Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.55,18.84,17.43,18.55,6394,0
2005-02-28,18.55,18.65,18.31,18.55,5175,0
2005-03-01,19.25,19.45,18.05,19.25,28775,0
2005-03-02,19.38,19.5,19.15,19.38,11064,0
2005-03-03,19.04,19.35,19,19.04,2720,0
2005-03-04,19.57,19.57,18.25,19.57,13210,0
2005-03-07,19.05,19.25,19.05,19.05,90804,0
2005-03-08,19.5,19.5,18.68,19.5,2600,0
2005-03-09,18.95,19.35,18.62,18.95,740,0
2005-03-10,17.45,18.35,17.45,17.45,2000,0
2005-03-11,17.55,17.55,16.8,17.55,1400,0
2005-03-14,16.62,16.9,16.62,16.62,4000,0
2005-03-15,16.6,16.8,16.23,16.6,15017,0
2005-03-16,17.5,17.93,17.43,17.5,5840,0
2005-03-17,18,18,17.7,18,14860,0
2005-03-18,18.45,18.71,18.07,18.45,39735,0
2005-03-21,18.55,18.62,17.88,18.55,4040,0
2005-03-22,17.22,18.18,17.22,17.22,3040,0
2005-03-23,16.35,16.98,16.35,16.35,4340,0
2005-03-24,17.33,17.4,17.12,17.33,160,0
2005-03-28,17.65,18.2,17.37,17.65,15315,0
2005-03-29,17.55,17.7,17.2,17.55,3240,0
2005-03-30,17.27,17.6,17.15,17.27,1900,0
2005-03-31,17.45,17.68,17.2,17.45,46690,0
2005-04-01,17.5,17.61,17.5,17.5,30720,0
2005-04-04,17.6,18.3,17.6,17.6,4100,0
2005-04-05,17.85,17.85,17.55,17.85,4200,0
2005-04-06,17.5,17.65,17.5,17.5,9302,0
2005-04-07,17.95,17.95,17.45,17.95,3370,0
2005-04-08,17.75,17.75,17.71,17.75,300,0
2005-04-11,17.14,18.25,17.1,17.14,10905,0
2005-04-12,17.03,17.41,16.8,17.03,8406,0
2005-04-13,16.42,17.05,16.32,16.42,3486,0
2005-04-14,17.15,17.25,16.5,17.15,1280,0
2005-04-15,17.31,17.7,16.85,17.31,3599,0
2005-04-18,16.85,17.12,16.85,16.85,3923,0
2005-04-19,17.8,18.05,17.2,17.8,8060,0
2005-04-20,18.15,18.15,17.52,18.15,5992,0
2005-04-21,17.62,18,17.27,17.62,1120,0
2005-04-22,17.5,17.65,17.3,17.5,8660,0
2005-04-25,17.5,18.1,17.5,17.5,2160,0
2005-04-26,17.5,17.57,17.25,17.5,1133,0
2005-04-27,17.5,17.5,17.5,17.5,500,0
2005-04-28,17.13,17.32,17.02,17.13,1673,0
2005-04-29,17.18,17.45,17.1,17.18,9080,0
2005-05-02,17.25,17.25,17.05,17.25,5875,0
2005-05-03,17.55,17.8,16.85,17.55,14306,0
2005-05-04,17.7,17.7,17.3,17.7,3640,0
2005-05-05,17.2,17.55,17.05,17.2,21680,0
2005-05-06,17.78,17.8,17.11,17.78,18940,0
2005-05-09,17.75,17.75,17.4,17.75,2360,0
2005-05-10,17,17.62,17,17,5360,0
2005-05-11,15.55,16.23,15,15.55,19505,0
2005-05-12,15.57,16.45,14.95,15.57,15270,0
2005-05-13,19.25,19.25,15,19.25,11480,0
2005-05-16,15.1,15.1,13.7,15.1,1246,0
2005-05-17,15.15,16.7,15.05,15.15,3780,0
2005-05-18,15.26,16.2,15.11,15.26,1180,0
2005-05-19,15.25,16.3,15.25,15.25,1160,0
2005-05-20,15.25,15.5,15.25,15.25,3200,0
2005-05-24,15.75,15.75,15.1,15.75,2080,0
2005-05-25,15.55,15.6,15.5,15.55,1260,0
2005-05-26,15.7,15.7,15.6,15.7,400,0
2005-05-27,15.6,15.6,15.3,15.6,940,0
2005-05-31,15.35,15.97,15.35,15.35,7753,0
2005-06-01,15.32,15.62,15.32,15.32,1170,0
2005-06-02,15.75,15.75,15.12,15.75,2660,0
2005-06-03,15.38,15.9,15.38,15.38,7560,0
2005-06-06,15.5,16.15,15.5,15.5,2640,0
2005-06-07,16.07,16.07,15.4,16.07,1320,0
2005-06-08,15.21,16.1,15.21,15.21,1700,0
2005-06-09,15.8,16.32,15.21,15.8,3033,0
2005-06-10,15.5,15.59,15.3,15.5,420,0
2005-06-13,15,15.4,14.65,15,3060,0
2005-06-14,14.53,15.15,14.53,14.53,550,0
2005-06-15,14.21,15.55,14.21,14.21,380,0
2005-06-16,13.7,15,13.7,13.7,2660,0
2005-06-17,14.7,15.1,14.07,14.7,3700,0
2005-06-20,14.75,14.9,14.15,14.75,6760,0
2005-06-21,14.07,14.5,13.85,14.07,1920,0
2005-06-22,13.93,14.38,13.8,13.93,3756,0
2005-06-23,14.25,14.85,14.25,14.25,1792,0
2005-06-24,14.43,14.43,14.43,14.43,100,0
2005-06-27,13.82,14.6,13.75,13.82,19164,0
2005-06-28,14.3,14.31,13.95,14.3,7497,0
2005-06-29,14.65,14.68,14.25,14.65,5000,0
2005-06-30,14.7,15,14.2,14.7,6840,0
2005-07-05,14.57,15.03,14.55,14.57,4406,0
2005-07-06,14.62,15.75,14.35,14.62,11740,0
2005-07-07,14.28,14.41,14.1,14.28,4500,0
2005-07-08,14.3,14.72,14.25,14.3,4900,0
2005-07-11,14,14.5,14,14,1550,0
2005-07-12,13.85,14.4,13.32,13.85,6260,0
2005-07-13,14.29,14.8,13.75,14.29,3310,0
2005-07-14,14.15,14.15,14.05,14.15,600,0
2005-07-15,13.95,13.95,13.5,13.95,1200,0
2005-07-18,13.5,13.76,13.5,13.5,1000,0
2005-07-19,13.32,13.49,13.32,13.32,1620,0
2005-07-20,12.57,13.68,12.57,12.57,6840,0
2005-07-21,13.15,13.3,13,13.15,8670,0
2005-07-22,12.84,13.25,12.03,12.84,70700,0
2005-07-25,12.7,13.2,12.54,12.7,43980,0
2005-07-26,12.32,13.5,12.2,12.32,5117,0
2005-07-27,13.43,13.43,12.5,13.43,4020,0
2005-07-28,13.18,13.5,12.88,13.18,2610,0
2005-07-29,13.4,14,13.35,13.4,6340,0
2005-08-02,13.4,13.6,12.28,13.4,9833,0
2005-08-03,12.85,12.98,12.6,12.85,12364,0
2005-08-04,12.75,13.38,12.75,12.75,10216,0
2005-08-05,12.8,13.22,12.66,12.8,3120,0
2005-08-08,12.75,13.55,12.75,12.75,4680,0
2005-08-09,12.75,12.9,12.65,12.75,4405,0
2005-08-10,13.25,13.5,12.81,13.25,4760,0
2005-08-11,12.82,13.26,12.82,12.82,1605,0
2005-08-12,13.05,13.12,12.95,13.05,4484,0
2005-08-15,12.43,13.1,12.43,12.43,6530,0
2005-08-16,11.65,12.53,11.65,11.65,18700,0
2005-08-17,11.45,11.88,11.3,11.45,11740,0
2005-08-18,11.25,11.54,11.22,11.25,17360,0
2005-08-19,11.96,12.25,11.55,11.96,8300,0
2005-08-22,12.07,12.4,11.75,12.07,10260,0
2005-08-23,12.05,12.99,11.72,12.05,9958,0
2005-08-24,12.85,13.01,12.2,12.85,8104,0
2005-08-25,12.75,13.05,12.4,12.75,3080,0
2005-08-26,12.81,12.81,12.7,12.81,3400,0
2005-08-29,13.5,13.6,12.7,13.5,2165,0
2005-08-30,14.5,15.35,13.5,14.5,79550,0
2005-08-31,14.69,15.03,14.55,14.69,5500,0
2005-09-01,14.69,15.15,13.8,14.69,2280,0
2005-09-02,14.3,14.95,14.3,14.3,1050,0
2005-09-06,14.38,14.97,13.7,14.38,4240,0
2005-09-07,13.57,14.03,13.57,13.57,1220,0
2005-09-08,13.88,14.65,13.88,13.88,7900,0
2005-09-09,14.97,14.97,14.94,14.97,300,0
2005-09-12,14.25,14.82,14.25,14.25,2825,0
2005-09-13,14.32,14.32,14.32,14.32,1000,0
2005-09-14,14.82,14.82,14.35,14.82,1064,0
2005-09-15,14.5,14.5,14.45,14.5,1200,0
2005-09-16,15.1,15.25,14.56,15.1,17228,0
2005-09-19,17.43,18,15.55,17.43,96870,0
2005-09-20,17.35,17.65,16.88,17.35,38774,0
2005-09-21,17.57,17.68,17.03,17.57,68539,0
2005-09-22,20,20.02,17.55,20,177090,0
2005-09-23,18.73,19.67,18.25,18.73,31380,0
2005-09-26,17.22,18.55,16.15,17.22,29340,0
2005-09-27,17.3,17.5,16.8,17.3,24920,0
2005-09-28,17.71,17.71,16.88,17.71,28360,0
2005-09-29,17.59,18.67,17.01,17.59,36654,0
2005-09-30,17.62,17.75,16.75,17.62,8009,0
2005-10-03,17.9,17.95,17.35,17.9,13585,0
2005-10-04,17.05,17.72,16.93,17.05,6750,0
2005-10-05,16.75,17.63,16.75,16.75,27980,0
2005-10-06,16.85,17.05,16.09,16.85,38240,0
2005-10-07,17.3,17.3,16.93,17.3,2760,0
2005-10-11,18.5,18.75,17.5,18.5,7572,0
2005-10-12,18.62,19.23,18.5,18.62,27609,0
2005-10-13,18.05,18.75,17.68,18.05,2740,0
2005-10-14,18.65,18.65,17.4,18.65,21655,0
2005-10-17,18.55,19.55,18.5,18.55,13520,0
2005-10-18,19.15,19.37,18.73,19.15,26586,0
2005-10-19,19.15,19.65,18.75,19.15,28800,0
2005-10-20,19.02,19.7,18.43,19.02,63244,0
2005-10-21,18.9,19.45,18.6,18.9,34962,0
2005-10-24,19,19.1,17.6,19,10560,0
2005-10-25,18.85,19.35,17.82,18.85,15360,0
2005-10-26,19.1,19.3,17.55,19.1,4140,0
2005-10-27,18.25,18.44,18.15,18.25,2820,0
2005-10-28,17.45,17.7,16.5,17.45,14900,0
2005-10-31,16.98,17.5,16.45,16.98,126671,0
2005-11-01,18.32,18.32,16.15,18.32,21670,0
2005-11-02,18.35,18.35,17.3,18.35,14900,0
2005-11-03,17.85,18.48,17.85,17.85,5260,0
2005-11-04,17.85,18.3,17.85,17.85,3807,0
2005-11-07,18.06,18.35,17.75,18.06,51640,0
2005-11-08,17.95,18.25,17.8,17.95,5600,0
2005-11-09,17.05,18.39,16.5,17.05,46980,0
2005-11-10,17.02,17.34,16.25,17.02,6900,0
2005-11-11,16.75,17.9,16.73,16.75,2400,0
2005-11-14,16.98,17.14,16.74,16.98,5900,0
2005-11-15,17.7,17.7,17.13,17.7,13688,0
2005-11-16,17.1,17.85,17.1,17.1,43900,0
2005-11-17,17,17.87,16.65,17,50820,0
2005-11-18,17.25,17.7,16.93,17.25,3440,0
2005-11-21,17.18,18.25,17,17.18,6204,0
2005-11-22,17.5,17.5,16.9,17.5,4160,0
2005-11-23,17.15,17.93,17.1,17.15,9438,0
2005-11-25,17.1,17.84,17.05,17.1,2900,0
2005-11-28,17.12,17.32,17,17.12,10730,0
2005-11-29,17,17.47,16.95,17,6580,0
2005-11-30,17.05,17.08,17.05,17.05,1040,0
2005-12-01,17.1,17.25,16.98,17.1,5410,0
2005-12-02,17.2,17.2,17.12,17.2,1600,0
2005-12-05,17.5,17.66,17.18,17.5,10740,0
2005-12-06,17.6,18.25,17.55,17.6,3430,0
2005-12-07,17.54,17.75,17.27,17.54,22580,0
2005-12-08,17.98,17.98,17.4,17.98,16020,0
2005-12-09,17.5,17.9,17.4,17.5,17541,0
2005-12-12,17.52,17.88,17.45,17.52,2940,0
2005-12-13,18.12,18.12,17.52,18.12,1300,0
2005-12-14,17.7,18.09,17.52,17.7,11356,0
2005-12-15,18.18,18.65,17.88,18.18,8600,0
2005-12-16,18.57,18.82,17.66,18.57,70294,0
2005-12-19,18.55,19.18,18.43,18.55,8940,0
2005-12-20,18.5,18.83,17.8,18.5,14410,0
2005-12-21,18.05,18.65,17.82,18.05,2700,0
2005-12-22,18.3,18.42,18.02,18.3,60120,0
2005-12-23,18.7,18.74,17.73,18.7,3850,0
2005-12-28,18.75,18.75,17.7,18.75,3802,0
2005-12-29,17.9,18.1,17.52,17.9,7504,0
2005-12-30,18.12,18.77,17.62,18.12,17587,0
2006-01-03,16.41,19.55,16.41,16.41,64070,0
2006-01-04,19.43,19.57,18.6,19.43,11280,0
2006-01-05,18.75,19.6,18.75,19.4,103360,0
2006-01-06,19.3,19.35,19,19.15,77060,0
2006-01-09,19.1,19.8,18.95,19.25,64060,0
2006-01-10,19.3,20.2,19.3,20.1,94540,0
2006-01-11,20.15,20.5,19.75,20.3,152560,0
2006-01-12,20.4,21.25,20,21.25,101800,0
2006-01-13,21.45,22.25,21.2,21.5,74180,0
2006-01-17,22.3,26,21.8,24.4,167400,0
2006-01-18,24.4,24.9,23,23.5,150000,0
2006-01-19,23.45,25.5,23.25,24.95,104320,0
2006-01-20,25,25.75,24.75,25.2,130080,0
2006-01-23,25.5,25.75,25.1,25.55,70140,0
2006-01-24,25.75,25.75,24.65,24.65,92620,0
2006-01-25,25,25.25,23.9,23.9,71000,0
2006-01-26,24.25,25.1,22.65,23.2,34800,0
2006-01-27,23,24,22.75,23.5,40000,0
2006-01-30,23.75,25.5,22.5,24.65,94980,0
2006-01-31,24.5,25.45,24.5,25,50320,0
2006-02-01,25.25,25.6,24.75,25.25,143060,0
2006-02-02,25.45,25.45,24.75,24.95,67620,0
2006-02-03,25.25,25.5,25,25.5,47560,0
2006-02-06,25.5,28.75,25.35,27.5,233920,0
2006-02-07,28,28.3,27.25,28.3,147660,0
2006-02-08,28.3,29.3,28.3,29.15,142460,0
2006-02-09,29.9,29.9,26.45,26.45,176560,0
2006-02-10,26.45,27.9,21.05,24.05,424480,0
2006-02-13,23.05,24.15,22,23.4,74160,0
2006-02-14,22.4,22.9,21.25,22.75,86440,0
2006-02-15,22.9,24.45,22.55,23.25,52320,0
2006-02-16,23.25,24.4,22.3,23.5,38000,0
2006-02-17,23.65,24.5,23.55,23.6,51420,0
2006-02-21,24.5,25.9,24.1,24.9,64360,0
2006-02-22,25,25.25,24.5,24.55,40820,0
2006-02-23,24.55,24.7,23.75,24.2,76140,0
2006-02-24,24.25,24.25,23,23.4,24660,0
2006-02-27,23,23,21.55,21.7,35860,0
2006-02-28,21.55,22.45,21.5,21.55,82320,0
2006-03-01,21.5,22,21.15,21.35,75820,0
2006-03-02,21.25,21.75,21,21.75,83660,0
2006-03-03,21.75,22,21.65,21.95,99720,0
2006-03-06,22,22.25,21.75,22,30140,0
2006-03-07,22.45,22.5,21.25,21.65,35120,0
2006-03-08,21.05,21.75,20.75,21.3,31520,0
2006-03-09,21.3,21.8,20.5,20.55,25300,0
2006-03-10,20.55,21.2,19.05,21.1,122100,0
2006-03-13,21.1,21.1,20.2,20.5,58880,0
2006-03-14,20.1,20.5,19,19.95,140860,0
2006-03-15,19.25,21.25,19,20.3,156300,0
2006-03-16,20.25,21.15,20,20.5,101180,0
2006-03-17,20.3,20.75,20,20.05,39440,0
2006-03-20,20,20.45,19.5,19.55,39540,0
2006-03-21,19.6,19.75,18,19.5,104380,0
2006-03-22,19.4,19.7,19,19.35,46780,0
2006-03-23,19.4,20.15,19.4,20.1,89080,0
2006-03-24,20,20.75,20,20.65,47160,0
2006-03-27,20.75,21.2,20.6,21.2,37980,0
2006-03-28,21.2,21.75,21.15,21.75,39880,0
2006-03-29,21.05,21.75,21.05,21.75,43740,0
2006-03-30,21.5,22.25,20.5,20.85,23260,0
2006-03-31,20.8,21.35,20.75,21.3,17940,0
2006-04-03,21.35,21.85,21,21.85,35780,0
2006-04-04,21.75,21.75,20.6,21,20360,0
2006-04-05,20.75,21.25,20.5,20.7,7520,0
2006-04-06,20,20.25,19.5,19.9,45900,0
2006-04-07,19.95,20,18.8,18.95,60160,0
2006-04-10,18.8,19.84,18,18.6,56400,0
2006-04-11,18.5,19,17.5,17.75,76820,0
2006-04-12,16.75,18.55,16.75,18.5,100300,0
2006-04-13,18.2,19.65,17.3,18.05,185500,0
2006-04-17,18.05,18.35,17.25,17.5,49900,0
2006-04-18,18,18,17.35,17.6,210120,0
2006-04-19,17.65,17.75,17.35,17.5,510240,0
2006-04-20,17.5,17.75,17.25,17.65,83180,0
2006-04-21,17.75,19.5,17.75,18.4,132400,0
2006-04-24,18.7,18.7,17.7,18,57260,0
2006-04-25,18,19.5,17.85,19.25,103580,0
2006-04-26,19.5,19.5,18.55,18.75,64760,0
2006-04-27,18.95,19,18.05,18.05,46220,0
2006-04-28,18,18,17.5,17.5,61460,0
2006-05-01,17.45,18.5,17.4,18.2,56500,0
2006-05-02,18.25,18.6,17.8,18.5,16820,0
2006-05-03,18.5,18.75,17.85,17.95,18380,0
2006-05-04,17.95,18.25,17.35,17.65,41720,0
2006-05-05,17.65,17.75,17.25,17.3,50800,0
2006-05-08,17,17.45,17,17.4,25240,0
2006-05-09,17.05,17.2,16.5,16.8,69040,0
2006-05-10,16.75,17,16.1,16.8,98520,0
2006-05-11,16.8,16.9,16,16.5,67520,0
2006-05-12,16.5,16.5,15.1,16.25,54140,0
2006-05-15,15.5,16.25,15,15.8,51260,0
2006-05-16,15.85,16.75,15.85,16.75,38820,0
2006-05-17,16.25,16.75,15.45,16.25,28740,0
2006-05-18,16.25,16.75,15.45,15.65,19400,0
2006-05-19,15.55,15.6,14,15.5,91180,0
2006-05-22,15.3,15.75,14.55,15,45440,0
2006-05-23,15,15.75,14.65,15,37720,0
2006-05-24,15.5,15.5,14,14.3,42760,0
2006-05-25,14.7,14.7,14.05,14.45,22520,0
2006-05-26,14.95,15,14,15,15960,0
2006-05-30,15.05,15.05,14.5,14.9,12980,0
2006-05-31,14.5,15,14.5,15,22400,0
2006-06-01,15,16.1,14.5,16.1,29340,0
2006-06-02,16.25,16.75,15.5,16.5,12940,0
2006-06-05,16.5,17.3,16,16,17820,0
2006-06-06,16.45,16.5,15.6,15.95,15840,0
2006-06-07,15.85,15.85,14.6,14.6,21500,0
2006-06-08,14.1,15,14,14.25,49500,0
2006-06-09,14.05,15,14.05,14.55,13940,0
2006-06-12,14.85,14.9,13.75,13.75,27860,0
2006-06-13,13.55,13.55,11.85,12.25,40640,0
2006-06-14,12.5,12.75,11.65,11.95,22100,0
2006-06-15,12.2,12.3,11.75,11.9,37080,0
2006-06-16,11.9,12.25,11.75,12.15,23740,0
2006-06-19,12,12.45,10.9,10.9,35980,0
2006-06-20,10.5,11.2,10.5,10.55,50620,0
2006-06-21,10.75,11.2,10.65,10.9,67580,0
2006-06-22,11.4,11.9,10.75,11.75,74900,0
2006-06-23,11.5,12.75,11.5,12.75,51660,0
2006-06-26,12.75,13,12.25,12.25,19960,0
2006-06-27,12.25,12.6,11,11.6,57100,0
2006-06-28,11.65,11.95,11.65,11.8,13060,0
2006-06-29,11.8,12.05,11.6,11.75,109940,0
2006-06-30,11.75,12,11.2,11.95,58920,0
2006-07-03,12.1,12.25,12,12.25,5500,0
2006-07-05,12.25,12.25,11.75,12.05,6700,0
2006-07-06,11.75,12,11.5,11.5,52540,0
2006-07-07,12,12,11.75,11.8,43660,0
2006-07-10,12,12,11.75,11.75,35060,0
2006-07-11,12.25,12.25,11.75,11.75,21160,0
2006-07-12,12.15,12.15,11.75,11.8,31060,0
2006-07-13,11.75,11.95,11.5,11.8,77480,0
2006-07-14,11.95,12,11.5,11.6,53640,0
2006-07-17,11.5,11.75,11.5,11.65,40700,0
2006-07-18,11.5,11.7,11.5,11.65,44680,0
2006-07-19,11.65,11.75,11.65,11.75,46740,0
2006-07-20,11.7,11.75,11.5,11.6,10940,0
2006-07-21,11.5,11.55,10.75,11.25,29280,0
2006-07-24,11.5,11.5,10.65,11.3,16200,0
2006-07-25,11.25,11.25,11,11.2,8340,0
2006-07-26,11.2,11.25,10.8,11,14460,0
2006-07-27,11.2,11.25,10,11,52000,0
2006-07-28,10.75,10.95,10.4,10.55,19200,0
2006-07-31,10.05,10.95,10.05,10.8,26620,0
2006-08-01,10.85,11,10.55,10.65,32120,0
2006-08-02,10.65,11,10.1,10.45,22020,0
2006-08-03,10.45,10.65,10.25,10.65,64940,0
2006-08-04,10.65,10.65,10.25,10.65,39340,0
2006-08-07,10.65,10.65,10.13,10.6,64800,0
2006-08-08,10.7,13.2,10.4,11.45,120160,0
2006-08-09,11.75,12.4,11.4,11.7,50540,0
2006-08-10,11.95,11.95,11.25,11.65,54420,0
2006-08-11,11.75,13.1,11.7,12,28660,0
2006-08-14,12.4,12.4,10.95,11,112100,0
2006-08-15,11,11.4,10.95,11,11240,0
2006-08-16,11.25,12.1,11,11.85,118480,0
2006-08-17,11.85,11.85,10.6,10.6,73140,0
2006-08-18,10.5,11.15,10,11.15,165400,0
2006-08-21,11.8,12.05,10.8,11.25,56620,0
2006-08-22,11.25,11.3,11,11.2,79020,0
2006-08-23,11.5,11.5,10.8,11,46900,0
2006-08-24,11.5,12.05,10.55,12.05,94940,0
2006-08-25,12.5,14.95,12.5,14.5,326340,0
2006-08-28,15.25,15.7,13.9,14.1,162540,0
2006-08-29,14.35,14.7,14,14.4,32800,0
2006-08-30,14.7,14.75,13.95,14.45,49340,0
2006-08-31,14.5,14.55,14,14.05,48400,0
2006-09-01,14.2,14.5,13.8,14.25,69400,0
2006-09-05,14.55,14.55,14,14.2,37440,0
2006-09-06,13.5,14,13.5,13.9,58940,0
2006-09-07,13.3,13.7,12.1,13.35,123680,0
2006-09-08,13.25,13.65,12.2,12.7,122340,0
2006-09-11,12.75,13,11.95,12.8,45440,0
2006-09-12,12.5,13.25,12.05,12.7,62880,0
2006-09-13,12.55,13,12.5,12.7,47840,0
2006-09-14,12.65,12.75,12.25,12.5,22660,0
2006-09-15,12.5,12.5,11.85,12.05,42380,0
2006-09-18,12.25,12.45,11.85,12,14700,0
2006-09-19,12.2,12.2,11.45,11.5,36500,0
2006-09-20,11.75,11.75,10.7,10.75,52980,0
2006-09-21,10.7,10.85,10.15,10.7,97660,0
2006-09-22,11.2,11.2,10.55,10.75,35560,0
2006-09-25,10.5,10.75,10.2,10.45,30540,0
2006-09-26,10.3,11.2,10.25,10.75,279780,0
2006-09-27,11.25,11.55,10.8,11.25,116000,0
2006-09-28,11.5,11.5,10.5,10.95,37900,0
2006-09-29,10.95,11.25,10.6,10.8,24240,0
2006-10-02,10.75,11.85,10.75,11.25,14960,0
2006-10-03,11.2,11.25,10.75,10.75,14440,0
2006-10-04,10.75,11.05,10.4,10.5,82880,0
2006-10-05,10.5,10.95,10.5,10.9,15060,0
2006-10-06,11.25,11.25,10.9,11.1,18140,0
2006-10-09,11.2,11.5,11,11.15,16900,0
2006-10-10,11,11.2,10.75,11,5720,0
2006-10-11,11,11.1,10.6,10.65,11820,0
2006-10-12,10.6,10.75,10.5,10.5,71340,0
2006-10-13,11,11,10.45,10.7,10840,0
2006-10-16,10.7,11.25,10.7,11.2,20080,0
2006-10-17,11,11.5,10.95,11.3,9900,0
2006-10-18,11.3,11.3,11.15,11.2,11420,0
2006-10-19,11,11,10.5,10.6,63960,0
2006-10-20,11.2,11.2,10.75,11,46520,0
2006-10-23,10.55,11,10.55,10.85,26980,0
2006-10-24,10.9,10.9,10.75,10.85,26320,0
2006-10-25,10.9,10.9,10.7,10.75,31720,0
2006-10-26,10.85,10.9,10.6,10.7,26760,0
2006-10-27,10.65,10.85,10.65,10.75,23660,0
2006-10-30,10.75,10.8,10.65,10.7,17420,0
2006-10-31,10.6,10.9,10.6,10.85,31780,0
2006-11-01,10.85,10.85,10.55,10.7,5720,0
2006-11-02,10.65,10.65,10.5,10.55,10580,0
2006-11-03,10.6,10.75,10.5,10.75,13820,0
2006-11-06,10.75,10.85,10.5,10.51,16480,0
2006-11-07,10.4,10.5,10.25,10.3,7980,0
2006-11-08,10.25,10.75,10.25,10.65,12880,0
2006-11-09,10.6,11,10.35,10.75,31900,0
2006-11-10,10.95,11.05,10.3,10.75,14620,0
2006-11-13,10.75,11.1,10.6,11,35220,0
2006-11-14,11,11.25,10.75,11.25,37860,0
2006-11-15,11.25,12.5,11.25,12.35,31160,0
2006-11-16,12.5,12.75,11.75,12.4,43780,0
2006-11-17,12.4,12.4,11.85,12.3,16380,0
2006-11-20,12.8,12.8,11.8,12,31100,0
2006-11-21,12.25,12.25,12,12.2,11920,0
2006-11-22,12.25,12.3,12,12.2,70860,0
2006-11-24,12.25,12.5,12.25,12.45,8560,0
2006-11-27,12.5,12.5,12,12.12,26860,0
2006-11-28,12.35,12.35,11.75,12,34780,0
2006-11-29,12,12.1,11.8,11.95,24660,0
2006-11-30,11.55,12,11.5,11.75,39520,0
2006-12-01,11.6,11.85,11.5,11.8,59520,0
2006-12-04,11.7,11.8,11.25,11.3,61180,0
2006-12-05,11.4,11.75,11,11.1,88300,0
2006-12-06,11.05,11.35,10.5,10.9,78380,0
2006-12-07,11,11,10.75,11,37720,0
2006-12-08,10.95,10.95,10.45,10.45,67800,0
2006-12-11,10.5,10.5,10.15,10.25,30900,0
2006-12-12,10.5,11.45,10.3,11,135540,0
2006-12-13,11.05,11.05,10.75,10.8,18560,0
2006-12-14,11,11,10.75,10.9,195640,0
2006-12-15,11,11.35,11,11.15,45540,0
2006-12-18,11.15,11.15,10.35,10.65,84980,0
2006-12-19,10.45,11.15,10.35,10.75,58880,0
2006-12-20,11,11,10.55,10.75,47640,0
2006-12-21,11.3,11.5,10.85,11,45920,0
2006-12-22,10.85,11.35,10.85,11.25,64480,0
2006-12-26,11.25,11.4,10.5,10.65,43620,0
2006-12-27,10.55,11,10.55,10.75,59120,0
2006-12-28,10.75,11,10.6,10.6,61340,0
2006-12-29,10.9,10.9,10.45,10.75,34900,0
2007-01-03,10.75,10.9,10.25,10.3,44720,0
2007-01-04,10.45,10.45,10,10.05,95660,0
2007-01-05,10,10.25,9.75,10.1,60820,0
2007-01-08,10.1,11.2,9.55,9.7,63440,0
2007-01-09,9.95,10.2,9.7,9.8,72000,0
2007-01-10,10.15,10.15,9,9.35,28780,0
2007-01-11,9.35,9.95,9.35,9.7,45480,0
2007-01-12,9.5,9.9,9.3,9.75,36000,0
2007-01-16,9.95,10,9.4,9.8,24900,0
2007-01-17,9.95,10.15,9.6,9.9,26980,0
2007-01-18,9.95,10.1,9.4,9.7,47340,0
2007-01-19,9.8,9.95,9.7,9.8,25500,0
2007-01-22,9.95,10,9.85,9.9,29100,0
2007-01-23,10,10.15,8.75,10,1535340,0
2007-01-24,10,10.2,9.75,10,49820,0
2007-01-25,9.85,10.05,9.65,9.8,21900,0
2007-01-26,10,10,9.4,9.5,29380,0
2007-01-29,9.7,9.95,9.4,9.7,28880,0
2007-01-30,9.75,9.75,9.4,9.5,38940,0
2007-01-31,9.7,9.7,9.25,9.45,133080,0
2007-02-01,9.5,9.8,9.25,9.5,43040,0
2007-02-02,9.5,10.25,9.15,9.25,178020,0
2007-02-05,9.3,9.45,8.9,9.2,33400,0
2007-02-06,9.7,9.7,8.95,9.05,91140,0
2007-02-07,8.95,9.4,8.55,9.3,570420,0
2007-02-08,9.4,9.5,8.9,9,68360,0
2007-02-09,9,9.2,8.75,9.1,64580,0
2007-02-12,9,9,8.55,8.65,61317,0
2007-02-13,8.5,9.5,8.25,9.2,222286,0
2007-02-14,9.25,9.25,9,9.1,62180,0
2007-02-15,9.4,10,8.95,9.75,179180,0
2007-02-16,10,10,9.25,9.5,37460,0
2007-02-20,9.5,9.5,8.85,9.1,91540,0
2007-02-21,9,9.3,9,9,56340,0
2007-02-22,9,9,8.85,8.9,58500,0
2007-02-23,9,9.05,8.75,9.05,52960,0
2007-02-26,9.2,9.3,8.86,9,67180,0
2007-02-27,8.9,9,8.5,8.95,79440,0
2007-02-28,8.7,8.95,8.5,8.5,18640,0
2007-03-01,8.55,8.9,8.3,8.3,41960,0
2007-03-02,8.45,8.75,7.5,7.5,141980,0
2007-03-05,7.95,8.75,7.6,8.25,115620,0
2007-03-06,8.7,8.75,8.05,8.25,51040,0
2007-03-07,8.15,8.5,7.9,8,72560,0
2007-03-08,8,8.25,7.85,8,150920,0
2007-03-09,7.9,8.2,7.75,7.8,91300,0
2007-03-12,7.75,8.05,7.75,8,22160,0
2007-03-13,8.25,8.35,7.75,7.75,21760,0
2007-03-14,7.95,8.4,7.7,8.3,69340,0
2007-03-15,8.5,8.5,8.25,8.25,18380,0
2007-03-16,8.15,8.5,8.15,8.4,17100,0
2007-03-19,8.75,8.75,8.1,8.5,39100,0
2007-03-20,8.5,9.25,8.4,9.2,87420,0
2007-03-21,9.2,10.05,8.9,9.75,155820,0
2007-03-22,9.55,10.5,9.55,10.35,127760,0
2007-03-23,10.25,10.7,10.1,10.7,49920,0
2007-03-26,10.85,12.05,10.6,11.5,178520,0
2007-03-27,11.5,11.75,10.75,10.85,56760,0
2007-03-28,10.5,10.85,10.45,10.75,76340,0
2007-03-29,10.65,11,10.6,10.85,50060,0
2007-03-30,10.85,11.25,10.85,11.25,49320,0
2007-04-02,11.75,11.75,11.3,11.35,59120,0
2007-04-03,11.3,11.75,11.25,11.4,116180,0
2007-04-04,11.65,11.75,11.3,11.65,51980,0
2007-04-05,11.4,11.85,11.4,11.7,55520,0
2007-04-09,11.7,11.7,10,10.5,79820,0
2007-04-10,10.5,11.25,10.5,11.25,40160,0
2007-04-11,11.1,11.2,10.5,10.8,49440,0
2007-04-12,10.75,10.85,10.6,10.65,30500,0
2007-04-13,11,11.25,10.75,11.15,78720,0
2007-04-16,11.15,11.25,10.75,10.8,59140,0
2007-04-17,11.25,11.25,10.5,10.65,13100,0
2007-04-18,11.2,11.2,10.25,10.5,77760,0
2007-04-19,10.4,10.5,10.15,10.3,12300,0
2007-04-20,10.2,10.75,10.15,10.5,44580,0
2007-04-23,10.7,10.7,10.3,10.51,15568,0
2007-04-24,10.45,10.9,10.25,10.6,37842,0
2007-04-25,10.55,11.2,10.5,10.9,21560,0
2007-04-26,10.9,10.9,10.1,10.3,49520,0
2007-04-27,10.4,10.5,10,10.5,46700,0
2007-04-30,11.25,11.25,10.65,10.75,132220,0
2007-05-01,10.75,10.9,10.5,10.75,110920,0
2007-05-02,10.75,10.75,10.4,10.7,59800,0
2007-05-03,10.75,10.8,10.45,10.6,47040,0
2007-05-04,10.75,11.15,10.7,10.95,158620,0
2007-05-07,11.1,11.15,10.6,10.65,106740,0
2007-05-08,10.65,10.9,10.6,10.75,51460,0
2007-05-09,10.75,10.85,10.5,10.6,18280,0
2007-05-10,10.25,10.7,10.25,10.35,13920,0
2007-05-11,10.25,10.35,9.7,10.25,53980,0
2007-05-14,10.5,10.5,9.75,10.15,40240,0
2007-05-15,10.25,10.45,9.75,9.9,30700,0
2007-05-16,9.9,10.15,9.7,10.15,40360,0
2007-05-17,9.85,10.45,9.85,10.3,48220,0
2007-05-18,10.45,10.5,10.25,10.4,47780,0
2007-05-21,10.5,10.5,10.25,10.3,19764,0
2007-05-22,10.25,10.45,10.25,10.45,57900,0
2007-05-23,10.4,10.45,10.25,10.45,45500,0
2007-05-24,10.2,10.45,10.15,10.2,40500,0
2007-05-25,10.25,10.35,10.1,10.3,37760,0
2007-05-29,10.3,10.35,10,10,33520,0
2007-05-30,10.05,10.3,10.05,10.3,65440,0
2007-05-31,10.4,10.4,10.2,10.4,74640,0
2007-06-01,10.5,10.7,10.4,10.6,145460,0
2007-06-04,10.6,11,10.5,10.65,125880,0
2007-06-05,10.8,10.95,10.4,10.4,85340,0
2007-06-06,10.45,10.5,10.2,10.2,74940,0
2007-06-07,10.35,10.4,9.95,10,70820,0
2007-06-08,10.35,10.35,9.85,10.05,50500,0
2007-06-11,11,11,10.23,10.45,44320,0
2007-06-12,10.35,10.75,10,10.5,18680,0
2007-06-13,10.3,10.5,10.15,10.4,59260,0
2007-06-14,10.4,10.75,10.4,10.75,92820,0
2007-06-15,10.75,10.95,10.7,10.85,54700,0
2007-06-18,10.85,10.85,10.7,10.85,65420,0
2007-06-19,10.85,10.9,10.65,10.9,62980,0
2007-06-20,10.85,10.85,10.4,10.75,24480,0
2007-06-21,10.75,10.95,10.52,10.75,40460,0
2007-06-22,9.95,10.75,9.8,10.6,49340,0
2007-06-25,10.7,10.7,10.4,10.55,42060,0
2007-06-26,10.3,10.5,10,10.2,42040,0
2007-06-27,10.1,10.4,10.05,10.26,23020,0
2007-06-28,10.25,10.45,10.25,10.35,26740,0
2007-06-29,10.35,11,10.25,10.25,175300,0
2007-07-02,10.5,11.25,10.45,11.2,119340,0
2007-07-03,11.25,11.25,10.8,11,42920,0
2007-07-05,10.95,11.1,10.85,11,37680,0
2007-07-06,11,11.25,10.75,10.9,39960,0
2007-07-09,10.9,11,10.8,10.95,67440,0
2007-07-10,10.85,10.95,10.4,10.6,90100,0
2007-07-11,10.7,10.75,10.42,10.65,67700,0
2007-07-12,10.65,10.75,10.6,10.65,33360,0
2007-07-13,10,10.75,9.6,10.24,79280,0
2007-07-16,10.2,10.6,9.85,10,107920,0
2007-07-17,9.9,10.2,9.75,9.85,101180,0
2007-07-18,9.75,10.05,9.25,9.75,115140,0
2007-07-19,9.6,9.75,9.25,9.5,116200,0
2007-07-20,9.4,9.75,9.25,9.75,69880,0
2007-07-23,9.75,9.9,9.4,9.8,20680,0
2007-07-24,9.9,9.9,9,9.25,74340,0
2007-07-25,9.5,9.5,9.2,9.25,27700,0
2007-07-26,9.15,9.2,7.75,9.05,83680,0
2007-07-27,9.15,9.5,8.65,8.95,35940,0
2007-07-30,8.85,9.25,8.5,8.65,44520,0
2007-07-31,9,9,8.75,8.9,19440,0
2007-08-01,8.75,9.25,8.65,9.25,25560,0
2007-08-02,8.9,9.65,8.75,9.6,36140,0
2007-08-03,9.75,9.9,9.4,9.9,41680,0
2007-08-06,9.8,9.8,9.25,9.45,22980,0
2007-08-07,9.4,9.9,9.4,9.4,29740,0
2007-08-08,9.35,9.75,9.2,9.55,23480,0
2007-08-09,9.5,9.75,9.4,9.45,36780,0
2007-08-10,9.1,9.6,9,9.15,69660,0
2007-08-13,10.1,10.1,9.25,9.38,20300,0
2007-08-14,9.35,9.7,9.2,9.4,57200,0
2007-08-15,9.6,9.65,8.75,8.85,83700,0
2007-08-16,8.75,9,7.6,8.3,83960,0
2007-08-17,8.5,9.25,8.15,8.85,36220,0
2007-08-20,8.35,9,8.35,8.75,10760,0
2007-08-21,8.75,9,8.25,8.6,42420,0
2007-08-22,8.5,8.95,8.5,8.9,19900,0
2007-08-23,8.95,8.95,8.5,8.6,32160,0
2007-08-24,8.7,8.95,8.25,8.45,35160,0
2007-08-27,8.4,8.7,8.25,8.35,13700,0
2007-08-28,8.25,8.6,7.7,7.8,116460,0
2007-08-29,7.8,8.15,7.8,8,27940,0
2007-08-30,8.05,8.4,8,8.35,16900,0
2007-08-31,8.25,8.3,7.9,7.95,48480,0
2007-09-04,7.9,8.25,7.9,8.05,31080,0
2007-09-05,8.1,8.1,7.79,8,37360,0
2007-09-06,8,8,7.75,7.85,16300,0
2007-09-07,8,8.1,7.8,7.85,21760,0
2007-09-10,7.8,8.5,7.8,8,14840,0
2007-09-11,8,8.1,7.8,8.1,24720,0
2007-09-12,8.2,8.25,7.97,8.05,11960,0
2007-09-13,8.05,8.15,7.9,8,18820,0
2007-09-14,8,8,7.5,7.8,32500,0
2007-09-17,7.85,8,7.5,7.7,91640,0
2007-09-18,7.95,8,7.5,7.55,60820,0
2007-09-19,7.95,7.95,7.5,7.6,58200,0
2007-09-20,7.6,7.7,7.25,7.7,60320,0
2007-09-21,7.3,7.5,7.05,7.3,103840,0
2007-09-24,7.3,7.5,7,7.25,41040,0
2007-09-25,7,7.5,7,7.25,18200,0
2007-09-26,7.3,7.4,7.2,7.25,13720,0
2007-09-27,7.3,7.7,7.1,7.1,66020,0
2007-09-28,7.4,7.5,7.25,7.25,16980,0
2007-10-01,7.35,7.75,7.25,7.55,45700,0
2007-10-02,7.6,7.7,7.4,7.5,42360,0
2007-10-03,7.5,7.55,7.25,7.45,46420,0
2007-10-04,7.15,7.7,7.15,7.6,96440,0
2007-10-05,7.5,7.85,7.35,7.5,97280,0
2007-10-08,7.5,7.5,7.4,7.45,15760,0
2007-10-09,7.5,7.6,7.3,7.5,80300,0
2007-10-10,7.35,7.75,7.35,7.5,128620,0
2007-10-11,7.5,7.7,7.4,7.4,102880,0
2007-10-12,7.4,7.55,7.2,7.5,70680,0
2007-10-15,7.35,7.55,7.2,7.55,109580,0
2007-10-16,7.25,7.5,7.2,7.3,102480,0
2007-10-17,7.3,8.35,7.3,8.05,560360,0
2007-10-18,8,8.25,7.75,7.75,80680,0
2007-10-19,8,8.05,7.15,7.45,91140,0
2007-10-22,7.45,7.5,7.3,7.5,19420,0
2007-10-23,7.25,7.8,7.05,7.45,277460,0
2007-10-24,7.5,7.5,7.2,7.3,27920,0
2007-10-25,7.25,7.45,7.05,7.35,29940,0
2007-10-26,7.45,7.6,7.2,7.4,82320,0
2007-10-29,7.6,8.05,7.55,7.75,153140,0
2007-10-30,7.9,8.15,7.75,7.9,55060,0
2007-10-31,7.95,8.05,7.75,7.95,35500,0
2007-11-01,8,8.05,7.45,7.75,35720,0
2007-11-02,7.95,8.5,7.75,8.4,86320,0
2007-11-05,8.05,8.95,8.05,8.95,164360,0
2007-11-06,9,9.35,8.75,8.8,98260,0
2007-11-07,9.2,9.2,8.25,8.55,64420,0
2007-11-08,8.55,8.95,8.2,8.55,83620,0
2007-11-09,8.55,8.6,8.15,8.25,42060,0
2007-11-12,8.25,8.35,7.25,7.45,67060,0
2007-11-13,7.5,8.1,7.25,7.9,96260,0
2007-11-14,8,8.2,7.55,7.6,52380,0
2007-11-15,7.25,7.3,6.7,7.05,214120,0
2007-11-16,7.05,7.05,6.1,7.05,209520,0
2007-11-19,6.5,7.05,6.2,7,56860,0
2007-11-20,6.6,7.15,6.6,6.95,61800,0
2007-11-21,7,7,4.42,6,236410,0
2007-11-23,6.3,6.3,6,6.15,3400,0
2007-11-26,6.15,6.25,5.15,5.75,203840,0
2007-11-27,5.3,5.75,5.05,5.2,213840,0
2007-11-28,5.15,5.45,5,5.35,127900,0
2007-11-29,5.35,5.75,5.25,5.3,163720,0
2007-11-30,5.5,5.55,5.35,5.5,58620,0
2007-12-03,5.5,5.65,5.3,5.35,36320,0
2007-12-04,5.45,5.5,5.15,5.45,41560,0
2007-12-05,5.45,5.45,5.2,5.35,53960,0
2007-12-06,5.2,5.5,5,5.2,46920,0
2007-12-07,5.15,5.3,5.1,5.2,69740,0
2007-12-10,5.25,5.4,5.15,5.3,52640,0
2007-12-11,5.35,5.35,4.95,5.25,34520,0
2007-12-12,5.1,5.4,4.95,5.25,251100,0
2007-12-13,5.1,5.15,4.95,5,40260,0
2007-12-14,5,5.15,4.85,4.95,75480,0
2007-12-17,5.15,5.15,4.5,4.65,118232,0
2007-12-18,4.6,5,4.35,4.4,77570,0
2007-12-19,4.65,5.2,4.5,5.12,216040,0
2007-12-20,5.15,5.55,5.1,5.55,97200,0
2007-12-21,5.5,5.95,5.3,5.95,82120,0
2007-12-24,5.9,6.45,5.45,6.1,32240,0
2007-12-26,6.25,6.45,6,6.25,63400,0
2007-12-27,6,6.25,5.8,6.2,86100,0
2007-12-28,5.8,6.25,5.8,6.25,213517,0
2007-12-31,6.15,6.3,6,6.25,179662,0
2008-01-02,6.15,6.5,5.95,6.25,27700,0
2008-01-03,6.15,6.65,6.15,6.65,68138,0
2008-01-04,6.5,6.5,5.9,6.25,51510,0
2008-01-07,6.5,6.5,6.1,6.35,55031,0
2008-01-08,6.1,6.5,6.1,6.4,95459,0
2008-01-09,6.45,6.45,5.75,6,78540,0
2008-01-10,6,6.65,5.8,6,141440,0
2008-01-11,5.52,6.15,5.52,6,139620,0
2008-01-14,6.15,6.25,5.8,5.95,17460,0
2008-01-15,6,6,5.65,5.75,71622,0
2008-01-16,5.7,5.9,5.3,5.45,215320,0
2008-01-17,5.45,5.8,5.4,5.4,28180,0
2008-01-18,5.4,5.7,5.15,5.4,43010,0
2008-01-22,4.9,5.5,4.5,5.5,83927,0
2008-01-23,5.6,5.6,4.6,5,85060,0
2008-01-24,5.25,5.75,5.05,5.75,146440,0
2008-01-25,5.85,6.2,5.4,5.9,185375,0
2008-01-28,6,6.2,5.7,6.1,25051,0
2008-01-29,6.25,6.41,6,6.35,53120,0
2008-01-30,6.2,6.7,5.9,5.95,77380,0
2008-01-31,6.35,6.6,5.95,6,26500,0
2008-02-01,6.27,6.35,5.9,6,25740,0
2008-02-04,6.1,6.35,6,6.15,30940,0
2008-02-05,6.3,6.3,6,6,26360,0
2008-02-06,6.05,6.05,5.75,5.9,16960,0
2008-02-07,5.8,6,5.75,6,108740,0
2008-02-08,6.05,6.05,5.82,5.9,27760,0
2008-02-11,6,6.05,5.85,5.96,35020,0
2008-02-12,6.05,6.3,5.9,6.3,45796,0
2008-02-13,6.35,6.4,5.85,6.25,50140,0
2008-02-14,6.3,6.7,6.25,6.7,31035,0
2008-02-15,6.7,7.55,6.5,6.85,64666,0
2008-02-19,7.05,7.35,6.95,7,50150,0
2008-02-20,7.1,7.1,6.55,6.7,52500,0
2008-02-21,6.6,6.9,6.55,6.55,33924,0
2008-02-22,6.55,6.95,6.22,6.8,20760,0
2008-02-25,6.8,7.1,6.6,6.6,28700,0
2008-02-26,7,7.45,6.9,6.95,109940,0
2008-02-27,7,7.15,6.55,6.95,47155,0
2008-02-28,7,7,6.64,6.75,50060,0
2008-02-29,6.55,6.9,6.55,6.6,25800,0
2008-03-03,6.55,6.95,6,6.85,22240,0
2008-03-04,6.85,6.95,6.55,6.7,23949,0
2008-03-05,6.8,6.95,6.55,6.75,21564,0
2008-03-06,6.8,6.9,6.5,6.55,106151,0
2008-03-07,6.6,6.95,6.6,6.75,29400,0
2008-03-10,6.7,6.7,6.55,6.6,12636,0
2008-03-11,6.55,6.8,6.5,6.8,156300,0
2008-03-12,6.65,7,6.65,7,50469,0
2008-03-13,7.1,7.1,6.85,6.9,37000,0
2008-03-14,6.65,7.05,6.65,6.9,22020,0
2008-03-17,7.05,7.15,6.6,6.65,24322,0
2008-03-18,7.05,7.05,6.35,6.45,39490,0
2008-03-19,6.75,6.75,5.85,6.25,35155,0
2008-03-20,6.35,6.35,5.75,6.05,32240,0
2008-03-24,5.85,6.25,5.65,5.7,78520,0
2008-03-25,5.6,6.25,5.6,6.15,42440,0
2008-03-26,6.2,6.35,5.65,6.25,44231,0
2008-03-27,6.5,6.5,6.15,6.25,12003,0
2008-03-28,6.3,6.5,6.1,6.1,34160,0
2008-03-31,6.1,6.5,6.05,6.5,39652,0
2008-04-01,6.5,6.5,6.15,6.15,19978,0
2008-04-02,6.2,6.25,5.75,6.25,45220,0
2008-04-03,6.25,6.35,6,6.3,25600,0
2008-04-04,6.2,6.4,6,6.05,21792,0
2008-04-07,6.05,6.15,5.95,6.05,46320,0
2008-04-08,6.1,6.3,6,6.1,55900,0
2008-04-09,6,6.2,6,6,67020,0
2008-04-10,6.1,6.25,6,6.2,84600,0
2008-04-11,6.25,6.25,6,6,104129,0
2008-04-14,6.1,6.2,5.9,6.05,68252,0
2008-04-15,6.15,6.2,6,6,222746,0
2008-04-16,6.15,6.15,6,6.1,122884,0
2008-04-17,6.15,6.5,6.05,6.3,195297,0
2008-04-18,6.45,6.95,6.3,6.6,111075,0
2008-04-21,6.7,7.05,6.3,6.65,128412,0
2008-04-22,6.6,6.75,6.5,6.6,134593,0
2008-04-23,6.75,6.75,5.9,6.55,293102,0
2008-04-24,6.65,6.7,6.55,6.6,213575,0
2008-04-25,6.7,7.2,6.6,6.9,139160,0
2008-04-28,7,7.9,7,7.5,192957,0
2008-04-29,7.5,8.6,7.4,8.05,195673,0
2008-04-30,8.25,9.05,8.05,8.9,250348,0
2008-05-01,9,9,8.7,8.85,140397,0
2008-05-02,8.9,8.9,8.05,8.5,106123,0
2008-05-05,8.65,8.8,8,8.65,184252,0
2008-05-06,8.75,9.2,8.5,8.8,124620,0
2008-05-07,8.9,8.9,8.4,8.6,109884,0
2008-05-08,8.65,9.2,8.49,9,130556,0
2008-05-09,9.35,9.35,8.75,9,163598,0
2008-05-12,9.1,9.95,8.95,9.55,198932,0
2008-05-13,9.85,9.9,8.85,8.95,114224,0
2008-05-14,8.95,9.55,8.75,9.45,166891,0
2008-05-15,9.5,9.85,9.25,9.55,190849,0
2008-05-16,9.75,9.85,9.45,9.74,107581,0
2008-05-19,10,10.15,9.5,9.7,172025,0
2008-05-20,9.55,9.8,9.4,9.7,78026,0
2008-05-21,9.7,9.7,9.3,9.45,87979,0
2008-05-22,9.55,9.55,9.2,9.2,76414,0
2008-05-23,9.1,9.55,8.7,8.9,53915,0
2008-05-27,9.05,9.25,8.75,9.1,58691,0
2008-05-28,9.1,9.45,8.7,9.4,72674,0
2008-05-29,9.05,10.05,9.05,9.95,485046,0
2008-05-30,10.1,10.35,9.95,10.25,340791,0
2008-06-02,10.45,10.65,10.24,10.65,462596,0
2008-06-03,10.75,10.95,10.45,10.7,370757,0
2008-06-04,10.75,10.85,10.5,10.85,114230,0
2008-06-05,10.95,11,10.6,10.85,197250,0
2008-06-06,10.95,10.95,10.3,10.5,172749,0
2008-06-09,10.95,10.95,10,10.45,288335,0
2008-06-10,10.55,10.55,9.05,9.95,249818,0
2008-06-11,9.85,10,9.65,9.8,60821,0
2008-06-12,9.4,13.75,8.25,12.35,1236228,0
2008-06-13,12.55,12.55,11.05,11.7,406313,0
2008-06-16,12,12,10.95,11.3,162979,0
2008-06-17,11,11.8,11,11.7,283251,0
2008-06-18,11.7,12.1,11.55,12,588447,0
2008-06-19,12.3,12.35,10.1,11.25,588922,0
2008-06-20,11.25,11.65,10.95,11.15,403754,0
2008-06-23,11.6,13,11.5,13,525313,0
2008-06-24,13.1,13.1,12.3,12.95,189545,0
2008-06-25,12.95,13.2,11.95,12.45,169432,0
2008-06-26,12.45,12.55,11.9,12.5,165689,0
2008-06-27,12.6,13.2,12.4,12.55,210135,0
2008-06-30,12.75,13.05,12.4,12.8,237279,0
2008-07-01,12.85,12.9,12.1,12.9,134260,0
2008-07-02,13.5,13.6,11.75,12.15,259806,0
2008-07-03,12.4,12.4,10.65,11.5,219026,0
2008-07-07,11.45,11.45,10.55,10.9,189430,0
2008-07-08,10.8,12.05,10.75,11.45,152284,0
2008-07-09,11.3,12.3,11.3,11.35,80044,0
2008-07-10,11.8,12.85,11.5,12.25,193145,0
2008-07-11,12.55,12.8,12,12.5,110542,0
2008-07-14,12.9,13,12,12.25,47580,0
2008-07-15,12.25,12.3,10.9,11.95,88861,0
2008-07-16,11.75,12.1,10.95,11.7,88207,0
2008-07-17,11.4,11.9,10.9,11,144103,0
2008-07-18,10.85,11.15,9.5,11.15,77638,0
2008-07-21,10.6,11.7,10.6,11.1,39758,0
2008-07-22,10.95,11.35,10.5,10.6,91657,0
2008-07-23,10.5,10.75,9.75,10.2,160875,0
2008-07-24,10.45,10.45,9.75,10,83111,0
2008-07-25,9.9,10.4,9.9,10.25,55641,0
2008-07-28,10.7,10.7,9.5,10.15,70022,0
2008-07-29,10,10.25,9.75,10.2,68375,0
2008-07-30,9.95,10.65,9.8,10.5,227059,0
2008-07-31,10.65,10.65,10.3,10.4,28080,0
2008-08-01,10.6,10.6,10,10.3,124832,0
2008-08-04,10.5,10.5,9.05,9.45,191010,0
2008-08-05,9.45,9.7,9,9,76170,0
2008-08-06,9.15,9.5,9,9.35,71791,0
2008-08-07,9.75,9.75,9.4,9.5,140201,0
2008-08-08,9.95,9.95,9,9.4,68541,0
2008-08-11,9.75,9.75,8.6,8.85,74416,0
2008-08-12,9.3,9.3,8,8.3,94955,0
2008-08-13,8.75,8.95,7.8,7.95,618072,0
2008-08-14,8.15,8.9,8,8.3,1021777,0
2008-08-15,8.1,8.75,8.1,8.75,74324,0
2008-08-18,9.2,9.2,8.4,8.75,59310,0
2008-08-19,8.5,9.15,8.2,8.95,122802,0
2008-08-20,9,9.9,8.95,9.8,130725,0
2008-08-21,9.9,10,9.5,9.85,56504,0
2008-08-22,9.75,9.85,8.8,9.35,86022,0
2008-08-25,9.45,9.45,8.75,9.25,27960,0
2008-08-26,9.1,9.5,8.6,9.15,37074,0
2008-08-27,9.3,9.5,8.8,9.3,30475,0
2008-08-28,9.15,9.7,8.6,9.15,39053,0
2008-08-29,9,9.2,8.8,8.85,23248,0
2008-09-02,8.8,8.85,8.1,8.45,55762,0
2008-09-03,8.65,8.7,8.15,8.2,31341,0
2008-09-04,8.1,8.4,8.05,8.4,32703,0
2008-09-05,8.5,8.5,8.1,8.3,33546,0
2008-09-08,8.5,8.9,8.15,8.3,71292,0
2008-09-09,8.25,8.3,7.55,7.55,120241,0
2008-09-10,7.55,8.25,7.4,8.2,208883,0
2008-09-11,7.9,8.35,7.4,7.95,38731,0
2008-09-12,7.65,8.2,7.35,7.7,167054,0
2008-09-15,7.6,7.75,7.1,7.2,15439,0
2008-09-16,7,7.45,6.2,7.45,53087,0
2008-09-17,7.45,7.6,6.6,7.05,41688,0
2008-09-18,7.6,7.6,6.6,7.2,107811,0
2008-09-19,7.3,7.75,7,7.55,95045,0
2008-09-22,7.65,7.75,7.35,7.55,38372,0
2008-09-23,7.7,7.7,7.1,7.3,38381,0
2008-09-24,7.5,7.55,7,7.45,40237,0
2008-09-25,7.55,7.55,6.75,7.25,42223,0
2008-09-26,7,7.35,6.9,7.35,33956,0
2008-09-29,6.85,7.2,5.8,6.15,103509,0
2008-09-30,6.4,6.8,5.85,6.5,112905,0
2008-10-01,6.5,6.5,5.6,5.8,84908,0
2008-10-02,5.75,6,5.4,5.55,49877,0
2008-10-03,5.5,5.5,4.8,4.85,109722,0
2008-10-06,4.65,4.8,3.3,3.85,268652,0
2008-10-07,3.75,4.75,3.75,4.1,114516,0
2008-10-08,4.1,4.35,3.3,3.5,195877,0
2008-10-09,3.8,4.4,0.4,3.5,175717,0
2008-10-10,3.5,3.5,1.75,2.85,121553,0
2008-10-13,3.1,3.75,3.05,3.5,58789,0
2008-10-14,3.75,5,3.45,3.52,76216,0
2008-10-15,3.7,3.7,2.5,2.9,70696,0
2008-10-16,3.15,3.65,2.75,3,76220,0
2008-10-17,3.15,3.6,3.05,3.3,70755,0
2008-10-20,3.5,3.55,3.15,3.26,55394,0
2008-10-21,3.15,3.5,3.1,3.3,64950,0
2008-10-22,3.35,3.35,2.8,2.85,90432,0
2008-10-23,2.9,2.9,2.7,2.8,28499,0
2008-10-24,2.65,3,2.5,2.9,100498,0
2008-10-27,2.8,3.15,2.25,2.45,130520,0
2008-10-28,2.55,2.76,2.4,2.6,129713,0
2008-10-29,2.45,3.05,2.45,2.95,42086,0
2008-10-30,2.95,3.28,2.95,3.15,74992,0
2008-10-31,3.15,3.75,2.9,3.05,46902,0
2008-11-03,3,3.1,2.85,2.9,62449,0
2008-11-04,2.75,3.2,2.6,2.7,273834,0
2008-11-05,2.99,2.99,2.58,2.8,113924,0
2008-11-06,2.8,2.9,2.35,2.5,117725,0
2008-11-07,2.65,2.65,2.35,2.5,68728,0
2008-11-10,2.6,2.6,2.3,2.38,188977,0
2008-11-11,2.45,2.6,2.25,2.45,186155,0
2008-11-12,2.35,2.5,2,2.1,64589,0
2008-11-13,2.1,2.3,1.95,2.15,152937,0
2008-11-14,2.3,2.3,1.95,2.05,113115,0
2008-11-17,2.2,2.2,1.6,1.64,113361,0
2008-11-18,1.95,2,1.76,1.88,81475,0
2008-11-19,1.9,2.15,1.9,2.15,138854,0
2008-11-20,2.3,2.3,1.75,1.9,65261,0
2008-11-21,2.05,2.05,1.75,1.9,55190,0
2008-11-24,2,2.1,1.85,1.9,109167,0
2008-11-25,2,2,1.8,1.9,47129,0
2008-11-26,1.88,2.1,1.85,2.05,38465,0
2008-11-28,2.2,2.2,1.9,2.02,33575,0
2008-12-01,2.02,2.05,1.75,1.8,38391,0
2008-12-02,1.95,2,1.4,1.7,158840,0
2008-12-03,1.85,1.85,1.49,1.55,69028,0
2008-12-04,1.7,1.7,1.45,1.6,47716,0
2008-12-05,1.65,1.65,1.4,1.46,51639,0
2008-12-08,1.45,1.7,1.45,1.6,57606,0
2008-12-09,1.7,1.75,1.6,1.7,39922,0
2008-12-10,1.7,2,1.7,1.8,49723,0
2008-12-11,1.95,2.05,1.71,1.75,30887,0
2008-12-12,1.75,1.9,1.7,1.85,40653,0
2008-12-15,1.85,2,1.75,1.8,48725,0
2008-12-16,1.8,1.85,1.66,1.85,64318,0
2008-12-17,1.79,1.9,1.65,1.9,61853,0
2008-12-18,1.9,1.9,1.6,1.8,111957,0
2008-12-19,1.75,1.85,1.55,1.8,145217,0
2008-12-22,1.71,1.9,1.7,1.7,81911,0
2008-12-23,1.85,1.85,1.55,1.65,72407,0
2008-12-24,1.55,1.75,1.5,1.65,73043,0
2008-12-26,1.61,1.7,1.6,1.6,9153,0
2008-12-29,1.75,1.75,1.5,1.65,179900,0
2008-12-30,1.55,1.75,1.55,1.65,89938,0
2008-12-31,1.55,1.7,1.55,1.67,89296,0
2009-01-02,1.65,2.1,1.6,2.1,69028,0
2009-01-05,2.65,3.35,2.25,3.1,322558,0
2009-01-06,3.35,4.7,3.3,3.85,384255,0
2009-01-07,4,4.25,3.55,3.65,116789,0
2009-01-08,3.75,4.1,2.55,3.95,185726,0
2009-01-09,4,4,3.5,3.8,46795,0
2009-01-12,3.8,3.8,3.15,3.5,86991,0
2009-01-13,3.35,3.4,3,3.05,53468,0
2009-01-14,3.05,3.1,2.45,2.9,136900,0
2009-01-15,2.75,2.95,2.5,2.9,42425,0
2009-01-16,2.95,3.05,2.85,3.05,34181,0
2009-01-20,3.1,3.3,2.75,2.8,43073,0
2009-01-21,3.15,3.15,2.9,3,24442,0
2009-01-22,2.9,3,2.8,2.95,8748,0
2009-01-23,2.9,3.2,2.8,3,17079,0
2009-01-26,2.84,3.15,2.75,3.1,70161,0
2009-01-27,3.15,3.15,2.9,3.1,13980,0
2009-01-28,3.1,3.3,3,3.3,30005,0
2009-01-29,3.25,3.25,3,3.1,22787,0
2009-01-30,3.15,3.3,2.95,3.3,18826,0
2009-02-02,3.13,3.3,2.9,3.2,29674,0
2009-02-03,3.2,3.2,2.95,3.1,8640,0
2009-02-04,3.24,3.24,2.9,2.95,44109,0
2009-02-05,2.95,3,2.8,2.85,25698,0
2009-02-06,2.9,3,2.75,2.95,980873,0
2009-02-09,3.1,3.45,3.05,3.4,69715,0
2009-02-10,3.57,3.7,3.35,3.4,56750,0
2009-02-11,3.57,3.57,3.35,3.4,20358,0
2009-02-12,3.4,3.4,3.15,3.3,25255,0
2009-02-13,3.2,3.4,3.15,3.25,65229,0
2009-02-17,3.3,3.3,3,3.1,31008,0
2009-02-18,3.1,3.2,2.95,2.95,29103,0
2009-02-19,3.05,3.2,2.75,2.9,63501,0
2009-02-20,2.9,2.9,2.2,2.65,85332,0
2009-02-23,2.7,2.9,2.45,2.75,39495,0
2009-02-24,2.8,2.8,2.4,2.55,57780,0
2009-02-25,2.62,2.85,2.45,2.65,16368,0
2009-02-26,2.7,2.8,2.5,2.55,27774,0
2009-02-27,2.7,2.9,2.5,2.9,21480,0
2009-03-02,2.85,2.85,2.45,2.45,20255,0
2009-03-03,2.5,2.75,2.45,2.75,66784,0
2009-03-04,2.85,2.85,2.6,2.65,12163,0
2009-03-05,2.6,2.65,2.25,2.25,50019,0
2009-03-06,2.65,2.65,2.25,2.35,49180,0
2009-03-09,2.35,2.45,2,2.25,49858,0
2009-03-10,2.15,2.3,2,2.3,121606,0
2009-03-11,2.35,2.6,2.25,2.5,29475,0
2009-03-12,2.15,2.45,2.05,2.27,23759,0
2009-03-13,2.3,2.4,2.2,2.25,6618,0
2009-03-16,2.3,2.5,2.25,2.4,30552,0
2009-03-17,2.4,2.75,2.05,2.65,160822,0
2009-03-18,2.55,2.7,2.3,2.6,35735,0
2009-03-19,2.75,2.75,2.5,2.6,55446,0
2009-03-20,2.75,2.75,2.5,2.55,17979,0
2009-03-23,2.6,3.05,2.5,3,147297,0
2009-03-24,2.95,2.95,2.75,2.85,37355,0
2009-03-25,2.85,3.05,2.65,3,147018,0
2009-03-26,2.81,3.05,2.8,2.96,134118,0
2009-03-27,2.85,2.95,2.75,2.85,54511,0
2009-03-30,2.75,2.75,2.55,2.7,42568,0
2009-03-31,2.6,2.75,2.55,2.7,27079,0
2009-04-01,2.6,2.85,2.6,2.85,80573,0
2009-04-02,2.9,3.05,2.75,2.85,156591,0
2009-04-03,2.8,2.92,2.75,2.85,97831,0
2009-04-06,2.85,2.85,2.75,2.8,17622,0
2009-04-07,2.65,2.75,2.65,2.7,26782,0
2009-04-08,2.6,2.75,2.6,2.7,24716,0
2009-04-09,2.6,2.75,2.6,2.65,63270,0
2009-04-13,2.7,2.8,2.5,2.65,43719,0
2009-04-14,2.65,2.7,2.5,2.6,57864,0
2009-04-15,2.6,2.6,2.5,2.6,39478,0
2009-04-16,2.6,2.65,2.5,2.64,62264,0
2009-04-17,2.65,2.65,2.55,2.6,17364,0
2009-04-20,2.6,2.65,2.45,2.6,102876,0
2009-04-21,2.55,2.8,2.45,2.75,112889,0
2009-04-22,2.8,2.85,2.7,2.75,133835,0
2009-04-23,2.8,2.8,2.75,2.75,10921,0
2009-04-24,2.75,2.95,2.75,2.95,41119,0
2009-04-27,2.95,2.95,2.8,2.85,7236,0
2009-04-28,2.85,3,2.65,2.9,94099,0
2009-04-29,3.05,3.25,2.95,3.15,76464,0
2009-04-30,3.2,3.25,2.9,3.2,44087,0
2009-05-01,3.2,3.25,2.93,2.95,98223,0
2009-05-04,3.2,3.25,2.95,3,69480,0
2009-05-05,3.16,3.16,2.75,2.8,43204,0
2009-05-06,2.85,3.05,2.55,2.9,292373,0
2009-05-07,2.85,3.1,2.75,2.9,128348,0
2009-05-08,2.95,2.95,2.75,2.8,225580,0
2009-05-11,3.05,3.05,2.7,2.8,87477,0
2009-05-12,2.85,2.95,2.6,2.65,68029,0
2009-05-13,2.67,2.7,2.45,2.55,82438,0
2009-05-14,2.55,2.6,2.45,2.45,81331,0
2009-05-15,2.6,2.6,2.3,2.4,88636,0
2009-05-18,2.45,2.6,2.4,2.5,49332,0
2009-05-19,2.25,2.5,2,2.2,139326,0
2009-05-20,2.2,2.2,2,2,351954,0
2009-05-21,2.05,2.1,1.95,2,163190,0
2009-05-22,2,2.05,1.9,2,84697,0
2009-05-26,2.05,2.05,1.95,1.99,70971,0
2009-05-27,1.95,2,1.95,1.98,25147,0
2009-05-28,2,2.05,1.9,1.9,97844,0
2009-05-29,1.9,2.05,1.9,1.9,69490,0
2009-06-01,2,2.25,1.95,2.2,232052,0
2009-06-02,2.21,2.25,2.1,2.2,104611,0
2009-06-03,2.25,2.25,2.1,2.11,83099,0
2009-06-04,2.11,2.2,2,2,257098,0
2009-06-05,2,2.1,1.95,2,161350,0
2009-06-08,2.02,2.05,1.95,2.05,86703,0
2009-06-09,2.1,2.1,2,2,519216,0
2009-06-10,2.1,2.15,2,2.14,88301,0
2009-06-11,2.29,2.29,2.05,2.2,247196,0
2009-06-12,2.2,2.25,2.05,2.15,106098,0
2009-06-15,2.15,2.15,1.9,2,279992,0
2009-06-16,2.1,2.1,1.9,1.9,267434,0
2009-06-17,1.95,1.95,1.85,1.85,148313,0
2009-06-18,1.95,2.02,1.8,1.9,319069,0
2009-06-19,2.05,2.05,1.85,1.9,87861,0
2009-06-22,2,2.03,1.8,1.9,131810,0
2009-06-23,1.85,1.92,1.8,1.9,482541,0
2009-06-24,1.95,1.95,1.8,1.9,140027,0
2009-06-25,1.95,2,1.9,2,79117,0
2009-06-26,2.1,2.1,1.9,2,28188,0
2009-06-29,2.1,2.1,1.95,1.95,34644,0
2009-06-30,2,2,1.9,2,74970,0
2009-07-01,2,2.05,1.9,1.92,54821,0
2009-07-02,2.65,2.95,2.5,2.9,2831887,0
2009-07-06,2.8,2.9,2.52,2.85,598700,0
2009-07-07,2.75,2.8,2.6,2.74,257518,0
2009-07-08,2.75,2.8,2.45,2.7,201796,0
2009-07-09,2.7,2.95,2.5,2.85,722611,0
2009-07-10,2.75,2.95,2.65,2.9,177462,0
2009-07-13,2.95,3.1,2.9,3,699498,0
2009-07-14,2.98,3,2.85,3,282480,0
2009-07-15,3,3.3,3,3.1,481879,0
2009-07-16,3.1,3.2,3.1,3.15,269322,0
2009-07-17,3.15,3.25,3.07,3.2,166297,0
2009-07-20,3.2,3.25,3.05,3.25,93151,0
2009-07-21,3.1,3.2,3,3.05,236218,0
2009-07-22,3.05,3.1,3,3.1,81528,0
2009-07-23,3.05,3.25,3,3.1,184026,0
2009-07-24,3.15,3.2,2.95,3.19,237615,0
2009-07-27,3.1,3.19,3.05,3.1,78685,0
2009-07-28,3.15,3.15,2.95,3.05,88558,0
2009-07-29,3.19,3.19,2.95,3.05,61533,0
2009-07-30,3,3.1,3,3,46265,0
2009-07-31,3,3.05,2.95,3,72923,0
2009-08-03,3.08,4,3.01,3.17,352384,0
2009-08-04,3.44,3.44,3.02,3.38,132195,0
2009-08-05,3.68,3.76,3.35,3.65,174168,0
2009-08-06,3.98,4,3.73,3.88,144771,0
2009-08-07,3.92,4.02,3.6,3.75,277280,0
2009-08-10,3.62,4.05,3.62,3.86,153430,0
2009-08-11,3.92,3.92,3.65,3.73,229664,0
2009-08-12,3.66,3.81,3.62,3.79,510610,0
2009-08-13,3.81,4.2,3.79,4.14,300001,0
2009-08-14,4.15,4.17,3.94,4.06,235779,0
2009-08-17,3.86,4.05,3.35,3.8,240000,0
2009-08-18,3.82,3.89,3.75,3.79,95861,0
2009-08-19,3.78,4.08,3.7,3.98,188666,0
2009-08-20,3.98,4.15,3.95,4,316528,0
2009-08-21,4.04,4.04,3.92,3.95,76800,0
2009-08-24,3.95,4.03,3.9,3.96,236880,0
2009-08-25,3.91,3.99,3.83,3.9,81019,0
2009-08-26,3.9,3.9,3.62,3.71,127041,0
2009-08-27,3.66,3.73,3.35,3.59,171338,0
2009-08-28,3.5,3.73,3.5,3.69,60469,0
2009-08-31,3.55,3.75,3.5,3.66,70100,0
2009-09-01,3.66,3.78,3.58,3.72,104603,0
2009-09-02,3.72,3.72,3.55,3.71,39297,0
2009-09-03,3.65,3.72,3.64,3.72,41700,0
2009-09-04,3.71,3.77,3.55,3.72,50909,0
2009-09-08,3.76,3.77,3.55,3.71,60255,0
2009-09-09,3.7,3.77,3.65,3.75,134230,0
2009-09-10,3.72,3.92,3.69,3.9,229194,0
2009-09-11,3.96,3.96,3.84,3.92,71612,0
2009-09-14,3.93,4.14,3.84,4.01,241233,0
2009-09-15,3.92,4.31,3.92,4.3,327102,0
2009-09-16,4.29,4.55,4.25,4.55,219520,0
2009-09-17,4.61,4.9,4.45,4.8,377859,0
2009-09-18,4.75,4.9,4.5,4.58,192899,0
2009-09-21,4.95,4.95,4.6,4.83,139884,0
2009-09-22,4.81,5.18,4.81,5.13,743550,0
2009-09-23,5.15,5.15,4.8,4.98,426732,0
2009-09-24,5.05,5.05,4.66,4.86,98364,0
2009-09-25,4.73,4.79,4.52,4.62,152918,0
2009-09-28,4.7,4.97,4.6,4.86,141885,0
2009-09-29,4.98,4.98,4.76,4.8,76491,0
2009-09-30,4.7,4.95,4.65,4.82,65558,0
2009-10-01,4.75,4.8,4.63,4.7,80408,0
2009-10-02,4.65,4.9,4.6,4.82,100475,0
2009-10-05,4.67,5.04,4.67,5.03,126122,0
2009-10-06,4.83,5.12,4.83,4.9,185114,0
2009-10-07,4.89,5.02,4.8,4.89,347222,0
2009-10-08,4.97,5.12,4.95,5,211933,0
2009-10-09,5.05,5.1,4.91,4.99,79164,0
2009-10-12,5.05,5.14,4.94,5.01,78420,0
2009-10-13,5.07,5.09,4.91,4.95,71129,0
2009-10-14,5,5.08,4.9,4.99,151259,0
2009-10-15,5,5.06,4.79,4.88,101392,0
2009-10-16,4.87,5.15,4.85,5.06,200713,0
2009-10-19,5.04,5.15,4.86,4.93,120004,0
2009-10-20,4.99,5,4.85,4.94,72114,0
2009-10-21,4.85,4.97,4.85,4.9,105555,0
2009-10-22,4.9,4.9,4.64,4.71,199661,0
2009-10-23,4.84,4.84,4.61,4.68,43106,0
2009-10-26,4.67,4.69,4.5,4.5,118509,0
2009-10-27,4.5,4.6,4.46,4.5,499643,0
2009-10-28,4.51,4.51,4,4.12,219655,0
2009-10-29,4.12,4.48,4.1,4.3,110656,0
2009-10-30,4.3,4.59,4.03,4.4,219172,0
2009-11-02,4.34,4.63,4.12,4.17,111202,0
2009-11-03,4.17,4.48,4.11,4.44,206745,0
2009-11-04,4.48,4.6,4.36,4.4,127432,0
2009-11-05,4.45,4.55,4.39,4.49,70104,0
2009-11-06,4.4,4.43,4.17,4.34,163796,0
2009-11-09,4.31,4.36,4.21,4.36,197868,0
2009-11-10,4.5,4.5,4.24,4.44,480285,0
2009-11-11,4.41,4.49,4.35,4.49,85440,0
2009-11-12,4.47,4.5,4.3,4.45,116573,0
2009-11-13,4.38,4.49,4.32,4.37,79646,0
2009-11-16,4.27,4.7,4.27,4.55,309387,0
2009-11-17,4.49,4.75,4.44,4.54,130412,0
2009-11-18,4.56,4.64,4.43,4.48,116272,0
2009-11-19,4.48,4.5,4.36,4.45,181598,0
2009-11-20,4.46,4.55,4.21,4.29,253227,0
2009-11-23,4.29,4.49,4.21,4.47,79134,0
2009-11-24,4.47,4.56,4.45,4.56,81880,0
2009-11-25,4.54,4.68,4.49,4.68,107642,0
2009-11-27,4.63,4.75,4.55,4.72,94965,0
2009-11-30,4.68,4.85,4.45,4.6,1463613,0
2009-12-01,4.6,4.75,4.54,4.74,146227,0
2009-12-02,4.75,4.75,4.51,4.59,210920,0
2009-12-03,4.64,4.64,4.46,4.55,31609,0
2009-12-04,4.49,4.65,4.47,4.5,72016,0
2009-12-07,4.47,4.55,4.2,4.36,119860,0
2009-12-08,4.23,4.56,4.23,4.56,75948,0
2009-12-09,4.54,4.6,4.47,4.58,140143,0
2009-12-10,4.57,4.6,4.25,4.39,4174645,0
2009-12-11,4.49,4.5,4.28,4.44,231188,0
2009-12-14,4.4,4.54,4.4,4.53,182474,0
2009-12-15,4.48,4.76,4.39,4.76,295857,0
2009-12-16,4.65,4.9,4.64,4.86,234024,0
2009-12-17,4.8,4.83,4.71,4.83,91609,0
2009-12-18,4.78,4.95,4.72,4.95,149137,0
2009-12-21,4.95,5,4.75,4.91,91333,0
2009-12-22,4.9,4.99,4.82,4.99,70628,0
2009-12-23,4.95,4.95,4.75,4.93,36035,0
2009-12-24,4.89,4.99,4.86,4.99,25302,0
2009-12-28,5,5,4.66,4.83,142889,0
2009-12-29,4.8,4.85,4.69,4.72,93816,0
2009-12-30,4.66,4.81,4.56,4.8,126439,0
2009-12-31,4.86,4.87,4.51,4.79,135094,0
2010-01-04,4.8,4.97,4.8,4.87,163531,0
2010-01-05,4.87,4.97,4.87,4.97,153752,0
2010-01-06,4.93,4.94,4.83,4.87,131817,0
2010-01-07,4.9,4.9,4.29,4.29,801535,0
2010-01-08,4.34,4.45,4.29,4.4,190506,0
2010-01-11,4.37,4.47,4.35,4.45,114879,0
2010-01-12,4.34,4.38,4.25,4.28,115294,0
2010-01-13,4.35,4.35,4.26,4.27,107049,0
2010-01-14,4.28,4.36,4.27,4.34,151149,0
2010-01-15,4.29,4.35,4.28,4.3,123406,0
2010-01-19,4.3,4.41,4.26,4.33,151774,0
2010-01-20,4.31,4.48,4.31,4.43,101607,0
2010-01-21,4.44,4.96,4.27,4.91,507982,0
2010-01-22,4.82,4.9,4.51,4.77,448686,0
2010-01-25,4.83,4.92,4.69,4.9,150113,0
2010-01-26,4.9,4.9,4.78,4.88,225015,0
2010-01-27,4.78,4.79,4.65,4.79,94134,0
2010-01-28,4.84,4.85,4.61,4.78,69029,0
2010-01-29,4.76,4.76,4.4,4.53,212049,0
2010-02-01,4.53,4.75,4.53,4.74,140008,0
2010-02-02,4.66,4.9,4.59,4.8,181882,0
2010-02-03,4.87,4.91,4.63,4.82,58048,0
2010-02-04,4.81,4.86,4.58,4.61,102294,0
2010-02-05,4.6,4.62,4.36,4.61,104001,0
2010-02-08,4.64,4.67,4.54,4.59,74547,0
2010-02-09,4.59,4.59,4.36,4.37,121617,0
2010-02-10,4.46,4.52,4.3,4.44,191035,0
2010-02-11,4.41,4.58,4.4,4.49,159288,0
2010-02-12,4.5,4.57,4.4,4.56,107096,0
2010-02-16,4.64,4.88,4.52,4.69,256408,0
2010-02-17,4.66,4.9,4.66,4.9,140848,0
2010-02-18,4.82,5,4.77,5,721870,0
2010-02-19,5.02,5.44,4.96,5.34,734857,0
2010-02-22,5.45,5.47,5.17,5.25,260705,0
2010-02-23,5.21,5.23,5,5.1,241829,0
2010-02-24,5.08,5.13,5,5.04,109263,0
2010-02-25,5.04,5.04,4.83,4.94,168340,0
2010-02-26,4.96,5.02,4.89,4.94,108067,0
2010-03-01,5.02,5.14,4.97,5.07,70787,0
2010-03-02,5.12,5.18,5.1,5.18,137106,0
2010-03-03,5.2,5.22,5.11,5.2,152320,0
2010-03-04,5.24,5.4,5.17,5.23,201698,0
2010-03-05,5.29,5.4,5.25,5.37,122844,0
2010-03-08,5.39,5.41,5.13,5.17,127024,0
2010-03-09,5.14,5.27,5.1,5.2,258963,0
2010-03-10,5.21,5.27,5.1,5.15,126266,0
2010-03-11,5.4,5.67,5.25,5.5,649613,0
2010-03-12,5.69,5.7,5.35,5.39,254665,0
2010-03-15,5.44,5.46,5.21,5.25,173712,0
2010-03-16,5.15,5.24,5,5.15,212443,0
2010-03-17,5.17,5.33,5.1,5.12,220974,0
2010-03-18,5.1,5.15,4.92,4.96,165452,0
2010-03-19,4.93,5.03,4.77,4.96,335924,0
2010-03-22,4.93,5,4.86,4.97,239954,0
2010-03-23,5.02,5.05,4.94,5,125393,0
2010-03-24,4.82,5.1,4.82,4.98,89996,0
2010-03-25,4.96,5.01,4.87,4.88,168297,0
2010-03-26,4.88,5.01,4.88,4.98,128984,0
2010-03-29,5,5,4.9,4.97,77702,0
2010-03-30,5,5,4.75,4.89,188911,0
2010-03-31,4.9,4.9,4.77,4.86,133966,0
2010-04-01,4.81,5.1,4.77,5.07,143224,0
2010-04-05,5.09,5.2,4.97,5.12,254498,0
2010-04-06,5.2,5.4,5.14,5.26,207555,0
2010-04-07,5.33,5.38,5.22,5.38,167427,0
2010-04-08,5.36,5.38,5.11,5.17,299168,0
2010-04-09,5.17,5.45,5.17,5.4,227483,0
2010-04-12,5.45,5.5,5.25,5.32,234234,0
2010-04-13,5.3,5.31,5.19,5.24,125222,0
2010-04-14,5.3,5.51,5.3,5.49,160946,0
2010-04-15,5.43,5.55,5.33,5.46,157508,0
2010-04-16,5.4,5.44,5.18,5.38,121714,0
2010-04-19,5.32,5.4,5.12,5.19,77121,0
2010-04-20,5.25,5.34,5.16,5.23,150083,0
2010-04-21,5.26,5.29,5.17,5.27,54818,0
2010-04-22,5.28,5.29,5.16,5.27,48344,0
2010-04-23,5.19,5.45,5.16,5.4,189941,0
2010-04-26,5.55,5.62,5.43,5.44,196973,0
2010-04-27,5.35,5.45,5.25,5.31,308222,0
2010-04-28,5.35,5.41,5.3,5.36,72590,0
2010-04-29,5.45,5.45,5.24,5.31,61318,0
2010-04-30,5.36,5.36,5.25,5.32,45457,0
2010-05-03,5.38,5.55,5.31,5.47,94857,0
2010-05-04,5.44,5.53,5.4,5.49,174722,0
2010-05-05,5.45,5.77,5.35,5.6,172156,0
2010-05-06,5.55,5.55,4.75,5.12,333018,0
2010-05-07,5.1,5.11,4.24,4.49,499836,0
2010-05-10,4.78,4.82,4.35,4.47,537026,0
2010-05-11,4.47,4.79,4.37,4.66,159621,0
2010-05-12,4.62,4.74,4.42,4.74,335821,0
2010-05-13,4.76,4.82,4.47,4.52,205113,0
2010-05-14,4.5,4.51,4.16,4.29,210961,0
2010-05-17,4.38,4.45,4,4.11,271229,0
2010-05-18,4.13,4.24,3.92,4,267602,0
2010-05-19,3.4,4.08,3.4,4.06,349638,0
2010-05-20,4,4,3.76,3.81,161654,0
2010-05-21,3.7,3.94,3.62,3.9,118199,0
2010-05-24,3.9,3.97,3.81,3.84,100200,0
2010-05-25,3.75,3.83,3.56,3.81,166288,0
2010-05-26,3.82,4.02,3.8,4.02,166223,0
2010-05-27,4.08,4.18,4.03,4.15,114135,0
2010-05-28,4.16,4.3,4.11,4.21,108190,0
2010-06-01,4.16,4.18,3.99,4,53091,0
2010-06-02,4.06,4.25,3.96,4.25,180490,0
2010-06-03,4.29,4.47,4.03,4.42,202615,0
2010-06-04,4.22,4.36,4,4.07,255263,0
2010-06-07,4.15,4.55,4,4.1,199968,0
2010-06-08,4.13,4.15,3.91,4.08,94844,0
2010-06-09,4.13,4.2,3.97,4.01,57474,0
2010-06-10,4.06,4.14,4.01,4.13,155450,0
2010-06-11,4.11,4.26,4.08,4.26,152491,0
2010-06-14,4.33,4.35,4.15,4.15,169357,0
2010-06-15,4.19,4.44,4.13,4.44,261855,0
2010-06-16,4.36,4.46,4.26,4.4,155289,0
2010-06-17,4.39,4.41,4.3,4.35,49197,0
2010-06-18,4.33,4.45,4.31,4.4,240063,0
2010-06-21,4.38,4.48,4.34,4.45,171244,0
2010-06-22,4.44,4.48,4.25,4.27,229563,0
2010-06-23,4.23,4.31,4.16,4.19,207255,0
2010-06-24,4.15,4.21,4.13,4.2,244658,0
2010-06-25,4.21,4.21,3.86,4.05,4377694,0
2010-06-28,4,4.05,3.83,3.88,265626,0
2010-06-29,3.68,3.86,3.64,3.67,277052,0
2010-06-30,3.68,3.72,3.59,3.61,195210,0
2010-07-01,3.6,3.68,3.45,3.59,231711,0
2010-07-02,3.61,3.7,3.52,3.66,169299,0
2010-07-06,3.68,3.79,3.59,3.62,130927,0
2010-07-07,3.67,3.75,3.67,3.73,156271,0
2010-07-08,3.84,3.85,3.63,3.65,129570,0
2010-07-09,3.62,3.76,3.6,3.75,119568,0
2010-07-12,3.72,3.87,3.69,3.85,155532,0
2010-07-13,3.93,4.13,3.73,4.13,365219,0
2010-07-14,4.13,4.15,4.03,4.07,106882,0
2010-07-15,4.11,4.11,3.87,3.97,248607,0
2010-07-16,3.95,3.95,3.76,3.78,299651,0
2010-07-19,3.78,3.79,3.67,3.72,100576,0
2010-07-20,3.65,3.87,3.65,3.87,73723,0
2010-07-21,3.87,3.95,3.69,3.7,54021,0
2010-07-22,3.76,3.89,3.72,3.89,140724,0
2010-07-23,3.85,4.05,3.84,4.03,285129,0
2010-07-26,4.01,4.07,3.95,4.05,97170,0
2010-07-27,4.08,4.08,3.97,3.97,78934,0
2010-07-28,3.92,3.99,3.8,3.99,123718,0
2010-07-29,3.99,4.1,3.9,4.08,65652,0
2010-07-30,4.02,4.1,3.79,4.09,85043,0
2010-08-02,4.1,4.27,3.98,4,170558,0
2010-08-03,4.01,4.16,3.99,4.01,86973,0
2010-08-04,4.02,4.12,3.9,4.08,54014,0
2010-08-05,4.03,4.07,3.96,4.02,39909,0
2010-08-06,3.95,4.04,3.8,4.04,106532,0
2010-08-09,4.04,4.06,3.86,3.89,156567,0
2010-08-10,3.86,3.86,3.74,3.74,105709,0
2010-08-11,3.67,3.68,3.37,3.53,259339,0
2010-08-12,3.45,3.46,3.3,3.41,180642,0
2010-08-13,3.41,3.56,3.41,3.5,108597,0
2010-08-16,3.5,3.55,3.45,3.49,148239,0
2010-08-17,3.53,3.6,3.49,3.56,102597,0
2010-08-18,3.57,3.57,3.4,3.48,128962,0
2010-08-19,3.46,3.49,3.3,3.34,160970,0
2010-08-20,3.38,3.41,3.23,3.23,208917,0
2010-08-23,3.24,3.33,3.18,3.2,146644,0
2010-08-24,3.17,3.19,3.08,3.12,99819,0
2010-08-25,3.08,3.11,3.04,3.06,169110,0
2010-08-26,3.12,3.12,3,3.01,159092,0
2010-08-27,3.05,3.11,3.01,3.09,192269,0
2010-08-30,3,3.01,2.88,2.89,345816,0
2010-08-31,2.87,3.07,2.85,3,631355,0
2010-09-01,3.05,3.09,2.95,3.09,698220,0
2010-09-02,3.09,3.09,2.97,2.99,130007,0
2010-09-03,3.01,3.29,2.85,3.25,3390506,0
2010-09-07,3.23,3.34,3.14,3.15,202038,0
2010-09-08,3.22,3.28,3.15,3.28,183031,0
2010-09-09,3.33,3.39,3.29,3.3,114262,0
2010-09-10,3.3,3.3,3.23,3.26,89723,0
2010-09-13,3.31,3.31,3.22,3.29,299149,0
2010-09-14,3.28,3.36,3.19,3.32,301520,0
2010-09-15,3.28,3.42,3.25,3.39,295104,0
2010-09-16,3.4,3.48,3.36,3.45,212561,0
2010-09-17,3.48,3.55,3.42,3.5,354876,0
2010-09-20,3.52,3.67,3.42,3.67,381303,0
2010-09-21,3.7,3.75,3.62,3.67,186019,0
2010-09-22,3.89,3.89,3.74,3.85,1483412,0
2010-09-23,3.77,3.9,3.77,3.9,314472,0
2010-09-24,3.96,3.96,3.85,3.93,408634,0
2010-09-27,3.92,3.96,3.86,3.96,484888,0
2010-09-28,4,4,3.81,3.92,332436,0
2010-09-29,3.87,3.9,3.84,3.9,224581,0
2010-09-30,3.9,4.07,3.9,4.02,241944,0
2010-10-01,4.05,4.08,3.85,3.88,683383,0
2010-10-04,3.85,3.85,3.74,3.75,264204,0
2010-10-05,3.78,3.94,3.75,3.94,154741,0
2010-10-06,3.95,3.97,3.82,3.84,226185,0
2010-10-07,3.87,3.87,3.65,3.69,177896,0
2010-10-08,3.71,3.83,3.65,3.8,106796,0
2010-10-11,3.76,3.83,3.76,3.79,69616,0
2010-10-12,3.75,3.79,3.7,3.74,62849,0
2010-10-13,3.74,3.95,3.73,3.88,320295,0
2010-10-14,3.89,3.91,3.82,3.86,53205,0
2010-10-15,3.9,3.9,3.84,3.9,80032,0
2010-10-18,3.86,3.93,3.83,3.87,93023,0
2010-10-19,3.8,3.84,3.69,3.71,146697,0
2010-10-20,3.75,3.81,3.72,3.74,84177,0
2010-10-21,3.77,3.77,3.59,3.6,101469,0
2010-10-22,3.63,3.71,3.6,3.64,81181,0
2010-10-25,3.66,3.69,3.6,3.65,76856,0
2010-10-26,3.61,3.65,3.57,3.59,66431,0
2010-10-27,3.56,3.58,3.46,3.57,94367,0
2010-10-28,3.59,3.59,3.55,3.56,42897,0
2010-10-29,3.54,3.68,3.54,3.68,101052,0
2010-11-01,3.68,3.7,3.51,3.55,105291,0
2010-11-02,3.61,3.74,3.55,3.74,89125,0
2010-11-03,3.71,3.74,3.66,3.68,84272,0
2010-11-04,3.66,3.87,3.65,3.87,143760,0
2010-11-05,3.89,3.89,3.65,3.78,376533,0
2010-11-08,3.8,3.92,3.74,3.91,438162,0
2010-11-09,3.92,4.04,3.91,3.97,466263,0
2010-11-10,4,4.14,4,4.14,773841,0
2010-11-11,4.16,4.23,4.08,4.18,325911,0
2010-11-12,4.13,4.18,4.1,4.13,211624,0
2010-11-15,4.14,4.2,4.1,4.14,200717,0
2010-11-16,4.16,4.16,4.04,4.11,247925,0
2010-11-17,4.11,4.17,4.11,4.14,126416,0
2010-11-18,4.2,4.36,4.18,4.29,265609,0
2010-11-19,4.62,4.74,4.51,4.64,1010019,0
2010-11-22,4.64,4.81,4.6,4.73,410629,0
2010-11-23,4.7,4.72,4.6,4.61,183669,0
2010-11-24,4.68,4.76,4.62,4.74,245797,0
2010-11-26,4.74,4.76,4.7,4.74,62270,0
2010-11-29,4.7,4.85,4.66,4.84,236541,0
2010-11-30,4.79,4.8,4.65,4.71,259874,0
2010-12-01,4.8,4.91,4.8,4.9,426431,0
2010-12-02,5.04,5.15,4.93,5.14,511258,0
2010-12-03,5.12,5.33,5.1,5.29,368643,0
2010-12-06,5.37,5.44,5.25,5.27,336456,0
2010-12-07,5.16,5.16,4.24,4.35,2361052,0
2010-12-08,4.18,4.23,4.01,4.18,5703419,0
2010-12-09,4.25,4.29,4.2,4.24,1643244,0
2010-12-10,4.25,4.36,4.2,4.33,617292,0
2010-12-13,4.41,4.41,4.27,4.31,493220,0
2010-12-14,4.34,4.35,4.18,4.2,799175,0
2010-12-15,4.18,4.24,4.06,4.06,431380,0
2010-12-16,4.16,4.16,4.03,4.12,437405,0
2010-12-17,4.12,4.14,4.06,4.12,791957,0
2010-12-20,4.07,4.15,3.97,4.01,1072005,0
2010-12-21,4.04,4.18,3.99,4.17,479078,0
2010-12-22,4.19,4.29,4.14,4.25,539826,0
2010-12-23,4.26,4.3,4.15,4.19,432573,0
2010-12-27,4.19,4.21,4.09,4.21,187601,0
2010-12-28,4.2,4.25,4.18,4.23,145337,0
2010-12-29,4.14,4.29,4.14,4.26,240510,0
2010-12-30,4.25,4.3,4.21,4.3,150523,0
2010-12-31,4.32,4.32,4.27,4.3,101386,0
2011-01-03,4.35,4.49,4.33,4.48,504218,0
2011-01-04,4.48,4.49,4.28,4.34,460716,0
2011-01-05,4.33,4.46,4.31,4.39,458370,0
2011-01-06,4.46,4.55,4.3,4.44,453997,0
2011-01-07,4.5,4.59,4.46,4.58,719336,0
2011-01-10,4.51,4.58,4.37,4.51,579630,0
2011-01-11,4.32,4.84,4.25,4.82,1070851,0
2011-01-12,4.8,4.82,4.71,4.76,380496,0
2011-01-13,4.75,4.96,4.58,4.72,679777,0
2011-01-14,4.72,4.8,4.72,4.74,541324,0
2011-01-18,4.74,4.8,4.72,4.77,516481,0
2011-01-19,4.75,4.8,4.52,4.52,610504,0
2011-01-20,4.5,4.52,4.25,4.41,494115,0
2011-01-21,4.52,4.52,4.25,4.28,469463,0
2011-01-24,4.27,4.38,4.2,4.25,484222,0
2011-01-25,4.54,4.56,4.13,4.2,245268,0
2011-01-26,4.22,4.39,4.09,4.39,236225,0
2011-01-27,4.39,4.45,4.22,4.25,171370,0
2011-01-28,4.26,4.27,4.1,4.12,335415,0
2011-01-31,4.13,4.3,4.1,4.21,372374,0
2011-02-01,4.16,4.21,4.1,4.16,519964,0
2011-02-02,4.16,4.2,4.13,4.2,213211,0
2011-02-03,4.18,4.36,4.15,4.28,461318,0
2011-02-04,4.24,4.3,4.18,4.23,170073,0
2011-02-07,4.19,4.32,4.19,4.21,194410,0
2011-02-08,4.12,4.2,4.09,4.14,416866,0
2011-02-09,4.11,4.18,4.02,4.05,357007,0
2011-02-10,4.02,4.12,4.02,4.02,213259,0
2011-02-11,4.16,4.31,4.11,4.3,818458,0
2011-02-14,4.26,4.48,4.26,4.44,430002,0
2011-02-15,4.51,4.55,4.41,4.41,445631,0
2011-02-16,4.45,4.48,4.37,4.48,239786,0
2011-02-18,4.59,4.62,4.48,4.52,278012,0
2011-02-22,4.74,4.74,4.5,4.56,361456,0
2011-02-23,4.52,4.78,4.52,4.74,544424,0
2011-02-24,4.9,4.96,4.75,4.79,526121,0
2011-02-25,4.8,4.94,4.8,4.94,312040,0
2011-02-28,4.95,5.03,4.75,4.95,695572,0
2011-03-01,4.95,4.95,4.58,4.61,474244,0
2011-03-02,4.65,4.75,4.62,4.75,343484,0
2011-03-03,4.79,4.79,4.73,4.79,287155,0
2011-03-04,4.63,4.85,4.62,4.77,199833,0
2011-03-07,4.85,4.85,4.7,4.72,305665,0
2011-03-08,4.75,4.78,4.65,4.66,239472,0
2011-03-09,4.67,4.75,4.62,4.64,124521,0
2011-03-10,4.6,4.6,4.29,4.29,616220,0
2011-03-11,4.48,4.52,4.08,4.2,814873,0
2011-03-14,4.2,4.23,4.12,4.17,587788,0
2011-03-15,4.13,4.19,4.02,4.16,463753,0
2011-03-16,4.2,4.47,4.11,4.16,494321,0
2011-03-17,4.25,4.39,4.25,4.35,311206,0
2011-03-18,4.46,4.46,4.26,4.35,406235,0
2011-03-21,4.43,4.55,4.4,4.48,290095,0
2011-03-22,4.5,4.55,4.39,4.52,272282,0
2011-03-23,4.6,4.78,4.53,4.56,411481,0
2011-03-24,4.59,4.59,4.44,4.51,247185,0
2011-03-25,4.54,4.8,4.5,4.66,440915,0
2011-03-28,4.7,4.78,4.62,4.66,302744,0
2011-03-29,4.68,4.83,4.63,4.81,295664,0
2011-03-30,4.84,4.94,4.75,4.91,641286,0
2011-03-31,4.96,5,4.83,4.86,519779,0
2011-04-01,4.92,4.96,4.79,4.8,349433,0
2011-04-04,4.83,4.92,4.79,4.85,290725,0
2011-04-05,4.85,4.88,4.75,4.84,186041,0
2011-04-06,4.85,4.86,4.7,4.75,248715,0
2011-04-07,4.73,4.85,4.65,4.69,293960,0
2011-04-08,4.7,4.81,4.63,4.71,339252,0
2011-04-11,4.75,4.78,4.46,4.49,431313,0
2011-04-12,4.36,4.47,4.25,4.3,397068,0
2011-04-13,4.36,4.5,4.35,4.49,409275,0
2011-04-14,4.48,4.5,4.39,4.5,187537,0
2011-04-15,4.48,4.64,4.46,4.6,567908,0
2011-04-18,4.54,4.54,4.37,4.44,273312,0
2011-04-19,4.45,4.48,4.33,4.42,225591,0
2011-04-20,4.51,4.51,4.45,4.49,208644,0
2011-04-21,4.5,4.6,4.4,4.49,470254,0
2011-04-25,4.5,4.53,4.39,4.45,163876,0
2011-04-26,4.48,4.5,4.45,4.46,256388,0
2011-04-27,4.51,4.51,4.41,4.49,420380,0
2011-04-28,4.47,4.51,4.4,4.49,334532,0
2011-04-29,4.46,4.55,4.46,4.5,315512,0
2011-05-02,4.5,4.54,4.4,4.4,237923,0
2011-05-03,4.41,4.47,4.2,4.28,261521,0
2011-05-04,4.25,4.42,4.15,4.2,328675,0
2011-05-05,4.16,4.2,4.01,4.14,382805,0
2011-05-06,4.12,4.18,3.95,4,870111,0
2011-05-09,3.99,4.05,3.89,3.98,557310,0
2011-05-10,3.97,4.14,3.96,4.11,303906,0
2011-05-11,4.1,4.15,3.69,3.76,611163,0
2011-05-12,3.69,3.78,3.57,3.71,404604,0
2011-05-13,3.7,3.7,3.56,3.59,433418,0
2011-05-16,3.55,3.55,3.31,3.35,692718,0
2011-05-17,3.35,3.67,3.35,3.48,841584,0
2011-05-18,3.51,3.68,3.5,3.63,436413,0
2011-05-19,3.69,3.69,3.45,3.46,697471,0
2011-05-20,3.46,3.64,3.37,3.51,429482,0
2011-05-23,3.5,3.5,3.4,3.4,316892,0
2011-05-24,3.38,3.45,3.25,3.26,844291,0
2011-05-25,3.28,3.41,3.25,3.38,530917,0
2011-05-26,3.38,3.44,3.36,3.36,343099,0
2011-05-27,3.4,3.49,3.39,3.41,457984,0
2011-05-31,3.48,3.49,3.33,3.39,576414,0
2011-06-01,3.41,3.45,3.2,3.2,1736678,0
2011-06-02,3.22,3.55,3.07,3.5,1337702,0
2011-06-03,3.51,3.65,3.35,3.55,652438,0
2011-06-06,3.58,3.58,3.36,3.38,498431,0
2011-06-07,3.4,3.63,3.38,3.43,399411,0
2011-06-08,3.46,3.5,3.38,3.38,763058,0
2011-06-09,3.34,3.45,3.32,3.35,549421,0
2011-06-10,3.35,3.39,3.29,3.31,268387,0
2011-06-13,3.27,3.37,3.25,3.25,274288,0
2011-06-14,3.32,3.36,3.28,3.34,510478,0
2011-06-15,3.33,3.33,3.25,3.25,382716,0
2011-06-16,3.27,3.42,3.25,3.32,484933,0
2011-06-17,3.35,3.39,3.31,3.36,457677,0
2011-06-20,3.39,3.39,3.31,3.38,184933,0
2011-06-21,3.43,3.49,3.38,3.47,256921,0
2011-06-22,3.47,3.52,3.44,3.47,181371,0
2011-06-23,3.44,3.44,3.33,3.4,338102,0
2011-06-24,3.42,3.46,3.33,3.39,522431,0
2011-06-27,3.4,3.42,3.31,3.35,308843,0
2011-06-28,3.35,3.37,3.34,3.36,336630,0
2011-06-29,3.37,3.38,3.12,3.33,1182416,0
2011-06-30,3.3,3.44,3.3,3.43,756092,0
2011-07-01,3.44,3.5,3.37,3.5,211823,0
2011-07-05,3.49,3.52,3.43,3.51,248201,0
2011-07-06,3.49,3.55,3.45,3.54,141531,0
2011-07-07,3.56,3.69,3.5,3.65,294486,0
2011-07-08,3.59,3.65,3.54,3.54,311011,0
2011-07-11,3.5,3.53,3.44,3.45,177005,0
2011-07-12,3.41,3.61,3.4,3.57,382965,0
2011-07-13,3.61,3.8,3.57,3.78,621154,0
2011-07-14,3.75,3.91,3.72,3.87,518952,0
2011-07-15,3.93,4.05,3.88,3.88,683074,0
2011-07-18,3.88,3.88,3.77,3.83,513456,0
2011-07-19,3.93,4,3.83,3.94,383509,0
2011-07-20,3.95,3.96,3.9,3.9,280308,0
2011-07-21,3.9,4.05,3.88,4.02,281183,0
2011-07-22,4.04,4.12,3.95,4.08,322256,0
2011-07-25,4.05,4.13,4,4,368421,0
2011-07-26,3.99,4.04,3.88,4,447075,0
2011-07-27,3.93,4.06,3.86,3.9,477281,0
2011-07-28,4.15,4.93,4.15,4.86,4018814,0
2011-07-29,4.73,4.94,4.6,4.75,850796,0
2011-08-01,4.79,4.79,4.52,4.65,490570,0
2011-08-02,4.62,4.75,4.48,4.49,415345,0
2011-08-03,4.43,4.65,4.21,4.64,1286714,0
2011-08-04,4.65,4.65,4.15,4.15,949720,0
2011-08-05,4.32,4.38,3.85,4.06,748267,0
2011-08-08,4,4.08,3.6,3.66,1028052,0
2011-08-09,4.02,4.2,3.6,4.2,920811,0
2011-08-10,4.12,4.19,3.78,3.93,869097,0
2011-08-11,4.08,4.18,3.92,4.11,625332,0
2011-08-12,4.18,4.3,3.96,4.01,459581,0
2011-08-15,4.09,4.2,4.04,4.17,238848,0
2011-08-16,4.14,4.17,4.01,4.04,359761,0
2011-08-17,4.08,4.2,3.88,4.02,270570,0
2011-08-18,3.89,4.01,3.77,3.88,441152,0
2011-08-19,3.8,3.94,3.69,3.9,400990,0
2011-08-22,4.04,4.04,3.66,3.69,337927,0
2011-08-23,3.7,3.91,3.65,3.9,374839,0
2011-08-24,3.91,3.94,3.74,3.88,204692,0
2011-08-25,3.92,3.92,3.7,3.71,261785,0
2011-08-26,3.73,3.86,3.65,3.8,530959,0
2011-08-29,3.89,4.07,3.89,4.06,788908,0
2011-08-30,4.06,4.12,3.9,4.06,421100,0
2011-08-31,4.07,4.23,4,4.15,565349,0
2011-09-01,4.17,4.26,4.17,4.18,373516,0
2011-09-02,4.13,4.2,4.02,4.06,340078,0
2011-09-06,4.02,4.03,3.86,3.99,442044,0
2011-09-07,4.06,4.29,3.99,4.26,584229,0
2011-09-08,4.23,4.35,4.18,4.2,309129,0
2011-09-09,4.15,4.19,4,4.07,266487,0
2011-09-12,3.98,4.21,3.91,4.08,320352,0
2011-09-13,4.17,4.17,4.01,4.06,290057,0
2011-09-14,4.08,4.19,3.97,4.14,339481,0
2011-09-15,4.17,4.22,3.99,4.22,210980,0
2011-09-16,4.24,4.27,4.18,4.27,439482,0
2011-09-19,4.18,4.32,4.02,4.27,335880,0
2011-09-20,4.28,4.45,4.23,4.28,635051,0
2011-09-21,4.23,4.24,3.95,3.95,680781,0
2011-09-22,3.93,3.93,3.44,3.5,960816,0
2011-09-23,3.37,3.5,3.3,3.47,481392,0
2011-09-26,3.48,3.56,3.3,3.56,244611,0
2011-09-27,3.6,3.75,3.5,3.56,330329,0
2011-09-28,3.52,3.55,3.2,3.21,289487,0
2011-09-29,3.32,3.36,3.2,3.28,241619,0
2011-09-30,3.16,3.3,2.96,3,472673,0
2011-10-03,2.87,3.08,2.63,2.63,560945,0
2011-10-04,2.6,2.99,2.35,2.96,759933,0
2011-10-05,2.98,2.98,2.75,2.93,303761,0
2011-10-06,2.91,3.15,2.87,3.1,419193,0
2011-10-07,3.18,3.24,2.88,2.92,287429,0
2011-10-10,3.03,3.1,2.97,3.09,239829,0
2011-10-11,3.11,3.19,3.04,3.19,274412,0
2011-10-12,3.21,3.29,3.07,3.27,366594,0
2011-10-13,3.23,3.3,3.1,3.23,167196,0
2011-10-14,3.29,3.43,3.19,3.39,164822,0
2011-10-17,3.39,3.45,3.19,3.22,317240,0
2011-10-18,3.26,3.43,3.12,3.41,241357,0
2011-10-19,3.41,3.42,3.31,3.34,196003,0
2011-10-20,3.37,3.37,3.2,3.33,163929,0
2011-10-21,3.43,3.51,3.34,3.5,337549,0
2011-10-24,3.53,3.6,3.46,3.59,218941,0
2011-10-25,3.52,3.52,3.33,3.42,270376,0
2011-10-26,3.48,3.6,3.35,3.59,196079,0
2011-10-27,3.79,3.9,3.63,3.88,511877,0
2011-10-28,3.85,3.99,3.79,3.96,306781,0
2011-10-31,3.83,3.84,3.65,3.7,191680,0
2011-11-01,3.42,3.55,3.2,3.25,433169,0
2011-11-02,3.36,3.52,3.26,3.51,379261,0
2011-11-03,3.56,3.61,3.36,3.4,276480,0
2011-11-04,3.32,3.4,3.29,3.31,196819,0
2011-11-07,3.32,3.52,3.3,3.49,398589,0
2011-11-08,3.4,3.64,3.4,3.6,282199,0
2011-11-09,3.48,3.53,3.35,3.37,398733,0
2011-11-10,3.49,3.56,3.4,3.43,332337,0
2011-11-11,3.51,3.59,3.48,3.59,358707,0
2011-11-14,3.56,3.56,3.45,3.49,277240,0
2011-11-15,3.46,3.55,3.4,3.53,185384,0
2011-11-16,3.49,3.63,3.44,3.45,207803,0
2011-11-17,3.48,3.48,3.3,3.34,250446,0
2011-11-18,3.34,3.45,3.34,3.42,341828,0
2011-11-21,3.33,3.34,3.08,3.11,741858,0
2011-11-22,3.15,3.16,3.02,3.08,482156,0
2011-11-23,3.03,3.13,2.95,2.95,291811,0
2011-11-25,2.94,3.03,2.82,2.82,173537,0
2011-11-28,2.99,3.05,2.93,3,285728,0
2011-11-29,3.01,3.01,2.89,2.93,242903,0
2011-11-30,3,3.2,3,3.2,649766,0
2011-12-01,3.22,3.41,3.18,3.37,491903,0
2011-12-02,3.42,3.53,3.37,3.44,439557,0
2011-12-05,3.5,3.55,3.4,3.43,384909,0
2011-12-06,3.43,3.5,3.38,3.46,208881,0
2011-12-07,3.46,3.5,3.35,3.44,161651,0
2011-12-08,3.43,3.48,3.21,3.22,222865,0
2011-12-09,3.2,3.45,3.12,3.41,368527,0
2011-12-12,3.33,3.36,3.26,3.36,188413,0
2011-12-13,3.39,3.45,3.15,3.17,313007,0
2011-12-14,3.18,3.23,2.91,3.2,453971,0
2011-12-15,3.22,3.36,3.17,3.21,181068,0
2011-12-16,3.28,3.28,3.18,3.21,372913,0
2011-12-19,3.39,3.39,3.07,3.07,296750,0
2011-12-20,3.16,3.3,3.16,3.3,340153,0
2011-12-21,3.39,3.39,3.22,3.3,99093,0
2011-12-22,3.31,3.34,3.2,3.31,190733,0
2011-12-23,3.32,3.35,3.26,3.29,184943,0
2011-12-27,3.19,3.29,3.19,3.27,167549,0
2011-12-28,3.25,3.29,3.05,3.11,252146,0
2011-12-29,3.11,3.24,3.06,3.17,268903,0
2011-12-30,3.15,3.2,3.14,3.18,163685,0
2012-01-03,3.04,3.3,2.9,3.27,399458,0
2012-01-04,3.27,3.27,3.14,3.17,298792,0
2012-01-05,3.17,3.24,3.12,3.22,128583,0
2012-01-06,3.24,3.31,3.23,3.31,222454,0
2012-01-09,3.25,3.32,3.17,3.19,156797,0
2012-01-10,3.26,3.26,3.18,3.22,216493,0
2012-01-11,3.21,3.23,3.1,3.11,228295,0
2012-01-12,3.12,3.14,3,3.03,205369,0
2012-01-13,2.95,3,2.87,2.87,320139,0
2012-01-17,2.89,2.98,2.86,2.89,286565,0
2012-01-18,2.85,2.92,2.82,2.85,319115,0
2012-01-19,2.86,2.86,2.66,2.67,378085,0
2012-01-20,2.68,2.75,2.65,2.72,319481,0
2012-01-23,2.89,2.92,2.81,2.86,418676,0
2012-01-24,2.85,2.99,2.82,2.99,501303,0
2012-01-25,2.97,3.14,2.95,3.12,217447,0
2012-01-26,3.15,3.15,2.91,2.93,403257,0
2012-01-27,2.94,2.97,2.85,2.96,215737,0
2012-01-30,2.94,3.02,2.89,2.89,162642,0
2012-01-31,2.93,3,2.9,3,343074,0
2012-02-01,3.04,3.13,2.99,3.05,339511,0
2012-02-02,3.06,3.09,2.96,3,275015,0
2012-02-03,3.08,3.08,3,3.05,239298,0
2012-02-06,3.03,3.08,2.99,3.02,170181,0
2012-02-07,3.01,3.07,3,3.03,157303,0
2012-02-08,3.01,3.09,3.01,3.07,219221,0
2012-02-09,3.08,3.1,3,3.01,187010,0
2012-02-10,2.98,3.01,2.94,2.95,125864,0
2012-02-13,3.01,3.07,2.94,3.03,174663,0
2012-02-14,3.02,3.03,2.95,3.02,145063,0
2012-02-15,2.99,3.09,2.97,2.98,135492,0
2012-02-16,3,3.07,2.96,3.05,264493,0
2012-02-17,3.07,3.09,3.02,3.08,225794,0
2012-02-21,3.12,3.25,3.09,3.2,627151,0
2012-02-22,3.21,3.25,3.16,3.16,127826,0
2012-02-23,3.18,3.2,3.1,3.15,187755,0
2012-02-24,3.15,3.22,3.1,3.19,426204,0
2012-02-27,3.16,3.19,2.93,2.99,754096,0
2012-02-28,2.99,3.08,2.97,2.99,246473,0
2012-02-29,3,3.04,2.87,2.87,324903,0
2012-03-01,2.92,2.94,2.82,2.83,292619,0
2012-03-02,2.85,2.92,2.71,2.72,416281,0
2012-03-05,2.72,2.89,2.71,2.83,231547,0
2012-03-06,2.83,2.85,2.75,2.77,197022,0
2012-03-07,2.78,2.86,2.78,2.84,73552,0
2012-03-08,2.74,2.89,2.6,2.87,177783,0
2012-03-09,2.89,2.95,2.8,2.88,243876,0
2012-03-12,2.88,2.88,2.75,2.76,222512,0
2012-03-13,2.8,2.83,2.67,2.81,433090,0
2012-03-14,2.83,2.85,2.69,2.71,211537,0
2012-03-15,2.71,2.86,2.71,2.73,152227,0
2012-03-16,2.75,2.95,2.71,2.95,891126,0
2012-03-19,3.03,3.36,3.02,3.26,1433708,0
2012-03-20,3.26,3.34,3.15,3.18,483543,0
2012-03-21,3.19,3.27,3.16,3.24,273665,0
2012-03-22,3.25,3.28,3,3.09,602310,0
2012-03-23,3.11,3.15,3.02,3.07,425713,0
2012-03-26,3.23,3.28,3.14,3.21,437696,0
2012-03-27,3.24,3.24,3.11,3.13,217698,0
2012-03-28,3.15,3.17,2.97,3,282550,0
2012-03-29,2.96,3.07,2.9,3.02,428942,0
2012-03-30,3.04,3.08,2.97,2.99,231926,0
2012-04-02,3,3.06,2.92,2.95,267654,0
2012-04-03,2.98,2.98,2.85,2.86,231558,0
2012-04-04,2.77,2.85,2.73,2.73,414431,0
2012-04-05,2.74,2.79,2.7,2.75,348810,0
2012-04-09,2.73,2.78,2.69,2.69,198287,0
2012-04-10,2.68,2.73,2.51,2.54,538054,0
2012-04-11,2.58,2.66,2.54,2.56,222677,0
2012-04-12,2.56,2.67,2.54,2.65,226674,0
2012-04-13,2.65,2.66,2.52,2.53,175022,0
2012-04-16,2.58,2.6,2.5,2.51,259462,0
2012-04-17,2.53,2.6,2.53,2.57,171291,0
2012-04-18,2.53,2.53,2.45,2.45,261856,0
2012-04-19,2.48,2.53,2.46,2.48,269569,0
2012-04-20,2.52,2.62,2.5,2.55,269058,0
2012-04-23,2.56,2.56,2.46,2.49,260614,0
2012-04-24,2.48,2.6,2.47,2.6,225646,0
2012-04-25,2.65,2.66,2.59,2.65,159128,0
2012-04-26,2.65,2.8,2.62,2.8,294693,0
2012-04-27,2.82,2.86,2.78,2.86,279011,0
2012-04-30,2.86,2.86,2.77,2.81,219233,0
2012-05-01,2.8,2.81,2.69,2.76,365483,0
2012-05-02,2.75,2.82,2.68,2.71,214148,0
2012-05-03,2.72,2.73,2.59,2.59,156372,0
2012-05-04,2.59,2.59,2.5,2.5,244496,0
2012-05-07,2.48,2.53,2.4,2.46,251308,0
2012-05-08,2.43,2.59,2.38,2.55,269747,0
2012-05-09,2.48,2.52,2.4,2.48,323893,0
2012-05-10,2.49,2.5,2.36,2.37,278244,0
2012-05-11,2.34,2.35,2.05,2.14,956929,0
2012-05-14,2.08,2.2,2.06,2.07,379191,0
2012-05-15,2.1,2.22,2.1,2.15,1126075,0
2012-05-16,2.15,2.2,2.04,2.05,440725,0
2012-05-17,2.03,2.08,2,2,299752,0
2012-05-18,2,2.04,1.98,1.99,310324,0
2012-05-21,1.99,2.09,1.99,2.06,309485,0
2012-05-22,2.05,2.08,1.91,1.94,296809,0
2012-05-23,1.94,1.96,1.86,1.91,413351,0
2012-05-24,1.92,1.98,1.86,1.89,263754,0
2012-05-25,1.9,1.97,1.88,1.97,171267,0
2012-05-29,2,2.01,1.93,1.96,258009,0
2012-05-30,1.91,1.95,1.81,1.83,243842,0
2012-05-31,1.83,1.91,1.78,1.8,542183,0
2012-06-01,1.74,1.85,1.69,1.72,384567,0
2012-06-04,1.69,1.78,1.66,1.7,268489,0
2012-06-05,1.65,1.81,1.65,1.72,439820,0
2012-06-06,1.76,1.85,1.75,1.81,425702,0
2012-06-07,1.86,1.93,1.71,1.72,272193,0
2012-06-08,1.7,1.75,1.64,1.65,336253,0
2012-06-11,1.68,1.72,1.55,1.55,354246,0
2012-06-12,1.57,1.66,1.57,1.66,205190,0
2012-06-13,1.66,1.7,1.63,1.68,209921,0
2012-06-14,1.67,1.88,1.67,1.82,421777,0
2012-06-15,1.8,1.91,1.75,1.87,376456,0
2012-06-18,1.86,1.92,1.79,1.92,249688,0
2012-06-19,1.94,1.98,1.88,1.9,360220,0
2012-06-20,1.91,1.94,1.89,1.92,227072,0
2012-06-21,1.91,1.93,1.73,1.74,289201,0
2012-06-22,1.94,2.01,1.75,2.01,589856,0
2012-06-25,2.12,2.12,1.86,1.89,254650,0
2012-06-26,1.9,1.99,1.88,1.96,153700,0
2012-06-27,1.97,2.03,1.92,1.93,319043,0
2012-06-28,1.9,2.01,1.88,1.98,191808,0
2012-06-29,2.01,2.01,1.89,1.93,225740,0
2012-07-02,1.8,2.05,1.8,2.05,335957,0
2012-07-03,2.01,2.04,1.98,2.04,115108,0
2012-07-05,2.01,2.02,1.95,2.01,160500,0
2012-07-06,1.94,2.03,1.94,1.97,120822,0
2012-07-09,1.96,1.99,1.96,1.97,71328,0
2012-07-10,1.99,2,1.89,1.95,149327,0
2012-07-11,1.94,1.99,1.85,1.92,128965,0
2012-07-12,1.89,1.9,1.85,1.86,153556,0
2012-07-13,1.87,1.97,1.87,1.97,114348,0
2012-07-16,1.97,2,1.94,1.96,69000,0
2012-07-17,1.97,1.97,1.89,1.96,99792,0
2012-07-18,1.95,1.98,1.85,1.96,111921,0
2012-07-19,1.97,1.97,1.87,1.9,80670,0
2012-07-20,1.87,1.91,1.85,1.86,82752,0
2012-07-23,1.85,1.89,1.81,1.83,163017,0
2012-07-24,1.85,1.9,1.84,1.87,161862,0
2012-07-25,1.9,1.9,1.85,1.85,178685,0
2012-07-26,1.89,1.9,1.86,1.89,126007,0
2012-07-27,1.88,1.97,1.86,1.96,177800,0
2012-07-30,1.95,2,1.91,1.91,174355,0
2012-07-31,1.96,1.98,1.91,1.95,109420,0
2012-08-01,1.96,1.98,1.87,1.87,220829,0
2012-08-02,1.93,1.94,1.83,1.83,128694,0
2012-08-03,1.85,1.94,1.85,1.93,166080,0
2012-08-06,1.93,1.94,1.87,1.93,126915,0
2012-08-07,1.94,1.99,1.88,1.91,261288,0
2012-08-08,1.9,1.98,1.9,1.97,83740,0
2012-08-09,1.96,2.02,1.95,1.98,193551,0
2012-08-10,1.97,2,1.9,1.9,109197,0
2012-08-13,1.9,1.95,1.89,1.91,55395,0
2012-08-14,1.93,1.95,1.82,1.83,185071,0
2012-08-15,1.83,1.86,1.8,1.82,150644,0
2012-08-16,1.83,1.85,1.75,1.78,316797,0
2012-08-17,1.77,1.79,1.74,1.75,229059,0
2012-08-20,1.75,1.79,1.72,1.75,95341,0
2012-08-21,1.77,1.8,1.75,1.79,166082,0
2012-08-22,1.79,1.79,1.69,1.72,204918,0
2012-08-23,1.71,1.73,1.68,1.71,125944,0
2012-08-24,1.7,1.7,1.64,1.66,329556,0
2012-08-27,1.67,1.67,1.63,1.66,65406,0
2012-08-28,1.66,1.67,1.63,1.65,143810,0
2012-08-29,1.68,1.68,1.6,1.61,223465,0
2012-08-30,1.6,1.61,1.55,1.55,368781,0
2012-08-31,1.58,1.63,1.56,1.6,168972,0
2012-09-04,1.59,1.6,1.55,1.56,161169,0
2012-09-05,1.61,1.64,1.56,1.59,372510,0
2012-09-06,1.63,1.72,1.6,1.72,887134,0
2012-09-07,1.72,1.82,1.7,1.77,261637,0
2012-09-10,1.79,1.83,1.74,1.82,281438,0
2012-09-11,1.82,1.86,1.8,1.83,207977,0
2012-09-12,1.83,1.87,1.83,1.87,154299,0
2012-09-13,1.96,1.96,1.78,1.89,355889,0
2012-09-14,1.91,1.92,1.85,1.88,309491,0
2012-09-17,1.86,1.91,1.81,1.84,216500,0
2012-09-18,1.86,1.87,1.76,1.84,319348,0
2012-09-19,1.86,1.86,1.76,1.84,252269,0
2012-09-20,1.81,1.86,1.79,1.84,112494,0
2012-09-21,1.88,1.89,1.76,1.82,377336,0
2012-09-24,1.8,1.83,1.78,1.8,242305,0
2012-09-25,1.8,1.83,1.72,1.73,213648,0
2012-09-26,1.73,1.76,1.68,1.71,137435,0
2012-09-27,1.69,1.73,1.65,1.69,332350,0
2012-09-28,1.67,1.7,1.66,1.66,166550,0
2012-10-01,1.67,1.78,1.67,1.73,476045,0
2012-10-02,1.75,1.75,1.65,1.67,403507,0
2012-10-03,1.65,1.65,1.17,1.25,2826039,0
2012-10-04,1.27,1.41,1.27,1.35,662370,0
2012-10-05,1.37,1.4,1.28,1.28,334066,0
2012-10-08,1.26,1.37,1.25,1.35,260681,0
2012-10-09,1.36,1.39,1.29,1.3,242730,0
2012-10-10,1.3,1.32,1.25,1.26,198782,0
2012-10-11,1.28,1.3,1.26,1.27,234920,0
2012-10-12,1.26,1.29,1.25,1.25,89340,0
2012-10-15,1.25,1.27,1.23,1.23,151782,0
2012-10-16,1.23,1.25,1.22,1.23,233995,0
2012-10-17,1.23,1.24,1.19,1.21,378827,0
2012-10-18,1.21,1.21,1.11,1.11,475899,0
2012-10-19,1.13,1.13,1.02,1.09,1017459,0
2012-10-22,1.05,1.12,1.02,1.1,285389,0
2012-10-23,1.09,1.14,1.07,1.08,131143,0
2012-10-24,1.08,1.12,1.05,1.08,144686,0
2012-10-25,1.1,1.12,1.05,1.09,162675,0
2012-10-26,1.1,1.11,1.06,1.06,136183,0
2012-10-31,1.05,1.12,1.05,1.12,180614,0
2012-11-01,1.11,1.15,1.1,1.14,240857,0
2012-11-02,1.11,1.15,1.05,1.08,198533,0
2012-11-05,1.07,1.08,1.03,1.05,202203,0
2012-11-06,1.01,1.08,1.01,1.06,228835,0
2012-11-07,1.04,1.06,0.88,0.97,441088,0
2012-11-08,0.97,1,0.89,0.89,827874,0
2012-11-09,0.89,1.25,0.86,0.88,1207794,0
2012-11-12,0.88,0.96,0.82,0.84,920881,0
2012-11-13,0.84,0.84,0.79,0.8,843737,0
2012-11-14,0.82,0.82,0.77,0.77,280609,0
2012-11-15,0.77,0.8,0.7,0.72,734117,0
2012-11-16,0.71,0.82,0.7,0.74,824000,0
2012-11-19,0.77,0.84,0.76,0.79,264468,0
2012-11-20,0.79,0.82,0.74,0.76,359358,0
2012-11-21,0.75,0.77,0.7,0.72,946284,0
2012-11-23,0.76,0.76,0.72,0.74,555312,0
2012-11-26,0.74,0.81,0.74,0.79,351381,0
2012-11-27,0.76,0.92,0.76,0.88,727340,0
2012-11-28,0.93,0.95,0.87,0.91,536256,0
2012-11-29,0.94,0.98,0.91,0.95,1404984,0
2012-11-30,0.96,1.04,0.95,0.99,2527731,0
2012-12-03,1.01,1.06,0.97,0.99,796117,0
2012-12-04,0.97,1.13,0.93,0.96,281378,0
2012-12-05,0.95,0.97,0.89,0.91,313764,0
2012-12-06,0.9,0.92,0.87,0.89,289383,0
2012-12-07,0.85,0.9,0.85,0.9,222126,0
2012-12-10,1.12,1.12,0.91,0.91,271926,0
2012-12-11,0.91,0.94,0.89,0.91,196884,0
2012-12-12,0.95,0.99,0.89,0.9,167379,0
2012-12-13,0.89,0.91,0.86,0.87,244914,0
2012-12-14,0.87,0.9,0.81,0.82,358007,0
2012-12-17,0.82,0.91,0.8,0.85,252285,0
2012-12-18,0.85,0.9,0.83,0.89,364423,0
2012-12-19,0.9,0.96,0.89,0.94,240764,0
2012-12-20,0.96,1.07,0.94,1.07,598617,0
2012-12-21,1.04,1.19,1.04,1.19,1153151,0
2012-12-24,1.24,1.29,1.17,1.25,724813,0
2012-12-26,1.28,1.38,1.25,1.33,710442,0
2012-12-27,1.36,1.36,1.19,1.26,434402,0
2012-12-28,1.18,1.24,1.18,1.24,261921,0
2012-12-31,1.23,1.26,1.15,1.21,489554,0
2013-01-02,1.25,1.26,1.2,1.23,340124,0
2013-01-03,1.24,1.3,1.23,1.24,299058,0
2013-01-04,1.3,1.3,1.27,1.29,208171,0
2013-01-07,1.32,1.34,1.25,1.25,375300,0
2013-01-08,1.25,1.27,1.21,1.24,182274,0
2013-01-09,1.24,1.26,1.2,1.26,363867,0
2013-01-10,1.26,1.28,1.2,1.26,219851,0
2013-01-11,1.28,1.29,1.24,1.26,150625,0
2013-01-14,1.29,1.29,1.22,1.24,199145,0
2013-01-15,1.22,1.24,1.13,1.15,422295,0
2013-01-16,1.18,1.19,1.14,1.14,348131,0
2013-01-17,1.14,1.17,1.13,1.17,113018,0
2013-01-18,1.16,1.17,1.13,1.13,168519,0
2013-01-22,1.13,1.14,1.09,1.12,222634,0
2013-01-23,1.1,1.15,1.09,1.11,180680,0
2013-01-24,1.12,1.16,1.1,1.13,244724,0
2013-01-25,1.14,1.17,1.13,1.14,278384,0
2013-01-28,1.12,1.16,1.07,1.13,282477,0
2013-01-29,1.15,1.16,1.1,1.16,206783,0
2013-01-30,1.16,1.17,1.11,1.13,132523,0
2013-01-31,1.1,1.13,1.08,1.09,311087,0
2013-02-01,1.07,1.11,1.01,1.07,538540,0
2013-02-04,1.06,1.08,1.04,1.05,339204,0
2013-02-05,1.05,1.07,1.04,1.06,187619,0
2013-02-06,1.05,1.18,1.05,1.17,481732,0
2013-02-07,1.19,1.33,1.18,1.3,632211,0
2013-02-08,1.35,1.35,1.27,1.35,467058,0
2013-02-11,1.37,1.38,1.27,1.33,423605,0
2013-02-12,1.34,1.34,1.29,1.31,168070,0
2013-02-13,1.29,1.36,1.23,1.25,145031,0
2013-02-14,1.23,1.25,1.18,1.2,175880,0
2013-02-15,1.23,1.25,1.18,1.22,218273,0
2013-02-19,1.24,1.24,1.19,1.21,212749,0
2013-02-20,1.21,1.25,1.15,1.15,321556,0
2013-02-21,1.18,1.25,1.15,1.16,168318,0
2013-02-22,1.17,1.17,1.15,1.16,154382,0
2013-02-25,1.17,1.17,1.11,1.12,134205,0
2013-02-26,1.12,1.15,1.11,1.14,102835,0
2013-02-27,1.15,1.15,1.13,1.15,129971,0
2013-02-28,1.14,1.16,1.14,1.15,177552,0
2013-03-01,1.14,1.2,1.13,1.18,354747,0
2013-03-04,1.15,1.17,1.09,1.12,279690,0
2013-03-05,1.14,1.14,1.12,1.12,154677,0
2013-03-06,1.12,1.16,1.12,1.14,106870,0
2013-03-07,1.14,1.24,1.13,1.24,268970,0
2013-03-08,1.27,1.3,1.24,1.27,351749,0
2013-03-11,1.26,1.28,1.21,1.27,204505,0
2013-03-12,1.34,1.37,1.29,1.34,503660,0
2013-03-13,1.39,1.4,1.31,1.33,1158300,0
2013-03-14,1.33,1.36,1.31,1.32,359728,0
2013-03-15,1.33,1.36,1.31,1.36,710486,0
2013-03-18,1.33,1.38,1.33,1.36,383907,0
2013-03-19,1.36,1.7,1.36,1.62,3729526,0
2013-03-20,1.6,1.72,1.5,1.55,1212950,0
2013-03-21,1.54,1.58,1.5,1.55,432504,0
2013-03-22,1.59,1.7,1.56,1.61,808476,0
2013-03-25,1.66,1.78,1.55,1.75,1115162,0
2013-03-26,1.79,1.84,1.7,1.77,634606,0
2013-03-27,1.77,1.82,1.72,1.79,562136,0
2013-03-28,1.77,1.77,1.7,1.76,502892,0
2013-04-01,1.84,2.05,1.8,2.01,2281542,0
2013-04-02,2.02,2.18,2.02,2.06,1453479,0
2013-04-03,2.05,2.07,1.85,1.95,968131,0
2013-04-04,1.98,2.09,1.98,2.05,634626,0
2013-04-05,2.05,2.42,2.05,2.39,2142238,0
2013-04-08,2.44,2.74,2.42,2.6,2524819,0
2013-04-09,2.6,2.75,2.55,2.72,1869608,0
2013-04-10,2.7,2.84,2.69,2.8,1644280,0
2013-04-11,2.85,2.88,2.74,2.86,1242659,0
2013-04-12,2.81,2.86,2.71,2.81,1407174,0
2013-04-15,2.78,2.79,2.55,2.64,1662579,0
2013-04-16,2.7,2.78,2.52,2.69,541756,0
2013-04-17,2.66,2.68,2.33,2.34,1308393,0
2013-04-18,2.31,2.47,2.15,2.43,1740247,0
2013-04-19,2.38,2.4,2.25,2.35,566996,0
2013-04-22,2.4,2.46,2.2,2.42,1021097,0
2013-04-23,2.43,2.55,2.39,2.55,682797,0
2013-04-24,2.58,2.75,2.55,2.7,834873,0
2013-04-25,2.74,2.84,2.69,2.78,747032,0
2013-04-26,2.77,2.79,2.58,2.75,552901,0
2013-04-29,2.81,2.88,2.73,2.83,712163,0
2013-04-30,2.82,2.82,2.71,2.8,725223,0
2013-05-01,2.8,2.8,2.56,2.57,641843,0
2013-05-02,2.57,2.8,2.56,2.73,766283,0
2013-05-03,2.78,2.84,2.61,2.68,1190771,0
2013-05-06,2.69,2.75,2.6,2.71,350627,0
2013-05-07,2.73,2.99,2.73,2.98,2062966,0
2013-05-08,3.02,3.26,2.8,2.85,2476482,0
2013-05-09,2.88,2.91,2.76,2.83,957585,0
2013-05-10,2.8,3.08,2.8,3.07,974651,0
2013-05-13,2.99,3.14,2.99,3.04,625607,0
2013-05-14,3.1,3.13,2.95,2.99,716533,0
2013-05-15,3,3,2.83,2.88,704784,0
2013-05-16,2.9,2.98,2.81,2.84,616781,0
2013-05-17,2.9,3.07,2.86,2.87,839467,0
2013-05-20,2.91,3.05,2.91,2.95,700152,0
2013-05-21,2.97,3.03,2.87,2.95,517836,0
2013-05-22,2.97,3.04,2.83,2.89,690130,0
2013-05-23,2.84,2.91,2.75,2.9,472839,0
2013-05-24,2.87,3.03,2.77,2.83,408049,0
2013-05-28,2.92,2.93,2.77,2.8,300472,0
2013-05-29,2.82,2.82,2.65,2.65,414507,0
2013-05-30,2.64,2.71,2.49,2.52,1113758,0
2013-05-31,2.5,2.62,2.48,2.48,523352,0
2013-06-03,2.5,2.54,2.4,2.47,583994,0
2013-06-04,2.5,2.5,2.35,2.35,662664,0
2013-06-05,2.38,2.4,2.17,2.2,996308,0
2013-06-06,2.26,2.52,2.25,2.49,1040983,0
2013-06-07,2.42,2.61,2.41,2.58,651503,0
2013-06-10,2.58,2.63,2.52,2.6,306574,0
2013-06-11,2.52,2.6,2.49,2.57,278769,0
2013-06-12,2.58,2.61,2.45,2.5,321735,0
2013-06-13,2.5,2.62,2.45,2.59,528026,0
2013-06-14,2.63,2.63,2.47,2.5,187481,0
2013-06-17,2.54,2.77,2.54,2.76,649378,0
2013-06-18,2.8,2.8,2.68,2.72,320634,0
2013-06-19,2.75,2.89,2.75,2.84,571906,0
2013-06-20,2.82,2.83,2.69,2.7,455550,0
2013-06-21,2.7,2.78,2.53,2.53,812654,0
2013-06-24,2.49,2.61,2.42,2.55,213179,0
2013-06-25,2.66,2.67,2.53,2.64,237323,0
2013-06-26,2.47,2.75,2.47,2.67,176091,0
2013-06-27,2.68,2.7,2.59,2.63,212071,0
2013-06-28,2.64,2.67,2.55,2.67,1891962,0
2013-07-01,2.68,2.72,2.65,2.69,246010,0
2013-07-02,2.68,2.76,2.62,2.76,493489,0
2013-07-03,2.94,3.09,2.92,2.98,1269612,0
2013-07-05,2.94,3.1,2.86,3.03,813884,0
2013-07-08,3.05,3.33,2.98,3.2,1453703,0
2013-07-09,3.21,3.23,3.12,3.22,640122,0
2013-07-10,3.23,3.6,3.2,3.5,1222786,0
2013-07-11,3.5,3.5,3.38,3.45,639184,0
2013-07-12,3.4,3.48,3.23,3.26,382191,0
2013-07-15,3.23,3.28,3.1,3.27,436922,0
2013-07-16,3.3,3.39,3.24,3.38,299345,0
2013-07-17,3.4,3.55,3.35,3.52,619070,0
2013-07-18,3.52,3.7,3.52,3.67,685966,0
2013-07-19,3.67,3.69,3.4,3.45,1113431,0
2013-07-22,3.46,3.65,3.45,3.53,521243,0
2013-07-23,3.57,3.63,3.52,3.6,269828,0
2013-07-24,3.6,3.6,3.45,3.5,321217,0
2013-07-25,3.49,3.63,3.49,3.58,300012,0
2013-07-26,3.5,3.61,3.47,3.57,263461,0
2013-07-29,3.57,3.57,3.41,3.45,477130,0
2013-07-30,3.4,3.44,3.3,3.31,628301,0
2013-07-31,3.31,3.48,3.27,3.3,873244,0
2013-08-01,3.38,3.55,3.32,3.38,712074,0
2013-08-02,3.4,3.46,3.31,3.37,434686,0
2013-08-05,3.46,3.46,3.28,3.34,508601,0
2013-08-06,3.03,3.27,2.78,3.14,1519071,0
2013-08-07,3.14,3.26,3.06,3.07,531118,0
2013-08-08,3.1,3.3,3.06,3.3,519060,0
2013-08-09,3.34,3.34,3.16,3.16,288795,0
2013-08-12,3.17,3.21,3.11,3.14,141960,0
2013-08-13,3.17,3.22,3.11,3.13,131894,0
2013-08-14,3.15,3.25,3.13,3.21,271386,0
2013-08-15,3.18,3.22,3.09,3.09,275767,0
2013-08-16,3.09,3.12,2.91,2.98,537291,0
2013-08-19,2.98,2.99,2.78,2.83,603488,0
2013-08-20,2.85,2.87,2.75,2.77,440173,0
2013-08-21,2.75,2.8,2.63,2.64,334624,0
2013-08-22,2.62,2.85,2.6,2.79,611296,0
2013-08-23,2.83,3.1,2.82,3.08,601782,0
2013-08-26,3.06,3.24,3.05,3.21,559988,0
2013-08-27,3.19,3.23,3.15,3.18,454460,0
2013-08-28,3.18,3.25,2.96,3.13,526846,0
2013-08-29,3.14,3.23,3.13,3.18,336967,0
2013-08-30,3.16,3.22,3.14,3.15,363363,0
2013-09-03,3.15,3.34,3.15,3.25,417528,0
2013-09-04,3.27,3.57,3.24,3.57,1272062,0
2013-09-05,3.55,3.57,3.25,3.26,692278,0
2013-09-06,3.3,3.59,3.3,3.51,1018799,0
2013-09-09,3.59,3.64,3.51,3.55,630224,0
2013-09-10,3.6,3.74,3.56,3.66,666026,0
2013-09-11,3.7,3.97,3.66,3.94,901438,0
2013-09-12,3.99,4.39,3.95,4.23,1661148,0
2013-09-13,4.26,4.38,4.15,4.25,862224,0
2013-09-16,4.32,4.65,4.31,4.52,1300278,0
2013-09-17,4.55,4.55,4.26,4.37,983244,0
2013-09-18,4.4,4.49,4.1,4.3,1011126,0
2013-09-19,4.32,4.35,4.18,4.18,450808,0
2013-09-20,4.25,4.3,4.13,4.22,846558,0
2013-09-23,4.25,4.32,4.2,4.28,802910,0
2013-09-24,4.26,4.3,4.2,4.22,358074,0
2013-09-25,4.25,4.27,4.16,4.16,422693,0
2013-09-26,4.16,4.23,4.06,4.13,531548,0
2013-09-27,4.11,4.17,4.05,4.05,249909,0
2013-09-30,3.95,4.2,3.9,3.95,786966,0
2013-10-01,4.01,4.39,4.01,4.32,1494450,0
2013-10-02,4.25,4.53,4.18,4.42,1133084,0
2013-10-03,4.4,4.47,4.12,4.25,580834,0
2013-10-04,4.32,4.33,4.23,4.24,447683,0
2013-10-07,4.2,4.29,4.12,4.14,429492,0
2013-10-08,4.14,4.22,4,4.13,613927,0
2013-10-09,4.16,4.16,3.9,3.94,909237,0
2013-10-10,4.06,4.2,4.02,4.11,510822,0
2013-10-11,4.09,4.3,4.06,4.2,641358,0
2013-10-14,4.15,4.49,4.15,4.25,845669,0
2013-10-15,4.27,4.33,4.1,4.14,429050,0
2013-10-16,4.2,4.64,4.19,4.56,1143210,0
2013-10-17,4.5,4.9,4.5,4.74,1239146,0
2013-10-18,4.79,5.03,4.76,4.94,1220468,0
2013-10-21,5.04,5.11,4.88,4.88,1091671,0
2013-10-22,4.94,5,4.58,4.69,1034978,0
2013-10-23,4.65,4.65,4.41,4.49,811883,0
2013-10-24,4.48,4.82,4.46,4.68,464152,0
2013-10-25,4.71,4.79,4.45,4.53,556077,0
2013-10-28,4.53,4.53,4.19,4.34,879122,0
2013-10-29,4.34,4.41,4.18,4.32,444093,0
2013-10-30,4.34,4.39,4.07,4.1,577587,0
2013-10-31,4.05,4.43,3.97,4.32,1182000,0
2013-11-01,4.3,4.37,4.15,4.32,900080,0
2013-11-04,4.31,4.46,4.2,4.46,783386,0
2013-11-05,4.17,4.65,4.05,4.4,1016188,0
2013-11-06,4.43,4.6,4.31,4.38,729121,0
2013-11-07,4.26,4.38,4.2,4.35,922606,0
2013-11-08,4.35,4.54,4.35,4.43,516084,0
2013-11-11,4.33,4.58,4.2,4.38,517109,0
2013-11-12,4.35,4.36,4.18,4.2,416995,0
2013-11-13,4.18,4.5,4.18,4.46,633267,0
2013-11-14,4.45,4.49,4.37,4.43,226545,0
2013-11-15,4.4,4.5,4.38,4.47,289914,0
2013-11-18,4.54,4.88,4.49,4.57,1000466,0
2013-11-19,4.67,4.67,4.39,4.39,807412,0
2013-11-20,4.38,4.54,4.31,4.42,381860,0
2013-11-21,4.41,4.74,4.41,4.7,678777,0
2013-11-22,4.81,5.6,4.81,5.59,3496816,0
2013-11-25,5.53,5.72,5.25,5.7,1601633,0
2013-11-26,5.78,5.92,5.59,5.78,1087154,0
2013-11-27,5.76,5.81,5.6,5.7,679393,0
2013-11-29,5.75,5.96,5.69,5.89,683478,0
2013-12-02,5.9,6.01,5.75,5.92,859283,0
2013-12-03,5.88,5.92,5.62,5.77,797247,0
2013-12-04,5.73,5.89,5.65,5.83,677155,0
2013-12-05,5.9,6,5.76,5.98,414380,0
2013-12-06,5.94,5.95,5.38,5.45,1460544,0
2013-12-09,5.45,5.53,5.33,5.49,643148,0
2013-12-10,5.46,5.55,5.26,5.34,584455,0
2013-12-11,5.37,5.37,5.03,5.08,754683,0
2013-12-12,5.09,5.34,5.06,5.21,569357,0
2013-12-13,5.21,5.29,5.07,5.28,549072,0
2013-12-16,5.29,5.56,5.29,5.38,754726,0
2013-12-17,5.38,5.52,5.33,5.44,674805,0
2013-12-18,5.47,5.5,5.25,5.35,541867,0
2013-12-19,5.58,5.7,5.47,5.66,981596,0
2013-12-20,5.7,6,5.69,5.98,1787794,0
2013-12-23,6.05,6.8,6.05,6.26,2593417,0
2013-12-24,6.4,6.69,6.35,6.48,1023291,0
2013-12-26,6.6,6.79,6.52,6.53,1401989,0
2013-12-27,6.55,6.74,6.41,6.43,677109,0
2013-12-30,6.42,6.61,6.08,6.38,1038277,0
2013-12-31,6.52,6.99,6.4,6.92,3127673,0
2014-01-02,6.9,6.96,6.45,6.55,1571277,0
2014-01-03,6.54,6.84,6.34,6.46,1048829,0
2014-01-06,6.5,6.6,6.3,6.31,973028,0
2014-01-07,6.34,6.47,6.3,6.32,531451,0
2014-01-08,6.34,6.42,6.29,6.36,576712,0
2014-01-09,6.35,6.37,6.21,6.3,940830,0
2014-01-10,6.3,6.62,5.9,6.62,839757,0
2014-01-13,6.6,6.69,6.35,6.42,858836,0
2014-01-14,6.5,6.81,6.45,6.76,910224,0
2014-01-15,6.8,6.85,6.56,6.7,589200,0
2014-01-16,6.67,6.8,6.58,6.66,593461,0
2014-01-17,6.66,6.66,6.42,6.47,473939,0
2014-01-21,6.52,6.7,6.36,6.68,1101154,0
2014-01-22,6.67,6.95,6.56,6.76,1077892,0
2014-01-23,6.8,6.9,6.54,6.63,778930,0
2014-01-24,6.6,6.63,6.06,6.25,1407372,0
2014-01-27,6.17,6.19,5.66,5.93,1107765,0
2014-01-28,5.93,6.17,5.86,6.05,647379,0
2014-01-29,5.98,5.99,5.78,5.8,752774,0
2014-01-30,5.73,5.8,5.51,5.65,1271817,0
2014-01-31,5.6,6.06,5.54,5.96,1076623,0
2014-02-03,5.99,6.29,5.75,5.82,588085,0
2014-02-04,5.9,6.23,5.9,5.93,659106,0
2014-02-05,5.9,5.9,5.33,5.57,1080562,0
2014-02-06,5.6,5.71,5.35,5.38,762775,0
2014-02-07,5.37,5.5,5.12,5.47,949397,0
2014-02-10,5.46,5.55,5.3,5.53,464502,0
2014-02-11,5.52,5.71,5.5,5.65,491057,0
2014-02-12,5.73,5.98,5.73,5.83,707288,0
2014-02-13,5.86,6.15,5.79,6.1,824311,0
2014-02-14,6.15,6.86,6.12,6.73,2689498,0
2014-02-18,6.87,7.1,6.8,7.06,1940482,0
2014-02-19,6.87,7.13,6.52,6.65,1091369,0
2014-02-20,6.66,6.92,6.66,6.69,726652,0
2014-02-21,6.74,6.81,6.4,6.49,845510,0
2014-02-24,6.47,6.85,6.44,6.67,644835,0
2014-02-25,6.69,6.69,6.46,6.67,662120,0
2014-02-26,6.65,6.7,6.5,6.52,338684,0
2014-02-27,6.52,6.65,6.35,6.45,849135,0
2014-02-28,6.47,6.65,6.3,6.38,643457,0
2014-03-03,6.3,6.5,6.13,6.33,902961,0
2014-03-04,6.4,6.57,6.31,6.33,834781,0
2014-03-05,6.28,6.35,6.09,6.24,849764,0
2014-03-06,6.25,6.33,6.08,6.14,535432,0
2014-03-07,6.19,6.25,6.06,6.21,335110,0
2014-03-10,6.22,6.25,6.04,6.09,515854,0
2014-03-11,6.12,6.12,5.66,5.68,963927,0
2014-03-12,5.65,6.18,5.55,6.01,902116,0
2014-03-13,6.02,6.08,5.66,6.02,925544,0
2014-03-14,5.4,5.51,5.13,5.17,3314366,0
2014-03-17,5.21,5.61,5.21,5.59,1160053,0
2014-03-18,5.61,6.01,5.57,6.01,1025207,0
2014-03-19,5.97,5.99,5.75,5.81,858100,0
2014-03-20,5.81,5.86,5.64,5.85,449628,0
2014-03-21,5.9,5.92,5.6,5.64,1019511,0
2014-03-24,5.5,5.56,5.22,5.47,739546,0
2014-03-25,5.51,5.74,5.42,5.5,581734,0
2014-03-26,5.46,5.5,5.25,5.25,961000,0
2014-03-27,5.27,5.37,5.15,5.21,1127052,0
2014-03-28,5.18,5.25,5.05,5.12,974078,0
2014-03-31,5.15,5.47,5.1,5.47,1689723,0
2014-04-01,5.72,6.28,5.72,6.09,2922579,0
2014-04-02,6.18,6.18,5.89,6,826691,0
2014-04-03,6.08,6.59,6.08,6.27,2174514,0
2014-04-04,6.33,6.45,5.91,6.12,987008,0
2014-04-07,6.07,6.39,5.75,6.33,1626147,0
2014-04-08,6.31,6.72,6.27,6.66,2160455,0
2014-04-09,6.71,6.85,6.5,6.53,970688,0
2014-04-10,6.54,6.56,6.15,6.19,899331,0
2014-04-11,6.08,6.28,6.06,6.2,492335,0
2014-04-14,6.35,6.49,6.18,6.28,668971,0
2014-04-15,6.28,6.39,5.93,6.23,1020442,0
2014-04-16,6.03,6.34,6.03,6.23,592334,0
2014-04-17,6.23,6.29,6.1,6.2,481791,0
2014-04-21,6.24,6.5,6.19,6.4,854453,0
2014-04-22,6.44,6.7,6.35,6.62,1048093,0
2014-04-23,6.59,6.65,6.42,6.54,1441510,0
2014-04-24,6.6,6.81,6.45,6.6,1277233,0
2014-04-25,6.54,6.54,6.28,6.28,912905,0
2014-04-28,6.36,6.43,6.25,6.28,914137,0
2014-04-29,6.3,6.83,6.3,6.62,1265144,0
2014-04-30,6.55,6.64,6.35,6.63,1075773,0
2014-05-01,6.64,6.64,6.25,6.29,829713,0
2014-05-02,6.49,6.68,6.37,6.47,930452,0
2014-05-05,6.44,6.45,6.28,6.29,662364,0
2014-05-06,6.28,6.37,6.13,6.19,908792,0
2014-05-07,6.22,6.28,5.95,6.17,1274674,0
2014-05-08,5.95,6.39,5.95,6.25,2385648,0
2014-05-09,6.2,6.39,6.13,6.24,1119319,0
2014-05-12,6.25,6.45,6.24,6.4,930222,0
2014-05-13,6.43,6.54,6.28,6.48,949798,0
2014-05-14,6.37,6.75,6.37,6.62,1268535,0
2014-05-15,6.6,6.74,6.5,6.7,998632,0
2014-05-16,6.7,6.95,6.66,6.93,1498895,0
2014-05-19,7.04,7.49,6.98,7.34,2935989,0
2014-05-20,7.24,7.38,7.05,7.19,1334151,0
2014-05-21,7.32,7.45,7.21,7.39,907192,0
2014-05-22,7.39,7.6,7.37,7.53,876749,0
2014-05-23,7.52,7.82,7.5,7.65,966883,0
2014-05-27,7.85,7.92,7.56,7.72,1268495,0
2014-05-28,7.73,7.77,7.49,7.51,913138,0
2014-05-29,7.5,7.85,7.4,7.77,1093309,0
2014-05-30,7.83,7.83,7.42,7.43,1174677,0
2014-06-02,7.43,7.6,7.19,7.28,981964,0
2014-06-03,7.26,7.39,7.21,7.28,594306,0
2014-06-04,7.23,7.24,7.01,7.15,994283,0
2014-06-05,7.19,7.24,6.85,6.92,1674856,0
2014-06-06,6.97,7.34,6.95,7.32,944553,0
2014-06-09,7.5,7.79,7.43,7.66,1540858,0
2014-06-10,7.75,7.94,7.7,7.73,1271816,0
2014-06-11,7.77,7.8,7.35,7.5,1080704,0
2014-06-12,7.52,7.59,7.29,7.39,1113385,0
2014-06-13,7.41,7.49,7.15,7.23,1105903,0
2014-06-16,7.19,7.74,7.16,7.57,1310384,0
2014-06-17,7.68,8.14,7.44,7.95,1900605,0
2014-06-18,8,8.35,8,8.31,1939869,0
2014-06-19,8.43,8.44,7.96,8.3,1634628,0
2014-06-20,8.36,8.95,8.33,8.89,11316098,0
2014-06-23,8.9,9.1,8.63,8.99,1659134,0
2014-06-24,9.1,9.1,8.42,8.47,1887075,0
2014-06-25,8.35,8.95,8.3,8.76,1265304,0
2014-06-26,8.78,8.83,8.43,8.51,782561,0
2014-06-27,8.55,8.63,8.38,8.55,1394586,0
2014-06-30,8.57,8.71,8.2,8.71,2029802,0
2014-07-01,8.72,8.75,8.44,8.46,784240,0
2014-07-02,8.42,8.49,8.25,8.37,718700,0
2014-07-03,8.38,8.66,8.3,8.64,623079,0
2014-07-07,8.55,8.6,8.24,8.32,1259672,0
2014-07-08,8.39,8.39,7.98,8.13,1228324,0
2014-07-09,8.15,8.46,8.11,8.45,601324,0
2014-07-10,8.12,8.28,7.9,8.18,1001900,0
2014-07-11,8.14,8.27,8,8.07,582326,0
2014-07-14,8.19,8.43,8.15,8.41,717980,0
2014-07-15,8.4,8.41,7.8,7.86,1553202,0
2014-07-16,7.97,8.1,7.68,8.06,998480,0
2014-07-17,8.26,8.41,7.85,7.91,971932,0
2014-07-18,7.99,8.16,7.85,8.1,703133,0
2014-07-21,8.02,8.28,7.9,8.11,509789,0
2014-07-22,8.36,8.36,8.18,8.24,757053,0
2014-07-23,8.28,8.29,7.98,8.1,945605,0
2014-07-24,8.11,8.18,8,8.11,537146,0
2014-07-25,8.07,8.07,7.69,7.73,785122,0
2014-07-28,7.74,7.8,7.24,7.26,1153309,0
2014-07-29,7.26,7.47,7.11,7.23,917740,0
2014-07-30,7.31,7.32,6.94,7.03,1227671,0
2014-07-31,6.85,7.01,6.61,6.62,1531292,0
2014-08-01,6.73,6.78,6.35,6.59,1551602,0
2014-08-04,6.56,6.85,6.36,6.65,890323,0
2014-08-05,6.58,6.69,6.13,6.33,1359038,0
2014-08-06,6.17,6.56,6.15,6.31,649552,0
2014-08-07,6.38,6.4,5.9,6.21,1639824,0
2014-08-08,6.41,7.47,6.4,7.44,1882647,0
2014-08-11,7.55,8.24,7.41,7.76,1720241,0
2014-08-12,7.76,7.76,7.25,7.3,824745,0
2014-08-13,7.34,7.45,7.02,7.06,729552,0
2014-08-14,7.2,7.42,7.01,7.04,876245,0
2014-08-15,7.2,7.28,7.04,7.24,672256,0
2014-08-18,7.26,7.36,7.1,7.35,778118,0
2014-08-19,7.4,7.6,7.32,7.4,575629,0
2014-08-20,7.39,7.47,7.28,7.34,588257,0
2014-08-21,7.33,7.53,7.07,7.45,710392,0
2014-08-22,7.48,7.48,7.28,7.28,380891,0
2014-08-25,7.34,7.6,7.22,7.55,809267,0
2014-08-26,7.72,7.76,7.4,7.62,827716,0
2014-08-27,7.65,7.72,7.48,7.52,401634,0
2014-08-28,7.5,7.59,7.39,7.58,574576,0
2014-08-29,7.61,7.86,7.55,7.86,469718,0
2014-09-02,7.88,7.92,7.36,7.61,597798,0
2014-09-03,7.67,7.78,7.45,7.49,341055,0
2014-09-04,7.52,7.6,7,7.14,812577,0
2014-09-05,7.2,7.41,7.07,7.38,445480,0
2014-09-08,7.61,7.63,7.33,7.46,775413,0
2014-09-09,7.46,7.5,7.05,7.2,805833,0
2014-09-10,7.18,7.38,7,7.32,553119,0
2014-09-11,7.33,7.95,7.1,7.84,1582425,0
2014-09-12,7.84,7.89,7.66,7.75,877026,0
2014-09-15,7.91,7.91,7.45,7.64,1088583,0
2014-09-16,7,7.39,6.79,6.85,3206894,0
2014-09-17,6.84,6.84,6.57,6.71,2064919,0
2014-09-18,6.63,6.8,6.49,6.52,2861406,0
2014-09-19,6.58,6.77,6.24,6.25,13845745,0
2014-09-22,6.27,6.27,5.96,6,3511573,0
2014-09-23,6,6.28,6,6.07,1593227,0
2014-09-24,6.07,6.36,6.01,6.28,2153143,0
2014-09-25,6.32,6.51,6.03,6.19,1950452,0
2014-09-26,6.19,6.25,6.03,6.16,1981461,0
2014-09-29,6.07,6.36,6.04,6.28,1422461,0
2014-09-30,6.27,6.35,5.85,5.87,3871233,0
2014-10-01,5.9,6.09,5.68,5.84,2406078,0
2014-10-02,5.73,5.79,5.17,5.69,5288420,0
2014-10-03,5.8,5.85,5.58,5.68,863825,0
2014-10-06,5.69,5.83,5.23,5.24,2136689,0
2014-10-07,5.22,5.42,5.05,5.28,2477397,0
2014-10-08,5.15,5.37,4.66,5.35,3690730,0
2014-10-09,5.24,5.26,4.6,4.65,2463748,0
2014-10-10,4.82,4.85,4.29,4.35,3153381,0
2014-10-13,4.34,4.45,3.63,3.64,4277384,0
2014-10-14,3.83,3.93,3.5,3.68,3443587,0
2014-10-15,3.52,4.1,3.35,4.06,3740317,0
2014-10-16,3.95,4.46,3.75,4.28,2856200,0
2014-10-17,4.58,4.67,3.87,3.91,2533898,0
2014-10-20,3.9,4.07,3.76,3.94,1580078,0
2014-10-21,3.99,4.17,3.9,4.03,1795030,0
2014-10-22,4.08,4.32,3.75,3.8,2298183,0
2014-10-23,3.94,4.11,3.81,4.03,1986747,0
2014-10-24,4.01,4.07,3.79,3.87,1344033,0
2014-10-27,3.69,3.81,3.62,3.68,1335313,0
2014-10-28,3.76,3.95,3.67,3.94,2055035,0
2014-10-29,3.96,4.23,3.89,4.04,2417839,0
2014-10-30,4,4.04,3.77,3.95,1186637,0
2014-10-31,3.87,4.05,3.66,4,2810760,0
2014-11-03,4.03,4.25,3.93,4.01,2202230,0
2014-11-04,3.89,3.89,3.6,3.61,2981909,0
2014-11-05,3.73,3.95,3.65,3.94,1271470,0
2014-11-06,3.84,3.95,3.67,3.82,1356993,0
2014-11-07,4.03,4.28,3.86,4.1,1952226,0
2014-11-10,4.15,4.3,4,4.02,1451092,0
2014-11-11,3.95,4.2,3.93,4.18,1326044,0
2014-11-12,4.12,4.24,3.89,4.08,1200517,0
2014-11-13,4.17,4.17,3.84,3.87,2056126,0
2014-11-14,3.87,4.13,3.78,4.12,1472550,0
2014-11-17,4.07,4.15,3.93,4.05,1551383,0
2014-11-18,4.07,4.18,3.92,3.95,905479,0
2014-11-19,4.06,4.13,3.9,4.07,1098426,0
2014-11-20,4.1,4.17,4.01,4.09,1628890,0
2014-11-21,4.2,4.35,4.17,4.3,2138002,0
2014-11-24,4.25,4.32,4.11,4.15,965802,0
2014-11-25,4.23,4.25,4.05,4.25,2034109,0
2014-11-26,4.23,4.23,3.96,3.97,1335339,0
2014-11-28,3.7,3.74,2.95,2.95,4162501,0
2014-12-01,3,3.03,2.74,2.84,3340670,0
2014-12-02,2.85,3,2.69,2.77,3550587,0
2014-12-03,2.78,3.16,2.75,2.99,3138445,0
2014-12-04,2.92,3,2.78,2.95,1526889,0
2014-12-05,2.99,2.99,2.78,2.85,1598587,0
2014-12-08,2.96,2.96,2.52,2.59,1551092,0
2014-12-09,2.55,2.78,2.54,2.77,1552418,0
2014-12-10,2.64,2.68,2.55,2.58,1468752,0
2014-12-11,2.7,2.79,2.54,2.55,1372147,0
2014-12-12,2.51,2.65,2.41,2.55,1936289,0
2014-12-15,2.52,2.64,2.2,2.23,3708299,0
2014-12-16,2.21,2.39,2.11,2.19,3696918,0
2014-12-17,2.26,2.62,2.16,2.5,3213281,0
2014-12-18,2.62,2.75,2.37,2.5,1693195,0
2014-12-19,2.51,2.74,2.46,2.64,5799557,0
2014-12-22,2.61,2.65,2.36,2.48,1584048,0
2014-12-23,2.49,2.59,2.42,2.5,779359,0
2014-12-24,2.42,2.51,2.37,2.47,393504,0
2014-12-26,2.45,2.59,2.45,2.52,561322,0
2014-12-29,2.58,2.64,2.52,2.56,1090568,0
2014-12-30,2.54,2.57,2.4,2.49,777507,0
2014-12-31,2.5,2.5,2.36,2.41,1347854,0
2015-01-02,2.48,2.52,2.36,2.49,577025,0
2015-01-05,2.48,2.48,2.11,2.28,1682520,0
2015-01-06,2.36,2.36,2.12,2.14,936988,0
2015-01-07,2.16,2.24,1.89,2.05,1474430,0
2015-01-08,2.26,2.37,2.17,2.28,1855252,0
2015-01-09,2.31,2.45,2.23,2.38,1529722,0
2015-01-12,2.27,2.31,2.2,2.21,883363,0
2015-01-13,2.17,2.28,2.06,2.11,1155944,0
2015-01-14,2.11,2.2,2.04,2.18,1263787,0
2015-01-15,2.29,2.29,2,2.02,1448455,0
2015-01-16,2.05,2.15,2.03,2.1,1025286,0
2015-01-20,2.17,2.17,2,2.03,831908,0
2015-01-21,2.01,2.25,2.01,2.23,1338136,0
2015-01-22,2.18,2.29,2.12,2.29,1274142,0
2015-01-23,2.3,2.45,2.25,2.34,1309702,0
2015-01-26,2.39,2.67,2.38,2.54,2141136,0
2015-01-27,2.66,2.75,2.58,2.64,1738312,0
2015-01-28,2.64,2.7,2.37,2.43,1540868,0
2015-01-29,2.45,2.46,2.29,2.4,1072890,0
2015-01-30,2.39,2.44,2.28,2.34,1919642,0
2015-02-02,2.49,2.62,2.4,2.55,2282335,0
2015-02-03,2.63,2.69,2.5,2.53,2448299,0
2015-02-04,2.46,2.7,2.4,2.69,2067492,0
2015-02-05,2.7,2.93,2.66,2.91,1650876,0
2015-02-06,2.94,3.03,2.83,2.87,1226959,0
2015-02-09,2.92,3.08,2.88,2.93,1693681,0
2015-02-10,2.93,2.93,2.75,2.86,1055381,0
2015-02-11,2.8,2.9,2.7,2.85,958359,0
2015-02-12,2.98,2.99,2.8,2.89,929032,0
2015-02-13,2.96,3,2.86,2.89,1200730,0
2015-02-17,2.88,3,2.82,3,917528,0
2015-02-18,2.96,3.27,2.95,3.13,1706692,0
2015-02-19,3.03,3.11,2.95,2.98,1202443,0
2015-02-20,2.98,3.09,2.97,3.06,888836,0
2015-02-23,3.03,3.07,2.9,3.03,1112859,0
2015-02-24,3.05,3.12,3.02,3.07,719886,0
2015-02-25,3.06,3.16,3,3.15,1036628,0
2015-02-26,3.12,3.12,2.98,2.99,874072,0
2015-02-27,3,3.09,2.96,3,859152,0
2015-03-02,2.96,2.98,2.88,2.93,1014400,0
2015-03-03,2.89,2.96,2.75,2.78,1016800,0
2015-03-04,2.78,2.87,2.7,2.85,694400,0
2015-03-05,2.83,2.93,2.75,2.89,512000,0
2015-03-06,2.83,2.9,2.8,2.8,370900,0
2015-03-09,2.83,2.95,2.51,2.61,1086000,0
2015-03-10,2.5,2.54,2.4,2.45,577300,0
2015-03-11,2.42,2.46,2.31,2.37,728700,0
2015-03-12,2.39,2.4,2.3,2.38,735100,0
2015-03-13,2.29,2.42,2.25,2.25,1604400,0
2015-03-16,2.21,2.3,2.16,2.29,1028700,0
2015-03-17,2.44,2.5,2.33,2.44,892200,0
2015-03-18,2.4,2.62,2.34,2.61,933700,0
2015-03-19,2.56,2.65,2.52,2.55,535000,0
2015-03-20,2.58,2.63,2.57,2.63,755900,0
2015-03-23,2.65,2.7,2.6,2.67,719300,0
2015-03-24,2.62,2.7,2.53,2.68,748100,0
2015-03-25,2.71,2.75,2.6,2.7,624700,0
2015-03-26,2.75,2.84,2.67,2.74,684600,0
2015-03-27,2.71,2.71,2.6,2.62,330200,0
2015-03-30,2.61,2.7,2.59,2.69,400900,0
2015-03-31,2.67,2.69,2.59,2.62,616853,0
2015-04-01,2.59,2.71,2.58,2.65,524100,0
2015-04-02,2.65,2.71,2.61,2.69,371700,0
2015-04-06,2.73,2.82,2.65,2.8,580000,0
2015-04-07,2.79,2.98,2.75,2.98,1026013,0
2015-04-08,2.98,2.98,2.88,2.93,672700,0
2015-04-09,2.91,3.01,2.91,3,518801,0
2015-04-10,3.04,3.04,2.86,2.87,615200,0
2015-04-13,2.89,2.94,2.8,2.89,458200,0
2015-04-14,2.86,3.06,2.86,3.05,859000,0
2015-04-15,3.06,3.34,3.02,3.27,1614313,0
2015-04-16,3.27,3.35,3.18,3.24,767207,0
2015-04-17,3.22,3.26,3.1,3.2,592900,0
2015-04-20,3.26,3.5,3.19,3.45,1238241,0
2015-04-21,3.49,3.5,3.35,3.5,926644,0
2015-04-22,3.51,3.53,3.36,3.44,649604,0
2015-04-23,3.41,3.44,3.32,3.34,574700,0
2015-04-24,3.36,3.36,3.25,3.3,490441,0
2015-04-27,3.3,3.44,3.27,3.38,725200,0
2015-04-28,3.4,3.51,3.4,3.49,465936,0
2015-04-29,3.44,3.78,3.42,3.74,1104900,0
2015-04-30,3.73,3.77,3.58,3.63,1253300,0
2015-05-01,3.63,3.79,3.57,3.79,820700,0
2015-05-04,3.79,3.79,3.52,3.64,1197200,0
2015-05-05,3.68,3.74,3.41,3.5,1065400,0
2015-05-06,3.58,3.59,3.35,3.41,831615,0
2015-05-07,3.42,3.48,3.25,3.37,1267124,0
2015-05-08,3.34,3.61,3.34,3.59,1115800,0
2015-05-11,3.61,3.61,3.35,3.39,752500,0
2015-05-12,3.43,3.55,3.35,3.5,601255,0
2015-05-13,3.52,3.65,3.44,3.59,736047,0
2015-05-14,3.63,3.63,3.43,3.46,488400,0
2015-05-15,3.44,3.49,3.31,3.48,565625,0
2015-05-18,3.45,3.45,3.25,3.36,854189,0
2015-05-19,3.29,3.29,3.02,3.13,1663786,0
2015-05-20,3.12,3.26,3.02,3.08,597448,0
2015-05-21,3.08,3.21,3.05,3.11,553300,0
2015-05-22,3.05,3.17,3.02,3.08,358800,0
2015-05-26,3.02,3.08,2.75,3.02,1183031,0
2015-05-27,3.01,3.02,2.85,3,459400,0
2015-05-28,2.97,3,2.84,2.91,468500,0
2015-05-29,2.94,3.07,2.9,3.05,538800,0
2015-06-01,3.08,3.08,2.9,2.92,560209,0
2015-06-02,2.92,3.05,2.9,3.03,520348,0
2015-06-03,2.98,3.14,2.97,2.99,524400,0
2015-06-04,2.96,3.01,2.86,2.89,492800,0
2015-06-05,2.88,3.01,2.85,2.95,598000,0
2015-06-08,2.94,2.99,2.81,2.87,639300,0
2015-06-09,2.84,2.97,2.84,2.92,554546,0
2015-06-10,2.99,3.03,2.91,2.92,1030343,0
2015-06-11,2.94,2.95,2.87,2.95,370630,0
2015-06-12,2.9,3,2.88,2.88,673400,0
2015-06-15,2.97,3.03,2.85,2.94,728400,0
2015-06-16,2.94,3.03,2.94,3.01,571500,0
2015-06-17,3.05,3.16,3.01,3.03,610200,0
2015-06-18,3.02,3.11,3.02,3.1,432900,0
2015-06-19,3.01,3.11,2.98,3.07,607900,0
2015-06-22,3.05,3.18,2.98,3.16,557800,0
2015-06-23,3.18,3.44,3.11,3.26,1203014,0
2015-06-24,3.25,3.39,3.16,3.35,545600,0
2015-06-25,3.32,3.39,3.28,3.34,398400,0
2015-06-26,3.31,3.33,3.06,3.12,2383300,0
2015-06-29,3.01,3.1,2.98,3.01,643900,0
2015-06-30,3,3.1,2.91,3.09,822425,0
2015-07-01,3.12,3.13,2.83,2.85,917100,0
2015-07-02,2.85,2.92,2.83,2.85,898300,0
2015-07-06,2.8,2.8,2.38,2.47,1865000,0
2015-07-07,2.49,2.51,2.22,2.5,1259500,0
2015-07-08,2.49,2.49,2.32,2.45,717700,0
2015-07-09,2.5,2.56,2.37,2.47,466100,0
2015-07-10,2.51,2.55,2.45,2.5,685700,0
2015-07-13,2.49,2.53,2.4,2.48,544600,0
2015-07-14,2.45,2.63,2.41,2.61,507685,0
2015-07-15,2.58,2.62,2.41,2.46,587902,0
2015-07-16,2.44,2.47,2.35,2.38,938900,0
2015-07-17,2.37,2.38,2.15,2.16,1273900,0
2015-07-20,2.13,2.16,2.01,2.01,1360700,0
2015-07-21,2.04,2.16,1.99,2,1127800,0
2015-07-22,1.96,1.98,1.83,1.85,1552100,0
2015-07-23,1.88,1.92,1.75,1.83,1977900,0
2015-07-24,1.85,1.89,1.66,1.66,1291000,0
2015-07-27,1.65,1.79,1.58,1.64,844800,0
2015-07-28,1.67,1.74,1.56,1.65,1061100,0
2015-07-29,1.62,1.82,1.6,1.79,762800,0
2015-07-30,1.76,1.8,1.67,1.68,524100,0
2015-07-31,1.69,1.76,1.65,1.7,654300,0
2015-08-03,1.69,1.72,1.58,1.59,738256,0
2015-08-04,1.6,1.64,1.54,1.58,658700,0
2015-08-05,1.59,1.65,1.51,1.52,641700,0
2015-08-06,1.52,1.64,1.48,1.55,904232,0
2015-08-07,1.45,1.54,1.34,1.35,1573500,0
2015-08-10,1.4,1.51,1.39,1.44,789300,0
2015-08-11,1.36,1.46,1.35,1.43,896335,0
2015-08-12,1.46,1.52,1.39,1.47,705900,0
2015-08-13,1.47,1.49,1.36,1.36,517900,0
2015-08-14,1.37,1.42,1.36,1.36,533500,0
2015-08-17,1.36,1.41,1.34,1.41,290200,0
2015-08-18,1.37,1.41,1.36,1.37,312200,0
2015-08-19,1.36,1.41,1.25,1.29,615900,0
2015-08-20,1.26,1.35,1.22,1.23,601600,0
2015-08-21,1.21,1.33,1.1,1.19,747900,0
2015-08-24,1.1,1.19,1,1.12,1005076,0
2015-08-25,1.15,1.22,1.12,1.16,605400,0
2015-08-26,1.17,1.21,1.13,1.18,481200,0
2015-08-27,1.21,1.38,1.2,1.33,884500,0
2015-08-28,1.33,1.48,1.32,1.35,998100,0
2015-08-31,1.35,1.7,1.3,1.65,1474400,0
2015-09-01,1.6,1.67,1.48,1.64,952200,0
2015-09-02,1.65,1.66,1.45,1.54,720200,0
2015-09-03,1.54,1.62,1.48,1.54,777900,0
2015-09-04,1.5,1.52,1.45,1.49,374800,0
2015-09-08,1.51,1.58,1.33,1.53,702800,0
2015-09-09,1.53,1.59,1.5,1.51,373400,0
2015-09-10,1.51,1.51,1.4,1.47,670116,0
2015-09-11,1.45,1.46,1.32,1.33,532300,0
2015-09-14,1.32,1.32,1.19,1.25,748500,0
2015-09-15,1.25,1.33,1.25,1.31,361000,0
2015-09-16,1.34,1.45,1.32,1.42,471200,0
2015-09-17,1.44,1.51,1.41,1.45,587203,0
2015-09-18,1.42,1.44,1.34,1.4,635100,0
2015-09-21,1.41,1.44,1.37,1.4,281800,0
2015-09-22,1.35,1.41,1.34,1.35,409200,0
2015-09-23,1.36,1.36,1.31,1.32,532848,0
2015-09-24,1.34,1.4,1.31,1.37,559094,0
2015-09-25,1.38,1.38,1.25,1.25,899500,0
2015-09-28,1.24,1.26,1.16,1.18,631430,0
2015-09-29,1.18,1.24,1.17,1.21,629100,0
2015-09-30,1.21,1.25,1.15,1.15,468200,0
2015-10-01,1.24,1.24,1.15,1.16,451600,0
2015-10-02,1.16,1.29,1.15,1.28,546300,0
2015-10-05,1.3,1.35,1.26,1.3,747885,0
2015-10-06,1.33,1.43,1.3,1.41,952300,0
2015-10-07,1.45,1.53,1.32,1.39,666760,0
2015-10-08,1.37,1.5,1.32,1.48,718700,0
2015-10-09,1.51,1.56,1.45,1.54,635600,0
2015-10-12,1.55,1.57,1.38,1.4,417952,0
2015-10-13,1.38,1.44,1.33,1.4,317900,0
2015-10-14,1.42,1.44,1.37,1.42,218200,0
2015-10-15,1.51,1.74,1.5,1.71,1770200,0
2015-10-16,1.87,1.93,1.65,1.68,1067900,0
2015-10-19,1.66,1.66,1.51,1.61,607804,0
2015-10-20,1.62,1.82,1.62,1.77,563000,0
2015-10-21,1.73,1.75,1.61,1.63,526100,0
2015-10-22,1.66,1.72,1.6,1.65,377400,0
2015-10-23,1.67,1.69,1.6,1.66,418400,0
2015-10-26,1.61,1.66,1.5,1.51,632100,0
2015-10-27,1.5,1.54,1.35,1.41,627900,0
2015-10-28,1.42,1.55,1.39,1.5,710500,0
2015-10-29,1.52,1.58,1.47,1.56,465800,0
2015-10-30,1.58,1.58,1.44,1.57,532800,0
2015-11-02,1.56,1.72,1.56,1.7,657185,0
2015-11-03,1.69,1.78,1.65,1.72,582654,0
2015-11-04,1.75,1.8,1.65,1.74,617001,0
2015-11-05,1.73,1.8,1.67,1.68,358900,0
2015-11-06,1.65,1.78,1.64,1.67,534900,0
2015-11-09,1.68,1.7,1.58,1.64,375814,0
2015-11-10,1.64,1.66,1.58,1.65,188800,0
2015-11-11,1.63,1.63,1.52,1.53,543000,0
2015-11-12,1.51,1.54,1.38,1.4,641700,0
2015-11-13,1.37,1.5,1.37,1.46,457800,0
2015-11-16,1.49,1.53,1.43,1.45,404500,0
2015-11-17,1.48,1.48,1.38,1.43,296700,0
2015-11-18,1.46,1.49,1.35,1.44,473300,0
2015-11-19,1.42,1.45,1.33,1.33,475500,0
2015-11-20,1.34,1.35,1.16,1.21,1132000,0
2015-11-23,1.26,1.26,1.21,1.21,333600,0
2015-11-24,1.23,1.25,1.21,1.22,727700,0
2015-11-25,1.22,1.27,1,1.25,731100,0
2015-11-27,1.2,1.21,1.15,1.17,257000,0
2015-11-30,1.2,1.2,1.1,1.1,1334000,0
2015-12-01,1.17,1.17,1.06,1.09,963501,0
2015-12-02,1.08,1.12,1.04,1.05,792505,0
2015-12-03,1.09,1.25,1.09,1.18,1735938,0
2015-12-04,1.17,1.26,1.1,1.23,1468800,0
2015-12-07,1.2,1.29,1.15,1.26,1116200,0
2015-12-08,1.17,1.4,1.17,1.33,980549,0
2015-12-09,1.35,1.61,1.34,1.36,2052300,0
2015-12-10,1.34,1.46,1.31,1.41,715500,0
2015-12-11,1.3,1.41,1.3,1.34,611500,0
2015-12-14,1.32,1.34,1.25,1.26,700900,0
2015-12-15,1.3,1.31,1.26,1.29,534500,0
2015-12-16,1.3,1.31,1.24,1.27,482800,0
2015-12-17,1.47,1.48,1.29,1.29,1535300,0
2015-12-18,1.29,1.36,1.22,1.3,876100,0
2015-12-21,1.32,1.33,1.26,1.3,432700,0
2015-12-22,1.29,1.33,1.25,1.31,364616,0
2015-12-23,1.34,1.46,1.34,1.44,884700,0
2015-12-24,1.45,1.48,1.42,1.48,265177,0
2015-12-28,1.42,1.445,1.38,1.4,493774,0
2015-12-29,1.44,1.54,1.39,1.42,1129545,0
2015-12-30,1.38,1.45,1.26,1.28,1356446,0
2015-12-31,1.26,1.35,1.26,1.31,681197,0
2016-01-04,1.3,1.38,1.23,1.23,943997,0
2016-01-05,1.26,1.2658,1.16,1.17,811634,0
2016-01-06,1.15,1.15,1.05,1.09,863791,0
2016-01-07,1.05,1.09,1.05,1.06,462410,0
2016-01-08,1.06,1.12,1.01,1.1,1614336,0
2016-01-11,1.06,1.06,0.9365,0.9601,1288069,0
2016-01-12,1.09,1.1,0.9201,1.08,1506696,0
2016-01-13,1.04,1.18,1,1.14,1752184,0
2016-01-14,1.16,1.25,1.1,1.22,1005043,0
2016-01-15,1.13,1.18,1.1,1.16,779355,0
2016-01-19,1.18,1.19,1.01,1.02,497900,0
2016-01-20,0.98,1.07,0.89,1.07,1068308,0
2016-01-21,1.05,1.23,1.04,1.23,1017864,0
2016-01-22,1.24,1.35,1.19,1.2,898256,0
2016-01-25,1.18,1.2,1.05,1.05,523725,0
2016-01-26,1.08,1.13,1.045,1.11,509470,0
2016-01-27,1.09,1.17,1.0701,1.12,362031,0
2016-01-28,1.19,1.22,1.13,1.19,373032,0
2016-01-29,1.23,1.26,1.14,1.19,560950,0
2016-02-01,1.16,1.16,1.1001,1.12,247548,0
2016-02-02,1.1,1.11,1.07,1.09,288840,0
2016-02-03,1.07,1.09,1.03,1.04,610345,0
2016-02-04,1.08,1.14,1.02,1.03,368417,0
2016-02-05,1.04,1.0599,0.9811,1.01,455315,0
2016-02-08,1,1.0399,0.965,1.01,639500,0
2016-02-09,1,1,0.95,0.9801,687354,0
2016-02-10,0.98,1.02,0.95,0.9812,748225,0
2016-02-11,0.96,0.97,0.94,0.9688,422650,0
2016-02-12,1.01,1.03,0.95,1,482220,0
2016-02-16,1.07,1.07,0.95,0.96,470031,0
2016-02-17,0.96,1.03,0.9306,1.03,447746,0
2016-02-18,1.06,1.06,0.97,0.9875,312032,0
2016-02-19,0.98,0.9984,0.9501,0.9825,260707,0
2016-02-22,1.04,1.04,0.9625,0.9896,793782,0
2016-02-23,0.9751,0.998,0.78,0.781,2404585,0
2016-02-24,0.78,0.7902,0.59,0.6398,1694391,0
2016-02-25,0.64,0.7593,0.5653,0.61,1229948,0
2016-02-26,0.64,0.69,0.62,0.6602,835064,0
2016-02-29,0.66,0.74,0.64,0.69,382728,0
2016-03-01,0.6801,0.73,0.675,0.7,578262,0
2016-03-02,0.7,0.85,0.6985,0.82,859246,0
2016-03-03,0.83,0.9399,0.82,0.8899,904314,0
2016-03-04,0.93,0.99,0.87,0.96,1249352,0
2016-03-07,1.01,1.07,0.98,1.06,2180127,0
2016-03-08,1.07,1.07,0.93,1.02,1043855,0
2016-03-09,1.04,1.06,0.9801,0.985,1127317,0
2016-03-10,0.985,1.02,0.87,0.8846,782662,0
2016-03-11,0.91,1.11,0.895,1.11,2118400,0
2016-03-14,1.02,1.12,0.9891,1.12,909407,0
2016-03-15,1.07,1.1,1.0437,1.06,344735,0
2016-03-16,1.07,1.19,1.055,1.17,922830,0
2016-03-17,1.18,1.21,1.15,1.18,714402,0
2016-03-18,1.25,1.33,1.12,1.23,1703915,0
2016-03-21,1.18,1.28,1.105,1.16,826965,0
2016-03-22,1.13,1.19,1.13,1.15,602802,0
2016-03-23,1.07,1.12,1.01,1.07,827204,0
2016-03-24,1.03,1.1,1,1.09,429477,0
2016-03-28,1.08,1.08,1.01,1.04,639596,0
2016-03-29,1.03,1.1,1.01,1.1,927589,0
2016-03-30,1.1,1.145,1.07,1.13,998018,0
2016-03-31,1.11,1.12,1.08,1.1,634293,0
2016-04-01,1.09,1.1,1.02,1.08,451024,0
2016-04-04,1.03,1.1,1.0299,1.06,413698,0
2016-04-05,1.05,1.09,1.02,1.09,451813,0
2016-04-06,1.1,1.21,1.07,1.21,1151339,0
2016-04-07,1.18,1.21,1.07,1.16,524063,0
2016-04-08,1.24,1.4699,1.21,1.32,1569788,0
2016-04-11,1.31,1.3322,1.26,1.26,721251,0
2016-04-12,1.26,1.46,1.23,1.41,1047023,0
2016-04-13,1.43,1.47,1.38,1.39,626633,0
2016-04-14,1.38,1.44,1.3,1.32,485859,0
2016-04-15,1.3,1.41,1.26,1.41,611770,0
2016-04-18,1.28,1.45,1.25,1.42,577965,0
2016-04-19,1.395,1.52,1.395,1.42,650414,0
2016-04-20,1.38,1.45,1.34,1.43,1050321,0
2016-04-21,1.42,1.49,1.42,1.47,896617,0
2016-04-22,1.47,1.57,1.47,1.5,1055852,0
2016-04-25,1.53,1.54,1.42,1.5,715907,0
2016-04-26,1.51,1.56,1.48,1.54,524500,0
2016-04-27,1.61,1.88,1.6099,1.78,1641143,0
2016-04-28,1.82,1.95,1.78,1.87,1430111,0
2016-04-29,1.92,2.09,1.89,1.99,2008223,0
2016-05-02,1.99,2.03,1.82,2.03,1118957,0
2016-05-03,1.98,1.99,1.9101,1.96,1007797,0
2016-05-04,1.95,2.05,1.92,2.01,1103018,0
2016-05-05,2.05,2.21,2.03,2.17,1649517,0
2016-05-06,1.45,1.65,1.235,1.28,4919287,0
2016-05-09,1.26,1.28,0.98,1.01,3289617,0
2016-05-10,1,1.02,0.9324,1.02,1918912,0
2016-05-11,1.06,1.07,0.98,0.9977,1218880,0
2016-05-12,0.9801,0.9934,0.8571,0.97,14883010,0
2016-05-13,0.9635,0.9647,0.9199,0.9201,1248398,0
2016-05-16,0.95,1.005,0.9336,0.9505,2753103,0
2016-05-17,0.95,0.9777,0.91,0.9639,2611999,0
2016-05-18,0.97,1.01,0.95,0.9727,1851819,0
2016-05-19,0.98,0.98,0.9095,0.95,1425818,0
2016-05-20,0.968,0.9696,0.91,0.923,1960478,0
2016-05-23,0.94,0.95,0.89,0.92,1854754,0
2016-05-24,0.92,0.94,0.8926,0.92,1224439,0
2016-05-25,0.94,0.9769,0.9252,0.968,1624523,0
2016-05-26,0.99,0.9998,0.9176,0.9596,1027123,0
2016-05-27,0.94,0.9599,0.88,0.88,2210308,0
2016-05-31,0.9,0.945,0.8801,0.92,5255125,0
2016-06-01,0.91,0.9497,0.89,0.9307,629155,0
2016-06-02,0.93,0.962,0.91,0.96,1028929,0
2016-06-03,0.9679,0.9798,0.9041,0.946,753844,0
2016-06-06,0.94,0.98,0.9233,0.95,1268352,0
2016-06-07,0.96,0.9744,0.94,0.9444,1040685,0
2016-06-08,0.96,0.98,0.9128,0.9605,1027813,0
2016-06-09,0.97,0.978,0.9315,0.9442,996540,0
2016-06-10,0.9328,0.95,0.882,0.8952,5075771,0
2016-06-13,0.88,0.935,0.8251,0.9079,1210554,0
2016-06-14,0.9,0.92,0.87,0.9045,878050,0
2016-06-15,0.8916,0.92,0.8624,0.89,650704,0
2016-06-16,0.87,0.9,0.8502,0.862,774975,0
2016-06-17,0.865,0.92,0.86,0.92,914694,0
2016-06-20,0.965,1,0.92,0.9445,1444541,0
2016-06-21,0.968,0.97,0.91,0.95,1086273,0
2016-06-22,0.979,0.9997,0.9299,0.9728,1062594,0
2016-06-23,0.99,1.15,0.9421,1.14,3417542,0
2016-06-24,1.02,1.15,1.01,1.05,12701548,0
2016-06-27,1.03,1.0699,0.9098,0.92,3008417,0
2016-06-28,0.95,1.03,0.9336,0.98,1159530,0
2016-06-29,1.01,1.15,0.98,1.05,1916114,0
2016-06-30,1.02,1.13,1.02,1.1,1048763,0
2016-07-01,1.07,1.13,1.05,1.11,896058,0
2016-07-05,1.09,1.09,0.95,1.02,2208793,0
2016-07-06,1,1.04,0.97,0.99,629397,0
2016-07-07,1,1.06,0.94,0.9404,1327861,0
2016-07-08,0.941,0.98,0.9237,0.94,1185409,0
2016-07-11,0.95,0.98,0.9427,0.96,619515,0
2016-07-12,0.99,1.04,0.97,0.99,1250424,0
2016-07-13,0.9699,1.01,0.9629,0.9729,499752,0
2016-07-14,1,1.02,0.97,0.97,474015,0
2016-07-15,0.9986,1.01,0.965,0.9801,482042,0
2016-07-18,0.9799,1.03,0.9381,1.02,749579,0
2016-07-19,1.02,1.06,1,1.03,1039047,0
2016-07-20,1.03,1.03,0.97,0.9999,747654,0
2016-07-21,1.01,1.05,0.9603,0.98,655197,0
2016-07-22,1,1.01,0.9502,0.9981,517532,0
2016-07-25,0.99,1.01,0.895,0.9,1403106,0
2016-07-26,0.9,0.929,0.9,0.9101,387663,0
2016-07-27,0.9151,0.95,0.8887,0.9313,704831,0
2016-07-28,0.9499,0.9499,0.88,0.892,358625,0
2016-07-29,0.8801,0.92,0.8801,0.9159,264211,0
2016-08-01,0.8822,0.9,0.83,0.8574,736696,0
2016-08-02,0.8799,0.8983,0.8401,0.875,468124,0
2016-08-03,0.8799,1.03,0.8433,0.9501,2049664,0
2016-08-04,0.9599,1,0.9343,0.9499,1984342,0
2016-08-05,0.9201,0.98,0.92,0.9399,1244831,0
2016-08-08,0.9302,0.97,0.9211,0.947,512819,0
2016-08-09,0.9401,0.9407,0.88,0.9029,653377,0
2016-08-10,0.9299,0.9299,0.861,0.9,688381,0
2016-08-11,0.9189,0.9369,0.873,0.8965,772890,0
2016-08-12,0.91,0.9285,0.88,0.8902,304243,0
2016-08-15,0.9001,0.91,0.8832,0.8926,632295,0
2016-08-16,0.8927,0.9399,0.8926,0.899,523993,0
2016-08-17,0.8999,0.94,0.8904,0.9399,640963,0
2016-08-18,0.9471,0.965,0.9202,0.9275,1094086,0
2016-08-19,0.9199,0.93,0.88,0.8951,704954,0
2016-08-22,0.8982,0.8982,0.86,0.884,440720,0
2016-08-23,0.8801,0.93,0.86,0.9199,914726,0
2016-08-24,0.9081,0.93,0.8631,0.8945,829936,0
2016-08-25,0.91,0.91,0.8586,0.8901,1007553,0
2016-08-26,0.9001,0.925,0.88,0.9199,763493,0
2016-08-29,0.93,0.9596,0.9,0.9498,667415,0
2016-08-30,0.96,0.99,0.91,0.95,1777297,0
2016-08-31,0.9906,1,0.92,0.93,712525,0
2016-09-01,0.9301,0.9689,0.92,0.9396,483318,0
2016-09-02,0.9201,0.97,0.9201,0.9479,576490,0
2016-09-06,0.9499,0.97,0.9442,0.9443,189617,0
2016-09-07,0.9599,1.04,0.95,0.995,1604423,0
2016-09-08,1.01,1.1,0.98,1.06,2009126,0
2016-09-09,1.04,1.06,1.01,1.01,676482,0
2016-09-12,1.01,1.04,0.995,1.03,500156,0
2016-09-13,1.02,1.02,0.945,0.955,1156733,0
2016-09-14,0.9301,0.9407,0.9096,0.9151,1263678,0
2016-09-15,0.9299,0.947,0.89,0.9299,762236,0
2016-09-16,0.9018,0.99,0.89,0.9605,749961,0
2016-09-19,0.9699,0.9699,0.8901,0.9096,619117,0
2016-09-20,0.8951,0.92,0.875,0.8927,567782,0
2016-09-21,0.9,0.9149,0.8718,0.9,827330,0
2016-09-22,0.901,0.92,0.8911,0.8911,552105,0
2016-09-23,0.8801,0.9,0.85,0.8678,1337090,0
2016-09-26,0.8601,0.888,0.845,0.85,511873,0
2016-09-27,0.8401,0.8589,0.8,0.8128,818758,0
2016-09-28,0.8201,0.9,0.8029,0.8927,1543843,0
2016-09-29,0.9,0.9103,0.8327,0.8371,1185369,0
2016-09-30,0.8499,0.8702,0.8297,0.8448,359019,0
2016-10-03,0.8351,0.8799,0.8351,0.8674,284168,0
2016-10-04,0.8659,0.866,0.815,0.83,635902,0
2016-10-05,0.8301,0.8797,0.83,0.8729,622636,0
2016-10-06,0.8701,0.9398,0.84,0.93,1012473,0
2016-10-07,0.939,0.99,0.92,0.9899,784302,0
2016-10-10,0.9801,1.05,0.9536,1.04,1821277,0
2016-10-11,1.05,1.07,0.98,0.9899,545465,0
2016-10-12,0.9901,1.08,0.9,1.08,2778145,0
2016-10-13,1.05,1.23,1.021,1.15,3093656,0
2016-10-14,1.16,1.2,1.1,1.17,1715693,0
2016-10-17,1.19,1.19,1.06,1.16,1580859,0
2016-10-18,1.18,1.18,1.05,1.05,1178058,0
2016-10-19,1.08,1.14,1.04,1.11,3200908,0
2016-10-20,1.25,1.43,1.15,1.39,14372612,0
2016-10-21,1.34,1.385,1.32,1.35,3495112,0
2016-10-24,1.35,1.37,1.26,1.35,2305901,0
2016-10-25,1.33,1.33,1.17,1.17,1734725,0
2016-10-26,1.17,1.18,1.07,1.1,1515469,0
2016-10-27,1.12,1.19,1.09,1.12,805658,0
2016-10-28,1.09,1.14,1.04,1.1,1019828,0
2016-10-31,1.1,1.1,1.045,1.08,729819,0
2016-11-01,1.09,1.1,1,1.05,753213,0
2016-11-02,1.01,1.0599,0.97,1,1011550,0
2016-11-03,1,1.03,0.99,1.02,489619,0
2016-11-04,0.9605,1.05,0.95,1.03,699779,0
2016-11-07,1.02,1.0299,0.95,0.96,840074,0
2016-11-08,0.9601,0.9821,0.94,0.9699,556583,0
2016-11-09,0.9601,1.02,0.95,0.9999,582494,0
2016-11-10,1,1.06,0.9819,1.05,1201328,0
2016-11-11,1.05,1.1,1.02,1.04,696021,0
2016-11-14,1.03,1.1,1,1.08,633821,0
2016-11-15,1.11,1.17,1.1,1.16,1618334,0
2016-11-16,1.16,1.17,1.1166,1.15,535255,0
2016-11-17,1.16,1.16,1.12,1.12,808886,0
2016-11-18,1.12,1.26,1.0907,1.25,4137754,0
2016-11-21,1.27,1.35,1.245,1.35,2661442,0
2016-11-22,1.26,1.4,1.26,1.39,2366411,0
2016-11-23,1.37,1.46,1.34,1.4,1745960,0
2016-11-25,1.38,1.38,1.33,1.33,376107,0
2016-11-28,1.31,1.315,1.145,1.22,1422389,0
2016-11-29,1.18,1.19,1.1,1.14,1392899,0
2016-11-30,1.25,1.43,1.25,1.27,3654169,0
2016-12-01,1.34,1.35,1.27,1.32,4420450,0
2016-12-02,1.31,1.32,1.26,1.27,698422,0
2016-12-05,1.29,1.35,1.27,1.3,1370913,0
2016-12-06,1.29,1.3,1.22,1.29,908685,0
2016-12-07,1.29,1.31,1.26,1.28,465890,0
2016-12-08,1.28,1.29,1.24,1.28,1087719,0
2016-12-09,1.28,1.3,1.195,1.23,1035029,0
2016-12-12,1.29,1.3,1.19,1.22,1262706,0
2016-12-13,1.25,1.29,1.19,1.27,1872037,0
2016-12-14,1.25,1.27,1.19,1.24,4308990,0
2016-12-15,1.22,1.27,1.19,1.26,3444355,0
2016-12-16,1.26,1.35,1.24,1.34,3828838,0
2016-12-19,1.33,1.45,1.33,1.4,5020947,0
2016-12-20,1.4,1.55,1.4,1.52,2471979,0
2016-12-21,1.63,1.8,1.59,1.6,5504414,0
2016-12-22,1.53,1.62,1.53,1.55,3009394,0
2016-12-23,1.55,1.61,1.55,1.58,2510805,0
2016-12-27,1.61,1.61,1.55,1.57,1069418,0
2016-12-28,1.58,1.59,1.54,1.56,1035791,0
2016-12-29,1.56,1.58,1.52,1.57,716498,0
2016-12-30,1.55,1.562,1.52,1.55,601587,0
2017-01-03,1.55,1.64,1.5475,1.59,2864945,0
2017-01-04,1.58,1.65,1.577,1.62,1801097,0
2017-01-05,1.62,1.63,1.56,1.59,2495029,0
2017-01-06,1.57,1.61,1.54,1.57,1413415,0
2017-01-09,1.55,1.55,1.41,1.52,1144892,0
2017-01-10,1.51,1.58,1.421,1.46,1208686,0
2017-01-11,1.53,1.545,1.43,1.45,1613359,0
2017-01-12,1.44,1.53,1.38,1.51,2576966,0
2017-01-13,1.47,1.52,1.47,1.51,1360964,0
2017-01-17,1.51,1.5186,1.45,1.48,2011832,0
2017-01-18,1.46,1.52,1.46,1.51,1665955,0
2017-01-19,1.51,1.51,1.47,1.5,831551,0
2017-01-20,1.52,1.52,1.46,1.48,1188649,0
2017-01-23,1.45,1.52,1.435,1.45,1638388,0
2017-01-24,1.45,1.65,1.45,1.59,2148825,0
2017-01-25,1.57,1.75,1.54,1.71,2296913,0
2017-01-26,1.73,1.84,1.73,1.79,3740359,0
2017-01-27,1.78,1.79,1.63,1.66,1783743,0
2017-01-30,1.64,1.71,1.59,1.67,1444922,0
2017-01-31,1.68,1.725,1.64,1.7,1917725,0
2017-02-01,1.71,1.71,1.63,1.7,1293437,0
2017-02-02,1.72,1.9,1.65,1.84,3254085,0
2017-02-03,1.84,2,1.83,2,4924557,0
2017-02-06,2,2.05,1.96,2,2442590,0
2017-02-07,2,2.03,1.83,1.94,3211176,0
2017-02-08,1.93,1.93,1.79,1.85,1648850,0
2017-02-09,1.87,1.9,1.81,1.85,476862,0
2017-02-10,1.89,1.94,1.81,1.91,1294106,0
2017-02-13,1.91,1.93,1.87,1.88,530339,0
2017-02-14,1.87,1.91,1.76,1.85,1635172,0
2017-02-15,1.83,1.89,1.83,1.85,914951,0
2017-02-16,1.86,1.87,1.82,1.85,724501,0
2017-02-17,2.03,2.11,1.94,2.01,6893896,0
2017-02-21,2.1,2.19,2.04,2.09,3280055,0
2017-02-22,2.08,2.08,1.99,2.01,1737935,0
2017-02-23,2.05,2.05,1.84,2,3967740,0
2017-02-24,1.96,2.03,1.87,1.9,1349255,0
2017-02-27,1.91,1.97,1.88,1.9,1483181,0
2017-02-28,1.9,1.92,1.83,1.83,1129251,0
2017-03-01,1.84,1.88,1.81,1.82,976187,0
2017-03-02,1.8,1.84,1.77,1.79,1373436,0
2017-03-03,1.81,1.9,1.77,1.86,2126917,0
2017-03-06,1.86,1.94,1.82,1.83,770532,0
2017-03-07,1.87,1.87,1.77,1.78,716749,0
2017-03-08,1.77,1.81,1.6,1.63,2714850,0
2017-03-09,1.6,1.6,1.42,1.44,4284754,0
2017-03-10,1.45,1.5,1.36,1.39,3036976,0
2017-03-13,1.37,1.47,1.35,1.39,2855859,0
2017-03-14,1.39,1.42,1.33,1.34,2065239,0
2017-03-15,1.36,1.4,1.34,1.37,1876303,0
2017-03-16,1.4,1.4,1.36,1.37,970980,0
2017-03-17,1.36,1.45,1.36,1.44,3311505,0
2017-03-20,1.45,1.48,1.4,1.41,1339465,0
2017-03-21,1.41,1.44,1.37,1.39,1619419,0
2017-03-22,1.39,1.39,1.3479,1.35,1584496,0
2017-03-23,1.4,1.42,1.26,1.28,4384371,0
2017-03-24,1.3,1.33,1.25,1.31,3346526,0
2017-03-27,1.3,1.3,1.23,1.28,1567698,0
2017-03-28,1.28,1.41,1.25,1.39,2348596,0
2017-03-29,1.41,1.42,1.35,1.42,2101522,0
2017-03-30,1.41,1.54,1.37,1.5,2255687,0
2017-03-31,1.49,1.59,1.48,1.54,1319304,0
2017-04-03,1.54,1.55,1.45,1.49,1479940,0
2017-04-04,1.49,1.59,1.48,1.56,1133270,0
2017-04-05,1.6,1.61,1.5,1.53,1512103,0
2017-04-06,1.53,1.575,1.52,1.54,644802,0
2017-04-07,1.56,1.58,1.5,1.51,581984,0
2017-04-10,1.52,1.6,1.5143,1.56,1583572,0
2017-04-11,1.55,1.63,1.54,1.62,1265378,0
2017-04-12,1.65,1.66,1.59,1.62,1087932,0
2017-04-13,1.61,1.64,1.51,1.55,1021866,0
2017-04-17,1.55,1.55,1.45,1.5,664830,0
2017-04-18,1.49,1.52,1.41,1.42,866927,0
2017-04-19,1.41,1.43,1.33,1.33,1519785,0
2017-04-20,1.33,1.42,1.33,1.38,976763,0
2017-04-21,1.39,1.4,1.35,1.36,879465,0
2017-04-24,1.35,1.39,1.32,1.33,946680,0
2017-04-25,1.32,1.38,1.32,1.36,1442963,0
2017-04-26,1.36,1.42,1.35,1.38,838425,0
2017-04-27,1.36,1.36,1.24,1.3,1897987,0
2017-04-28,1.3,1.38,1.3,1.31,1526878,0
2017-05-01,1.3,1.31,1.24,1.26,1438169,0
2017-05-02,1.26,1.28,1.155,1.19,3571013,0
2017-05-03,1.19,1.21,1.16,1.19,2208122,0
2017-05-04,1.17,1.26,1.06,1.18,3749197,0
2017-05-05,1.18,1.33,1.17,1.31,1481574,0
2017-05-08,1.3,1.34,1.25,1.29,732953,0
2017-05-09,1.29,1.38,1.25,1.35,1260906,0
2017-05-10,1.38,1.4,1.32,1.32,1277525,0
2017-05-11,1.31,1.37,1.2,1.2,3965679,0
2017-05-12,1.2,1.23,1.14,1.15,1504996,0
2017-05-15,1.21,1.25,1.15,1.16,1674189,0
2017-05-16,1.17,1.2,1.06,1.07,3289237,0
2017-05-17,1.07,1.11,1.01,1.03,3143740,0
2017-05-18,1.02,1.155,1.02,1.13,2570117,0
2017-05-19,1.14,1.19,1.09,1.09,2616875,0
2017-05-22,1.1,1.24,1.1,1.21,2411947,0
2017-05-23,1.22,1.26,1.19,1.23,1846625,0
2017-05-24,1.24,1.245,1.18,1.2,1292869,0
2017-05-25,1.2,1.26,1.11,1.14,3185596,0
2017-05-26,1.16,1.19,1.1,1.1,3457538,0
2017-05-30,1.1,1.13,1.09,1.12,818275,0
2017-05-31,1.12,1.135,1.08,1.12,1082878,0
2017-06-01,1.12,1.15,1.1,1.11,1292798,0
2017-06-02,1.1,1.11,1.02,1.06,1528189,0
2017-06-05,1.07,1.08,1.04,1.04,1664077,0
2017-06-06,1.05,1.1,1.03,1.09,1150960,0
2017-06-07,1.07,1.14,1.02,1.06,1820302,0
2017-06-08,1.05,1.07,1.02,1.05,1531345,0
2017-06-09,1.07,1.17,1.045,1.12,1652775,0
2017-06-12,1.12,1.15,1.06,1.07,1122928,0
2017-06-13,1.08,1.15,1.06,1.15,1001180,0
2017-06-14,1.15,1.15,1.04,1.06,2017777,0
2017-06-15,1.05,1.06,1,1,2848092,0
2017-06-16,1.04,1.06,1,1.01,1595848,0
2017-06-19,1.02,1.05,0.98,0.9913,1907960,0
2017-06-20,0.9747,0.989,0.9118,0.9586,1777920,0
2017-06-21,0.94,0.97,0.86,0.87,3426787,0
2017-06-22,0.89,0.91,0.8381,0.8382,1974325,0
2017-06-23,0.85,1.06,0.8251,0.9373,19389878,0
2017-06-26,0.95,0.95,0.85,0.87,2812724,0
2017-06-27,0.872,0.9399,0.871,0.89,2558177,0
2017-06-28,0.8862,0.93,0.8701,0.91,2389700,0
2017-06-29,0.9214,0.9488,0.8831,0.9071,2804133,0
2017-06-30,0.91,0.9399,0.875,0.926,1548585,0
2017-07-03,0.931,0.9682,0.9,0.962,683751,0
2017-07-05,0.9634,0.9634,0.912,0.9391,1781664,0
2017-07-06,0.94,0.96,0.851,0.8699,3061809,0
2017-07-07,0.8735,0.9,0.82,0.8992,2232783,0
2017-07-10,0.9,0.93,0.86,0.9105,1482689,0
2017-07-11,0.9105,0.9316,0.88,0.903,2125796,0
2017-07-12,0.924,0.93,0.8927,0.9157,1131941,0
2017-07-13,0.9141,0.9199,0.88,0.903,981442,0
2017-07-14,0.9009,0.95,0.9,0.9423,1088556,0
2017-07-17,0.9468,0.9599,0.9079,0.915,636447,0
2017-07-18,0.9172,0.933,0.8891,0.9,1348492,0
2017-07-19,0.8927,0.96,0.89,0.9501,1302180,0
2017-07-20,0.95,0.973,0.9052,0.913,1186225,0
2017-07-21,0.948,0.948,0.89,0.9014,1675157,0
2017-07-24,0.8871,0.9099,0.85,0.8629,1184686,0
2017-07-25,0.855,0.92,0.855,0.887,1268903,0
2017-07-26,0.8984,0.9135,0.863,0.8819,682175,0
2017-07-27,0.8873,0.9077,0.8728,0.9,781411,0
2017-07-28,0.8945,0.925,0.8855,0.8855,737669,0
2017-07-31,0.888,0.8958,0.8581,0.86,1744653,0
2017-08-01,0.8616,0.8888,0.8581,0.882,669828,0
2017-08-02,0.8735,0.89,0.84,0.87,1461231,0
2017-08-03,0.852,0.86,0.83,0.8342,1432236,0
2017-08-04,0.6197,0.68,0.3753,0.5631,24584084,0
2017-08-07,0.6,0.615,0.5601,0.6071,4696431,0
2017-08-08,0.63,0.81,0.5702,0.6853,4666894,0
2017-08-09,0.7,0.7028,0.635,0.6581,3392697,0
2017-08-10,0.6571,0.6852,0.635,0.6784,1968010,0
2017-08-11,0.698,0.71,0.656,0.6716,1953664,0
2017-08-14,0.6671,0.6886,0.6435,0.6696,1604365,0
2017-08-15,0.6546,0.6703,0.58,0.6033,2076764,0
2017-08-16,0.6,0.665,0.5901,0.6271,2120087,0
2017-08-17,0.695,0.7316,0.632,0.6907,3093455,0
2017-08-18,0.63,0.6987,0.63,0.6563,1836116,0
2017-08-21,0.64,0.6671,0.6137,0.6402,1873855,0
2017-08-22,0.6468,0.687,0.62,0.6745,1360804,0
2017-08-23,0.6678,0.6858,0.64,0.6561,1562872,0
2017-08-24,0.6589,0.675,0.64,0.6456,1257036,0
2017-08-25,0.6452,0.659,0.62,0.6391,1492548,0
2017-08-28,0.6349,0.6413,0.6,0.6101,776431,0
2017-08-29,0.62,0.6297,0.5401,0.5757,1701465,0
2017-08-30,0.5745,0.6201,0.5605,0.5909,1804419,0
2017-08-31,0.5994,0.6093,0.5728,0.5902,1660008,0
2017-09-01,0.5948,0.6045,0.57,0.598,664912,0
2017-09-05,0.598,0.598,0.561,0.5708,1106606,0
2017-09-06,0.5749,0.5911,0.565,0.5746,1019890,0
2017-09-07,0.5658,0.593,0.5444,0.5537,852411,0
2017-09-08,0.5575,0.5634,0.5215,0.525,1207724,0
2017-09-11,0.526,0.5697,0.5061,0.5607,1529854,0
2017-09-12,0.5759,0.616,0.55,0.6,1167310,0
2017-09-13,0.6069,0.625,0.5937,0.596,1824370,0
2017-09-14,0.5969,0.6695,0.5969,0.6428,2437491,0
2017-09-15,0.6363,0.7,0.63,0.65,1897522,0
2017-09-18,0.66,0.68,0.6396,0.6698,1084297,0
2017-09-19,0.651,0.6942,0.651,0.6942,570316,0
2017-09-20,0.6996,0.709,0.668,0.6783,670353,0
2017-09-21,0.698,0.698,0.6596,0.6758,433830,0
2017-09-22,0.6831,0.709,0.6646,0.7073,896411,0
2017-09-25,0.7069,0.7988,0.69,0.7437,1852961,0
2017-09-26,0.74,0.87,0.74,0.85,2373190,0
2017-09-27,0.9,0.91,0.862,0.8862,1654044,0
2017-09-28,0.898,0.935,0.8555,0.8914,1360207,0
2017-09-29,0.89,0.91,0.8102,0.8796,1275708,0
2017-10-02,0.868,0.908,0.84,0.9011,710857,0
2017-10-03,0.8838,0.9073,0.86,0.8607,742322,0
2017-10-04,0.8659,0.87,0.82,0.8307,541415,0
2017-10-05,0.8384,0.8617,0.8301,0.8498,967717,0
2017-10-06,0.8325,0.84,0.79,0.8182,661504,0
2017-10-09,0.8201,0.8496,0.81,0.8409,366364,0
2017-10-10,0.85,0.8552,0.8291,0.8361,741377,0
2017-10-11,0.8361,0.84,0.7819,0.8016,529855,0
2017-10-12,0.7974,0.8084,0.775,0.7793,474510,0
2017-10-13,0.7904,0.7904,0.7115,0.7468,936712,0
2017-10-16,0.74,0.74,0.6796,0.7015,1379326,0
2017-10-17,0.7069,0.7196,0.672,0.71,1054528,0
2017-10-18,0.7071,0.7281,0.69,0.7063,706558,0
2017-10-19,0.7041,0.7275,0.6912,0.7225,591171,0
2017-10-20,0.7407,0.7407,0.683,0.7058,999512,0
2017-10-23,0.7029,0.71,0.69,0.705,953385,0
2017-10-24,0.6955,0.7453,0.6955,0.7195,599787,0
2017-10-25,0.7145,0.7362,0.692,0.7041,611537,0
2017-10-26,0.7094,0.7094,0.68,0.7081,808977,0
2017-10-27,0.7022,0.7499,0.692,0.7499,1167807,0
2017-10-30,0.746,0.7986,0.7202,0.79,713677,0
2017-10-31,0.7922,0.8586,0.78,0.82,1370307,0
2017-11-01,0.8353,0.86,0.76,0.7873,837998,0
2017-11-02,0.7816,0.8048,0.7658,0.7898,354734,0
2017-11-03,0.8,0.87,0.7668,0.8011,1080016,0
2017-11-06,0.8134,0.91,0.8134,0.903,1858476,0
2017-11-07,0.91,0.9362,0.88,0.8801,1415698,0
2017-11-08,0.87,0.8801,0.8301,0.848,686426,0
2017-11-09,0.8,0.9296,0.8,0.8656,848636,0
2017-11-10,0.8656,0.9096,0.8551,0.8784,377354,0
