Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24,24.96,24,24.96,133200,0
2005-02-28,24.78,25.2,24.3,24.51,182767,0
2005-03-01,24.75,25.92,24.75,25.86,216733,0
2005-03-02,25.74,25.95,25.2,25.32,130133,0
2005-03-03,25.35,25.77,24.9,25.05,235167,0
2005-03-04,25.41,25.65,25.14,25.35,152100,0
2005-03-07,25.26,25.56,24.9,25.23,305567,0
2005-03-08,25.02,25.53,24.6,24.75,133767,0
2005-03-09,24.54,24.78,24.24,24.42,264867,0
2005-03-10,24.63,24.63,24.12,24.39,124533,0
2005-03-11,24.45,24.6,24,24.21,121367,0
2005-03-14,24.27,24.6,24.18,24.57,129900,0
2005-03-15,24.66,24.75,23.94,23.97,122133,0
2005-03-16,24,24.12,23.19,23.22,254567,0
2005-03-17,23.22,23.73,23.16,23.46,205133,0
2005-03-18,24.45,24.45,23.91,24.15,414900,0
2005-03-21,24.18,24.48,23.85,24.27,126800,0
2005-03-22,24.3,24.78,24,24.06,253233,0
2005-03-23,24,24.48,24,24.24,330567,0
2005-03-24,24.36,24.51,24,24,94900,0
2005-03-28,24.03,24.33,23.76,23.76,125167,0
2005-03-29,23.79,23.94,23.1,23.22,191700,0
2005-03-30,23.22,23.67,23.19,23.46,252167,0
2005-03-31,23.37,23.67,23.1,23.25,229867,0
2005-04-01,23.43,23.7,22.59,23.1,242300,0
2005-04-04,23.1,23.1,22.62,22.92,174000,0
2005-04-05,22.77,23.19,22.77,23.13,109533,0
2005-04-06,23.34,23.55,23.16,23.28,81733,0
2005-04-07,23.16,23.31,22.89,23.19,101333,0
2005-04-08,23.19,23.25,22.77,22.8,60200,0
2005-04-11,22.77,22.8,22.5,22.56,105900,0
2005-04-12,22.5,22.86,22.02,22.65,105100,0
2005-04-13,22.65,22.65,22.11,22.23,137533,0
2005-04-14,22.14,22.47,21.81,21.81,121867,0
2005-04-15,21.81,21.81,20.88,20.97,145533,0
2005-04-18,21,21.36,20.94,21,122800,0
2005-04-19,21.33,21.48,21,21.24,156767,0
2005-04-20,21.36,21.36,20.37,20.43,174000,0
2005-04-21,20.43,20.55,19.89,20.1,509267,0
2005-04-22,20.13,20.19,19.11,19.32,340400,0
2005-04-25,19.35,19.65,19.29,19.5,317100,0
2005-04-26,19.5,19.83,19.17,19.17,122533,0
2005-04-27,19.2,19.2,18.75,18.99,235567,0
2005-04-28,18.99,19.02,18.51,18.6,185967,0
2005-04-29,18.75,18.93,18.33,18.75,163233,0
2005-05-02,18.75,19.29,18.3,18.75,172567,0
2005-05-03,18.78,19.53,18.45,19.44,380100,0
2005-05-04,19.65,19.89,18.93,19.89,312500,0
2005-05-05,19.59,20.1,19.23,19.35,361233,0
2005-05-06,19.5,19.5,18.87,19.29,124133,0
2005-05-09,19.29,19.71,19.2,19.59,184233,0
2005-05-10,19.59,19.95,19.35,19.65,200233,0
2005-05-11,19.89,20.03,19.2,19.53,156200,0
2005-05-12,19.53,19.8,19.2,19.26,143267,0
2005-05-13,19.2,19.68,19.05,19.11,117867,0
2005-05-16,19.14,19.32,18.93,19.05,151767,0
2005-05-17,19.05,19.14,18.75,18.87,218533,0
2005-05-18,19.05,19.56,18.87,19.44,151000,0
2005-05-19,19.8,20.34,19.53,20.13,190500,0
2005-05-20,19.83,20.34,19.83,20.22,112900,0
2005-05-23,20.16,20.55,20.16,20.46,122800,0
2005-05-24,20.28,20.64,20.22,20.58,110133,0
2005-05-25,20.46,20.46,20.07,20.28,88167,0
2005-05-26,20.43,20.79,20.43,20.76,88100,0
2005-05-27,20.67,20.85,20.46,20.76,51500,0
2005-05-31,20.61,21.21,20.61,21,121033,0
2005-06-01,21,21.54,20.94,21.12,91633,0
2005-06-02,21.12,21.57,21.06,21.45,107200,0
2005-06-03,21.45,21.45,20.7,20.88,72700,0
2005-06-06,20.88,20.91,20.55,20.82,48733,0
2005-06-07,20.7,20.85,20.19,20.28,182667,0
2005-06-08,20.34,20.46,19.98,20.16,120533,0
2005-06-09,20.01,20.1,19.56,20.04,144267,0
2005-06-10,20.04,20.04,19.77,19.86,99600,0
2005-06-13,19.86,20.1,19.62,19.98,101400,0
2005-06-14,19.98,20.16,19.74,20.13,128500,0
2005-06-15,20.25,20.82,20.07,20.82,138333,0
2005-06-16,20.85,21.36,20.73,21.36,118533,0
2005-06-17,21.45,21.48,20.73,20.73,293067,0
2005-06-20,20.58,20.73,20.43,20.52,75100,0
2005-06-21,20.61,20.7,20.4,20.46,68733,0
2005-06-22,20.49,20.85,20.07,20.19,119033,0
2005-06-23,20.1,20.31,19.74,19.74,181600,0
2005-06-24,19.71,19.74,18.78,18.93,193033,0
2005-06-27,18.93,18.93,18.27,18.36,163633,0
2005-06-28,18.45,18.81,18.42,18.45,179500,0
2005-06-29,18.51,18.87,18.42,18.75,136567,0
2005-06-30,18.96,19.26,18.9,18.9,166267,0
2005-07-01,19.02,19.23,18.9,19.2,110033,0
2005-07-05,19.2,19.8,19.08,19.5,143967,0
2005-07-06,19.53,19.8,19.44,19.53,157800,0
2005-07-07,19.41,19.53,19.05,19.38,68733,0
2005-07-08,19.47,19.62,18.69,18.96,236067,0
2005-07-11,18.96,19.38,18.87,19.35,218300,0
2005-07-12,19.32,19.62,19.08,19.5,101700,0
2005-07-13,19.47,19.74,19.23,19.74,200933,0
2005-07-14,20.16,20.91,20.1,20.79,241767,0
2005-07-15,20.73,20.79,20.25,20.43,176867,0
2005-07-18,20.25,20.31,20.07,20.16,150933,0
2005-07-19,20.34,20.85,20.16,20.76,123033,0
2005-07-20,20.76,21.81,20.55,21.78,214067,0
2005-07-21,21.93,22.26,21.45,21.54,140933,0
2005-07-22,21.45,21.81,21.24,21.75,102233,0
2005-07-25,21.75,21.99,21.06,21.39,199167,0
2005-07-26,24.15,24.6,23.61,23.85,1098967,0
2005-07-27,23.7,23.97,23.31,23.85,251867,0
2005-07-28,23.91,24.9,23.91,24.75,374533,0
2005-07-29,24.81,25.32,24.81,25.14,420267,0
2005-08-01,25.2,26.16,25.2,25.59,435833,0
2005-08-02,25.62,25.74,25.5,25.74,229100,0
2005-08-03,25.62,26.16,25.44,25.5,226767,0
2005-08-04,25.53,25.53,24.51,24.69,324300,0
2005-08-05,24.75,25.14,24.33,24.36,220433,0
2005-08-08,24.45,24.75,24,24.33,160067,0
2005-08-09,24.45,24.69,24,24.24,105800,0
2005-08-10,24.39,24.66,23.7,23.91,199500,0
2005-08-11,24,24.15,23.88,24,131133,0
2005-08-12,24,24,23.4,23.73,134633,0
2005-08-15,23.73,24.36,23.7,24.24,139367,0
2005-08-16,24.24,24.24,23.4,23.55,160433,0
2005-08-17,23.7,24.06,23.64,23.73,96533,0
2005-08-18,23.7,24,23.43,23.73,79100,0
2005-08-19,23.73,23.76,23.43,23.67,52367,0
2005-08-22,23.82,24.24,23.82,24.18,194533,0
2005-08-23,24.18,24.69,24.18,24.54,112600,0
2005-08-24,24.54,25.14,24.24,24.57,138167,0
2005-08-25,24.6,24.81,24.51,24.72,66000,0
2005-08-26,24.72,24.72,23.58,23.7,161833,0
2005-08-29,23.07,23.67,22.95,23.43,218600,0
2005-08-30,23.49,23.7,23.4,23.55,195500,0
2005-08-31,23.61,24.36,23.46,24.36,153933,0
2005-09-01,24.36,24.54,24.06,24.06,144167,0
2005-09-02,24.27,24.3,23.91,24.21,75000,0
2005-09-06,24.27,24.84,24.21,24.66,185533,0
2005-09-07,24.69,24.75,24.24,24.66,113667,0
2005-09-08,24.63,25.02,24.57,25.02,74033,0
2005-09-09,25.05,25.32,24.81,25.32,137767,0
2005-09-12,25.38,25.56,25.2,25.38,109233,0
2005-09-13,25.26,25.32,24.84,25.05,114233,0
2005-09-14,24.99,25.05,24.66,24.69,87733,0
2005-09-15,24.69,24.9,24.12,24.63,90733,0
2005-09-16,24.81,24.84,24.24,24.39,280967,0
2005-09-19,24.39,24.39,23.52,23.97,92700,0
2005-09-20,24.12,24.3,23.61,24.09,172033,0
2005-09-21,23.97,24,23.34,23.52,109167,0
2005-09-22,23.64,23.91,23.04,23.76,133067,0
2005-09-23,23.64,24.39,23.46,24.24,76300,0
2005-09-26,24.42,24.66,23.46,23.7,132967,0
2005-09-27,23.76,24.45,23.61,24.21,236000,0
2005-09-28,24.18,24.51,24.03,24.36,166167,0
2005-09-29,24.33,25.2,24.03,24.96,180267,0
2005-09-30,24.96,25.26,24.87,25.14,88900,0
2005-10-03,25.14,26.19,25.11,26.1,360833,0
2005-10-04,26.22,26.46,25.68,26.01,241967,0
2005-10-05,25.92,25.95,24.72,24.72,124933,0
2005-10-06,24.6,24.87,24.15,24.24,208933,0
2005-10-07,24.3,24.63,23.58,23.76,138600,0
2005-10-10,25.11,25.11,23.46,23.64,118667,0
2005-10-11,23.67,24,22.86,22.86,162433,0
2005-10-12,22.8,22.95,22.11,22.47,212000,0
2005-10-13,22.26,22.5,21.9,22.41,153333,0
2005-10-14,22.2,22.71,21.66,22.44,290167,0
2005-10-17,22.41,22.5,21.93,22.38,144867,0
2005-10-18,22.53,22.65,21.99,22.23,123300,0
2005-10-19,22.11,22.32,21.33,21.75,304933,0
2005-10-20,21.48,21.6,21.06,21.3,210633,0
2005-10-21,21.33,21.6,21.03,21.3,170833,0
2005-10-24,21.51,21.81,21.33,21.75,190800,0
2005-10-25,21.66,21.84,20.94,21.24,162500,0
2005-10-26,21.24,21.66,20.82,21.03,174233,0
2005-10-27,20.76,20.76,19.44,20.13,374200,0
2005-10-28,19.98,20.28,19.8,19.83,224100,0
2005-10-31,20.04,20.85,20.04,20.76,175167,0
2005-11-01,20.76,21.12,20.7,20.94,212300,0
2005-11-02,21,22.02,20.91,22.02,371467,0
2005-11-03,22.32,22.5,22.14,22.41,371333,0
2005-11-04,22.38,22.68,22.32,22.65,251167,0
2005-11-07,22.74,23.19,22.68,22.95,240900,0
2005-11-08,22.65,22.95,22.44,22.59,170767,0
2005-11-09,22.59,22.83,22.35,22.56,167633,0
2005-11-10,22.44,24.21,22.14,24.21,387967,0
2005-11-11,24.12,24.15,23.49,23.61,100767,0
2005-11-14,23.79,24.15,23.55,23.79,100100,0
2005-11-15,23.79,24.03,23.43,23.82,137033,0
2005-11-16,23.94,23.94,23.16,23.61,148000,0
2005-11-17,23.67,23.76,23.46,23.7,93367,0
2005-11-18,23.97,24,23.58,23.91,77500,0
2005-11-21,23.91,24,23.55,23.97,67667,0
2005-11-22,23.91,24.03,23.7,23.85,83667,0
2005-11-23,23.85,24,23.67,23.91,154633,0
2005-11-25,23.91,24,23.64,23.97,22367,0
2005-11-28,23.85,23.97,23.04,23.1,140533,0
2005-11-29,23.25,24.06,23.13,23.7,428800,0
2005-11-30,23.73,24.12,23.64,24,367533,0
2005-12-01,24.24,24.6,24.15,24.6,300700,0
2005-12-02,24.6,25.41,24.51,25.11,195900,0
2005-12-05,24.9,24.93,23.67,23.73,370633,0
2005-12-06,23.73,23.79,22.5,22.5,373667,0
2005-12-07,22.59,22.65,21.78,22.53,393167,0
2005-12-08,22.62,23.19,22.44,22.95,300500,0
2005-12-09,22.92,23.19,22.8,23.16,155833,0
2005-12-12,23.13,23.46,23.13,23.46,264933,0
2005-12-13,23.55,24.18,23.49,23.82,324133,0
2005-12-14,23.7,24,22.59,22.74,201000,0
2005-12-15,22.86,22.95,22.35,22.92,154533,0
2005-12-16,22.92,22.95,22.02,22.11,307200,0
2005-12-19,22.14,22.2,21.27,21.33,191067,0
2005-12-20,21.45,21.6,21.15,21.48,221333,0
2005-12-21,21.48,21.96,21.39,21.6,223233,0
2005-12-22,21.6,21.72,21.36,21.45,227100,0
2005-12-23,21.57,22.02,21.57,21.99,199800,0
2005-12-27,21.99,22.26,21.63,21.69,246167,0
2005-12-28,21.72,21.84,21.3,21.69,204100,0
2005-12-29,21.72,22.23,21.57,21.93,190067,0
2005-12-30,21.54,21.57,20.97,21.21,495433,0
2006-01-03,21.42,22.44,21.42,22.44,401767,0
2006-01-04,22.47,23.1,22.32,22.65,324933,0
2006-01-05,22.65,22.92,22.62,22.74,102400,0
2006-01-06,24,24,22.47,23.37,288933,0
2006-01-09,23.46,23.79,23.37,23.43,118967,0
2006-01-10,22.95,23.37,22.77,23.04,132067,0
2006-01-11,23.04,23.37,22.8,23.16,200333,0
2006-01-12,23.04,23.25,22.65,22.8,210133,0
2006-01-13,22.83,22.98,22.59,22.83,82900,0
2006-01-17,22.53,22.62,22.32,22.53,138467,0
2006-01-18,22.5,22.8,22.35,22.71,93167,0
2006-01-19,22.92,23.52,22.74,23.04,133167,0
2006-01-20,23.16,23.16,21.93,21.93,183200,0
2006-01-23,22.11,22.29,21.9,22.02,147567,0
2006-01-24,22.26,22.56,22.14,22.53,93367,0
2006-01-25,22.74,22.98,22.53,22.98,312633,0
2006-01-26,24.6,28.05,24.03,27.03,1363667,0
2006-01-27,26.91,27.75,26.61,27.48,378467,0
2006-01-30,27.51,28.08,27.3,27.99,283633,0
2006-01-31,27.99,28.05,27.48,27.54,302733,0
2006-02-01,27.46,28.56,27.45,28.44,302833,0
2006-02-02,28.5,28.92,27.69,27.75,217967,0
2006-02-03,27.69,28.26,27.57,27.93,310967,0
2006-02-06,28.02,28.32,27.6,28.05,147733,0
2006-02-07,28.14,28.59,26.82,26.85,232233,0
2006-02-08,27.75,27.93,27.27,27.72,204700,0
2006-02-09,27.9,28.38,27.36,27.45,100300,0
2006-02-10,27.51,27.54,26.52,26.97,148833,0
2006-02-13,27.03,27.12,26.55,26.67,72700,0
2006-02-14,26.76,27.45,26.67,27.42,78767,0
2006-02-15,27.39,27.45,27.06,27.27,101700,0
2006-02-16,27.42,27.81,27.27,27.75,94467,0
2006-02-17,27.6,27.69,26.7,27.06,93267,0
2006-02-21,26.97,27.12,26.22,26.52,100333,0
2006-02-22,26.52,27.39,26.4,27.21,100067,0
2006-02-23,26.97,27.3,26.25,26.25,159933,0
2006-02-24,26.28,26.61,25.89,26.55,165500,0
2006-02-27,26.73,27.45,26.43,27.21,206300,0
2006-02-28,27.09,27.24,26.67,26.73,213567,0
2006-03-01,26.94,27.96,26.79,27.9,189433,0
2006-03-02,27.81,27.96,27.18,27.57,130400,0
2006-03-03,27.6,27.9,27.03,27.45,123733,0
2006-03-06,27.48,27.81,27,27.06,155600,0
2006-03-07,26.85,26.85,25.56,25.83,230200,0
2006-03-08,25.68,25.92,25.29,25.53,142067,0
2006-03-09,25.65,26.16,25.08,25.23,102867,0
2006-03-10,25.23,25.89,24.84,25.35,163100,0
2006-03-13,25.86,26.16,25.71,26.13,155867,0
2006-03-14,25.98,27,25.8,26.88,103700,0
2006-03-15,26.85,27.66,26.7,27.6,111133,0
2006-03-16,27.72,27.84,26.91,27.03,110433,0
2006-03-17,27.18,27.6,26.85,27.51,346333,0
2006-03-20,27.45,28.02,27.12,27.81,182367,0
2006-03-21,27.87,28.14,26.73,26.79,179033,0
2006-03-22,26.55,27.27,26.31,26.97,182800,0
2006-03-23,26.88,27.3,26.67,26.82,102367,0
2006-03-24,26.91,27.36,26.85,27.21,52133,0
2006-03-27,27.06,27.45,26.76,27.03,68833,0
2006-03-28,26.88,27.12,26.04,26.1,146633,0
2006-03-29,26.28,27.54,25.92,27.36,331000,0
2006-03-30,27.66,28.05,27.39,27.75,273067,0
2006-03-31,27.96,28.41,27.9,28.41,131567,0
2006-04-03,28.95,29.94,28.65,29.31,451733,0
2006-04-04,29.85,29.94,29.22,29.43,257133,0
2006-04-05,29.82,30.96,29.4,30.96,256133,0
2006-04-06,30.9,32.1,30.24,32.1,368267,0
2006-04-07,32.19,33.27,31.08,31.2,657000,0
2006-04-10,31.26,31.29,30.54,30.75,271300,0
2006-04-11,30.9,31.17,29.61,30.36,356033,0
2006-04-12,30.36,30.36,29.79,30.18,107500,0
2006-04-13,31.38,32.94,31.26,32.4,676433,0
2006-04-17,32.64,33.15,31.68,31.92,267133,0
2006-04-18,32.22,33.6,32.22,33.36,468533,0
2006-04-19,33.84,33.9,32.85,33.18,346200,0
2006-04-20,33.69,34.47,33.33,34.35,609800,0
2006-04-21,34.53,34.74,33.48,33.75,371100,0
2006-04-24,33.99,34.11,33.24,33.27,354133,0
2006-04-25,33.3,33.84,32.7,33.6,188533,0
2006-04-26,33.78,34.59,32.1,32.4,600100,0
2006-04-27,32.37,33.6,32.1,32.91,586533,0
2006-04-28,32.61,32.94,32.1,32.43,245067,0
2006-05-01,32.58,32.97,31.74,32.28,361300,0
2006-05-02,33.9,34.2,32.73,32.97,530500,0
2006-05-03,33,33.33,31.5,32.94,505833,0
2006-05-04,32.94,33.51,32.22,32.25,376833,0
2006-05-05,32.55,33.48,32.25,33,390900,0
2006-05-08,33.09,33.45,32.7,33.12,193467,0
2006-05-09,33,33.63,32.55,33.36,603900,0
2006-05-10,33.39,33.45,32.22,32.49,215167,0
2006-05-11,33.15,34.35,32.49,32.79,944367,0
2006-05-12,30.3,33.03,30.3,32.19,415533,0
2006-05-15,32.22,32.64,30.78,31.32,459300,0
2006-05-16,31.29,31.5,30.3,30.51,295033,0
2006-05-17,30.3,30.66,29.55,29.73,267267,0
2006-05-18,29.94,30.15,28.71,28.74,318567,0
2006-05-19,28.83,29.76,28.56,29.7,346400,0
2006-05-22,29.67,29.7,27.33,27.81,481000,0
2006-05-23,28.38,29.37,28.26,28.47,414133,0
2006-05-24,28.47,28.56,26.76,27.48,414033,0
2006-05-25,27.9,27.9,27.15,27.6,417633,0
2006-05-26,27.75,28.68,27.45,28.53,235733,0
2006-05-30,28.35,28.77,27.9,27.93,416133,0
2006-05-31,28.17,28.86,28.08,28.68,266967,0
2006-06-01,28.86,30,28.65,30,271900,0
2006-06-02,30,30.3,29.55,29.58,334800,0
2006-06-05,29.43,29.46,27.84,27.9,253133,0
2006-06-06,27.93,28.2,26.43,27.57,436967,0
2006-06-07,27.66,28.35,27,27.12,177033,0
2006-06-08,26.91,26.91,24.06,24.69,1254100,0
2006-06-09,25.08,26.76,24.57,24.66,851200,0
2006-06-12,24.78,25.11,24.27,24.39,477033,0
2006-06-13,24.6,24.99,23.76,23.97,513333,0
2006-06-14,24.06,24.84,23.97,24.69,303700,0
2006-06-15,24.78,26.73,24.78,26.58,334400,0
2006-06-16,26.7,26.85,25.77,26.19,640533,0
2006-06-19,26.16,26.34,25.35,25.47,277833,0
2006-06-20,25.32,25.92,24.99,25.35,271167,0
2006-06-21,25.32,26.37,25.2,25.71,314533,0
2006-06-22,25.56,26.16,25.23,25.62,189567,0
2006-06-23,25.44,25.77,24.93,25.56,253967,0
2006-06-26,25.8,26.31,25.68,26.1,143733,0
2006-06-27,26.22,26.52,24.99,25.14,231067,0
2006-06-28,25.35,25.86,24.93,25.83,211933,0
2006-06-29,26.25,27.69,26.04,27.63,266400,0
2006-06-30,27.87,28.02,27.36,27.66,243033,0
2006-07-03,27.84,27.99,27.45,27.63,100967,0
2006-07-05,27.69,27.69,26.43,26.67,172567,0
2006-07-06,26.76,27.21,26.46,26.55,171300,0
2006-07-07,26.4,26.85,26.1,26.16,155433,0
2006-07-10,26.4,26.67,25.2,25.26,182733,0
2006-07-11,25.35,26.34,24.99,26.31,207667,0
2006-07-12,26.22,26.22,25.14,25.44,360900,0
2006-07-13,25.2,25.56,24.3,24.42,247200,0
2006-07-14,24.42,24.72,23.58,24.6,229300,0
2006-07-17,24.33,24.33,23.1,23.52,367800,0
2006-07-18,23.61,23.7,22.47,23.07,310567,0
2006-07-19,23.07,24.42,23.01,24.09,272200,0
2006-07-20,24.3,24.39,22.89,22.95,205700,0
2006-07-21,22.95,23.01,22.35,22.47,376900,0
2006-07-24,22.62,23.67,22.62,23.52,236333,0
2006-07-25,23.7,24.45,23.4,23.76,318233,0
2006-07-26,23.76,25.41,23.76,25.14,534000,0
2006-07-27,26.37,26.61,25.2,25.5,505500,0
2006-07-28,25.8,25.95,25.23,25.5,319033,0
2006-07-31,25.44,25.53,24.99,25.11,199200,0
2006-08-01,25.05,25.2,24.33,24.42,232833,0
2006-08-02,24.66,24.99,24.48,24.75,208433,0
2006-08-03,24.6,25.08,24.18,25.08,178733,0
2006-08-04,25.56,25.89,24.69,25.2,272000,0
2006-08-07,24.96,25.05,24.63,24.87,293867,0
2006-08-08,25.14,25.32,24.27,24.36,184400,0
2006-08-09,24.72,24.96,23.73,23.79,214033,0
2006-08-10,23.67,24.15,22.95,24.06,234633,0
2006-08-11,24,24,22.95,23.1,152667,0
2006-08-14,23.58,24,22.95,23.04,204567,0
2006-08-15,23.58,23.88,23.49,23.73,349300,0
2006-08-16,24,24.3,23.85,24.18,422067,0
2006-08-17,24.18,24.75,24.06,24.21,355233,0
2006-08-18,24.18,24.72,23.76,24.39,183100,0
2006-08-21,24.3,24.3,23.43,23.58,156100,0
2006-08-22,23.61,23.76,23.16,23.55,185967,0
2006-08-23,23.64,23.91,22.89,23.31,291967,0
2006-08-24,23.4,23.49,22.89,23.07,217100,0
2006-08-25,23.07,23.58,22.8,23.1,101767,0
2006-08-28,23.1,23.91,23.1,23.85,137133,0
2006-08-29,23.94,24.09,23.4,24,212700,0
2006-08-30,24.3,25.05,24.09,25.02,347800,0
2006-08-31,24.99,25.08,24.57,24.69,165200,0
2006-09-01,24.75,24.89,24.24,24.78,115567,0
2006-09-05,24.9,25.23,24.54,25.11,129033,0
2006-09-06,24.78,24.9,23.82,23.82,151100,0
2006-09-07,23.61,24.03,22.8,23.37,199300,0
2006-09-08,23.4,23.49,22.95,23.1,118967,0
2006-09-11,23.1,23.16,22.56,22.74,127100,0
2006-09-12,22.92,23.64,22.86,23.52,151567,0
2006-09-13,23.43,23.61,23.16,23.43,145133,0
2006-09-14,23.31,23.67,23.1,23.52,115833,0
2006-09-15,23.7,23.76,22.74,22.98,290233,0
2006-09-18,23.1,24.03,23.1,23.61,171167,0
2006-09-19,23.1,23.61,22.59,23.22,140667,0
2006-09-20,23.28,23.94,23.28,23.58,160867,0
2006-09-21,23.73,24,22.98,23.1,124333,0
2006-09-22,23.04,23.13,22.44,22.77,190267,0
2006-09-25,22.83,23.67,22.53,23.52,215100,0
2006-09-26,23.55,23.97,23.34,23.79,198700,0
2006-09-27,23.82,24.42,23.76,24.09,187500,0
2006-09-28,24.54,24.75,24.06,24.66,154567,0
2006-09-29,24.57,24.75,24.18,24.21,175467,0
2006-10-02,24.09,24.66,23.88,24.63,214567,0
2006-10-03,24.54,24.75,24,24.09,154400,0
2006-10-04,23.97,24.84,23.73,24.75,192000,0
2006-10-05,24.84,25.23,24.33,25.2,109100,0
2006-10-06,25.2,25.35,24.66,24.81,110333,0
2006-10-09,24.75,25.38,24.45,25.35,170000,0
2006-10-10,25.5,25.59,25.02,25.02,214533,0
2006-10-11,24.9,25.56,24.75,25.14,193300,0
2006-10-12,24.96,24.99,24.27,24.36,567900,0
2006-10-13,24.42,24.96,24.3,24.81,241367,0
2006-10-16,24.93,25.2,24.63,24.69,221133,0
2006-10-17,24.87,25.14,24.51,24.99,418800,0
2006-10-18,25.2,25.47,24.96,25.08,246833,0
2006-10-19,25.08,25.38,24.93,25.05,144900,0
2006-10-20,25.17,25.2,24.69,24.75,103333,0
2006-10-23,24.15,24.75,24.15,24.51,179267,0
2006-10-24,24.51,24.72,24.06,24.21,330200,0
2006-10-25,24.15,24.63,23.64,23.88,355267,0
2006-10-26,23.91,23.91,22.02,22.38,2353300,0
2006-10-27,22.38,22.38,21.99,22.11,3954800,0
2006-10-30,22.17,22.26,21.9,22.23,852533,0
2006-10-31,22.35,22.59,21.9,22.05,630333,0
2006-11-01,22.14,22.2,21.42,21.45,553700,0
2006-11-02,21.33,21.42,21.06,21.18,450833,0
2006-11-03,21.33,21.69,21.15,21.39,422933,0
2006-11-06,21.45,21.63,21.36,21.45,323600,0
2006-11-07,21.45,21.84,21.27,21.39,267967,0
2006-11-08,21.18,21.66,21.15,21.33,263100,0
2006-11-09,21.45,21.6,20.79,21,166067,0
2006-11-10,21.09,21.42,20.97,21.42,123633,0
2006-11-13,21.48,21.66,21.3,21.51,261867,0
2006-11-14,21.78,22.53,21.51,22.35,567900,0
2006-11-15,22.32,22.5,21.99,22.05,439700,0
2006-11-16,22.17,22.2,21.63,21.96,263967,0
2006-11-17,22.02,22.02,21.48,21.69,187967,0
2006-11-20,21.03,21.45,21.03,21.33,311067,0
2006-11-21,21.33,21.6,21.33,21.36,335500,0
2006-11-22,21.42,21.6,21.3,21.57,160033,0
2006-11-24,21.45,21.54,21.27,21.33,80067,0
2006-11-27,21.33,21.42,21.06,21.06,353733,0
2006-11-28,21.03,21.24,20.95,21.18,491333,0
2006-11-29,21.3,21.57,21.09,21.54,591133,0
2006-11-30,21.81,22.26,21.72,22.05,563733,0
2006-12-01,21.93,22.02,21.6,21.93,398500,0
2006-12-04,21.99,22.17,21.72,22.17,300733,0
2006-12-05,22.32,22.41,21.99,22.17,208600,0
2006-12-06,21.6,21.81,21.3,21.48,661900,0
2006-12-07,21.78,21.78,21.33,21.42,317100,0
2006-12-08,21.3,21.48,21.12,21.39,296567,0
2006-12-11,21.39,21.75,21.36,21.51,430567,0
2006-12-12,21.48,21.6,21.33,21.54,243967,0
2006-12-13,21.63,21.81,21.39,21.51,283233,0
2006-12-14,21.6,21.96,21.54,21.75,218433,0
2006-12-15,21.78,21.96,21.39,21.45,313967,0
2006-12-18,21.45,21.6,21.3,21.3,194200,0
2006-12-19,21.21,21.63,21.15,21.42,279533,0
2006-12-20,21.51,21.81,21.42,21.66,141900,0
2006-12-21,21.63,21.81,21.39,21.54,148133,0
2006-12-22,21.54,21.6,21.3,21.3,136467,0
2006-12-26,21.36,21.54,21.36,21.54,135033,0
2006-12-27,21.51,22.05,21.48,21.96,183433,0
2006-12-28,21.96,22.17,21.93,21.99,153567,0
2006-12-29,21.9,22.11,21.84,21.9,184900,0
2007-01-03,22.17,22.44,22.08,22.32,549133,0
2007-01-04,22.32,22.41,22.05,22.2,446100,0
2007-01-05,22.05,22.08,21.63,21.72,234533,0
2007-01-08,21.9,22.02,21.42,21.81,236233,0
2007-01-09,21.9,22.14,21.6,21.72,198900,0
2007-01-10,21.66,21.66,21.39,21.48,207900,0
2007-01-11,21.57,21.99,21.48,21.84,229733,0
2007-01-12,21.9,22.05,21.9,22.05,163933,0
2007-01-16,22.14,22.23,21.81,21.93,160567,0
2007-01-17,21.9,21.99,21.78,21.81,263233,0
2007-01-18,21.75,21.75,20.97,20.97,235633,0
2007-01-19,21,21.12,20.79,21.03,246300,0
2007-01-22,20.97,20.97,20.55,20.7,218567,0
2007-01-23,20.64,21,20.43,20.67,191967,0
2007-01-24,20.88,22.32,20.58,22.02,395200,0
2007-01-25,22.53,23.82,22.26,22.68,914167,0
2007-01-26,22.92,23.22,22.44,23.07,470300,0
2007-01-29,23.25,23.31,22.56,23.1,410500,0
2007-01-30,23.1,23.34,22.92,23.04,559433,0
2007-01-31,22.95,22.95,21.9,22.62,350033,0
2007-02-01,22.83,23.22,22.62,22.95,221500,0
2007-02-02,23.16,23.55,22.89,23.52,366500,0
2007-02-05,23.58,24.03,23.31,23.82,505300,0
2007-02-06,23.91,24.33,23.82,24.09,772933,0
2007-02-07,24.18,24.45,24.09,24.33,254267,0
2007-02-08,24.27,24.45,24.09,24.36,224800,0
2007-02-09,24.33,24.66,24.24,24.48,214533,0
2007-02-12,24.6,24.63,24,24.06,213613,0
2007-02-13,24.06,24.45,23.94,24.15,238785,0
2007-02-14,24.18,24.63,24.06,24.33,164187,0
2007-02-15,24.48,24.54,24.06,24.12,549200,0
2007-02-16,24.12,24.21,23.85,24.09,239167,0
2007-02-20,23.94,24.51,23.94,24.51,312167,0
2007-02-21,24.42,24.81,24.24,24.57,270000,0
2007-02-22,24.72,24.72,23.88,24.3,337867,0
2007-02-23,24.3,24.54,24.21,24.39,340867,0
2007-02-26,24.54,24.66,24.06,24.3,299061,0
2007-02-27,23.91,23.91,22.89,23.07,287667,0
2007-02-28,23.01,23.46,22.8,23.43,427400,0
2007-03-01,23.07,23.31,22.59,22.98,446245,0
2007-03-02,22.98,23.07,22.14,22.23,344067,0
2007-03-05,21.99,22.2,21.69,21.75,366267,0
2007-03-06,21.96,23.34,21.84,23.22,466800,0
2007-03-07,23.22,23.61,22.95,23.43,331233,0
2007-03-08,25.5,25.5,24.3,24.66,750633,0
2007-03-09,25.08,25.26,24.33,25.11,450100,0
2007-03-12,25.11,25.38,24.75,24.9,312567,0
2007-03-13,24.72,24.78,24.03,24.12,396033,0
2007-03-14,24.18,24.39,23.76,24,326967,0
2007-03-15,24.15,24.42,23.97,24.42,249433,0
2007-03-16,24.39,24.39,23.94,24.06,380900,0
2007-03-19,24.24,24.36,23.82,24.06,176767,0
2007-03-20,24.18,24.36,23.97,24.24,143267,0
2007-03-21,24.36,24.42,23.79,24.21,548500,0
2007-03-22,24.21,24.21,23.55,23.67,517733,0
2007-03-23,23.76,23.82,23.52,23.79,341200,0
2007-03-26,23.94,23.94,23.55,23.82,250833,0
2007-03-27,23.79,23.79,23.37,23.43,327567,0
2007-03-28,23.4,23.43,23.1,23.31,456400,0
2007-03-29,23.49,23.58,22.68,22.92,289100,0
2007-03-30,22.95,23.1,22.47,22.95,330467,0
2007-04-02,22.92,23.43,22.8,23.07,226767,0
2007-04-03,23.19,23.52,23.1,23.46,210067,0
2007-04-04,23.49,23.64,23.31,23.58,190600,0
2007-04-05,23.67,23.94,23.52,23.85,144833,0
2007-04-09,23.94,24.78,23.46,23.61,185167,0
2007-04-10,23.55,23.97,23.52,23.61,235567,0
2007-04-11,23.7,23.88,23.55,23.88,352900,0
2007-04-12,23.88,24.27,23.67,24.27,172367,0
2007-04-13,24.27,24.36,23.97,24.06,267733,0
2007-04-16,24.36,24.87,24.21,24.87,175567,0
2007-04-17,24.87,24.87,24.24,24.78,231800,0
2007-04-18,24.81,25.02,24.51,24.93,180500,0
2007-04-19,24.78,24.87,24.45,24.78,168133,0
2007-04-20,25.2,25.74,25.08,25.74,345167,0
2007-04-23,25.71,25.89,25.11,25.2,933833,0
2007-04-24,25.38,25.47,24.93,25.35,921600,0
2007-04-25,25.59,25.8,25.38,25.5,335967,0
2007-04-26,25.62,25.62,25.08,25.35,481400,0
2007-04-27,25.35,25.38,24.99,25.32,270333,0
2007-04-30,25.74,26.01,25.35,25.44,342533,0
2007-05-01,25.44,25.71,25.26,25.65,178267,0
2007-05-02,25.56,26.73,25.56,26.58,362733,0
2007-05-03,26.58,26.85,26.43,26.79,415200,0
2007-05-04,26.85,27.06,26.64,27,244367,0
2007-05-07,27.12,27.42,26.22,26.46,249300,0
2007-05-08,26.46,26.55,26.07,26.31,199200,0
2007-05-09,25.95,26.07,24.63,24.72,899800,0
2007-05-10,24.6,24.69,24.3,24.45,685541,0
2007-05-11,24.48,24.69,24.15,24.36,260467,0
2007-05-14,24.42,24.48,23.97,24.03,278696,0
2007-05-15,24.09,24.3,23.23,23.31,347567,0
2007-05-16,23.4,23.55,23.01,23.31,535133,0
2007-05-17,23.31,23.31,22.86,23.13,524521,0
2007-05-18,23.13,23.34,22.71,22.95,461600,0
2007-05-21,22.95,23.76,22.86,23.52,360077,0
2007-05-22,23.55,23.94,23.31,23.85,328167,0
2007-05-23,24,24,23.61,23.76,237000,0
2007-05-24,23.79,23.79,22.56,22.65,551300,0
2007-05-25,22.86,23.07,22.62,22.89,366500,0
2007-05-29,23.16,23.28,22.86,23.01,219500,0
2007-05-30,22.8,23.07,22.53,23.01,296833,0
2007-05-31,23.13,23.16,22.95,23.04,375547,0
2007-06-01,23.22,23.73,23.22,23.67,454333,0
2007-06-04,23.7,24.54,23.64,23.76,445267,0
2007-06-05,23.7,23.79,23.01,23.46,276433,0
2007-06-06,23.34,23.34,22.65,22.83,345633,0
2007-06-07,22.65,23.28,22.59,22.62,320567,0
2007-06-08,22.71,23.07,22.56,23.01,244700,0
2007-06-11,23.1,23.22,22.98,23.22,270667,0
2007-06-12,23.1,23.1,22.38,22.47,326591,0
2007-06-13,22.53,22.92,22.5,22.74,192167,0
2007-06-14,22.83,23.25,22.83,23.13,189167,0
2007-06-15,23.7,23.85,23.1,23.22,350300,0
2007-06-18,23.31,23.34,22.83,22.92,138233,0
2007-06-19,22.8,22.8,22.53,22.71,376133,0
2007-06-20,22.71,22.95,22.23,22.35,321800,0
2007-06-21,22.23,22.68,22.23,22.68,252900,0
2007-06-22,22.68,22.68,22.08,22.29,418233,0
2007-06-25,22.23,22.23,21.45,21.48,1024733,0
2007-06-26,21.63,21.66,21.21,21.36,675433,0
2007-06-27,21.18,21.48,21.15,21.42,401167,0
2007-06-28,21.48,21.51,21.18,21.24,307900,0
2007-06-29,21.45,21.51,21.09,21.15,485033,0
2007-07-02,21.21,21.36,21.06,21.3,351567,0
2007-07-03,21.3,21.48,21.24,21.39,498867,0
2007-07-05,21.42,21.54,21.36,21.45,263700,0
2007-07-06,21.45,21.9,21.33,21.84,272933,0
2007-07-09,21.9,22.17,21.54,22.11,323067,0
2007-07-10,21.9,22.02,21.6,21.6,264800,0
2007-07-11,21.6,21.9,21.54,21.84,248733,0
2007-07-12,22.02,22.41,22.02,22.38,192733,0
2007-07-13,22.32,22.59,22.26,22.5,226000,0
2007-07-16,22.38,22.62,22.29,22.47,161767,0
2007-07-17,22.35,22.89,22.32,22.8,386167,0
2007-07-18,22.62,22.95,22.38,22.83,374767,0
2007-07-19,23.01,23.07,22.74,22.74,313167,0
2007-07-20,22.68,22.8,22.38,22.44,374267,0
2007-07-23,22.44,22.68,22.29,22.32,197300,0
2007-07-24,21.9,22.29,21.54,21.75,359433,0
2007-07-25,22.5,23.55,22.38,23.37,757633,0
2007-07-26,22.83,22.98,21.51,22.05,1003676,0
2007-07-27,22.11,22.11,21.54,21.6,512133,0
2007-07-30,21.54,21.93,21.48,21.78,313167,0
2007-07-31,21.9,21.96,21.09,21.12,332333,0
2007-08-01,21.15,21.99,21.06,21.78,514829,0
2007-08-02,22.41,22.44,20.91,21.51,560233,0
2007-08-03,21.51,21.57,20.46,20.52,492500,0
2007-08-06,20.67,20.88,19.89,20.13,560419,0
2007-08-07,19.98,20.07,19.68,19.89,746600,0
2007-08-08,20.25,20.46,20.1,20.34,861633,0
2007-08-09,19.98,20.22,19.08,19.38,1333159,0
2007-08-10,19.17,21,19.17,20.61,943052,0
2007-08-13,21,21.87,20.73,20.94,1072000,0
2007-08-14,20.91,21.09,20.46,20.58,769233,0
2007-08-15,20.49,21.09,20.1,20.13,248133,0
2007-08-16,19.41,20.76,19.41,20.31,511700,0
2007-08-17,20.67,21.51,20.67,20.91,370333,0
2007-08-20,20.88,21.03,20.52,20.7,182200,0
2007-08-21,20.61,21.15,20.49,20.76,224467,0
2007-08-22,21.06,21.15,20.76,21.15,213300,0
2007-08-23,21.18,21.42,20.82,21.12,223433,0
2007-08-24,21.03,21.27,20.85,21,310433,0
2007-08-27,20.88,21,20.55,20.61,129200,0
2007-08-28,20.64,20.73,20.25,20.25,180200,0
2007-08-29,20.37,20.91,20.16,20.82,163833,0
2007-08-30,20.61,20.88,20.61,20.7,180900,0
2007-08-31,21.06,21.24,20.46,20.7,149333,0
2007-09-04,20.61,21.24,20.61,20.97,186200,0
2007-09-05,20.85,21.09,20.58,20.88,237733,0
2007-09-06,20.88,21.03,20.73,20.94,223100,0
2007-09-07,21.27,22.08,20.94,21.99,550500,0
2007-09-10,21.99,22.3,21.51,21.99,302200,0
2007-09-11,22.05,22.17,21.72,22.17,314300,0
2007-09-12,22.14,22.23,21.81,22.02,172200,0
2007-09-13,22.14,22.14,21.63,21.84,263933,0
2007-09-14,21.69,21.87,21.6,21.81,294800,0
2007-09-17,21.72,21.75,21.45,21.57,286000,0
2007-09-18,21.66,22.53,21.45,22.53,242167,0
2007-09-19,22.77,22.95,22.56,22.8,488033,0
2007-09-20,22.77,22.92,22.56,22.65,324833,0
2007-09-21,22.86,22.86,22.05,22.41,469967,0
2007-09-24,22.44,22.47,21.6,21.78,523567,0
2007-09-25,21.63,21.81,21.54,21.72,280733,0
2007-09-26,21.84,22.05,21.63,21.78,200633,0
2007-09-27,21.9,22.02,21.72,21.81,206200,0
2007-09-28,21.9,22.11,21.45,22.05,436233,0
2007-10-01,22.02,22.44,21.93,22.26,224833,0
2007-10-02,22.29,22.62,22.26,22.44,580567,0
2007-10-03,22.41,22.47,21.75,22.14,368133,0
2007-10-04,22.29,22.29,21.78,22.11,300133,0
2007-10-05,22.2,22.47,22.02,22.2,333567,0
2007-10-08,22.2,22.32,21.99,22.29,303567,0
2007-10-09,22.35,22.68,22.05,22.65,377500,0
2007-10-10,22.71,22.71,22.14,22.23,280300,0
2007-10-11,22.14,22.5,21.96,22.23,342933,0
2007-10-12,22.44,22.92,22.26,22.86,341940,0
2007-10-15,22.86,23.13,22.53,22.77,252667,0
2007-10-16,22.71,22.83,22.41,22.47,196900,0
2007-10-17,22.65,22.95,22.5,22.95,265067,0
2007-10-18,22.98,23.25,22.83,23.04,209000,0
2007-10-19,23.25,23.25,22.77,22.98,379567,0
2007-10-22,22.77,23.28,22.71,23.16,201300,0
2007-10-23,23.31,23.55,22.95,23.55,218267,0
2007-10-24,23.67,23.67,22.68,22.89,417967,0
2007-10-25,22.95,23.25,22.26,22.35,1210900,0
2007-10-26,22.29,22.47,21.99,22.26,436733,0
2007-10-29,22.44,22.56,22.02,22.11,227700,0
2007-10-30,22.2,22.2,21.24,21.3,564967,0
2007-10-31,21.42,21.48,21.03,21.21,509367,0
2007-11-01,21.15,21.21,20.7,20.85,402433,0
2007-11-02,20.94,20.97,20.49,20.79,309833,0
2007-11-05,20.49,20.91,20.49,20.73,383233,0
2007-11-06,20.85,20.97,20.31,20.61,425133,0
2007-11-07,20.31,20.91,20.31,20.73,668333,0
2007-11-08,20.91,20.97,20.01,20.1,1579303,0
2007-11-09,19.98,20.13,19.53,19.59,397333,0
2007-11-12,19.62,19.71,18.93,19.08,784233,0
2007-11-13,19.26,19.83,19.14,19.77,517667,0
2007-11-14,19.86,19.92,19.62,19.86,318867,0
2007-11-15,19.77,19.86,19.44,19.68,274467,0
2007-11-16,19.77,19.77,19.26,19.53,223934,0
2007-11-19,19.35,19.44,18.84,18.87,569242,0
2007-11-20,18.9,19.08,18.33,18.75,500533,0
2007-11-21,18.6,18.87,18.45,18.45,638700,0
2007-11-23,18.57,18.81,18.54,18.78,129233,0
2007-11-26,18.9,18.99,18.33,18.33,284400,0
2007-11-27,18.45,18.69,18.39,18.69,222233,0
2007-11-28,18.75,19.38,18.75,19.14,543500,0
2007-11-29,19.02,19.23,18.48,18.66,486644,0
2007-11-30,18.78,18.96,18.33,18.6,308433,0
2007-12-03,18.33,18.72,18.33,18.48,193133,0
2007-12-04,18.45,18.57,18.12,18.18,188867,0
2007-12-05,18.42,18.72,18.27,18.39,347367,0
2007-12-06,18.39,19.08,18.39,19.05,243081,0
2007-12-07,19.14,19.14,18.57,18.72,223500,0
2007-12-10,18.72,19.23,18.66,19.11,192149,0
2007-12-11,19.11,19.71,19.05,19.14,303686,0
2007-12-12,19.53,19.56,18.66,18.78,228187,0
2007-12-13,17.94,18.6,15.9,18.54,1977896,0
2007-12-14,18.6,18.6,17.73,17.73,326567,0
2007-12-17,17.61,17.85,17.52,17.58,215300,0
2007-12-18,17.7,17.85,17.4,17.82,173640,0
2007-12-19,17.82,18,17.76,17.91,143000,0
2007-12-20,18,18.45,17.88,18.45,241231,0
2007-12-21,18.66,18.99,18.54,18.99,441661,0
2007-12-24,18.75,19.74,18.75,19.65,213100,0
2007-12-26,19.29,20.16,19.29,20.04,244000,0
2007-12-27,20.01,20.13,19.8,19.86,399300,0
2007-12-28,19.98,20.16,19.89,20.04,314896,0
2007-12-31,19.98,20.16,19.89,19.89,388756,0
2008-01-02,19.8,20.46,19.8,19.98,444873,0
2008-01-03,20.16,20.37,19.89,20.1,918163,0
2008-01-04,19.86,19.98,19.17,19.29,571573,0
2008-01-07,19.41,19.41,18.84,19.02,338066,0
2008-01-08,19.17,19.17,17.76,17.88,421267,0
2008-01-09,17.7,18.21,17.01,17.52,604033,0
2008-01-10,17.34,17.73,17.04,17.37,648818,0
2008-01-11,17.25,17.28,16.59,16.62,302732,0
2008-01-14,16.95,17.22,16.7,17.07,212433,0
2008-01-15,16.95,16.95,16.32,16.86,898100,0
2008-01-16,16.77,17.4,16.77,17.25,416467,0
2008-01-17,17.4,17.46,16.62,16.65,419601,0
2008-01-18,16.68,16.89,16.38,16.38,309137,0
2008-01-22,15.6,16.68,15.6,16.26,285433,0
2008-01-23,15.9,16.68,15.42,16.68,370250,0
2008-01-24,16.74,16.89,16.32,16.47,231907,0
2008-01-25,16.71,16.83,16.41,16.56,332145,0
2008-01-28,16.65,17.31,16.47,17.1,312867,0
2008-01-29,16.74,16.86,15.03,15.51,1174894,0
2008-01-30,15.57,15.96,15.39,15.45,440804,0
2008-01-31,15.42,15.75,15.06,15.63,561261,0
2008-02-01,15.78,16.14,15.27,15.93,772483,0
2008-02-04,15.93,16.38,15.93,16.29,344733,0
2008-02-05,15.87,16.05,15.18,15.18,608220,0
2008-02-06,15.24,15.51,15.12,15.18,617033,0
2008-02-07,15.09,15.21,14.79,14.94,298296,0
2008-02-08,14.88,15.03,14.7,14.85,418745,0
2008-02-11,14.85,14.94,14.55,14.67,412267,0
2008-02-12,14.79,14.79,14.31,14.37,421410,0
2008-02-13,14.52,15.15,14.4,15.12,294747,0
2008-02-14,15.12,15.18,14.28,14.37,364410,0
2008-02-15,14.31,14.43,14.13,14.19,229569,0
2008-02-19,14.37,14.37,13.95,14.1,413400,0
2008-02-20,14.07,14.67,14.01,14.61,386217,0
2008-02-21,14.67,14.79,14.22,14.25,298974,0
2008-02-22,14.25,14.46,14.04,14.4,269967,0
2008-02-25,14.34,15.09,14.31,15,491067,0
2008-02-26,14.97,15.36,14.84,15.09,350597,0
2008-02-27,15,15.93,14.91,15.81,634874,0
2008-02-28,15.72,15.75,14.79,14.82,374664,0
2008-02-29,14.7,15.09,14.49,14.88,312767,0
2008-03-03,14.91,14.91,14.22,14.7,345533,0
2008-03-04,14.58,14.67,13.8,14.37,684467,0
2008-03-05,14.34,14.52,13.89,14.1,271704,0
2008-03-06,14.01,14.01,13.08,13.23,394800,0
2008-03-07,13.08,13.59,12.99,13.29,410370,0
2008-03-10,13.34,13.36,12.12,12.54,606144,0
2008-03-11,12.81,13.05,12.46,12.75,363833,0
2008-03-12,12.84,12.96,12.48,12.63,287751,0
2008-03-13,12.54,13.2,12.39,12.81,389867,0
2008-03-14,12.96,13.2,12.45,12.72,338433,0
2008-03-17,12.39,12.81,11.79,11.88,257261,0
2008-03-18,11.97,12.63,11.85,12.63,232266,0
2008-03-19,12.96,12.96,12.15,12.15,198600,0
2008-03-20,12.42,12.48,11.97,12.03,808680,0
2008-03-24,12.36,12.9,12.12,12.69,320610,0
2008-03-25,12.48,13.17,12.45,13.08,307053,0
2008-03-26,12.93,12.99,12.51,12.57,265197,0
2008-03-27,12.6,12.9,12.51,12.54,188220,0
2008-03-28,12.54,12.57,12.18,12.21,160300,0
2008-03-31,12.27,12.27,11.91,12.12,379897,0
2008-04-01,12.27,12.78,12.21,12.72,203667,0
2008-04-02,12.63,13.23,12.63,13.14,378131,0
2008-04-03,13.05,13.08,12.78,12.87,358624,0
2008-04-04,13.05,13.53,12.84,13.26,294317,0
2008-04-07,13.41,13.56,13.08,13.11,217825,0
2008-04-08,12.99,13.05,12.6,12.93,262467,0
2008-04-09,12.84,13.06,12.54,12.63,217714,0
2008-04-10,12.6,13.14,12.6,12.96,196300,0
2008-04-11,12.78,12.87,12.63,12.72,177917,0
2008-04-14,12.72,12.81,12.39,12.6,507142,0
2008-04-15,12.69,12.78,12.54,12.57,165294,0
2008-04-16,12.6,12.9,12.57,12.72,271613,0
2008-04-17,12.84,12.9,12.48,12.75,257671,0
2008-04-18,12.96,13.38,12.84,13.14,322322,0
2008-04-21,12.99,13.41,12.96,13.35,140466,0
2008-04-22,13.23,13.34,12.9,13.08,350939,0
2008-04-23,13.08,13.47,13.02,13.41,104967,0
2008-04-24,13.26,13.89,13.26,13.77,218474,0
2008-04-25,13.77,13.83,12,12.45,739835,0
2008-04-28,12.18,12.51,12.18,12.36,302351,0
2008-04-29,12.36,12.36,11.94,12.15,314640,0
2008-04-30,12.15,12.36,12.12,12.21,418886,0
2008-05-01,12.21,12.75,12.21,12.57,337596,0
2008-05-02,12.6,12.72,12.42,12.66,198102,0
2008-05-05,13.08,13.08,12.36,12.51,197513,0
2008-05-06,12.39,12.72,12.33,12.69,149743,0
2008-05-07,12.6,12.6,12.24,12.27,178289,0
2008-05-08,12.27,12.39,12.12,12.21,213197,0
2008-05-09,12.15,12.42,12.12,12.21,191323,0
2008-05-12,12.06,12.6,12.06,12.45,284757,0
2008-05-13,12.51,12.51,11.91,12.3,745455,0
2008-05-14,12.12,12.15,11.61,11.85,611565,0
2008-05-15,11.85,11.97,11.82,11.88,258574,0
2008-05-16,11.73,11.97,11.64,11.73,345842,0
2008-05-19,11.85,11.97,11.61,11.67,377259,0
2008-05-20,11.64,12.45,11.49,12.36,495040,0
2008-05-21,12.57,12.66,12,12.18,281830,0
2008-05-22,12.09,12.18,11.85,12.09,397252,0
2008-05-23,12,12.12,11.73,11.88,170247,0
2008-05-27,11.76,11.91,11.58,11.85,197632,0
2008-05-28,11.85,12,11.55,12,255437,0
2008-05-29,12,12.18,11.82,12.03,182700,0
2008-05-30,12.03,12.15,11.97,12.09,197518,0
2008-06-02,12.03,12.15,11.94,12,225811,0
2008-06-03,12.12,12.15,11.97,12.03,135033,0
2008-06-04,11.82,12.36,11.82,12.12,191218,0
2008-06-05,12.12,12.54,12.03,12.45,287415,0
2008-06-06,12.33,12.63,12.33,12.45,151016,0
2008-06-09,12.42,12.48,11.97,12.03,255198,0
2008-06-10,11.97,12.27,11.97,12.09,132815,0
2008-06-11,12.06,12.09,11.91,11.97,142024,0
2008-06-12,12.06,12.12,11.76,11.76,165859,0
2008-06-13,11.88,12,11.85,12,125140,0
2008-06-16,12.06,12.15,11.73,12,176043,0
2008-06-17,11.94,11.94,11.64,11.73,102595,0
2008-06-18,11.67,11.88,11.25,11.55,366596,0
2008-06-19,11.55,11.73,11.28,11.73,149105,0
2008-06-20,11.67,11.67,11.01,11.19,446118,0
2008-06-23,11.22,11.37,10.98,10.98,138922,0
2008-06-24,10.92,10.95,10.5,10.65,175228,0
2008-06-25,10.86,10.86,10.5,10.65,192838,0
2008-06-26,10.44,10.68,9.99,10.17,309147,0
2008-06-27,10.14,10.32,9.84,10.2,411920,0
2008-06-30,10.17,10.26,9.69,9.72,375454,0
2008-07-01,9.6,9.84,9.54,9.72,248541,0
2008-07-02,9.66,9.87,9.3,9.39,227955,0
2008-07-03,9.36,9.45,9,9.06,233008,0
2008-07-07,9.12,9.27,9,9.06,253269,0
2008-07-08,9.09,9.18,8.85,9.18,255896,0
2008-07-09,9.15,9.27,8.85,8.88,247929,0
2008-07-10,8.88,9.15,8.82,8.91,190510,0
2008-07-11,8.73,9,8.64,8.85,270764,0
2008-07-14,8.82,8.82,8.22,8.31,326188,0
2008-07-15,8.43,8.49,7.83,8.34,336634,0
2008-07-16,8.31,8.58,8.04,8.55,253549,0
2008-07-17,8.61,8.94,8.55,8.88,161736,0
2008-07-18,8.85,9.09,8.67,8.94,173920,0
2008-07-21,9.06,9.13,8.88,8.97,104744,0
2008-07-22,8.94,9.24,8.79,9.12,211015,0
2008-07-23,9.09,9.48,9,9.21,194954,0
2008-07-24,9.24,9.39,9.09,9.15,208585,0
2008-07-25,9.21,9.39,9.15,9.24,162913,0
2008-07-28,9.22,9.42,8.91,8.94,309657,0
2008-07-29,8.98,9.15,8.91,9,375315,0
2008-07-30,8.94,8.94,3.63,5.16,2257364,0
2008-07-31,5.07,5.19,4.08,4.08,1113454,0
2008-08-01,4.17,4.35,3.9,3.9,4029810,0
2008-08-04,3.96,4.32,3.93,3.99,608403,0
2008-08-05,4.29,4.44,4.08,4.41,475570,0
2008-08-06,4.38,4.53,4.23,4.5,460479,0
2008-08-07,4.56,4.77,4.47,4.68,428971,0
2008-08-08,4.59,5.07,4.59,5.01,357518,0
2008-08-11,5.07,5.7,5.04,5.31,539868,0
2008-08-12,5.4,5.79,5.37,5.43,520515,0
2008-08-13,5.43,5.64,5.43,5.55,299593,0
2008-08-14,5.55,5.64,5.46,5.55,257840,0
2008-08-15,5.67,5.67,5.34,5.37,284175,0
2008-08-18,5.4,5.55,5.28,5.46,184825,0
2008-08-19,5.37,5.4,5.19,5.28,272617,0
2008-08-20,5.31,5.31,4.89,4.95,160131,0
2008-08-21,4.83,5.07,4.77,4.98,138531,0
2008-08-22,5.1,5.31,4.98,5.31,123340,0
2008-08-25,5.25,5.4,4.98,4.98,136450,0
2008-08-26,5.07,5.25,5.04,5.07,183692,0
2008-08-27,5.16,5.16,4.86,4.89,104308,0
2008-08-28,4.83,5.01,4.77,4.89,125479,0
2008-08-29,4.89,5.07,4.71,4.86,90543,0
2008-09-02,4.92,4.98,4.32,4.5,218201,0
2008-09-03,4.41,4.59,3.96,4.17,241663,0
2008-09-04,4.08,4.26,4.05,4.08,152738,0
2008-09-05,4.08,4.17,3.96,4.17,121092,0
2008-09-08,4.32,4.38,3.69,3.72,244418,0
2008-09-09,3.63,3.84,3.6,3.63,211030,0
2008-09-10,3.84,3.84,3.24,3.51,269192,0
2008-09-11,3.36,3.57,2.91,3.3,633367,0
2008-09-12,3.21,3.27,3,3.27,176152,0
2008-09-15,5.34,5.34,3.33,3.75,393909,0
2008-09-16,3.6,3.72,3.36,3.72,453026,0
2008-09-17,3.66,3.84,3.42,3.42,351216,0
2008-09-18,3.3,3.96,3.3,3.87,386046,0
2008-09-19,4.83,5.1,3.99,4.29,712533,0
2008-09-22,4.2,4.5,3.75,4.5,141247,0
2008-09-23,4.29,4.38,3.87,4.08,242176,0
2008-09-24,4.05,4.11,3.78,3.87,213932,0
2008-09-25,3.96,3.96,3.54,3.6,233545,0
2008-09-26,3.54,3.54,3.3,3.42,162117,0
2008-09-29,3.36,3.6,3,3.15,191788,0
2008-09-30,3.3,4.2,3.18,4.08,384410,0
2008-10-01,3.9,4.5,3.6,3.75,123358,0
2008-10-02,3.75,3.84,3.48,3.57,184561,0
2008-10-03,3.63,3.81,3.48,3.48,224338,0
2008-10-06,3.48,3.48,2.97,3.24,238888,0
2008-10-07,3.18,3.33,3.03,3.03,225613,0
2008-10-08,3.45,3.45,2.88,2.88,155427,0
2008-10-09,3.51,3.51,2.25,2.43,321437,0
2008-10-10,2.4,2.79,1.95,2.55,260785,0
2008-10-13,2.67,3,2.25,2.97,206550,0
2008-10-14,3.12,3.84,2.7,2.85,111990,0
2008-10-15,3.69,3.75,2.43,2.43,111957,0
2008-10-16,2.43,2.52,1.98,2.1,301623,0
2008-10-17,2.04,2.67,2.01,2.01,158521,0
2008-10-20,1.98,2.4,1.95,2.4,146060,0
2008-10-21,2.1,2.25,1.95,2.25,150759,0
2008-10-22,2.25,2.25,1.86,1.92,142254,0
2008-10-23,1.95,2.16,1.41,1.62,260090,0
2008-10-24,4.14,4.14,1.44,1.44,166159,0
2008-10-27,2.37,2.37,1.35,1.38,122281,0
2008-10-28,1.56,1.56,1.08,1.26,236928,0
2008-10-29,1.53,1.77,1.5,1.59,330620,0
2008-10-30,1.74,2.37,1.62,1.74,666819,0
2008-10-31,1.68,1.98,1.47,1.77,582116,0
2008-11-03,1.92,1.92,1.71,1.77,297974,0
2008-11-04,1.74,1.84,1.71,1.75,227397,0
2008-11-05,1.77,1.77,1.68,1.68,109631,0
2008-11-06,1.65,1.8,1.38,1.38,187323,0
2008-11-07,1.41,1.8,1.38,1.53,208885,0
2008-11-10,1.68,1.8,1.38,1.53,113384,0
2008-11-11,1.5,1.5,1.26,1.32,152509,0
2008-11-12,1.26,1.35,1.17,1.29,145021,0
2008-11-13,1.35,1.53,1.02,1.17,189413,0
2008-11-14,1.32,1.8,1.05,1.23,154840,0
2008-11-17,1.35,1.35,1.05,1.11,110850,0
2008-11-18,1.14,1.32,1.08,1.32,152669,0
2008-11-19,1.35,1.35,1.08,1.11,231613,0
2008-11-20,1.14,1.17,0.9,0.93,349836,0
2008-11-21,1.65,1.65,0.9,1.05,228419,0
2008-11-24,1.11,1.14,0.78,1.14,270432,0
2008-11-25,1.14,1.14,0.84,0.93,237047,0
2008-11-26,0.84,1.14,0.84,1.08,414347,0
2008-11-28,1.14,1.29,1.05,1.26,146320,0
2008-12-01,1.26,1.26,0.9,0.93,119334,0
2008-12-02,1.05,1.08,0.84,0.99,118946,0
2008-12-03,0.96,0.99,0.78,0.9,368579,0
2008-12-04,0.9,0.93,0.78,0.84,114413,0
2008-12-05,0.84,1.05,0.84,1.05,137887,0
2008-12-08,1.11,1.14,0.87,1.02,346830,0
2008-12-09,0.99,1.14,0.84,0.9,178603,0
2008-12-10,0.75,1.05,0.75,0.99,183459,0
2008-12-11,1.08,1.08,0.78,0.78,119274,0
2008-12-12,0.84,0.9,0.84,0.9,132329,0
2008-12-15,0.78,0.9,0.78,0.84,186873,0
2008-12-16,0.87,0.96,0.84,0.96,296442,0
2008-12-17,0.87,0.93,0.84,0.84,263443,0
2008-12-18,0.96,0.96,0.72,0.84,121897,0
2008-12-19,0.9,0.93,0.78,0.78,287050,0
2008-12-22,0.87,0.87,0.75,0.87,209108,0
2008-12-23,0.87,0.9,0.78,0.78,122921,0
2008-12-24,0.78,0.87,0.75,0.75,101816,0
2008-12-26,0.87,0.87,0.75,0.78,79442,0
2008-12-29,0.78,0.81,0.75,0.75,301649,0
2008-12-30,0.75,0.84,0.75,0.78,382370,0
2008-12-31,0.75,0.87,0.75,0.81,215460,0
2009-01-02,0.84,1.38,0.78,1.38,348654,0
2009-01-05,1.08,1.08,0.75,0.84,1924616,0
2009-01-06,0.87,1.08,0.84,0.96,4341491,0
2009-01-07,1.11,1.2,0.85,0.87,2457264,0
2009-01-08,0.96,0.96,0.72,0.75,5208661,0
2009-01-09,0.75,0.92,0.72,0.9,2332441,0
2009-01-12,0.9,0.96,0.8,0.82,214822,0
2009-01-13,0.81,0.87,0.81,0.82,610783,0
2009-01-14,0.82,0.84,0.72,0.78,246438,0
2009-01-15,0.77,0.82,0.77,0.82,356810,0
2009-01-16,0.82,0.9,0.81,0.84,479636,0
2009-01-20,0.84,0.84,0.73,0.75,186427,0
2009-01-21,0.73,0.78,0.63,0.66,124416,0
2009-01-22,0.66,0.78,0.66,0.7,130828,0
2009-01-23,0.75,0.81,0.73,0.78,138611,0
2009-01-26,0.75,0.8,0.75,0.78,134696,0
2009-01-27,0.73,0.78,0.72,0.75,99104,0
2009-01-28,0.72,0.81,0.69,0.73,171006,0
2009-01-29,0.72,0.78,0.69,0.69,100325,0
2009-01-30,0.69,0.72,0.6,0.63,911853,0
2009-02-02,0.63,0.7,0.6,0.63,69449,0
2009-02-03,0.63,0.68,0.61,0.68,72125,0
2009-02-04,0.68,0.69,0.57,0.58,158048,0
2009-02-05,0.54,0.6,0.51,0.55,392634,0
2009-02-06,0.53,0.66,0.53,0.63,91630,0
2009-02-09,0.6,0.66,0.57,0.6,120787,0
2009-02-10,0.61,0.63,0.57,0.57,61829,0
2009-02-11,0.57,0.66,0.57,0.63,20107,0
2009-02-12,0.58,0.61,0.57,0.6,40711,0
2009-02-13,0.57,0.75,0.57,0.61,29469,0
2009-02-17,0.58,0.69,0.58,0.69,68313,0
2009-02-18,0.66,0.69,0.6,0.6,21074,0
2009-02-19,0.6,0.69,0.6,0.61,16603,0
2009-02-20,0.6,0.69,0.48,0.54,150783,0
2009-02-23,0.45,0.57,0.45,0.45,65713,0
2009-02-24,0.45,0.48,0.43,0.45,236583,0
2009-02-25,0.43,0.47,0.39,0.42,243510,0
2009-02-26,0.41,0.47,0.41,0.42,522508,0
2009-02-27,0.42,0.47,0.41,0.41,154456,0
2009-03-02,0.41,0.42,0.33,0.39,221024,0
2009-03-03,0.36,0.41,0.27,0.33,92866,0
2009-03-04,0.3,0.39,0.28,0.36,222283,0
2009-03-05,0.3,0.33,0.23,0.3,236801,0
2009-03-06,0.26,0.3,0.24,0.27,198105,0
2009-03-09,0.24,0.3,0.23,0.24,157380,0
2009-03-10,0.24,0.27,0.23,0.26,327626,0
2009-03-11,0.29,0.29,0.23,0.24,307093,0
2009-03-12,0.24,0.33,0.24,0.33,1101679,0
2009-03-13,0.33,0.36,0.27,0.3,97190,0
2009-03-16,0.32,0.41,0.3,0.39,281767,0
2009-03-17,0.39,0.44,0.33,0.39,76976,0
2009-03-18,0.41,0.42,0.32,0.36,155998,0
2009-03-19,0.36,0.45,0.33,0.45,335628,0
2009-03-20,0.39,0.47,0.39,0.45,111504,0
2009-03-23,0.47,0.47,0.42,0.47,194003,0
2009-03-24,0.48,0.72,0.48,0.69,775976,0
2009-03-25,0.7,0.75,0.57,0.63,380053,0
2009-03-26,0.63,0.75,0.6,0.72,101913,0
2009-03-27,0.73,0.81,0.69,0.73,233104,0
2009-03-30,0.77,0.81,0.69,0.75,130362,0
2009-03-31,0.81,0.81,0.72,0.73,94336,0
2009-04-01,0.73,0.77,0.69,0.72,235302,0
2009-04-02,0.77,0.87,0.77,0.87,327204,0
2009-04-03,0.87,0.89,0.85,0.87,237859,0
2009-04-06,0.85,0.87,0.81,0.87,146015,0
2009-04-07,0.87,1.14,0.87,1.11,618604,0
2009-04-08,1.08,1.11,0.84,0.93,244589,0
2009-04-09,1.02,1.02,0.93,1.02,86675,0
2009-04-13,0.99,1.11,0.99,1.08,59194,0
2009-04-14,1.09,1.16,1.08,1.11,70900,0
2009-04-15,1.02,1.19,1.02,1.17,27300,0
2009-04-16,1.25,1.54,1.09,1.32,463749,0
2009-04-17,1.49,1.51,1.32,1.35,329561,0
2009-04-20,1.44,1.47,1.33,1.44,243517,0
2009-04-21,1.47,1.65,1.41,1.59,454153,0
2009-04-22,1.62,1.8,1.59,1.74,271127,0
2009-04-23,1.83,1.83,1.62,1.64,210152,0
2009-04-24,1.65,2.22,1.65,2.04,213813,0
2009-04-27,2.1,2.4,2.04,2.25,641446,0
2009-04-28,2.25,2.52,2.19,2.52,498676,0
2009-04-29,2.52,2.55,2.34,2.49,317614,0
2009-04-30,2.55,2.55,2,2.4,431303,0
2009-05-01,2.4,2.4,2.13,2.31,112111,0
2009-05-04,2.19,2.34,1.83,2.07,122221,0
2009-05-05,1.95,2.46,1.95,2.37,501191,0
2009-05-06,2.43,2.43,2.31,2.37,380312,0
2009-05-07,2.34,2.4,2.22,2.34,406048,0
2009-05-08,2.43,2.52,2.34,2.4,146341,0
2009-05-11,2.4,2.43,2.34,2.4,87747,0
2009-05-12,2.4,2.4,2.28,2.34,108973,0
2009-05-13,2.34,2.34,1.95,1.98,116920,0
2009-05-14,1.95,1.98,1.65,1.86,188809,0
2009-05-15,1.83,1.95,1.56,1.68,244954,0
2009-05-18,1.62,1.77,1.47,1.65,244166,0
2009-05-19,1.62,1.74,1.35,1.5,210492,0
2009-05-20,1.47,1.62,1.44,1.44,94251,0
2009-05-21,1.41,1.44,1.08,1.35,146550,0
2009-05-22,1.26,1.38,1.26,1.35,74882,0
2009-05-26,1.38,1.5,1.32,1.35,53112,0
2009-05-27,1.35,1.47,1.32,1.44,53127,0
2009-05-28,1.36,1.5,1.35,1.38,35364,0
2009-05-29,1.38,1.44,1.38,1.41,24499,0
2009-06-01,1.5,1.77,1.26,1.65,164945,0
2009-06-02,1.8,1.89,1.53,1.71,56068,0
2009-06-03,1.71,1.97,1.65,1.77,52634,0
2009-06-04,1.77,1.77,1.56,1.65,70500,0
2009-06-05,1.74,1.74,1.4,1.47,27360,0
2009-06-08,1.47,1.47,1.36,1.36,63461,0
2009-06-09,1.38,1.44,1.35,1.38,100612,0
2009-06-10,1.38,1.38,1.35,1.38,34653,0
2009-06-11,1.38,1.38,1.33,1.38,85415,0
2009-06-12,1.35,1.36,1.33,1.36,41199,0
2009-06-15,1.33,1.35,1.33,1.35,113723,0
2009-06-16,1.32,1.38,1.32,1.35,13253,0
2009-06-17,1.32,1.36,1.32,1.35,68035,0
2009-06-18,1.5,1.65,1.32,1.5,110148,0
2009-06-19,1.5,1.56,1.26,1.53,52245,0
2009-06-22,1.53,1.65,1.4,1.4,60719,0
2009-06-23,1.4,1.5,1.4,1.47,6303,0
2009-06-24,1.4,1.47,1.4,1.4,13605,0
2009-06-25,1.4,1.47,1.4,1.47,27431,0
2009-06-26,1.4,1.57,1.38,1.57,22858,0
2009-06-29,1.56,1.56,1.45,1.56,9202,0
2009-06-30,1.5,1.5,1.44,1.44,39107,0
2009-07-01,1.44,1.86,1.44,1.65,86902,0
2009-07-02,1.58,1.59,1.47,1.53,51293,0
2009-07-06,1.5,1.53,1.41,1.5,78309,0
2009-07-07,1.44,1.62,1.44,1.59,24008,0
2009-07-08,1.5,1.5,1.41,1.41,39731,0
2009-07-09,1.44,1.47,1.41,1.44,34605,0
2009-07-10,1.41,1.47,1.38,1.47,29671,0
2009-07-13,1.44,1.46,1.41,1.44,10510,0
2009-07-14,1.47,1.47,1.41,1.44,68563,0
2009-07-15,1.49,1.49,1.38,1.38,84385,0
2009-07-16,1.41,1.44,1.36,1.38,67393,0
2009-07-17,1.38,1.49,1.38,1.49,14776,0
2009-07-20,1.44,1.49,1.35,1.47,38170,0
2009-07-21,1.49,1.49,1.38,1.44,30092,0
2009-07-22,1.44,1.47,1.32,1.35,69941,0
2009-07-23,1.35,1.44,1.35,1.38,34457,0
2009-07-24,1.44,1.59,1.41,1.44,64087,0
2009-07-27,1.38,1.56,1.38,1.5,62770,0
2009-07-28,1.41,1.74,1.41,1.71,116675,0
2009-07-29,1.38,1.74,1.38,1.65,66267,0
2009-07-30,1.71,2.1,1.71,1.95,424846,0
2009-07-31,1.89,2.19,1.74,2.19,147631,0
2009-08-03,2.23,2.4,2.16,2.34,203376,0
2009-08-04,2.34,3.09,2.34,2.97,808797,0
2009-08-05,3.21,3.48,3.06,3.48,495798,0
2009-08-06,3.66,4.11,3.06,4.11,620866,0
2009-08-07,4.17,4.5,3.62,3.66,400131,0
2009-08-10,3.78,4.17,3.69,3.99,209276,0
2009-08-11,3.99,4.32,3.84,4.17,136787,0
2009-08-12,4.2,4.2,3.96,4.14,89401,0
2009-08-13,3.93,4.14,3.75,4.11,55096,0
2009-08-14,4.08,4.11,3.69,3.78,87458,0
2009-08-17,3.67,3.67,3.38,3.45,105238,0
2009-08-18,3.54,3.9,3.51,3.63,43979,0
2009-08-19,3.6,3.75,3.6,3.66,21310,0
2009-08-20,3.75,3.92,3.75,3.9,67670,0
2009-08-21,3.87,4.02,3.69,3.9,141245,0
2009-08-24,3.78,4.05,3.75,3.93,176527,0
2009-08-25,3.9,4.08,3.75,3.93,125836,0
2009-08-26,3.93,4.11,3.93,4.05,171938,0
2009-08-27,4.05,4.11,3.99,4.05,81224,0
2009-08-28,4.05,4.11,3.93,3.99,66107,0
2009-08-31,3.93,4.05,3.81,3.84,100009,0
2009-09-01,3.84,4.02,3.72,3.84,139282,0
2009-09-02,3.72,3.96,3.72,3.81,101965,0
2009-09-03,3.75,4.02,3.75,3.96,109275,0
2009-09-04,4.02,4.05,3.93,4.02,34883,0
2009-09-08,4.02,4.05,3.9,4.05,55730,0
2009-09-09,4.05,4.2,4.05,4.14,155135,0
2009-09-10,4.17,4.17,3.84,3.92,84398,0
2009-09-11,3.96,4.08,3.9,4.08,74131,0
2009-09-14,4.05,4.2,4.02,4.14,103253,0
2009-09-15,4.14,4.2,3.99,4.05,71219,0
2009-09-16,4.05,4.32,4.05,4.14,498189,0
2009-09-17,4.08,4.26,3.87,4.11,158997,0
2009-09-18,4.11,4.32,3.96,4.2,27588,0
2009-09-21,4.32,4.44,4.2,4.41,176996,0
2009-09-22,4.42,4.89,4.41,4.8,337079,0
2009-09-23,4.77,4.86,4.65,4.74,231518,0
2009-09-24,4.68,4.71,4.17,4.56,134434,0
2009-09-25,4.44,4.74,4.26,4.38,65063,0
2009-09-28,4.65,4.74,4.38,4.74,92809,0
2009-09-29,4.71,4.8,4.53,4.65,58736,0
2009-09-30,4.62,4.71,4.56,4.59,27867,0
2009-10-01,4.56,4.62,4.17,4.2,325438,0
2009-10-02,4.18,4.23,3.9,4.11,80429,0
2009-10-05,3.99,4.14,3.9,3.99,175570,0
2009-10-06,4.05,4.14,4.05,4.11,64947,0
2009-10-07,4.11,4.2,3.99,4.08,147856,0
2009-10-08,4.08,4.35,3.99,4.31,79162,0
2009-10-09,4.23,4.35,4.2,4.23,29434,0
2009-10-12,4.29,4.46,4.11,4.38,49567,0
2009-10-13,4.41,4.8,4.38,4.65,149257,0
2009-10-14,4.74,4.86,4.68,4.77,210767,0
2009-10-15,4.77,4.83,4.74,4.8,66920,0
2009-10-16,4.71,4.83,4.32,4.47,143525,0
2009-10-19,4.5,4.59,4.29,4.5,76564,0
2009-10-20,4.65,4.65,4.29,4.29,36771,0
2009-10-21,4.29,4.44,4.26,4.32,120879,0
2009-10-22,4.38,4.41,4.23,4.23,89074,0
2009-10-23,4.23,4.65,4.23,4.5,40476,0
2009-10-26,4.58,4.58,4.2,4.47,70577,0
2009-10-27,4.35,4.44,4.2,4.29,30807,0
2009-10-28,4.35,4.41,3.07,3.6,308747,0
2009-10-29,3.72,4.2,3.69,3.96,91199,0
2009-10-30,3.87,4.2,3.66,3.75,74815,0
2009-11-02,3.99,3.99,3.39,3.6,77694,0
2009-11-03,3.57,3.6,3.48,3.6,52420,0
2009-11-04,3.66,3.78,3.6,3.72,78157,0
2009-11-05,3.81,3.9,3.6,3.87,64682,0
2009-11-06,3.84,3.87,3.6,3.69,15086,0
2009-11-09,3.81,4.35,3.69,4.14,119153,0
2009-11-10,4.14,4.2,4.05,4.05,52835,0
2009-11-11,4.05,4.2,3.99,4.2,33780,0
2009-11-12,4.32,4.32,3.83,3.9,107367,0
2009-11-13,3.9,3.96,3.69,3.81,37224,0
2009-11-16,3.81,4.2,3.6,3.96,117844,0
2009-11-17,3.96,4.2,3.88,3.9,49757,0
2009-11-18,3.96,3.96,3.73,3.78,126335,0
2009-11-19,3.78,3.78,3.63,3.69,51597,0
2009-11-20,3.66,3.75,3.65,3.75,35872,0
2009-11-23,3.69,3.96,3.69,3.9,67647,0
2009-11-24,3.9,4.05,3.81,3.9,38564,0
2009-11-25,3.84,4.05,3.83,3.9,34353,0
2009-11-27,3.83,4.05,3.63,4.02,39467,0
2009-11-30,3.9,4.11,3.78,4.05,98613,0
2009-12-01,4.05,4.26,3.84,4.2,128861,0
2009-12-02,4.29,4.35,3.99,4.05,100224,0
2009-12-03,4.2,4.32,3.87,3.9,63673,0
2009-12-04,3.87,4.2,3.84,3.9,115222,0
2009-12-07,3.87,4.16,3.87,3.87,63684,0
2009-12-08,4.05,4.05,3.84,3.9,24511,0
2009-12-09,3.84,3.99,3.66,3.99,46412,0
2009-12-10,3.99,3.99,3.84,3.9,35676,0
2009-12-11,3.9,3.99,3.9,3.9,70993,0
2009-12-14,3.84,3.84,3.69,3.75,78869,0
2009-12-15,3.72,3.78,3.66,3.66,68476,0
2009-12-16,3.69,3.72,3.66,3.69,60761,0
2009-12-17,3.66,3.72,3.66,3.69,38258,0
2009-12-18,3.63,3.72,3.63,3.66,64070,0
2009-12-21,3.69,3.72,3.57,3.57,355845,0
2009-12-22,3.57,3.6,3.42,3.51,262537,0
2009-12-23,3.57,3.57,3.42,3.45,176363,0
2009-12-24,3.48,3.69,3.48,3.6,54218,0
2009-12-28,3.54,3.84,3.54,3.6,117237,0
2009-12-29,3.54,3.72,3.54,3.63,62927,0
2009-12-30,3.66,3.72,3.51,3.57,156015,0
2009-12-31,3.51,3.66,3.51,3.57,64098,0
2010-01-04,3.6,3.73,3.48,3.72,214418,0
2010-01-05,3.71,4.5,3.66,4.41,1049013,0
2010-01-06,4.08,4.41,4.08,4.32,378814,0
2010-01-07,4.38,4.41,4.16,4.38,163054,0
2010-01-08,4.35,4.77,4.29,4.65,200350,0
2010-01-11,4.68,5.16,4.44,5.07,207007,0
2010-01-12,5.01,5.25,4.86,5.22,170576,0
2010-01-13,5.25,5.25,4.95,5.16,67886,0
2010-01-14,5.22,5.22,4.95,5.1,29833,0
2010-01-15,5.01,5.13,4.89,5.1,51363,0
2010-01-19,5.1,5.16,4.86,4.95,22411,0
2010-01-20,4.89,5.16,4.77,5.13,75875,0
2010-01-21,5.1,5.13,4.86,4.86,34103,0
2010-01-22,4.89,5.01,4.68,4.8,48413,0
2010-01-25,4.68,4.8,4.62,4.62,49665,0
2010-01-26,4.71,4.71,4.11,4.5,65812,0
2010-01-27,4.5,4.5,4.26,4.32,110086,0
2010-01-28,4.47,4.98,4.47,4.65,134415,0
2010-01-29,4.56,4.77,4.38,4.38,88718,0
2010-02-01,4.38,4.68,4.38,4.65,45795,0
2010-02-02,4.44,4.98,4.44,4.95,55730,0
2010-02-03,4.98,4.98,4.5,4.71,52905,0
2010-02-04,4.65,4.8,4.5,4.8,61133,0
2010-02-05,4.77,4.8,4.56,4.56,80099,0
2010-02-08,4.56,4.8,4.56,4.68,21857,0
2010-02-09,4.71,4.8,4.53,4.62,40810,0
2010-02-10,4.53,4.8,4.53,4.65,103339,0
2010-02-11,4.65,4.77,4.65,4.68,83101,0
2010-02-12,4.65,4.68,4.47,4.5,77667,0
2010-02-16,4.47,4.62,4.38,4.62,42630,0
2010-02-17,4.59,4.62,4.44,4.5,37000,0
2010-02-18,4.5,4.65,4.5,4.62,47688,0
2010-02-19,4.62,4.62,4.5,4.5,74141,0
2010-02-22,4.47,4.53,4.41,4.51,16252,0
2010-02-23,4.44,4.5,4.35,4.5,13175,0
2010-02-24,4.44,4.5,4.35,4.44,14023,0
2010-02-25,4.35,4.44,4.2,4.2,119755,0
2010-02-26,4.2,4.35,3.87,4.02,240465,0
2010-03-01,3.9,4.05,3.87,4.05,31482,0
2010-03-02,3.9,4.62,3.9,4.14,112511,0
2010-03-03,4.23,4.23,4.05,4.11,26359,0
2010-03-04,4.2,4.2,3.9,4.2,70297,0
2010-03-05,4.14,4.2,3.99,4.05,71854,0
2010-03-08,4.05,4.2,3.99,4.05,80615,0
2010-03-09,4.08,4.44,4.05,4.2,203648,0
2010-03-10,4.29,4.29,4.05,4.23,43004,0
2010-03-11,4.2,4.23,4.14,4.2,283529,0
2010-03-12,4.19,4.2,4.05,4.2,135589,0
2010-03-15,4.11,4.2,4.05,4.11,16733,0
2010-03-16,4.2,4.2,4.05,4.11,66614,0
2010-03-17,4.14,4.23,4.05,4.2,88589,0
2010-03-18,4.2,4.23,4.14,4.2,39569,0
2010-03-19,4.2,4.23,4.11,4.17,307054,0
2010-03-22,4.11,4.2,3.99,4.14,59951,0
2010-03-23,4.14,4.2,4.11,4.11,103407,0
2010-03-24,4.11,4.16,4.05,4.11,42004,0
2010-03-25,4.05,4.23,4.05,4.17,157317,0
2010-03-26,4.11,4.2,4.08,4.17,37690,0
2010-03-29,4.18,4.2,4.14,4.2,85981,0
2010-03-30,4.2,4.26,4.17,4.17,204256,0
2010-03-31,4.17,4.2,4.17,4.2,93183,0
2010-04-01,4.17,4.2,4.12,4.2,48699,0
2010-04-05,4.17,4.2,4.14,4.2,33372,0
2010-04-06,4.18,4.68,4.14,4.65,111823,0
2010-04-07,4.65,4.83,4.65,4.8,94423,0
2010-04-08,4.77,5.19,4.74,5.1,573782,0
2010-04-09,5.04,5.25,5.04,5.04,89824,0
2010-04-12,5.03,5.16,4.89,5.04,91115,0
2010-04-13,5.04,5.1,4.92,5.1,46282,0
2010-04-14,5.07,5.16,5.04,5.1,175232,0
2010-04-15,5.07,5.25,5.07,5.25,117094,0
2010-04-16,5.25,5.25,5.1,5.1,105421,0
2010-04-19,5.13,5.16,4.83,4.95,141817,0
2010-04-20,4.98,5.19,4.95,5.16,129029,0
2010-04-21,5.25,5.7,5.19,5.37,290359,0
2010-04-22,5.31,5.76,5.31,5.7,273657,0
2010-04-23,5.73,6.21,5.67,5.97,516794,0
2010-04-26,5.91,7.11,5.91,6.78,390379,0
2010-04-27,6.69,7.17,6.33,6.36,285733,0
2010-04-28,6.33,6.69,6.33,6.45,92011,0
2010-04-29,6.45,6.57,6.06,6.24,79297,0
2010-04-30,6.3,6.36,5.97,6.18,148313,0
2010-05-03,6.15,6.6,6.06,6.51,88113,0
2010-05-04,6.6,6.6,6.39,6.39,76626,0
2010-05-05,6,6.45,6,6.27,112315,0
2010-05-06,6.3,6.3,5.58,5.79,342852,0
2010-05-07,6,6.09,5.73,5.79,94108,0
2010-05-10,5.82,6.33,5.82,6.09,111490,0
2010-05-11,6.06,6.42,6,6.3,99261,0
2010-05-12,6.39,6.42,6.15,6.3,145532,0
2010-05-13,6.42,6.42,6.24,6.33,84460,0
2010-05-14,6.24,6.36,6.21,6.21,67497,0
2010-05-17,6.27,6.3,6.06,6.27,111460,0
2010-05-18,6.15,6.3,6.15,6.24,86034,0
2010-05-19,6.24,6.3,6.15,6.21,128779,0
2010-05-20,6,6.27,5.7,5.7,498977,0
2010-05-21,5.73,6.06,5.73,6.06,133955,0
2010-05-24,5.73,6.03,5.73,5.97,130134,0
2010-05-25,5.88,6,5.79,6,80849,0
2010-05-26,6.03,6.3,5.97,6.15,82102,0
2010-05-27,6.27,6.42,6.27,6.3,335927,0
2010-05-28,6.45,6.45,6.27,6.33,86661,0
2010-06-01,6.3,6.36,6.03,6.27,25770,0
2010-06-02,6.03,6.36,6.03,6.36,57608,0
2010-06-03,6.39,6.48,6.21,6.45,106293,0
2010-06-04,6.45,6.45,6.21,6.21,60146,0
2010-06-07,6.45,6.45,5.76,5.85,117504,0
2010-06-08,5.91,6,5.85,5.97,76875,0
2010-06-09,6,6.24,5.91,6.09,37599,0
2010-06-10,6.15,6.15,5.88,6,27462,0
2010-06-11,6,6,5.94,6,23450,0
2010-06-14,5.97,6.24,5.94,6.24,58337,0
2010-06-15,6.24,7.32,6.06,7.17,438153,0
2010-06-16,7.2,7.68,6.96,7.14,185608,0
2010-06-17,7.14,7.14,6.63,6.97,199493,0
2010-06-18,7.41,7.41,6.9,7.32,619933,0
2010-06-21,7.56,7.8,7.05,7.26,251509,0
2010-06-22,7.47,7.5,6.18,7.32,175375,0
2010-06-23,7.47,7.47,6.75,6.81,113870,0
2010-06-24,7.17,7.17,6.6,7.02,283367,0
2010-06-25,6.9,7.29,6.81,7.14,159775,0
2010-06-28,7.14,7.44,7.14,7.35,63435,0
2010-06-29,7.53,7.53,6.93,7.02,454280,0
2010-06-30,6.9,7.2,6.9,6.99,63017,0
2010-07-01,6.87,7.11,6.3,6.78,408142,0
2010-07-02,6.63,6.99,6.63,6.84,187965,0
2010-07-06,6.69,7.35,6.69,7.05,214068,0
2010-07-07,7.08,7.2,6.96,7.05,271307,0
2010-07-08,7.02,7.26,7.02,7.17,275408,0
2010-07-09,7.11,7.29,7.02,7.23,346299,0
2010-07-12,7.2,7.92,7.2,7.92,225775,0
2010-07-13,8.22,8.4,7.86,8.4,349923,0
2010-07-14,8.73,8.73,7.92,8.19,303762,0
2010-07-15,8.28,8.7,7.95,8.67,209513,0
2010-07-16,8.73,8.85,8.15,8.82,373736,0
2010-07-19,8.76,9,8.49,8.76,259461,0
2010-07-20,8.79,9.06,8.58,8.94,191662,0
2010-07-21,9.15,9.15,8.7,8.88,238581,0
2010-07-22,9,9.12,8.85,9.09,236377,0
2010-07-23,9.24,9.98,9,9.75,720504,0
2010-07-26,10.17,10.32,9.33,10.17,490706,0
2010-07-27,10.17,10.41,9.6,9.93,329309,0
2010-07-28,10.35,10.77,9.96,10.74,586781,0
2010-07-29,10.95,10.95,9.97,10.29,272091,0
2010-07-30,9.84,9.9,9.06,9.66,295904,0
2010-08-02,10.05,10.8,9.93,10.8,471336,0
2010-08-03,10.8,11.37,10.8,11.25,501368,0
2010-08-04,11.4,11.97,11.25,11.7,560905,0
2010-08-05,11.67,12,11.55,11.88,338203,0
2010-08-06,11.55,12,10.98,11.55,315110,0
2010-08-09,11.43,11.7,10.98,11.4,152370,0
2010-08-10,10.83,11.25,10.47,10.89,341502,0
2010-08-11,10.47,10.59,9.81,9.96,379018,0
2010-08-12,9.81,9.87,9.15,9.69,360461,0
2010-08-13,9.72,9.99,8.34,9.27,502305,0
2010-08-16,9.06,10.05,9.03,9.63,238219,0
2010-08-17,9.36,10.14,9.18,9.45,197110,0
2010-08-18,9.39,9.9,9.15,9.84,162529,0
2010-08-19,9.84,9.84,8.85,9.3,173194,0
2010-08-20,9.18,9.54,8.85,9.51,138129,0
2010-08-23,3.16,3.16,2.85,2.9,633684,0
2010-08-24,2.87,2.87,2.51,2.68,920205,0
2010-08-25,2.55,2.63,2.25,2.52,1798772,0
2010-08-26,2.5,2.65,2.37,2.37,530572,0
2010-08-27,2.4,2.8,2.31,2.68,1152433,0
2010-08-30,2.73,2.78,2.62,2.73,393724,0
2010-08-31,2.76,2.78,2.65,2.7,312911,0
2010-09-01,2.75,2.98,2.75,2.98,598051,0
2010-09-02,2.97,2.99,2.82,2.98,381509,0
2010-09-03,3.11,3.11,3,3.01,395124,0
2010-09-07,2.91,3,2.8,2.92,332512,0
2010-09-08,2.92,3.01,2.9,2.94,212906,0
2010-09-09,3.02,3.05,2.9,3.05,284986,0
2010-09-10,3.05,3.06,2.92,2.92,244214,0
2010-09-13,3,3.2,2.94,3.16,484763,0
2010-09-14,3.19,3.3,3.16,3.23,464291,0
2010-09-15,3.2,3.28,3.12,3.22,205647,0
2010-09-16,3.2,3.25,3.15,3.16,115144,0
2010-09-17,3.19,3.26,3.1,3.26,357431,0
2010-09-20,3.24,3.39,3.19,3.35,424797,0
2010-09-21,3.32,3.37,3.18,3.32,222080,0
2010-09-22,3.28,3.35,3.15,3.24,232266,0
2010-09-23,3.2,3.21,3.05,3.16,230137,0
2010-09-24,3.21,3.32,3.12,3.32,304601,0
2010-09-27,3.27,3.32,3.13,3.2,313498,0
2010-09-28,3.22,3.22,3.05,3.2,454893,0
2010-09-29,3.22,3.3,3.18,3.29,287390,0
2010-09-30,3.34,3.36,3.22,3.34,329850,0
2010-10-01,3.37,3.39,3.2,3.38,209154,0
2010-10-04,3.38,3.38,3.19,3.24,381457,0
2010-10-05,3.24,3.29,3.15,3.23,334959,0
2010-10-06,3.19,3.2,2.96,3.04,474079,0
2010-10-07,3.04,3.17,2.95,3.15,230764,0
2010-10-08,3.12,3.21,3.1,3.2,165270,0
2010-10-11,3.2,3.24,3.05,3.05,369358,0
2010-10-12,3.06,3.14,2.96,3.05,311840,0
2010-10-13,3.05,3.12,3.01,3.1,217119,0
2010-10-14,3.12,3.14,3.05,3.11,212742,0
2010-10-15,3.15,3.15,3.08,3.12,242737,0
2010-10-18,3.1,3.19,3.08,3.19,179109,0
2010-10-19,3.1,3.19,3.04,3.11,207875,0
2010-10-20,3.1,3.2,3.1,3.19,172613,0
2010-10-21,3.19,3.2,3.1,3.2,122579,0
2010-10-22,3.18,3.18,2.9,2.98,723600,0
2010-10-25,2.97,3.02,2.91,2.96,278459,0
2010-10-26,2.98,2.98,2.75,2.77,636643,0
2010-10-27,2.75,2.9,2.75,2.88,494805,0
2010-10-28,3.04,3.4,3,3.38,2480786,0
2010-10-29,3.37,3.83,3.37,3.74,2248504,0
2010-11-01,3.78,3.94,3.65,3.8,1125953,0
2010-11-02,3.78,3.99,3.68,3.99,909572,0
2010-11-03,3.99,4.2,3.98,4.19,1386948,0
2010-11-04,4.2,4.2,3.9,4.1,1624639,0
2010-11-05,4.05,4.34,4,4.3,1391550,0
2010-11-08,12.89,13.9,12.63,13.88,594256,0
2010-11-09,14.11,14.11,13.39,13.6,401527,0
2010-11-10,13.44,13.71,13.42,13.61,228018,0
2010-11-11,13.41,14.45,13.41,14.11,563051,0
2010-11-12,13.99,14.05,13.6,13.93,281786,0
2010-11-15,14.2,14.44,13.94,14.28,587996,0
2010-11-16,14.3,14.6,14.14,14.37,405308,0
2010-11-17,14.37,14.47,14.05,14.18,377910,0
2010-11-18,14.3,14.84,14.22,14.82,528549,0
2010-11-19,14.85,14.85,14.17,14.19,276231,0
2010-11-22,14.19,14.3,13.65,14.25,373675,0
2010-11-23,14.01,14.24,13.9,14.08,345675,0
2010-11-24,14.15,14.15,13.98,14.07,252441,0
2010-11-26,14.03,14.08,14,14.08,81118,0
2010-11-29,13.97,14.18,13.89,14.13,409341,0
2010-11-30,14.07,14.19,13.95,14.15,953523,0
2010-12-01,14.1,14.27,14.06,14.12,364977,0
2010-12-02,14.1,14.1,14.01,14.07,290246,0
2010-12-03,14,14.5,13.93,13.96,630894,0
2010-12-06,13.85,14.29,13.76,14.22,387433,0
2010-12-07,14.22,14.29,13.8,13.94,416159,0
2010-12-08,13.93,14.05,13.56,13.66,271406,0
2010-12-09,13.56,13.89,13.5,13.51,336555,0
2010-12-10,13.55,13.6,12.83,12.87,580045,0
2010-12-13,12.82,13.1,12.37,12.46,1251191,0
2010-12-14,12.25,12.33,11.27,11.49,4539515,0
2010-12-15,11.58,13.1,11.51,12.75,6508153,0
2010-12-16,12.73,13.2,12.62,12.89,975739,0
2010-12-17,12.94,12.98,12.56,12.8,475623,0
2010-12-20,12.86,12.94,12.42,12.65,343815,0
2010-12-21,12.66,12.89,12.55,12.75,370529,0
2010-12-22,12.77,13.16,12.47,13.08,239369,0
2010-12-23,13.09,13.16,12.95,12.96,125409,0
2010-12-27,13.2,13.84,13.16,13.5,351470,0
2010-12-28,13.33,13.59,13.25,13.51,276642,0
2010-12-29,13.5,13.85,13.5,13.83,320360,0
2010-12-30,13.8,13.88,13.67,13.74,303002,0
2010-12-31,14.15,14.6,14.05,14.58,977047,0
2011-01-03,14.7,15.1,14.7,15.03,1328494,0
2011-01-04,15.3,15.6,14.95,15.22,1039326,0
2011-01-05,15.26,15.37,14.94,15.25,674979,0
2011-01-06,15.3,15.59,15.01,15.25,358986,0
2011-01-07,15.29,15.29,14.75,15.2,374343,0
2011-01-10,15.32,15.58,14.94,15.31,334732,0
2011-01-11,15.38,15.52,14.98,15.38,356576,0
2011-01-12,15.5,15.52,15.1,15.35,287672,0
2011-01-13,15.4,15.45,14.94,15,310705,0
2011-01-14,14.89,15.11,14.74,15.1,374744,0
2011-01-18,15.1,15.15,14.8,14.88,345339,0
2011-01-19,14.59,14.84,14.2,14.56,668994,0
2011-01-20,14.52,14.64,13.85,14.05,371259,0
2011-01-21,14.19,14.55,14.08,14.1,193380,0
2011-01-24,14.16,14.55,14.01,14.51,175885,0
2011-01-25,14.54,14.65,14.3,14.31,271308,0
2011-01-26,14.37,15.06,14.22,14.97,320796,0
2011-01-27,15.05,15.31,14.88,15.19,252779,0
2011-01-28,15.18,15.19,14.52,14.75,364372,0
2011-01-31,14.75,15.64,14.7,15.6,537759,0
2011-02-01,15.69,16.1,15.6,16.05,561390,0
2011-02-02,16.08,16.51,15.9,16.49,660819,0
2011-02-03,17.05,17.05,14.71,14.89,2653900,0
2011-02-04,14.79,15.18,14.48,15.07,668130,0
2011-02-07,15.51,15.81,15.07,15.29,816559,0
2011-02-08,15.3,15.68,15.1,15.67,465867,0
2011-02-09,15.67,15.7,15.21,15.41,390638,0
2011-02-10,15.3,15.56,15.04,15.56,237072,0
2011-02-11,15.54,15.54,14.85,14.98,453303,0
2011-02-14,15.25,15.36,15.01,15.13,225745,0
2011-02-15,15.21,15.21,14.82,14.84,234290,0
2011-02-16,14.98,14.98,14.65,14.76,185521,0
2011-02-18,14.47,14.7,14.33,14.35,293500,0
2011-02-22,14.39,14.4,13.52,13.56,536665,0
2011-02-23,13.72,13.77,12.8,12.9,708403,0
2011-02-24,13,13.21,12.85,12.93,351818,0
2011-02-25,12.97,13.58,12.96,13.56,720771,0
2011-02-28,13.85,14.13,13.61,13.9,358615,0
2011-03-01,14.07,14.07,13.51,13.59,279850,0
2011-03-02,13.68,14.04,13.55,13.88,415823,0
2011-03-03,14,14.71,13.91,14.44,437448,0
2011-03-04,14.43,14.97,14.19,14.92,420132,0
2011-03-07,14.95,15.07,14.05,14.38,368124,0
2011-03-08,14.49,14.84,14.19,14.61,249034,0
2011-03-09,14.59,14.6,14.11,14.13,158218,0
2011-03-10,14.02,14.02,13.59,13.59,309940,0
2011-03-11,13.5,13.54,12.84,13.03,464121,0
2011-03-14,12.62,13.57,12.62,13.43,371204,0
2011-03-15,13.18,13.8,12.8,13.66,360887,0
2011-03-16,13.55,14,13.47,13.77,396609,0
2011-03-17,13.85,14.14,13.8,13.95,189394,0
2011-03-18,14.1,14.1,13.8,13.91,417071,0
2011-03-21,14.1,14.1,13.85,13.99,259134,0
2011-03-22,14.02,14.03,13.74,13.99,181983,0
2011-03-23,13.95,13.99,13.76,13.77,89511,0
2011-03-24,13.9,13.99,13.72,13.98,134384,0
2011-03-25,13.95,14.6,13.81,14.56,506242,0
2011-03-28,14.56,15,14.35,14.69,523698,0
2011-03-29,14.75,14.96,14.55,14.8,195480,0
2011-03-30,14.94,15,14.84,14.98,240566,0
2011-03-31,14.95,14.98,14.69,14.83,341170,0
2011-04-01,14.95,15.06,14.67,15.04,473625,0
2011-04-04,15.09,15.1,14.84,15.04,263704,0
2011-04-05,14.99,15.08,14.57,14.64,272542,0
2011-04-06,14.57,14.71,14.06,14.33,588910,0
2011-04-07,14.33,14.9,14.3,14.83,339992,0
2011-04-08,14.95,15.06,14.76,14.95,230386,0
2011-04-11,15,15,14.67,14.72,275860,0
2011-04-12,14.5,14.65,14.21,14.24,343079,0
2011-04-13,14.33,14.67,14.25,14.57,222150,0
2011-04-14,14.5,14.6,14.13,14.6,270839,0
2011-04-15,14.69,14.7,14.47,14.64,125834,0
2011-04-18,14.39,14.39,13.58,14.06,234998,0
2011-04-19,14.15,14.45,14.14,14.25,222893,0
2011-04-20,14.4,14.8,14.22,14.6,391954,0
2011-04-21,14.76,14.87,14.62,14.82,78500,0
2011-04-25,14.69,14.9,14.68,14.78,93244,0
2011-04-26,14.79,15.95,14.69,15.84,656752,0
2011-04-27,15.9,16,15.59,16,349822,0
2011-04-28,16.01,16.01,15.53,15.69,273520,0
2011-04-29,15.68,15.79,15.5,15.73,139377,0
2011-05-02,15.66,15.83,15.5,15.61,186796,0
2011-05-03,15.47,15.69,15.2,15.27,325240,0
2011-05-04,15.28,15.28,14.63,15.21,287365,0
2011-05-05,15.05,15.5,15,15.22,199779,0
2011-05-06,15.2,15.5,15.18,15.39,79702,0
2011-05-09,15.39,15.5,15.27,15.36,119747,0
2011-05-10,15.46,15.5,15.1,15.39,230611,0
2011-05-11,15.37,15.41,14.86,15.21,295148,0
2011-05-12,15.09,16.46,15.09,16.45,1176673,0
2011-05-13,16.36,16.55,16.14,16.5,524156,0
2011-05-16,16.25,16.74,15.82,16.27,411021,0
2011-05-17,16.15,16.18,15.26,15.41,613235,0
2011-05-18,15.32,16.02,15.14,15.87,310064,0
2011-05-19,16.02,16.09,15.7,15.96,170312,0
2011-05-20,15.93,16.2,15.76,15.9,148120,0
2011-05-23,15.19,16,14.81,15.95,771575,0
2011-05-24,15.98,16.16,14.97,15.05,413685,0
2011-05-25,14.08,14.3,13.68,14.04,4253479,0
2011-05-26,14.05,14.7,13.83,14.59,1017408,0
2011-05-27,14.6,14.77,14.52,14.71,561625,0
2011-05-31,14.84,15.09,14.67,14.72,1238322,0
2011-06-01,14.72,14.84,14.05,14.13,749999,0
2011-06-02,14.09,14.47,14.05,14.1,313405,0
2011-06-03,14.05,14.34,13.86,13.9,470294,0
2011-06-06,13.87,13.9,13.08,13.42,690061,0
2011-06-07,13.5,13.9,13.45,13.55,310535,0
2011-06-08,13.5,13.56,13.12,13.19,402691,0
2011-06-09,13.19,13.8,13.14,13.69,344844,0
2011-06-10,13.6,13.99,13.31,13.84,517352,0
2011-06-13,13.92,13.97,13.47,13.7,506330,0
2011-06-14,13.88,13.98,13.71,13.94,290657,0
2011-06-15,13.96,13.96,13.24,13.45,335571,0
2011-06-16,13.39,13.45,12.91,13.18,518914,0
2011-06-17,13.39,13.45,13.02,13.27,677087,0
2011-06-20,13.21,13.44,13.1,13.34,362686,0
2011-06-21,13.41,13.79,13.41,13.7,506742,0
2011-06-22,13.68,14.17,13.4,14.02,638827,0
2011-06-23,13.79,14.07,13.65,14.04,535871,0
2011-06-24,14.03,14.44,13.66,13.92,5483876,0
2011-06-27,13.87,14.14,13.59,13.86,433861,0
2011-06-28,13.91,14.27,13.87,14.21,584626,0
2011-06-29,14.26,14.33,13.99,14.03,349594,0
2011-06-30,14.01,14.3,14,14.29,531226,0
2011-07-01,14.25,14.81,14.04,14.72,530562,0
2011-07-05,14.74,14.86,14.45,14.53,346075,0
2011-07-06,14.59,14.67,14.28,14.55,409284,0
2011-07-07,14.69,14.92,14.57,14.9,480556,0
2011-07-08,14.65,14.86,14.51,14.73,342991,0
2011-07-11,14.45,14.55,13.89,14.22,341536,0
2011-07-12,14.1,14.43,13.7,14.3,395698,0
2011-07-13,14.27,14.54,13.89,13.98,373067,0
2011-07-14,14.02,14.02,13.06,13.19,815220,0
2011-07-15,13.24,13.34,13,13.26,465268,0
2011-07-18,13.18,13.23,12.78,12.79,391906,0
2011-07-19,12.97,13.4,12.78,13.39,542275,0
2011-07-20,13.42,13.5,13.13,13.29,338710,0
2011-07-21,13.35,13.42,13.02,13.09,284394,0
2011-07-22,13.11,13.14,12.65,12.78,851874,0
2011-07-25,12.53,12.73,12.34,12.38,660411,0
2011-07-26,12.33,12.33,11.52,11.6,1527801,0
2011-07-27,12.4,13.1,12.39,12.65,1770479,0
2011-07-28,12.62,12.64,12.22,12.3,662706,0
2011-07-29,12.11,12.55,11.78,12.2,558828,0
2011-08-01,12.59,12.62,11.75,12.25,594809,0
2011-08-02,12.25,12.28,11.76,11.76,499164,0
2011-08-03,11.82,11.86,11.15,11.64,658836,0
2011-08-04,11.41,11.45,10.6,10.62,645840,0
2011-08-05,10.59,10.69,9.76,10.36,1020984,0
2011-08-08,9.74,10.17,8.6,8.84,1127915,0
2011-08-09,9.09,10.22,8.96,10.16,1310503,0
2011-08-10,9.88,10.03,9.31,9.56,612980,0
2011-08-11,9.68,10.21,9.6,10,896299,0
2011-08-12,10.06,10.22,9.77,9.98,333024,0
2011-08-15,10.19,10.26,9.99,10.24,307025,0
2011-08-16,10.1,10.19,9.66,9.88,334141,0
2011-08-17,9.96,10.13,9.67,9.75,374259,0
2011-08-18,9.24,9.56,8.49,8.57,587880,0
2011-08-19,8.43,8.69,8.16,8.18,459791,0
2011-08-22,8.5,8.5,7.93,8,444393,0
2011-08-23,8,8.46,7.84,8.4,593433,0
2011-08-24,8.5,8.78,8.33,8.72,289462,0
2011-08-25,8.8,8.9,8.25,8.52,467100,0
2011-08-26,8.34,8.85,8.1,8.84,641169,0
2011-08-29,9.04,9.61,8.97,9.53,874027,0
2011-08-30,9.45,9.48,9.11,9.27,512775,0
2011-08-31,9.42,9.49,9,9.22,409174,0
2011-09-01,9.14,9.26,8.71,8.77,349527,0
2011-09-02,8.68,8.78,8.27,8.33,351178,0
2011-09-06,8.04,8.06,7.72,7.89,638456,0
2011-09-07,8.1,8.58,8.1,8.51,321828,0
2011-09-08,8.44,8.62,7.95,8.07,338194,0
2011-09-09,7.95,8.07,7.59,7.71,424494,0
2011-09-12,7.56,8.13,7.53,8.11,482062,0
2011-09-13,8.14,8.54,8.1,8.51,536765,0
2011-09-14,8.58,8.77,8.27,8.58,363392,0
2011-09-15,8.7,8.84,8.53,8.76,313175,0
2011-09-16,8.86,8.86,8.51,8.68,402876,0
2011-09-19,8.51,8.86,8.34,8.74,410143,0
2011-09-20,8.81,8.87,8.34,8.35,414374,0
2011-09-21,8.34,8.45,7.82,7.84,367909,0
2011-09-22,7.35,8.03,7.35,7.78,635098,0
2011-09-23,7.74,7.93,7.67,7.75,369429,0
2011-09-26,7.87,7.98,7.42,7.8,306516,0
2011-09-27,8.02,8.24,7.84,7.92,415466,0
2011-09-28,7.93,7.98,7.5,7.5,271161,0
2011-09-29,7.78,7.83,7.26,7.49,305652,0
2011-09-30,7.35,7.61,7.14,7.15,395289,0
2011-10-03,7.13,7.15,6.47,6.49,781523,0
2011-10-04,6.4,7.2,6.4,7.1,810057,0
2011-10-05,7.15,7.48,6.9,7.35,498144,0
2011-10-06,7.38,7.92,7.37,7.91,608512,0
2011-10-07,7.91,7.92,7.22,7.29,637095,0
2011-10-10,7.6,7.6,7.22,7.44,564261,0
2011-10-11,7.39,7.71,7.25,7.6,457227,0
2011-10-12,7.75,8.21,7.7,7.92,622920,0
2011-10-13,7.87,8.09,7.68,8.06,336892,0
2011-10-14,8.19,8.45,8.14,8.36,577239,0
2011-10-17,8.35,8.4,8.03,8.11,439978,0
2011-10-18,8.09,8.41,7.75,8.25,518003,0
2011-10-19,8.24,8.38,7.68,7.72,521817,0
2011-10-20,7.72,7.81,7.32,7.57,540820,0
2011-10-21,7.77,7.96,7.64,7.77,324931,0
2011-10-24,7.8,9.05,7.78,8.95,915391,0
2011-10-25,8.8,8.92,8.52,8.67,536316,0
2011-10-26,8.93,8.94,8.58,8.7,705969,0
2011-10-27,9,10.06,8.86,9.9,1817583,0
2011-10-28,9.37,9.97,9.15,9.61,787705,0
2011-10-31,9.29,9.53,9.05,9.22,347567,0
2011-11-01,8.79,8.99,8.56,8.69,674848,0
2011-11-02,8.83,9.19,8.8,9,432798,0
2011-11-03,9.09,9.51,8.76,9.47,518974,0
2011-11-04,9.32,9.46,9.17,9.44,290259,0
2011-11-07,9.39,9.59,9.05,9.4,263708,0
2011-11-08,9.44,9.95,9.1,9.85,759031,0
2011-11-09,9.4,9.59,9.26,9.37,817755,0
2011-11-10,9.59,9.85,9.5,9.74,598431,0
2011-11-11,9.88,10.38,9.83,10.27,609722,0
2011-11-14,10.19,10.26,10.05,10.16,632358,0
2011-11-15,10.09,10.58,10.03,10.47,579568,0
2011-11-16,10.32,10.85,10.23,10.35,587476,0
2011-11-17,10.23,10.33,8.58,9,1480844,0
2011-11-18,9.01,9.09,8.87,8.88,520913,0
2011-11-21,8.63,8.63,8.34,8.4,484246,0
2011-11-22,8.37,8.48,8.14,8.26,306667,0
2011-11-23,8.12,8.24,7.8,7.8,485655,0
2011-11-25,7.74,7.93,7.47,7.51,193647,0
2011-11-28,8.02,8.12,7.87,7.98,481648,0
2011-11-29,8,8,7.5,7.58,301391,0
2011-11-30,8.04,8.29,7.91,8.28,644859,0
2011-12-01,8.22,8.56,8.17,8.43,355953,0
2011-12-02,8.62,8.78,8.35,8.4,362669,0
2011-12-05,8.61,8.7,8.46,8.57,367780,0
2011-12-06,8.55,8.61,8.27,8.37,241582,0
2011-12-07,8.3,8.4,8.1,8.33,319886,0
2011-12-08,8.22,8.3,7.85,7.86,282260,0
2011-12-09,7.9,7.9,7.65,7.7,514610,0
2011-12-12,7.54,7.7,7.46,7.69,437818,0
2011-12-13,7.75,7.78,7.21,7.28,502129,0
2011-12-14,7.2,7.28,6.98,6.98,480027,0
2011-12-15,7.15,7.19,6.95,7,580712,0
2011-12-16,7.03,7.29,6.71,6.75,912865,0
2011-12-19,6.81,7.02,6.5,6.52,599974,0
2011-12-20,6.79,6.94,6.69,6.91,699420,0
2011-12-21,6.84,6.88,6.61,6.66,416625,0
2011-12-22,6.71,7.12,6.71,6.9,572436,0
2011-12-23,6.98,7.11,6.88,7.04,376798,0
2011-12-27,7.05,7.3,7.05,7.26,376625,0
2011-12-28,7.23,7.42,6.91,7,340497,0
2011-12-29,7.03,7.15,7,7,318645,0
2011-12-30,6.99,7.25,6.99,7.05,356568,0
2012-01-03,7.29,7.5,7.2,7.28,427916,0
2012-01-04,7.25,7.3,6.97,6.97,320639,0
2012-01-05,6.92,7.3,6.87,7.2,513122,0
2012-01-06,7.24,7.4,7.15,7.3,514642,0
2012-01-09,7.37,7.67,7.37,7.54,463113,0
2012-01-10,7.7,7.84,7.36,7.43,427955,0
2012-01-11,7.39,7.61,7.35,7.57,246553,0
2012-01-12,7.63,7.7,7.56,7.65,316589,0
2012-01-13,7.52,7.63,7.37,7.39,298583,0
2012-01-17,7.24,7.95,7.24,7.95,1027922,0
2012-01-18,7.96,8.85,7.89,8.81,769939,0
2012-01-19,8.86,9.29,8.66,9.19,852900,0
2012-01-20,9.15,9.56,9.12,9.5,712324,0
2012-01-23,9.49,9.49,9.31,9.44,544112,0
2012-01-24,9.35,9.64,9.02,9.53,574632,0
2012-01-25,9.55,9.67,9.35,9.56,557073,0
2012-01-26,9.6,9.6,9.25,9.58,533664,0
2012-01-27,9.5,9.68,9.4,9.67,292002,0
2012-01-30,9.55,9.56,9.41,9.52,465762,0
2012-01-31,9.59,9.62,9.15,9.19,379898,0
2012-02-01,9.23,9.6,9.21,9.42,446495,0
2012-02-02,9.01,9.55,7.86,9.54,1370162,0
2012-02-03,9.78,10.16,9.7,10,747849,0
2012-02-06,9.9,9.98,9.51,9.51,436652,0
2012-02-07,9.5,9.94,9.34,9.87,426620,0
2012-02-08,9.87,10,9.67,9.89,353728,0
2012-02-09,9.94,10.13,9.77,9.96,333963,0
2012-02-10,9.79,9.82,9.55,9.69,280700,0
2012-02-13,9.84,9.93,9.73,9.91,294736,0
2012-02-14,9.87,9.98,9.72,9.98,358575,0
2012-02-15,10.03,10.06,9.78,9.82,251048,0
2012-02-16,9.78,9.99,9.7,9.95,290577,0
2012-02-17,9.97,9.99,9.77,9.79,108511,0
2012-02-21,9.78,10.1,9.71,9.86,275243,0
2012-02-22,9.77,10.12,9.77,10.02,368247,0
2012-02-23,10.08,10.1,9.9,10.06,254559,0
2012-02-24,10.11,10.15,9.52,9.69,455092,0
2012-02-27,9.54,9.87,9.44,9.61,178457,0
2012-02-28,9.61,9.61,9.04,9.16,672752,0
2012-02-29,9.2,9.38,8.89,9.01,377507,0
2012-03-01,9.09,9.25,8.91,9.06,251699,0
2012-03-02,9.05,9.22,8.78,9,298831,0
2012-03-05,8.94,8.96,8.77,8.79,270884,0
2012-03-06,8.63,8.69,8.28,8.31,431274,0
2012-03-07,8.34,8.72,8.34,8.61,110284,0
2012-03-08,8.74,8.84,8.5,8.82,197942,0
2012-03-09,8.84,9,8.7,8.82,197594,0
2012-03-12,8.88,9.46,8.88,9.35,368878,0
2012-03-13,9.49,9.5,9.24,9.42,431054,0
2012-03-14,9.38,9.54,9.21,9.3,411613,0
2012-03-15,9.31,9.63,9.16,9.5,456104,0
2012-03-16,9.52,9.6,9.35,9.35,486097,0
2012-03-19,9.34,9.69,9.28,9.47,307731,0
2012-03-20,9.4,9.57,9.28,9.47,263574,0
2012-03-21,9.52,9.57,9.3,9.3,361429,0
2012-03-22,9.23,9.3,9.01,9.05,533359,0
2012-03-23,9.12,9.17,8.91,9.06,543888,0
2012-03-26,9.24,9.41,9.2,9.37,292226,0
2012-03-27,9.4,9.43,9.23,9.23,245476,0
2012-03-28,9.28,9.34,8.82,9.09,298154,0
2012-03-29,8.95,9.2,8.86,9.16,344351,0
2012-03-30,9.28,9.39,9.04,9.36,434742,0
2012-04-02,9.3,9.59,9.11,9.58,502412,0
2012-04-03,9.59,9.89,9.37,9.63,708773,0
2012-04-04,9.43,9.6,9.25,9.41,375095,0
2012-04-05,9.34,9.5,9.23,9.36,176021,0
2012-04-09,9.09,9.26,9,9.14,307107,0
2012-04-10,9.13,9.26,8.61,8.71,328290,0
2012-04-11,8.87,9,8.69,9,296446,0
2012-04-12,9.02,9.24,8.96,9.15,220906,0
2012-04-13,9.07,9.07,8.72,8.94,177514,0
2012-04-16,9.02,9.21,8.87,9.1,185015,0
2012-04-17,9.17,9.29,9.13,9.2,183644,0
2012-04-18,9.06,9.09,8.77,8.95,260954,0
2012-04-19,8.98,9.04,8.62,8.72,120883,0
2012-04-20,8.89,8.89,8.44,8.44,258209,0
2012-04-23,8.28,8.38,8.09,8.35,285655,0
2012-04-24,8.36,8.36,8.17,8.32,210010,0
2012-04-25,8.43,8.62,8.26,8.3,339544,0
2012-04-26,8.31,8.47,8.28,8.34,147194,0
2012-04-27,8.37,8.61,8.2,8.61,221079,0
2012-04-30,8.57,8.57,8.4,8.51,179506,0
2012-05-01,8.5,8.74,8.44,8.46,179864,0
2012-05-02,8.38,8.85,8.38,8.85,264950,0
2012-05-03,8.81,8.83,8.36,8.45,228044,0
2012-05-04,8.36,8.36,8.15,8.22,294099,0
2012-05-07,8.15,8.22,7.91,8.08,358649,0
2012-05-08,7.97,8.01,7.62,7.74,424647,0
2012-05-09,7.65,7.9,7.5,7.82,467275,0
2012-05-10,7.8,7.92,7.38,7.52,793689,0
2012-05-11,6.99,7.15,5.87,6.06,2518414,0
2012-05-14,5.91,5.95,5.33,5.38,1749487,0
2012-05-15,5.4,5.84,5.4,5.6,1540813,0
2012-05-16,5.59,5.82,5.54,5.77,1006583,0
2012-05-17,5.8,5.87,5.61,5.63,562959,0
2012-05-18,5.67,5.73,5.43,5.55,615301,0
2012-05-21,5.55,5.79,5.42,5.74,492035,0
2012-05-22,5.73,5.73,5.4,5.49,454455,0
2012-05-23,5.4,5.57,5.4,5.52,327171,0
2012-05-24,5.52,5.6,5.35,5.46,204472,0
2012-05-25,5.49,5.6,5.45,5.58,316542,0
2012-05-29,5.62,5.77,5.62,5.74,271605,0
2012-05-30,5.64,5.71,5.55,5.57,348323,0
2012-05-31,5.55,5.75,5.49,5.75,599378,0
2012-06-01,5.63,5.69,5.53,5.55,444154,0
2012-06-04,5.61,5.64,5.3,5.52,373979,0
2012-06-05,5.51,5.74,5.51,5.74,344050,0
2012-06-06,5.75,6.05,5.75,6.04,631075,0
2012-06-07,6.15,6.19,5.9,5.98,413759,0
2012-06-08,5.93,6.08,5.78,6.01,388466,0
2012-06-11,6.11,6.19,5.57,5.58,429906,0
2012-06-12,5.62,5.72,5.52,5.64,295685,0
2012-06-13,5.61,5.61,5.49,5.52,338134,0
2012-06-14,5.55,5.56,5.42,5.51,405458,0
2012-06-15,5.53,5.86,5.5,5.85,497453,0
2012-06-18,5.76,5.86,5.71,5.84,192773,0
2012-06-19,5.9,6.12,5.81,6.02,391303,0
2012-06-20,6.04,6.31,5.99,6.25,247153,0
2012-06-21,6.23,6.29,5.63,5.68,391997,0
2012-06-22,5.71,5.83,5.67,5.83,552928,0
2012-06-25,5.71,5.8,5.5,5.53,164043,0
2012-06-26,5.52,5.57,5.5,5.54,178269,0
2012-06-27,5.66,5.71,5.51,5.57,173436,0
2012-06-28,5.5,5.65,5.45,5.65,252056,0
2012-06-29,5.83,6.02,5.7,6.01,396981,0
2012-07-02,6.06,6.21,5.96,6.11,366062,0
2012-07-03,6.12,6.26,6.1,6.26,165718,0
2012-07-05,6.17,6.33,6.12,6.21,183512,0
2012-07-06,6.14,6.19,5.99,6.08,243484,0
2012-07-09,6.05,6.06,5.69,5.73,290717,0
2012-07-10,5.77,5.86,5.49,5.5,412313,0
2012-07-11,5.53,5.59,5.41,5.47,296157,0
2012-07-12,5.4,5.5,5.3,5.33,370186,0
2012-07-13,5.34,5.45,5.25,5.34,380600,0
2012-07-16,5.28,5.4,5.19,5.25,430500,0
2012-07-17,5.3,5.4,5.21,5.32,140440,0
2012-07-18,5.32,5.49,5.31,5.44,306612,0
2012-07-19,5.49,5.54,5.33,5.36,341133,0
2012-07-20,5.28,5.44,5.26,5.3,190184,0
2012-07-23,5.16,5.22,5.08,5.18,480245,0
2012-07-24,5.15,5.2,4.96,5.01,371432,0
2012-07-25,5.05,5.12,4.88,5.01,385623,0
2012-07-26,5.11,5.14,4.52,4.69,1046770,0
2012-07-27,4.72,4.95,4.69,4.9,507648,0
2012-07-30,4.89,4.97,4.65,4.73,483185,0
2012-07-31,4.72,4.93,4.7,4.83,607856,0
2012-08-01,4.87,4.91,4.55,4.56,316211,0
2012-08-02,4.52,4.73,4.4,4.5,590571,0
2012-08-03,4.62,4.66,4.49,4.53,317167,0
2012-08-06,4.55,4.63,4.52,4.58,411747,0
2012-08-07,4.62,4.93,4.58,4.89,406083,0
2012-08-08,4.85,4.91,4.73,4.81,247960,0
2012-08-09,4.78,4.84,4.71,4.72,263068,0
2012-08-10,4.7,4.83,4.62,4.7,238334,0
2012-08-13,4.69,4.72,4.53,4.59,359553,0
2012-08-14,4.65,4.69,4.5,4.54,430528,0
2012-08-15,4.53,4.62,4.51,4.56,150953,0
2012-08-16,4.55,4.68,4.55,4.62,417291,0
2012-08-17,4.65,4.68,4.6,4.66,272916,0
2012-08-20,4.65,4.69,4.57,4.6,228089,0
2012-08-21,4.63,4.75,4.62,4.7,164507,0
2012-08-22,4.7,4.73,4.54,4.65,108644,0
2012-08-23,4.62,4.81,4.62,4.64,213604,0
2012-08-24,4.61,4.72,4.6,4.63,152396,0
2012-08-27,4.65,4.67,4.52,4.56,139680,0
2012-08-28,4.54,4.61,4.45,4.55,161683,0
2012-08-29,4.55,4.64,4.51,4.59,62149,0
2012-08-30,4.55,4.6,4.42,4.49,195774,0
2012-08-31,4.55,4.67,4.46,4.66,130944,0
2012-09-04,4.68,4.78,4.45,4.5,469454,0
2012-09-05,4.52,4.65,4.51,4.58,463699,0
2012-09-06,4.61,4.72,4.57,4.65,501278,0
2012-09-07,4.66,4.72,4.58,4.6,300892,0
2012-09-10,4.62,4.71,4.47,4.5,222305,0
2012-09-11,4.52,4.54,4.36,4.5,316058,0
2012-09-12,4.51,4.53,4.37,4.42,307823,0
2012-09-13,4.48,4.56,4.43,4.51,299586,0
2012-09-14,4.53,4.67,4.47,4.55,429395,0
2012-09-17,4.52,4.69,4.52,4.59,201700,0
2012-09-18,4.59,4.63,4.52,4.57,157354,0
2012-09-19,4.56,4.61,4.45,4.53,466584,0
2012-09-20,4.49,4.51,4.45,4.47,143694,0
2012-09-21,4.56,4.6,4.47,4.54,354052,0
2012-09-24,4.55,4.55,4.41,4.5,215281,0
2012-09-25,4.51,4.58,4.35,4.36,345175,0
2012-09-26,4.34,4.52,4.22,4.47,215465,0
2012-09-27,4.5,4.56,4.42,4.55,224959,0
2012-09-28,4.5,4.52,4.4,4.4,313991,0
2012-10-01,4.4,4.54,4.4,4.47,350585,0
2012-10-02,4.52,4.55,4.42,4.48,252894,0
2012-10-03,4.48,4.52,4.43,4.46,257207,0
2012-10-04,4.49,4.55,4.42,4.54,271137,0
2012-10-05,4.56,4.76,4.46,4.68,242942,0
2012-10-08,4.63,4.74,4.6,4.68,159727,0
2012-10-09,4.68,4.69,4.56,4.59,112831,0
2012-10-10,4.61,4.61,4.54,4.58,133895,0
2012-10-11,4.63,4.74,4.63,4.71,252034,0
2012-10-12,4.7,4.76,4.66,4.69,129471,0
2012-10-15,4.72,4.73,4.63,4.72,183043,0
2012-10-16,4.75,4.77,4.68,4.75,273626,0
2012-10-17,4.75,4.75,4.64,4.73,135596,0
2012-10-18,4.73,4.73,4.57,4.61,99939,0
2012-10-19,4.55,4.57,4.33,4.39,394275,0
2012-10-22,4.38,4.45,4.38,4.43,102563,0
2012-10-23,4.37,4.54,4.34,4.5,229876,0
2012-10-24,4.54,4.56,4.45,4.52,116428,0
2012-10-25,4.57,4.58,4.45,4.51,386267,0
2012-10-26,4.49,4.62,4.49,4.61,175646,0
2012-10-31,4.6,4.63,4.48,4.54,154167,0
2012-11-01,4.56,4.7,4.51,4.68,253447,0
2012-11-02,4.69,4.7,4.59,4.65,267962,0
2012-11-05,4.64,4.73,4.55,4.64,266832,0
2012-11-06,4.67,4.74,4.61,4.65,260395,0
2012-11-07,4.56,4.61,4.41,4.51,326668,0
2012-11-08,4.5,4.53,4.45,4.45,279897,0
2012-11-09,4.35,4.5,4.3,4.43,120560,0
2012-11-12,4.44,4.48,4.27,4.31,282617,0
2012-11-13,4.27,4.33,4.21,4.21,280493,0
2012-11-14,4.24,4.28,3.84,3.98,544417,0
2012-11-15,3.98,4.04,3.92,3.94,286438,0
2012-11-16,3.79,3.9,3.68,3.75,372000,0
2012-11-19,3.8,3.87,3.77,3.87,164684,0
2012-11-20,3.85,3.91,3.85,3.89,214511,0
2012-11-21,3.88,3.97,3.85,3.97,145622,0
2012-11-23,4.06,4.13,3.96,4.09,68637,0
2012-11-26,4.38,4.38,4.04,4.1,139027,0
2012-11-27,4.1,4.15,3.99,4,324972,0
2012-11-28,3.96,4.11,3.94,4.05,127481,0
2012-11-29,4.09,4.37,4.09,4.33,249433,0
2012-11-30,4.36,4.46,4.29,4.42,308903,0
2012-12-03,4.41,4.42,4.28,4.32,89265,0
2012-12-04,4.33,4.36,4.18,4.22,141871,0
2012-12-05,4.23,4.35,4.2,4.33,172048,0
2012-12-06,4.33,4.36,4.22,4.28,85937,0
2012-12-07,4.32,4.32,4.2,4.28,86039,0
2012-12-10,4.28,4.35,4.24,4.35,85529,0
2012-12-11,4.38,4.65,4.35,4.65,218859,0
2012-12-12,4.68,4.68,4.44,4.45,79383,0
2012-12-13,4.45,4.48,4.27,4.35,98862,0
2012-12-14,4.32,4.49,4.32,4.4,113628,0
2012-12-17,4.42,4.55,4.31,4.55,164395,0
2012-12-18,4.55,4.75,4.52,4.75,208022,0
2012-12-19,4.75,4.75,4.63,4.71,132702,0
2012-12-20,4.7,4.92,4.61,4.91,185545,0
2012-12-21,4.85,5,4.73,4.98,533456,0
2012-12-24,4.99,5.29,4.97,5.2,161201,0
2012-12-26,5.22,5.25,5,5.07,174762,0
2012-12-27,5.07,5.13,4.85,5.01,177807,0
2012-12-28,4.96,5.05,4.9,4.92,142293,0
2012-12-31,4.89,5.03,4.86,5.03,253656,0
2013-01-02,5.23,5.44,5.21,5.38,344384,0
2013-01-03,5.38,5.4,5.09,5.18,205015,0
2013-01-04,5.23,5.37,5.21,5.27,111456,0
2013-01-07,5.21,5.21,4.97,5.03,138699,0
2013-01-08,5,5.1,5,5.09,52982,0
2013-01-09,5.12,5.13,4.96,4.99,84021,0
2013-01-10,5.03,5.07,4.92,5.03,72565,0
2013-01-11,5.06,5.09,4.97,5.09,40093,0
2013-01-14,5.11,5.15,4.92,5.01,79597,0
2013-01-15,5,5.01,4.93,5,49016,0
2013-01-16,4.96,4.97,4.92,4.94,22609,0
2013-01-17,5,5.13,4.97,5.03,66123,0
2013-01-18,5.04,5.05,4.87,4.95,113730,0
2013-01-22,4.94,5.09,4.94,5.02,115598,0
2013-01-23,5,5.09,4.93,5.04,95041,0
2013-01-24,5.04,5.11,4.92,5,68480,0
2013-01-25,5.01,5.1,4.96,5.03,123917,0
2013-01-28,5.06,5.3,5.03,5.23,203094,0
2013-01-29,5.23,5.43,5.12,5.34,199347,0
2013-01-30,5.35,5.44,5.1,5.21,266781,0
2013-01-31,5.49,6.06,5.48,5.76,670850,0
2013-02-01,5.86,5.99,5.55,5.62,313119,0
2013-02-04,5.57,5.87,5.56,5.78,178818,0
2013-02-05,5.83,6.18,5.81,6.12,241591,0
2013-02-06,6.09,6.22,6.01,6.07,220459,0
2013-02-07,6.04,6.38,5.99,6.29,216255,0
2013-02-08,6.3,6.34,6.14,6.25,113320,0
2013-02-11,6.21,6.25,6.08,6.14,64114,0
2013-02-12,6.14,6.25,6.09,6.23,99069,0
2013-02-13,6.26,6.26,6.01,6.18,127055,0
2013-02-14,6.16,6.45,6.14,6.43,172892,0
2013-02-15,6.48,6.64,6.37,6.59,253896,0
2013-02-19,6.64,6.79,6.59,6.79,217575,0
2013-02-20,6.82,6.84,6.38,6.43,299582,0
2013-02-21,6.43,6.51,6.12,6.22,233955,0
2013-02-22,6.28,6.5,6.28,6.48,143136,0
2013-02-25,6.57,6.65,6.47,6.51,227035,0
2013-02-26,6.51,6.75,6.47,6.59,277145,0
2013-02-27,6.57,6.6,6.46,6.54,234519,0
2013-02-28,6.51,6.61,6.39,6.47,189455,0
2013-03-01,6.4,6.49,6.33,6.45,149627,0
2013-03-04,6.44,6.44,6.23,6.3,268345,0
2013-03-05,6.33,6.39,6.22,6.25,254329,0
2013-03-06,6.24,6.4,6.13,6.39,168575,0
2013-03-07,6.4,6.56,6.38,6.55,87340,0
2013-03-08,6.63,6.93,6.55,6.84,247841,0
2013-03-11,6.78,6.97,6.73,6.9,217275,0
2013-03-12,6.83,6.88,6.71,6.78,157336,0
2013-03-13,6.8,6.95,6.72,6.91,104100,0
2013-03-14,6.95,6.95,6.64,6.82,247172,0
2013-03-15,6.82,6.86,6.67,6.84,354571,0
2013-03-18,6.72,6.94,6.67,6.84,200308,0
2013-03-19,6.84,6.95,6.74,6.87,162291,0
2013-03-20,6.87,6.95,6.83,6.94,117676,0
2013-03-21,6.86,6.9,6.69,6.75,148134,0
2013-03-22,6.79,6.84,6.65,6.76,144650,0
2013-03-25,6.74,6.76,6.35,6.43,157765,0
2013-03-26,6.5,6.5,6.26,6.39,155848,0
2013-03-27,6.34,6.44,6.26,6.42,108424,0
2013-03-28,6.45,6.45,6.2,6.25,227947,0
2013-04-01,6.26,6.35,5.98,6.12,264705,0
2013-04-02,6.15,6.17,6.05,6.08,156426,0
2013-04-03,6.06,6.13,6.01,6.06,221993,0
2013-04-04,6.05,6.09,5.98,6.09,322928,0
2013-04-05,5.91,6.07,5.67,5.93,155063,0
2013-04-08,5.96,5.99,5.82,5.95,82761,0
2013-04-09,5.98,6.07,5.93,6.01,121586,0
2013-04-10,6.02,6.25,6.02,6.23,112929,0
2013-04-11,6.22,6.33,6.05,6.09,116548,0
2013-04-12,6.02,6.15,6.01,6.14,118551,0
2013-04-15,6.07,6.07,5.88,5.9,193179,0
2013-04-16,5.98,6.03,5.71,5.82,189647,0
2013-04-17,5.74,5.76,5.52,5.7,230242,0
2013-04-18,5.7,5.77,5.54,5.55,226758,0
2013-04-19,5.54,5.6,5.39,5.52,184186,0
2013-04-22,5.55,5.62,5.34,5.54,85722,0
2013-04-23,5.6,5.74,5.51,5.61,199900,0
2013-04-24,5.59,5.79,5.57,5.77,64187,0
2013-04-25,5.78,5.98,5.76,5.96,121027,0
2013-04-26,5.92,5.92,5.72,5.78,92796,0
2013-04-29,5.79,5.97,5.79,5.97,86428,0
2013-04-30,5.95,6.42,5.94,6.23,332472,0
2013-05-01,6.19,6.2,5.87,5.92,290186,0
2013-05-02,5.98,6.19,5.93,6.13,202702,0
2013-05-03,6.25,6.42,6.22,6.34,152422,0
2013-05-06,6.32,6.45,6.23,6.45,87289,0
2013-05-07,6.47,6.49,6.28,6.42,109576,0
2013-05-08,6.36,6.83,6.36,6.69,226187,0
2013-05-09,5.84,6.13,4.9,4.94,1194118,0
2013-05-10,4.97,5.02,4.72,4.81,913388,0
2013-05-13,4.78,4.78,4.33,4.35,689134,0
2013-05-14,4.37,4.63,4.37,4.53,1276700,0
2013-05-15,4.55,4.71,4.5,4.68,605856,0
2013-05-16,4.68,4.75,4.54,4.6,224832,0
2013-05-17,4.64,4.76,4.54,4.61,250666,0
2013-05-20,4.6,4.65,4.4,4.47,294580,0
2013-05-21,4.5,4.65,4.49,4.55,198423,0
2013-05-22,4.57,4.66,4.31,4.37,231677,0
2013-05-23,4.35,4.44,4.3,4.43,190805,0
2013-05-24,4.39,4.47,4.35,4.44,122768,0
2013-05-28,4.6,4.8,4.56,4.66,277049,0
2013-05-29,4.6,4.64,4.56,4.58,126455,0
2013-05-30,4.61,4.72,4.57,4.71,88089,0
2013-05-31,4.66,4.7,4.57,4.59,96668,0
2013-06-03,4.6,4.75,4.37,4.5,361366,0
2013-06-04,4.5,4.61,4.43,4.52,180802,0
2013-06-05,4.52,4.58,4.36,4.36,233045,0
2013-06-06,4.38,4.46,4.34,4.45,112129,0
2013-06-07,4.46,4.48,4.35,4.35,133627,0
2013-06-10,4.36,4.45,4.33,4.36,255375,0
2013-06-11,4.34,4.4,4.27,4.29,173885,0
2013-06-12,4.34,4.36,4.21,4.23,147760,0
2013-06-13,4.24,4.33,4.19,4.3,185795,0
2013-06-14,4.3,4.35,4.23,4.29,148515,0
2013-06-17,4.34,4.4,4.3,4.35,88795,0
2013-06-18,4.4,4.46,4.32,4.34,133390,0
2013-06-19,4.35,4.35,4.2,4.22,107798,0
2013-06-20,4.15,4.21,4.03,4.03,167611,0
2013-06-21,4.05,4.2,4.01,4.15,602765,0
2013-06-24,4.08,4.14,4,4.08,190345,0
2013-06-25,4.12,4.31,4.12,4.28,188277,0
2013-06-26,4.32,4.32,4.03,4.12,255939,0
2013-06-27,4.14,4.25,4.14,4.24,130275,0
2013-06-28,4.21,4.31,4.11,4.11,402636,0
2013-07-01,4.15,4.26,4.13,4.17,142930,0
2013-07-02,4.17,4.21,4.11,4.19,198116,0
2013-07-03,4.18,4.24,4.16,4.17,39288,0
2013-07-05,4.24,4.45,4.24,4.44,120791,0
2013-07-08,4.45,4.61,4.4,4.45,116479,0
2013-07-09,4.44,4.49,4.4,4.45,76475,0
2013-07-10,4.46,4.54,4.44,4.51,143961,0
2013-07-11,4.57,4.59,4.46,4.47,148275,0
2013-07-12,4.45,4.6,4.44,4.57,86996,0
2013-07-15,4.59,4.72,4.53,4.66,244404,0
2013-07-16,4.65,4.94,4.62,4.9,157986,0
2013-07-17,4.94,4.94,4.86,4.86,110521,0
2013-07-18,4.86,4.95,4.86,4.93,153826,0
2013-07-19,4.92,4.95,4.85,4.9,83941,0
2013-07-22,4.92,4.98,4.86,4.97,84136,0
2013-07-23,4.97,4.97,4.83,4.88,73920,0
2013-07-24,4.93,4.93,4.69,4.71,125742,0
2013-07-25,4.54,4.64,4.32,4.57,228000,0
2013-07-26,4.5,4.53,4.35,4.4,122136,0
2013-07-29,4.35,4.45,4.35,4.38,169691,0
2013-07-30,4.4,4.41,4.24,4.29,268173,0
2013-07-31,4.3,4.47,4.3,4.36,213147,0
2013-08-01,4.42,4.5,4.4,4.44,129323,0
2013-08-02,4.39,4.45,4.35,4.4,244794,0
2013-08-05,4.38,4.44,4.34,4.35,390862,0
2013-08-06,4.35,4.38,4.22,4.23,107860,0
2013-08-07,4.22,4.26,4.11,4.15,124297,0
2013-08-08,4.2,4.29,4.12,4.15,100232,0
2013-08-09,4.12,4.24,4.07,4.1,159330,0
2013-08-12,4.07,4.25,4.07,4.24,74232,0
2013-08-13,4.26,4.27,4.17,4.2,77021,0
2013-08-14,4.15,4.37,4.15,4.31,163775,0
2013-08-15,4.26,4.34,4.25,4.29,115131,0
2013-08-16,4.24,4.35,4.24,4.3,185795,0
2013-08-19,4.3,4.32,4.25,4.29,204107,0
2013-08-20,4.32,4.32,4.25,4.25,76634,0
2013-08-21,4.25,4.3,4.07,4.08,213378,0
2013-08-22,4.11,4.27,4.1,4.24,198769,0
2013-08-23,4.24,4.29,4.22,4.29,101034,0
2013-08-26,4.29,4.37,4.23,4.24,85209,0
2013-08-27,4.19,4.23,4.07,4.08,123798,0
2013-08-28,4.07,4.18,4.07,4.13,113249,0
2013-08-29,4.16,4.27,4.11,4.22,87374,0
2013-08-30,4.2,4.22,4.08,4.1,117729,0
2013-09-03,4.18,4.21,4.06,4.07,97670,0
2013-09-04,4.07,4.16,4.07,4.12,139997,0
2013-09-05,4.14,4.22,4.12,4.16,70104,0
2013-09-06,4.2,4.2,4.07,4.12,100001,0
2013-09-09,4.13,4.2,4.12,4.19,123930,0
2013-09-10,4.22,4.24,4.15,4.17,148975,0
2013-09-11,4.17,4.22,4.15,4.17,86167,0
2013-09-12,4.18,4.24,4.13,4.16,121760,0
2013-09-13,4.18,4.19,4.15,4.15,81826,0
2013-09-16,4.21,4.22,4.1,4.15,182676,0
2013-09-17,4.14,4.18,4.1,4.17,146497,0
2013-09-18,4.18,4.31,4.14,4.27,181866,0
2013-09-19,4.27,4.29,4.12,4.24,203299,0
2013-09-20,4.28,4.31,4.19,4.24,628292,0
2013-09-23,4.3,4.34,4.16,4.16,159744,0
2013-09-24,4.18,4.28,4.12,4.17,136688,0
2013-09-25,4.17,4.27,4.14,4.16,250377,0
2013-09-26,4.19,4.2,4.08,4.08,159547,0
2013-09-27,4.07,4.11,4.04,4.05,80014,0
2013-09-30,4,4.2,3.93,4.18,337909,0
2013-10-01,4.16,4.19,4.12,4.16,70254,0
2013-10-02,4.13,4.68,4.07,4.66,451897,0
2013-10-03,4.66,5.2,4.58,5.09,508190,0
2013-10-04,5.03,5.14,4.97,5.03,207323,0
2013-10-07,4.98,5.17,4.95,4.98,147162,0
2013-10-08,4.99,5.05,4.84,4.86,99583,0
2013-10-09,4.85,4.92,4.68,4.85,132167,0
2013-10-10,4.92,5.04,4.9,5,153757,0
2013-10-11,4.99,5.13,4.91,5.13,117867,0
2013-10-14,5.08,5.16,5.04,5.1,79532,0
2013-10-15,5.1,5.13,4.98,5.04,52308,0
2013-10-16,5.03,5.13,4.99,5.05,89433,0
2013-10-17,5.04,5.19,4.97,5.13,87435,0
2013-10-18,5.19,5.42,5.11,5.35,261377,0
2013-10-21,5.38,5.41,5.28,5.35,125538,0
2013-10-22,5.39,5.54,5.29,5.5,189327,0
2013-10-23,5.46,5.51,5.37,5.42,106476,0
2013-10-24,5.45,5.5,5.39,5.44,52867,0
2013-10-25,5.45,5.59,5.44,5.54,80223,0
2013-10-28,5.55,5.55,5.41,5.48,142669,0
2013-10-29,5.5,5.61,5.47,5.48,416298,0
2013-10-30,5.48,5.48,5.22,5.23,264082,0
2013-10-31,5.6,5.94,5.4,5.67,608600,0
2013-11-01,5.63,6.07,5.53,5.87,472497,0
2013-11-04,5.87,5.93,5.81,5.89,324440,0
2013-11-05,5.87,5.93,5.83,5.9,291386,0
2013-11-06,5.92,5.95,5.76,5.83,194191,0
2013-11-07,5.85,5.9,5.63,5.66,164396,0
2013-11-08,5.66,5.78,5.57,5.67,188615,0
2013-11-11,5.64,5.64,5.48,5.6,361878,0
2013-11-12,5.6,5.68,5.59,5.64,186371,0
2013-11-13,5.6,5.78,5.55,5.73,304683,0
2013-11-14,5.74,5.82,5.65,5.68,111813,0
2013-11-15,5.67,5.78,5.62,5.77,143073,0
2013-11-18,5.75,5.8,5.58,5.63,241378,0
2013-11-19,5.65,5.72,5.48,5.54,170195,0
2013-11-20,5.55,5.65,5.51,5.56,119290,0
2013-11-21,5.58,5.68,5.55,5.65,149927,0
2013-11-22,5.63,5.68,5.55,5.63,94942,0
2013-11-25,5.65,5.7,5.56,5.7,96599,0
2013-11-26,5.7,5.82,5.63,5.8,180321,0
2013-11-27,5.84,6.04,5.8,5.99,359992,0
2013-11-29,6,6.04,5.96,6,103151,0
2013-12-02,5.99,6.03,5.86,5.98,327683,0
2013-12-03,5.95,6,5.82,5.87,144384,0
2013-12-04,5.85,6.02,5.82,5.94,264793,0
2013-12-05,5.92,6.02,5.89,5.99,143582,0
2013-12-06,6.05,6.22,5.98,6.15,167444,0
2013-12-09,6.15,6.15,5.91,5.99,138580,0
2013-12-10,6,6.12,5.85,5.89,142786,0
2013-12-11,5.92,6.03,5.6,5.66,161091,0
2013-12-12,5.65,5.75,5.56,5.59,86892,0
2013-12-13,5.6,5.65,5.59,5.6,104374,0
2013-12-16,5.64,5.71,5.56,5.62,317113,0
2013-12-17,5.63,5.68,5.56,5.6,102041,0
2013-12-18,5.62,5.67,5.51,5.64,141732,0
2013-12-19,5.63,5.73,5.59,5.63,74774,0
2013-12-20,5.62,5.74,5.61,5.66,283756,0
2013-12-23,5.65,5.78,5.53,5.58,211471,0
2013-12-24,5.6,5.73,5.6,5.71,152223,0
2013-12-26,5.72,5.89,5.72,5.81,178325,0
2013-12-27,5.84,5.88,5.7,5.75,83230,0
2013-12-30,5.76,5.8,5.62,5.66,212421,0
2013-12-31,5.62,5.7,5.44,5.64,335592,0
2014-01-02,5.62,5.69,5.43,5.68,237815,0
2014-01-03,5.65,6.08,5.57,6.07,381373,0
2014-01-06,6.1,6.15,5.86,5.87,124322,0
2014-01-07,5.92,6.05,5.89,6.04,136154,0
2014-01-08,6.02,6.06,5.95,6,111495,0
2014-01-09,6.01,6.1,5.87,5.9,137946,0
2014-01-10,5.88,5.98,5.83,5.95,74195,0
2014-01-13,5.92,5.96,5.73,5.77,122279,0
2014-01-14,5.75,5.85,5.74,5.79,79690,0
2014-01-15,5.82,6.05,5.82,5.91,78261,0
2014-01-16,5.87,6.1,5.81,5.89,89780,0
2014-01-17,5.86,5.97,5.8,5.82,67191,0
2014-01-21,5.84,6.19,5.83,5.9,111571,0
2014-01-22,5.9,5.96,5.82,5.93,73201,0
2014-01-23,5.88,5.93,5.73,5.82,82613,0
2014-01-24,5.74,5.74,5.45,5.59,194709,0
2014-01-27,5.56,5.57,5.37,5.46,106521,0
2014-01-28,5.47,5.5,5.33,5.41,180823,0
2014-01-29,5.36,5.42,5.28,5.33,242188,0
2014-01-30,5.74,5.8,5.44,5.71,282723,0
2014-01-31,5.58,5.68,5.47,5.52,234666,0
2014-02-03,5.53,5.69,5.23,5.27,229960,0
2014-02-04,5.29,5.47,5.25,5.36,154481,0
2014-02-05,5.31,5.33,5.18,5.32,198696,0
2014-02-06,5.32,5.43,5.22,5.27,244568,0
2014-02-07,5.27,5.36,5.18,5.2,242116,0
2014-02-10,5.22,5.32,5.12,5.31,367265,0
2014-02-11,5.33,5.36,5.26,5.33,200082,0
2014-02-12,5.34,5.35,5.18,5.26,237129,0
2014-02-13,5.23,5.38,5.11,5.37,146945,0
2014-02-14,5.38,5.43,5.28,5.37,67781,0
2014-02-18,5.36,5.52,5.33,5.48,75008,0
2014-02-19,5.44,5.48,5.32,5.35,117189,0
2014-02-20,5.35,5.51,5.3,5.48,105570,0
2014-02-21,5.52,5.86,5.5,5.54,289360,0
2014-02-24,5.53,5.85,5.46,5.83,171681,0
2014-02-25,5.83,5.84,5.65,5.68,76482,0
2014-02-26,5.71,5.8,5.64,5.69,147698,0
2014-02-27,5.64,5.78,5.6,5.78,77841,0
2014-02-28,5.81,5.85,5.67,5.68,109280,0
2014-03-03,5.6,5.7,5.35,5.57,126705,0
2014-03-04,5.66,5.85,5.65,5.8,204681,0
2014-03-05,5.76,5.86,5.66,5.85,118054,0
2014-03-06,5.84,5.86,5.7,5.81,56161,0
2014-03-07,5.85,5.89,5.73,5.84,136422,0
2014-03-10,5.86,5.88,5.74,5.88,86453,0
2014-03-11,5.86,5.98,5.73,5.89,222839,0
2014-03-12,5.83,5.9,5.8,5.87,85935,0
2014-03-13,6.04,6.41,5.73,5.78,752103,0
2014-03-14,5.75,5.9,5.75,5.84,110478,0
2014-03-17,5.86,5.92,5.71,5.77,157317,0
2014-03-18,5.75,6.02,5.74,5.92,162520,0
2014-03-19,5.89,5.92,5.83,5.85,68529,0
2014-03-20,5.86,5.93,5.82,5.9,85475,0
2014-03-21,5.92,6,5.87,5.91,405129,0
2014-03-24,5.91,5.98,5.82,5.93,140160,0
2014-03-25,5.98,6.09,5.95,6.04,124880,0
2014-03-26,6.1,6.1,5.77,5.79,172200,0
2014-03-27,5.75,5.91,5.75,5.79,157132,0
2014-03-28,5.78,5.9,5.63,5.66,57918,0
2014-03-31,5.7,5.88,5.7,5.81,131358,0
2014-04-01,5.81,6.01,5.74,5.94,143958,0
2014-04-02,5.96,6.08,5.92,6.07,101719,0
2014-04-03,6.05,6.05,5.88,5.9,94128,0
2014-04-04,5.97,5.97,5.68,5.72,173053,0
2014-04-07,5.67,5.73,5.57,5.65,179566,0
2014-04-08,5.67,5.86,5.6,5.66,118981,0
2014-04-09,5.68,5.9,5.65,5.88,128560,0
2014-04-10,5.85,5.95,5.61,5.65,140557,0
2014-04-11,5.62,5.72,5.44,5.5,118684,0
2014-04-14,5.58,5.64,5.33,5.4,106280,0
2014-04-15,5.41,5.58,5.29,5.45,118891,0
2014-04-16,5.48,5.57,5.36,5.54,60606,0
2014-04-17,5.51,5.65,5.45,5.55,108293,0
2014-04-21,5.55,5.75,5.5,5.63,60834,0
2014-04-22,5.62,5.63,5.45,5.61,245685,0
2014-04-23,5.58,5.63,5.51,5.52,63514,0
2014-04-24,5.57,5.57,5.38,5.4,51016,0
2014-04-25,5.36,5.36,5.1,5.2,131775,0
2014-04-28,5.2,5.28,4.96,5.09,131566,0
2014-04-29,5.09,5.14,4.99,5.01,83144,0
2014-04-30,5,5.11,4.88,5.01,182356,0
2014-05-01,5.01,5.02,4.8,4.92,197866,0
2014-05-02,4.94,5.02,4.89,4.95,237160,0
2014-05-05,4.91,5.01,4.88,4.98,148445,0
2014-05-06,4.94,4.98,4.78,4.82,193865,0
2014-05-07,4.8,4.85,4.44,4.51,245587,0
2014-05-08,4.75,5.4,4.75,5.27,556012,0
2014-05-09,5.17,5.69,5.1,5.56,394297,0
2014-05-12,5.53,5.7,5.45,5.59,412118,0
2014-05-13,5.55,5.6,5.5,5.57,239182,0
2014-05-14,5.57,5.57,5.39,5.43,178293,0
2014-05-15,5.37,5.46,5.26,5.41,183137,0
2014-05-16,5.4,5.43,5.31,5.39,111285,0
2014-05-19,5.37,5.48,5.35,5.45,115768,0
2014-05-20,5.41,5.45,5.12,5.17,210718,0
2014-05-21,5.17,5.25,5.07,5.18,126239,0
2014-05-22,5.21,5.27,5.15,5.16,76374,0
2014-05-23,5.16,5.32,5.16,5.3,94935,0
2014-05-27,5.3,5.43,5.23,5.42,95407,0
2014-05-28,5.38,5.51,5.35,5.47,133034,0
2014-05-29,5.49,5.75,5.42,5.72,239772,0
2014-05-30,5.74,5.99,5.74,5.95,292555,0
2014-06-02,5.94,5.95,5.75,5.76,125648,0
2014-06-03,5.74,5.79,5.54,5.65,194122,0
2014-06-04,5.59,5.92,5.58,5.71,161533,0
2014-06-05,5.82,5.87,5.6,5.83,112912,0
2014-06-06,5.89,6.03,5.84,5.97,282370,0
2014-06-09,5.94,6.01,5.87,6,208818,0
2014-06-10,5.95,6.02,5.83,6,175219,0
2014-06-11,5.95,6.05,5.9,5.95,75688,0
2014-06-12,5.94,5.97,5.75,5.79,113056,0
2014-06-13,5.81,5.87,5.72,5.77,100404,0
2014-06-16,5.77,5.83,5.7,5.78,71166,0
2014-06-17,5.75,6.05,5.75,6,109260,0
2014-06-18,5.97,6.09,5.82,5.89,91348,0
2014-06-19,5.93,5.97,5.85,5.92,63500,0
2014-06-20,5.95,6,5.77,5.98,230637,0
2014-06-23,5.98,6.01,5.81,5.91,123541,0
2014-06-24,5.92,6,5.72,5.77,147805,0
2014-06-25,5.7,5.86,5.68,5.76,127042,0
2014-06-26,5.75,5.75,5.58,5.71,128748,0
2014-06-27,5.64,5.82,5.64,5.77,237248,0
2014-06-30,5.72,5.77,5.7,5.75,71026,0
2014-07-01,5.75,5.94,5.75,5.89,159993,0
2014-07-02,5.85,6,5.78,5.94,201400,0
2014-07-03,5.95,6.19,5.88,6.13,128659,0
2014-07-07,6.13,6.14,5.97,5.98,99501,0
2014-07-08,5.99,5.99,5.78,5.91,158113,0
2014-07-09,5.91,5.92,5.76,5.85,75405,0
2014-07-10,5.75,5.8,5.7,5.7,99935,0
2014-07-11,5.72,5.88,5.67,5.78,110872,0
2014-07-14,5.83,6.09,5.82,5.97,179463,0
2014-07-15,5.98,6,5.7,5.84,244124,0
2014-07-16,5.89,5.98,5.81,5.86,144160,0
2014-07-17,5.8,5.86,5.66,5.67,142411,0
2014-07-18,5.65,5.84,5.65,5.74,92526,0
2014-07-21,5.72,5.75,5.63,5.69,101872,0
2014-07-22,5.74,5.76,5.68,5.7,92222,0
2014-07-23,5.71,6.18,5.68,6.05,435085,0
2014-07-24,5.85,5.85,5.09,5.15,727779,0
2014-07-25,5.02,5.16,4.96,5.07,231596,0
2014-07-28,5.09,5.2,4.95,5.05,208986,0
2014-07-29,5.08,5.13,4.93,4.93,114358,0
2014-07-30,4.99,5.17,4.92,5.12,313989,0
2014-07-31,5.03,5.12,4.91,4.93,165655,0
2014-08-01,4.96,5.03,4.86,4.9,145099,0
2014-08-04,4.9,5,4.82,4.92,165108,0
2014-08-05,4.87,5.08,4.87,4.97,147676,0
2014-08-06,4.97,5.06,4.92,4.96,84505,0
2014-08-07,4.96,5.03,4.88,4.94,73939,0
2014-08-08,4.93,5.01,4.93,4.98,65327,0
2014-08-11,5.03,5.13,5.02,5.06,71003,0
2014-08-12,5.06,5.11,4.98,5.06,99503,0
2014-08-13,5.07,5.12,5.04,5.07,83169,0
2014-08-14,5.21,5.23,5.11,5.13,105684,0
2014-08-15,5.21,5.21,5.11,5.18,127290,0
2014-08-18,5.19,5.31,5.18,5.31,95536,0
2014-08-19,5.31,5.33,5.12,5.21,116048,0
2014-08-20,5.13,5.16,5.11,5.12,73602,0
2014-08-21,5.11,5.2,5.11,5.17,77752,0
2014-08-22,5.15,5.25,5.11,5.14,119394,0
2014-08-25,5.16,5.18,5.06,5.09,58594,0
2014-08-26,5.09,5.15,5.06,5.1,78744,0
2014-08-27,5.13,5.13,5.06,5.09,54017,0
2014-08-28,5.06,5.09,5.03,5.04,74165,0
2014-08-29,5.04,5.11,5,5.04,92769,0
2014-09-02,5.05,5.15,4.99,5.13,151278,0
2014-09-03,5.15,5.19,4.94,4.97,76050,0
2014-09-04,5,5.05,4.92,4.94,101523,0
2014-09-05,4.9,4.95,4.85,4.87,67348,0
2014-09-08,4.88,4.94,4.82,4.85,49703,0
2014-09-09,4.85,4.85,4.75,4.75,100278,0
2014-09-10,4.74,4.82,4.74,4.8,46707,0
2014-09-11,4.76,4.86,4.76,4.8,32686,0
2014-09-12,4.81,4.82,4.65,4.69,90222,0
2014-09-15,4.7,4.7,4.57,4.58,74315,0
2014-09-16,4.58,4.61,4.53,4.54,85098,0
2014-09-17,4.53,4.62,4.45,4.48,63189,0
2014-09-18,4.52,4.92,4.49,4.71,183205,0
2014-09-19,4.73,4.83,3.8,3.94,597813,0
2014-09-22,3.97,4.58,3.97,4.47,333345,0
2014-09-23,4.46,4.5,4.3,4.39,183074,0
2014-09-24,4.42,4.49,4.29,4.39,114648,0
2014-09-25,4.4,4.4,4.16,4.19,130418,0
2014-09-26,4.22,4.36,4.22,4.25,122458,0
2014-09-29,4.21,4.25,4.12,4.16,53833,0
2014-09-30,4.18,4.18,4.11,4.12,154584,0
2014-10-01,4.1,4.11,3.95,3.96,125584,0
2014-10-02,4,4.4,4,4.3,98881,0
2014-10-03,4.37,4.48,4.33,4.37,90218,0
2014-10-06,4.37,4.37,4.04,4.2,130783,0
2014-10-07,4.12,4.16,4.01,4.02,73690,0
2014-10-08,4.01,4.19,4.01,4.13,97956,0
2014-10-09,4.12,4.14,4.01,4.01,68577,0
2014-10-10,4.02,4.04,3.91,3.92,147596,0
2014-10-13,3.92,4.09,3.9,3.98,152243,0
2014-10-14,4.07,4.11,3.93,3.99,130626,0
2014-10-15,3.92,4.14,3.84,4.05,176991,0
2014-10-16,3.98,4.22,3.98,4.14,63930,0
2014-10-17,4.22,4.22,4.02,4.04,60631,0
2014-10-20,4.04,4.25,4.04,4.25,81405,0
2014-10-21,4.25,4.37,4.2,4.3,82052,0
2014-10-22,4.26,4.32,4.11,4.14,54336,0
2014-10-23,4.23,4.35,4.15,4.31,70709,0
2014-10-24,4.35,4.36,4.27,4.28,29732,0
2014-10-27,4.26,4.3,4.2,4.22,42835,0
2014-10-28,4.29,4.57,4.25,4.57,107068,0
2014-10-29,4.61,4.61,4.38,4.56,105351,0
2014-10-30,5.22,5.3,4.64,4.74,223500,0
2014-10-31,4.9,4.91,4.66,4.8,241746,0
2014-11-03,4.79,4.83,4.67,4.75,84027,0
2014-11-04,4.71,4.79,4.65,4.67,161532,0
2014-11-05,4.66,4.72,4.63,4.69,97750,0
2014-11-06,4.66,4.72,4.62,4.67,59948,0
2014-11-07,4.69,4.7,4.23,4.31,277083,0
2014-11-10,4.28,4.36,4.09,4.29,225040,0
2014-11-11,4.31,4.38,4.1,4.14,180017,0
2014-11-12,4.07,4.22,4.03,4.21,164834,0
2014-11-13,4.19,4.27,4.15,4.19,169844,0
2014-11-14,4.23,4.23,4.14,4.17,138576,0
2014-11-17,4.15,4.18,4.1,4.14,107850,0
2014-11-18,4.14,4.19,4.06,4.07,208674,0
2014-11-19,4.08,4.14,3.97,4.05,197416,0
2014-11-20,4.05,4.16,4.05,4.09,93861,0
2014-11-21,4.16,4.3,4.1,4.18,400765,0
2014-11-24,4.22,4.26,4.1,4.22,330897,0
2014-11-25,4.22,4.25,4.13,4.15,365166,0
2014-11-26,4.19,4.23,4.16,4.2,62548,0
2014-11-28,4.19,4.19,4,4.03,124098,0
2014-12-01,4.08,4.1,4,4,144229,0
2014-12-02,4.03,4.06,4,4.01,449655,0
2014-12-03,4.02,4.13,4.01,4.04,299332,0
2014-12-04,4.05,4.11,4.02,4.04,209351,0
2014-12-05,4.14,4.2,4.06,4.12,227371,0
2014-12-08,4.13,4.19,4.04,4.05,137984,0
2014-12-09,4.01,4.18,3.98,4.11,222703,0
2014-12-10,4.1,4.16,4.02,4.12,323125,0
2014-12-11,4.13,4.35,4.13,4.24,460476,0
2014-12-12,4.18,4.26,4.16,4.17,110938,0
2014-12-15,4.2,4.22,4.06,4.09,127639,0
2014-12-16,4.14,4.16,4.08,4.11,160608,0
2014-12-17,4.11,4.26,4.05,4.23,267309,0
2014-12-18,4.29,4.35,4.22,4.23,162969,0
2014-12-19,4.18,4.28,4.14,4.15,427473,0
2014-12-22,4.15,4.3,4.15,4.27,282602,0
2014-12-23,4.34,4.47,4.32,4.33,372353,0
2014-12-24,4.36,4.36,4.29,4.32,74441,0
2014-12-26,4.31,4.32,4.25,4.27,176296,0
2014-12-29,4.23,4.32,4.23,4.25,1616585,0
2014-12-30,4.3,4.3,4.25,4.28,151902,0
2014-12-31,4.26,4.34,4.19,4.2,497686,0
2015-01-02,4.24,4.31,4.16,4.16,173390,0
2015-01-05,4.2,4.2,4.06,4.07,138469,0
2015-01-06,4.11,4.17,4.01,4.08,265428,0
2015-01-07,4.11,4.13,4.02,4.06,71771,0
2015-01-08,4.11,4.15,4.04,4.08,83271,0
2015-01-09,4.09,4.1,4,4,96697,0
2015-01-12,3.99,4,3.9,3.94,154887,0
2015-01-13,3.97,4.03,3.92,3.97,121651,0
2015-01-14,3.95,4.01,3.91,3.97,75354,0
2015-01-15,4,4,3.9,3.94,126711,0
2015-01-16,3.91,3.95,3.9,3.95,79160,0
2015-01-20,3.93,3.98,3.88,3.9,109983,0
2015-01-21,3.91,3.92,3.88,3.9,92242,0
2015-01-22,3.95,4.02,3.84,4,160653,0
2015-01-23,3.99,4,3.9,3.9,54542,0
2015-01-26,3.88,3.93,3.84,3.91,90896,0
2015-01-27,3.87,3.92,3.85,3.91,78256,0
2015-01-28,3.96,3.98,3.75,3.75,227814,0
2015-01-29,4.13,4.13,3.89,3.94,569731,0
2015-01-30,3.82,3.99,3.78,3.8,220173,0
2015-02-02,3.83,3.84,3.73,3.8,935556,0
2015-02-03,3.84,3.92,3.84,3.9,214230,0
2015-02-04,3.87,3.94,3.86,3.9,167634,0
2015-02-05,3.91,3.99,3.86,3.88,167078,0
2015-02-06,3.88,3.95,3.86,3.88,192569,0
2015-02-09,4.05,4.14,3.93,3.94,450669,0
2015-02-10,3.98,4,3.91,3.96,535030,0
2015-02-11,3.95,4.08,3.9,4,782525,0
2015-02-12,4.04,4.23,4.04,4.23,193847,0
2015-02-13,4.24,4.36,4.22,4.31,496484,0
2015-02-17,4.31,4.4,4.31,4.36,255629,0
2015-02-18,4.37,4.48,4.37,4.44,240680,0
2015-02-19,4.43,4.46,4.37,4.44,95748,0
2015-02-20,4.45,4.52,4.41,4.5,108679,0
2015-02-23,4.49,4.55,4.42,4.47,110557,0
2015-02-24,4.45,4.5,4.45,4.46,139751,0
2015-02-25,4.4,4.57,4.39,4.55,264181,0
2015-02-26,4.53,4.6,4.51,4.57,41621,0
2015-02-27,4.55,4.6,4.54,4.57,136915,0
2015-03-02,4.55,4.6,4.51,4.57,288200,0
2015-03-03,4.57,4.6,4.56,4.58,74800,0
2015-03-04,4.53,4.57,4.48,4.55,69800,0
2015-03-05,4.53,4.58,4.5,4.54,78000,0
2015-03-06,4.49,4.56,4.36,4.39,117300,0
2015-03-09,4.41,4.41,4.31,4.32,76300,0
2015-03-10,4.32,4.32,4.19,4.19,119400,0
2015-03-11,4.21,4.23,4.15,4.16,112700,0
2015-03-12,4.21,4.25,4.16,4.2,156600,0
2015-03-13,4.22,4.23,4.13,4.2,92600,0
2015-03-16,4.24,4.24,4.07,4.14,92900,0
2015-03-17,4.11,4.13,4.08,4.12,68300,0
2015-03-18,4.09,4.18,4.05,4.14,124700,0
2015-03-19,4.15,4.16,4.08,4.12,80400,0
2015-03-20,4.17,4.3,4.16,4.18,192500,0
2015-03-23,4.21,4.22,4.13,4.16,211000,0
2015-03-24,4.15,4.19,4.15,4.18,82100,0
2015-03-25,4.17,4.18,4.09,4.1,95800,0
2015-03-26,4.11,4.11,4.04,4.07,84700,0
2015-03-27,4.07,4.07,4.01,4.07,53400,0
2015-03-30,4.07,4.15,4.05,4.14,62500,0
2015-03-31,4.13,4.15,4.08,4.14,140218,0
2015-04-01,4.11,4.21,4.1,4.2,97400,0
2015-04-02,4.2,4.3,4.17,4.21,201200,0
2015-04-06,4.21,4.27,4.19,4.25,123700,0
2015-04-07,4.25,4.28,4.21,4.24,142066,0
2015-04-08,4.25,4.28,4.2,4.24,71500,0
2015-04-09,4.24,4.26,4.15,4.2,748464,0
2015-04-10,4.24,4.25,4.21,4.23,77300,0
2015-04-13,4.25,4.31,4.23,4.3,109100,0
2015-04-14,4.32,4.4,4.29,4.39,74900,0
2015-04-15,4.41,4.52,4.29,4.49,235072,0
2015-04-16,4.46,4.55,4.42,4.45,241682,0
2015-04-17,4.43,4.44,4.28,4.35,154200,0
2015-04-20,4.39,4.47,4.35,4.43,145212,0
2015-04-21,4.46,4.46,4.39,4.42,89136,0
2015-04-22,4.41,4.49,4.35,4.47,38167,0
2015-04-23,4.49,4.49,4.4,4.47,48700,0
2015-04-24,4.5,4.51,4.45,4.49,145025,0
2015-04-27,4.46,4.56,4.46,4.55,105300,0
2015-04-28,4.56,4.62,4.53,4.57,139602,0
2015-04-29,4.58,4.58,4.46,4.5,76300,0
2015-04-30,4.44,4.44,4.27,4.32,266900,0
2015-05-01,4.32,4.35,4.25,4.27,86700,0
2015-05-04,4.26,4.32,4.21,4.25,131300,0
2015-05-05,4.09,4.22,3.92,3.94,603500,0
2015-05-06,3.9,3.93,3.8,3.81,265074,0
2015-05-07,3.82,3.83,3.75,3.83,236648,0
2015-05-08,3.88,3.88,3.77,3.79,155900,0
2015-05-11,3.76,3.8,3.74,3.75,146000,0
2015-05-12,3.72,3.74,3.63,3.68,281609,0
2015-05-13,3.68,3.7,3.45,3.57,177877,0
2015-05-14,3.59,3.65,3.59,3.63,128100,0
2015-05-15,3.62,3.67,3.59,3.63,153454,0
2015-05-18,3.64,3.65,3.57,3.64,104375,0
2015-05-19,3.65,3.65,3.51,3.52,136361,0
2015-05-20,3.55,3.55,3.4,3.43,211547,0
2015-05-21,3.45,3.5,3.42,3.44,115600,0
2015-05-22,3.47,3.49,3.41,3.44,121600,0
2015-05-26,3.42,3.43,3.29,3.35,177454,0
2015-05-27,3.34,3.37,3.29,3.36,140600,0
2015-05-28,3.35,3.39,3.29,3.31,161908,0
2015-05-29,3.3,3.3,3.05,3.09,504300,0
2015-06-01,3.15,3.17,3.07,3.12,236417,0
2015-06-02,3.13,3.18,3.11,3.12,142556,0
2015-06-03,3.11,3.18,3.11,3.12,147400,0
2015-06-04,3.14,3.17,3.11,3.16,140000,0
2015-06-05,3.12,3.17,3.11,3.14,140000,0
2015-06-08,3.14,3.17,3.08,3.09,175000,0
2015-06-09,3.09,3.09,3.05,3.06,170808,0
2015-06-10,3.08,3.15,3.01,3.03,267629,0
2015-06-11,3.04,3.05,3.03,3.05,94190,0
2015-06-12,3.04,3.13,3.03,3.12,100200,0
2015-06-15,3.11,3.11,3.01,3.02,212300,0
2015-06-16,3.02,3.04,2.86,2.93,379200,0
2015-06-17,2.99,3.02,2.89,3.01,237700,0
2015-06-18,3.02,3.03,2.95,2.97,192500,0
2015-06-19,2.98,3.01,2.96,2.97,221500,0
2015-06-22,2.98,3.05,2.97,3.01,221700,0
2015-06-23,3,3.06,3,3.05,136024,0
2015-06-24,3.03,3.05,3,3.01,401100,0
2015-06-25,3.03,3.04,3,3.02,264300,0
2015-06-26,3.04,3.07,2.96,2.98,3516400,0
2015-06-29,2.96,3.01,2.88,2.92,219400,0
2015-06-30,2.9,2.96,2.81,2.88,616444,0
2015-07-01,2.88,2.93,2.76,2.8,240300,0
2015-07-02,2.77,2.81,2.71,2.76,194700,0
2015-07-06,2.72,2.73,2.43,2.5,699900,0
2015-07-07,2.49,2.49,2.29,2.43,690500,0
2015-07-08,2.4,2.44,2.3,2.31,131200,0
2015-07-09,2.34,2.37,2.31,2.34,170600,0
2015-07-10,2.34,2.41,2.31,2.35,107900,0
2015-07-13,2.37,2.42,2.27,2.31,276500,0
2015-07-14,2.27,2.32,2.22,2.31,151043,0
2015-07-15,2.3,2.3,2.06,2.09,402356,0
2015-07-16,2.09,2.09,1.83,1.83,486600,0
2015-07-17,1.84,1.85,1.63,1.8,459100,0
2015-07-20,1.8,1.83,1.7,1.77,270400,0
2015-07-21,1.79,1.88,1.77,1.86,291600,0
2015-07-22,1.87,1.9,1.85,1.85,327500,0
2015-07-23,1.95,1.96,1.86,1.95,700100,0
2015-07-24,1.97,2,1.8,1.82,253500,0
2015-07-27,1.83,1.87,1.75,1.8,183400,0
2015-07-28,2.4,2.4,1.97,2.24,647000,0
2015-07-29,2.24,2.3,2.12,2.21,207600,0
2015-07-30,2.22,2.22,2.15,2.22,213800,0
2015-07-31,2.26,2.37,2.22,2.33,351900,0
2015-08-03,2.38,2.38,2.21,2.24,327995,0
2015-08-04,2.25,2.25,2.04,2.21,285600,0
2015-08-05,2.19,2.25,2.05,2.05,183300,0
2015-08-06,2.08,2.15,1.98,2.11,141172,0
2015-08-07,2.1,2.13,1.95,1.97,243500,0
2015-08-10,1.99,2.09,1.95,2.06,184500,0
2015-08-11,2.06,2.07,1.98,2.02,94668,0
2015-08-12,2.01,2.02,1.96,1.98,192200,0
2015-08-13,1.96,2,1.83,1.84,234700,0
2015-08-14,1.84,1.93,1.82,1.9,98600,0
2015-08-17,1.9,1.94,1.83,1.88,76600,0
2015-08-18,1.87,1.87,1.81,1.82,49400,0
2015-08-19,1.85,1.85,1.78,1.81,89500,0
2015-08-20,1.75,1.76,1.66,1.69,146700,0
2015-08-21,1.68,1.7,1.65,1.7,181300,0
2015-08-24,1.63,1.68,1.61,1.63,351097,0
2015-08-25,1.63,1.7,1.48,1.57,399200,0
2015-08-26,1.6,1.61,1.56,1.56,184000,0
2015-08-27,1.59,1.74,1.57,1.61,653300,0
2015-08-28,1.6,1.99,1.59,1.91,351400,0
2015-08-31,1.93,2.09,1.86,2.06,356800,0
2015-09-01,2.07,2.11,1.94,2,124800,0
2015-09-02,1.98,2.16,1.91,2.14,112100,0
2015-09-03,2.14,2.57,2.13,2.25,281700,0
2015-09-04,2.21,2.22,2.15,2.2,206800,0
2015-09-08,2.23,2.36,2.18,2.26,218400,0
2015-09-09,2.26,2.26,2.13,2.14,165600,0
2015-09-10,2.1,2.15,2.05,2.07,156155,0
2015-09-11,2.08,2.08,1.96,2.01,138600,0
2015-09-14,1.99,2,1.84,1.95,100500,0
2015-09-15,1.98,2.04,1.96,1.97,29045,0
2015-09-16,1.94,2.02,1.94,1.97,400500,0
2015-09-17,1.93,2,1.83,1.91,200647,0
2015-09-18,1.9,1.94,1.74,1.74,224400,0
2015-09-21,1.76,1.83,1.76,1.79,121500,0
2015-09-22,1.78,1.78,1.76,1.76,52400,0
2015-09-23,1.76,1.8,1.69,1.69,181927,0
2015-09-24,1.68,1.71,1.66,1.69,182442,0
2015-09-25,1.7,1.82,1.66,1.7,595100,0
2015-09-28,1.7,1.74,1.7,1.72,188260,0
2015-09-29,1.69,1.76,1.69,1.73,342700,0
2015-09-30,1.74,1.9,1.73,1.84,275700,0
2015-10-01,1.88,1.91,1.85,1.87,110700,0
2015-10-02,1.86,2.05,1.86,2.03,214900,0
2015-10-05,2.04,2.19,1.99,2.17,338862,0
2015-10-06,2.16,2.41,2.13,2.36,306700,0
2015-10-07,2.39,2.61,2.34,2.5,265597,0
2015-10-08,2.47,2.59,2.46,2.56,206900,0
2015-10-09,2.59,2.78,2.55,2.76,216100,0
2015-10-12,2.78,2.81,2.69,2.69,100354,0
2015-10-13,2.67,2.72,2.65,2.69,46500,0
2015-10-14,2.65,2.78,2.65,2.77,146400,0
2015-10-15,2.74,2.82,2.74,2.79,87300,0
2015-10-16,2.79,2.82,2.72,2.72,78900,0
2015-10-19,2.68,2.78,2.68,2.74,108208,0
2015-10-20,2.77,2.79,2.68,2.77,174100,0
2015-10-21,2.76,2.76,2.64,2.66,70300,0
2015-10-22,2.66,2.68,2.57,2.58,66300,0
2015-10-23,2.59,2.69,2.56,2.65,60400,0
2015-10-26,2.62,2.64,2.58,2.59,57500,0
2015-10-27,2.56,2.59,2.54,2.54,66700,0
2015-10-28,2.54,2.6,2.54,2.56,45200,0
2015-10-29,2.75,2.94,2.7,2.8,487800,0
2015-10-30,2.89,2.89,2.78,2.78,167700,0
2015-11-02,2.77,2.89,2.77,2.87,216484,0
2015-11-03,2.89,2.97,2.86,2.92,180755,0
2015-11-04,2.9,2.95,2.9,2.93,60772,0
2015-11-05,2.91,2.93,2.88,2.88,45200,0
2015-11-06,2.9,2.95,2.9,2.92,90800,0
2015-11-09,2.86,3,2.86,2.95,131802,0
2015-11-10,2.99,2.99,2.92,2.93,362100,0
2015-11-11,2.94,2.99,2.92,2.97,105300,0
2015-11-12,2.94,2.98,2.87,2.9,103500,0
2015-11-13,2.94,2.97,2.83,2.92,211700,0
2015-11-16,2.91,2.92,2.8,2.83,29400,0
2015-11-17,2.83,2.9,2.8,2.81,75400,0
2015-11-18,2.85,2.92,2.77,2.83,163700,0
2015-11-19,2.86,2.93,2.86,2.87,166600,0
2015-11-20,2.84,2.96,2.8,2.85,119800,0
2015-11-23,2.83,2.86,2.56,2.59,239200,0
2015-11-24,2.53,2.83,2.53,2.78,151000,0
2015-11-25,2.9,2.9,2.68,2.78,63500,0
2015-11-27,2.77,2.8,2.64,2.78,31600,0
2015-11-30,2.8,2.85,2.79,2.83,77000,0
2015-12-01,2.83,2.83,2.8,2.83,45549,0
2015-12-02,2.83,2.98,2.83,2.95,102961,0
2015-12-03,2.97,2.98,2.89,2.95,88397,0
2015-12-04,2.95,2.98,2.88,2.94,62700,0
2015-12-07,2.94,2.97,2.88,2.96,300300,0
2015-12-08,2.89,2.89,2.78,2.82,82145,0
2015-12-09,2.84,2.87,2.78,2.81,44800,0
2015-12-10,2.8,2.84,2.8,2.82,47700,0
2015-12-11,2.8,2.88,2.73,2.77,154800,0
2015-12-14,2.76,2.84,2.75,2.8,148913,0
2015-12-15,2.87,2.88,2.75,2.77,752700,0
2015-12-16,2.8,2.89,2.55,2.71,341200,0
2015-12-17,2.7,2.81,2.68,2.71,113900,0
2015-12-18,2.72,2.72,2.65,2.67,96800,0
2015-12-21,2.68,2.69,2.54,2.61,119200,0
2015-12-22,2.61,2.77,2.6,2.68,360797,0
2015-12-23,2.68,2.74,2.58,2.64,185000,0
2015-12-24,2.7,2.72,2.64,2.67,149915,0
2015-12-28,2.65,2.71,2.57,2.57,112947,0
2015-12-29,2.58,2.58,2.44,2.5,582429,0
2015-12-30,2.5,2.5,2.4198,2.42,209260,0
2015-12-31,2.43,2.54,2.36,2.37,535168,0
2016-01-04,2.37,2.44,2.22,2.41,254656,0
2016-01-05,2.36,2.36,2.15,2.18,359409,0
2016-01-06,2.13,2.15,1.98,1.99,283133,0
2016-01-07,1.99,1.99,1.66,1.75,659893,0
2016-01-08,1.81,1.86,1.8,1.84,215712,0
2016-01-11,1.85,1.85,1.81,1.81,109522,0
2016-01-12,1.83,1.83,1.73,1.75,226527,0
2016-01-13,1.76,1.83,1.6,1.61,256675,0
2016-01-14,1.62,1.78,1.6125,1.75,136465,0
2016-01-15,1.7,1.72,1.61,1.64,207510,0
2016-01-19,1.61,1.69,1.56,1.65,204300,0
2016-01-20,1.61,1.69,1.57,1.66,123337,0
2016-01-21,1.68,1.82,1.68,1.74,198452,0
2016-01-22,1.75,1.83,1.66,1.71,155513,0
2016-01-25,1.74,1.74,1.65,1.65,81834,0
2016-01-26,1.67,1.75,1.65,1.74,131269,0
2016-01-27,1.72,1.7665,1.7,1.73,353156,0
2016-01-28,1.559,1.58,1.26,1.36,931310,0
2016-01-29,1.52,1.52,1.37,1.48,181799,0
2016-02-01,1.48,1.6395,1.48,1.56,212598,0
2016-02-02,1.53,1.53,1.43,1.43,144518,0
2016-02-03,1.45,1.45,1.37,1.4,283998,0
2016-02-04,1.44,1.53,1.4,1.42,199755,0
2016-02-05,1.43,1.4506,1.38,1.38,62365,0
2016-02-08,1.37,1.41,1.29,1.3,118305,0
2016-02-09,1.28,1.34,1.28,1.3,119230,0
2016-02-10,1.33,1.35,1.32,1.33,194581,0
2016-02-11,1.32,1.34,1.32,1.34,182932,0
2016-02-12,1.34,1.38,1.34,1.36,104055,0
2016-02-16,1.36,1.41,1.35,1.4,95542,0
2016-02-17,1.42,1.47,1.38,1.46,122714,0
2016-02-18,1.44,1.58,1.44,1.53,54919,0
2016-02-19,1.55,1.58,1.5,1.5,60668,0
2016-02-22,1.57,1.59,1.57,1.59,91438,0
2016-02-23,1.62,1.62,1.6,1.62,163674,0
2016-02-24,1.6,1.71,1.57,1.65,100360,0
2016-02-25,1.67,1.72,1.67,1.67,32710,0
2016-02-26,1.8,1.8,1.71,1.73,95546,0
2016-02-29,1.75,1.9702,1.75,1.84,212324,0
2016-03-01,1.88,1.92,1.82,1.9,94770,0
2016-03-02,1.87,2.02,1.87,2,98965,0
2016-03-03,2.03,2.2,2.0001,2.08,143824,0
2016-03-04,2.14,2.21,2.07,2.07,74383,0
2016-03-07,2.08,2.17,2.05,2.09,49970,0
2016-03-08,2.09,2.1528,2.02,2.05,80121,0
2016-03-09,2.06,2.12,2.06,2.1,32470,0
2016-03-10,2.09,2.14,2.06,2.1,62819,0
2016-03-11,2.13,2.23,2.08,2.2,78175,0
2016-03-14,2.16,2.16,2.061,2.08,101374,0
2016-03-15,2.09,2.11,2.04,2.04,30940,0
2016-03-16,2.05,2.15,2.02,2.03,38547,0
2016-03-17,2,2.1499,1.95,2.05,277773,0
2016-03-18,2.07,2.11,1.86,1.99,170526,0
2016-03-21,1.99,2.05,1.93,1.95,139794,0
2016-03-22,1.95,1.95,1.8,1.9,67374,0
2016-03-23,1.9,1.93,1.84,1.85,52742,0
2016-03-24,1.84,1.84,1.761,1.82,83541,0
2016-03-28,1.82,1.93,1.82,1.87,46525,0
2016-03-29,1.84,2.02,1.8,1.97,49160,0
2016-03-30,1.99,2.1,1.95,1.96,55696,0
2016-03-31,1.97,2.07,1.93,1.93,88683,0
2016-04-01,1.92,1.95,1.82,1.84,38715,0
2016-04-04,1.84,1.94,1.83,1.84,66397,0
2016-04-05,1.8,1.91,1.76,1.79,152223,0
2016-04-06,1.77,1.84,1.76,1.82,31151,0
2016-04-07,1.83,1.87,1.8,1.82,44086,0
2016-04-08,1.85,2,1.85,1.96,147140,0
2016-04-11,2.01,2.07,1.95,1.99,125583,0
2016-04-12,2,2.06,1.95,2,121435,0
2016-04-13,2.03,2.08,1.99,2.06,122452,0
2016-04-14,2.05,2.14,2.05,2.09,56600,0
2016-04-15,2.1,2.2,2.1,2.13,47645,0
2016-04-18,2.15,2.18,2.11,2.13,53261,0
2016-04-19,2.15,2.19,2.11,2.15,81025,0
2016-04-20,2.22,2.22,2.15,2.15,68010,0
2016-04-21,2.15,2.2,2.15,2.15,85595,0
2016-04-22,2.17,2.2,2.15,2.19,93505,0
2016-04-25,2.16,2.22,2.16,2.21,17492,0
2016-04-26,2.19,2.3214,2.19,2.28,97732,0
2016-04-27,2.3,2.4,2.3,2.35,94559,0
2016-04-28,2.35,2.42,2.34,2.35,58128,0
2016-04-29,2.35,2.46,2.23,2.32,89265,0
2016-05-02,2.43,2.45,2.29,2.33,63597,0
2016-05-03,2.37,2.74,2.37,2.55,410150,0
2016-05-04,2.56,2.6499,2.535,2.58,91142,0
2016-05-05,2.56,2.62,2.526,2.55,64567,0
2016-05-06,2.55,2.59,2.55,2.56,28507,0
2016-05-09,2.6,2.6,2.5307,2.56,61985,0
2016-05-10,2.51,2.61,2.51,2.59,333722,0
2016-05-11,2.56,2.65,2.56,2.62,97300,0
2016-05-12,2.63,2.65,2.5,2.55,280861,0
2016-05-13,2.55,2.56,2.49,2.55,98166,0
2016-05-16,2.55,2.65,2.54,2.55,44550,0
2016-05-17,2.48,2.51,2.41,2.48,178164,0
2016-05-18,2.46,2.55,2.415,2.46,94503,0
2016-05-19,2.41,2.41,2.16,2.33,87714,0
2016-05-20,2.26,2.48,2.26,2.46,142365,0
2016-05-23,2.46,2.59,2.46,2.49,126317,0
2016-05-24,2.5,2.6,2.49,2.49,180152,0
2016-05-25,2.5,2.63,2.49,2.6,96173,0
2016-05-26,2.56,2.65,2.56,2.63,69185,0
2016-05-27,2.59,2.76,2.59,2.73,34988,0
2016-05-31,2.73,2.82,2.68,2.69,51605,0
2016-06-01,2.61,2.73,2.605,2.7,46774,0
2016-06-02,2.7,2.77,2.68,2.7,45548,0
2016-06-03,2.81,2.81,2.68,2.71,75736,0
2016-06-06,2.72,2.75,2.5707,2.7,170383,0
2016-06-07,2.71,2.88,2.68,2.88,48923,0
2016-06-08,2.88,2.93,2.83,2.9,140456,0
2016-06-09,2.85,2.94,2.85,2.93,46344,0
2016-06-10,2.87,2.91,2.85,2.87,67047,0
2016-06-13,2.85,2.86,2.75,2.81,74972,0
2016-06-14,2.85,2.98,2.78,2.8,189952,0
2016-06-15,2.8,2.84,2.77,2.79,174328,0
2016-06-16,2.85,2.85,2.74,2.79,330799,0
2016-06-17,2.85,2.95,2.81,2.91,130087,0
2016-06-20,2.98,2.98,2.91,2.94,73013,0
2016-06-21,2.94,2.94,2.76,2.91,312174,0
2016-06-22,2.88,2.98,2.88,2.95,97889,0
2016-06-23,2.95,2.98,2.92,2.92,86426,0
2016-06-24,2.78,2.87,2.72,2.79,91997,0
2016-06-27,2.75,2.77,2.55,2.57,97554,0
2016-06-28,2.65,2.88,2.65,2.71,394304,0
2016-06-29,2.7,2.82,2.67,2.74,99949,0
2016-06-30,2.73,2.94,2.6889,2.93,93641,0
2016-07-01,2.89,2.95,2.89,2.94,127884,0
2016-07-05,2.95,2.95,2.83,2.93,79419,0
2016-07-06,2.86,2.94,2.76,2.78,128611,0
2016-07-07,2.85,2.86,2.66,2.79,153442,0
2016-07-08,2.83,2.95,2.83,2.94,122624,0
2016-07-11,2.94,3.05,2.94,2.99,146301,0
2016-07-12,2.98,3.18,2.98,3.17,777106,0
2016-07-13,3.2,3.285,3.17,3.27,440644,0
2016-07-14,3.3,3.3,3.24,3.26,140420,0
2016-07-15,3.25,3.31,3.21,3.3,167524,0
2016-07-18,3.3,3.36,3.19,3.32,93377,0
2016-07-19,3.29,3.355,3.24,3.34,130062,0
2016-07-20,3.34,3.36,3.3,3.34,93492,0
2016-07-21,3.36,3.38,3.34,3.34,109611,0
2016-07-22,3.34,3.4,3.27,3.39,79737,0
2016-07-25,3.29,3.4,3.28,3.39,108370,0
2016-07-26,3.4,3.41,3.35,3.41,177095,0
2016-07-27,3.4,3.62,3.33,3.61,319893,0
2016-07-28,3.51,3.57,3.31,3.37,160009,0
2016-07-29,3.38,3.44,3.3154,3.44,105970,0
2016-08-01,3.39,3.4921,3.35,3.45,229662,0
2016-08-02,3.45,3.5,3.41,3.45,77619,0
2016-08-03,3.41,3.49,3.35,3.35,119745,0
2016-08-04,3.39,3.4,3.36,3.39,55068,0
2016-08-05,3.43,3.48,3.36,3.37,94965,0
2016-08-08,3.34,3.45,3.3101,3.41,74521,0
2016-08-09,3.44,3.45,3.38,3.41,78744,0
2016-08-10,3.44,3.44,3.36,3.38,79820,0
2016-08-11,3.37,3.37,3.26,3.31,115936,0
2016-08-12,3.33,3.33,3.25,3.31,109245,0
2016-08-15,3.32,3.42,3.32,3.39,111885,0
2016-08-16,3.4,3.45,3.38,3.39,132676,0
2016-08-17,3.39,3.39,3.33,3.36,122588,0
2016-08-18,3.31,3.4,3.3,3.39,85242,0
2016-08-19,3.41,3.43,3.33,3.36,90232,0
2016-08-22,3.38,3.45,3.35,3.4,87609,0
2016-08-23,3.41,3.41,3.34,3.36,66952,0
2016-08-24,3.29,3.38,3.251,3.38,93740,0
2016-08-25,3.32,3.41,3.32,3.36,75637,0
2016-08-26,3.314,3.39,3.24,3.37,73423,0
2016-08-29,3.35,3.4,3.24,3.37,122813,0
2016-08-30,3.39,3.45,3.3633,3.41,95026,0
2016-08-31,3.41,3.42,3.32,3.41,71921,0
2016-09-01,3.392,3.41,3.33,3.39,69183,0
2016-09-02,3.4,3.46,3.4,3.44,31056,0
2016-09-06,3.48,3.48,3.3507,3.37,64400,0
2016-09-07,3.37,3.39,3.32,3.35,83436,0
2016-09-08,3.34,3.44,3.34,3.42,43926,0
2016-09-09,3.42,3.42,3.32,3.34,42941,0
2016-09-12,3.32,3.42,3.25,3.37,63346,0
2016-09-13,3.37,3.419,3.28,3.28,67836,0
2016-09-14,3.26,3.36,3.26,3.31,32036,0
2016-09-15,3.36,3.4,3.29,3.38,39196,0
2016-09-16,3.35,3.55,3.31,3.52,137091,0
2016-09-19,3.48,3.56,3.44,3.46,42661,0
2016-09-20,3.48,3.5,3.43,3.46,20976,0
2016-09-21,3.4,3.61,3.4,3.54,64149,0
2016-09-22,3.61,3.61,3.54,3.55,57907,0
2016-09-23,3.59,3.59,3.49,3.5,27694,0
2016-09-26,3.52,3.53,3.4,3.42,41997,0
2016-09-27,3.42,3.51,3.42,3.5,53674,0
2016-09-28,3.47,3.57,3.42,3.48,83041,0
2016-09-29,3.45,3.5513,3.41,3.42,62615,0
2016-09-30,3.45,3.61,3.45,3.57,95818,0
2016-10-03,3.54,3.62,3.54,3.57,30479,0
2016-10-04,3.57,3.6,3.46,3.55,58413,0
2016-10-05,3.58,3.7,3.45,3.54,176834,0
2016-10-06,3.53,3.66,3.5,3.64,35625,0
2016-10-07,3.6,3.669,3.6,3.64,18638,0
2016-10-10,3.62,3.65,3.62,3.65,15552,0
2016-10-11,3.66,3.66,3.58,3.58,43330,0
2016-10-12,3.57,3.58,3.5,3.52,47863,0
2016-10-13,3.5,3.67,3.48,3.61,115755,0
2016-10-14,3.62,3.67,3.61,3.64,46360,0
2016-10-17,3.61,3.64,3.59,3.64,26154,0
2016-10-18,3.65,3.69,3.6245,3.64,48488,0
2016-10-19,3.63,3.67,3.54,3.55,46383,0
2016-10-20,3.54,3.64,3.54,3.61,22637,0
2016-10-21,3.56,3.6,3.51,3.6,22286,0
2016-10-24,3.58,3.65,3.55,3.64,33150,0
2016-10-25,3.61,3.655,3.5,3.52,92737,0
2016-10-26,3.48,3.64,3.45,3.61,32843,0
2016-10-27,3.63,3.64,3.6,3.62,31181,0
2016-10-28,3.61,3.65,3.61,3.64,45889,0
2016-10-31,3.65,3.65,3.51,3.56,61763,0
2016-11-01,3.7,3.94,3.65,3.7,220888,0
2016-11-02,3.7,3.75,3.7,3.73,26527,0
2016-11-03,3.72,3.7959,3.64,3.67,110334,0
2016-11-04,3.65,3.7,3.6,3.63,222860,0
2016-11-07,3.73,3.83,3.6445,3.7,359909,0
2016-11-08,3.7,3.79,3.7,3.71,127125,0
2016-11-09,3.75,3.82,3.651,3.8,351371,0
2016-11-10,3.9,4.09,3.87,4.03,529684,0
2016-11-11,4.15,4.4799,4.15,4.26,847838,0
2016-11-14,4.28,4.48,3.96,4.1,697701,0
2016-11-15,4.24,4.47,4.15,4.21,405333,0
2016-11-16,4.32,4.38,4.2224,4.27,290755,0
2016-11-17,4.37,4.39,4.26,4.31,331725,0
2016-11-18,4.38,4.45,4.28,4.32,461248,0
2016-11-21,4.32,4.4,4.32,4.38,367266,0
2016-11-22,4.34,4.71,4.33,4.65,641299,0
2016-11-23,4.74,5,4.71,4.96,709984,0
2016-11-25,4.96,5.02,4.81,5.02,424499,0
2016-11-28,5.64,5.67,5.23,5.46,1320585,0
2016-11-29,5.48,5.63,5.1244,5.53,991866,0
2016-11-30,5.62,5.77,5.58,5.68,1081973,0
2016-12-01,5.69,5.76,5.31,5.41,903977,0
2016-12-02,5.42,5.69,5.41,5.62,930823,0
2016-12-05,5.63,5.8628,5.615,5.81,1149398,0
2016-12-06,5.86,6.27,5.7897,6.19,1982222,0
2016-12-07,6.29,6.4518,6.2101,6.34,1367625,0
2016-12-08,6.43,6.7402,6.4248,6.67,1335978,0
2016-12-09,6.7,6.73,6.15,6.22,1266962,0
2016-12-12,6.3,6.5,6.18,6.48,946934,0
2016-12-13,6.54,6.66,6.47,6.55,591834,0
2016-12-14,6.44,6.6,6.15,6.36,598678,0
2016-12-15,6.36,6.53,6.25,6.47,543686,0
2016-12-16,6.53,6.5862,6.42,6.48,396974,0
2016-12-19,6.45,6.5,6.385,6.41,408781,0
2016-12-20,6.47,6.85,6.41,6.82,809534,0
2016-12-21,6.85,6.99,6.59,6.68,613385,0
2016-12-22,6.75,6.99,6.72,6.83,458974,0
2016-12-23,6.79,6.89,6.705,6.85,424950,0
2016-12-27,6.76,6.8999,6.581,6.74,602881,0
2016-12-28,6.72,6.94,6.641,6.75,419421,0
2016-12-29,6.79,6.89,6.48,6.7,540690,0
2016-12-30,6.71,6.77,6.56,6.63,451983,0
2017-01-03,6.6,6.6124,5.78,6.21,1909708,0
2017-01-04,6.24,6.61,6.21,6.49,742018,0
2017-01-05,6.5,6.55,6.26,6.41,401855,0
2017-01-06,6.42,6.48,6.31,6.35,316071,0
2017-01-09,6.33,6.36,6.2673,6.32,367005,0
2017-01-10,6.31,6.5,6.29,6.49,343950,0
2017-01-11,6.5,6.82,6.41,6.78,636403,0
2017-01-12,6.8,6.9,6.7,6.77,531030,0
2017-01-13,6.76,7.19,6.69,7.12,682851,0
2017-01-17,7.12,7.12,6.8807,6.97,629182,0
2017-01-18,7.08,7.2,6.915,7.1,390682,0
2017-01-19,7.06,7.17,6.9206,7.07,465678,0
2017-01-20,7.08,7.14,7.01,7.01,203648,0
2017-01-23,6.93,6.98,6.64,6.87,465106,0
2017-01-24,6.81,7.06,6.7,7,234473,0
2017-01-25,7.01,7.09,6.865,7,660806,0
2017-01-26,7.03,7.13,6.83,6.96,330923,0
2017-01-27,7.06,7.29,7.03,7.09,414315,0
2017-01-30,7.12,7.15,6.9,7.09,343571,0
2017-01-31,6.97,7.03,6.88,6.94,237239,0
2017-02-01,6.75,7.07,6.73,6.98,368211,0
2017-02-02,7.31,7.5,6.961,7.39,832305,0
2017-02-03,7.35,7.91,7.34,7.84,1497289,0
2017-02-06,7.83,7.83,7.59,7.64,663004,0
2017-02-07,7.64,7.88,7.58,7.81,652880,0
2017-02-08,7.87,7.87,7.64,7.7,380101,0
2017-02-09,7.76,7.96,7.73,7.93,523969,0
2017-02-10,8,8.25,7.94,8.14,720097,0
2017-02-13,8.24,8.24,7.98,8.04,571090,0
2017-02-14,7.98,8.18,7.7988,7.99,413699,0
2017-02-15,8,8.13,7.98,8.02,361929,0
2017-02-16,8,8.18,7.95,8.09,423865,0
2017-02-17,8.19,8.19,8.02,8.06,344798,0
2017-02-21,8.05,8.49,8.0491,8.34,742443,0
2017-02-22,8.36,8.54,8.34,8.46,454927,0
2017-02-23,8.95,10.45,8.67,10.4,4230096,0
2017-02-24,10.41,11.83,10.38,11,3491804,0
2017-02-27,10.96,11.42,10.52,11.12,1758375,0
2017-02-28,11.18,11.4,10.77,10.83,729763,0
2017-03-01,10.88,11.389,10.88,11.21,1071763,0
2017-03-02,11.27,11.38,11.035,11.24,682005,0
2017-03-03,11.23,11.74,11.15,11.6,1186649,0
2017-03-06,11.64,11.67,10.87,11.12,912680,0
2017-03-07,11.19,11.54,11.19,11.36,641553,0
2017-03-08,11.36,11.49,11.14,11.24,461993,0
2017-03-09,11.27,11.5675,11.27,11.27,548755,0
2017-03-10,11.36,11.5799,11.12,11.15,481870,0
2017-03-13,11.17,11.47,11.17,11.26,348614,0
2017-03-14,11.18,11.26,10.8301,11.23,1016866,0
2017-03-15,11.17,11.46,11.141,11.38,717613,0
2017-03-16,11.38,11.74,11.26,11.41,720627,0
2017-03-17,11.41,11.62,11.33,11.35,943849,0
2017-03-20,11.35,12.17,11.35,12.1,2024190,0
2017-03-21,12.3,12.65,11,11.37,1505992,0
2017-03-22,11.37,11.55,11.25,11.48,608312,0
2017-03-23,11.2,11.82,11.02,11.61,819785,0
2017-03-24,11.63,12,11.6097,11.72,568435,0
2017-03-27,11.3,11.78,11.13,11.71,539651,0
2017-03-28,11.61,11.83,11.5,11.61,431280,0
2017-03-29,11.65,11.77,11.36,11.57,512476,0
2017-03-30,11.61,11.74,11.37,11.65,390960,0
2017-03-31,11.63,12.1599,11.63,12,1222213,0
2017-04-03,12.11,12.1899,10.7,11.24,1550000,0
2017-04-04,11.2,11.46,11.03,11.12,707227,0
2017-04-05,11.11,11.19,10.77,10.79,993956,0
2017-04-06,10.81,11.3,10.7567,11.24,809179,0
2017-04-07,11.14,11.3,11.04,11.18,296558,0
2017-04-10,11.1,11.2851,10.885,10.95,412895,0
2017-04-11,10.99,11.25,10.98,11.18,282677,0
2017-04-12,11.15,11.23,10.9197,10.98,635361,0
2017-04-13,10.86,11.18,10.79,10.95,519338,0
2017-04-17,10.96,11.15,10.83,11.1,324169,0
2017-04-18,11.11,11.38,11.05,11.23,287891,0
2017-04-19,11.23,11.4,11.18,11.23,223842,0
2017-04-20,11.28,11.46,11.23,11.4,252294,0
2017-04-21,11.36,11.4719,11.19,11.2,323758,0
2017-04-24,11.36,11.38,11.02,11.29,572777,0
2017-04-25,11.4,11.57,11.34,11.54,548073,0
2017-04-26,11.56,11.605,11.33,11.47,411145,0
2017-04-27,11.47,11.54,11.31,11.4,364239,0
2017-04-28,11.33,11.46,11.18,11.21,500274,0
2017-05-01,11.3,11.39,11.187,11.29,385507,0
2017-05-02,11.39,11.8499,11.29,11.79,644257,0
2017-05-03,11.8,11.81,11.57,11.79,322760,0
2017-05-04,11.88,12.24,11.841,12.1,697649,0
2017-05-05,12.11,12.24,11.91,12.16,466097,0
2017-05-08,12.11,13.22,12.11,13.22,1131486,0
2017-05-09,13.26,13.489,12.57,13.01,959333,0
2017-05-10,13.23,13.75,12.89,13.69,827185,0
2017-05-11,13.73,14.34,13.67,14.17,1339048,0
2017-05-12,14.17,14.17,13.63,13.74,932619,0
2017-05-15,13.88,14.65,13.85,14.33,1719952,0
2017-05-16,14.45,14.499,13.96,14.4,833748,0
2017-05-17,14.17,14.17,13,13.26,1092340,0
2017-05-18,13.18,13.54,12.66,13.41,606368,0
2017-05-19,13.5,13.79,13.2,13.25,594158,0
2017-05-22,13.36,13.389,12.25,13,1353210,0
2017-05-23,13,13.27,12.58,13.21,601729,0
2017-05-24,13.23,13.37,12.95,13.05,380709,0
2017-05-25,13.17,13.65,12.98,13.61,856440,0
2017-05-26,13.61,14.19,13.55,13.84,757305,0
2017-05-30,13.87,13.98,13.62,13.84,558933,0
2017-05-31,13.83,13.83,13.15,13.8,825058,0
2017-06-01,13.78,13.84,13.535,13.72,418979,0
2017-06-02,13.73,13.89,13.63,13.77,552408,0
2017-06-05,13.75,13.89,13.57,13.73,703056,0
2017-06-06,13.64,14.92,13.598,14.7,1606035,0
2017-06-07,14.75,14.85,14.22,14.68,854046,0
2017-06-08,14.68,14.76,14.47,14.72,696329,0
2017-06-09,14.75,14.8,13.01,13.38,1149859,0
2017-06-12,13.35,13.59,12.33,13.32,1198798,0
2017-06-13,13.52,14.38,13.52,13.89,1544099,0
2017-06-14,13.91,14,13.311,13.61,800195,0
2017-06-15,13.34,13.77,13.2074,13.51,607300,0
2017-06-16,13.52,13.85,13.34,13.71,690139,0
2017-06-19,13.85,14.04,13.51,13.75,503042,0
2017-06-20,13.73,13.82,13.41,13.56,500319,0
2017-06-21,13.64,13.669,12.98,13.2,664130,0
2017-06-22,13.16,13.26,12.73,12.91,870554,0
2017-06-23,12.89,12.97,11.73,12.61,7116726,0
2017-06-26,12.66,13.5,12.64,13.33,1712376,0
2017-06-27,13.31,13.44,12.66,12.7,742639,0
2017-06-28,12.77,13.2,12.63,13.13,645704,0
2017-06-29,13.13,13.14,12.6025,12.72,709827,0
2017-06-30,12.77,13.035,12.65,12.8,732951,0
2017-07-03,12.86,12.99,12.65,12.68,441233,0
2017-07-05,12.86,13.59,12.74,13.54,1013616,0
2017-07-06,13.45,13.56,13.02,13.32,765329,0
2017-07-07,13.37,13.94,13.3,13.88,844191,0
2017-07-10,13.88,14.68,13.7,14.52,1119041,0
2017-07-11,14.51,14.75,14.23,14.72,1157126,0
2017-07-12,14.84,16,14.63,15.94,2010140,0
2017-07-13,15.95,16.33,15.59,16.12,1845008,0
2017-07-14,16.06,16.24,15.6384,16.07,1080170,0
2017-07-17,16.19,16.48,15.871,16.36,1812716,0
2017-07-18,16.37,16.75,16.07,16.7,1166156,0
2017-07-19,16.71,17.89,16.71,17.43,1966858,0
2017-07-20,17.47,17.48,16.66,16.87,1120725,0
2017-07-21,16.62,16.62,15.94,16.33,1197302,0
2017-07-24,16.33,16.98,16.27,16.82,1017077,0
2017-07-25,16.97,17.23,16.67,16.71,973765,0
2017-07-26,17,17.56,16.922,17.1,1019838,0
2017-07-27,17.26,17.3174,15.92,16.53,979886,0
2017-07-28,16.54,16.68,16.05,16.52,606429,0
2017-07-31,16.58,17,16.58,16.85,961255,0
2017-08-01,17.03,17.14,16.81,17.08,1581894,0
2017-08-02,18.05,18.2,15.25,16.71,2949271,0
2017-08-03,16.89,17.4,16.5,16.86,1312408,0
2017-08-04,16.95,17.94,16.92,17.55,1297089,0
2017-08-07,17.82,19.15,17.76,18.95,2300548,0
2017-08-08,18.99,19.79,18.6,19.37,2003659,0
2017-08-09,19.11,19.56,18.52,19.26,1678970,0
2017-08-10,18.94,19.55,18.7,18.72,1419046,0
2017-08-11,18.5,19.6,18.26,19.45,1362849,0
2017-08-14,20.03,20.9163,19.5423,20.8,3460825,0
2017-08-15,21,21.39,20.22,20.77,2052804,0
2017-08-16,20.89,21.32,20.57,21.09,1785070,0
2017-08-17,21.02,21.27,20.2923,20.33,1304025,0
2017-08-18,20.34,20.69,20.01,20.26,1028281,0
2017-08-21,20.33,20.3981,19.15,19.62,1603268,0
2017-08-22,19.73,20.19,19.41,19.77,1361381,0
2017-08-23,19.59,20.22,19.511,20.15,739885,0
2017-08-24,20.29,21,20.25,20.89,1277628,0
2017-08-25,21,21.081,20.35,20.85,1180782,0
2017-08-28,20.89,21.28,20.5,21.18,1762429,0
2017-08-29,20.65,21.8,20.5105,21.73,1494839,0
2017-08-30,21.78,23.4,21.75,23.08,3371240,0
2017-08-31,23.41,24.17,23.2,23.91,2725635,0
2017-09-01,24.16,24.5,23.16,24.36,1923070,0
2017-09-05,24.21,24.64,23.69,24.35,2176078,0
2017-09-06,24.47,24.5,22.53,23.07,2282221,0
2017-09-07,21.59,22.64,21.25,21.89,5986120,0
2017-09-08,21.89,22.4,20.16,20.44,3135043,0
2017-09-11,21.63,21.659,20.52,20.88,2168028,0
2017-09-12,20.98,21,19.65,20.32,2529413,0
2017-09-13,20.2,20.21,19.17,19.71,4197793,0
2017-09-14,19.52,20.4293,19.35,19.73,2114754,0
2017-09-15,19.75,20.34,19.501,20.18,2090423,0
2017-09-18,20.45,20.6936,19.92,20.14,2594721,0
2017-09-19,20.28,20.45,20.09,20.29,1094262,0
2017-09-20,20.26,20.5,19.65,20.01,1540224,0
2017-09-21,20.01,20.14,19.55,19.67,985246,0
2017-09-22,19.65,19.9,19.31,19.71,1044877,0
2017-09-25,19.69,19.8631,19.19,19.4,1369028,0
2017-09-26,19.53,19.72,19.29,19.4,1054478,0
2017-09-27,20.49,21.94,20.48,20.93,6797854,0
2017-09-28,21.47,22.22,21.27,21.78,4525964,0
2017-09-29,21.92,21.955,20.78,21.13,10430060,0
2017-10-02,21.31,22.43,21.1634,22.32,2805242,0
2017-10-03,22.4,23.5,22.35,22.94,2475117,0
2017-10-04,23.01,23.285,22.26,23.24,1932682,0
2017-10-05,23.31,24.01,23.12,23.96,2118115,0
2017-10-06,23.7,23.96,23.23,23.94,1389287,0
2017-10-09,24.8484,25.27,24.56,24.87,2490009,0
2017-10-10,24.87,25.42,24.19,25.31,2447740,0
2017-10-11,25.2,25.49,24.75,25.3,1489010,0
2017-10-12,25.26,25.64,25.1,25.33,1327772,0
2017-10-13,25.56,26.72,25.3,26.31,2586165,0
2017-10-16,26.8,26.8,25.51,26.36,2232822,0
2017-10-17,26.77,27.09,26.77,26.77,1548824,0
2017-10-18,26.95,27.35,26.371,27.14,2036900,0
2017-10-19,26.53,26.59,25.08,26.36,2240760,0
2017-10-20,26.66,27.15,26.03,26.12,1789005,0
2017-10-23,26.34,26.7,25.57,26.15,2130723,0
2017-10-24,26.38,26.63,25.94,26.46,1298167,0
2017-10-25,26.37,26.47,24.3,25.46,2266277,0
2017-10-26,25.62,25.63,23.6,24.07,2536546,0
2017-10-27,24.49,25.084,23.45,24.86,1810803,0
2017-10-30,24.83,24.83,23.65,23.94,1741827,0
2017-10-31,24.16,25.83,24.1,25.69,2113237,0
2017-11-01,26.09,26.27,24.03,24.82,2642730,0
2017-11-02,20,20.17,15.9,15.98,12265351,0
2017-11-03,16.66,17.914,16.49,16.54,6618983,0
2017-11-06,16.56,16.68,14.45,15.92,7261543,0
2017-11-07,15.93,16.68,15.66,16.18,4035364,0
2017-11-08,16.16,16.39,15.38,16.06,3618892,0
2017-11-09,15.66,16.4,15.35,16.28,2788254,0
2017-11-10,16.14,16.48,15.3,15.44,2701922,0
