Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.18,11.36,10.85,10.87,1933512,0
2005-02-28,10.87,10.98,10.39,10.76,1606263,0
2005-03-01,10.72,10.88,9.88,9.97,3212962,0
2005-03-02,9.66,10.52,9.55,10.41,2629386,0
2005-03-03,10.48,10.74,10.41,10.45,2129278,0
2005-03-04,10.5,10.8,10.41,10.46,1026495,0
2005-03-07,10.5,11.19,10.46,11.04,1548121,0
2005-03-08,11,11.2,10.55,10.58,797021,0
2005-03-09,10.53,11.68,10.34,11.36,2375716,0
2005-03-10,11.29,11.75,11.19,11.7,1860677,0
2005-03-11,11.94,11.99,11.01,11.18,1672795,0
2005-03-14,11.35,11.47,10.75,11.08,1281461,0
2005-03-15,11.03,11.32,11.02,11.21,1265638,0
2005-03-16,11.17,11.47,11.03,11.18,1022763,0
2005-03-17,11.23,11.26,10.4,10.5,1679792,0
2005-03-18,10.51,10.54,10.01,10.13,1470241,0
2005-03-21,10.33,10.38,9.95,10.03,1161391,0
2005-03-22,10.07,10.7,10.01,10.13,1014010,0
2005-03-23,10.14,11.21,10.1,11.15,3303773,0
2005-03-24,11.27,11.5,10.82,10.86,1281007,0
2005-03-28,10.9,11.25,10.86,10.99,696616,0
2005-03-29,10.97,11.25,10.5,10.61,1008550,0
2005-03-30,10.71,10.91,10.59,10.83,595661,0
2005-03-31,10.94,11.03,10.51,10.75,774211,0
2005-04-01,10.98,11.04,10.51,10.55,1129512,0
2005-04-04,10.61,10.61,10.27,10.47,878677,0
2005-04-05,10.55,10.86,10.5,10.62,898291,0
2005-04-06,10.57,10.8,10.35,10.46,748502,0
2005-04-07,10.41,10.74,10.34,10.67,576815,0
2005-04-08,10.62,10.73,10.27,10.31,582214,0
2005-04-11,10.35,10.49,10.27,10.27,425552,0
2005-04-12,10.37,10.44,10.14,10.42,561874,0
2005-04-13,10.52,10.79,10.41,10.48,707180,0
2005-04-14,10.41,10.53,10.12,10.24,863665,0
2005-04-15,10.22,10.22,9.81,9.95,1299599,0
2005-04-18,9.88,10.15,9.59,9.61,815060,0
2005-04-19,9.7,9.86,9.2,9.34,1494279,0
2005-04-20,9.46,9.59,8.84,8.86,1643345,0
2005-04-21,8.91,9.35,8.86,9.27,968515,0
2005-04-22,9.29,9.45,8.9,9.02,881489,0
2005-04-25,9.23,9.48,9.15,9.36,926932,0
2005-04-26,9.53,9.56,9.37,9.5,1864244,0
2005-04-27,10.12,10.4,9.76,9.84,3204080,0
2005-04-28,9.89,9.89,9.2,9.21,1088529,0
2005-04-29,9.21,9.23,8.55,8.96,1588787,0
2005-05-02,8.93,9.14,8.74,8.93,833387,0
2005-05-03,8.94,8.98,8.66,8.7,717348,0
2005-05-04,8.78,8.93,8.54,8.82,980864,0
2005-05-05,8.8,9.04,8.73,8.76,507684,0
2005-05-06,8.83,9.04,8.74,8.78,597616,0
2005-05-09,8.85,8.98,8.68,8.74,498674,0
2005-05-10,8.74,9.07,8.6,9.07,919687,0
2005-05-11,9.09,9.24,8.93,9.11,532282,0
2005-05-12,9.19,9.19,8.98,9.08,486723,0
2005-05-13,9.07,9.6,9.07,9.36,1258183,0
2005-05-16,9.42,9.78,9.28,9.58,628717,0
2005-05-17,9.62,9.76,9.54,9.72,563617,0
2005-05-18,9.8,10.06,9.74,9.81,1155566,0
2005-05-19,9.84,11.13,9.81,11.08,3182380,0
2005-05-20,11.01,11.4,10.55,11.33,1770640,0
2005-05-23,11.26,11.44,10.86,10.99,1000542,0
2005-05-24,10.88,12.46,10.82,12.1,2824134,0
2005-05-25,12.11,13.35,12,12.98,4003294,0
2005-05-26,13.18,13.47,12.7,12.95,1965959,0
2005-05-27,12.85,13.2,12.76,13.03,719725,0
2005-05-31,13.14,13.14,12.25,12.47,1903191,0
2005-06-01,12.53,13.08,12.41,13.02,946185,0
2005-06-02,13.11,13.86,13.11,13.83,2204852,0
2005-06-03,13.88,13.99,13.5,13.95,1330554,0
2005-06-06,13.94,14.24,13.73,13.85,948148,0
2005-06-07,13.92,14.27,13.68,13.68,1116628,0
2005-06-08,13.65,13.75,13.18,13.35,1109457,0
2005-06-09,13.35,14.3,13.23,14.21,1045718,0
2005-06-10,14.3,14.3,13.47,13.65,1355657,0
2005-06-13,13.61,13.95,13.34,13.88,1121789,0
2005-06-14,13.9,13.97,13.37,13.65,744560,0
2005-06-15,13.72,13.89,13.31,13.71,538248,0
2005-06-16,13.7,13.78,13.22,13.34,1100962,0
2005-06-17,13.23,13.29,12.22,12.55,2522081,0
2005-06-20,12.45,12.89,12.15,12.25,1430468,0
2005-06-21,12.29,12.47,11.55,11.8,2811304,0
2005-06-22,11.81,12.19,11.59,12.02,891666,0
2005-06-23,12.15,12.2,11.6,11.68,1068220,0
2005-06-24,11.66,11.88,11.41,11.63,1575328,0
2005-06-27,11.9,12.26,11.74,12.04,1245546,0
2005-06-28,12.29,12.6,12.19,12.44,1068703,0
2005-06-29,12.44,12.82,12.29,12.62,959482,0
2005-06-30,12.75,12.78,12.39,12.47,772211,0
2005-07-01,12.4,12.48,12.14,12.47,638251,0
2005-07-05,12.39,12.55,12.2,12.53,739700,0
2005-07-06,12.53,12.56,12.29,12.31,545540,0
2005-07-07,12.09,12.4,12.01,12.32,979701,0
2005-07-08,12.41,13.17,12.4,12.92,1991065,0
2005-07-11,12.93,13.36,12.8,13.17,1003331,0
2005-07-12,13.21,13.29,12.91,13.04,649777,0
2005-07-13,13.07,13.27,12.82,13.27,622899,0
2005-07-14,13.43,13.79,13.26,13.34,1029379,0
2005-07-15,13.28,13.66,13.04,13.55,787885,0
2005-07-18,13.5,13.68,13.41,13.51,748365,0
2005-07-19,13.54,13.76,13.28,13.58,674329,0
2005-07-20,13.54,13.74,13.5,13.67,463894,0
2005-07-21,13.69,14.16,13.69,13.88,1327092,0
2005-07-22,14.2,14.49,13.84,13.87,1153273,0
2005-07-25,13.96,14.23,13.56,13.62,1763187,0
2005-07-26,13.7,13.71,12.9,13.34,2830731,0
2005-07-27,12.35,12.59,11.4,12.22,5295965,0
2005-07-28,12.34,12.5,12.11,12.24,1259246,0
2005-07-29,12.11,12.3,12.02,12.03,772568,0
2005-08-01,12.06,12.17,11.69,11.98,809006,0
2005-08-02,11.97,12.06,11.69,11.86,1553316,0
2005-08-03,11.86,11.86,11.36,11.42,1918923,0
2005-08-04,11.42,11.5,11.03,11.06,957714,0
2005-08-05,11.01,11.07,10.83,10.9,1021948,0
2005-08-08,10.9,10.97,10.47,10.64,1349991,0
2005-08-09,10.7,10.86,10.54,10.67,653396,0
2005-08-10,10.66,10.87,10.28,10.42,638784,0
2005-08-11,10.41,10.74,10.28,10.74,469417,0
2005-08-12,10.64,10.84,10.45,10.81,783900,0
2005-08-15,10.8,11.04,10.71,10.89,694623,0
2005-08-16,10.84,11.08,10.7,11,584034,0
2005-08-17,11.04,11.51,11.03,11.51,1525467,0
2005-08-18,11.54,11.79,11.4,11.58,611352,0
2005-08-19,11.52,11.67,11.34,11.43,645314,0
2005-08-22,11.39,11.5,10.85,11.01,1019737,0
2005-08-23,10.92,11.02,10.83,10.84,652725,0
2005-08-24,10.83,10.9,10.76,10.8,410837,0
2005-08-25,10.8,11.49,10.8,11.27,948312,0
2005-08-26,11.33,11.66,11.19,11.3,789753,0
2005-08-29,11.21,11.7,11.21,11.61,862608,0
2005-08-30,11.64,12.49,11.6,12.03,2310808,0
2005-08-31,12.06,12.33,11.97,12.07,939777,0
2005-09-01,12.04,12.23,12.01,12.09,621038,0
2005-09-02,12.07,12.4,12.07,12.36,942596,0
2005-09-06,12.48,12.64,12.31,12.39,1359669,0
2005-09-07,12.32,12.38,11.9,11.96,1016032,0
2005-09-08,12.02,12.32,11.91,12.08,640762,0
2005-09-09,12.05,12.33,12.05,12.25,375933,0
2005-09-12,12.28,12.34,11.64,11.76,1170257,0
2005-09-13,11.68,11.85,11.4,11.63,961915,0
2005-09-14,11.65,11.85,11.63,11.75,920536,0
2005-09-15,11.8,11.84,11.67,11.76,900836,0
2005-09-16,12,12.55,11.99,12.55,2689324,0
2005-09-19,12.56,13.13,12.12,12.38,2017489,0
2005-09-20,12.4,12.84,12.17,12.66,1286216,0
2005-09-21,12.87,13.85,12.87,13.3,3727603,0
2005-09-22,13.26,14.11,13.2,14.1,2351546,0
2005-09-23,14.3,15.35,14.21,14.9,4545618,0
2005-09-26,15.05,15.2,14.87,15.19,1056947,0
2005-09-27,15.25,15.38,15.02,15.12,1150675,0
2005-09-28,15.11,15.65,15.11,15.54,1303484,0
2005-09-29,15.78,15.88,15.12,15.22,1375687,0
2005-09-30,15.2,15.22,14.34,14.47,2015837,0
2005-10-03,14.36,14.74,14.36,14.48,957861,0
2005-10-04,14.4,14.46,14.04,14.1,842510,0
2005-10-05,14.02,14.45,13.62,14.28,1033318,0
2005-10-06,14.2,14.21,13.65,13.87,861318,0
2005-10-07,13.92,14.18,13.49,13.64,1244702,0
2005-10-10,13.87,14.25,13.74,13.79,695227,0
2005-10-11,14.1,14.2,13.54,13.66,1018250,0
2005-10-12,13.59,14,13.41,13.5,743403,0
2005-10-13,13.47,13.87,13.25,13.85,599559,0
2005-10-14,13.91,14.1,13.65,13.92,853857,0
2005-10-17,14,14.3,13.61,13.72,651917,0
2005-10-18,13.81,13.9,13.5,13.53,501548,0
2005-10-19,13.55,13.69,13.27,13.66,716638,0
2005-10-20,13.73,13.99,13.08,13.16,929261,0
2005-10-21,13.16,13.16,11.94,12.56,3246666,0
2005-10-24,12.62,12.71,12.02,12.13,1871925,0
2005-10-25,12.16,12.35,11.62,11.97,1295883,0
2005-10-26,11.96,12.5,11.86,12.24,1372231,0
2005-10-27,13.1,13.4,12.33,12.63,5287767,0
2005-10-28,12.65,12.94,12.37,12.57,1243694,0
2005-10-31,12.61,13.07,12.6,12.7,1230076,0
2005-11-01,13.1,13.15,12.33,12.49,1040347,0
2005-11-02,12.55,12.95,12.5,12.84,577071,0
2005-11-03,13.02,13.49,12.93,13.19,1305398,0
2005-11-04,13.19,13.88,13.19,13.88,1385743,0
2005-11-07,14.05,14.19,13.86,14,950040,0
2005-11-08,13.92,14.31,13.63,14.04,666983,0
2005-11-09,14.06,14.25,13.79,13.96,344513,0
2005-11-10,13.94,14.09,13.58,13.97,933766,0
2005-11-11,13.81,14.27,13.81,14.02,620697,0
2005-11-14,14.04,14.38,13.95,14.29,861832,0
2005-11-15,14.29,14.5,13.75,13.75,1124333,0
2005-11-16,13.74,13.9,13.24,13.6,842976,0
2005-11-17,13.64,14,13.48,14,888277,0
2005-11-18,14.1,14.3,13.83,14.13,809573,0
2005-11-21,14.13,14.25,13.83,14.02,754663,0
2005-11-22,13.98,13.98,13.6,13.72,684281,0
2005-11-23,13.8,14.56,13.72,14.33,1319228,0
2005-11-25,14.45,14.56,14.2,14.28,147018,0
2005-11-28,14.24,14.24,13.78,13.84,827480,0
2005-11-29,13.88,14.13,13.8,13.83,544731,0
2005-11-30,13.85,13.9,13.28,13.62,901337,0
2005-12-01,13.82,13.99,13.7,13.9,947141,0
2005-12-02,13.85,13.96,13.6,13.68,677458,0
2005-12-05,13.63,13.85,13.33,13.5,922134,0
2005-12-06,13.6,13.92,13.38,13.7,1105835,0
2005-12-07,14.35,14.48,14.1,14.28,1953713,0
2005-12-08,14.35,14.35,14.04,14.14,798248,0
2005-12-09,14.21,14.22,13.67,13.99,781146,0
2005-12-12,14.12,14.2,13.83,13.97,3286590,0
2005-12-13,14,14.14,13.72,13.9,975478,0
2005-12-14,13.93,13.93,13.58,13.63,651638,0
2005-12-15,13.73,13.75,13.34,13.35,726719,0
2005-12-16,13.3,13.53,13.05,13.14,832849,0
2005-12-19,13.2,13.31,12.63,12.65,995388,0
2005-12-20,12.78,12.92,12.44,12.48,870251,0
2005-12-21,12.5,12.69,12.42,12.49,787145,0
2005-12-22,12.45,13.25,12.41,12.8,1144181,0
2005-12-23,12.85,12.85,12.43,12.6,595846,0
2005-12-27,12.69,12.79,12.3,12.38,571663,0
2005-12-28,12.41,12.59,12.16,12.51,841125,0
2005-12-29,12.5,12.5,12.11,12.16,790254,0
2005-12-30,12.22,12.23,11.89,12.11,786027,0
2006-01-03,12.13,12.35,11.64,11.92,1169824,0
2006-01-04,11.85,12.35,11.85,12.21,1299351,0
2006-01-05,12.6,13.05,12.48,12.92,1803798,0
2006-01-06,12.96,13.15,12.76,12.96,1163006,0
2006-01-09,12.9,13.08,12.69,12.77,1115569,0
2006-01-10,12.68,12.75,12.4,12.7,993701,0
2006-01-11,12.5,13.18,12.5,12.66,533349,0
2006-01-12,13,13.08,12.52,12.55,817646,0
2006-01-13,12.6,12.85,12.2,12.3,705477,0
2006-01-17,12.3,12.42,11.94,12.15,656957,0
2006-01-18,12.13,12.3,11.95,12.19,453234,0
2006-01-19,12.27,12.76,12.27,12.59,976886,0
2006-01-20,12.69,12.75,12.37,12.43,811622,0
2006-01-23,12.39,12.6,12.25,12.37,436385,0
2006-01-24,12.4,12.59,12,12.51,1105313,0
2006-01-25,12.61,12.69,12.1,12.46,1208850,0
2006-01-26,12.48,12.48,11.81,11.98,1674900,0
2006-01-27,11.15,11.25,9.98,11.01,6283766,0
2006-01-30,11.15,11.15,10.66,10.88,1323887,0
2006-01-31,10.92,10.99,10.69,10.91,789618,0
2006-02-01,10.91,11.14,10.7,11.09,790853,0
2006-02-02,11.03,11.07,10.63,10.65,796738,0
2006-02-03,10.65,11.24,10.65,11.02,699309,0
2006-02-06,11.03,11.2,10.44,10.82,968618,0
2006-02-07,10.87,10.94,10.58,10.63,459164,0
2006-02-08,10.68,10.86,10.64,10.77,381974,0
2006-02-09,10.9,10.9,10.62,10.67,379834,0
2006-02-10,10.67,10.7,10.36,10.58,513373,0
2006-02-13,10.6,10.63,10.28,10.36,274813,0
2006-02-14,10.39,10.4,9.75,9.9,2196347,0
2006-02-15,9.9,10.24,9.71,10.13,1207028,0
2006-02-16,10.19,10.4,10.11,10.25,925665,0
2006-02-17,10.16,10.17,9.72,9.87,1228905,0
2006-02-21,9.8,9.89,9.44,9.56,1128292,0
2006-02-22,9.56,9.61,9.27,9.56,1420340,0
2006-02-23,8.83,8.92,8.39,8.5,5211194,0
2006-02-24,8.5,8.5,8.25,8.48,1985189,0
2006-02-27,8.44,8.64,8.26,8.36,1545680,0
2006-02-28,8.36,8.44,8.06,8.16,1767334,0
2006-03-01,8.22,8.52,8.14,8.5,1254747,0
2006-03-02,8.45,8.5,8.35,8.41,970818,0
2006-03-03,8.36,8.56,8.35,8.4,753926,0
2006-03-06,8.37,8.5,8.19,8.2,502584,0
2006-03-07,8.23,8.42,8.12,8.42,771695,0
2006-03-08,8.42,8.52,8.31,8.45,732366,0
2006-03-09,8.51,8.76,8.47,8.49,1006791,0
2006-03-10,8.5,8.55,8.39,8.46,402541,0
2006-03-13,8.44,8.51,8.35,8.45,742849,0
2006-03-14,8.49,8.49,8.36,8.43,532585,0
2006-03-15,8.41,8.72,8.41,8.61,732118,0
2006-03-16,8.62,8.99,8.52,8.69,727663,0
2006-03-17,8.73,8.76,8.44,8.6,643547,0
2006-03-20,8.6,8.6,8.21,8.25,597674,0
2006-03-21,8.21,8.43,8.15,8.33,725339,0
2006-03-22,8.32,8.68,8.26,8.66,502705,0
2006-03-23,8.68,8.86,8.56,8.69,377068,0
2006-03-24,8.7,8.9,8.61,8.87,574225,0
2006-03-27,8.87,9.1,8.85,9,1721903,0
2006-03-28,9.03,9.08,8.91,9.06,468317,0
2006-03-29,9.18,9.34,9.04,9.17,1277548,0
2006-03-30,9.12,9.2,8.95,8.98,746550,0
2006-03-31,9.02,9.1,8.8,8.95,1158366,0
2006-04-03,8.95,9.24,8.91,8.99,653423,0
2006-04-04,9.2,9.2,8.8,8.88,584569,0
2006-04-05,9.17,9.17,8.56,8.82,1957910,0
2006-04-06,8.87,9.53,8.85,9.5,1068377,0
2006-04-07,9.55,9.69,9.52,9.64,722304,0
2006-04-10,9.65,9.7,9.45,9.47,727944,0
2006-04-11,9.55,9.66,9.33,9.36,550770,0
2006-04-12,9.39,9.43,9.21,9.29,660793,0
2006-04-13,9.29,9.73,9.24,9.62,684800,0
2006-04-17,9.6,9.65,9.38,9.48,146872,0
2006-04-18,9.46,9.55,9.31,9.44,383794,0
2006-04-19,9.44,9.5,9.31,9.49,483198,0
2006-04-20,9.47,9.94,9.47,9.9,690285,0
2006-04-21,10.34,10.64,10.07,10.07,2048161,0
2006-04-24,10.14,10.19,9.97,9.99,471231,0
2006-04-25,10.05,10.17,9.95,10.03,477162,0
2006-04-26,10.1,10.43,10,10.21,793886,0
2006-04-27,10.11,10.41,10.05,10.07,783409,0
2006-04-28,10.03,10.25,10,10.06,529872,0
2006-05-01,10.06,10.23,9.75,9.79,862174,0
2006-05-02,9.8,9.99,9.79,9.9,372474,0
2006-05-03,9.92,9.93,9.85,9.88,368636,0
2006-05-04,9.89,9.9,9.75,9.87,1314252,0
2006-05-05,9.9,10.1,9.87,10.03,2058703,0
2006-05-08,10.08,10.11,9.86,9.97,1412017,0
2006-05-09,10.04,10.3,9.93,9.95,1752530,0
2006-05-10,10.02,11.43,10.02,10.99,3654247,0
2006-05-11,10.92,10.95,10.42,10.82,1455142,0
2006-05-12,10.69,10.98,10.35,10.81,1359543,0
2006-05-15,11.15,11.34,10.7,10.91,1253653,0
2006-05-16,10.91,10.95,10.7,10.8,1536963,0
2006-05-17,10.73,10.83,10.47,10.61,628774,0
2006-05-18,10.61,10.72,10.33,10.4,1010653,0
2006-05-19,10.55,10.64,10.33,10.57,1127455,0
2006-05-22,10.5,10.73,10.34,10.63,1111801,0
2006-05-23,10.7,11.12,10.6,10.74,876854,0
2006-05-24,10.72,11.3,10.72,11.11,1498424,0
2006-05-25,11.23,11.53,11.15,11.4,951148,0
2006-05-26,11.4,11.58,11.31,11.46,775336,0
2006-05-30,11.4,11.52,10.87,10.92,806378,0
2006-05-31,10.98,11.17,10.95,11.14,530417,0
2006-06-01,11.12,11.33,10.86,11.21,678232,0
2006-06-02,10.99,10.99,10.56,10.67,1079060,0
2006-06-05,10.64,10.68,10.36,10.38,606677,0
2006-06-06,10.37,10.42,9.84,10.19,1172631,0
2006-06-07,10.23,10.47,10.07,10.24,586367,0
2006-06-08,10.3,10.48,9.88,10.2,714068,0
2006-06-09,10.25,10.3,9.75,9.89,724083,0
2006-06-12,9.94,10.11,9.61,9.63,557030,0
2006-06-13,9.61,9.73,9.38,9.45,718864,0
2006-06-14,9.47,9.64,9.33,9.59,340343,0
2006-06-15,9.6,9.88,9.6,9.68,419964,0
2006-06-16,9.67,9.67,9.47,9.51,657856,0
2006-06-19,9.51,9.68,9.38,9.58,455579,0
2006-06-20,9.56,9.72,9.4,9.51,263894,0
2006-06-21,9.54,9.7,9.3,9.67,981706,0
2006-06-22,9.57,9.65,9.5,9.58,336740,0
2006-06-23,9.56,9.62,9.42,9.43,180400,0
2006-06-26,9.41,9.56,9.36,9.47,293154,0
2006-06-27,9.44,9.46,9,9.16,653699,0
2006-06-28,9.15,9.39,8.84,9.37,856290,0
2006-06-29,9.4,9.69,9.24,9.64,841853,0
2006-06-30,9.58,10.49,9.53,10.42,2136386,0
2006-07-03,10.42,10.93,10.4,10.85,1014415,0
2006-07-05,10.77,10.84,10.26,10.51,1105610,0
2006-07-06,11.71,11.8,10.51,10.74,4447200,0
2006-07-07,10.69,11.2,10.56,10.94,1132785,0
2006-07-10,10.7,11.08,10.7,10.92,630470,0
2006-07-11,10.82,11.03,10.6,11.01,1178395,0
2006-07-12,11.05,11.32,10.8,11.1,1295430,0
2006-07-13,11.06,11.44,10.95,11.39,1118345,0
2006-07-14,11.36,11.53,10.97,10.99,1128502,0
2006-07-17,11,11.13,10.71,10.73,566533,0
2006-07-18,10.75,11.02,10.51,10.68,871379,0
2006-07-19,10.64,11.05,10.62,10.97,644564,0
2006-07-20,11.02,11.17,10.82,10.93,829789,0
2006-07-21,10.9,10.91,10.44,10.51,594645,0
2006-07-24,10.58,11.67,10.58,11.67,1667599,0
2006-07-25,11.5,11.75,11.44,11.73,1178095,0
2006-07-26,11.49,12.35,11.49,11.96,2689681,0
2006-07-27,11.85,11.99,10.8,11.44,2709696,0
2006-07-28,11.44,11.75,11.01,11.05,1254015,0
2006-07-31,10.93,11.3,10.92,11.06,1096589,0
2006-08-01,11,11.49,11,11.36,881357,0
2006-08-02,11.34,11.65,11.23,11.62,793367,0
2006-08-03,11.53,11.95,11.43,11.84,805390,0
2006-08-04,11.9,12.06,11.36,11.63,496058,0
2006-08-07,11.44,11.8,11.29,11.36,476922,0
2006-08-08,11.4,11.4,10.82,10.86,773193,0
2006-08-09,11.02,11.24,10.84,10.86,556558,0
2006-08-10,10.83,11.2,10.6,11.1,334420,0
2006-08-11,11.06,11.06,10.7,10.71,519899,0
2006-08-14,10.76,11.03,10.65,10.8,307304,0
2006-08-15,10.95,11.11,10.32,10.45,1969191,0
2006-08-16,10.64,10.75,10.41,10.72,1428767,0
2006-08-17,10.82,11.11,10.62,10.83,957093,0
2006-08-18,10.88,10.88,10.4,10.59,574759,0
2006-08-21,10.51,10.51,9.92,10.01,1309095,0
2006-08-22,10.01,10.19,9.97,10.07,912772,0
2006-08-23,10.11,10.18,10.03,10.1,612668,0
2006-08-24,10.09,10.16,9.76,9.93,820410,0
2006-08-25,9.9,10.52,9.9,10.4,1002000,0
2006-08-28,10.37,10.66,10.35,10.63,1080809,0
2006-08-29,10.78,11.17,10.76,11.14,1466779,0
2006-08-30,11.18,11.5,11.12,11.38,1117873,0
2006-08-31,11.42,11.49,11.04,11.15,756393,0
2006-09-01,11.18,11.38,11.11,11.26,661581,0
2006-09-05,11.3,11.7,11.28,11.56,952577,0
2006-09-06,11.55,11.55,11.21,11.28,656300,0
2006-09-07,11.27,11.44,11.13,11.21,680941,0
2006-09-08,11.33,11.48,11.25,11.43,203366,0
2006-09-11,11.39,11.58,11.27,11.48,529534,0
2006-09-12,11.43,11.68,11.18,11.39,797863,0
2006-09-13,11.43,11.85,11.33,11.78,952679,0
2006-09-14,11.7,11.78,11.41,11.67,903876,0
2006-09-15,11.7,11.77,11.16,11.26,1131498,0
2006-09-18,11.21,11.37,10.93,10.96,766408,0
2006-09-19,11,11.55,10.95,11.55,1759966,0
2006-09-20,11.59,11.79,11.45,11.72,940951,0
2006-09-21,11.72,11.79,11.34,11.4,623334,0
2006-09-22,11.35,11.69,11.3,11.67,599424,0
2006-09-25,11.65,11.75,11.37,11.64,583209,0
2006-09-26,11.6,11.88,11.56,11.72,618758,0
2006-09-27,11.65,11.72,11.35,11.71,1521588,0
2006-09-28,9.89,10.24,9.25,9.64,8755038,0
2006-09-29,9.8,9.9,9.5,9.63,2108611,0
2006-10-02,9.78,9.8,9.52,9.55,961361,0
2006-10-03,9.52,9.55,9.16,9.2,1756052,0
2006-10-04,9.21,9.55,9.2,9.45,1164895,0
2006-10-05,9.48,10.05,8.95,9.45,6060313,0
2006-10-06,9.47,9.57,9.2,9.33,1681819,0
2006-10-09,9.34,9.44,9.09,9.14,825921,0
2006-10-10,9.21,9.47,9.12,9.42,1035189,0
2006-10-11,9.42,9.69,9.42,9.43,781855,0
2006-10-12,9.51,9.72,9.43,9.55,704789,0
2006-10-13,9.53,9.65,9.46,9.54,626465,0
2006-10-16,9.51,9.87,9.47,9.82,719495,0
2006-10-17,9.81,9.92,9.67,9.84,503033,0
2006-10-18,9.93,9.93,9.65,9.71,484778,0
2006-10-19,9.71,9.77,9.6,9.7,265482,0
2006-10-20,9.74,9.77,9.41,9.45,512946,0
2006-10-23,9.45,9.63,9.2,9.38,668867,0
2006-10-24,9.4,9.55,9.06,9.28,1159587,0
2006-10-25,8.76,8.89,8.37,8.43,3073274,0
2006-10-26,8.43,8.49,8.12,8.44,1253841,0
2006-10-27,8.5,8.59,8.47,8.51,844817,0
2006-10-30,8.5,8.59,8.35,8.4,904673,0
2006-10-31,8.38,8.49,8.3,8.42,615466,0
2006-11-01,8.43,8.49,8.23,8.3,526239,0
2006-11-02,8.25,8.28,8.11,8.14,430115,0
2006-11-03,8.25,8.67,8.23,8.6,1184116,0
2006-11-06,8.6,8.69,8.48,8.64,544906,0
2006-11-07,8.64,8.67,8.44,8.44,672471,0
2006-11-08,8.43,8.87,8.38,8.78,944990,0
2006-11-09,8.8,8.9,8.63,8.73,363168,0
2006-11-10,8.74,9.02,8.6,8.94,1014193,0
2006-11-13,8.97,9.11,8.9,9.01,528518,0
2006-11-14,9.1,9.51,9.1,9.49,1135079,0
2006-11-15,9.46,9.58,9.28,9.55,812054,0
2006-11-16,9.68,9.7,9.44,9.6,883980,0
2006-11-17,9.52,9.58,9.28,9.33,547618,0
2006-11-20,9.3,9.49,9.3,9.48,353338,0
2006-11-21,9.49,9.62,9.49,9.6,652939,0
2006-11-22,9.6,9.6,9.45,9.52,404125,0
2006-11-24,9.44,9.58,9.4,9.56,480313,0
2006-11-27,9.5,9.53,9.22,9.31,547593,0
2006-11-28,9.3,9.45,9.2,9.37,336565,0
2006-11-29,9.41,9.63,9.38,9.51,383478,0
2006-11-30,9.53,9.61,9.44,9.44,335416,0
2006-12-01,9.43,9.6,9.37,9.57,434478,0
2006-12-04,9.62,9.86,9.61,9.79,735373,0
2006-12-05,9.81,9.85,9.54,9.59,700211,0
2006-12-06,9.55,9.61,9.38,9.57,423229,0
2006-12-07,9.59,9.81,9.54,9.58,563787,0
2006-12-08,9.55,9.64,9.51,9.63,266043,0
2006-12-11,9.61,9.64,9.4,9.43,336114,0
2006-12-12,9.42,9.5,9.28,9.32,268955,0
2006-12-13,9.34,9.49,9.25,9.29,275423,0
2006-12-14,9.41,9.51,9.38,9.42,626738,0
2006-12-15,9.4,9.45,9.2,9.25,653568,0
2006-12-18,9.31,9.42,9.09,9.18,506938,0
2006-12-19,9.15,9.25,9.03,9.08,415368,0
2006-12-20,9.11,9.34,9.02,9.3,1061090,0
2006-12-21,9.31,9.47,9.24,9.28,455437,0
2006-12-22,9.26,9.58,9.26,9.47,416515,0
2006-12-26,9.51,9.77,9.49,9.6,229377,0
2006-12-27,9.63,9.77,9.51,9.64,286780,0
2006-12-28,9.61,9.77,9.61,9.64,214244,0
2006-12-29,9.6,9.74,9.56,9.67,300879,0
2007-01-03,9.68,9.97,9.55,9.75,1018508,0
2007-01-04,9.7,10.3,9.62,10.15,1304146,0
2007-01-05,10.22,10.5,10.2,10.4,1765275,0
2007-01-08,10.44,10.64,10.22,10.52,865419,0
2007-01-09,10.58,10.99,10.33,10.73,1447698,0
2007-01-10,10.64,10.81,10.5,10.76,487054,0
2007-01-11,10.78,10.92,10.71,10.81,468964,0
2007-01-12,10.78,11.14,10.75,10.82,743111,0
2007-01-16,10.9,10.96,10.67,10.73,696928,0
2007-01-17,10.75,10.99,10.71,10.8,614665,0
2007-01-18,10.77,10.9,10.59,10.63,508828,0
2007-01-19,10.6,10.9,10.6,10.84,581323,0
2007-01-22,10.8,10.84,10.54,10.76,642471,0
2007-01-23,10.71,11.2,10.57,11.13,759077,0
2007-01-24,11.1,11.33,10.93,11.29,742921,0
2007-01-25,11.25,11.34,10.82,10.94,1006315,0
2007-01-26,10.85,11.04,10.65,11,970567,0
2007-01-29,11.01,11.43,11,11.32,629943,0
2007-01-30,11.24,11.43,11.21,11.42,732695,0
2007-01-31,11.42,11.45,11.07,11.29,1298004,0
2007-02-01,11.62,11.82,11.47,11.54,1269920,0
2007-02-02,11.55,11.55,11.13,11.25,972934,0
2007-02-05,12.69,12.8,11.94,12.52,7892435,0
2007-02-06,12.42,12.44,11.92,12.03,2136674,0
2007-02-07,12.07,12.31,12.05,12.1,993549,0
2007-02-08,12.13,12.14,11.93,12.09,685694,0
2007-02-09,12.13,12.27,12,12.04,1070125,0
2007-02-12,12.03,12.05,11.61,11.77,935828,0
2007-02-13,11.79,11.82,11.61,11.76,622159,0
2007-02-14,12.26,12.53,12.2,12.4,1726493,0
2007-02-15,12.36,12.42,12.2,12.29,491905,0
2007-02-16,12.29,12.68,12.21,12.64,1056943,0
2007-02-20,12.63,12.73,12.44,12.6,529326,0
2007-02-21,12.57,12.66,12.37,12.56,1458339,0
2007-02-22,12.5,12.77,12.48,12.75,571910,0
2007-02-23,12.84,13.18,12.78,12.96,1425886,0
2007-02-26,13,13.31,12.99,12.99,1503783,0
2007-02-27,12.96,12.97,12.58,12.76,1477368,0
2007-02-28,13,13.57,12.9,13.21,3901661,0
2007-03-01,12.95,13.4,12.65,13.18,1075449,0
2007-03-02,13.12,13.44,13.1,13.33,1646526,0
2007-03-05,13.19,13.46,13.07,13.33,1709534,0
2007-03-06,13.47,13.99,13.47,13.97,2204512,0
2007-03-07,13.93,14.1,13.74,13.97,1486866,0
2007-03-08,14.1,14.43,14.05,14.19,1183531,0
2007-03-09,14.37,14.4,14.06,14.08,1285651,0
2007-03-12,14.12,14.24,13.9,14.12,1002091,0
2007-03-13,14.04,14.31,14.01,14.09,759558,0
2007-03-14,14.15,14.65,14.12,14.57,1104337,0
2007-03-15,14.53,14.85,14.48,14.58,1349796,0
2007-03-16,14.55,14.85,14.48,14.74,1063439,0
2007-03-19,14.8,14.83,14.57,14.61,704774,0
2007-03-20,14.65,15.01,14.65,14.99,1409112,0
2007-03-21,14.98,15.14,14.89,14.96,958168,0
2007-03-22,15.05,15.43,15,15.24,1622751,0
2007-03-23,15.23,15.43,15.1,15.18,1232125,0
2007-03-26,17.75,18.15,16,17.03,8084095,0
2007-03-27,17.03,17.12,16.55,17.04,1926404,0
2007-03-28,16.88,16.98,16.42,16.53,1668646,0
2007-03-29,16.7,16.8,15.95,16.13,1303801,0
2007-03-30,16.25,16.26,15.92,16.04,961769,0
2007-04-02,16.13,16.19,15.81,15.99,825808,0
2007-04-03,16.2,16.9,15.75,16.86,1988370,0
2007-04-04,16.79,16.8,16.48,16.65,865498,0
2007-04-05,16.61,16.85,16.61,16.78,669919,0
2007-04-09,16.97,17,16.7,16.82,688864,0
2007-04-10,16.85,16.9,16.7,16.87,625683,0
2007-04-11,16.93,17.07,16.61,16.96,987065,0
2007-04-12,16.9,17.15,16.84,17.03,1025278,0
2007-04-13,17.11,17.44,17.05,17.43,873874,0
2007-04-16,17.33,17.58,17.26,17.41,1062076,0
2007-04-17,17.45,17.48,17.27,17.38,1309579,0
2007-04-18,17.34,17.4,17.15,17.19,951842,0
2007-04-19,17.06,17.1,16.75,16.8,831563,0
2007-04-20,16.93,16.93,16.67,16.81,757216,0
2007-04-23,16.85,17.35,16.82,17.22,865859,0
2007-04-24,17.3,17.67,17.12,17.51,1206255,0
2007-04-25,17.62,17.62,16.6,16.65,2002409,0
2007-04-26,16.61,17.1,16.56,17.05,1037501,0
2007-04-27,17.44,18.39,17.24,18.36,3034296,0
2007-04-30,18.47,18.6,18.12,18.19,2048145,0
2007-05-01,18.29,18.72,17.99,18.71,2807517,0
2007-05-02,19.55,20.15,18.9,19.94,5384452,0
2007-05-03,20,20,19.52,19.75,1223312,0
2007-05-04,19.87,20.15,19.8,19.98,1279816,0
2007-05-07,19.87,20.25,19.85,20.14,910887,0
2007-05-08,20.08,20.08,19.71,19.95,1191802,0
2007-05-09,19.83,20.3,19.8,19.92,1333941,0
2007-05-10,19.93,20.15,19.2,19.5,1217384,0
2007-05-11,19.54,20.03,19.35,20,807166,0
2007-05-14,19.88,20.15,19.5,19.54,678408,0
2007-05-15,19.56,19.95,19.18,19.24,831644,0
2007-05-16,19.3,19.64,18.94,19.43,776502,0
2007-05-17,19.92,21.65,19.9,21.53,3108098,0
2007-05-18,21.64,21.68,20.7,21.11,1453273,0
2007-05-21,21.2,22.06,21.14,21.85,920734,0
2007-05-22,21.74,22,21.38,21.49,1029911,0
2007-05-23,21.56,21.6,21.2,21.44,809611,0
2007-05-24,21.5,22.36,21.27,21.37,1320936,0
2007-05-25,21.38,22.19,21.38,22.18,1334207,0
2007-05-29,22.22,22.34,21.82,22.04,929151,0
2007-05-30,21.9,23.23,21.84,22.91,1641539,0
2007-05-31,23.07,23.37,22.79,23.23,1304036,0
2007-06-01,23.45,23.88,23.23,23.52,1294428,0
2007-06-04,23.53,23.85,23.4,23.66,789959,0
2007-06-05,23.66,25.21,23.61,25.04,1783502,0
2007-06-06,24.92,24.97,23.23,24.43,1740733,0
2007-06-07,24.41,25.05,24.24,24.47,1139618,0
2007-06-08,23.51,24.35,22.8,24.05,3747101,0
2007-06-11,24.24,24.6,23.85,24.17,2045139,0
2007-06-12,24.14,24.27,23.51,23.69,1591959,0
2007-06-13,23.7,24.75,23.67,24.59,1705521,0
2007-06-14,24.54,24.94,24.45,24.78,1214390,0
2007-06-15,25.1,25.21,24.96,24.98,1363309,0
2007-06-18,25.11,25.39,24.6,24.73,1049107,0
2007-06-19,24.65,24.98,24.65,24.86,802245,0
2007-06-20,24.97,25.27,24.66,24.7,875787,0
2007-06-21,24.68,25.32,24.36,25.2,790765,0
2007-06-22,25.04,25.17,24.38,24.71,1133298,0
2007-06-25,24.73,25.73,24.59,25.22,1376172,0
2007-06-26,25.28,25.79,24.6,24.71,1470683,0
2007-06-27,24.81,25.88,24.52,25.72,987498,0
2007-06-28,25.83,26.44,25.62,26.01,1094756,0
2007-06-29,26.17,26.45,25.89,26.02,1442332,0
2007-07-02,26.14,26.25,25.68,25.79,1190570,0
2007-07-03,25.69,26,25.69,25.76,512619,0
2007-07-05,25.63,25.66,23.43,24.38,2531606,0
2007-07-06,24.32,25.05,24.29,24.75,1417885,0
2007-07-09,24.75,24.94,24.33,24.79,843002,0
2007-07-10,24.7,25.82,24.63,25.16,1199120,0
2007-07-11,25.26,25.5,25,25.45,645617,0
2007-07-12,25.71,27.45,25.66,27.19,1870950,0
2007-07-13,27.1,27.91,26.84,27.75,894994,0
2007-07-16,27.85,28.33,27.49,27.59,1055449,0
2007-07-17,27.69,29.14,27.58,28.75,1729791,0
2007-07-18,28.67,29,27.6,27.88,1516611,0
2007-07-19,28.19,28.6,28.01,28.37,1481409,0
2007-07-20,28.31,28.31,25.09,27.05,3987793,0
2007-07-23,26.93,27.31,25.77,26.99,1462216,0
2007-07-24,26.88,27.04,26.27,26.52,1206094,0
2007-07-25,26.66,27.29,26.23,26.65,1106840,0
2007-07-26,26.49,26.49,24.58,25.43,1612687,0
2007-07-27,25.43,25.43,22.18,22.92,4118053,0
2007-07-30,22.88,23.62,22.53,23.3,1890402,0
2007-07-31,22.32,22.96,20.93,21.53,2864710,0
2007-08-01,20.71,21.33,19.91,20.83,3063420,0
2007-08-02,20.95,22.35,20.9,22.06,2104855,0
2007-08-03,22.2,22.39,21.52,21.65,1167771,0
2007-08-06,21.64,21.87,20.36,21.36,2133676,0
2007-08-07,22.52,23.26,22,22.69,2905852,0
2007-08-08,22.91,23.04,20.96,22.06,2757482,0
2007-08-09,21,21.49,20.07,21.08,2162385,0
2007-08-10,20.65,22.57,20.24,22.37,1465174,0
2007-08-13,22.59,23.94,22.26,22.26,2037987,0
2007-08-14,22.26,22.99,21.51,21.59,1342015,0
2007-08-15,21.4,21.83,20.65,21.15,948409,0
2007-08-16,20.74,20.94,19.7,20.89,1922017,0
2007-08-17,21.73,22.25,20.81,21.22,867869,0
2007-08-20,21.23,21.47,20.73,21.33,467044,0
2007-08-21,21.15,21.42,20.78,20.89,683612,0
2007-08-22,21.12,22.5,21,22.46,1048132,0
2007-08-23,22.51,23.49,22.5,23.24,1063799,0
2007-08-24,23.25,23.55,22.82,23.48,560380,0
2007-08-27,23.29,23.57,22.81,23.09,518015,0
2007-08-28,23.03,23.03,22.32,22.44,562802,0
2007-08-29,22.68,23.43,22.5,23.25,476890,0
2007-08-30,23.06,23.42,22.51,22.78,492377,0
2007-08-31,23.13,23.24,22.73,22.84,488765,0
2007-09-04,22.72,22.99,22.44,22.58,569583,0
2007-09-05,22.58,24.1,22.25,23.9,1264512,0
2007-09-06,23.88,24.3,23.14,24.19,646185,0
2007-09-07,23.75,24.13,22.8,23.51,730374,0
2007-09-10,23.44,23.8,23.04,23.3,431521,0
2007-09-11,23.34,24.37,23.15,24.15,611352,0
2007-09-12,24.09,24.9,24.09,24.36,552907,0
2007-09-13,24.38,24.47,23.65,23.66,724137,0
2007-09-14,23.4,23.64,22.83,23.23,964908,0
2007-09-17,23.12,23.37,22.53,22.96,892930,0
2007-09-18,23.13,24.9,22.53,24.79,2054016,0
2007-09-19,24.85,24.93,23.92,24.24,1013424,0
2007-09-20,24.08,24.1,23.25,23.52,859821,0
2007-09-21,23.67,23.81,23.2,23.31,713993,0
2007-09-24,23.26,23.37,22.82,22.98,736817,0
2007-09-25,22.81,23.92,22.81,23.74,675596,0
2007-09-26,23.85,24.8,23.7,24.3,904528,0
2007-09-27,24.22,24.25,23.21,23.48,1106865,0
2007-09-28,23.42,23.46,22.43,22.65,1094533,0
2007-10-01,22.66,23.51,22.66,23.41,999414,0
2007-10-02,23.32,23.57,23.09,23.5,748312,0
2007-10-03,23.41,25.25,23.23,24.91,1933809,0
2007-10-04,25.03,25.18,24.52,25.08,767135,0
2007-10-05,25.25,26.38,25.24,25.85,1250584,0
2007-10-08,26.4,27.2,26.27,26.69,1742927,0
2007-10-09,27.03,27.09,26.5,26.72,934250,0
2007-10-10,26.9,26.91,25.78,26.15,919168,0
2007-10-11,26.25,26.58,25.76,26.13,1379832,0
2007-10-12,26.14,26.85,25.9,26.42,919377,0
2007-10-15,26.57,26.9,25.49,25.8,1163085,0
2007-10-16,25.68,25.76,24.77,24.88,901092,0
2007-10-17,25.26,26.02,24.6,24.79,1102944,0
2007-10-18,24.74,25.18,24.63,24.88,1264452,0
2007-10-19,24.85,24.93,23.79,23.85,1059679,0
2007-10-22,24.93,25.05,24.12,24.52,1367110,0
2007-10-23,24.76,25,23.9,24.53,1162720,0
2007-10-24,24.24,24.24,20.53,22.43,3591960,0
2007-10-25,22.59,23.18,22.14,22.47,1978798,0
2007-10-26,24.27,24.6,23.73,23.95,1301401,0
2007-10-29,24.27,25.26,24.13,25.17,1089068,0
2007-10-30,25.25,25.78,25.08,25.49,1176375,0
2007-10-31,25.64,26.36,24.91,26,1255587,0
2007-11-01,25.52,26.23,24.55,24.64,856784,0
2007-11-02,24.89,25.61,24.51,25,1426000,0
2007-11-05,25,26.76,24.53,26.42,2417927,0
2007-11-06,25.79,25.79,20.13,21.72,8058487,0
2007-11-07,20.9,22.46,20.9,22.05,3695645,0
2007-11-08,22.38,22.38,20.21,21.32,1863226,0
2007-11-09,21.22,21.5,20.68,20.99,1481961,0
2007-11-12,21.03,21.45,19.45,19.51,2379972,0
2007-11-13,19.81,20.6,19.75,20.29,1841316,0
2007-11-14,20.38,20.4,18.74,18.76,1573281,0
2007-11-15,17.75,17.82,16.04,16.51,5058124,0
2007-11-16,16.31,16.93,16.1,16.85,1768285,0
2007-11-19,16.7,17.26,16.6,16.84,1319609,0
2007-11-20,16.97,17.44,16.1,16.44,1228999,0
2007-11-21,16.31,16.31,15.41,15.7,1067776,0
2007-11-23,15.85,16,15.17,15.54,589835,0
2007-11-26,15.6,15.63,14.72,15.16,1457640,0
2007-11-27,15.24,16.14,15.24,15.48,1476479,0
2007-11-28,15.64,16.2,15.61,16.11,1873936,0
2007-11-29,16.17,16.26,15.85,15.89,1068085,0
2007-11-30,16.03,16.2,15.4,15.54,1120480,0
2007-12-03,15.75,16.16,15.32,15.32,1012557,0
2007-12-04,15.34,15.95,15.3,15.51,852615,0
2007-12-05,15.76,16.03,15.66,15.91,893240,0
2007-12-06,15.92,16.81,15.92,16.69,1063546,0
2007-12-07,16.7,16.94,16.35,16.92,811251,0
2007-12-10,16.78,17.59,16.77,17.19,925147,0
2007-12-11,17.24,17.7,16.87,16.87,1119068,0
2007-12-12,17.24,17.24,16.91,17.03,882132,0
2007-12-13,16.86,17.14,16.73,17.01,612662,0
2007-12-14,16.82,17.06,16.6,16.93,656145,0
2007-12-17,16.76,17.06,16.26,16.27,659011,0
2007-12-18,16.5,16.56,15.78,16.38,929101,0
2007-12-19,16.3,16.6,16.12,16.39,429572,0
2007-12-20,16.53,16.92,16.27,16.92,606110,0
2007-12-21,17.14,17.34,16.86,17.11,919139,0
2007-12-24,17.33,17.57,16.96,17.09,295884,0
2007-12-26,17,17.1,16.65,17.06,369118,0
2007-12-27,16.95,16.95,16.23,16.3,443178,0
2007-12-28,16.4,16.73,16.11,16.18,424436,0
2007-12-31,16.06,16.36,15.85,16.2,671529,0
2008-01-02,16.04,16.35,15.16,15.28,1008047,0
2008-01-03,15.3,15.87,15.3,15.4,755954,0
2008-01-04,15.19,15.24,14.23,14.43,961970,0
2008-01-07,14.43,14.44,13.41,13.6,1167846,0
2008-01-08,13.64,13.68,12.74,12.78,1046321,0
2008-01-09,12.81,14.23,12.81,14.19,1935871,0
2008-01-10,13.92,14.38,13.64,14,960387,0
2008-01-11,14.25,14.91,14.2,14.5,1581550,0
2008-01-14,14.71,16.2,14.71,15.66,1679344,0
2008-01-15,15.4,15.45,15.04,15.18,823346,0
2008-01-16,15.11,15.63,14.83,15.18,958979,0
2008-01-17,15.24,15.44,14.7,14.79,955014,0
2008-01-18,14.82,15.33,14.82,15.02,1130860,0
2008-01-22,13.87,15.71,13.1,15.59,1198584,0
2008-01-23,14.9,15.56,14.09,15.46,906194,0
2008-01-24,15.58,16.73,15.11,16.11,989556,0
2008-01-25,16.38,16.52,15.49,15.58,845393,0
2008-01-28,15.51,15.89,14.84,15.11,651676,0
2008-01-29,15.27,15.41,14.98,15.3,493933,0
2008-01-30,15.25,16.1,15.15,15.73,982198,0
2008-01-31,15.5,16.13,15.27,16,681006,0
2008-02-01,16.59,16.8,16.06,16.25,849263,0
2008-02-04,16.32,16.6,15.83,15.99,493977,0
2008-02-05,15.99,16.15,15.54,15.62,795946,0
2008-02-06,15.78,16.07,15.1,15.22,684222,0
2008-02-07,15.08,15.09,14.13,14.52,1649525,0
2008-02-08,14.47,14.66,13.95,14.02,721582,0
2008-02-11,14.15,14.56,14.05,14.21,759344,0
2008-02-12,14.25,14.46,14.04,14.2,1055208,0
2008-02-13,14.31,14.7,14.2,14.58,692073,0
2008-02-14,14.55,14.96,13.31,13.36,1534269,0
2008-02-15,13.34,13.59,13.19,13.35,850135,0
2008-02-19,13.5,13.68,13.28,13.58,1031177,0
2008-02-20,13.66,14.15,13.6,13.86,2206755,0
2008-02-21,11.03,11.39,10.2,10.69,11139243,0
2008-02-22,10.75,10.89,10.6,10.84,2056742,0
2008-02-25,10.84,11.43,10.81,11.43,1778608,0
2008-02-26,11.33,11.63,11.07,11.39,1444150,0
2008-02-27,11.26,11.83,11.25,11.61,1877316,0
2008-02-28,11.68,11.69,10.91,10.93,1209102,0
2008-02-29,10.87,10.93,10.55,10.58,1160716,0
2008-03-03,10.6,10.67,10.25,10.64,1236595,0
2008-03-04,10.52,10.67,10.21,10.58,1319195,0
2008-03-05,10.65,10.74,10.36,10.43,1137653,0
2008-03-06,10.9,11.23,10.51,10.77,1633795,0
2008-03-07,10.67,10.96,10.62,10.8,1199426,0
2008-03-10,10.82,10.82,10.14,10.22,1434871,0
2008-03-11,10.47,10.74,10.12,10.7,1385977,0
2008-03-12,10.73,10.73,9.98,9.98,1198176,0
2008-03-13,9.92,9.99,9.3,9.78,1873621,0
2008-03-14,9.78,9.78,8.76,8.88,2486968,0
2008-03-17,8.59,9.09,8.32,8.65,1690045,0
2008-03-18,8.85,9.13,8.67,9.09,1665768,0
2008-03-19,9,9.54,9,9.15,1904028,0
2008-03-20,9.2,9.2,8.77,8.98,1361265,0
2008-03-24,9.27,10.08,9.25,9.98,1747168,0
2008-03-25,9.96,10.29,9.84,9.99,742459,0
2008-03-26,10,10.13,9.83,10.03,656745,0
2008-03-27,10.02,10.26,9.84,9.96,538943,0
2008-03-28,10,10.11,9.68,9.73,457672,0
2008-03-31,9.73,9.89,9.6,9.68,740687,0
2008-04-01,10.01,10.39,9.8,10.39,1133421,0
2008-04-02,10.32,10.89,10.32,10.72,1149033,0
2008-04-03,10.6,10.67,10.35,10.56,878456,0
2008-04-04,10.6,11.06,10.4,10.84,1293747,0
2008-04-07,11,11.05,10.8,10.96,865759,0
2008-04-08,10.99,11.05,10.75,10.78,1659785,0
2008-04-09,10.75,10.8,10.19,10.19,1796678,0
2008-04-10,10.21,10.52,9.93,10.48,3691182,0
2008-04-11,10.19,10.53,9.94,10.02,2276125,0
2008-04-14,10.01,10.24,9.98,10.01,1266141,0
2008-04-15,8.05,8.28,7.42,7.76,12837970,0
2008-04-16,7.8,8.24,7.7,8.2,3978932,0
2008-04-17,8.11,8.25,8,8.24,1462812,0
2008-04-18,8.34,8.46,8.15,8.41,1406551,0
2008-04-21,8.42,8.65,8.34,8.58,1398666,0
2008-04-22,8.58,8.8,8.52,8.67,1245735,0
2008-04-23,8.54,8.68,8.26,8.51,760969,0
2008-04-24,8.5,8.74,8.28,8.57,879570,0
2008-04-25,8.61,8.95,8.6,8.8,855218,0
2008-04-28,8.74,9.1,8.65,8.93,1279890,0
2008-04-29,8.93,9.11,8.71,9.03,983352,0
2008-04-30,9.04,9.06,8.69,8.92,1067481,0
2008-05-01,9.06,9.27,8.91,9.14,1511630,0
2008-05-02,8.37,8.86,8.34,8.39,3020947,0
2008-05-05,8.33,8.55,8.3,8.51,1170303,0
2008-05-06,8.48,8.77,8.39,8.69,839707,0
2008-05-07,8.7,9.16,8.69,8.85,942689,0
2008-05-08,8.88,9.01,8.74,9.01,651248,0
2008-05-09,8.87,9.25,8.87,9.09,826295,0
2008-05-12,9.14,9.39,9.12,9.29,859386,0
2008-05-13,9.29,9.48,9.13,9.34,735996,0
2008-05-14,9.39,9.45,9.07,9.13,884268,0
2008-05-15,9.09,9.5,9.08,9.45,785144,0
2008-05-16,9.47,9.48,9.02,9.17,913082,0
2008-05-19,9.03,10.25,9,9.73,1957523,0
2008-05-20,9.72,9.87,9.45,9.6,753775,0
2008-05-21,9.53,9.68,9.24,9.31,1125329,0
2008-05-22,9.45,9.84,9.32,9.84,672908,0
2008-05-23,9.79,9.9,9.62,9.8,517583,0
2008-05-27,9.8,10.25,9.56,10.2,1038604,0
2008-05-28,10.25,10.56,10.25,10.4,1296228,0
2008-05-29,10.43,10.43,10.18,10.22,1219784,0
2008-05-30,10.25,10.37,10.13,10.31,780572,0
2008-06-02,10.32,10.35,9.94,10.19,1167530,0
2008-06-03,10.25,10.98,10.01,10.88,3320790,0
2008-06-04,11.45,12.2,11.25,11.41,3061376,0
2008-06-05,11.43,11.61,11.26,11.59,1347467,0
2008-06-06,11.5,12.05,11.41,11.94,2055832,0
2008-06-09,11.92,12.26,11.55,11.78,1526994,0
2008-06-10,11.7,11.76,11.43,11.57,1020378,0
2008-06-11,11.58,11.58,11.31,11.31,864502,0
2008-06-12,11.44,11.62,11.31,11.48,924137,0
2008-06-13,11.6,11.96,11.53,11.93,609067,0
2008-06-16,11.86,12.08,11.65,11.88,869157,0
2008-06-17,11.95,11.97,11.73,11.84,512315,0
2008-06-18,11.83,11.83,11.36,11.47,668891,0
2008-06-19,11.48,11.74,11.31,11.53,815439,0
2008-06-20,11.48,11.66,11.2,11.36,709333,0
2008-06-23,11.38,11.73,11.3,11.51,750335,0
2008-06-24,11.39,12.06,11.16,11.95,1244036,0
2008-06-25,12.05,12.64,11.95,12.32,1554686,0
2008-06-26,12.2,12.27,11.24,11.3,1471524,0
2008-06-27,11.25,11.32,10.78,11.01,1748202,0
2008-06-30,11.01,11.21,10.92,11.13,1002634,0
2008-07-01,10.85,11.15,10.45,10.98,1162526,0
2008-07-02,10.96,11.07,10.64,10.68,961619,0
2008-07-03,10.7,10.84,10.37,10.52,843713,0
2008-07-07,10.55,10.94,10.5,10.68,1134817,0
2008-07-08,10.72,10.93,10.51,10.84,640640,0
2008-07-09,10.82,10.82,10.26,10.32,602016,0
2008-07-10,10.38,10.49,9.84,10,1325912,0
2008-07-11,9.91,10.12,9.64,9.99,1274736,0
2008-07-14,10.08,10.21,9.66,9.84,611282,0
2008-07-15,9.77,10.3,9.39,10.09,1296116,0
2008-07-16,10.14,10.89,10.07,10.8,849950,0
2008-07-17,10.81,10.9,10.69,10.84,708533,0
2008-07-18,10.8,10.84,10.58,10.71,724700,0
2008-07-21,10.72,10.78,10.44,10.51,679675,0
2008-07-22,10.44,10.54,10.32,10.51,1191949,0
2008-07-23,10.5,10.53,10.08,10.33,1077341,0
2008-07-24,9.98,10,9.5,9.66,1949774,0
2008-07-25,9.76,9.76,9.32,9.37,1144192,0
2008-07-28,9.44,9.65,9.18,9.27,834003,0
2008-07-29,9.33,9.71,9.31,9.6,762632,0
2008-07-30,9.67,9.87,9.52,9.84,723354,0
2008-07-31,9.72,9.89,9.3,9.35,629518,0
2008-08-01,9.46,9.69,9.34,9.54,726089,0
2008-08-04,9.52,9.62,9.4,9.5,393733,0
2008-08-05,9.62,9.8,9.5,9.72,532368,0
2008-08-06,9.79,10.12,9.66,9.96,723342,0
2008-08-07,9.68,10.13,9.51,9.8,868168,0
2008-08-08,9.66,9.82,8.8,9.11,1388032,0
2008-08-11,9.15,9.4,8.95,9.29,914579,0
2008-08-12,9.28,9.49,9.1,9.16,839732,0
2008-08-13,9.18,9.26,8.92,9.15,906440,0
2008-08-14,9.11,9.32,9.11,9.24,379536,0
2008-08-15,9.36,9.54,9.05,9.15,779090,0
2008-08-18,9.05,9.23,8.43,8.92,1303652,0
2008-08-19,8.77,8.86,8.23,8.4,1490436,0
2008-08-20,6.45,7,6.05,6.29,7230885,0
2008-08-21,6.15,6.46,6.01,6.32,2224412,0
2008-08-22,6.25,6.45,6.16,6.27,1259083,0
2008-08-25,6.2,6.32,6.08,6.16,1194927,0
2008-08-26,6.14,6.33,6.1,6.25,773094,0
2008-08-27,6.24,6.37,6.12,6.25,739383,0
2008-08-28,6.27,6.32,6.21,6.25,579981,0
2008-08-29,6.21,6.3,6.12,6.23,449407,0
2008-09-02,6.33,6.37,6.08,6.15,592023,0
2008-09-03,6.17,6.37,6.11,6.2,561833,0
2008-09-04,6.18,6.33,6.1,6.18,963176,0
2008-09-05,6.12,6.24,6.11,6.22,837839,0
2008-09-08,6.31,6.31,6.08,6.19,543092,0
2008-09-09,6.2,6.53,6.1,6.1,906567,0
2008-09-10,6.15,6.38,6.13,6.37,944773,0
2008-09-11,6.25,6.3,6.1,6.14,980283,0
2008-09-12,6.11,6.16,5.95,6.1,329094,0
2008-09-15,5.96,6.1,5.8,5.86,318315,0
2008-09-16,5.8,5.96,5.65,5.89,763855,0
2008-09-17,5.71,6.5,5.65,5.85,1414665,0
2008-09-18,5.97,6.4,5.89,6.2,1733586,0
2008-09-19,6.39,6.86,6.39,6.62,1501002,0
2008-09-22,6.63,6.74,6.28,6.31,619826,0
2008-09-23,6.33,6.5,6.18,6.18,746423,0
2008-09-24,6.21,6.47,6.13,6.13,897903,0
2008-09-25,6.18,6.5,6.16,6.44,819509,0
2008-09-26,6.29,6.49,6.12,6.29,571718,0
2008-09-29,6.17,6.25,5.91,5.98,620845,0
2008-09-30,6.05,6.18,5.86,6.06,555477,0
2008-10-01,5.98,6.45,5.81,6.33,1110589,0
2008-10-02,6.25,6.25,6,6.1,582980,0
2008-10-03,6.09,6.64,6.08,6.17,1279065,0
2008-10-06,6.03,6.3,5.64,5.92,758277,0
2008-10-07,5.91,5.98,5.47,5.48,566568,0
2008-10-08,5.36,5.59,5.2,5.43,689729,0
2008-10-09,5.44,5.93,5.05,5.11,880926,0
2008-10-10,5.02,5.43,4.8,5.27,1043753,0
2008-10-13,5.5,5.84,5.29,5.6,977600,0
2008-10-14,5.71,5.71,4.97,5.11,581536,0
2008-10-15,5.03,5.12,4.75,4.75,471972,0
2008-10-16,4.8,5.06,4.6,4.82,830938,0
2008-10-17,4.73,4.84,4.55,4.56,782237,0
2008-10-20,4.62,4.76,4.4,4.66,507231,0
2008-10-21,4.59,4.7,4.46,4.52,483833,0
2008-10-22,4.47,4.7,4.36,4.4,328546,0
2008-10-23,4.41,4.5,4.06,4.16,476523,0
2008-10-24,4.04,4.32,4.02,4.15,545714,0
2008-10-27,4.11,4.62,4.08,4.36,404694,0
2008-10-28,4.49,4.52,4.04,4.48,608215,0
2008-10-29,4.5,4.99,4.22,4.86,410516,0
2008-10-30,4.97,5.1,4.82,5.07,273110,0
2008-10-31,4.99,5.26,4.89,5.21,1092305,0
2008-11-03,5.02,5.7,5.02,5.55,586755,0
2008-11-04,5.67,5.75,5.35,5.37,414145,0
2008-11-05,5.31,5.41,5.08,5.14,540919,0
2008-11-06,5.12,5.35,4.82,5,585247,0
2008-11-07,5.04,5.38,5.04,5.32,429631,0
2008-11-10,5.33,5.48,5.26,5.37,337171,0
2008-11-11,5.33,5.33,5.08,5.09,366286,0
2008-11-12,5.08,5.08,4.69,4.7,434190,0
2008-11-13,4.69,5.13,4.44,5.12,265778,0
2008-11-14,5.08,5.08,4.54,4.55,306848,0
2008-11-17,4.51,4.63,3.9,4.42,336435,0
2008-11-18,4.45,4.58,4.32,4.46,358416,0
2008-11-19,4.46,4.49,3.88,3.91,334650,0
2008-11-20,3.85,3.88,3.58,3.58,540389,0
2008-11-21,3.88,4.09,3.24,3.52,653186,0
2008-11-24,3.53,3.7,3.28,3.34,525604,0
2008-11-25,3.36,3.67,3.28,3.62,356953,0
2008-11-26,3.55,3.9,3.52,3.87,702109,0
2008-11-28,3.81,3.84,3.76,3.83,219470,0
2008-12-01,3.7,3.95,3.64,3.73,639540,0
2008-12-02,3.82,3.85,3.32,3.58,709928,0
2008-12-03,3.49,3.64,3.25,3.42,699637,0
2008-12-04,3.43,3.63,3.05,3.08,763814,0
2008-12-05,3.05,3.21,2.81,3.15,621155,0
2008-12-08,3.23,3.38,3.15,3.26,474406,0
2008-12-09,3.24,3.39,3.12,3.12,253381,0
2008-12-10,3.14,3.32,3.05,3.15,240824,0
2008-12-11,3.11,3.2,2.81,2.89,345485,0
2008-12-12,2.83,3.18,2.83,3.11,394656,0
2008-12-15,3.15,3.25,2.85,2.86,740756,0
2008-12-16,3,3.53,2.94,3.45,864732,0
2008-12-17,3.36,3.82,3.33,3.71,1237060,0
2008-12-18,3.73,4,3.71,3.93,609886,0
2008-12-19,4.01,4.16,3.87,4.05,928607,0
2008-12-22,4.05,4.05,3.91,4,426254,0
2008-12-23,3.97,4.19,3.84,4.16,383226,0
2008-12-24,4.14,4.15,3.99,4.08,151695,0
2008-12-26,4.1,4.29,4.1,4.28,637572,0
2008-12-29,4.28,4.46,4.21,4.24,425371,0
2008-12-30,4.12,4.28,3.97,4.2,462116,0
2008-12-31,4.19,4.72,4.19,4.64,555376,0
2009-01-02,4.65,4.91,4.54,4.87,368394,0
2009-01-05,4.83,4.99,4.66,4.83,483809,0
2009-01-06,4.88,5.59,4.7,5.42,533875,0
2009-01-07,5.35,5.55,5.19,5.4,479922,0
2009-01-08,5.33,5.69,5.22,5.67,514609,0
2009-01-09,5.65,5.66,5.31,5.4,583688,0
2009-01-12,5.51,5.6,5.25,5.44,477600,0
2009-01-13,5.42,5.71,5.34,5.58,421316,0
2009-01-14,5.44,5.55,5.24,5.27,549485,0
2009-01-15,5.26,5.36,4.85,5.21,498811,0
2009-01-16,5.22,5.39,5.1,5.24,266214,0
2009-01-20,5.15,5.26,4.97,4.99,280372,0
2009-01-21,5.06,5.87,5.04,5.79,383897,0
2009-01-22,5.67,5.7,5.29,5.56,241643,0
2009-01-23,5.4,5.75,5.32,5.51,303409,0
2009-01-26,5.47,5.7,5.3,5.52,247032,0
2009-01-27,5.52,5.74,5.21,5.72,499327,0
2009-01-28,5.78,6.19,5.65,6.16,355330,0
2009-01-29,6.07,6.09,5.6,5.71,286338,0
2009-01-30,5.78,5.83,5.47,5.54,235261,0
2009-02-02,5.42,5.53,5.28,5.46,232876,0
2009-02-03,5.48,6.14,5.35,6.08,369817,0
2009-02-04,6.02,6.43,5.99,6.35,526740,0
2009-02-05,6.29,6.86,6.15,6.66,491949,0
2009-02-06,6.63,6.94,6.58,6.79,529702,0
2009-02-09,6.73,7.14,6.29,6.34,492365,0
2009-02-10,6.29,6.56,6.02,6.08,555941,0
2009-02-11,6.12,6.27,6.04,6.14,276297,0
2009-02-12,5.99,6.33,5.81,6.28,557669,0
2009-02-13,6.3,6.68,5.59,6.34,617811,0
2009-02-17,6.25,6.73,6.16,6.55,361226,0
2009-02-18,6.4,6.64,6.21,6.29,866082,0
2009-02-19,6.34,6.69,6.25,6.3,752973,0
2009-02-20,6.23,6.69,6.23,6.51,640174,0
2009-02-23,6.5,6.74,6.43,6.58,459383,0
2009-02-24,6.64,6.74,6.46,6.57,570267,0
2009-02-25,6.55,6.64,5.98,6.27,1069866,0
2009-02-26,6.26,6.44,6.11,6.25,631179,0
2009-02-27,5.84,5.9,5.04,5.46,937281,0
2009-03-02,5.3,5.48,5.16,5.38,547851,0
2009-03-03,5.42,5.53,5.13,5.13,581645,0
2009-03-04,5.23,5.35,4.99,5.17,658518,0
2009-03-05,5.1,5.47,5.06,5.38,569494,0
2009-03-06,5.42,5.8,5.21,5.75,521442,0
2009-03-09,5.68,5.79,5.11,5.13,586433,0
2009-03-10,5.22,5.31,5.07,5.19,473602,0
2009-03-11,5.2,5.48,5.16,5.32,351733,0
2009-03-12,5.28,5.75,5.16,5.72,323507,0
2009-03-13,5.72,5.72,5.46,5.51,297658,0
2009-03-16,5.57,5.67,5.4,5.46,232907,0
2009-03-17,5.43,5.7,5.3,5.7,365307,0
2009-03-18,5.44,5.8,5.43,5.8,384377,0
2009-03-19,5.85,5.97,5.8,5.92,236532,0
2009-03-20,5.98,6.24,5.95,5.95,375066,0
2009-03-23,6.12,6.16,5.8,5.97,399625,0
2009-03-24,5.88,6.25,5.79,6.14,436092,0
2009-03-25,6.17,6.29,5.86,6.09,260779,0
2009-03-26,6.07,6.16,5.86,6.03,261579,0
2009-03-27,5.92,6,5.61,5.61,200437,0
2009-03-30,5.48,5.89,5.31,5.76,434117,0
2009-03-31,5.8,5.85,5.55,5.62,426648,0
2009-04-01,5.6,6.15,5.57,6.15,578089,0
2009-04-02,6.25,6.86,6.25,6.67,432775,0
2009-04-03,6.64,7.01,6.64,6.97,484317,0
2009-04-06,6.91,6.95,6.5,6.88,831267,0
2009-04-07,6.78,6.96,6.55,6.61,490132,0
2009-04-08,6.63,6.78,6.52,6.77,301871,0
2009-04-09,6.86,7.33,6.78,7.26,362488,0
2009-04-13,7.21,7.27,6.85,7.21,242889,0
2009-04-14,7.03,7.11,6.89,6.92,460666,0
2009-04-15,6.87,7.02,6.75,6.84,488368,0
2009-04-16,6.92,7.19,6.75,7.11,305341,0
2009-04-17,7.15,7.51,6.98,7.35,313184,0
2009-04-20,7.2,7.21,6.6,6.78,341759,0
2009-04-21,6.8,6.96,6.79,6.9,257162,0
2009-04-22,6.84,7.29,6.84,7.07,318539,0
2009-04-23,7.07,7.12,6.68,6.81,307419,0
2009-04-24,6.85,6.92,6.58,6.87,323361,0
2009-04-27,6.76,6.93,6.72,6.8,254894,0
2009-04-28,6.72,6.83,6.37,6.5,355639,0
2009-04-29,6.53,6.95,6.53,6.78,303899,0
2009-04-30,6.81,7.19,6.78,6.85,354058,0
2009-05-01,6.94,7.5,6.94,7.27,506946,0
2009-05-04,7.31,7.35,7.12,7.24,225424,0
2009-05-05,7.23,7.79,7.01,7.75,436529,0
2009-05-06,7.75,7.97,7.59,7.75,525342,0
2009-05-07,7.97,9.25,7.96,8.61,1712308,0
2009-05-08,9.5,10.35,8.85,10.19,1890253,0
2009-05-11,10.27,10.85,9.84,10,1161485,0
2009-05-12,10,10.05,9.35,9.45,871053,0
2009-05-13,9.35,9.42,8.91,9.01,808615,0
2009-05-14,9.07,9.95,8.78,9.75,915919,0
2009-05-15,9.82,10.49,9.7,10.1,639870,0
2009-05-18,10.1,10.4,9.85,10.2,649713,0
2009-05-19,10.09,11.28,10.02,11.01,799471,0
2009-05-20,11.63,11.88,11.01,11.12,794131,0
2009-05-21,11.05,11.13,10.82,11.05,429975,0
2009-05-22,11.1,11.23,10.66,10.67,632614,0
2009-05-26,10.73,11.29,10.61,11.26,837750,0
2009-05-27,11.27,11.44,10.58,10.7,655490,0
2009-05-28,10.81,11.16,10.44,10.86,656777,0
2009-05-29,11.01,11.77,11.01,11.68,846780,0
2009-06-01,11.7,12.3,11.42,11.56,699555,0
2009-06-02,11.61,11.61,11.14,11.42,609889,0
2009-06-03,11.39,11.41,10.49,10.66,636142,0
2009-06-04,10.7,10.8,10.02,10.61,889493,0
2009-06-05,10.78,11.02,10.51,10.94,590725,0
2009-06-08,10.74,10.87,9.93,10.15,584870,0
2009-06-09,10.34,10.58,10.17,10.23,485773,0
2009-06-10,10.6,10.83,9.23,9.56,1171277,0
2009-06-11,9.6,10,9.56,9.78,770907,0
2009-06-12,9.75,10.01,9.56,9.85,1325914,0
2009-06-15,9.86,9.86,9.62,9.72,817376,0
2009-06-16,9.79,9.79,9.28,9.35,771114,0
2009-06-17,9.38,9.75,9.2,9.33,468634,0
2009-06-18,9.33,9.6,9.25,9.4,421677,0
2009-06-19,9.53,9.8,9.39,9.58,1041780,0
2009-06-22,9.42,9.42,8.71,8.77,1162424,0
2009-06-23,8.93,8.96,8.54,8.59,815293,0
2009-06-24,8.6,9.06,8.6,8.62,613521,0
2009-06-25,8.61,9.06,8.61,9.06,550296,0
2009-06-26,8.91,9.16,8.85,8.93,1454567,0
2009-06-29,8.96,9.21,8.62,9.12,531202,0
2009-06-30,9.17,9.31,8.91,9.02,575399,0
2009-07-01,9.1,9.42,8.9,9.35,429536,0
2009-07-02,9.2,9.2,8.95,9.01,453065,0
2009-07-06,9,9.04,8.69,8.96,718639,0
2009-07-07,8.95,9,8.55,8.57,598719,0
2009-07-08,8.64,8.75,8.32,8.52,416029,0
2009-07-09,8.54,8.86,8.52,8.82,395239,0
2009-07-10,8.8,8.8,8.48,8.67,321913,0
2009-07-13,8.72,8.91,8.47,8.91,320997,0
2009-07-14,8.88,8.99,8.75,8.88,171999,0
2009-07-15,9,9.37,8.92,9.29,480152,0
2009-07-16,9.15,9.39,9.05,9.34,181710,0
2009-07-17,9.32,9.32,8.89,9,300134,0
2009-07-20,9.01,9.22,8.85,9.2,285279,0
2009-07-21,9.22,9.71,9.03,9.62,404429,0
2009-07-22,9.49,9.79,9.38,9.66,348719,0
2009-07-23,9.68,9.76,9.41,9.64,373886,0
2009-07-24,9.63,9.65,9.06,9.38,274816,0
2009-07-27,9.26,9.41,9.02,9.3,385567,0
2009-07-28,9.2,9.3,8.82,8.9,425846,0
2009-07-29,8.89,8.89,8.32,8.57,818354,0
2009-07-30,8.63,9.33,8.61,9.23,958690,0
2009-07-31,11.06,11.37,9.47,9.48,3730039,0
2009-08-03,9.7,10.36,9.66,10.31,1498894,0
2009-08-04,10.32,10.37,9.95,10.13,747926,0
2009-08-05,10.25,10.81,9.81,10.78,1521842,0
2009-08-06,10.79,11.05,10.18,10.26,527197,0
2009-08-07,10.4,10.48,10.18,10.36,363951,0
2009-08-10,10.32,10.64,10.2,10.44,426515,0
2009-08-11,10.44,10.63,10.31,10.51,619226,0
2009-08-12,10.44,10.65,10.35,10.36,666602,0
2009-08-13,10.5,10.54,10,10.18,745835,0
2009-08-14,10.21,10.24,10,10.15,612327,0
2009-08-17,9.86,10.04,9.71,9.98,781749,0
2009-08-18,10.07,10.25,9.98,10.11,720245,0
2009-08-19,9.94,10.23,9.89,10.17,585580,0
2009-08-20,10.13,10.33,9.88,9.94,1295030,0
2009-08-21,10.12,10.27,10.01,10.14,551020,0
2009-08-24,10.23,10.31,10.08,10.27,470798,0
2009-08-25,10.3,10.5,10.04,10.11,479899,0
2009-08-26,10.11,10.2,10.02,10.03,339711,0
2009-08-27,10.08,10.11,9.58,9.79,612665,0
2009-08-28,9.9,10.23,9.8,9.84,676865,0
2009-08-31,9.74,9.99,9.62,9.65,517307,0
2009-09-01,9.63,9.83,9.19,9.32,682628,0
2009-09-02,9.27,9.33,9.2,9.27,342822,0
2009-09-03,9.3,9.48,9.2,9.48,388977,0
2009-09-04,9.58,11.26,9.55,11.11,2160824,0
2009-09-08,11.31,11.35,10.71,11.09,1175526,0
2009-09-09,11.13,12.18,11.13,11.92,1931262,0
2009-09-10,12,12.9,11.96,12.86,1942992,0
2009-09-11,12.95,13.5,12.5,12.77,1321612,0
2009-09-14,12.65,12.74,12.47,12.61,641213,0
2009-09-15,12.57,12.99,12.32,12.87,785469,0
2009-09-16,12.93,13.25,12.73,13.19,807962,0
2009-09-17,13.22,13.7,12.92,13.04,2268913,0
2009-09-18,13.07,13.13,11.69,11.94,1982837,0
2009-09-21,11.73,12.09,11.69,11.98,626418,0
2009-09-22,11.88,12,11.07,11.26,1873122,0
2009-09-23,11.46,11.82,11.23,11.4,1311384,0
2009-09-24,11.4,11.66,11.03,11.11,628537,0
2009-09-25,11.08,11.16,10.6,10.92,801195,0
2009-09-28,11.04,11.55,11,11.47,654700,0
2009-09-29,11.46,11.49,11.12,11.24,368223,0
2009-09-30,11.4,11.5,10.98,11.36,599519,0
2009-10-01,11.35,11.39,10.68,10.68,603043,0
2009-10-02,10.62,10.75,10.42,10.68,548718,0
2009-10-05,10.82,11.28,10.77,11.19,503609,0
2009-10-06,11.44,11.5,11.11,11.34,861453,0
2009-10-07,11.27,11.78,11.22,11.62,586549,0
2009-10-08,11.77,11.99,11.48,11.53,729288,0
2009-10-09,11.58,11.58,11.1,11.37,791641,0
2009-10-12,11.63,12.39,11.56,12.31,2030752,0
2009-10-13,12.39,12.47,12.05,12.18,745544,0
2009-10-14,12.48,12.5,12.11,12.24,765688,0
2009-10-15,12.2,12.36,12.02,12.11,506901,0
2009-10-16,12,12.15,11.63,11.82,592072,0
2009-10-19,11.89,12.23,11.78,12.02,410908,0
2009-10-20,12.08,12.21,11.75,11.83,717331,0
2009-10-21,11.84,12.12,11.68,11.87,801828,0
2009-10-22,11.82,11.82,11.36,11.54,720095,0
2009-10-23,11.63,11.77,11,11.09,633728,0
2009-10-26,12.34,12.72,12.16,12.36,3344588,0
2009-10-27,12.6,12.71,12,12.12,1292245,0
2009-10-28,12.19,12.45,11.43,11.97,1733199,0
2009-10-29,12.1,12.33,11.45,12.19,2463537,0
2009-10-30,9.55,9.6,8.58,8.92,14492281,0
2009-11-02,9.15,9.22,8.66,8.83,4649395,0
2009-11-03,8.8,9.18,8.5,9.14,3381547,0
2009-11-04,9.15,9.31,9.05,9.11,1693301,0
2009-11-05,9.22,9.32,9.1,9.3,1308957,0
2009-11-06,9.24,9.45,9.1,9.29,1042899,0
2009-11-09,9.39,9.49,9.29,9.37,1356499,0
2009-11-10,9.4,9.43,9.19,9.24,984355,0
2009-11-11,9.34,9.38,9.07,9.12,881148,0
2009-11-12,9.06,9.29,9,9.03,871876,0
2009-11-13,9.15,9.15,8.83,8.87,929219,0
2009-11-16,8.97,9.25,8.95,9.18,1115588,0
2009-11-17,9.1,9.27,8.91,9.03,773028,0
2009-11-18,9.03,9.2,8.89,8.99,670692,0
2009-11-19,8.92,8.99,8.79,8.83,1291781,0
2009-11-20,8.78,8.94,8.65,8.86,776235,0
2009-11-23,9,9.07,8.8,8.88,651557,0
2009-11-24,8.88,8.97,8.67,8.76,576318,0
2009-11-25,8.82,8.93,8.68,8.76,738545,0
2009-11-27,8.51,8.73,8.5,8.64,258262,0
2009-11-30,8.65,8.74,8.33,8.38,847131,0
2009-12-01,8.53,8.67,8.36,8.59,888750,0
2009-12-02,8.6,8.7,8.5,8.53,482640,0
2009-12-03,8.53,8.83,8.53,8.54,488564,0
2009-12-04,8.68,8.8,8.5,8.66,699290,0
2009-12-07,8.56,8.79,8.49,8.71,658165,0
2009-12-08,8.62,8.7,8.11,8.19,1473600,0
2009-12-09,8.17,8.23,7.8,8.1,1439211,0
2009-12-10,8.05,8.11,7.8,8.01,873293,0
2009-12-11,8.12,8.12,7.97,8.02,644906,0
2009-12-14,8,8.15,7.93,8.14,830807,0
2009-12-15,8.25,8.28,7.89,7.95,1583032,0
2009-12-16,8.03,8.06,7.86,7.89,1189533,0
2009-12-17,7.86,7.97,7.62,7.77,1179584,0
2009-12-18,7.87,7.87,7.6,7.8,1895347,0
2009-12-21,7.92,8.01,7.74,7.89,1029270,0
2009-12-22,7.92,8.28,7.92,8.12,1074251,0
2009-12-23,8.14,8.19,7.97,8.01,526830,0
2009-12-24,8.08,8.21,8.01,8.2,512104,0
2009-12-28,8.16,8.24,8.04,8.05,460526,0
2009-12-29,8.06,8.14,7.98,8.02,503250,0
2009-12-30,8.02,8.1,7.94,7.99,675629,0
2009-12-31,8,8.17,7.88,7.97,1270181,0
2010-01-04,8.03,8.38,8.01,8.37,1319502,0
2010-01-05,8.37,8.49,8.1,8.22,1115645,0
2010-01-06,8.23,8.32,8.08,8.13,677151,0
2010-01-07,8.15,8.73,8.15,8.55,2780442,0
2010-01-08,8.54,8.54,8.34,8.42,987275,0
2010-01-11,8.4,8.4,8.13,8.26,999735,0
2010-01-12,8.14,8.25,7.94,8.04,706964,0
2010-01-13,8.07,8.17,7.79,8.11,668796,0
2010-01-14,8.05,8.15,7.91,8.1,670653,0
2010-01-15,8.12,8.15,7.82,7.84,735100,0
2010-01-19,7.83,7.89,7.68,7.77,925114,0
2010-01-20,7.68,7.86,7.65,7.81,555146,0
2010-01-21,7.85,8.07,7.79,7.98,864728,0
2010-01-22,7.95,8.01,7.78,7.87,714525,0
2010-01-25,7.95,8.11,7.77,8,804662,0
2010-01-26,7.99,8.32,7.89,8.32,1366300,0
2010-01-27,8.3,8.86,8.25,8.43,2398245,0
2010-01-28,8.41,8.42,7.88,7.92,1205038,0
2010-01-29,8,8,7.45,7.48,1937777,0
2010-02-01,7.48,7.71,7.47,7.59,610286,0
2010-02-02,7.59,7.64,7.45,7.55,822967,0
2010-02-03,7.53,7.59,7.4,7.42,553008,0
2010-02-04,7.39,7.4,6.98,7.17,1609169,0
2010-02-05,7.21,7.36,7.15,7.35,757666,0
2010-02-08,7.32,7.42,7.25,7.28,253142,0
2010-02-09,7.38,7.38,7.03,7.1,642135,0
2010-02-10,7.1,7.18,6.92,7.13,530383,0
2010-02-11,7.08,7.34,6.95,7.29,556114,0
2010-02-12,7.17,7.41,7.14,7.38,345139,0
2010-02-16,7.45,7.47,7.33,7.47,346941,0
2010-02-17,7.5,7.55,7.38,7.51,339596,0
2010-02-18,7.5,7.55,7.34,7.55,239738,0
2010-02-19,7.55,7.61,7.44,7.58,387733,0
2010-02-22,7.56,7.63,7.46,7.55,246027,0
2010-02-23,7.54,7.57,7.37,7.43,330320,0
2010-02-24,7.41,7.41,7.03,7.12,947701,0
2010-02-25,7.12,7.39,7.05,7.35,939399,0
2010-02-26,6.55,6.95,6.4,6.68,3857071,0
2010-03-01,6.66,6.69,6.38,6.55,1693843,0
2010-03-02,6.55,6.7,6.45,6.66,901805,0
2010-03-03,6.65,6.82,6.57,6.76,834836,0
2010-03-04,6.75,6.83,6.61,6.81,553856,0
2010-03-05,6.84,6.96,6.75,6.96,577861,0
2010-03-08,6.99,7.1,6.88,6.97,660017,0
2010-03-09,6.93,7.04,6.87,6.93,331814,0
2010-03-10,6.9,7.09,6.9,7.06,673717,0
2010-03-11,7,7.08,6.88,6.95,601771,0
2010-03-12,7,7,6.75,6.81,782410,0
2010-03-15,6.77,6.87,6.75,6.86,243552,0
2010-03-16,6.86,6.99,6.83,6.95,559252,0
2010-03-17,6.95,6.99,6.85,6.87,420395,0
2010-03-18,6.84,6.97,6.77,6.89,424765,0
2010-03-19,6.92,6.94,6.7,6.81,549361,0
2010-03-22,6.79,6.92,6.74,6.89,366778,0
2010-03-23,6.87,7,6.85,6.99,333556,0
2010-03-24,6.95,6.98,6.73,6.76,555977,0
2010-03-25,6.82,6.86,6.73,6.74,474215,0
2010-03-26,6.79,6.79,6.61,6.74,492442,0
2010-03-29,6.77,6.8,6.44,6.56,853783,0
2010-03-30,6.56,6.73,6.54,6.71,394964,0
2010-03-31,6.67,6.79,6.63,6.73,419461,0
2010-04-01,6.74,6.82,6.6,6.7,277793,0
2010-04-05,6.69,6.8,6.62,6.68,494258,0
2010-04-06,6.68,6.99,6.67,6.98,653086,0
2010-04-07,6.96,6.99,6.78,6.85,447477,0
2010-04-08,6.8,6.85,6.67,6.74,670433,0
2010-04-09,6.77,6.77,6.67,6.76,316627,0
2010-04-12,6.76,6.93,6.75,6.8,854358,0
2010-04-13,6.8,6.9,6.75,6.79,419814,0
2010-04-14,6.81,7,6.8,6.96,643075,0
2010-04-15,7,7.1,6.84,6.88,505023,0
2010-04-16,6.88,6.95,6.75,6.77,417026,0
2010-04-19,6.74,6.82,6.63,6.82,296702,0
2010-04-20,6.81,6.98,6.78,6.91,471307,0
2010-04-21,6.94,7.12,6.88,7.06,825123,0
2010-04-22,7.01,7.13,6.85,7.08,664610,0
2010-04-23,7.08,7.13,6.99,7.1,405223,0
2010-04-26,7.08,7.26,7.02,7.21,372741,0
2010-04-27,7.17,7.32,7.02,7.07,478057,0
2010-04-28,7.1,7.19,7.02,7.07,338399,0
2010-04-29,7.09,7.25,7.07,7.13,374186,0
2010-04-30,7.11,7.17,6.85,6.85,473464,0
2010-05-03,6.88,6.92,6.71,6.86,411784,0
2010-05-04,6.81,6.81,6.09,6.15,1728724,0
2010-05-05,6.09,6.22,6.02,6.07,590247,0
2010-05-06,6.13,6.2,5.6,6.05,893623,0
2010-05-07,6.16,6.2,5.89,6.09,1353546,0
2010-05-10,6.19,6.26,5.99,6,653947,0
2010-05-11,5.9,6.13,5.84,6.04,634788,0
2010-05-12,6.08,6.27,6.03,6.27,506990,0
2010-05-13,6.22,6.33,6.17,6.19,526413,0
2010-05-14,6.15,6.18,6.02,6.09,499688,0
2010-05-17,6.06,6.17,6.04,6.15,675994,0
2010-05-18,6.18,6.24,6.06,6.1,579361,0
2010-05-19,6.1,6.16,5.99,6.02,534155,0
2010-05-20,5.88,6.05,5.85,5.85,965816,0
2010-05-21,5.85,6.21,5.84,5.99,728171,0
2010-05-24,6,6.07,5.85,5.85,450324,0
2010-05-25,5.8,6.03,5.66,5.94,940498,0
2010-05-26,6.02,6.2,5.99,6.03,742568,0
2010-05-27,6.17,6.23,6.03,6.22,439452,0
2010-05-28,6.18,6.22,6.1,6.15,382490,0
2010-06-01,6.13,6.21,5.99,6,581417,0
2010-06-02,6,6.25,5.96,6.22,434666,0
2010-06-03,6.19,6.35,6.17,6.35,392490,0
2010-06-04,6.22,6.27,6,6,496496,0
2010-06-07,6.06,6.19,5.82,5.83,415664,0
2010-06-08,5.83,5.92,5.67,5.74,624407,0
2010-06-09,5.81,5.85,5.62,5.62,503373,0
2010-06-10,5.7,5.84,5.62,5.7,341529,0
2010-06-11,5.66,5.95,5.64,5.94,302694,0
2010-06-14,5.97,6.11,5.78,5.81,295739,0
2010-06-15,5.83,6.11,5.79,6.08,464739,0
2010-06-16,6.04,6.06,5.97,6.01,372646,0
2010-06-17,6.03,6.04,5.91,5.98,184005,0
2010-06-18,6.02,6.1,5.89,6,248403,0
2010-06-21,6.07,6.16,5.9,5.94,352757,0
2010-06-22,5.95,6.04,5.77,5.79,288452,0
2010-06-23,5.8,5.94,5.76,5.86,356101,0
2010-06-24,5.8,5.88,5.68,5.7,314923,0
2010-06-25,5.74,5.94,5.68,5.9,1878080,0
2010-06-28,5.89,5.97,5.76,5.86,354064,0
2010-06-29,5.77,5.83,5.65,5.73,456427,0
2010-06-30,5.7,5.84,5.56,5.74,385228,0
2010-07-01,5.73,5.89,5.62,5.86,335825,0
2010-07-02,5.87,5.87,5.66,5.69,515203,0
2010-07-06,5.76,5.76,5.46,5.48,470337,0
2010-07-07,5.48,5.69,5.48,5.67,443050,0
2010-07-08,5.74,5.77,5.64,5.76,284480,0
2010-07-09,5.74,5.79,5.65,5.73,193209,0
2010-07-12,5.73,5.87,5.67,5.82,337954,0
2010-07-13,5.91,6.05,5.87,6.02,499951,0
2010-07-14,5.97,6.12,5.91,6.12,318428,0
2010-07-15,6.11,6.13,5.97,6.13,320489,0
2010-07-16,6.07,6.08,5.94,6,241858,0
2010-07-19,6.01,6.06,5.9,6.06,208609,0
2010-07-20,6,6.07,5.91,6.05,189577,0
2010-07-21,6.09,6.09,5.95,6.05,322884,0
2010-07-22,6.13,6.37,6.06,6.33,806901,0
2010-07-23,6.28,6.37,6.04,6.36,381578,0
2010-07-26,6.39,6.5,6.16,6.48,299773,0
2010-07-27,6.52,6.56,6.37,6.43,243239,0
2010-07-28,6.39,6.44,6.25,6.36,286574,0
2010-07-29,6.39,6.45,6.24,6.4,218489,0
2010-07-30,6.4,6.74,6.35,6.7,585333,0
2010-08-02,6.76,6.79,6.47,6.65,728191,0
2010-08-03,6.6,6.6,6.43,6.44,651359,0
2010-08-04,6.44,6.97,6.44,6.82,1023683,0
2010-08-05,6.75,6.77,6.39,6.45,826579,0
2010-08-06,6.35,6.43,6.3,6.3,571878,0
2010-08-09,6.37,6.4,6.02,6.08,609919,0
2010-08-10,5.98,6.17,5.95,6.11,497995,0
2010-08-11,5.97,5.97,5.8,5.9,430870,0
2010-08-12,5.79,5.91,5.67,5.8,448775,0
2010-08-13,5.75,5.8,5.63,5.75,362942,0
2010-08-16,5.7,5.8,5.64,5.7,196909,0
2010-08-17,5.73,5.9,5.68,5.81,329389,0
2010-08-18,5.81,5.83,5.69,5.71,227457,0
2010-08-19,5.71,5.8,5.61,5.68,248896,0
2010-08-20,5.64,5.78,5.58,5.76,229719,0
2010-08-23,5.8,5.82,5.59,5.6,267831,0
2010-08-24,5.57,5.66,5.48,5.53,288929,0
2010-08-25,5.51,5.71,5.47,5.65,334280,0
2010-08-26,5.65,5.75,5.62,5.69,233275,0
2010-08-27,5.76,5.83,5.63,5.81,282100,0
2010-08-30,5.77,5.87,5.77,5.83,244430,0
2010-08-31,5.84,5.92,5.75,5.81,322901,0
2010-09-01,5.91,6.1,5.83,6.1,473648,0
2010-09-02,6.07,6.2,5.82,6.16,396074,0
2010-09-03,6.25,6.52,6.2,6.47,591483,0
2010-09-07,6.45,6.45,6.36,6.39,394719,0
2010-09-08,6.39,6.73,6.39,6.64,455966,0
2010-09-09,6.74,6.77,6.49,6.53,231658,0
2010-09-10,6.57,6.66,6.51,6.55,303988,0
2010-09-13,6.63,6.7,6.6,6.67,249220,0
2010-09-14,6.68,6.71,6.51,6.53,279194,0
2010-09-15,6.5,7.1,6.5,7.05,1641972,0
2010-09-16,7.05,7.1,6.83,7.03,715834,0
2010-09-17,7.08,7.23,6.91,7.03,657042,0
2010-09-20,7.04,7.32,6.94,7.31,624845,0
2010-09-21,7.21,7.28,6.92,7,689559,0
2010-09-22,6.96,7.12,6.73,6.76,493543,0
2010-09-23,6.73,7.41,6.72,7.27,812925,0
2010-09-24,7.4,7.75,7.31,7.63,563840,0
2010-09-27,7.65,7.73,7.55,7.67,226833,0
2010-09-28,7.72,7.72,7.46,7.66,323760,0
2010-09-29,7.61,7.77,7.46,7.74,381214,0
2010-09-30,7.77,7.95,7.69,7.88,450364,0
2010-10-01,7.96,8.65,7.96,8.56,1352420,0
2010-10-04,8.51,8.52,8.26,8.39,696669,0
2010-10-05,8.42,8.83,8.35,8.75,1300807,0
2010-10-06,8.75,8.92,8.72,8.85,1416520,0
2010-10-07,8.86,8.93,8.5,8.78,1319575,0
2010-10-08,8.75,9.45,8.73,9.3,1262898,0
2010-10-11,9.34,9.58,9.2,9.56,1267663,0
2010-10-12,9.56,10,9.5,9.76,1220411,0
2010-10-13,9.83,10.09,9.7,9.83,704304,0
2010-10-14,10.35,10.81,10.14,10.45,2550301,0
2010-10-15,10.96,11,10.34,10.61,1760486,0
2010-10-18,10.68,10.85,10.48,10.51,811930,0
2010-10-19,10.33,10.68,10.16,10.42,755377,0
2010-10-20,10.47,10.77,10.43,10.6,439162,0
2010-10-21,10.69,10.78,10.44,10.64,650052,0
2010-10-22,10.67,10.76,10.56,10.76,325589,0
2010-10-25,11.23,11.5,10.97,11.5,1435590,0
2010-10-26,11.5,11.53,10.84,11.02,1083302,0
2010-10-27,10.93,11.26,10.77,11.23,845921,0
2010-10-28,11.33,11.35,10.69,10.82,1265911,0
2010-10-29,11.25,11.27,10.18,10.5,2953343,0
2010-11-01,10.5,11.19,10.5,11.14,1114530,0
2010-11-02,11.19,11.44,11.11,11.25,708210,0
2010-11-03,11.22,11.33,10.69,10.89,734423,0
2010-11-04,11.01,11.05,10.72,10.81,664905,0
2010-11-05,10.81,10.89,10.11,10.12,1065955,0
2010-11-08,10.07,10.44,10,10.32,1378508,0
2010-11-09,10.29,10.46,10.12,10.2,707422,0
2010-11-10,10.18,10.33,9.96,10.32,688223,0
2010-11-11,10.2,10.28,10,10.22,293588,0
2010-11-12,10.19,10.35,9.86,9.86,332616,0
2010-11-15,9.87,9.97,9.51,9.54,465192,0
2010-11-16,9.49,9.49,9.06,9.13,857705,0
2010-11-17,9.12,9.51,9.12,9.42,889788,0
2010-11-18,9.55,10.14,9.5,9.98,911314,0
2010-11-19,9.93,9.93,9.7,9.8,482310,0
2010-11-22,9.76,10.43,9.76,10.43,482582,0
2010-11-23,10.31,10.39,9.93,10,580828,0
2010-11-24,10.08,10.34,9.9,10.24,224405,0
2010-11-26,10.16,10.16,9.75,9.75,101185,0
2010-11-29,9.75,10.21,9.6,10.17,496279,0
2010-11-30,10.05,10.12,9.74,9.81,556541,0
2010-12-01,9.9,10.04,8.38,8.73,2588742,0
2010-12-02,8.71,9.04,8.53,8.86,1827133,0
2010-12-03,8.84,9.43,8.81,9.41,553202,0
2010-12-06,9.38,9.58,9.26,9.56,418503,0
2010-12-07,9.64,9.68,9.25,9.28,553814,0
2010-12-08,9.27,9.54,9.24,9.5,358197,0
2010-12-09,9.53,9.54,9.25,9.45,446402,0
2010-12-10,9.43,9.56,9.26,9.46,403735,0
2010-12-13,9.48,9.48,9.26,9.29,270039,0
2010-12-14,9.34,9.37,8.81,9.03,560361,0
2010-12-15,9.03,9.22,8.95,9.04,356005,0
2010-12-16,9,9.1,8.9,8.92,312979,0
2010-12-17,8.9,8.97,8.71,8.9,792178,0
2010-12-20,8.9,9.25,8.86,8.99,307558,0
2010-12-21,9.24,9.75,9.1,9.74,1067286,0
2010-12-22,9.79,10.07,9.72,10.02,953741,0
2010-12-23,10.02,10.07,9.68,9.92,278050,0
2010-12-27,9.88,9.88,9.69,9.85,146110,0
2010-12-28,9.85,9.88,9.72,9.76,181669,0
2010-12-29,9.76,9.8,9.68,9.69,967067,0
2010-12-30,9.7,9.81,9.65,9.72,228035,0
2010-12-31,9.61,9.7,9.55,9.55,286068,0
2011-01-03,9.64,9.83,9.59,9.77,278154,0
2011-01-04,9.78,9.82,9.54,9.65,531863,0
2011-01-05,9.64,9.75,9.5,9.74,275993,0
2011-01-06,9.72,9.99,9.6,9.75,965302,0
2011-01-07,9.79,10.19,9.7,9.71,1010218,0
2011-01-10,9.73,10.08,9.6,10.06,503966,0
2011-01-11,10.08,10.2,8.05,8.13,4038664,0
2011-01-12,8.17,8.47,8,8.22,1832819,0
2011-01-13,8.4,8.4,8.08,8.2,587945,0
2011-01-14,8.21,8.3,7.76,7.81,1370550,0
2011-01-18,7.78,7.9,7.52,7.66,773204,0
2011-01-19,7.64,7.79,7.48,7.57,486396,0
2011-01-20,7.51,7.65,7.31,7.38,358781,0
2011-01-21,7.4,7.56,7.25,7.28,248154,0
2011-01-24,7.3,7.31,7.07,7.08,388939,0
2011-01-25,7.06,7.35,7.04,7.3,631050,0
2011-01-26,7.28,7.5,7.28,7.46,644947,0
2011-01-27,7.46,7.63,7.41,7.5,389283,0
2011-01-28,7.51,7.51,7.13,7.15,295666,0
2011-01-31,7.15,7.41,7.06,7.21,699245,0
2011-02-01,7.28,7.56,7.25,7.47,576126,0
2011-02-02,7.47,7.47,7.33,7.43,328878,0
2011-02-03,7.42,7.7,7.11,7.27,355499,0
2011-02-04,7.27,7.32,7.1,7.16,236687,0
2011-02-07,7.19,7.41,7.16,7.29,237110,0
2011-02-08,7.27,7.4,7.18,7.39,227841,0
2011-02-09,6.92,6.93,6.19,6.31,2792797,0
2011-02-10,6.29,6.77,6.27,6.74,1250511,0
2011-02-11,6.75,7.05,6.7,6.96,906245,0
2011-02-14,6.95,7.02,6.76,7,699569,0
2011-02-15,6.95,7,6.9,6.94,517005,0
2011-02-16,6.96,6.99,6.79,6.99,405058,0
2011-02-18,6.83,6.92,6.75,6.85,344724,0
2011-02-22,6.64,6.85,6.52,6.55,454863,0
2011-02-23,6.6,6.66,6.45,6.48,467072,0
2011-02-24,6.48,6.99,6.44,6.74,1111134,0
2011-02-25,5.85,5.89,5.51,5.87,2371787,0
2011-02-28,5.81,6.04,5.71,5.92,1685640,0
2011-03-01,5.93,5.98,5.65,5.67,618534,0
2011-03-02,5.71,5.78,5.49,5.5,834418,0
2011-03-03,5.56,5.65,5.47,5.5,1188608,0
2011-03-04,5.57,5.73,5.46,5.49,755645,0
2011-03-07,5.64,5.73,5.53,5.64,1261550,0
2011-03-08,5.71,5.76,5.57,5.57,832502,0
2011-03-09,5.74,5.92,5.57,5.74,1264764,0
2011-03-10,5.75,5.81,5.62,5.68,1116984,0
2011-03-11,5.68,5.71,5.62,5.65,623196,0
2011-03-14,5.61,5.68,5.48,5.52,471274,0
2011-03-15,5.38,5.44,5.3,5.34,920061,0
2011-03-16,5.31,5.35,5,5.1,1154651,0
2011-03-17,5.16,5.16,5.05,5.05,597444,0
2011-03-18,5.09,5.38,5.02,5.35,1314745,0
2011-03-21,5.41,5.46,5.25,5.36,557456,0
2011-03-22,5.36,5.4,5.25,5.3,149069,0
2011-03-23,5.27,5.35,5.25,5.3,576176,0
2011-03-24,5.35,5.59,5.29,5.38,782867,0
2011-03-25,5.45,5.5,5.36,5.36,276690,0
2011-03-28,5.37,5.68,5.37,5.49,653569,0
2011-03-29,5.62,5.76,5.46,5.49,710771,0
2011-03-30,5.53,5.65,5.5,5.52,470505,0
2011-03-31,5.61,5.61,5.44,5.46,428160,0
2011-04-01,5.59,5.59,5.25,5.25,498435,0
2011-04-04,5.3,5.33,5.07,5.12,544452,0
2011-04-05,5.13,5.21,5.01,5.11,633823,0
2011-04-06,5.13,5.18,5.04,5.09,295987,0
2011-04-07,5.1,5.2,5.06,5.08,246483,0
2011-04-08,5.12,5.22,5.1,5.18,305744,0
2011-04-11,5.2,5.25,5.03,5.06,254655,0
2011-04-12,5.04,5.08,5,5.06,514214,0
2011-04-13,5.09,5.16,5.01,5.01,417796,0
2011-04-14,5.09,5.15,5.01,5.15,289500,0
2011-04-15,5.09,5.21,5.09,5.11,196180,0
2011-04-18,5.07,5.11,4.91,4.99,463191,0
2011-04-19,5.01,5.03,4.92,4.97,457937,0
2011-04-20,5,5,4.77,4.89,489968,0
2011-04-21,4.93,5.84,4.93,5.67,2716455,0
2011-04-25,5.77,5.85,5.58,5.74,606700,0
2011-04-26,5.78,5.93,5.69,5.85,612759,0
2011-04-27,5.87,6.14,5.81,6.1,826906,0
2011-04-28,6.07,6.23,6.02,6.14,605341,0
2011-04-29,6.15,6.29,6.11,6.2,403750,0
2011-05-02,6.29,6.29,6.05,6.1,534771,0
2011-05-03,6.07,6.09,5.87,5.92,487877,0
2011-05-04,5.91,5.95,5.52,5.75,608618,0
2011-05-05,5.65,5.71,5.44,5.5,771905,0
2011-05-06,5.99,6,5.36,5.46,1207479,0
2011-05-09,5.45,5.52,5.3,5.48,793458,0
2011-05-10,5.47,5.67,5.47,5.62,487527,0
2011-05-11,5.61,5.61,5.35,5.38,817021,0
2011-05-12,5.36,5.41,5.25,5.37,755949,0
2011-05-13,5.38,5.5,5.16,5.19,531432,0
2011-05-16,5.2,5.22,5.06,5.08,529877,0
2011-05-17,5.12,5.12,4.96,5.05,773407,0
2011-05-18,5.06,5.12,4.97,4.99,472245,0
2011-05-19,5.07,5.19,5,5.1,494322,0
2011-05-20,5.07,5.1,4.96,5,575401,0
2011-05-23,4.94,4.96,4.8,4.85,542059,0
2011-05-24,4.86,5.05,4.85,5,573448,0
2011-05-25,4.97,5.02,4.88,4.95,442919,0
2011-05-26,4.92,5.08,4.88,5.06,371297,0
2011-05-27,5.07,5.14,4.97,5.01,400392,0
2011-05-31,5.24,5.34,5.1,5.34,754503,0
2011-06-01,5.34,5.39,5.13,5.18,521598,0
2011-06-02,5.18,5.31,5.1,5.25,529636,0
2011-06-03,5.15,5.51,5.13,5.39,840516,0
2011-06-06,5.38,5.38,5.14,5.18,1151371,0
2011-06-07,5.23,5.49,5.09,5.43,1246005,0
2011-06-08,5.4,5.4,5.15,5.15,325808,0
2011-06-09,5.18,5.28,5.15,5.19,402628,0
2011-06-10,5.15,5.21,4.94,5.01,515663,0
2011-06-13,5.04,5.17,4.92,4.94,428223,0
2011-06-14,5,5.08,4.95,4.98,370494,0
2011-06-15,5.01,5.46,5.01,5.3,1356640,0
2011-06-16,5.24,5.73,5.22,5.64,1099937,0
2011-06-17,5.69,5.85,5.66,5.75,846327,0
2011-06-20,5.69,5.7,5.46,5.53,568327,0
2011-06-21,5.57,5.7,5.45,5.7,440241,0
2011-06-22,5.7,5.73,5.46,5.49,401773,0
2011-06-23,5.42,5.53,5.28,5.51,604782,0
2011-06-24,5.5,5.53,5.25,5.26,776027,0
2011-06-27,5.27,5.47,5.24,5.38,333205,0
2011-06-28,5.38,5.52,5.35,5.52,412803,0
2011-06-29,5.52,5.56,5.27,5.34,428363,0
2011-06-30,5.36,5.55,5.36,5.48,398813,0
2011-07-01,5.51,5.53,5.36,5.45,547382,0
2011-07-05,5.46,5.52,5.27,5.5,446773,0
2011-07-06,5.51,5.55,5.42,5.5,185795,0
2011-07-07,5.52,5.74,5.48,5.64,369535,0
2011-07-08,5.59,5.68,5.55,5.61,229320,0
2011-07-11,5.52,5.58,5.33,5.4,435739,0
2011-07-12,5.4,5.46,5.29,5.3,349294,0
2011-07-13,5.32,5.42,5.29,5.34,212484,0
2011-07-14,5.41,5.41,5.2,5.25,416823,0
2011-07-15,5.29,5.4,5.27,5.39,240679,0
2011-07-18,5.36,5.46,5.28,5.31,216394,0
2011-07-19,5.35,5.42,5.32,5.42,217318,0
2011-07-20,5.42,5.44,5.27,5.34,301363,0
2011-07-21,5.35,5.39,5.19,5.29,348845,0
2011-07-22,5.31,5.37,5.24,5.32,238234,0
2011-07-25,5.27,5.35,5.24,5.26,176366,0
2011-07-26,5.21,5.43,5.21,5.25,284493,0
2011-07-27,5.24,5.27,5.09,5.11,323734,0
2011-07-28,5.12,5.17,5.04,5.09,222465,0
2011-07-29,5.3,5.33,5.11,5.13,569342,0
2011-08-01,5.2,5.47,4.97,5.05,581264,0
2011-08-02,5.04,5.13,4.84,4.85,424731,0
2011-08-03,4.89,5.07,4.74,5.01,713606,0
2011-08-04,4.95,5.03,4.65,4.65,705498,0
2011-08-05,4.42,4.51,3.26,3.33,2521899,0
2011-08-08,3.4,3.64,3.34,3.56,988046,0
2011-08-09,3.66,3.67,3.14,3.33,1198516,0
2011-08-10,3.26,3.62,3.22,3.35,430211,0
2011-08-11,3.37,3.54,3.3,3.46,546571,0
2011-08-12,3.33,3.51,3.23,3.3,603945,0
2011-08-15,3.31,3.5,3.28,3.5,415030,0
2011-08-16,3.42,3.49,3.37,3.4,329458,0
2011-08-17,3.41,3.46,3.33,3.38,334002,0
2011-08-18,3.31,3.32,3.18,3.19,481896,0
2011-08-19,3.14,3.28,3.1,3.17,427795,0
2011-08-22,3.26,3.4,3.22,3.32,493995,0
2011-08-23,3.32,3.5,3.24,3.47,563881,0
2011-08-24,3.48,3.65,3.43,3.5,1470671,0
2011-08-25,3.34,3.52,3.19,3.2,841145,0
2011-08-26,3.18,3.34,3.15,3.33,862686,0
2011-08-29,3.27,3.43,3.2,3.4,1915919,0
2011-08-30,3.37,3.46,3.36,3.42,530497,0
2011-08-31,3.44,3.49,3.33,3.36,516710,0
2011-09-01,3.41,3.43,3.29,3.31,397499,0
2011-09-02,3.32,3.35,3.24,3.3,354749,0
2011-09-06,3.2,3.33,3.18,3.28,321009,0
2011-09-07,3.25,3.45,3.25,3.44,295646,0
2011-09-08,3.46,3.57,3.35,3.39,229373,0
2011-09-09,3.36,3.43,3.2,3.23,324143,0
2011-09-12,3.22,3.32,3.22,3.3,182988,0
2011-09-13,3.31,3.35,3.27,3.31,253530,0
2011-09-14,3.34,3.47,3.28,3.44,190223,0
2011-09-15,3.46,3.49,3.32,3.47,240057,0
2011-09-16,3.48,3.58,3.38,3.41,344376,0
2011-09-19,3.33,3.38,3.21,3.27,223946,0
2011-09-20,3.28,3.41,3.24,3.31,292576,0
2011-09-21,3.32,3.43,3.13,3.14,243338,0
2011-09-22,3.06,3.15,2.98,3.05,437009,0
2011-09-23,3.05,3.2,2.97,3.17,258338,0
2011-09-26,3.18,3.25,3.05,3.2,195718,0
2011-09-27,3.25,3.3,3.17,3.28,264033,0
2011-09-28,3.26,3.29,3.14,3.14,232415,0
2011-09-29,3.21,3.22,3.09,3.22,227540,0
2011-09-30,3.17,3.26,3.01,3.02,363696,0
2011-10-03,3,3.1,2.88,2.9,533138,0
2011-10-04,2.85,3.2,2.81,3.18,377371,0
2011-10-05,3.17,3.28,3.15,3.2,408822,0
2011-10-06,3.14,3.27,3.14,3.27,248613,0
2011-10-07,3.28,3.32,3.14,3.14,136208,0
2011-10-10,3.21,3.3,3.19,3.27,363824,0
2011-10-11,3.25,3.29,3.14,3.19,471813,0
2011-10-12,3.25,3.25,3.18,3.22,234620,0
2011-10-13,3.24,3.27,3.13,3.18,220854,0
2011-10-14,3.21,3.45,3.21,3.44,257469,0
2011-10-17,3.43,3.51,3.26,3.31,376795,0
2011-10-18,3.26,3.35,3.26,3.3,557340,0
2011-10-19,3.29,3.4,3.21,3.24,297305,0
2011-10-20,3.25,3.33,3.21,3.31,176778,0
2011-10-21,3.4,3.87,3.35,3.86,820398,0
2011-10-24,3.86,4.24,3.78,4.23,1143593,0
2011-10-25,4.2,4.33,4,4.05,422794,0
2011-10-26,4.15,4.23,4.03,4.15,257089,0
2011-10-27,4.34,4.42,4.15,4.18,536673,0
2011-10-28,4.16,4.29,4.07,4.16,238819,0
2011-10-31,4.1,4.11,3.91,3.97,476709,0
2011-11-01,3.84,4.25,3.8,4.21,783695,0
2011-11-02,3.73,3.73,3.37,3.48,822295,0
2011-11-03,3.52,3.63,3.33,3.4,381608,0
2011-11-04,3.37,3.54,3.37,3.53,340401,0
2011-11-07,3.51,3.57,3.43,3.53,233285,0
2011-11-08,3.56,3.6,3.46,3.53,326651,0
2011-11-09,3.45,3.58,3.26,3.29,227520,0
2011-11-10,3.34,3.42,3.25,3.31,179670,0
2011-11-11,3.35,3.55,3.35,3.44,364915,0
2011-11-14,3.44,3.46,3.31,3.35,235623,0
2011-11-15,3.32,3.56,3.24,3.44,499004,0
2011-11-16,3.38,3.42,3.17,3.19,563276,0
2011-11-17,3.19,3.33,3.17,3.24,288481,0
2011-11-18,3.25,3.29,3.17,3.18,128982,0
2011-11-21,3.17,3.19,3.1,3.14,270091,0
2011-11-22,3.12,3.18,3,3,208965,0
2011-11-23,2.99,3.05,2.85,2.86,278661,0
2011-11-25,2.86,2.94,2.81,2.83,81292,0
2011-11-28,2.96,3.04,2.86,2.92,240188,0
2011-11-29,2.99,3.15,2.94,3.09,292634,0
2011-11-30,3.19,3.24,3.13,3.21,479247,0
2011-12-01,3.2,3.22,3.09,3.11,129622,0
2011-12-02,3.15,3.25,3.12,3.21,344446,0
2011-12-05,3.18,3.25,3.13,3.17,145372,0
2011-12-06,3.18,3.24,3.11,3.15,198398,0
2011-12-07,3.17,3.17,3.01,3.01,193367,0
2011-12-08,3.01,3.09,2.91,2.91,146291,0
2011-12-09,2.92,3.08,2.9,3.05,182178,0
2011-12-12,3,3.07,2.95,2.99,126296,0
2011-12-13,3.01,3.06,2.69,2.7,978989,0
2011-12-14,2.69,2.87,2.51,2.86,787032,0
2011-12-15,2.88,3.07,2.86,2.98,417319,0
2011-12-16,3.01,3.09,2.97,3.06,983285,0
2011-12-19,3.06,3.09,2.96,2.97,238022,0
2011-12-20,3.03,3.08,2.98,3.02,247705,0
2011-12-21,2.98,3.07,2.94,3.07,370323,0
2011-12-22,3.07,3.15,3.01,3.03,170882,0
2011-12-23,3.05,3.08,2.99,3.07,171932,0
2011-12-27,3.05,3.1,3.02,3.06,142934,0
2011-12-28,3.09,3.13,2.97,3.02,186910,0
2011-12-29,3.02,3.09,2.98,3.07,138072,0
2011-12-30,3.1,3.17,3.03,3.13,225227,0
2012-01-03,3.18,3.3,3.14,3.21,212595,0
2012-01-04,3.21,3.25,3.06,3.07,302245,0
2012-01-05,3.08,3.11,3.02,3.09,225138,0
2012-01-06,3.09,3.13,2.99,3,174392,0
2012-01-09,3.02,3.04,2.96,3.02,135981,0
2012-01-10,3.05,3.1,2.97,3,171862,0
2012-01-11,2.99,3.03,2.92,2.96,226623,0
2012-01-12,2.98,3.07,2.97,3.07,192732,0
2012-01-13,3.04,3.05,3,3.01,147454,0
2012-01-17,3.05,3.06,2.9,2.93,199987,0
2012-01-18,2.92,2.99,2.9,2.95,142491,0
2012-01-19,3.01,3.09,2.95,2.99,296891,0
2012-01-20,2.99,3.02,2.95,3,201368,0
2012-01-23,2.97,3.01,2.93,3,122842,0
2012-01-24,3,3,2.95,3,139852,0
2012-01-25,3,3,2.95,2.98,129695,0
2012-01-26,3,3.02,2.91,2.92,179409,0
2012-01-27,2.93,2.95,2.9,2.93,143542,0
2012-01-30,2.91,2.91,2.85,2.86,176139,0
2012-01-31,2.87,2.88,2.85,2.86,135285,0
2012-02-01,2.91,2.98,2.85,2.98,432132,0
2012-02-02,2.97,3.01,2.95,3,167582,0
2012-02-03,3.03,3.29,3.01,3.28,370953,0
2012-02-06,3.28,3.49,3.28,3.4,220175,0
2012-02-07,3.38,3.38,3.3,3.36,157553,0
2012-02-08,3.38,3.43,3.31,3.34,127287,0
2012-02-09,3.37,3.44,3.31,3.34,110683,0
2012-02-10,3.5,3.6,3.28,3.28,237639,0
2012-02-13,3.32,3.52,3.28,3.42,182583,0
2012-02-14,3.42,3.49,3.32,3.47,123240,0
2012-02-15,3.44,3.51,3.37,3.48,209412,0
2012-02-16,3.49,3.59,3.42,3.58,167404,0
2012-02-17,3.62,3.62,3.51,3.62,153006,0
2012-02-21,3.62,3.69,3.6,3.65,262016,0
2012-02-22,3.65,3.65,3.27,3.27,320971,0
2012-02-23,3.46,3.62,3.25,3.28,505709,0
2012-02-24,3.29,3.41,3.28,3.36,203013,0
2012-02-27,3.36,3.4,3.27,3.27,158827,0
2012-02-28,3.3,3.32,3.2,3.27,280533,0
2012-02-29,3.29,3.6,3.22,3.43,670149,0
2012-03-01,3.54,3.67,3.42,3.6,410602,0
2012-03-02,3.59,3.63,3.52,3.53,141200,0
2012-03-05,3.51,3.54,3.44,3.47,123698,0
2012-03-06,3.43,3.56,3.25,3.46,444858,0
2012-03-07,3.43,3.45,3.36,3.37,41295,0
2012-03-08,3.39,3.46,3.33,3.44,503203,0
2012-03-09,3.42,3.44,3.3,3.33,143261,0
2012-03-12,3.3,3.34,3.25,3.32,78844,0
2012-03-13,3.35,3.38,3.25,3.3,314910,0
2012-03-14,3.31,3.32,3.2,3.24,123384,0
2012-03-15,3.27,3.28,3.21,3.24,102895,0
2012-03-16,3.22,3.34,3.16,3.31,431387,0
2012-03-19,3.29,3.4,3.25,3.35,197199,0
2012-03-20,3.32,3.33,3.26,3.26,171523,0
2012-03-21,3.29,3.47,3.28,3.38,161494,0
2012-03-22,3.35,3.36,3.26,3.32,125771,0
2012-03-23,3.31,3.4,3.27,3.31,207623,0
2012-03-26,3.36,3.48,3.35,3.48,104595,0
2012-03-27,3.49,3.52,3.43,3.43,89427,0
2012-03-28,3.41,3.43,3.31,3.34,55337,0
2012-03-29,3.33,3.52,3.31,3.5,101203,0
2012-03-30,3.52,3.52,3.34,3.35,104596,0
2012-04-02,3.35,3.35,3.24,3.31,222301,0
2012-04-03,3.29,3.37,3.2,3.23,252612,0
2012-04-04,3.2,3.22,3.11,3.14,212109,0
2012-04-05,3.12,3.13,3.02,3.05,233459,0
2012-04-09,3.01,3.08,3,3.06,86167,0
2012-04-10,3.06,3.09,2.95,2.96,167459,0
2012-04-11,2.98,3.07,2.98,3.05,102459,0
2012-04-12,3.04,3.1,3,3.06,183357,0
2012-04-13,3.04,3.04,2.96,2.97,87618,0
2012-04-16,2.97,2.99,2.93,2.95,67412,0
2012-04-17,2.98,3.04,2.93,2.94,123662,0
2012-04-18,2.95,3.05,2.91,3.02,96549,0
2012-04-19,3.02,3.05,2.94,2.97,53692,0
2012-04-20,3.03,3.05,2.95,2.98,124708,0
2012-04-23,2.94,2.97,2.87,2.87,181341,0
2012-04-24,2.87,2.94,2.86,2.92,116654,0
2012-04-25,2.94,3.04,2.94,3.03,146720,0
2012-04-26,3.02,3.05,2.99,3.02,103029,0
2012-04-27,3.02,3.02,2.84,2.9,143448,0
2012-04-30,2.91,2.93,2.84,2.89,111061,0
2012-05-01,2.89,3.02,2.87,2.92,265704,0
2012-05-02,2.9,2.92,2.8,2.81,271904,0
2012-05-03,2.47,2.61,2.1,2.11,1463669,0
2012-05-04,2.14,2.14,1.99,1.99,882595,0
2012-05-07,2.01,2.03,1.95,1.96,694485,0
2012-05-08,2.03,2.05,1.97,1.99,641466,0
2012-05-09,1.98,2.16,1.97,2.13,546589,0
2012-05-10,2.15,2.24,2.1,2.24,379264,0
2012-05-11,2.23,2.29,2.18,2.24,274703,0
2012-05-14,2.22,2.23,2.15,2.17,240939,0
2012-05-15,2.16,2.19,2.14,2.16,97117,0
2012-05-16,2.13,2.25,2.13,2.15,399226,0
2012-05-17,2.15,2.22,2.11,2.11,322400,0
2012-05-18,2.13,2.19,2.07,2.07,265234,0
2012-05-21,2.09,2.15,2.06,2.09,184656,0
2012-05-22,2.09,2.14,2.06,2.09,266628,0
2012-05-23,2.07,2.11,2.03,2.08,188184,0
2012-05-24,2.08,2.14,2.03,2.08,208794,0
2012-05-25,2.07,2.13,2.04,2.11,403186,0
2012-05-29,2.13,2.13,2.05,2.11,197578,0
2012-05-30,2.09,2.1,2.02,2.06,212421,0
2012-05-31,2.07,2.09,2.03,2.07,159310,0
2012-06-01,2.02,2.09,2.01,2.08,177737,0
2012-06-04,2.07,2.25,2.05,2.23,378891,0
2012-06-05,2.2,2.32,2.2,2.31,200640,0
2012-06-06,2.31,2.42,2.28,2.42,259138,0
2012-06-07,2.43,2.43,2.32,2.36,162916,0
2012-06-08,2.34,2.48,2.31,2.42,282516,0
2012-06-11,2.45,2.45,2.25,2.32,234121,0
2012-06-12,2.32,2.4,2.3,2.33,87687,0
2012-06-13,2.33,2.49,2.31,2.33,254439,0
2012-06-14,2.34,2.45,2.28,2.35,284632,0
2012-06-15,2.36,2.51,2.35,2.5,308753,0
2012-06-18,2.49,2.63,2.4,2.42,268108,0
2012-06-19,2.42,2.5,2.4,2.45,149553,0
2012-06-20,2.48,2.59,2.42,2.43,179955,0
2012-06-21,2.44,2.58,2.29,2.31,359358,0
2012-06-22,2.32,2.46,2.29,2.32,4735697,0
2012-06-25,2.32,2.42,2.31,2.36,216099,0
2012-06-26,2.37,2.4,2.28,2.35,116232,0
2012-06-27,2.35,2.49,2.34,2.47,186921,0
2012-06-28,2.44,2.5,2.36,2.44,168472,0
2012-06-29,2.49,2.49,2.38,2.49,79118,0
2012-07-02,2.49,2.64,2.4,2.61,150813,0
2012-07-03,2.6,2.6,2.51,2.56,41795,0
2012-07-05,2.56,2.68,2.548,2.63,169453,0
2012-07-06,2.6,2.64,2.51,2.57,83008,0
2012-07-09,2.54,2.58,2.49,2.56,113478,0
2012-07-10,2.56,2.59,2.46,2.53,115266,0
2012-07-11,2.54,2.61,2.5,2.5,55540,0
2012-07-12,2.51,2.55,2.45,2.51,67818,0
2012-07-13,2.5,2.55,2.48,2.52,36576,0
2012-07-16,2.49,2.55,2.47,2.52,127100,0
2012-07-17,2.53,2.57,2.48,2.52,80207,0
2012-07-18,2.53,2.6,2.49,2.53,102687,0
2012-07-19,2.55,2.55,2.5,2.52,45523,0
2012-07-20,2.48,2.51,2.43,2.51,44092,0
2012-07-23,2.47,2.5,2.41,2.46,36193,0
2012-07-24,2.49,2.49,2.39,2.42,41322,0
2012-07-25,2.46,2.46,2.44,2.45,25497,0
2012-07-26,2.5,2.5,2.4,2.47,196873,0
2012-07-27,2.49,2.49,2.39,2.46,73678,0
2012-07-30,2.45,2.48,2.38,2.41,70341,0
2012-07-31,2.43,2.43,2.36,2.36,31777,0
2012-08-01,2.4,2.44,2.32,2.36,98418,0
2012-08-02,2.34,2.41,2.323,2.34,75419,0
2012-08-03,2.35,2.45,2.33,2.36,71197,0
2012-08-06,2.37,2.45,2.33,2.35,61338,0
2012-08-07,2.41,2.605,2.41,2.52,141947,0
2012-08-08,2.39,2.39,2.1,2.14,339311,0
2012-08-09,2.12,2.187,2.1,2.13,125142,0
2012-08-10,2.12,2.249,2.12,2.21,154462,0
2012-08-13,2.18,2.2,2.15,2.18,49429,0
2012-08-14,2.17,2.24,2.13,2.15,100073,0
2012-08-15,2.15,2.18,2.1,2.14,58067,0
2012-08-16,2.15,2.15,2.09,2.13,171186,0
2012-08-17,2.13,2.16,2.11,2.13,73587,0
2012-08-20,2.11,2.18,2.11,2.15,53975,0
2012-08-21,2.17,2.19,2.095,2.1,110072,0
2012-08-22,2.1,2.15,2.1,2.13,343064,0
2012-08-23,2.14,2.15,2.1,2.1,28368,0
2012-08-24,2.12,2.16,2.11,2.11,35764,0
2012-08-27,2.11,2.11,2.02,2.02,141139,0
2012-08-28,2.05,2.08,2.02,2.08,68181,0
2012-08-29,2.06,2.08,2.04,2.06,23404,0
2012-08-30,2.055,2.055,2.01,2.03,29649,0
2012-08-31,2.08,2.1,2.02,2.03,86539,0
2012-09-04,2.02,2.025,2,2.02,51578,0
2012-09-05,2.03,2.04,1.91,1.91,219255,0
2012-09-06,1.92,1.97,1.79,1.83,227482,0
2012-09-07,1.85,1.92,1.826,1.88,126617,0
2012-09-10,1.88,1.92,1.87,1.87,127639,0
2012-09-11,1.89,1.9,1.85,1.86,154513,0
2012-09-12,1.84,1.94,1.84,1.92,91225,0
2012-09-13,1.9,2.06,1.9,2.04,420806,0
2012-09-14,2.03,2.07,1.97,1.98,86498,0
2012-09-17,1.99,2.03,1.91,1.91,107100,0
2012-09-18,1.93,1.97,1.9,1.94,51270,0
2012-09-19,1.91,1.99,1.87,1.97,103972,0
2012-09-20,1.95,1.97,1.9,1.93,58969,0
2012-09-21,1.95,1.99,1.9,1.92,217366,0
2012-09-24,1.91,1.95,1.9,1.93,57094,0
2012-09-25,1.94,2.01,1.9,1.93,337766,0
2012-09-26,1.94,1.95,1.91,1.93,267731,0
2012-09-27,1.94,2.08,1.94,2.01,376380,0
2012-09-28,2.01,2.05,1.92,1.98,103738,0
2012-10-01,1.96,2.02,1.91,2.01,327491,0
2012-10-02,2,2.01,1.92,1.93,196353,0
2012-10-03,1.91,1.96,1.9,1.95,135728,0
2012-10-04,1.94,1.96,1.91,1.94,171987,0
2012-10-05,1.94,1.96,1.9,1.92,105809,0
2012-10-08,1.89,1.93,1.82,1.85,155771,0
2012-10-09,1.87,1.88,1.8,1.8,112306,0
2012-10-10,1.8,1.82,1.75,1.77,106216,0
2012-10-11,1.75,1.8,1.75,1.78,78195,0
2012-10-12,1.86,1.86,1.77,1.77,91658,0
2012-10-15,1.77,1.82,1.77,1.8,50883,0
2012-10-16,1.8,1.81,1.78,1.78,72187,0
2012-10-17,1.78,1.805,1.77,1.8,94263,0
2012-10-18,1.78,1.79,1.74,1.75,97694,0
2012-10-19,1.72,1.75,1.67,1.73,185397,0
2012-10-22,1.71,1.73,1.6878,1.7,87707,0
2012-10-23,1.72,1.77,1.71,1.75,164470,0
2012-10-24,1.75,1.79,1.72,1.77,56149,0
2012-10-25,1.75,1.75,1.73,1.73,44523,0
2012-10-26,1.73,1.73,1.65,1.66,165479,0
2012-10-31,1.65,1.685,1.64,1.65,83644,0
2012-11-01,1.65,1.7,1.63,1.66,119731,0
2012-11-02,1.65,1.67,1.63,1.63,57095,0
2012-11-05,1.64,1.72,1.64,1.69,93956,0
2012-11-06,1.67,1.78,1.67,1.76,116363,0
2012-11-07,1.71,1.8,1.66,1.71,241239,0
2012-11-08,1.69,1.7,1.43,1.46,486338,0
2012-11-09,1.44,1.46,1.34,1.35,227937,0
2012-11-12,1.38,1.45,1.325,1.41,185224,0
2012-11-13,1.42,1.45,1.37,1.37,108165,0
2012-11-14,1.38,1.41,1.33,1.34,138804,0
2012-11-15,1.36,1.4,1.3,1.3,172135,0
2012-11-16,1.3,1.36,1.26,1.28,123400,0
2012-11-19,1.25,1.36,1.24,1.26,531822,0
2012-11-20,1.27,1.33,1.25,1.29,206380,0
2012-11-21,1.21,1.31,1.2,1.27,1632650,0
2012-11-23,1.25,1.3,1.25,1.25,162792,0
2012-11-26,1.24,1.27,1.2,1.21,514087,0
2012-11-27,1.2,1.36,1.17,1.3,3961106,0
2012-11-28,1.27,1.39,1.27,1.36,406664,0
2012-11-29,1.35,1.42,1.34,1.4,419174,0
2012-11-30,1.4,1.45,1.36,1.36,1197433,0
2012-12-03,1.35,1.4,1.31,1.33,132742,0
2012-12-04,1.33,1.33,1.28,1.29,159263,0
2012-12-05,1.28,1.31,1.24,1.25,254105,0
2012-12-06,1.25,1.37,1.25,1.36,643138,0
2012-12-07,1.34,1.37,1.3,1.31,143865,0
2012-12-10,1.33,1.4,1.2699,1.28,262364,0
2012-12-11,1.3,1.355,1.28,1.3,170938,0
2012-12-12,1.32,1.35,1.3,1.33,211130,0
2012-12-13,1.33,1.43,1.31,1.43,767002,0
2012-12-14,1.4,1.5,1.4,1.47,542163,0
2012-12-17,1.44,1.4801,1.43,1.46,166502,0
2012-12-18,1.43,1.47,1.43,1.44,121548,0
2012-12-19,1.44,1.45,1.38,1.44,232215,0
2012-12-20,1.39,1.44,1.36,1.42,210198,0
2012-12-21,1.4,1.45,1.37,1.45,213240,0
2012-12-24,1.43,1.43,1.37,1.42,122858,0
2012-12-26,1.43,1.43,1.33,1.33,294278,0
2012-12-27,1.32,1.35,1.26,1.28,416160,0
2012-12-28,1.27,1.32,1.27,1.3,491956,0
2012-12-31,1.29,1.35,1.28,1.33,482903,0
2013-01-02,1.35,1.39,1.31,1.32,346867,0
2013-01-03,1.31,1.36,1.27,1.29,209510,0
2013-01-04,1.31,1.34,1.29,1.29,425499,0
2013-01-07,1.31,1.36,1.29,1.3,439812,0
2013-01-08,1.31,1.34,1.29,1.33,584330,0
2013-01-09,1.34,1.42,1.32,1.39,1184652,0
2013-01-10,1.4,1.46,1.34,1.35,1133914,0
2013-01-11,1.32,1.36,1.29,1.35,631842,0
2013-01-14,1.3799,1.42,1.34,1.34,381101,0
2013-01-15,1.34,1.55,1.34,1.49,1957318,0
2013-01-16,1.51,1.8,1.5,1.69,4705837,0
2013-01-17,1.67,1.71,1.61,1.66,1080508,0
2013-01-18,1.64,1.7,1.6,1.62,503988,0
2013-01-22,1.65,1.65,1.53,1.555,510606,0
2013-01-23,1.58,1.63,1.55,1.63,405337,0
2013-01-24,1.63,1.66,1.56,1.59,419657,0
2013-01-25,1.57,1.61,1.51,1.53,725891,0
2013-01-28,1.54,1.78,1.51,1.74,1893553,0
2013-01-29,1.72,1.92,1.71,1.85,3118791,0
2013-01-30,1.85,1.94,1.78,1.91,1155684,0
2013-01-31,1.95,1.95,1.851,1.88,501302,0
2013-02-01,1.92,1.92,1.85,1.91,366897,0
2013-02-04,1.89,1.92,1.8,1.83,403489,0
2013-02-05,1.81,1.95,1.81,1.95,527248,0
2013-02-06,1.97,2.05,1.88,1.91,954182,0
2013-02-07,1.9,1.98,1.86,1.97,308373,0
2013-02-08,1.99,2.02,1.96,1.99,398393,0
2013-02-11,1.96,2.03,1.92,2,339997,0
2013-02-12,2.01,2.08,1.92,2.07,563929,0
2013-02-13,2.05,2.14,2.03,2.07,1003363,0
2013-02-14,2.09,2.0949,1.965,1.99,435082,0
2013-02-15,1.94,2.02,1.93,2.02,486946,0
2013-02-19,1.99,2.02,1.95,1.99,286960,0
2013-02-20,2,2,1.82,1.85,787228,0
2013-02-21,1.82,1.85,1.76,1.79,866742,0
2013-02-22,1.82,1.99,1.8,1.99,632503,0
2013-02-25,2.02,2.1,2.01,2.02,711714,0
2013-02-26,2.05,2.34,2.03,2.31,910336,0
2013-02-27,2.31,2.44,2.15,2.18,630024,0
2013-02-28,2.18,2.24,2.12,2.17,371181,0
2013-03-01,2.2,2.35,2.17,2.31,433788,0
2013-03-04,2.32,2.35,2.07,2.1,336354,0
2013-03-05,2.12,2.2,2.11,2.16,223857,0
2013-03-06,2.15,2.18,2.08,2.09,120541,0
2013-03-07,2.07,2.18,2.07,2.12,176545,0
2013-03-08,2.1,2.23,2.1,2.11,323924,0
2013-03-11,2.11,2.11,2.06,2.08,119447,0
2013-03-12,2.11,2.11,1.96,1.98,243573,0
2013-03-13,1.99,2.03,1.98,2.02,125500,0
2013-03-14,2.01,2.09,2.01,2.085,185340,0
2013-03-15,2.07,2.08,1.95,2.01,613228,0
2013-03-18,2.02,2.02,1.94,1.99,118010,0
2013-03-19,1.96,1.97,1.85,1.85,282301,0
2013-03-20,1.88,1.99,1.85,1.95,136350,0
2013-03-21,1.95,1.95,1.88,1.89,74970,0
2013-03-22,1.94,1.94,1.88,1.93,85978,0
2013-03-25,1.95,1.95,1.87,1.91,89271,0
2013-03-26,1.89,1.99,1.89,1.96,167802,0
2013-03-27,1.97,1.97,1.91,1.94,109409,0
2013-03-28,1.92,2.03,1.9,1.99,307622,0
2013-04-01,1.96,2,1.9,1.97,138975,0
2013-04-02,1.96,2,1.93,1.96,139117,0
2013-04-03,1.99,2.05,1.9699,2.03,378942,0
2013-04-04,2.06,2.09,2.03,2.05,153535,0
2013-04-05,2.019,2.067,1.98,2.02,135142,0
2013-04-08,2.04,2.09,2,2.06,129243,0
2013-04-09,2.05,2.08,2.01,2.05,106943,0
2013-04-10,2.0685,2.089,2.02,2.06,150674,0
2013-04-11,2.04,2.09,2.04,2.08,123494,0
2013-04-12,2.06,2.1,2.06,2.1,129131,0
2013-04-15,2.11,2.12,2.02,2.03,174165,0
2013-04-16,2.02,2.1,2.0199,2.1,121263,0
2013-04-17,2.12,2.12,1.98,2.04,170461,0
2013-04-18,2.03,2.09,2,2.03,149877,0
2013-04-19,2.05,2.05,2,2,113996,0
2013-04-22,2.04,2.0416,2,2.04,216659,0
2013-04-23,2.03,2.09,2.01,2.08,203042,0
2013-04-24,2.09,2.29,2.0769,2.25,516246,0
2013-04-25,2.24,2.35,2.21,2.32,431543,0
2013-04-26,2.37,2.41,2.32,2.33,326690,0
2013-04-29,2.33,2.58,2.33,2.57,384618,0
2013-04-30,2.65,2.75,2.615,2.62,547264,0
2013-05-01,2.6,2.81,2.6,2.71,362221,0
2013-05-02,2.75,2.77,2.7108,2.74,326330,0
2013-05-03,2.78,2.81,2.75,2.76,207318,0
2013-05-06,2.9,2.9,2.77,2.82,484828,0
2013-05-07,2.85,2.9,2.55,2.68,489005,0
2013-05-08,2.7,2.7899,2.6,2.76,235131,0
2013-05-09,2.8,2.85,2.73,2.81,256047,0
2013-05-10,2.86,3.1,2.8,3.08,426025,0
2013-05-13,3.14,3.32,3.08,3.31,754510,0
2013-05-14,3.31,3.63,3.31,3.5,1184251,0
2013-05-15,3.5,3.51,3.2,3.34,580777,0
2013-05-16,3.37,3.38,3.21,3.27,251224,0
2013-05-17,3.25,3.38,3.25,3.32,176696,0
2013-05-20,3.39,3.45,3.32,3.42,295074,0
2013-05-21,3.44,3.44,3.31,3.36,292316,0
2013-05-22,3.35,3.45,3.34,3.37,305816,0
2013-05-23,3.25,3.44,3.25,3.41,224059,0
2013-05-24,3.39,3.69,3.34,3.59,790820,0
2013-05-28,3.65,3.71,3.43,3.47,326374,0
2013-05-29,3.42,3.52,3.3,3.37,311859,0
2013-05-30,3.35,3.49,3.34,3.44,189234,0
2013-05-31,3.45,3.5,3.4,3.42,144124,0
2013-06-03,3.41,3.42,2.85,3.27,1184051,0
2013-06-04,3.28,3.54,3.2799,3.41,505564,0
2013-06-05,3.39,3.4899,3.32,3.44,353264,0
2013-06-06,3.43,3.66,3.36,3.63,438083,0
2013-06-07,3.65,3.95,3.65,3.91,776097,0
2013-06-10,3.96,4.14,3.83,3.94,500598,0
2013-06-11,3.83,3.99,3.83,3.95,186322,0
2013-06-12,3.95,3.99,3.73,3.79,201784,0
2013-06-13,3.82,3.955,3.74,3.93,188811,0
2013-06-14,3.92,4.05,3.85,3.9,249795,0
2013-06-17,3.91,3.95,3.85,3.87,167354,0
2013-06-18,3.87,3.92,3.85,3.88,96268,0
2013-06-19,3.9,3.91,3.82,3.86,174840,0
2013-06-20,3.79,3.79,3.52,3.6,254358,0
2013-06-21,3.65,3.71,3.5,3.51,204616,0
2013-06-24,3.41,3.41,3.01,3.32,673763,0
2013-06-25,3.34,3.48,3.12,3.32,439515,0
2013-06-26,3.34,3.84,3.34,3.77,391927,0
2013-06-27,3.81,3.97,3.77,3.9,218645,0
2013-06-28,3.9,4.01,3.7746,3.95,253898,0
2013-07-01,4,4.1,3.99,4.06,184588,0
2013-07-02,4.09,4.15,4.02,4.09,212002,0
2013-07-03,4.04,4.17,4.04,4.05,160152,0
2013-07-05,4.11,4.17,4.06,4.17,103341,0
2013-07-08,4.26,4.37,4.23,4.25,537065,0
2013-07-09,4.31,4.32,3.99,4,379919,0
2013-07-10,3.96,4.12,3.85,4.06,122599,0
2013-07-11,4.14,4.14,3.9501,3.98,154693,0
2013-07-12,3.99,4.08,3.88,4.05,59711,0
2013-07-15,4.07,4.07,3.99,4.02,111850,0
2013-07-16,4,4,3.9,3.95,130714,0
2013-07-17,3.96,4.01,3.92,3.94,88548,0
2013-07-18,3.94,4,3.9,3.95,96808,0
2013-07-19,3.92,4.12,3.92,3.98,266148,0
2013-07-22,3.99,4.02,3.92,3.99,186259,0
2013-07-23,4.02,4.07,4,4.04,117193,0
2013-07-24,4.07,4.07,3.941,3.96,104317,0
2013-07-25,3.99,3.994,3.87,3.92,115453,0
2013-07-26,3.93,4.11,3.91,4.1,217616,0
2013-07-29,4.13,4.33,4.11,4.27,189603,0
2013-07-30,4.31,4.43,4.24,4.24,103950,0
2013-07-31,4.29,4.3,4.2,4.24,90993,0
2013-08-01,4.22,4.339,4.1,4.25,159523,0
2013-08-02,4.23,4.29,4.1,4.17,76700,0
2013-08-05,4.16,4.28,4.11,4.13,184467,0
2013-08-06,4.11,4.18,3.98,4.07,147879,0
2013-08-07,4.01,4.059,3.6,3.61,511823,0
2013-08-08,3.35,3.77,3.29,3.64,369499,0
2013-08-09,3.62,3.73,3.43,3.46,254283,0
2013-08-12,3.5,3.625,3.452,3.48,221362,0
2013-08-13,3.32,3.57,3.32,3.54,137760,0
2013-08-14,3.5,3.61,3.44,3.57,126765,0
2013-08-15,3.54,3.55,3.38,3.44,158465,0
2013-08-16,3.4,3.4,3.18,3.2,201602,0
2013-08-19,3.17,3.33,3.16,3.22,191151,0
2013-08-20,3.12,3.2099,3,3.08,516216,0
2013-08-21,3.04,3.25,3.0245,3.23,204805,0
2013-08-22,3.26,3.339,3.19,3.27,68229,0
2013-08-23,3.28,3.3799,3.25,3.32,89054,0
2013-08-26,3.3,3.3696,3.25,3.31,146099,0
2013-08-27,3.24,3.319,3.1,3.12,160405,0
2013-08-28,3.1,3.26,3.1,3.21,110519,0
2013-08-29,3.18,3.29,3.12,3.13,66546,0
2013-08-30,3.1,3.1776,2.78,2.9,374710,0
2013-09-03,2.93,2.99,2.86,2.89,110707,0
2013-09-04,2.88,2.93,2.84,2.9,140514,0
2013-09-05,2.92,2.99,2.89,2.96,130922,0
2013-09-06,2.99,3.1,2.92,2.99,281685,0
2013-09-09,3,3.07,3,3,111198,0
2013-09-10,3.04,3.09,2.93,2.96,110832,0
2013-09-11,2.94,3.36,2.94,3.3,325019,0
2013-09-12,3.3,3.3,3.1,3.17,289524,0
2013-09-13,3.14,3.22,3.05,3.09,139597,0
2013-09-16,3.1499,3.159,2.87,2.9,227129,0
2013-09-17,2.9,2.94,2.86,2.9,93859,0
2013-09-18,2.89,2.9,2.76,2.78,155064,0
2013-09-19,2.78,2.84,2.75,2.76,126237,0
2013-09-20,2.75,2.8,2.67,2.69,319895,0
2013-09-23,2.69,2.71,2.61,2.68,218695,0
2013-09-24,2.66,2.68,2.57,2.65,132766,0
2013-09-25,2.68,2.82,2.68,2.74,264900,0
2013-09-26,2.77,2.78,2.72,2.74,53494,0
2013-09-27,2.73,2.73,2.65,2.7,127300,0
2013-09-30,2.64,2.66,2.58,2.61,95300,0
2013-10-01,2.64,2.71,2.63,2.67,122000,0
2013-10-02,2.69,2.78,2.66,2.78,315200,0
2013-10-03,2.7,2.77,2.7,2.72,151823,0
2013-10-04,2.79,2.92,2.71,2.86,170734,0
2013-10-07,2.89,2.89,2.78,2.86,100800,0
2013-10-08,2.84,2.84,2.75,2.76,130000,0
2013-10-09,2.74,2.83,2.68,2.74,170900,0
2013-10-10,2.78,2.83,2.75,2.82,120300,0
2013-10-11,2.82,2.85,2.78,2.82,47900,0
2013-10-14,2.8,2.85,2.78,2.83,55900,0
2013-10-15,2.83,3.29,2.83,3.13,557800,0
2013-10-16,3.13,3.36,3.1,3.15,333400,0
2013-10-17,3.15,3.3,3.05,3.3,239400,0
2013-10-18,3.3,3.3,3.24,3.27,141600,0
2013-10-21,3.3,3.33,3.1,3.21,79100,0
2013-10-22,3.2,3.2,3.13,3.16,53400,0
2013-10-23,3.13,3.28,3.07,3.27,126700,0
2013-10-24,3.28,3.34,3.15,3.19,176889,0
2013-10-25,3.18,3.18,3.05,3.07,102800,0
2013-10-28,3.07,3.17,3.01,3.03,112000,0
2013-10-29,3.05,3.13,3.03,3.08,46300,0
2013-10-30,3.07,3.11,3.06,3.07,64700,0
2013-10-31,3.09,3.09,3.05,3.065,58879,0
2013-11-01,3.09,3.13,3.07,3.11,57200,0
2013-11-04,3.1,3.14,2.95,2.98,212100,0
2013-11-05,2.96,3,2.96,2.98,56800,0
2013-11-06,2.98,3,2.81,2.91,266900,0
2013-11-07,2.2,2.28,2.08,2.17,1282192,0
2013-11-08,2.18,2.26,2.1,2.24,228543,0
2013-11-11,2.27,2.28,2.12,2.19,206500,0
2013-11-12,2.17,2.2,2.12,2.16,114200,0
2013-11-13,2.13,2.19,2.13,2.14,83300,0
2013-11-14,2.15,2.18,2.08,2.1,267786,0
2013-11-15,2.11,2.11,2.02,2.09,271432,0
2013-11-18,2.09,2.11,2.03,2.07,68200,0
2013-11-19,2.08,2.08,1.95,1.99,361900,0
2013-11-20,1.95,2,1.95,1.99,24200,0
2013-11-21,1.98,2.01,1.98,1.98,76867,0
2013-11-22,2,2.1,1.98,2.06,105700,0
2013-11-25,2.09,2.09,2.02,2.05,110760,0
2013-11-26,2.05,2.07,2.04,2.05,111100,0
2013-11-27,2.05,2.17,2.05,2.16,158111,0
2013-11-29,2.2,2.2,2.105,2.16,24201,0
2013-12-02,2.19,2.19,2.079,2.12,63128,0
2013-12-03,2.11,2.15,2.08,2.09,85700,0
2013-12-04,2.1,2.11,2.08,2.1,18700,0
2013-12-05,2.12,2.15,2.09,2.14,165500,0
2013-12-06,2.1,2.15,2.1,2.14,76100,0
2013-12-09,2.12,2.16,2.09,2.11,114600,0
2013-12-10,2.1,2.14,2.09,2.12,44100,0
2013-12-11,2.14,2.14,2.09,2.1,37412,0
2013-12-12,2.09,2.13,2.05,2.06,101900,0
2013-12-13,2.09,2.09,2.02,2.03,109700,0
2013-12-16,2.03,2.09,2.02,2.06,114900,0
2013-12-17,2.05,2.1,2.05,2.09,29200,0
2013-12-18,2.09,2.1,2.07,2.1,66301,0
2013-12-19,2.1,2.12,2.09,2.11,44500,0
2013-12-20,2.13,2.15,2.12,2.15,184300,0
2013-12-23,2.13,2.25,2.13,2.24,180100,0
2013-12-24,2.21,2.28,2.19,2.28,86922,0
2013-12-26,2.28,2.35,2.22,2.26,84000,0
2013-12-27,2.23,2.29,2.1648,2.29,263493,0
2013-12-30,2.26,2.43,2.26,2.41,240095,0
2013-12-31,2.4,2.41,2.32,2.37,195900,0
2014-01-02,2.35,2.3503,2.2,2.31,268931,0
2014-01-03,2.33,2.37,2.301,2.37,95350,0
2014-01-06,2.38,2.42,2.32,2.36,214603,0
2014-01-07,2.36,2.53,2.34,2.51,352600,0
2014-01-08,2.5,2.56,2.41,2.41,245700,0
2014-01-09,2.41,2.45,2.31,2.35,68200,0
2014-01-10,2.35,2.35,2.31,2.33,91139,0
2014-01-13,2.31,2.36,2.2,2.21,149200,0
2014-01-14,2.23,2.33,2.2,2.32,126320,0
2014-01-15,2.31,2.43,2.27,2.39,135600,0
2014-01-16,2.49,2.67,2.48,2.61,450300,0
2014-01-17,2.61,2.73,2.58,2.71,266300,0
2014-01-21,2.84,3.05,2.7636,3.02,569425,0
2014-01-22,3.04,3.38,3.04,3.37,643341,0
2014-01-23,3.38,3.4,3.18,3.32,438200,0
2014-01-24,3.27,3.27,3.02,3.06,371900,0
2014-01-27,3.04,3.1,2.75,2.82,434100,0
2014-01-28,2.81,2.95,2.79,2.92,197200,0
2014-01-29,2.87,2.87,2.75,2.83,184441,0
2014-01-30,2.85,2.94,2.77,2.86,112631,0
2014-01-31,2.81,2.88,2.67,2.67,228400,0
2014-02-03,2.64,2.72,2.53,2.57,185773,0
2014-02-04,2.55,2.75,2.55,2.58,148019,0
2014-02-05,2.61,2.64,2.45,2.48,196244,0
2014-02-06,2.52,2.72,2.51,2.67,147473,0
2014-02-07,2.71,2.71,2.55,2.6,211837,0
2014-02-10,2.5602,2.6084,2.51,2.56,126726,0
2014-02-11,2.6,2.65,2.5632,2.6,66586,0
2014-02-12,2.63,2.65,2.56,2.57,68280,0
2014-02-13,2.64,2.72,2.57,2.69,161437,0
2014-02-14,2.68,2.68,2.5,2.53,181297,0
2014-02-18,2.56,2.67,2.53,2.58,189710,0
2014-02-19,2.59,2.63,2.42,2.55,291832,0
2014-02-20,2.54,2.57,2.48,2.51,111687,0
2014-02-21,2.51,2.63,2.48,2.55,125793,0
2014-02-24,2.59,2.6,2.53,2.57,115043,0
2014-02-25,2.58,2.58,2.49,2.55,122145,0
2014-02-26,2.51,2.56,2.45,2.47,146058,0
2014-02-27,2.48,2.54,2.37,2.49,353445,0
2014-02-28,2.5,2.53,2.32,2.41,324025,0
2014-03-03,2.38,2.38,2.31,2.35,183565,0
2014-03-04,2.38,2.53,2.35,2.5,360840,0
2014-03-05,2.5,2.68,2.48,2.59,317264,0
2014-03-06,2.67,2.85,2.64,2.85,757100,0
2014-03-07,2.15,2.29,2.1,2.12,3258719,0
2014-03-10,2.19,2.23,2.08,2.11,913614,0
2014-03-11,2.13,2.21,2.05,2.09,877920,0
2014-03-12,2.11,2.11,1.98,2.04,591280,0
2014-03-13,2.07,2.08,1.97,1.97,436094,0
2014-03-14,1.99,2.08,1.97,1.97,556691,0
2014-03-17,1.99,2.06,1.88,1.9,741772,0
2014-03-18,1.88,1.94,1.83,1.91,435589,0
2014-03-19,1.91,1.9825,1.84,1.86,526460,0
2014-03-20,1.87,1.8901,1.83,1.84,407882,0
2014-03-21,1.85,2.02,1.85,2,1167239,0
2014-03-24,1.98,2.029,1.87,1.88,545386,0
2014-03-25,1.87,1.93,1.86,1.87,261135,0
2014-03-26,1.91,1.93,1.8,1.82,285700,0
2014-03-27,1.82,1.87,1.8,1.81,245270,0
2014-03-28,1.84,1.85,1.75,1.76,261274,0
2014-03-31,1.79,1.79,1.66,1.76,406147,0
2014-04-01,1.74,1.93,1.72,1.93,447730,0
2014-04-02,1.9,2.05,1.88,2.05,1036068,0
2014-04-03,2.04,2.08,1.92,2.07,763065,0
2014-04-04,2.07,2.11,1.95,1.95,400129,0
2014-04-07,1.91,2.02,1.91,1.99,392668,0
2014-04-08,1.9501,2.13,1.9501,2.12,813720,0
2014-04-09,2.12,2.18,2.03,2.15,664732,0
2014-04-10,2.12,2.15,1.95,1.97,460681,0
2014-04-11,1.95,2.0699,1.94,1.94,193949,0
2014-04-14,1.96,1.96,1.8299,1.85,261140,0
2014-04-15,1.85,1.87,1.775,1.8,221773,0
2014-04-16,1.81,1.95,1.81,1.9,164654,0
2014-04-17,1.87,1.95,1.85,1.93,172753,0
2014-04-21,1.91,1.96,1.9,1.92,64507,0
2014-04-22,1.95,2.0425,1.91,2.04,191390,0
2014-04-23,2,2.0299,1.93,1.95,132901,0
2014-04-24,1.99,2,1.9,1.95,121614,0
2014-04-25,1.92,1.9499,1.86,1.86,100445,0
2014-04-28,1.87,1.87,1.76,1.8,138675,0
2014-04-29,1.81,1.83,1.77,1.81,243432,0
2014-04-30,1.8,1.83,1.79,1.81,200316,0
2014-05-01,1.84,1.89,1.78,1.78,144320,0
2014-05-02,1.79,1.81,1.79,1.81,224705,0
2014-05-05,1.81,1.86,1.79,1.8,107239,0
2014-05-06,1.81,1.84,1.79,1.79,99661,0
2014-05-07,1.8,1.82,1.75,1.76,218364,0
2014-05-08,1.76,1.78,1.75,1.77,246362,0
2014-05-09,1.76,1.77,1.68,1.75,356379,0
2014-05-12,1.75,1.77,1.72,1.73,185626,0
2014-05-13,1.71,1.739,1.66,1.66,181058,0
2014-05-14,1.65,1.7221,1.64,1.66,275765,0
2014-05-15,1.6899,1.6899,1.62,1.62,170952,0
2014-05-16,1.62,1.64,1.583,1.6,143745,0
2014-05-19,1.57,1.64,1.57,1.615,159723,0
2014-05-20,1.59,1.63,1.5783,1.59,161573,0
2014-05-21,1.59,1.5999,1.51,1.52,158374,0
2014-05-22,1.52,1.58,1.519,1.58,298458,0
2014-05-23,1.56,1.635,1.54,1.63,129109,0
2014-05-27,1.65,1.7,1.63,1.65,118360,0
2014-05-28,1.6632,1.6632,1.57,1.65,224091,0
2014-05-29,1.66,1.68,1.64,1.68,147654,0
2014-05-30,1.65,1.7,1.61,1.69,293431,0
2014-06-02,1.67,1.71,1.63,1.68,83907,0
2014-06-03,1.71,1.75,1.63,1.63,157122,0
2014-06-04,1.64,1.6799,1.57,1.6,195850,0
2014-06-05,1.6,1.64,1.56,1.64,106418,0
2014-06-06,1.63,1.69,1.6,1.62,66551,0
2014-06-09,1.61,1.72,1.6,1.68,85778,0
2014-06-10,1.68,1.71,1.65,1.69,80400,0
2014-06-11,1.675,1.7499,1.65,1.72,86772,0
2014-06-12,1.71,1.86,1.71,1.79,272470,0
2014-06-13,1.81,1.82,1.74,1.81,133556,0
2014-06-16,1.85,1.91,1.75,1.86,219450,0
2014-06-17,1.83,1.96,1.83,1.89,188668,0
2014-06-18,1.91,2.05,1.88,1.93,161751,0
2014-06-19,1.96,2.02,1.9,2,176346,0
2014-06-20,2.03,2.11,1.96,2.1,414224,0
2014-06-23,2.09,2.09,2.01,2.03,59378,0
2014-06-24,2,2.0306,1.98,1.98,66027,0
2014-06-25,1.98,1.98,1.9,1.92,60823,0
2014-06-26,1.9,1.91,1.86,1.87,102756,0
2014-06-27,1.87,1.95,1.85,1.94,60479,0
2014-06-30,1.95,1.99,1.91,1.91,40954,0
2014-07-01,1.91,2,1.91,1.95,45394,0
2014-07-02,1.98,2.03,1.93,1.95,63400,0
2014-07-03,1.95,1.95,1.89,1.92,30465,0
2014-07-07,1.88,1.94,1.85,1.88,63579,0
2014-07-08,1.85,2.05,1.82,2.02,156630,0
2014-07-09,2.05,2.05,1.91,1.95,128228,0
2014-07-10,1.95,1.95,1.8688,1.91,90218,0
2014-07-11,1.92,1.96,1.85,1.91,45738,0
2014-07-14,1.89,1.92,1.86,1.89,55056,0
2014-07-15,1.9,1.9,1.86,1.86,44886,0
2014-07-16,1.89,1.89,1.84,1.84,114325,0
2014-07-17,1.84,1.86,1.83,1.85,77612,0
2014-07-18,1.8899,1.8899,1.84,1.87,45341,0
2014-07-21,1.85,1.88,1.85,1.88,22166,0
2014-07-22,1.9,1.9,1.81,1.87,65771,0
2014-07-23,1.87,1.87,1.81,1.87,37611,0
2014-07-24,1.88,1.89,1.83,1.89,27144,0
2014-07-25,1.86,1.99,1.86,1.92,44930,0
2014-07-28,1.93,1.93,1.8,1.84,138808,0
2014-07-29,1.82,1.85,1.81,1.82,28625,0
2014-07-30,1.89,1.93,1.85,1.87,24971,0
2014-07-31,1.85,1.92,1.8,1.88,101557,0
2014-08-01,1.88,1.9,1.82,1.85,61138,0
2014-08-04,1.84,1.88,1.8,1.87,51933,0
2014-08-05,1.88,1.92,1.81,1.89,152040,0
2014-08-06,1.89,1.94,1.84,1.88,360581,0
2014-08-07,1.8,1.88,1.6666,1.86,634511,0
2014-08-08,1.85,2.1,1.8,1.95,642094,0
2014-08-11,1.93,2.03,1.7601,1.81,419092,0
2014-08-12,1.75,1.86,1.74,1.84,297859,0
2014-08-13,1.85,1.95,1.83,1.93,255357,0
2014-08-14,1.95,2.02,1.9,2.01,284670,0
2014-08-15,2.01,2.05,1.92,1.97,249119,0
2014-08-18,1.99,2,1.93,1.97,206664,0
2014-08-19,1.99,2,1.94,2,167223,0
2014-08-20,1.95,2.08,1.95,2.02,319026,0
2014-08-21,1.99,2.02,1.97,1.98,58612,0
2014-08-22,1.98,2.18,1.96,2.08,358729,0
2014-08-25,2.08,2.25,2.07,2.2,588808,0
2014-08-26,2.23,2.35,2.2,2.21,466472,0
2014-08-27,2.19,2.3,2.11,2.28,315480,0
2014-08-28,2.26,2.29,2.21,2.26,105221,0
2014-08-29,2.25,2.28,2.21,2.25,54840,0
2014-09-02,2.27,2.29,2.18,2.25,197258,0
2014-09-03,2.29,2.29,2.23,2.28,157942,0
2014-09-04,2.28,2.4,2.24,2.32,365111,0
2014-09-05,2.3,2.37,2.28,2.33,187751,0
2014-09-08,2.33,2.34,2.26,2.3,89042,0
2014-09-09,2.27,2.35,2.2,2.29,296483,0
2014-09-10,2.32,2.33,2.2306,2.28,121977,0
2014-09-11,2.25,2.34,2.24,2.34,207420,0
2014-09-12,2.34,2.46,2.32,2.36,268169,0
2014-09-15,2.44,2.63,2.38,2.52,426270,0
2014-09-16,2.52,2.9,2.5,2.87,710205,0
2014-09-17,2.96,3.32,2.84,3.08,1390817,0
2014-09-18,3.15,3.34,2.95,3.1,1039202,0
2014-09-19,3.08,3.35,3.02,3.08,989423,0
2014-09-22,3.14,3.46,3.07,3.21,645275,0
2014-09-23,3.35,3.35,3.09,3.17,396718,0
2014-09-24,3.2,3.261,3.14,3.24,246770,0
2014-09-25,3.17,3.271,3.1101,3.17,150871,0
2014-09-26,3.23,3.59,3.19,3.57,771098,0
2014-09-29,3.58,3.7399,3.39,3.72,495444,0
2014-09-30,3.74,3.91,3.58,3.67,689546,0
2014-10-01,3.69,3.69,3.39,3.39,392731,0
2014-10-02,3.37,3.65,3.27,3.59,415924,0
2014-10-03,3.73,3.76,3.5,3.55,204105,0
2014-10-06,3.53,3.6,3.42,3.5,213457,0
2014-10-07,3.46,3.54,3.3,3.35,189428,0
2014-10-08,3.37,3.42,3.23,3.27,203812,0
2014-10-09,3.17,3.28,3.11,3.17,270805,0
2014-10-10,3.1,3.1129,2.62,2.65,660134,0
2014-10-13,2.6,2.74,2.52,2.54,336266,0
2014-10-14,2.51,2.71,2.51,2.56,183819,0
2014-10-15,2.28,2.75,2.2646,2.6,111395,0
2014-10-16,2.35,2.8272,2.301,2.72,74594,0
2014-10-17,2.73,3.06,2.71,2.77,124973,0
2014-10-20,2.77,3.0999,2.77,2.93,138588,0
2014-10-21,2.9,3.06,2.82,2.86,144044,0
2014-10-22,2.86,2.97,2.81,2.81,77754,0
2014-10-23,2.8,2.96,2.8,2.86,59445,0
2014-10-24,2.89,3.0171,2.8,2.81,99654,0
2014-10-27,2.8,3.04,2.75,3.04,152140,0
2014-10-28,2.96,3.05,2.82,2.96,83873,0
2014-10-29,2.91,3.05,2.91,2.99,100219,0
2014-10-30,2.93,2.97,2.8007,2.87,67279,0
2014-10-31,2.87,3.02,2.8201,2.85,68202,0
2014-11-03,2.85,3.1,2.85,2.96,159909,0
2014-11-04,2.93,3.1299,2.92,2.95,164110,0
2014-11-05,2.93,2.99,2.9,2.9,101644,0
2014-11-06,2.91,3.24,2.91,3.09,323841,0
2014-11-07,3.32,3.53,3.2,3.44,372925,0
2014-11-10,3.64,3.66,3.47,3.55,219517,0
2014-11-11,3.57,3.7,3.5201,3.65,198952,0
2014-11-12,3.68,3.68,3.4,3.61,214050,0
2014-11-13,3.68,3.71,3.5,3.58,177937,0
2014-11-14,3.55,3.625,3.36,3.39,146064,0
2014-11-17,3.29,3.46,3.27,3.27,101309,0
2014-11-18,3.25,3.39,3.2396,3.3,109962,0
2014-11-19,3.31,3.32,3.25,3.28,67157,0
2014-11-20,3.31,3.32,3.13,3.19,197505,0
2014-11-21,3.24,3.24,3.07,3.09,90450,0
2014-11-24,3.11,3.27,3.1,3.18,67889,0
2014-11-25,3.17,3.25,3.17,3.2,35311,0
2014-11-26,3.21,3.21,3.09,3.21,56406,0
2014-11-28,3.18,3.25,3.12,3.12,31961,0
2014-12-01,3.22,3.22,3,3.06,132404,0
2014-12-02,3.05,3.12,2.94,3.09,134127,0
2014-12-03,3.06,3.11,2.99,3.04,63997,0
2014-12-04,3.0792,3.0792,2.86,2.97,189986,0
2014-12-05,3.02,3.02,2.91,3,107245,0
2014-12-08,2.98,3.02,2.86,2.86,193990,0
2014-12-09,2.99,3,2.8601,2.99,85443,0
2014-12-10,2.98,2.99,2.78,2.8,241930,0
2014-12-11,2.82,2.99,2.82,2.89,126245,0
2014-12-12,2.82,2.9,2.7801,2.83,57380,0
2014-12-15,2.78,2.83,2.65,2.65,232661,0
2014-12-16,2.6,2.81,2.58,2.74,101625,0
2014-12-17,2.75,2.88,2.7,2.86,81125,0
2014-12-18,2.86,2.99,2.86,2.98,124457,0
2014-12-19,3.01,3.01,2.86,2.91,156663,0
2014-12-22,2.93,3.1,2.93,3.06,86323,0
2014-12-23,3.07,3.3,3.07,3.28,72623,0
2014-12-24,3.3,3.31,3.24,3.3,30931,0
2014-12-26,3.25,3.31,3.241,3.26,56861,0
2014-12-29,3.29,3.29,3.18,3.23,89044,0
2014-12-30,3.25,3.25,3.19,3.21,100346,0
2014-12-31,3.24,3.24,3.1216,3.22,110806,0
2015-01-02,3.27,3.27,3.06,3.27,71467,0
2015-01-05,3.29,3.75,3.24,3.69,405978,0
2015-01-06,3.9,4.28,3.81,4.14,1115962,0
2015-01-07,4.15,4.29,4.11,4.22,500070,0
2015-01-08,4.26,4.8,4.21,4.78,917796,0
2015-01-09,4.72,5.25,4.72,5.12,811169,0
2015-01-12,5.2,5.4,4.9,5.08,857647,0
2015-01-13,5.14,5.28,4.38,4.56,787557,0
2015-01-14,4.45,4.54,4.23,4.5,321418,0
2015-01-15,4.6,4.7,4.406,4.51,173952,0
2015-01-16,4.61,4.74,4.38,4.58,276906,0
2015-01-20,4.77,4.77,4.4,4.49,200526,0
2015-01-21,4.465,4.55,3.93,4.02,516274,0
2015-01-22,4.18,4.41,4.05,4.35,261174,0
2015-01-23,4.31,4.98,4.31,4.97,838666,0
2015-01-26,5,5.3,4.8301,5.28,1354483,0
2015-01-27,5.18,5.5,5.08,5.48,634643,0
2015-01-28,5.42,5.9,5.42,5.72,1062962,0
2015-01-29,5.78,5.78,5.26,5.48,591453,0
2015-01-30,5.35,5.49,5.18,5.28,283783,0
2015-02-02,5.28,5.32,5.0601,5.2,369287,0
2015-02-03,5.2,5.31,5.12,5.21,177490,0
2015-02-04,5.21,5.44,5.2,5.29,332659,0
2015-02-05,5.28,5.4,5.21,5.32,270759,0
2015-02-06,5.35,5.6,5.23,5.52,618884,0
2015-02-09,5.47,5.47,5,5.19,725236,0
2015-02-10,5.16,5.2,4.66,5.03,691437,0
2015-02-11,4.97,5.08,4.89,4.96,219051,0
2015-02-12,4.98,5.18,4.96,5.18,259084,0
2015-02-13,5.16,5.2,4.83,5,228942,0
2015-02-17,5,5.13,4.92,5.05,198436,0
2015-02-18,5.05,5.13,4.96,5.03,238679,0
2015-02-19,5.1,5.1,4.96,5.05,487527,0
2015-02-20,5.32,5.49,4.89,4.97,1728055,0
2015-02-23,4.99,5.21,4.75,5.16,685175,0
2015-02-24,5.1,5.19,5.0501,5.12,424441,0
2015-02-25,5.16,5.4,5.16,5.29,593607,0
2015-02-26,5.37,5.39,5.25,5.29,226122,0
2015-02-27,5.35,5.35,5.25,5.26,181357,0
2015-03-02,5.28,5.42,5.26,5.34,487300,0
2015-03-03,5.37,5.39,5.26,5.31,243900,0
2015-03-04,5.3,5.3,5.02,5.2,233200,0
2015-03-05,5.17,5.23,4.85,4.97,316400,0
2015-03-06,4.94,5.06,4.87,4.93,300300,0
2015-03-09,4.9,4.92,4.7,4.75,329800,0
2015-03-10,4.55,4.79,4.51,4.79,269500,0
2015-03-11,4.82,4.86,4.7,4.81,198100,0
2015-03-12,4.81,4.9,4.77,4.84,213300,0
2015-03-13,4.87,4.89,4.68,4.76,259400,0
2015-03-16,4.8,4.81,4.48,4.54,401700,0
2015-03-17,4.49,4.74,4.49,4.71,170200,0
2015-03-18,4.71,4.72,4.59,4.69,196500,0
2015-03-19,4.65,4.92,4.65,4.9,150200,0
2015-03-20,4.93,4.94,4.79,4.81,555600,0
2015-03-23,4.82,4.82,4.65,4.74,116000,0
2015-03-24,4.77,4.88,4.73,4.75,106500,0
2015-03-25,4.79,4.79,4.56,4.58,172500,0
2015-03-26,4.58,4.58,4.39,4.45,135600,0
2015-03-27,4.45,4.69,4.35,4.65,121500,0
2015-03-30,4.77,4.93,4.6,4.86,248400,0
2015-03-31,4.88,4.89,4.7,4.82,124221,0
2015-04-01,4.76,4.79,4.5,4.75,160700,0
2015-04-02,4.75,4.75,4.55,4.67,114000,0
2015-04-06,4.68,4.91,4.62,4.9,190300,0
2015-04-07,4.89,5.4,4.87,5.29,649696,0
2015-04-08,5.37,5.4,5.1,5.15,314200,0
2015-04-09,5.16,5.4,4.92,5.27,789287,0
2015-04-10,5.42,5.48,5.25,5.32,429800,0
2015-04-13,5.36,5.7,5.36,5.51,806300,0
2015-04-14,5.5,5.75,5.5,5.65,349300,0
2015-04-15,5.68,5.75,5.5049,5.58,322335,0
2015-04-16,5.53,5.86,5.53,5.8,551136,0
2015-04-17,5.84,5.93,5.61,5.73,686600,0
2015-04-20,5.7,5.82,5.68,5.79,213204,0
2015-04-21,5.73,5.99,5.73,5.91,449894,0
2015-04-22,5.88,6.65,5.88,6.51,990187,0
2015-04-23,6.62,6.8,6.25,6.59,775500,0
2015-04-24,6.6,6.72,6.53,6.55,390808,0
2015-04-27,6.55,6.89,6.55,6.66,489400,0
2015-04-28,6.44,6.554,5.89,6.41,598516,0
2015-04-29,6.47,6.47,6.19,6.27,283400,0
2015-04-30,6.3,6.3,5.97,6.06,419900,0
2015-05-01,6.07,6.25,5.98,6.24,300500,0
2015-05-04,6.22,6.29,6.14,6.19,245000,0
2015-05-05,6.2,6.2,5.75,5.82,476100,0
2015-05-06,5.7,5.82,5.35,5.45,1017370,0
2015-05-07,5.37,5.425,5.01,5.08,671505,0
2015-05-08,5.09,5.16,4.97,5.02,576700,0
2015-05-11,5.03,5.08,4.83,4.85,380700,0
2015-05-12,4.8,4.8,4.56,4.59,562491,0
2015-05-13,4.55,4.9,4.48,4.83,792500,0
2015-05-14,4.77,4.91,4.69,4.88,401800,0
2015-05-15,4.83,4.96,4.81,4.88,303110,0
2015-05-18,4.91,5.3999,4.87,5.31,846802,0
2015-05-19,5.31,5.685,5.19,5.38,783824,0
2015-05-20,5.42,5.43,5.03,5.06,548000,0
2015-05-21,5.08,5.08,4.85,4.91,421000,0
2015-05-22,4.94,5.02,4.8,4.91,307600,0
2015-05-26,4.95,5.09,4.85,4.96,472145,0
2015-05-27,5.01,5.35,4.61,4.7,965000,0
2015-05-28,4.67,4.7,4.05,4.27,839889,0
2015-05-29,4.3,4.37,4.17,4.37,515300,0
2015-06-01,4.34,4.37,4.03,4.12,555687,0
2015-06-02,4.11,4.14,4.01,4.12,403133,0
2015-06-03,4.08,4.25,4.05,4.07,460000,0
2015-06-04,4.03,4.08,3.85,4,430200,0
2015-06-05,4,4.03,3.93,4.01,1291000,0
2015-06-08,4.01,4.07,3.91,4,520700,0
2015-06-09,4,4.04,3.98,4.02,571526,0
2015-06-10,4.03,4.1,4,4.05,494894,0
2015-06-11,4.07,4.08,3.98,4.05,561850,0
2015-06-12,4.05,4.05,3.77,3.79,434000,0
2015-06-15,3.75,3.95,3.64,3.92,1038400,0
2015-06-16,3.94,4,3.79,3.86,398900,0
2015-06-17,3.9,3.9,3.5,3.6,877900,0
2015-06-18,3.59,3.73,3.55,3.71,1036000,0
2015-06-19,3.8,3.91,3.7,3.74,263800,0
2015-06-22,3.77,3.85,3.44,3.6,914900,0
2015-06-23,3.69,3.69,3.42,3.53,703703,0
2015-06-24,3.55,3.58,3.35,3.44,720600,0
2015-06-25,3.44,3.54,3.35,3.46,1590400,0
2015-06-26,3.44,3.51,3.27,3.33,4970900,0
2015-06-29,3.26,3.33,3.09,3.19,925300,0
2015-06-30,3.2,3.3,3.18,3.25,478473,0
2015-07-01,3.26,3.28,3.01,3.17,860300,0
2015-07-02,3.15,3.19,3.07,3.08,515100,0
2015-07-06,3.03,3.12,2.94,3.01,648900,0
2015-07-07,3.03,3.03,2.85,2.93,818600,0
2015-07-08,2.91,2.92,2.79,2.81,458900,0
2015-07-09,2.91,2.97,2.76,2.87,383500,0
2015-07-10,2.9,2.94,2.78,2.79,397800,0
2015-07-13,2.82,2.91,2.78,2.87,424500,0
2015-07-14,2.85,2.96,2.82,2.905,380325,0
2015-07-15,2.92,2.9885,2.79,2.79,337023,0
2015-07-16,2.8,2.87,2.77,2.82,603000,0
2015-07-17,2.84,3.16,2.83,3.09,924600,0
2015-07-20,3.09,3.1,2.78,2.8,499800,0
2015-07-21,2.85,2.99,2.77,2.87,546700,0
2015-07-22,2.83,2.86,2.64,2.66,611500,0
2015-07-23,2.65,2.69,2.52,2.53,496200,0
2015-07-24,2.51,2.53,2.45,2.49,341200,0
2015-07-27,2.44,2.44,2.29,2.3,344500,0
2015-07-28,2.29,2.41,2.26,2.4,508300,0
2015-07-29,2.37,2.39,2.3,2.38,149800,0
2015-07-30,2.33,2.39,2.31,2.37,323200,0
2015-07-31,2.35,2.54,2.35,2.47,394600,0
2015-08-03,2.45,2.45,2.23,2.26,557603,0
2015-08-04,2.23,2.24,2.12,2.19,194500,0
2015-08-05,2.16,2.38,2.11,2.24,432400,0
2015-08-06,2.21,2.46,2.11,2.21,470728,0
2015-08-07,2.02,2.36,1.9,2.36,1670400,0
2015-08-10,2.38,2.63,2.38,2.58,717200,0
2015-08-11,2.5,2.56,2.45,2.49,825542,0
2015-08-12,2.44,2.58,2.38,2.53,652400,0
2015-08-13,2.53,2.6,2.4,2.42,380600,0
2015-08-14,2.48,2.58,2.43,2.55,282200,0
2015-08-17,2.51,2.62,2.47,2.54,445400,0
2015-08-18,2.51,2.52,2.3,2.48,460000,0
2015-08-19,2.45,2.5,2.41,2.46,330800,0
2015-08-20,2.41,2.47,2.29,2.29,573900,0
2015-08-21,2.25,2.5,2.25,2.45,573200,0
2015-08-24,2.37,2.55,2.35,2.43,496836,0
2015-08-25,2.51,2.59,2.4,2.51,576500,0
2015-08-26,2.57,2.83,2.52,2.79,708200,0
2015-08-27,2.82,2.97,2.76,2.8,621700,0
2015-08-28,2.77,2.89,2.76,2.84,260700,0
2015-08-31,2.84,2.86,2.76,2.78,189900,0
2015-09-01,2.71,2.81,2.53,2.59,502100,0
2015-09-02,2.57,2.65,2.48,2.51,401800,0
2015-09-03,2.49,2.64,2.44,2.56,357800,0
2015-09-04,2.5,2.56,2.43,2.46,471300,0
2015-09-08,2.47,2.57,2.47,2.51,439000,0
2015-09-09,2.5,2.52,2.32,2.35,571500,0
2015-09-10,2.32,2.46,2.23,2.34,364372,0
2015-09-11,2.3,2.3,2.17,2.26,485300,0
2015-09-14,2.25,2.34,2.22,2.29,342400,0
2015-09-15,2.26,2.37,2.26,2.36,163482,0
2015-09-16,2.33,2.49,2.32,2.48,309300,0
2015-09-17,2.51,2.52,2.38,2.44,224111,0
2015-09-18,2.41,2.47,2.4,2.43,513300,0
2015-09-21,2.44,2.47,2.4,2.47,190500,0
2015-09-22,2.4,2.47,2.38,2.41,274600,0
2015-09-23,2.38,2.52,2.38,2.46,287606,0
2015-09-24,2.41,2.45,2.33,2.45,309103,0
2015-09-25,2.44,2.47,2.3,2.33,334700,0
2015-09-28,2.31,2.33,2.26,2.28,214350,0
2015-09-29,2.26,2.31,2.2,2.23,184900,0
2015-09-30,2.24,2.28,2.15,2.21,145900,0
2015-10-01,2.19,2.25,2.12,2.16,433000,0
2015-10-02,2.14,2.29,2.11,2.27,254900,0
2015-10-05,2.24,2.39,2.21,2.39,290366,0
2015-10-06,2.37,2.63,2.37,2.53,326500,0
2015-10-07,2.51,2.58,2.45,2.5,270400,0
2015-10-08,2.5,2.52,2.46,2.5,329000,0
2015-10-09,2.46,2.54,2.41,2.47,235400,0
2015-10-12,2.47,2.56,2.37,2.38,265639,0
2015-10-13,2.36,2.4,2.24,2.24,258900,0
2015-10-14,2.23,2.28,2.2,2.2,322800,0
2015-10-15,2.19,2.37,2.19,2.32,367400,0
2015-10-16,2.32,2.45,2.26,2.44,327000,0
2015-10-19,2.4,2.48,2.37,2.39,225768,0
2015-10-20,2.37,2.41,2.3,2.38,116644,0
2015-10-21,2.38,2.39,2.31,2.31,136500,0
2015-10-22,2.33,2.37,2.26,2.31,178700,0
2015-10-23,2.35,2.41,2.28,2.38,145000,0
2015-10-26,2.37,2.44,2.29,2.34,170200,0
2015-10-27,2.33,2.41,2.29,2.36,216600,0
2015-10-28,2.4,2.46,2.31,2.39,247800,0
2015-10-29,2.35,2.39,2.24,2.27,322800,0
2015-10-30,2.3,2.3,2.1,2.15,539600,0
2015-11-02,2.2,2.24,2.045,2.09,295478,0
2015-11-03,2.09,2.21,2.07,2.12,458000,0
2015-11-04,2.15,2.17,2.06,2.09,224666,0
2015-11-05,2.12,2.15,2.06,2.14,237100,0
2015-11-06,2.16,2.45,2.13,2.39,986800,0
2015-11-09,2.35,2.49,2.26,2.27,475526,0
2015-11-10,2.25,2.25,2.07,2.09,455200,0
2015-11-11,2.15,2.15,1.98,2,333900,0
2015-11-12,1.99,2,1.9,1.91,482500,0
2015-11-13,1.9,1.93,1.81,1.88,363600,0
2015-11-16,1.85,1.94,1.8,1.85,226800,0
2015-11-17,1.84,1.9,1.63,1.65,695200,0
2015-11-18,1.67,1.81,1.67,1.78,449100,0
2015-11-19,1.83,1.86,1.76,1.78,272600,0
2015-11-20,1.79,1.9,1.76,1.86,287800,0
2015-11-23,1.85,2.05,1.82,1.99,408000,0
2015-11-24,1.98,2,1.85,1.88,226100,0
2015-11-25,1.87,1.9,1.82,1.87,215000,0
2015-11-27,1.85,1.88,1.82,1.84,23700,0
2015-11-30,1.88,1.89,1.82,1.84,157100,0
2015-12-01,1.85,1.89,1.73,1.77,214493,0
2015-12-02,1.76,1.77,1.7,1.72,200961,0
2015-12-03,1.73,1.79,1.71,1.72,240310,0
2015-12-04,1.74,1.76,1.7,1.7,307300,0
2015-12-07,1.68,1.71,1.58,1.69,337800,0
2015-12-08,1.67,1.85,1.67,1.82,303345,0
2015-12-09,1.8,1.9,1.76,1.86,427400,0
2015-12-10,1.86,1.86,1.75,1.79,367600,0
2015-12-11,1.73,1.81,1.68,1.7,306400,0
2015-12-14,1.67,1.77,1.63,1.71,241088,0
2015-12-15,1.7,1.79,1.65,1.75,137100,0
2015-12-16,1.76,1.79,1.74,1.78,115700,0
2015-12-17,1.79,1.83,1.76,1.79,292200,0
2015-12-18,1.78,1.85,1.77,1.8,380700,0
2015-12-21,1.8,1.84,1.73,1.75,497200,0
2015-12-22,1.73,1.74,1.67,1.7,329206,0
2015-12-23,1.7,1.75,1.69,1.74,583700,0
2015-12-24,1.74,1.8,1.68,1.7,131122,0
2015-12-28,1.69,1.76,1.68,1.69,172832,0
2015-12-29,1.69,1.715,1.66,1.68,293934,0
2015-12-30,1.7,1.7,1.67,1.67,265003,0
2015-12-31,1.67,1.7,1.65,1.67,274037,0
2016-01-04,1.67,1.675,1.59,1.66,250405,0
2016-01-05,1.66,1.73,1.62,1.73,226877,0
2016-01-06,1.74,1.74,1.67,1.73,332338,0
2016-01-07,1.73,1.74,1.62,1.62,571767,0
2016-01-08,1.63,1.67,1.41,1.54,513319,0
2016-01-11,1.59,1.64,1.4401,1.52,197452,0
2016-01-12,1.54,1.58,1.41,1.48,450213,0
2016-01-13,1.52,1.52,1.415,1.43,184066,0
2016-01-14,1.43,1.45,0.99,1.22,2106814,0
2016-01-15,1.17,1.21,1.12,1.21,366929,0
2016-01-19,1.24,1.3,1.12,1.16,411300,0
2016-01-20,1.14,1.14,0.97,1,1805041,0
2016-01-21,1.02,1.07,0.98,1,643205,0
2016-01-22,1.02,1.11,0.9897,1.09,403986,0
2016-01-25,1.09,1.14,1.01,1.04,232086,0
2016-01-26,1.04,1.1,1.025,1.05,161904,0
2016-01-27,1.03,1.105,0.98,0.99,314299,0
2016-01-28,1,1.0261,0.84,0.9301,520217,0
2016-01-29,0.95,1.08,0.95,1.08,181881,0
2016-02-01,1.07,1.07,0.98,0.9803,176653,0
2016-02-02,0.98,1.01,0.95,1,172610,0
2016-02-03,1.01,1.07,0.9646,1.01,264185,0
2016-02-04,1.01,1.07,0.9973,1.06,163000,0
2016-02-05,1.06,1.06,0.9999,1.01,214756,0
2016-02-08,1.01,1.055,0.95,0.9813,141353,0
2016-02-09,0.96,1.04,0.9502,1.02,131472,0
2016-02-10,1.01,1.13,1.01,1.02,251738,0
2016-02-11,1.02,1.06,0.98,1.04,165398,0
2016-02-12,1.04,1.15,1.01,1.13,207042,0
2016-02-16,1.15,1.24,1.14,1.23,282519,0
2016-02-17,1.24,1.4,1.24,1.4,280656,0
2016-02-18,1.38,1.44,1.28,1.32,424451,0
2016-02-19,1.33,1.575,1.32,1.36,595143,0
2016-02-22,1.41,1.45,1.31,1.4,257030,0
2016-02-23,1.38,1.41,1.31,1.36,128152,0
2016-02-24,1.34,1.56,1.32,1.5,239932,0
2016-02-25,1.54,1.7,1.53,1.64,421377,0
2016-02-26,1.63,1.7,1.56,1.65,331872,0
2016-02-29,1.66,1.7,1.56,1.64,181505,0
2016-03-01,1.64,1.65,1.57,1.61,243241,0
2016-03-02,1.61,1.66,1.56,1.65,310635,0
2016-03-03,1.64,1.67,1.58,1.65,339228,0
2016-03-04,1.65,1.75,1.61,1.69,413035,0
2016-03-07,1.71,1.73,1.67,1.69,591067,0
2016-03-08,1.7,1.7,1.63,1.67,141960,0
2016-03-09,1.67,1.7,1.59,1.6,139162,0
2016-03-10,1.59,1.672,1.5,1.52,105845,0
2016-03-11,1.53,1.566,1.5,1.55,79921,0
2016-03-14,1.53,1.68,1.5201,1.66,108486,0
2016-03-15,1.63,1.63,1.54,1.57,142416,0
2016-03-16,1.55,1.59,1.49,1.59,63252,0
2016-03-17,1.58,1.6,1.56,1.59,46682,0
2016-03-18,1.61,1.69,1.61,1.68,233711,0
2016-03-21,1.7,1.71,1.64,1.69,235501,0
2016-03-22,1.66,1.73,1.65,1.68,186247,0
2016-03-23,1.68,1.68,1.56,1.58,186821,0
2016-03-24,1.58,1.58,1.5,1.54,172026,0
2016-03-28,1.56,1.58,1.5,1.53,97047,0
2016-03-29,1.52,1.665,1.51,1.65,206793,0
2016-03-30,1.65,1.7,1.65,1.69,131744,0
2016-03-31,1.73,1.79,1.69,1.77,299810,0
2016-04-01,1.75,1.7695,1.7,1.75,180204,0
2016-04-04,1.77,1.82,1.72,1.78,351324,0
2016-04-05,1.78,1.8075,1.75,1.8,167748,0
2016-04-06,1.77,1.78,1.73,1.76,214207,0
2016-04-07,1.74,1.76,1.73,1.76,162371,0
2016-04-08,1.8,1.8,1.72,1.75,180684,0
2016-04-11,1.77,1.78,1.62,1.64,199382,0
2016-04-12,1.65,1.7391,1.58,1.6,168540,0
2016-04-13,1.59,1.71,1.58,1.68,160913,0
2016-04-14,1.68,1.69,1.65,1.68,45637,0
2016-04-15,1.66,1.7,1.66,1.68,69500,0
2016-04-18,1.67,1.71,1.65,1.68,66698,0
2016-04-19,1.66,1.69,1.64,1.67,127994,0
2016-04-20,1.67,1.67,1.63,1.63,52660,0
2016-04-21,1.62,1.65,1.57,1.61,84463,0
2016-04-22,1.58,1.68,1.57,1.67,126358,0
2016-04-25,1.63,1.69,1.6,1.6,110034,0
2016-04-26,1.61,1.64,1.58,1.63,71136,0
2016-04-27,1.65,1.65,1.58,1.59,168757,0
2016-04-28,1.59,1.669,1.58,1.58,47228,0
2016-04-29,1.59,1.63,1.52,1.53,162116,0
2016-05-02,1.51,1.544,1.45,1.45,118395,0
2016-05-03,1.45,1.476,1.28,1.35,221918,0
2016-05-04,1.35,1.46,1.29,1.39,147187,0
2016-05-05,1.4,1.41,1.35,1.39,179504,0
2016-05-06,1.4,1.43,1.36,1.4,137264,0
2016-05-09,1.43,1.51,1.4,1.48,109879,0
2016-05-10,1.55,1.62,1.34,1.38,397546,0
2016-05-11,1.37,1.39,1.29,1.32,169437,0
2016-05-12,1.34,1.34,1.25,1.26,271662,0
2016-05-13,1.28,1.31,1.25,1.26,203264,0
2016-05-16,1.26,1.28,1.25,1.25,92953,0
2016-05-17,1.23,1.276,1.2137,1.23,183425,0
2016-05-18,1.2,1.29,1.06,1.15,244988,0
2016-05-19,1.15,1.18,1.11,1.16,146336,0
2016-05-20,1.15,1.34,1.15,1.3,370771,0
2016-05-23,1.28,1.59,1.27,1.39,348157,0
2016-05-24,1.39,1.4741,1.37,1.45,107135,0
2016-05-25,1.44,1.56,1.44,1.51,67843,0
2016-05-26,1.54,1.55,1.42,1.45,98175,0
2016-05-27,1.45,1.48,1.42,1.44,77052,0
2016-05-31,1.4,1.4799,1.34,1.42,226754,0
2016-06-01,1.38,1.49,1.37,1.4,307443,0
2016-06-02,1.399,1.61,1.3689,1.61,471395,0
2016-06-03,1.59,1.6545,1.52,1.635,276561,0
2016-06-06,1.61,1.69,1.61,1.69,195056,0
2016-06-07,1.69,1.72,1.58,1.63,411124,0
2016-06-08,1.6,1.64,1.57,1.63,138939,0
2016-06-09,1.63,1.63,1.55,1.58,90476,0
2016-06-10,1.55,1.58,1.53,1.53,117110,0
2016-06-13,1.53,1.55,1.5,1.5,208850,0
2016-06-14,1.5,1.55,1.5,1.55,65674,0
2016-06-15,1.52,1.59,1.52,1.55,81979,0
2016-06-16,1.55,1.57,1.5101,1.56,157586,0
2016-06-17,1.56,1.64,1.54,1.625,192826,0
2016-06-20,1.64,1.66,1.58,1.66,176197,0
2016-06-21,1.65,1.6698,1.58,1.6,232972,0
2016-06-22,1.58,1.65,1.56,1.65,170408,0
2016-06-23,1.65,1.7,1.58,1.68,262144,0
2016-06-24,1.61,1.65,1.53,1.59,390842,0
2016-06-27,1.63,1.63,1.48,1.5,260537,0
2016-06-28,1.52,1.59,1.43,1.53,84296,0
2016-06-29,1.54,1.61,1.46,1.5,184290,0
2016-06-30,1.5,1.55,1.48,1.52,164833,0
2016-07-01,1.54,1.57,1.51,1.52,54541,0
2016-07-05,1.52,1.52,1.4,1.43,91344,0
2016-07-06,1.4447,1.45,1.42,1.45,61457,0
2016-07-07,1.44,1.49,1.4,1.48,36829,0
2016-07-08,1.51,1.6,1.48,1.59,100045,0
2016-07-11,1.59,1.63,1.51,1.53,84944,0
2016-07-12,1.55,1.604,1.54,1.59,74610,0
2016-07-13,1.58,1.6,1.56,1.57,57548,0
2016-07-14,1.56,1.61,1.51,1.59,97484,0
2016-07-15,1.51,1.62,1.51,1.59,98218,0
2016-07-18,1.58,1.61,1.523,1.59,105037,0
2016-07-19,1.59,1.72,1.56,1.66,144793,0
2016-07-20,1.67,1.79,1.64,1.76,185208,0
2016-07-21,1.76,1.79,1.67,1.72,218142,0
2016-07-22,1.72,1.722,1.66,1.7,95784,0
2016-07-25,1.67,1.7,1.62,1.69,284536,0
2016-07-26,1.7,1.7099,1.64,1.68,189632,0
2016-07-27,1.7,1.71,1.63,1.7,180612,0
2016-07-28,1.67,1.8,1.67,1.79,82060,0
2016-07-29,1.79,1.8,1.74,1.78,74182,0
2016-08-01,1.78,1.97,1.78,1.89,439484,0
2016-08-02,1.87,1.99,1.85,1.92,304331,0
2016-08-03,1.93,1.959,1.84,1.88,296450,0
2016-08-04,1.92,2.1786,1.81,2,1211918,0
2016-08-05,2.04,2.18,2.01,2.06,504229,0
2016-08-08,1.98,2.38,1.98,2.31,685621,0
2016-08-09,2.38,2.46,2.31,2.39,471849,0
2016-08-10,2.39,2.46,2.362,2.38,210856,0
2016-08-11,2.38,2.5,2.38,2.47,598228,0
2016-08-12,2.5,2.59,2.45,2.55,547783,0
2016-08-15,2.64,2.78,2.38,2.47,885987,0
2016-08-16,2.49,2.6484,2.45,2.61,572733,0
2016-08-17,2.58,2.99,2.5501,2.95,738765,0
2016-08-18,2.95,3.19,2.85,3.18,940350,0
2016-08-19,3.21,3.4,3.11,3.26,1375027,0
2016-08-22,3.33,3.74,3.2234,3.73,2084200,0
2016-08-23,3.8,3.8,3.05,3.135,2268957,0
2016-08-24,3.1,3.25,3.02,3.12,689503,0
2016-08-25,3.07,3.15,3.02,3.14,403668,0
2016-08-26,3.17,3.22,3.06,3.12,245951,0
2016-08-29,3.09,3.23,3.0508,3.16,291263,0
2016-08-30,3.29,3.5,3.24,3.3,609355,0
2016-08-31,3.35,3.35,3.09,3.13,229717,0
2016-09-01,3.12,3.16,3.02,3.13,154087,0
2016-09-02,3.19,3.19,3.0901,3.12,238360,0
2016-09-06,3.26,3.4,3.2,3.385,930907,0
2016-09-07,3.45,3.56,3.2,3.28,647411,0
2016-09-08,3.28,3.34,3.23,3.26,168953,0
2016-09-09,3.23,3.25,2.94,2.95,495437,0
2016-09-12,2.82,3.22,2.82,3.2,620930,0
2016-09-13,3.14,3.2036,2.93,3.04,377446,0
2016-09-14,3.03,3.16,3,3,254954,0
2016-09-15,3,3.05,2.72,2.88,774960,0
2016-09-16,2.85,3.025,2.79,2.99,408678,0
2016-09-19,3,3,2.89,2.91,241222,0
2016-09-20,2.9,2.97,2.895,2.92,185551,0
2016-09-21,2.92,3,2.89,2.96,248942,0
2016-09-22,3,3.09,2.98,3.05,183726,0
2016-09-23,3.65,3.74,3.27,3.44,3494965,0
2016-09-26,3.45,3.45,3.23,3.28,677087,0
2016-09-27,3.27,3.3,3.23,3.29,214179,0
2016-09-28,3.3,3.3301,3.2411,3.25,1195808,0
2016-09-29,3.05,3.16,3.03,3.12,711901,0
2016-09-30,3.1,3.23,3.07,3.13,263845,0
2016-10-03,3.11,3.17,3.03,3.14,272890,0
2016-10-04,3.17,3.17,3.06,3.09,124316,0
2016-10-05,3.09,3.18,3.09,3.18,183289,0
2016-10-06,3.14,3.18,3.03,3.09,225128,0
2016-10-07,3.11,3.13,3.04,3.07,123879,0
2016-10-10,3.09,3.18,3.01,3.03,177235,0
2016-10-11,3.01,3.03,2.85,2.91,330060,0
2016-10-12,2.92,2.92,2.74,2.78,217973,0
2016-10-13,2.78,2.99,2.73,2.91,196866,0
2016-10-14,2.98,3.02,2.935,2.94,172384,0
2016-10-17,2.93,2.93,2.81,2.81,205935,0
2016-10-18,2.85,2.92,2.81,2.84,129390,0
2016-10-19,2.85,2.96,2.84,2.92,139505,0
2016-10-20,2.91,2.95,2.8,2.83,113230,0
2016-10-21,2.82,2.85,2.8,2.85,28914,0
2016-10-24,2.83,2.89,2.78,2.8,150112,0
2016-10-25,2.82,2.85,2.8,2.83,97203,0
2016-10-26,2.82,2.89,2.8,2.87,257532,0
2016-10-27,2.88,2.88,2.71,2.76,245179,0
2016-10-28,2.76,2.76,2.57,2.62,248989,0
2016-10-31,2.66,2.66,2.58,2.62,878932,0
2016-11-01,2.6,2.65,2.52,2.625,172090,0
2016-11-02,2.61,2.65,2.5,2.58,224131,0
2016-11-03,2.57,2.61,2.47,2.47,333287,0
2016-11-04,2.38,2.65,2.37,2.49,433809,0
2016-11-07,2.54,2.6,2.47,2.52,204018,0
2016-11-08,2.5,2.53,2.44,2.5,150747,0
2016-11-09,2.5299,2.555,2.5299,2.5299,234288,0
2016-11-10,2.53,2.57,2.43,2.5,96575,0
2016-11-11,2.5,2.565,2.41,2.51,211954,0
2016-11-14,2.51,2.77,2.5,2.6,587225,0
2016-11-15,2.61,2.65,2.5,2.52,288199,0
2016-11-16,2.23,2.45,2.23,2.4,304014,0
2016-11-17,2.35,2.4,2.35,2.38,171187,0
2016-11-18,2.38,2.45,2.335,2.42,237121,0
2016-11-21,2.29,2.48,2.29,2.38,126332,0
2016-11-22,2.3833,2.605,2.3537,2.48,309932,0
2016-11-23,2.48,2.57,2.48,2.515,135297,0
2016-11-25,2.54,2.57,2.51,2.56,42966,0
2016-11-28,2.54,2.58,2.4684,2.49,202858,0
2016-11-29,2.46,2.52,2.33,2.38,220868,0
2016-11-30,2.34,2.36,2.22,2.3,490812,0
2016-12-01,2.32,2.33,2.28,2.31,99344,0
2016-12-02,2.32,2.43,2.32,2.43,206183,0
2016-12-05,2.44,2.55,2.42,2.54,68210,0
2016-12-06,2.55,2.75,2.55,2.65,404311,0
2016-12-07,2.62,2.71,2.62,2.71,236897,0
2016-12-08,2.68,2.74,2.67,2.73,367956,0
2016-12-09,2.72,2.7399,2.57,2.69,210812,0
2016-12-12,2.67,2.72,2.5,2.63,235152,0
2016-12-13,2.63,2.69,2.57,2.6,171283,0
2016-12-14,2.58,2.6,2.5,2.53,238637,0
2016-12-15,2.54,2.61,2.5,2.58,243496,0
2016-12-16,2.57,2.66,2.55,2.56,118820,0
2016-12-19,2.55,2.57,2.4,2.56,124185,0
2016-12-20,2.56,2.62,2.54,2.56,210595,0
2016-12-21,2.57,2.5999,2.48,2.5,348778,0
2016-12-22,2.5,2.52,2.47,2.48,61812,0
2016-12-23,2.47,2.49,2.46,2.48,48492,0
2016-12-27,2.5,2.55,2.495,2.54,218614,0
2016-12-28,2.55,2.56,2.44,2.45,156818,0
2016-12-29,2.46,2.5199,2.43,2.45,162607,0
2016-12-30,2.47,2.5099,2.43,2.44,168751,0
2017-01-03,2.48,2.51,2.48,2.5,56929,0
2017-01-04,2.5,2.61,2.5,2.57,155117,0
2017-01-05,2.55,2.63,2.55,2.58,64531,0
2017-01-06,2.59,2.62,2.56,2.58,117681,0
2017-01-09,2.59,2.8,2.5787,2.77,197800,0
2017-01-10,2.83,2.83,2.69,2.82,204900,0
2017-01-11,2.79,3.14,2.75,3.13,546902,0
2017-01-12,3.1,3.1,2.98,3.05,345511,0
2017-01-13,3.04,3.05,2.86,2.87,244633,0
2017-01-17,2.9,3.03,2.9,3,232532,0
2017-01-18,3.02,3.115,2.92,2.98,157736,0
2017-01-19,3.0104,3.11,2.98,3.1,147679,0
2017-01-20,3.11,3.11,3.0054,3.03,102504,0
2017-01-23,3.02,3.08,3,3.06,52413,0
2017-01-24,3.02,3.11,2.9,3.07,251193,0
2017-01-25,3.07,3.17,3.06,3.11,280711,0
2017-01-26,3.11,3.15,3.085,3.12,64116,0
2017-01-27,3.13,3.15,3.06,3.13,78003,0
2017-01-30,3.13,3.135,3.01,3.06,135327,0
2017-01-31,3.03,3.1,2.9,3.09,62371,0
2017-02-01,3.09,3.13,3.06,3.1,72126,0
2017-02-02,3.08,3.2025,3.07,3.2,162140,0
2017-02-03,3.17,3.23,3,3.17,152465,0
2017-02-06,3.16,3.17,2.92,2.95,207749,0
2017-02-07,2.97,3.09,2.94,2.955,108620,0
2017-02-08,2.94,2.99,2.845,2.89,142222,0
2017-02-09,2.88,2.95,2.87,2.91,47550,0
2017-02-10,2.9,2.95,2.84,2.87,55196,0
2017-02-13,2.91,2.915,2.84,2.85,62481,0
2017-02-14,2.82,3.08,2.82,3.05,112641,0
2017-02-15,3.07,3.07,2.82,2.94,250055,0
2017-02-16,2.92,3,2.84,2.95,59112,0
2017-02-17,2.9,2.98,2.86,2.92,133931,0
2017-02-21,2.72,2.87,2.67,2.85,133029,0
2017-02-22,2.84,2.92,2.82,2.92,74731,0
2017-02-23,2.92,2.944,2.85,2.86,59095,0
2017-02-24,2.84,2.92,2.53,2.92,76089,0
2017-02-27,2.92,3,2.91,2.99,108294,0
2017-02-28,2.98,2.99,2.86,2.88,92531,0
2017-03-01,2.91,2.97,2.86,2.93,87228,0
2017-03-02,2.9,2.96,2.82,2.82,60791,0
2017-03-03,2.87,2.92,2.81,2.85,43256,0
2017-03-06,2.85,2.89,2.81,2.84,57805,0
2017-03-07,2.81,2.87,2.81,2.84,59943,0
2017-03-08,2.88,2.88,2.75,2.84,104733,0
2017-03-09,2.81,2.86,2.79,2.85,142259,0
2017-03-10,2.55,2.6,2.22,2.39,895988,0
2017-03-13,2.4,2.44,2.32,2.39,265519,0
2017-03-14,2.35,2.35,2.2,2.3,347693,0
2017-03-15,2.28,2.34,2.2,2.27,232489,0
2017-03-16,2.25,2.31,2.08,2.14,232818,0
2017-03-17,2.14,2.14,2.09,2.11,223874,0
2017-03-20,2.09,2.23,2.09,2.18,246054,0
2017-03-21,2.2,2.3,2.15,2.28,199777,0
2017-03-22,2.3,2.3,2.11,2.15,156722,0
2017-03-23,2.15,2.19,2.11,2.16,93714,0
2017-03-24,2.18,2.2,2.16,2.19,122165,0
2017-03-27,2.17,2.24,2.17,2.2,117679,0
2017-03-28,2.22,2.23,2.15,2.18,146093,0
2017-03-29,2.2,2.21,2.16,2.18,68878,0
2017-03-30,2.19,2.24,2.15,2.18,132600,0
2017-03-31,2.17,2.17,2.08,2.09,141426,0
2017-04-03,2.1,2.39,2.1,2.36,286975,0
2017-04-04,2.38,2.43,2.31,2.34,102255,0
2017-04-05,2.36,2.36,2.21,2.22,118228,0
2017-04-06,2.24,2.31,2.239,2.3,94091,0
2017-04-07,2.261,2.27,2.2,2.23,174945,0
2017-04-10,2.2001,2.36,2.2,2.32,125661,0
2017-04-11,2.33,2.3636,2.25,2.27,94856,0
2017-04-12,2.25,2.37,2.25,2.27,93143,0
2017-04-13,2.25,2.28,2.2,2.23,90767,0
2017-04-17,2.27,2.27,2.18,2.19,107076,0
2017-04-18,2.18,2.19,2.1,2.11,93225,0
2017-04-19,2.11,2.18,2.11,2.14,65613,0
2017-04-20,2.12,2.195,2.1,2.12,55862,0
2017-04-21,2.11,2.28,2.06,2.24,111391,0
2017-04-24,2.15,2.2,2.1,2.19,70689,0
2017-04-25,2.17,2.24,2.04,2.11,85187,0
2017-04-26,2.11,2.2055,2.11,2.17,45350,0
2017-04-27,2.17,2.17,2.1021,2.14,82985,0
2017-04-28,2.14,2.17,2.11,2.14,56477,0
2017-05-01,2.2,2.2,2.05,2.1,61990,0
2017-05-02,2.0969,2.11,2.07,2.11,115130,0
2017-05-03,2.07,2.11,1.98,1.99,121702,0
2017-05-04,2.01,2.02,1.78,1.79,119857,0
2017-05-05,1.84,1.87,1.78,1.8,102149,0
2017-05-08,1.81,1.85,1.81,1.83,35307,0
2017-05-09,1.85,1.955,1.83,1.84,146655,0
2017-05-10,1.85,1.91,1.81,1.83,59653,0
2017-05-11,1.8,1.8,1.4,1.4,699824,0
2017-05-12,1.4,1.4,1.25,1.3,411204,0
2017-05-15,1.33,1.33,1.19,1.23,372303,0
2017-05-16,1.22,1.22,1.01,1.1,572398,0
2017-05-17,1.09,1.11,0.9501,1.07,324663,0
2017-05-18,1.05,1.08,1.02,1.03,211763,0
2017-05-19,1.02,1.47,1.02,1.14,1364408,0
2017-05-22,1.14,1.19,1.11,1.17,177481,0
2017-05-23,1.16,1.2021,1.11,1.16,157458,0
2017-05-24,1.17,1.18,1.03,1.09,698131,0
2017-05-25,1.08,1.09,1.03,1.06,208285,0
2017-05-26,1.05,1.05,0.98,1,296268,0
2017-05-30,1,1.04,0.9998,1.035,184242,0
2017-05-31,1.04,1.05,1.02,1.02,118760,0
2017-06-01,1.02,1.08,1,1.06,163701,0
2017-06-02,1.05,1.12,1.05,1.07,93610,0
2017-06-05,1.08,1.1,0.99,0.99,256265,0
2017-06-06,0.9829,1.0285,0.903,0.9573,239871,0
2017-06-07,0.94,1.01,0.94,0.98,133054,0
2017-06-08,1.25,1.2899,1.06,1.13,1136905,0
2017-06-09,1.11,1.12,0.99,1.02,399602,0
2017-06-12,1,1.06,0.97,0.98,197166,0
2017-06-13,0.98,1.0099,0.951,0.9963,166455,0
2017-06-14,0.96,0.9798,0.931,0.9422,194238,0
2017-06-15,0.95,0.9762,0.87,0.9499,675921,0
2017-06-16,0.97,1.2,0.9699,1.06,979900,0
2017-06-19,1.08,1.19,1.05,1.17,785148,0
2017-06-20,1.16,1.16,1.05,1.125,269699,0
2017-06-21,1.13,1.2,1.12,1.19,284808,0
2017-06-22,1.19,1.39,1.19,1.22,464583,0
2017-06-23,1.22,1.23,1.19,1.21,120695,0
2017-06-26,1.22,1.33,1.2,1.31,274615,0
2017-06-27,1.31,1.32,1.26,1.28,147850,0
2017-06-28,1.29,1.29,1.19,1.2,117512,0
2017-06-29,1.2,1.21,1.13,1.18,157561,0
2017-06-30,1.18,1.3,1.14,1.25,162688,0
2017-07-03,1.27,1.29,1.23,1.26,25696,0
2017-07-05,1.25,1.29,1.2,1.21,44712,0
2017-07-06,1.2,1.39,1.199,1.37,421273,0
2017-07-07,1.37,1.54,1.342,1.41,473654,0
2017-07-10,1.41,1.44,1.36,1.4,219773,0
2017-07-11,1.4,1.44,1.34,1.36,257447,0
2017-07-12,1.37,1.425,1.31,1.36,125734,0
2017-07-13,1.37,1.4,1.3,1.33,74720,0
2017-07-14,1.27,1.3,1.24,1.25,193772,0
2017-07-17,1.25,1.25,1.21,1.23,72560,0
2017-07-18,1.22,1.29,1.21,1.28,188526,0
2017-07-19,1.28,1.44,1.26,1.36,421941,0
2017-07-20,1.37,1.46,1.3501,1.42,481769,0
2017-07-21,1.43,1.5099,1.41,1.45,283126,0
2017-07-24,1.44,1.44,1.35,1.42,257810,0
2017-07-25,1.41,1.43,1.39,1.4,162910,0
2017-07-26,1.39,1.4,1.32,1.33,144190,0
2017-07-27,1.34,1.34,1.2545,1.28,180216,0
2017-07-28,1.29,1.32,1.25,1.26,78986,0
2017-07-31,1.26,1.2601,1.17,1.18,197265,0
2017-08-01,1.19,1.19,1.15,1.17,79701,0
2017-08-02,1.18,1.18,1.1,1.12,139685,0
2017-08-03,1.13,1.13,1.0764,1.09,149774,0
2017-08-04,1.07,1.15,1.07,1.14,129888,0
2017-08-07,1.15,1.22,1.11,1.11,244343,0
2017-08-08,1.29,1.38,1.01,1.15,1094394,0
2017-08-09,1.15,1.18,1.06,1.09,256159,0
2017-08-10,1.1,1.18,1.1,1.13,531090,0
2017-08-11,1.14,1.24,1.12,1.2,425252,0
2017-08-14,1.2,1.2,1.14,1.17,122219,0
2017-08-15,1.17,1.179,1.11,1.12,191180,0
2017-08-16,1.13,1.14,1.11,1.13,109549,0
2017-08-17,1.12,1.12,1.07,1.11,191617,0
2017-08-18,1.08,1.09,1.03,1.08,288803,0
2017-08-21,1.06,1.17,1.06,1.16,130296,0
2017-08-22,1.17,1.18,1.13,1.17,68248,0
2017-08-23,1.15,1.19,1.14,1.17,121838,0
2017-08-24,1.18,1.35,1.14,1.16,491978,0
2017-08-25,1.1532,1.2,1.15,1.19,83829,0
2017-08-28,1.2,1.35,1.18,1.28,444855,0
2017-08-29,1.26,1.39,1.25,1.33,328749,0
2017-08-30,1.33,1.45,1.32,1.35,175082,0
2017-08-31,1.37,1.47,1.3459,1.41,268182,0
2017-09-01,1.41,1.51,1.35,1.35,185333,0
2017-09-05,1.35,1.4,1.3001,1.35,96698,0
2017-09-06,1.35,1.37,1.24,1.28,120666,0
2017-09-07,1.28,1.31,1.25,1.26,101991,0
2017-09-08,1.3,1.3,1.19,1.26,48201,0
2017-09-11,1.26,1.26,1.22,1.24,62834,0
2017-09-12,1.24,1.3,1.21,1.27,169427,0
2017-09-13,1.27,1.32,1.25,1.26,175492,0
2017-09-14,1.25,1.29,1.21,1.24,56143,0
2017-09-15,1.25,1.3,1.23,1.28,140361,0
2017-09-18,1.28,1.32,1.26,1.3,142911,0
2017-09-19,1.3,1.35,1.28,1.31,149405,0
2017-09-20,1.32,1.84,1.3,1.53,1991653,0
2017-09-21,1.42,1.54,1.39,1.41,376120,0
2017-09-22,1.45,1.45,1.39,1.41,196465,0
2017-09-25,1.4,1.4186,1.35,1.38,79696,0
2017-09-26,1.3752,1.53,1.29,1.51,386064,0
2017-09-27,1.55,1.59,1.42,1.455,175522,0
2017-09-28,1.47,1.5,1.44,1.44,113688,0
2017-09-29,1.39,1.53,1.39,1.52,311294,0
2017-10-02,1.51,1.539,1.46,1.48,149499,0
2017-10-03,1.5,1.52,1.46,1.49,87871,0
2017-10-04,1.5,1.5269,1.49,1.51,170945,0
2017-10-05,1.5,1.68,1.46,1.52,612810,0
2017-10-06,1.5,1.51,1.43,1.5,138006,0
2017-10-09,1.53,1.6,1.48,1.49,541646,0
2017-10-10,1.5,1.509,1.4,1.42,185981,0
2017-10-11,1.425,1.48,1.4,1.44,172212,0
2017-10-12,1.42,1.46,1.41,1.41,53326,0
2017-10-13,1.38,1.46,1.36,1.39,182382,0
2017-10-16,1.42,1.42,1.36,1.36,117227,0
2017-10-17,1.5,1.625,1.45,1.5,1253851,0
2017-10-18,1.49,1.7,1.4501,1.56,1078713,0
2017-10-19,1.56,1.5766,1.5088,1.55,234662,0
2017-10-20,1.57,1.57,1.51,1.52,219114,0
2017-10-23,1.52,1.55,1.46,1.48,180930,0
2017-10-24,1.47,1.5,1.46,1.49,80994,0
2017-10-25,1.47,1.47,1.37,1.4,162522,0
2017-10-26,1.4,1.49,1.38,1.4,159093,0
2017-10-27,1.38,1.44,1.36,1.43,44871,0
2017-10-30,1.45,1.5,1.43,1.49,148729,0
2017-10-31,1.5,1.515,1.4706,1.5,102467,0
2017-11-01,1.5246,1.55,1.5061,1.53,246381,0
2017-11-02,1.54,1.55,1.42,1.46,212574,0
2017-11-03,1.43,1.495,1.35,1.42,247404,0
2017-11-06,1.41,1.515,1.41,1.47,143224,0
2017-11-07,1.43,1.479,1.36,1.36,258305,0
2017-11-08,1.28,1.35,1.28,1.33,258312,0
2017-11-09,1.3,1.36,1.26,1.34,200713,0
2017-11-10,1.33,1.5,1.27,1.48,166010,0
