20100,0
2015-10-21,4.49,4.49,4.32,4.35,10800,0
2015-10-22,4.34,4.45,4.26,4.38,40600,0
2015-10-23,4.33,4.44,4.26,4.32,41600,0
2015-10-26,4.31,4.41,4.26,4.3,41700,0
2015-10-27,4.29,4.3,4.07,4.16,133200,0
2015-10-28,4.19,4.31,4.15,4.26,45600,0
2015-10-29,4.34,4.42,4.22,4.32,26200,0
2015-10-30,4.34,4.34,4.22,4.22,85800,0
2015-11-02,4.19,4.4,4.19,4.34,28494,0
2015-11-03,4.35,4.44,4.26,4.4,29600,0
2015-11-04,4.4,4.43,4.23,4.39,18201,0
2015-11-05,4.31,4.39,4.23,4.37,25500,0
2015-11-06,4.32,4.43,4.32,4.41,26900,0
2015-11-09,4.36,4.44,4.26,4.38,25212,0
2015-11-10,4.37,4.43,4.3,4.33,41100,0
2015-11-11,4.33,4.34,4.25,4.28,43000,0
2015-11-12,4.25,4.36,4.21,4.22,31800,0
2015-11-13,4.2,4.25,4.08,4.1,34700,0
2015-11-16,4.05,4.16,4,4.04,38200,0
2015-11-17,4.03,4.07,3.96,3.97,39400,0
2015-11-18,3.96,4,3.91,3.91,20700,0
2015-11-19,3.9,3.96,3.9,3.92,8500,0
2015-11-20,3.92,3.98,3.82,3.83,46900,0
2015-11-23,3.8,3.85,3.75,3.79,50000,0
2015-11-24,4.34,4.34,3.83,3.93,44900,0
2015-11-25,3.91,4,3.8,3.9,77800,0
2015-11-27,3.89,3.91,3.83,3.9,10600,0
2015-11-30,3.89,3.94,3.89,3.92,12900,0
2015-12-01,3.98,3.98,3.89,3.945,23394,0
2015-12-02,3.88,3.92,3.77,3.83,39153,0
2015-12-03,3.86,3.89,3.79,3.84,19059,0
2015-12-04,3.82,3.82,3.7,3.7,39900,0
2015-12-07,3.7,3.7,3.46,3.49,50000,0
2015-12-08,3.44,3.53,3.4,3.44,38707,0
2015-12-09,3.44,3.55,3.33,3.35,60900,0
2015-12-10,3.31,3.44,3.3,3.38,52900,0
2015-12-11,3.36,3.36,3.15,3.15,58200,0
2015-12-14,3.12,3.21,3.1,3.1,43018,0
2015-12-15,3.13,3.17,3.06,3.06,53700,0
2015-12-16,3.08,3.14,3.07,3.1,73200,0
2015-12-17,3.13,3.13,2.99,3.03,79100,0
2015-12-18,3.01,3.11,2.97,3.1,30700,0
2015-12-21,3.12,3.12,3,3.09,55000,0
2015-12-22,3.1,3.168,3.03,3.13,88511,0
2015-12-23,3.18,3.5,3.18,3.46,61100,0
2015-12-24,3.48,3.57,3.46,3.57,27936,0
2015-12-28,3.51,3.57,3.35,3.55,64475,0
2015-12-29,3.57,3.57,3.38,3.46,71769,0
2015-12-30,3.43,3.44,3.24,3.25,84281,0
2015-12-31,3.25,3.46,3.2,3.43,128030,0
2016-01-04,3.47,3.47,3.219,3.43,52753,0
2016-01-05,3.43,3.43,3.27,3.33,39711,0
2016-01-06,3.25,3.28,3.14,3.18,47743,0
2016-01-07,3.14,3.14,2.98,3.035,128933,0
2016-01-08,3.02,3.05,2.87,2.89,67736,0
2016-01-11,2.83,2.86,2.65,2.8,77542,0
2016-01-12,3.0267,3.0267,2.64,2.76,42463,0
2016-01-13,2.69,2.9,2.61,2.63,62251,0
2016-01-14,2.66,2.78,2.59,2.71,37170,0
2016-01-15,2.75,3,2.58,2.72,86282,0
2016-01-19,2.73,2.82,2.64,2.78,51800,0
2016-01-20,2.53,2.65,2.39,2.6398,97772,0
2016-01-21,2.72,2.8,2.64,2.64,32067,0
2016-01-22,2.66,2.84,2.66,2.83,46786,0
2016-01-25,2.8,2.98,2.78,2.86,24169,0
2016-01-26,2.89,3.04,2.89,2.97,24480,0
2016-01-27,2.97,2.97,2.87,2.87,24575,0
2016-01-28,2.89,2.97,2.72,2.72,53175,0
2016-01-29,2.86,2.86,2.7,2.7,120492,0
2016-02-01,2.7,2.79,2.66,2.77,80598,0
2016-02-02,2.72,2.75,2.665,2.71,28486,0
2016-02-03,2.74,2.8299,2.65,2.75,41731,0
2016-02-04,2.79,2.89,2.72,2.8,31371,0
2016-02-05,2.77,2.94,2.75,2.87,29940,0
2016-02-08,2.77,2.88,2.51,2.65,62627,0
2016-02-09,2.59,2.64,2.52,2.57,25620,0
2016-02-10,2.6,2.62,2.54,2.57,12703,0
2016-02-11,2.55,2.55,2.45,2.49,55959,0
2016-02-12,2.53,2.68,2.47,2.66,10477,0
2016-02-16,2.7,2.9,2.68,2.9,12433,0
2016-02-17,2.92,3.3,2.74,3.3,86625,0
2016-02-18,3.19,3.19,3,3.03,24007,0
2016-02-19,2.98,3.0003,2.7,2.75,166263,0
2016-02-22,2.91,3.105,2.875,3.02,41971,0
2016-02-23,3,3.02,2.89,3,13538,0
2016-02-24,2.97,3.14,2.9,3.06,25110,0
2016-02-25,3.0001,3.22,2.97,3.11,105779,0
2016-02-26,3.0201,3.22,2.93,3.1,81548,0
2016-02-29,3.08,3.25,3.07,3.12,20852,0
2016-03-01,3.14,3.23,3.07,3.23,24404,0
2016-03-02,3.18,3.28,3.01,3.23,101021,0
2016-03-03,3.23,3.5,3.23,3.455,54362,0
2016-03-04,3.31,3.57,3.28,3.5,159430,0
2016-03-07,3.45,3.565,3.11,3.45,72808,0
2016-03-08,3.42,3.53,3.25,3.31,241694,0
2016-03-09,3.36,3.42,3.24,3.4,55804,0
2016-03-10,3.35,3.51,3.31,3.33,20666,0
2016-03-11,3.38,3.46,3.28,3.34,10835,0
2016-03-14,3.3,3.37,3.25,3.35,21864,0
2016-03-15,3.31,3.44,3.25,3.36,8771,0
2016-03-16,3.33,3.47,3.26,3.35,17128,0
2016-03-17,3.43,3.67,3.4,3.56,41561,0
2016-03-18,3.67,3.69,3.31,3.42,140137,0
2016-03-21,3.35,3.65,3.33,3.46,39224,0
2016-03-22,3.51,3.6399,3.49,3.59,8094,0
2016-03-23,3.53,3.6,3.45,3.45,45131,0
2016-03-24,3.41,3.5599,3.261,3.51,51604,0
2016-03-28,3.49,3.5,3.18,3.5,76190,0
2016-03-29,3.45,3.52,3.45,3.48,12113,0
2016-03-30,3.593,3.68,3.495,3.545,30357,0
2016-03-31,3.55,3.68,3.53,3.53,73234,0
2016-04-01,3.51,3.75,3.41,3.75,28019,0
2016-04-04,3.8,3.95,3.7,3.85,40170,0
2016-04-05,3.79,3.79,3.63,3.68,31538,0
2016-04-06,3.68,3.68,3.537,3.61,10202,0
2016-04-07,3.58,3.7,3.58,3.68,9782,0
2016-04-08,3.68,3.82,3.68,3.78,20240,0
2016-04-11,3.83,3.9765,3.83,3.89,18574,0
2016-04-12,3.95,4,3.81,3.88,15380,0
2016-04-13,3.89,3.97,3.88,3.93,18571,0
2016-04-14,3.9391,3.97,3.89,3.89,13600,0
2016-04-15,3.88,3.9316,3.79,3.89,41466,0
2016-04-18,3.9,3.9,3.81,3.81,8570,0
2016-04-19,3.81,3.94,3.7373,3.91,30385,0
2016-04-20,3.96,4.01,3.88,3.97,6560,0
2016-04-21,3.98,4.09,3.92,4.03,10818,0
2016-04-22,4.09,4.09,3.95,4.02,28121,0
2016-04-25,4,4.07,4,4.03,4952,0
2016-04-26,4.02,4.16,3.95,4.02,30560,0
2016-04-27,3.99,4.1,3.9,4.04,13166,0
2016-04-28,4.06,4.24,3.98,4.02,25251,0
2016-04-29,4.03,4.1715,3.85,3.91,20138,0
2016-05-02,3.934,3.97,3.91,3.93,7082,0
2016-05-03,3.91,4.07,3.89,4.01,12185,0
2016-05-04,4.04,4.23,4.04,4.23,24168,0
2016-05-05,4.36,4.4799,4.2824,4.4,39500,0
2016-05-06,4.33,4.45,4.33,4.35,33178,0
2016-05-09,4.31,4.39,4.28,4.36,156369,0
2016-05-10,4.42,4.58,4.35,4.56,72246,0
2016-05-11,4.51,4.56,4.41,4.46,21158,0
2016-05-12,4.51,4.56,4.44,4.52,15852,0
2016-05-13,4.35,4.52,4.35,4.52,29350,0
2016-05-16,4.53,4.56,4.46,4.4795,42185,0
2016-05-17,4.5,4.62,4.49,4.62,48585,0
2016-05-18,4.59,4.67,4.54,4.61,27099,0
2016-05-19,4.61,4.79,4.4742,4.7899,39074,0
2016-05-20,4.79,4.89,4.75,4.79,45154,0
2016-05-23,4.81,4.97,4.7637,4.79,33770,0
2016-05-24,5.18,5.18,4.8852,5.05,68598,0
2016-05-25,5.06,5.07,4.935,5,47622,0
2016-05-26,5.06,5.06,4.93,4.99,18190,0
2016-05-27,4.94,5.035,4.9,4.96,7365,0
2016-05-31,4.95,4.95,4.66,4.69,32738,0
2016-06-01,4.65,4.65,4.61,4.61,45317,0
2016-06-02,4.53,4.5328,4.19,4.19,46969,0
2016-06-03,4.14,4.39,4.06,4.24,12389,0
2016-06-06,4.26,4.48,4.1801,4.3,32710,0
2016-06-07,4.35,4.431,4.2201,4.34,12133,0
2016-06-08,4.35,4.41,4.29,4.3899,9299,0
2016-06-09,4.34,4.34,4.09,4.17,17310,0
2016-06-10,4.09,4.25,4.05,4.11,21340,0
2016-06-13,4.09,4.33,4.09,4.18,16732,0
2016-06-14,4.19,4.3,4.11,4.26,16410,0
2016-06-15,4.3,4.38,4.205,4.28,23612,0
2016-06-16,4.27,4.46,4.16,4.41,17994,0
2016-06-17,4.43,4.65,4.42,4.61,31597,0
2016-06-20,4.6,4.6,4.31,4.31,84497,0
2016-06-21,4.41,4.41,4.1404,4.23,18021,0
2016-06-22,4.27,4.31,4.15,4.2,36638,0
2016-06-23,4.2,4.21,4.05,4.13,14632,0
2016-06-24,4.06,4.1156,3.7901,4.09,12993,0
2016-06-27,4.04,4.04,3.74,3.81,38593,0
2016-06-28,3.885,3.95,3.87,3.95,24611,0
2016-06-29,3.95,4,3.9,3.95,10413,0
2016-06-30,3.96,3.96,3.75,3.78,48499,0
2016-07-01,3.75,3.8521,3.63,3.67,19023,0
2016-07-05,3.63,3.63,3.46,3.49,167997,0
2016-07-06,3.52,3.52,3.32,3.5,60210,0
2016-07-07,3.5,3.6,3.46,3.48,16342,0
2016-07-08,3.5,3.6,3.5,3.52,23322,0
2016-07-11,3.54,3.5509,3.45,3.4684,16222,0
2016-07-12,3.46,3.58,3.46,3.53,15106,0
2016-07-13,3.52,3.535,3.4,3.4,18580,0
2016-07-14,3.45,3.45,3.41,3.44,26599,0
2016-07-15,3.44,3.44,3.39,3.39,20839,0
2016-07-18,3.38,3.4,3.34,3.3489,13124,0
2016-07-19,3.3801,3.41,3.22,3.27,29447,0
2016-07-20,3.27,3.33,3.2,3.22,33261,0
2016-07-21,3.22,3.28,3.16,3.16,13782,0
2016-07-22,3.27,3.2799,3.17,3.2799,20062,0
2016-07-25,3.29,3.37,3.29,3.34,21568,0
2016-07-26,3.32,3.38,3.3,3.37,9609,0
2016-07-27,3.4,3.4,3.3,3.34,10892,0
2016-07-28,3.3,3.3,3.215,3.24,11941,0
2016-07-29,3.22,3.6,3.17,3.56,138520,0
2016-08-01,3.51,3.57,3.48,3.5,30925,0
2016-08-02,3.54,3.78,3.495,3.7,60502,0
2016-08-03,3.76,3.76,3.53,3.6,9904,0
2016-08-04,3.56,3.605,3.55,3.6,12422,0
2016-08-05,3.66,3.72,3.6483,3.709,5312,0
2016-08-08,3.7,3.83,3.7,3.83,25220,0
2016-08-09,3.76,3.83,3.62,3.62,11020,0
2016-08-10,3.62,3.7,3.541,3.55,27347,0
2016-08-11,3.53,3.57,3.5,3.53,12084,0
2016-08-12,3.46,3.59,3.46,3.59,19456,0
2016-08-15,3.52,3.67,3.48,3.49,25317,0
2016-08-16,3.47,3.63,3.3,3.31,29016,0
2016-08-17,3.3,3.4899,3.3,3.39,18907,0
2016-08-18,3.3,3.45,3.3,3.33,11456,0
2016-08-19,3.4,3.4,3.3628,3.4,12595,0
2016-08-22,3.42,3.5,3.41,3.47,29085,0
2016-08-23,3.5,3.5,3.33,3.36,34242,0
2016-08-24,3.45,3.45,3.32,3.32,36888,0
2016-08-25,3.5,3.5,3.279,3.35,31834,0
2016-08-26,3.35,3.37,3.338,3.338,880,0
2016-08-29,3.316,3.36,3.3,3.34,19732,0
2016-08-30,3.37,3.48,3.3401,3.4695,13928,0
2016-08-31,3.5,3.6091,3.46,3.54,12045,0
2016-09-01,3.5799,3.7,3.5799,3.7,8133,0
2016-09-02,3.68,3.78,3.61,3.68,17622,0
2016-09-06,3.68,3.84,3.59,3.84,22907,0
2016-09-07,3.84,3.9199,3.68,3.73,12246,0
2016-09-08,3.68,3.81,3.6,3.74,8577,0
2016-09-09,3.65,3.6566,3.61,3.65,3439,0
2016-09-12,3.58,3.59,3.5,3.55,3841,0
2016-09-13,3.5132,3.5132,3.31,3.35,20270,0
2016-09-14,3.35,3.37,3.3,3.34,40830,0
2016-09-15,3.38,3.58,3.31,3.46,21565,0
2016-09-16,3.41,3.46,3.3,3.3,24112,0
2016-09-19,3.3,3.5,3.29,3.39,11882,0
2016-09-20,3.32,3.35,3.3,3.32,15223,0
2016-09-21,3.3001,3.37,3.3001,3.34,4400,0
2016-09-22,3.36,3.5,3.3,3.5,134039,0
2016-09-23,3.47,3.57,3.34,3.5,107738,0
2016-09-26,3.53,3.64,3.49,3.5,44420,0
2016-09-27,3.5,3.5,3.45,3.4605,13755,0
2016-09-28,3.48,3.51,3.477,3.5,13435,0
2016-09-29,3.5,3.55,3.48,3.48,68676,0
2016-09-30,3.5,3.53,3.41,3.47,27927,0
2016-10-03,3.655,3.66,3.46,3.48,12400,0
2016-10-04,3.44,3.53,3.42,3.48,20488,0
2016-10-05,3.46,3.49,3.4,3.46,7403,0
2016-10-06,3.5,3.5,3.43,3.43,5663,0
2016-10-07,3.41,3.5,3.41,3.46,4660,0
2016-10-10,3.4,3.5,3.4,3.426,6267,0
2016-10-11,3.46,3.5,3.3,3.3,134486,0
2016-10-12,3.38,3.3999,3.3,3.3,14888,0
2016-10-13,3.3,3.48,3.3,3.34,99208,0
2016-10-14,3.31,3.38,3.31,3.31,7920,0
2016-10-17,3.25,3.37,3.25,3.3,91963,0
2016-10-18,3.3,3.39,3.3,3.38,23546,0
2016-10-19,3.37,3.3889,3.37,3.38,652,0
2016-10-20,3.3489,3.3489,3.3201,3.34,7352,0
2016-10-21,3.3564,3.3564,3.3,3.306,15625,0
2016-10-24,3.3,3.3379,3.25,3.255,33355,0
2016-10-25,3.22,3.25,3.17,3.1772,6799,0
2016-10-26,3.16,3.17,3.14,3.14,4150,0
2016-10-27,3.14,3.179,3.06,3.07,33700,0
2016-10-28,3.06,3.19,3.04,3.05,19099,0
2016-10-31,3.04,3.15,3.04,3.1,5137,0
2016-11-01,3.1,3.1,3.01,3.01,11426,0
2016-11-02,3.03,3.03,2.78,2.7988,70750,0
2016-11-03,2.75,2.889,2.7,2.73,47705,0
2016-11-04,2.73,2.79,2.67,2.7,13641,0
2016-11-07,2.68,2.78,2.65,2.71,34305,0
2016-11-08,2.7074,2.861,2.7,2.7841,26082,0
2016-11-09,2.7,2.92,2.7,2.8,67810,0
2016-11-10,2.85,3,2.85,3,22491,0
2016-11-11,2.99,3.19,2.99,3.19,14775,0
2016-11-14,3.16,3.4,3.11,3.37,47801,0
2016-11-15,3.4,3.93,3.4,3.93,174324,0
2016-11-16,3.95,4.15,3.75,3.87,228674,0
2016-11-17,3.97,3.97,3.45,3.52,77629,0
2016-11-18,3.34,3.65,3.32,3.49,25431,0
2016-11-21,3.63,3.81,3.4735,3.65,46500,0
2016-11-22,3.61,3.6899,3.315,3.49,33856,0
2016-11-23,3.49,3.6,3.261,3.38,18825,0
2016-11-25,3.45,3.5105,3.31,3.37,13465,0
2016-11-28,3.37,3.55,3.34,3.4,87582,0
2016-11-29,3.75,3.75,3.45,3.46,70393,0
2016-11-30,3.58,3.71,3.35,3.56,29607,0
2016-12-01,3.63,3.63,3.45,3.53,32113,0
2016-12-02,3.51,3.5101,3,3.45,68795,0
2016-12-05,3.46,3.49,3.4,3.46,28544,0
2016-12-06,3.5,3.5,3.41,3.41,30859,0
2016-12-07,3.46,3.54,3.4145,3.54,39452,0
2016-12-08,3.52,3.56,3.45,3.45,35975,0
2016-12-09,3.45,3.6,3.43,3.51,26193,0
2016-12-12,3.52,3.55,3.4262,3.5,15727,0
2016-12-13,3.47,3.63,3.47,3.51,30711,0
2016-12-14,3.55,3.74,3.51,3.61,42938,0
2016-12-15,3.67,3.7,3.61,3.62,46344,0
2016-12-16,3.66,4,3.5767,4,86757,0
2016-12-19,3.98,4,3.7,3.85,42168,0
2016-12-20,3.83,3.845,3.6,3.69,28072,0
2016-12-21,3.67,3.82,3.611,3.66,31606,0
2016-12-22,3.71,3.72,3.65,3.67,7433,0
2016-12-23,3.66,3.7814,3.6,3.72,23552,0
2016-12-27,3.62,3.72,3.49,3.49,80254,0
2016-12-28,3.47,3.77,3.4,3.5,55639,0
2016-12-29,3.5,3.55,3.4,3.5,61545,0
2016-12-30,3.4117,3.5,3.3501,3.38,52268,0
2017-01-03,3.5,3.55,3.41,3.41,18838,0
2017-01-04,3.41,3.49,3.36,3.36,20778,0
2017-01-05,3.4,3.48,3.3511,3.4,7479,0
2017-01-06,3.38,3.44,3.38,3.4,8879,0
2017-01-09,3.4,3.46,3.35,3.35,17153,0
2017-01-10,3.41,3.45,3.36,3.39,12447,0
2017-01-11,3.424,3.49,3.37,3.37,7410,0
2017-01-12,3.37,3.48,3.36,3.36,23291,0
2017-01-13,3.38,3.4199,3.37,3.4,8901,0
2017-01-17,3.39,3.51,3.39,3.5,9183,0
2017-01-18,3.51,3.7,3.51,3.62,26087,0
2017-01-19,3.65,3.75,3.62,3.75,33588,0
2017-01-20,3.7529,4.02,3.68,3.92,67355,0
2017-01-23,3.92,4.145,3.85,3.85,39840,0
2017-01-24,3.85,3.9,3.81,3.86,4999,0
2017-01-25,3.9255,4.15,3.9,4.13,66241,0
2017-01-26,4.11,4.2,4.1099,4.17,31686,0
2017-01-27,4.19,4.2,4.1152,4.18,27082,0
2017-01-30,4.2,4.2,3.9,3.94,22769,0
2017-01-31,3.94,3.97,3.79,3.89,34602,0
2017-02-01,4.04,4.04,3.89,3.99,28817,0
2017-02-02,3.975,4.02,3.95,4,9936,0
2017-02-03,4.0085,4.05,4,4.03,21326,0
2017-02-06,3.99,4,3.8749,4,14267,0
2017-02-07,4,4,3.76,3.97,14092,0
2017-02-08,3.846,4.069,3.78,4,34590,0
2017-02-09,4.065,4.065,3.911,4,12249,0
2017-02-10,4.02,4.2,4.02,4.2,22604,0
2017-02-13,4.2,4.25,4.1201,4.22,26414,0
2017-02-14,4.18,4.2,4.101,4.18,17446,0
2017-02-15,4.15,4.2,3.751,4.11,20381,0
2017-02-16,4.15,4.16,3.921,4.13,34800,0
2017-02-17,3.98,4.115,3.98,4.11,7677,0
2017-02-21,4.05,4.11,4.0428,4.09,2156,0
2017-02-22,4.109,4.109,3.9656,4.1,69846,0
2017-02-23,4.25,4.25,4.11,4.18,45698,0
2017-02-24,4.12,4.27,3.86,4.16,33816,0
2017-02-27,4.21,4.349,4.085,4.27,28438,0
2017-02-28,4.25,4.49,4.25,4.4,56165,0
2017-03-01,4.45,4.475,4.3255,4.4,27371,0
2017-03-02,4.48,4.48,4.375,4.42,18664,0
2017-03-03,4.5,4.7,4.4,4.69,98905,0
2017-03-06,4.75,4.7821,4.28,4.46,75086,0
2017-03-07,4.46,4.46,4.123,4.27,89358,0
2017-03-08,4.25,4.3,4.1,4.14,34380,0
2017-03-09,4.21,4.25,4.06,4.08,18673,0
2017-03-10,4,4.19,3.98,4.1,50029,0
2017-03-13,4.19,4.29,4.01,4.14,42186,0
2017-03-14,4.07,4.26,4.05,4.09,53364,0
2017-03-15,4.09,4.2,4.08,4.18,26718,0
2017-03-16,4.19,4.2,4.14,4.15,35082,0
2017-03-17,4.12,4.15,4.1,4.14,33251,0
2017-03-20,4.09,4.15,4.07,4.12,11379,0
2017-03-21,4.12,4.12,3.97,4.01,52552,0
2017-03-22,3.98,3.9999,3.8701,3.88,58273,0
2017-03-23,3.96,4,3.897,3.95,28707,0
2017-03-24,3.92,3.985,3.87,3.9,28333,0
2017-03-27,3.88,3.9334,3.81,3.83,37811,0
2017-03-28,3.81,3.93,3.81,3.88,29924,0
2017-03-29,3.91,4.1158,3.858,4.03,90522,0
2017-03-30,4,4.12,3.91,3.93,76618,0
2017-03-31,4,4.05,3.9,3.99,29848,0
2017-04-03,3.95,3.975,3.81,3.91,58782,0
2017-04-04,3.9,3.99,3.82,3.8211,45097,0
2017-04-05,3.9099,3.97,3.71,3.74,86856,0
2017-04-06,3.71,3.9151,3.71,3.84,32599,0
2017-04-07,3.77,3.9478,3.77,3.86,74026,0
2017-04-10,3.85,3.95,3.842,3.88,36244,0
2017-04-11,3.86,3.93,3.81,3.86,19688,0
2017-04-12,3.8,3.86,3.75,3.75,33985,0
2017-04-13,3.76,3.82,3.69,3.71,60265,0
2017-04-17,3.7,3.75,3.65,3.73,14799,0
2017-04-18,3.66,3.72,3.65,3.68,26522,0
2017-04-19,3.6201,3.69,3.52,3.55,44387,0
2017-04-20,3.52,3.63,3.5,3.5,29008,0
2017-04-21,3.53,3.53,3.45,3.48,11135,0
2017-04-24,3.48,3.5837,3.46,3.46,32553,0
2017-04-25,3.46,3.5,3.42,3.47,33768,0
2017-04-26,3.48,3.52,3.42,3.45,21097,0
2017-04-27,3.45,3.49,3.41,3.46,25075,0
2017-04-28,3.46,3.499,3.42,3.42,17020,0
2017-05-01,3.42,3.43,3.32,3.32,57118,0
2017-05-02,3.33,3.42,3.33,3.38,24021,0
2017-05-03,3.35,3.39,3.35,3.35,15181,0
2017-05-04,3.32,3.35,3.2,3.2,78402,0
2017-05-05,3.2,3.236,3.11,3.13,70427,0
2017-05-08,3.13,3.21,3.13,3.195,13227,0
2017-05-09,3.22,3.3,3.1375,3.1375,31217,0
2017-05-10,3.17,3.26,3.15,3.25,31718,0
2017-05-11,3.21,3.27,3.1501,3.16,22547,0
2017-05-12,3.14,3.22,3.13,3.13,69165,0
2017-05-15,3.19,3.3,3.15,3.18,70027,0
2017-05-16,3.16,3.22,3.12,3.17,72027,0
2017-05-17,3.2,3.2,3.1,3.11,71027,0
2017-05-18,3.1,3.27,3.1,3.1,101554,0
2017-05-19,3.3,3.3,3.1,3.14,32745,0
2017-05-22,3.25,3.25,3.15,3.19,32828,0
2017-05-23,3.23,3.2451,3.14,3.14,41146,0
2017-05-24,3.14,3.1899,3.05,3.05,30067,0
2017-05-25,3.1,3.5099,3.1,3.4,184313,0
2017-05-26,3.4,3.4,3.2,3.3,56390,0
2017-05-30,3.3,3.545,3.2,3.23,89803,0
2017-05-31,3.2,3.325,3.1242,3.29,70528,0
2017-06-01,3.25,3.334,3.23,3.26,98263,0
2017-06-02,3.3,3.3,3.19,3.2,39605,0
2017-06-05,3.17,3.25,3.16,3.23,130446,0
2017-06-06,3.16,3.25,3.16,3.22,36886,0
2017-06-07,3.19,3.23,3.13,3.13,53775,0
2017-06-08,3.13,3.16,3.11,3.12,51177,0
2017-06-09,3.12,3.18,3.11,3.11,61992,0
2017-06-12,3.11,3.27,3.11,3.22,140986,0
2017-06-13,3.24,3.245,3.14,3.16,91946,0
2017-06-14,3.15,3.25,3.1,3.13,124777,0
2017-06-15,3.12,3.12,3,3.02,78763,0
2017-06-16,3,3.07,3,3.07,75642,0
2017-06-19,3.08,3.1543,3.01,3.03,82276,0
2017-06-20,3.01,3.05,2.96,3.03,61803,0
2017-06-21,3.03,3.08,3.02,3.05,17199,0
2017-06-22,3.06,3.1604,3.0356,3.15,57140,0
2017-06-23,3.2,3.27,3.17,3.27,73059,0
2017-06-26,3.34,3.47,3.28,3.39,120545,0
2017-06-27,3.4,3.45,3.33,3.37,66536,0
2017-06-28,3.37,3.4,3.2546,3.31,52445,0
2017-06-29,3.34,3.4,3.28,3.32,76512,0
2017-06-30,3.32,3.4,3.06,3.25,97832,0
2017-07-03,3.25,3.44,3.1,3.27,62189,0
2017-07-05,3.3,3.32,3.25,3.31,36856,0
2017-07-06,3.3,3.3,3.24,3.25,33263,0
2017-07-07,3.22,3.26,3.1073,3.17,56149,0
2017-07-10,3.17,3.19,3.17,3.18,28642,0
2017-07-11,3.21,3.21,3.11,3.13,25580,0
2017-07-12,3.1483,3.2,3.1158,3.18,77586,0
2017-07-13,3.15,3.38,3.15,3.26,156973,0
2017-07-14,3.29,3.3743,3.2,3.25,54681,0
2017-07-17,3.3,3.37,3.23,3.26,84434,0
2017-07-18,3.27,3.354,3.22,3.24,48005,0
2017-07-19,3.28,3.36,3.22,3.24,58037,0
2017-07-20,3.21,3.36,3.18,3.2,76573,0
2017-07-21,3.17,3.19,3.08,3.1,273592,0
2017-07-24,3.13,3.1935,3.07,3.1,80570,0
2017-07-25,3.1,3.16,3.03,3.04,69488,0
2017-07-26,3.03,3.0851,2.9,2.94,181127,0
2017-07-27,2.94,3.05,2.94,2.99,125388,0
2017-07-28,2.99,3.03,2.96,2.99,42557,0
2017-07-31,2.99,3.03,2.98,3,73146,0
2017-08-01,3,3.01,2.9822,3,35619,0
2017-08-02,2.98,3.059,2.95,2.99,53508,0
2017-08-03,3.01,3.0442,2.95,2.95,40286,0
2017-08-04,2.94,3.05,2.94,3.02,60619,0
2017-08-07,3.04,3.05,2.98,3,77766,0
2017-08-08,3.04,3.16,3.02,3.02,110428,0
2017-08-09,3.01,3.03,2.95,2.97,75720,0
2017-08-10,2.95,3.02,2.94,3,113852,0
2017-08-11,3,3.08,2.98,3.028,37706,0
2017-08-14,3.14,3.1569,3.03,3.03,91426,0
2017-08-15,3.06,3.06,3.02,3.05,52040,0
2017-08-16,3.1,3.1,3.01,3.025,60926,0
2017-08-17,3.04,3.1,3.01,3.01,48301,0
2017-08-18,3.02,3.11,3.0199,3.08,38586,0
2017-08-21,3.11,3.11,2.98,2.99,50970,0
2017-08-22,3.04,3.04,2.99,3.02,29700,0
2017-08-23,3.03,3.2538,3.03,3.17,96066,0
2017-08-24,3.25,3.43,3.1501,3.2,232528,0
2017-08-25,3.2,3.35,3.2,3.31,99733,0
2017-08-28,3.3,3.39,3.27,3.27,82206,0
2017-08-29,3.29,3.34,3.2,3.2,44061,0
2017-08-30,3.18,3.27,3.1,3.18,56829,0
2017-08-31,3.21,3.2617,3.15,3.22,47133,0
2017-09-01,3.2,3.303,3.195,3.22,44244,0
2017-09-05,3.17,3.19,3,3.03,86255,0
2017-09-06,3.08,3.25,3.05,3.09,51548,0
2017-09-07,3.07,3.19,3.06,3.175,60616,0
2017-09-08,3.13,3.2,3.1,3.13,23830,0
2017-09-11,3.12,3.18,3.12,3.13,11650,0
2017-09-12,3.13,3.19,3.09,3.16,43796,0
2017-09-13,3.16,3.31,3.15,3.29,453781,0
2017-09-14,3.29,3.311,3.26,3.3,123018,0
2017-09-15,3.29,3.3,3.22,3.29,51694,0
2017-09-18,3.28,3.35,3.23,3.33,104692,0
2017-09-19,3.33,3.6,3.31,3.34,254941,0
2017-09-20,3.33,3.46,3.275,3.32,97785,0
2017-09-21,3.4,3.4,3.12,3.2,41997,0
2017-09-22,3.225,3.33,3.2,3.31,34048,0
2017-09-25,3.31,3.37,3.23,3.25,25014,0
2017-09-26,3.23,3.31,3.2293,3.3,25191,0
2017-09-27,3.34,3.39,3.28,3.32,16385,0
2017-09-28,3.31,3.35,3.2787,3.32,21818,0
2017-09-29,3.33,3.35,3.3,3.31,24518,0
2017-10-02,3.32,3.33,3.12,3.29,61070,0
2017-10-03,3.3224,3.35,3.28,3.35,29660,0
2017-10-04,3.35,3.5,3.3477,3.49,44285,0
2017-10-05,3.47,3.5186,3.39,3.44,30929,0
2017-10-06,3.341,3.52,3.341,3.48,28273,0
2017-10-09,3.38,3.47,3.3535,3.43,13145,0
2017-10-10,3.41,3.49,3.4,3.41,48712,0
2017-10-11,3.4,3.54,3.4,3.43,16217,0
2017-10-12,3.45,3.74,3.4102,3.72,111608,0
2017-10-13,3.75,3.88,3.65,3.66,96548,0
2017-10-16,3.65,3.84,3.65,3.69,46918,0
2017-10-17,3.65,3.79,3.64,3.67,59814,0
2017-10-18,3.606,3.7,3.45,3.62,111169,0
2017-10-19,3.65,3.69,3.573,3.67,198275,0
2017-10-20,3.65,3.68,3.62,3.65,15581,0
2017-10-23,3.69,3.73,3.46,3.47,73476,0
2017-10-24,3.65,3.65,3.51,3.525,27777,0
2017-10-25,3.64,3.64,3.5,3.5,58340,0
2017-10-26,3.53,3.55,3.5,3.51,17050,0
2017-10-27,3.54,3.54,3.4801,3.49,120493,0
2017-10-30,3.4108,3.65,3.41,3.53,57620,0
2017-10-31,3.7,3.7,3.4413,3.53,66865,0
2017-11-01,3.52,3.6,3.5001,3.55,17829,0
2017-11-02,3.53,3.62,3.52,3.6,14515,0
2017-11-03,3.56,3.58,3.5,3.53,71000,0
2017-11-06,3.61,3.62,3.5,3.53,21925,0
2017-11-07,3.5,3.68,3.5,3.63,32028,0
2017-11-08,3.63,3.72,3.53,3.55,25739,0
2017-11-09,3.58,3.7,3.53,3.59,25873,0
2017-11-10,3.5722,3.67,3.55,3.58,47573,0
