Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.3,19.62,18.2,19.3,831664,0
2005-02-28,19.6,20,19.1,19.3,535032,0
2005-03-01,19.4,19.7,19.2,19.4,400093,0
2005-03-02,19.3,19.6,17.9,18.9,476584,0
2005-03-03,18.9,19.2,18.2,18.5,479625,0
2005-03-04,18.9,18.9,18.32,18.5,398419,0
2005-03-07,18.9,19.4,18.6,19.3,512314,0
2005-03-08,18.9,19.2,18.6,18.8,349117,0
2005-03-09,18.7,19,18.5,18.8,296704,0
2005-03-10,18.8,19.1,18.6,18.7,370263,0
2005-03-11,18.8,19.54,18.8,19.1,580791,0
2005-03-14,20.8,21.2,17.93,18.1,2856963,0
2005-03-15,21.1,22.6,18.5,22.55,6993684,0
2005-03-16,21.25,21.9,20.5,21.1,1926342,0
2005-03-17,21.3,21.57,20.5,20.8,785851,0
2005-03-18,21.42,22.5,21.3,21.9,1655951,0
2005-03-21,21.9,23,21.9,22.8,1747869,0
2005-03-22,23.3,23.4,21.7,21.9,1665355,0
2005-03-23,21.4,21.9,21.1,21.2,769253,0
2005-03-24,21.5,21.73,20.5,20.8,832490,0
2005-03-28,21.5,21.7,21.1,21.5,624147,0
2005-03-29,21.4,21.7,20.6,21.1,761317,0
2005-03-30,21.2,21.45,20.8,21.4,374591,0
2005-03-31,21.1,21.3,20.4,20.5,624085,0
2005-04-01,20.9,21,19.6,19.8,1045424,0
2005-04-04,19.6,19.85,18.7,19.23,724855,0
2005-04-05,19.7,21.3,19.5,21.3,1643314,0
2005-04-06,21.1,21.3,20.3,20.4,589688,0
2005-04-07,20.3,20.3,19.8,20.2,606857,0
2005-04-08,20.1,20.37,19.8,19.8,450951,0
2005-04-11,20.2,20.3,19.5,19.6,434216,0
2005-04-12,19.6,19.8,19.14,19.7,533094,0
2005-04-13,19.5,19.62,18.97,19,528500,0
2005-04-14,19.3,19.6,19,19.2,434088,0
2005-04-15,19.1,19.2,18.5,18.7,708122,0
2005-04-18,18.5,19,18.5,18.9,474893,0
2005-04-19,19.1,19.4,18.5,18.9,772121,0
2005-04-20,19.3,19.5,18.6,18.6,652181,0
2005-04-21,18.9,19.4,18.7,19.2,490735,0
2005-04-22,19.1,19.3,18.5,18.9,472946,0
2005-04-25,18.9,19,18.4,18.6,618217,0
2005-04-26,18.5,18.94,18.43,18.5,477324,0
2005-04-27,18.5,18.7,18.4,18.6,277726,0
2005-04-28,18.5,18.5,17.4,17.4,736044,0
2005-04-29,18,18.1,17.32,17.6,599007,0
2005-05-02,17.9,17.95,17.2,17.5,422997,0
2005-05-03,17.3,17.6,16.6,17.1,603691,0
2005-05-04,17.2,17.9,16.99,17.8,599370,0
2005-05-05,17.7,17.8,17.3,17.5,335821,0
2005-05-06,17.7,17.8,17.47,17.7,348997,0
2005-05-09,17.6,17.7,17.5,17.7,288920,0
2005-05-10,17.5,17.7,17.25,17.5,262375,0
2005-05-11,17.4,17.7,17.12,17.6,337683,0
2005-05-12,17.4,17.75,17.2,17.4,266017,0
2005-05-13,17.4,17.5,17.1,17.2,263342,0
2005-05-16,17.2,17.4,17.1,17.3,213014,0
2005-05-17,17.2,19.1,17.1,19.1,905051,0
2005-05-18,19.1,20,18.4,18.8,940479,0
2005-05-19,18.8,18.94,18.5,18.8,366692,0
2005-05-20,18.9,19.8,18.7,19.6,906940,0
2005-05-23,19.8,20.4,19.7,19.8,982148,0
2005-05-24,20,20.4,19.75,19.9,476995,0
2005-05-25,20,20.05,19.2,19.6,432311,0
2005-05-26,19.7,19.8,19.2,19.7,426899,0
2005-05-27,20.3,22,20.2,21.6,2810824,0
2005-05-31,21.6,22.57,21,21.8,1540500,0
2005-06-01,22.4,23.6,22.3,23.3,2226893,0
2005-06-02,23.6,24.1,23.3,23.9,1581274,0
2005-06-03,23.1,23.2,21.8,22.2,1692537,0
2005-06-06,22.5,23,20.8,22.7,2053129,0
2005-06-07,20.3,20.7,19.5,19.5,2730344,0
2005-06-08,19.8,19.81,18.3,18.6,1630882,0
2005-06-09,18.6,19.5,18.58,19.2,997035,0
2005-06-10,19.5,19.55,18.92,19.2,359701,0
2005-06-13,19.2,19.6,18.97,19.1,397074,0
2005-06-14,19.1,19.3,18.99,19.2,413842,0
2005-06-15,19,19.2,18.6,19.1,504299,0
2005-06-16,19,19.18,18.79,18.9,380112,0
2005-06-17,19,19.3,18.7,19,464315,0
2005-06-20,18.8,18.9,18.59,18.7,381790,0
2005-06-21,18.8,19.1,18.6,18.8,349174,0
2005-06-22,19.3,19.45,18.9,19.2,428118,0
2005-06-23,19.3,19.5,18.9,18.9,468085,0
2005-06-24,18.8,19.5,18.7,19.5,798663,0
2005-06-27,19.2,19.33,18.9,18.9,317319,0
2005-06-28,19,19.3,18.9,19.2,329655,0
2005-06-29,19.2,19.3,18.9,19.1,326531,0
2005-06-30,19.2,19.2,18.7,18.9,230814,0
2005-07-01,18.9,19.1,18.6,18.9,218285,0
2005-07-05,18.7,19.2,18.7,19.2,382501,0
2005-07-06,19.2,19.2,18.8,18.9,200242,0
2005-07-07,18.6,18.9,18.4,18.9,245145,0
2005-07-08,19,19.2,18.9,19.1,340177,0
2005-07-11,19.2,19.6,19.04,19.3,566064,0
2005-07-12,19.3,19.4,19.1,19.1,314524,0
2005-07-13,19.1,20.9,19,20.6,1645648,0
2005-07-14,20.7,20.9,19.6,19.7,1129275,0
2005-07-15,19.7,19.8,19.2,19.4,367151,0
2005-07-18,19.3,19.5,19.2,19.3,369991,0
2005-07-19,19.5,19.6,19.3,19.6,344011,0
2005-07-20,19.33,20.09,19.23,19.7,490112,0
2005-07-21,19.9,20.1,19.4,19.4,470178,0
2005-07-22,19.6,20,19.4,19.8,344897,0
2005-07-25,19.8,19.8,19.4,19.4,227248,0
2005-07-26,19.4,19.7,19.3,19.5,332981,0
2005-07-27,19.4,19.7,19.2,19.4,281808,0
2005-07-28,19.3,19.5,18.94,19.4,404997,0
2005-07-29,19.3,19.4,19,19,286156,0
2005-08-01,19,19.18,18.78,18.9,362377,0
2005-08-02,18.8,19,18.5,18.7,561468,0
2005-08-03,18.5,18.6,18.1,18.3,524167,0
2005-08-04,18.2,18.93,18.2,18.5,439339,0
2005-08-05,18.88,18.9,18.4,18.4,327614,0
2005-08-08,18.5,18.8,18.4,18.6,500152,0
2005-08-09,18.7,18.8,18.49,18.7,340473,0
2005-08-10,18.7,18.77,18.2,18.3,352089,0
2005-08-11,18.3,18.6,18.2,18.4,322973,0
2005-08-12,18.5,18.8,18.15,18.8,476916,0
2005-08-15,18.9,19,18.3,18.6,453951,0
2005-08-16,18.4,18.51,18,18,486699,0
2005-08-17,18.1,18.29,17.86,18.1,432145,0
2005-08-18,18,18.19,17.79,17.8,363766,0
2005-08-19,18,18.1,17.8,18,199241,0
2005-08-22,18,18.1,17.63,17.8,291339,0
2005-08-23,17.8,17.83,17.39,17.4,424159,0
2005-08-24,17.4,17.8,17.1,17.4,641384,0
2005-08-25,17.5,17.51,17.1,17.2,301976,0
2005-08-26,17.3,17.37,16.7,16.7,494882,0
2005-08-29,16.6,16.9,16.4,16.9,610253,0
2005-08-30,17.1,17.5,16.8,16.9,551452,0
2005-08-31,16.8,16.99,16.6,16.9,421670,0
2005-09-01,16.8,16.9,16.5,16.7,506295,0
2005-09-02,16.6,16.7,16.4,16.7,466003,0
2005-09-06,17,17.3,16.8,17.2,700836,0
2005-09-07,17.1,17.48,16.8,17.2,599758,0
2005-09-08,17,17.41,17,17.3,422508,0
2005-09-09,17.4,17.6,17.1,17.2,371369,0
2005-09-12,17.2,17.3,17,17.1,356263,0
2005-09-13,17.1,17.2,16.8,16.9,341321,0
2005-09-14,17,17.12,16.6,16.6,411217,0
2005-09-15,16.4,16.7,16.1,16.2,758871,0
2005-09-16,16.5,16.6,15.99,16.2,692387,0
2005-09-19,16.2,16.2,15.8,15.9,429403,0
2005-09-20,15.9,16.3,15.8,15.8,739448,0
2005-09-21,15.8,16.02,15.3,15.4,693519,0
2005-09-22,15.5,15.54,14.7,15,826788,0
2005-09-23,15,15.2,14.6,15,756393,0
2005-09-26,15.5,16.8,15.4,16.8,1441521,0
2005-09-27,16.9,17.4,16.3,16.5,968834,0
2005-09-28,16.6,16.87,16.24,16.4,613674,0
2005-09-29,16.3,16.47,16,16.2,612142,0
2005-09-30,16.1,17,16,16.7,609011,0
2005-10-03,16.7,17.3,16.4,17.1,1116418,0
2005-10-04,18.7,18.9,17.3,17.3,1865473,0
2005-10-05,17.5,17.8,17,17,769689,0
2005-10-06,17,17.22,15.9,16,917091,0
2005-10-07,16.2,16.51,16,16,579847,0
2005-10-10,16.2,16.8,15.9,16.7,773719,0
2005-10-11,16.5,16.91,16,16.1,559095,0
2005-10-12,16.1,16.39,15.8,15.9,492366,0
2005-10-13,15.9,16.2,15.7,16.1,446076,0
2005-10-14,16.2,16.33,15.9,16.1,363147,0
2005-10-17,16,16.3,15.8,16.2,529412,0
2005-10-18,16.1,16.38,15.9,16,344887,0
2005-10-19,15.8,16.5,15.7,16.3,506578,0
2005-10-20,16.05,16.3,15.7,15.81,481603,0
2005-10-21,16.1,16.2,15.8,15.9,389618,0
2005-10-24,16,16.17,15.79,16.1,403926,0
2005-10-25,16,16.1,15.7,15.9,361090,0
2005-10-26,15.8,16,15.7,15.8,508861,0
2005-10-27,15.7,15.9,15.19,15.2,548851,0
2005-10-28,15.3,15.5,15.2,15.4,490376,0
2005-10-31,15.4,15.9,15.3,15.8,472945,0
2005-11-01,15.65,16,15.53,15.7,451536,0
2005-11-02,15.75,16.27,15.6,16.27,596741,0
2005-11-03,16.4,16.71,16.21,16.6,644391,0
2005-11-04,16.7,17.2,16.39,16.5,293151,0
2005-11-07,16.5,16.9,16.5,16.7,458879,0
2005-11-08,16.7,16.7,16.24,16.3,264008,0
2005-11-09,16.2,16.4,15.8,15.9,869579,0
2005-11-10,15.8,16,15.5,15.7,610788,0
2005-11-11,15.8,16.01,15.74,16,335947,0
2005-11-14,15.9,16.1,15.6,15.8,375495,0
2005-11-15,16,16,14.98,15.6,357347,0
2005-11-16,15.5,15.7,15.4,15.5,486983,0
2005-11-17,15.8,16.6,15.79,16.59,1148746,0
2005-11-18,16.6,16.69,16.2,16.4,406395,0
2005-11-21,16.3,16.4,16.1,16.29,389201,0
2005-11-22,16.2,16.9,16.03,16.82,835386,0
2005-11-23,17,17.48,16.6,16.9,929195,0
2005-11-25,17,17.04,16.71,16.8,176046,0
2005-11-28,17,17,16.43,16.46,478790,0
2005-11-29,16.7,17.26,16.6,16.9,723148,0
2005-11-30,16.9,17.9,16.8,17.4,1138485,0
2005-12-01,17.7,18.15,17.5,18.1,1256043,0
2005-12-02,18.2,18.4,17.5,18,875622,0
2005-12-05,18.2,18.3,17.6,17.8,919107,0
2005-12-06,17.1,17.3,16.1,16.4,1368667,0
2005-12-07,16.4,16.4,15.8,15.8,1145941,0
2005-12-08,16,16.61,15.7,16.2,703977,0
2005-12-09,16.2,16.4,16,16.01,501317,0
2005-12-12,16.2,16.4,15.8,15.8,587854,0
2005-12-13,15.8,16,15.69,15.8,548119,0
2005-12-14,15.8,16,15.8,15.8,469813,0
2005-12-15,15.8,15.9,15.6,15.86,383534,0
2005-12-16,15.9,16,15.7,15.9,810640,0
2005-12-19,15.8,15.8,15.3,15.3,777097,0
2005-12-20,15.8,15.9,15.4,15.5,709478,0
2005-12-21,15.7,16.2,15.5,16.2,708010,0
2005-12-22,16.2,16.3,15.8,16,474255,0
2005-12-23,15.9,16,15.65,15.9,368376,0
2005-12-27,15.9,15.93,15.3,15.6,621251,0
2005-12-28,15.6,15.7,15.3,15.3,520872,0
2005-12-29,15.3,15.46,15.2,15.2,450946,0
2005-12-30,15.1,15.27,14.9,15.09,767289,0
2006-01-03,15.3,15.5,14.95,15.5,508352,0
2006-01-04,15.5,15.7,15.2,15.4,358179,0
2006-01-05,15.5,15.6,15.3,15.4,282337,0
2006-01-06,15.4,15.7,15.4,15.7,351517,0
2006-01-09,15.7,16.21,15.5,15.9,526811,0
2006-01-10,15.8,15.8,15.4,15.6,396215,0
2006-01-11,15.7,15.7,15.3,15.6,694955,0
2006-01-12,15.5,15.6,15.3,15.3,368628,0
2006-01-13,15.3,15.5,15.3,15.5,331500,0
2006-01-17,15.4,15.5,15,15.2,499976,0
2006-01-18,15,15.1,14.8,15,561429,0
2006-01-19,15,15.2,15,15.2,248773,0
2006-01-20,15.2,15.2,14.8,14.9,490647,0
2006-01-23,14.9,15,14.8,14.9,297524,0
2006-01-24,14.9,15,14.7,14.7,590039,0
2006-01-25,14.8,14.9,14.6,14.7,356087,0
2006-01-26,14.9,15.2,14.8,15.2,814111,0
2006-01-27,15.3,15.5,15.1,15.2,458758,0
2006-01-30,15.3,15.3,14.9,15.3,401207,0
2006-01-31,15.05,15.1,14.9,15,379251,0
2006-02-01,14.85,14.9,14.6,14.7,625966,0
2006-02-02,14.8,14.85,14.4,14.5,464053,0
2006-02-03,14.5,14.6,13.8,13.8,1105798,0
2006-02-06,14,14.2,13.8,14,632854,0
2006-02-07,14,14.1,13.8,13.8,362843,0
2006-02-08,13.95,14,13.8,13.9,233791,0
2006-02-09,13.85,14.1,13.8,13.9,533063,0
2006-02-10,13.9,13.9,13.6,13.7,425974,0
2006-02-13,13.7,13.75,13,13,733793,0
2006-02-14,13.1,13.3,13,13.2,542615,0
2006-02-15,13.15,13.2,12.9,13,478751,0
2006-02-16,13.1,13.5,13,13.4,521267,0
2006-02-17,13.5,14.4,13.5,14.1,832076,0
2006-02-21,14.3,14.6,14,14.2,522839,0
2006-02-22,14.3,14.3,14,14.1,307261,0
2006-02-23,14.1,14.11,13.8,13.9,294133,0
2006-02-24,13.85,14.5,13.7,14.2,414021,0
2006-02-27,14.25,14.7,14.2,14.6,573012,0
2006-02-28,14.4,14.8,14.4,14.6,530323,0
2006-03-01,14.65,14.9,14.5,14.8,604203,0
2006-03-02,14.8,14.9,14.4,14.4,533787,0
2006-03-03,14.5,15.4,14.3,15.1,1161066,0
2006-03-06,15.35,15.5,15,15.3,965309,0
2006-03-07,13.8,13.9,13.1,13.2,1617012,0
2006-03-08,13.4,13.5,13.2,13.2,505641,0
2006-03-09,13.4,15,13.2,14.5,2046762,0
2006-03-10,14.5,15,14.4,14.8,1340513,0
2006-03-13,14.8,15,14.1,14.3,455156,0
2006-03-14,14.2,14.3,13.5,13.9,853876,0
2006-03-15,13.9,14,13.6,13.8,398708,0
2006-03-16,13.75,14.2,13.6,13.7,591772,0
2006-03-17,13.8,13.9,13.6,13.6,505379,0
2006-03-20,13.8,13.8,13.5,13.7,288464,0
2006-03-21,13.7,14.3,13.6,13.7,729140,0
2006-03-22,13.7,14,13.7,13.7,304222,0
2006-03-23,13.8,14,13.6,13.8,329056,0
2006-03-24,13.9,14,13.7,13.8,397023,0
2006-03-27,13.8,14.1,13.7,13.9,418703,0
2006-03-28,13.9,14,13.79,13.8,403773,0
2006-03-29,13.95,15.1,13.9,14.9,1428107,0
2006-03-30,14.8,15.4,14.7,15.1,905238,0
2006-03-31,14.95,15,14.6,14.8,588003,0
2006-04-03,14.8,15.3,14.8,14.8,375793,0
2006-04-04,14.85,14.9,14.6,14.7,392450,0
2006-04-05,14.8,14.9,14.6,14.7,291056,0
2006-04-06,14.7,15.1,14.3,14.9,364218,0
2006-04-07,14.85,15,14.7,14.7,306321,0
2006-04-10,14.7,15.5,14.7,15,750221,0
2006-04-11,15.05,15.3,14.6,14.7,496166,0
2006-04-12,14.8,15,14.5,14.6,585846,0
2006-04-13,14.65,15,14.6,14.8,1034821,0
2006-04-17,14.8,15.1,14.6,14.8,374894,0
2006-04-18,14.7,15,14.7,14.9,340415,0
2006-04-19,14.9,15.1,14.8,14.9,288666,0
2006-04-20,14.8,15.1,14.8,15,505173,0
2006-04-21,15,15.2,14.7,14.9,506555,0
2006-04-24,14.85,14.9,14.7,14.7,271131,0
2006-04-25,14.8,14.9,14.6,14.7,310351,0
2006-04-26,14.75,14.8,14.4,14.5,302039,0
2006-04-27,14.7,14.7,14.4,14.6,379206,0
2006-04-28,14.5,14.6,14.3,14.4,281228,0
2006-05-01,14.55,14.7,14.4,14.4,351854,0
2006-05-02,14.55,14.6,14.4,14.5,184090,0
2006-05-03,14.4,14.5,14.29,14.4,201817,0
2006-05-04,14.45,14.6,14.4,14.5,286433,0
2006-05-05,14.5,14.6,14.4,14.4,243210,0
2006-05-08,14.4,14.6,14.4,14.6,217007,0
2006-05-09,14.5,14.7,14.5,14.6,369560,0
2006-05-10,14.55,14.6,14,14.1,603893,0
2006-05-11,14.1,14.2,13.5,13.7,773031,0
2006-05-12,13.7,13.7,13.3,13.4,522265,0
2006-05-15,13.35,13.5,13.1,13.2,452594,0
2006-05-16,13.4,13.5,13.2,13.3,277770,0
2006-05-17,13.35,13.4,13.1,13.1,434251,0
2006-05-18,13.25,13.3,12.9,13,205445,0
2006-05-19,13.15,13.2,12.7,12.8,560467,0
2006-05-22,12.8,13,12.7,12.7,360632,0
2006-05-23,12.95,13,12.6,12.6,324999,0
2006-05-24,12.75,12.8,12.4,12.5,393338,0
2006-05-25,12.85,13.6,12.7,13.6,486986,0
2006-05-26,13.5,13.6,13,13.1,312194,0
2006-05-30,13.1,13.1,12.7,12.8,257120,0
2006-05-31,12.95,13.2,12.9,13.2,345871,0
2006-06-01,13.2,14.1,13.2,14.1,522182,0
2006-06-02,14.1,14.3,13.6,13.7,436851,0
2006-06-05,13.85,13.9,12.9,13,496959,0
2006-06-06,13.5,13.5,12.7,12.8,400961,0
2006-06-07,13.1,13.15,12,12.1,1209614,0
2006-06-08,12,12.1,10.8,11.5,1228952,0
2006-06-09,11.6,12.1,10.7,10.9,1001808,0
2006-06-12,10.65,11,10.5,10.6,491337,0
2006-06-13,10.6,10.7,9.9,10.1,866742,0
2006-06-14,10.15,10.4,10,10.2,575562,0
2006-06-15,10.4,11,10.3,10.8,546525,0
2006-06-16,11.2,11.4,11,11.2,1299725,0
2006-06-19,11.2,11.4,10.4,10.5,445518,0
2006-06-20,10.55,10.8,10.3,10.6,381074,0
2006-06-21,10.5,11,10.4,10.8,362558,0
2006-06-22,10.7,10.9,10.4,10.5,201489,0
2006-06-23,10.5,10.6,10.2,10.3,263589,0
2006-06-26,10.35,10.7,10.3,10.7,193569,0
2006-06-27,10.7,10.9,10.3,10.4,414541,0
2006-06-28,10.55,10.6,10.2,10.5,236635,0
2006-06-29,10.5,11,10.4,11,405917,0
2006-06-30,11.05,12.1,10.7,12,1529424,0
2006-07-03,11.5,11.7,11.2,11.5,169394,0
2006-07-05,11.25,11.4,11.2,11.4,239608,0
2006-07-06,11.55,11.6,11.1,11.2,279115,0
2006-07-07,11.1,11.2,10.7,10.9,278904,0
2006-07-10,10.8,11,10.8,10.8,165309,0
2006-07-11,10.75,10.9,10.6,10.8,242986,0
2006-07-12,10.85,10.9,10.5,10.6,171350,0
2006-07-13,10.5,11.2,10.4,10.7,431024,0
2006-07-14,10.7,10.7,10.4,10.6,244671,0
2006-07-17,10.5,10.9,10.4,10.6,319329,0
2006-07-18,10.6,10.8,10.4,10.6,251300,0
2006-07-19,10.6,10.9,10.5,10.8,382394,0
2006-07-20,10.7,10.8,10.4,10.6,167300,0
2006-07-21,10.6,10.6,10.3,10.3,211227,0
2006-07-24,10.4,10.6,10.4,10.5,126270,0
2006-07-25,10.4,10.7,10.4,10.4,189772,0
2006-07-26,10.4,10.6,10.3,10.5,220913,0
2006-07-27,10.5,10.6,10.2,10.3,265174,0
2006-07-28,10.2,10.5,10.2,10.2,360093,0
2006-07-31,10.4,10.5,10.2,10.4,211927,0
2006-08-01,10.3,10.5,10.2,10.3,285367,0
2006-08-02,10.3,10.6,10.3,10.5,429873,0
2006-08-03,10.4,10.5,10.2,10.3,174461,0
2006-08-04,10.4,10.5,10.2,10.3,193025,0
2006-08-07,10.3,10.31,10,10.1,210347,0
2006-08-08,10.2,10.3,10.1,10.2,260457,0
2006-08-09,10.3,10.3,9.9,10,193230,0
2006-08-10,10.1,10.2,9.9,10.1,190017,0
2006-08-11,10,10.2,9.8,10,162651,0
2006-08-14,10.1,10.1,9.9,9.9,168126,0
2006-08-15,10,10.2,10,10.1,178830,0
2006-08-16,10.2,10.8,10.2,10.8,499095,0
2006-08-17,10.8,11,10.6,10.9,429762,0
2006-08-18,10.9,11,10.7,10.9,338797,0
2006-08-21,10.8,10.81,10.4,10.5,258279,0
2006-08-22,10.5,10.6,10.4,10.6,209640,0
2006-08-23,10.6,10.7,10.3,10.3,234324,0
2006-08-24,10.3,10.6,10.2,10.3,352833,0
2006-08-25,10.3,10.4,10.1,10.2,273673,0
2006-08-28,10.2,10.5,10.2,10.4,220635,0
2006-08-29,10.5,10.8,10.4,10.7,428421,0
2006-08-30,10.7,11.7,10.6,11.4,1117354,0
2006-08-31,11.4,11.5,10.8,11,586652,0
2006-09-01,11.1,11.4,10.8,11.4,385131,0
2006-09-05,11.3,11.5,11.1,11.4,359813,0
2006-09-06,11.2,11.3,10.7,10.9,507788,0
2006-09-07,10.7,10.9,10.5,10.6,490495,0
2006-09-08,10.7,10.9,10.6,10.8,276067,0
2006-09-11,10.7,10.9,10.5,10.5,329699,0
2006-09-12,10.6,11.2,10.5,11.1,552548,0
2006-09-13,11,11.1,10.8,11,352904,0
2006-09-14,10.9,11.2,10.8,11,302106,0
2006-09-15,11.1,11.2,10.9,10.9,470717,0
2006-09-18,10.9,11.6,10.9,11.3,708827,0
2006-09-19,11.3,11.4,10.9,11.1,433989,0
2006-09-20,11.2,11.5,11.1,11.2,356593,0
2006-09-21,11.25,11.3,10.7,10.9,377959,0
2006-09-22,10.8,10.9,10.6,10.7,242175,0
2006-09-25,10.7,10.9,10.6,10.8,555892,0
2006-09-26,10.8,11.1,10.6,10.6,406486,0
2006-09-27,10.6,10.9,10.52,10.7,395005,0
2006-09-28,10.7,10.8,10.5,10.6,364179,0
2006-09-29,10.6,10.7,10.4,10.6,377394,0
2006-10-02,10.5,10.6,10.3,10.3,268827,0
2006-10-03,10.4,10.7,10.3,10.7,358153,0
2006-10-04,10.6,10.8,10.5,10.7,399765,0
2006-10-05,10.6,11.3,10.6,11.2,999887,0
2006-10-06,11.2,11.3,10.8,11,354835,0
2006-10-09,11,11.3,10.9,11.2,466125,0
2006-10-10,11.3,11.6,10.9,11,910153,0
2006-10-11,10.8,10.8,10.4,10.5,605756,0
2006-10-12,10.5,10.9,10.5,10.8,356460,0
2006-10-13,10.8,12.4,10.7,12.3,2459625,0
2006-10-16,12.6,13.2,12.4,12.9,1383362,0
2006-10-17,12.7,12.9,12.4,12.6,683434,0
2006-10-18,12.5,13.1,12.5,12.7,564459,0
2006-10-19,12.7,13,12.4,12.4,835119,0
2006-10-20,12.7,12.7,12,12.1,552369,0
2006-10-23,12.1,12.4,12,12.2,465283,0
2006-10-24,12.2,12.4,12,12,489335,0
2006-10-25,12,12.3,12,12.2,413385,0
2006-10-26,12.3,13.1,12.2,12.9,797397,0
2006-10-27,12.8,13,12.6,12.6,495373,0
2006-10-30,12.6,13.1,12.4,13,617133,0
2006-10-31,13.05,14.2,13,14,1838931,0
2006-11-01,14,14.4,13,13.2,1051644,0
2006-11-02,13.2,13.4,12.6,12.8,658768,0
2006-11-03,13.3,13.5,13.1,13.2,740854,0
2006-11-06,13.4,13.8,13.2,13.3,616645,0
2006-11-07,13.3,13.5,13,13.1,302217,0
2006-11-08,13,13.4,12.8,13.2,498399,0
2006-11-09,13.3,13.5,12.8,12.9,422522,0
2006-11-10,12.8,13.7,12.6,13.6,951974,0
2006-11-13,13.5,14,13.2,13.3,633212,0
2006-11-14,13.5,13.8,13.2,13.6,469281,0
2006-11-15,13.7,14,13.5,13.8,613389,0
2006-11-16,13.9,14,13.5,13.8,581808,0
2006-11-17,13.7,14,13.6,13.9,301539,0
2006-11-20,13.9,14,13.6,13.9,288473,0
2006-11-21,13.9,14.2,13.8,13.8,623905,0
2006-11-22,14,14.1,13.8,13.9,370151,0
2006-11-24,13.5,13.9,13.5,13.7,152368,0
2006-11-27,13.7,13.8,13,13,456697,0
2006-11-28,13.2,13.6,13.1,13.2,474285,0
2006-11-29,13.4,13.8,13.4,13.6,428761,0
2006-11-30,13.6,13.8,13.3,13.5,771527,0
2006-12-01,13.7,13.7,13.1,13.3,457542,0
2006-12-04,13.4,13.8,13.3,13.7,528767,0
2006-12-05,14.5,14.9,14.1,14.4,1524691,0
2006-12-06,14.4,14.6,14.2,14.2,484167,0
2006-12-07,14.4,14.8,14,14.6,743334,0
2006-12-08,14.65,15,14.5,14.7,522058,0
2006-12-11,14.6,14.8,14.3,14.3,275298,0
2006-12-12,14.3,14.6,14,14.1,641545,0
2006-12-13,14.1,14.3,13.4,13.5,759532,0
2006-12-14,13.7,13.8,13.4,13.6,522794,0
2006-12-15,13.6,14.3,13.6,14.3,501827,0
2006-12-18,14.1,14.4,13.8,14.1,442520,0
2006-12-19,13.9,14.1,13.6,13.6,470949,0
2006-12-20,13.6,14,13.6,13.8,374174,0
2006-12-21,13.9,14,13.6,13.7,271617,0
2006-12-22,13.7,13.8,13.5,13.5,133706,0
2006-12-26,13.6,13.8,13.5,13.6,170834,0
2006-12-27,13.6,13.9,13.6,13.8,252067,0
2006-12-28,13.7,13.8,13.6,13.6,267380,0
2006-12-29,13.6,13.7,13.3,13.4,617278,0
2007-01-03,13.6,13.8,13.5,13.6,425805,0
2007-01-04,13.6,13.8,13.6,13.7,401743,0
2007-01-05,13.5,13.7,13,13.1,752769,0
2007-01-08,13.2,13.9,13.2,13.7,863082,0
2007-01-09,13.6,13.7,13.3,13.4,272230,0
2007-01-10,13.4,13.5,13.1,13.4,428544,0
2007-01-11,13.3,13.6,13.2,13.5,351720,0
2007-01-12,13.5,13.8,13.4,13.7,361297,0
2007-01-16,13.7,13.7,13.3,13.4,258135,0
2007-01-17,13.3,13.5,13.1,13.2,193978,0
2007-01-18,13.2,13.3,12.7,12.9,429646,0
2007-01-19,13,13.2,12.9,13,177810,0
2007-01-22,13,13.1,12.4,12.5,357099,0
2007-01-23,12.3,12.7,12.3,12.5,356292,0
2007-01-24,12.6,13.1,12.5,12.9,335393,0
2007-01-25,12.9,13,12.5,12.7,254996,0
2007-01-26,12.7,12.8,12.4,12.7,254902,0
2007-01-29,12.7,12.8,12.5,12.7,163354,0
2007-01-30,12.7,12.8,12.5,12.7,165284,0
2007-01-31,12.6,12.8,12.5,12.7,309363,0
2007-02-01,12.8,12.9,12.6,12.7,163191,0
2007-02-02,12.7,12.9,12.5,12.7,141333,0
2007-02-05,12.7,12.8,12.4,12.6,247555,0
2007-02-06,12.7,12.7,12.4,12.4,189797,0
2007-02-07,12.6,12.6,12.3,12.4,332830,0
2007-02-08,12.6,14.2,12.5,13.9,2599571,0
2007-02-09,13.7,13.9,13,13.3,763818,0
2007-02-12,13.3,13.4,13,13.2,281883,0
2007-02-13,13.3,13.8,13.3,13.7,480808,0
2007-02-14,13.6,14,13.4,13.6,510253,0
2007-02-15,13.6,13.7,13.2,13.3,508896,0
2007-02-16,13.4,13.8,13.2,13.7,319584,0
2007-02-20,13.7,13.9,13.5,13.9,381593,0
2007-02-21,13.9,14.5,13.7,14.4,762955,0
2007-02-22,14.4,15.5,14.4,15.4,1862700,0
2007-02-23,15.6,15.7,15,15.5,1025637,0
2007-02-26,15.8,15.8,15.2,15.5,985452,0
2007-02-27,14.5,14.7,13.6,13.8,1530417,0
2007-02-28,14,15.6,13.8,15.4,2298998,0
2007-03-01,14.9,17.3,14.6,16.7,3163863,0
2007-03-02,16.6,17.1,15.8,16.6,1643988,0
2007-03-05,15.8,16.4,15.7,16,925286,0
2007-03-06,16.5,16.5,16.1,16.2,669132,0
2007-03-07,16.1,16.1,15.5,15.9,802839,0
2007-03-08,16.1,16.8,15.8,15.9,1114989,0
2007-03-09,16.9,17.1,16.6,17,1465955,0
2007-03-12,17.2,18,17,17.8,1806511,0
2007-03-13,17.8,18,17.2,17.6,1654410,0
2007-03-14,17.4,18,17.2,18,991810,0
2007-03-15,18.1,19.4,18,19.2,2528845,0
2007-03-16,19.3,19.8,18.6,18.8,2651135,0
2007-03-19,19.1,19.3,18.1,18.3,1672455,0
2007-03-20,18.2,18.8,17.7,18.5,1456312,0
2007-03-21,19.2,19.6,18.8,19.2,2292215,0
2007-03-22,19.7,22,19.7,21.8,4398382,0
2007-03-23,22.5,23,21.2,22,5144709,0
2007-03-26,22.6,25,22.3,24.9,6022566,0
2007-03-27,24.4,24.8,23.1,24.2,4263504,0
2007-03-28,23.2,23.8,22.8,22.8,3184001,0
2007-03-29,23.6,23.8,22.6,22.6,2106592,0
2007-03-30,22.7,23.1,20.2,21.2,5350466,0
2007-04-02,21.6,22,20.9,21.6,1798650,0
2007-04-03,22.4,22.8,22,22.5,1650388,0
2007-04-04,22.5,22.5,21.7,22,1602553,0
2007-04-05,22,22.8,21.5,22.8,1582267,0
2007-04-09,22.95,23.2,22,22.2,1086008,0
2007-04-10,22,22.1,21.6,21.9,1043028,0
2007-04-11,21.7,22,21.1,21.3,1330434,0
2007-04-12,20.9,22,20.6,22,1584964,0
2007-04-13,22.1,22.2,21.3,22,1239134,0
2007-04-16,22,22.8,22,22.7,1182204,0
2007-04-17,22.7,22.7,22,22.3,844591,0
2007-04-18,22,22.2,21.8,22,542286,0
2007-04-19,21.7,22,21.5,21.7,706539,0
2007-04-20,21.7,21.9,21.2,21.5,1053601,0
2007-04-23,21.5,21.9,21.4,21.7,735619,0
2007-04-24,21.8,21.9,21.3,21.4,579291,0
2007-04-25,21.5,21.6,20.9,21.1,956329,0
2007-04-26,21,21.6,20.7,21.5,1239577,0
2007-04-27,21.2,21.5,21.1,21.2,491688,0
2007-04-30,21.2,21.5,20.8,21,838514,0
2007-05-01,21.1,21.3,20.8,21.1,746110,0
2007-05-02,21,22.5,20.8,22.4,1612823,0
2007-05-03,22.4,22.8,21.8,22,1064187,0
2007-05-04,22.1,22.5,22,22.4,939492,0
2007-05-07,22.6,23.4,22.4,22.8,1230632,0
2007-05-08,22.7,24,22.5,23.9,1630775,0
2007-05-09,23.6,24.8,23.5,24.1,1608872,0
2007-05-10,24,24.9,23.7,23.9,1880525,0
2007-05-11,24.4,24.8,24,24.2,1054055,0
2007-05-14,24.4,24.9,24,24.4,1346165,0
2007-05-15,24.3,24.7,23.6,23.8,1290085,0
2007-05-16,23.8,24.2,22.4,22.6,1834725,0
2007-05-17,22.7,23.5,22.6,22.9,940109,0
2007-05-18,22.9,23.2,22.5,22.7,555844,0
2007-05-21,22.8,23.3,22.7,23,601116,0
2007-05-22,23.1,24.2,23,24.2,1122590,0
2007-05-23,24.5,24.8,23.6,23.8,1452112,0
2007-05-24,23.8,24.3,23.3,23.8,1072212,0
2007-05-25,24,24.4,23.8,23.8,549348,0
2007-05-29,24.2,24.5,23.8,24,693701,0
2007-05-30,23.8,25,23.5,25,1157739,0
2007-05-31,25.2,25.3,24.3,25,1273260,0
2007-06-01,25.3,26,25.1,25.8,2010524,0
2007-06-04,25.7,25.7,24.6,24.8,1217795,0
2007-06-05,24.9,25.8,21.3,22,2906154,0
2007-06-06,21.5,22.7,21,22.4,2350833,0
2007-06-07,22.1,22.4,21.1,21.4,1522126,0
2007-06-08,21.5,21.8,21.1,21.2,1302430,0
2007-06-11,21.2,21.5,20.2,20.6,1422631,0
2007-06-12,20.3,20.4,19.2,19.3,1645908,0
2007-06-13,19.7,20.8,19.3,20.4,1316468,0
2007-06-14,20.8,20.8,20,20.2,881482,0
2007-06-15,20.8,20.8,20,20.1,907733,0
2007-06-18,20,20.2,19.6,19.9,859189,0
2007-06-19,19.8,20.1,19.7,19.9,446899,0
2007-06-20,20.1,20.3,19.7,19.9,493742,0
2007-06-21,19.9,19.9,19.3,19.4,1048408,0
2007-06-22,19.2,19.4,18.9,18.9,939290,0
2007-06-25,18.8,18.8,17.9,18.3,1924285,0
2007-06-26,18.6,18.8,18.1,18.6,1128343,0
2007-06-27,18.5,18.9,18.1,18.7,846193,0
2007-06-28,19,19.4,18.9,19.3,894613,0
2007-06-29,19.3,19.9,19,19.5,1224132,0
2007-07-02,19.7,19.7,19.3,19.6,748557,0
2007-07-03,19.5,19.7,19.5,19.7,292780,0
2007-07-05,19.7,19.8,19.3,19.6,741507,0
2007-07-06,19.6,19.9,19.1,19.5,790995,0
2007-07-09,19.3,19.6,19.3,19.6,373615,0
2007-07-10,19.3,19.5,18.6,18.8,926112,0
2007-07-11,19,19.1,18.3,18.8,954039,0
2007-07-12,19,19.1,18.5,18.6,821518,0
2007-07-13,18.8,19,18.7,18.9,697497,0
2007-07-16,18.8,19,18.5,18.6,513925,0
2007-07-17,18.6,18.6,18.2,18.3,814364,0
2007-07-18,18.3,18.3,17.9,18.1,436661,0
2007-07-19,18.3,18.8,18.1,18.5,727116,0
2007-07-20,18.5,18.7,18,18.1,503883,0
2007-07-23,18.2,18.4,17.6,17.8,874442,0
2007-07-24,17.7,17.8,16.5,17,1263060,0
2007-07-25,17.2,17.3,15.9,16,1089005,0
2007-07-26,15.8,16.2,15,16.1,1399456,0
2007-07-27,16.2,16.9,15.8,16.1,1069060,0
2007-07-30,16.2,16.4,15.5,15.6,934452,0
2007-07-31,15.7,16.2,15.6,15.8,754124,0
2007-08-01,15.8,15.9,15.4,15.8,610726,0
2007-08-02,15.8,15.8,15,15.3,618279,0
2007-08-03,15.2,15.3,14.1,14.2,679178,0
2007-08-06,14.4,14.7,13.2,14.1,1112523,0
2007-08-07,13.9,14.1,13.3,13.6,1069434,0
2007-08-08,13.8,14.8,13.8,14.6,1225633,0
2007-08-09,14.1,14.8,13.2,13.6,1584704,0
2007-08-10,13.3,14,12.8,13.9,1548439,0
2007-08-13,14.2,14.8,14.1,14.3,742362,0
2007-08-14,14.5,14.6,13.9,13.9,601607,0
2007-08-15,13.9,14.8,13.8,14.5,818100,0
2007-08-16,14.1,15.6,14,15.4,1061509,0
2007-08-17,16.6,16.6,15.5,15.8,1183851,0
2007-08-20,16,16.2,15.3,15.8,396278,0
2007-08-21,15.7,16,15.4,15.7,390554,0
2007-08-22,16,16.5,15.9,16.4,613200,0
2007-08-23,16.5,16.5,15.8,16.1,416123,0
2007-08-24,16,16.1,15.5,15.9,466352,0
2007-08-27,15.9,16.11,15.7,15.8,174614,0
2007-08-28,15.8,15.8,14.6,14.8,628300,0
2007-08-29,15,15.3,14.6,15,594031,0
2007-08-30,14.9,15.4,14.5,15.1,490201,0
2007-08-31,15.2,15.7,15.2,15.6,355090,0
2007-09-04,15.3,15.6,15.3,15.5,293507,0
2007-09-05,15.3,15.4,14.8,14.8,885995,0
2007-09-06,15,15.1,14.8,14.9,318303,0
2007-09-07,14.8,14.8,14.2,14.3,496729,0
2007-09-10,14.3,14.6,13.9,14.1,541742,0
2007-09-11,14.5,15.1,14.1,15,1141595,0
2007-09-12,14.8,15.3,14.6,14.8,478302,0
2007-09-13,14.9,15,14.6,14.6,347389,0
2007-09-14,14.6,15,14.6,14.6,243963,0
2007-09-17,14.6,14.8,14.2,14.4,607714,0
2007-09-18,14.7,15.2,14.5,15,473906,0
2007-09-19,15.2,15.4,15,15.3,496970,0
2007-09-20,15.3,15.8,15.1,15.6,706679,0
2007-09-21,15.9,16.2,15.7,16.2,731198,0
2007-09-24,16.2,16.6,15.9,15.9,551853,0
2007-09-25,15.8,16.2,15.7,16,497247,0
2007-09-26,14.2,14.2,13,13.9,2952064,0
2007-09-27,13.9,14.3,13.8,14,832990,0
2007-09-28,14.1,14.1,13.6,13.6,590598,0
2007-10-01,13.6,14.2,13.5,14,688343,0
2007-10-02,14,14.1,13.5,13.7,915913,0
2007-10-03,13.6,13.9,13.4,13.4,922038,0
2007-10-04,13.6,13.7,13.3,13.5,700955,0
2007-10-05,13.5,14.5,13.5,14.4,1073190,0
2007-10-08,14.3,14.7,14.2,14.7,482554,0
2007-10-09,14.6,14.8,14.2,14.4,473077,0
2007-10-10,14.3,14.5,14.2,14.3,358173,0
2007-10-11,14.3,14.5,13.8,13.8,430141,0
2007-10-12,14,14.3,14,14.3,360882,0
2007-10-15,14.1,14.2,13.9,14.1,424309,0
2007-10-16,14,14.2,14,14,390862,0
2007-10-17,14.2,14.3,13.6,13.9,555219,0
2007-10-18,13.8,13.9,12.8,13.8,1411733,0
2007-10-19,13.8,13.8,13.2,13.4,448471,0
2007-10-22,13.3,13.4,13.1,13.3,216101,0
2007-10-23,13.4,13.4,13.1,13.2,305733,0
2007-10-24,13.2,13.4,13,13.3,896980,0
2007-10-25,13.3,13.4,13.1,13.2,349682,0
2007-10-26,13.3,13.3,12.9,13,382052,0
2007-10-29,13.1,13.3,13.1,13.3,328281,0
2007-10-30,13.2,13.5,13.2,13.4,338261,0
2007-10-31,13.5,14.1,13.4,14.1,920418,0
2007-11-01,13.71,15.1,13.51,15.1,412107,0
2007-11-02,14.72,14.87,12.9,13.44,667027,0
2007-11-05,12.9,13.13,12.15,12.22,1151837,0
2007-11-06,12.28,13.59,12.23,13.43,1187647,0
2007-11-07,13.24,13.43,12.28,12.36,689218,0
2007-11-08,12.3,12.6,11.84,12.15,548460,0
2007-11-09,11.85,11.95,11.34,11.67,545080,0
2007-11-12,11.6,11.81,11.33,11.43,380944,0
2007-11-13,11.23,12.05,11.11,12,622310,0
2007-11-14,12.4,12.4,11.38,11.43,551073,0
2007-11-15,11.38,11.39,10.54,10.68,761908,0
2007-11-16,10.71,10.98,10.3,10.49,750065,0
2007-11-19,10.4,10.44,9.7,9.96,665308,0
2007-11-20,10.08,10.26,9.7,9.98,468791,0
2007-11-21,9.66,10.06,9.66,9.68,485747,0
2007-11-23,9.74,10.32,9.68,10.26,263273,0
2007-11-26,10.23,10.65,9.89,9.97,596037,0
2007-11-27,9.9,10.04,9.66,9.86,586466,0
2007-11-28,9.94,10.25,9.92,10.22,694555,0
2007-11-29,10.17,10.5,10.08,10.35,333404,0
2007-11-30,10.52,10.64,10.3,10.37,517825,0
2007-12-03,10.26,10.58,10.2,10.33,569585,0
2007-12-04,10.3,13.88,10.3,13.33,4554115,0
2007-12-05,13.54,13.9,13.02,13.2,1338058,0
2007-12-06,13.15,13.9,13.06,13.9,1046707,0
2007-12-07,13.91,14.78,13.91,14.59,972337,0
2007-12-10,14.4,14.95,14.15,14.35,832376,0
2007-12-11,14.39,14.52,13.5,13.56,720276,0
2007-12-12,13.94,14,13.24,13.52,595252,0
2007-12-13,13.21,13.53,13.01,13.47,429302,0
2007-12-14,13.13,13.51,13.07,13.13,364738,0
2007-12-17,13.1,13.33,12.91,12.92,652668,0
2007-12-18,12.99,13.35,12.9,13.14,452930,0
2007-12-19,13.1,13.26,12.96,13.04,368956,0
2007-12-20,13.2,13.57,13.06,13.54,599234,0
2007-12-21,13.84,13.85,13.6,13.85,1130652,0
2007-12-24,13.62,13.95,13.42,13.54,387126,0
2007-12-26,13.5,13.75,13.37,13.66,451643,0
2007-12-27,13.81,14.13,13.2,13.27,404184,0
2007-12-28,13.2,13.41,13.12,13.19,488711,0
2007-12-31,13.03,13.15,12.89,13.09,524873,0
2008-01-02,13.56,13.56,12.75,12.88,534605,0
2008-01-03,12.93,13,12.5,12.54,635073,0
2008-01-04,12.5,12.5,12.13,12.26,729769,0
2008-01-07,12.11,12.62,11.94,12.36,633799,0
2008-01-08,12.35,12.65,12.03,12.08,1077826,0
2008-01-09,12.04,12.65,11.89,12.64,788498,0
2008-01-10,12.44,13,12.27,12.84,686548,0
2008-01-11,12.76,12.94,12.11,12.18,593221,0
2008-01-14,11.84,12.77,11.82,12.58,486091,0
2008-01-15,12.46,12.48,12.06,12.09,495136,0
2008-01-16,11.62,12.66,11.62,12.3,682840,0
2008-01-17,12.29,12.53,11.9,11.96,510966,0
2008-01-18,11.98,12.17,11.49,11.81,591071,0
2008-01-22,10.86,11.99,10.86,11.4,709753,0
2008-01-23,11.2,11.99,11.03,11.88,949428,0
2008-01-24,11.88,12.2,11.78,12,713863,0
2008-01-25,12.07,12.15,11.8,11.89,381247,0
2008-01-28,11.84,12.33,11.67,12.26,595807,0
2008-01-29,11.89,12.36,11.89,12.21,387929,0
2008-01-30,12.1,12.5,11.9,12.17,510004,0
2008-01-31,11.95,12.96,11.93,12.9,550281,0
2008-02-01,12.98,13.27,12.64,13.15,447852,0
2008-02-04,13.14,13.55,13.1,13.54,532438,0
2008-02-05,13.21,13.48,12.86,12.87,416518,0
2008-02-06,13,13.12,12.34,12.38,391629,0
2008-02-07,12.16,12.2,11.6,11.73,947877,0
2008-02-08,11.76,11.76,11.46,11.56,430163,0
2008-02-11,11.59,11.59,11.21,11.21,385065,0
2008-02-12,11.29,11.69,11.26,11.32,389662,0
2008-02-13,11.42,11.81,11.4,11.78,276029,0
2008-02-14,11.83,12.23,11.72,11.73,369950,0
2008-02-15,11.6,11.93,11.53,11.8,316988,0
2008-02-19,11.78,11.87,11.56,11.63,224202,0
2008-02-20,11.45,11.65,11.4,11.65,444068,0
2008-02-21,11.68,11.73,11.37,11.43,483081,0
2008-02-22,11.42,11.5,11.19,11.34,642429,0
2008-02-25,11.29,11.68,11.25,11.63,335327,0
2008-02-26,11.5,12.04,11.35,11.99,565643,0
2008-02-27,11.9,12.15,11.85,12.03,248347,0
2008-02-28,11.96,12,11.68,11.79,512263,0
2008-02-29,11.62,11.72,11.49,11.49,480326,0
2008-03-03,11.54,11.71,11.08,11.31,471194,0
2008-03-04,11.01,11.54,11.01,11.42,712620,0
2008-03-05,11.29,11.71,11.29,11.59,599629,0
2008-03-06,11.51,11.63,11.1,11.1,655317,0
2008-03-07,11,11.34,10.95,11.07,623660,0
2008-03-10,11.04,11.16,10.55,10.62,2262190,0
2008-03-11,11.04,11.25,10.36,10.75,1721967,0
2008-03-12,10.75,11.31,10.6,11.08,1561304,0
2008-03-13,10.89,11.26,10.8,11.15,702041,0
2008-03-14,11.02,11.43,11.02,11.31,767776,0
2008-03-17,11.02,11.26,10.8,11.03,697786,0
2008-03-18,11.29,12.32,11.25,12.29,867044,0
2008-03-19,12.25,12.48,11.82,11.82,942873,0
2008-03-20,12,12.63,11.82,12.56,1192495,0
2008-03-24,12.62,13.44,12.6,13.43,955892,0
2008-03-25,12.86,13.71,12.85,13.66,629713,0
2008-03-26,13.45,13.57,13.02,13.24,422506,0
2008-03-27,13.31,13.46,13.05,13.25,375792,0
2008-03-28,13.3,13.47,12.91,12.99,327326,0
2008-03-31,12.93,13.35,12.77,13.26,507529,0
2008-04-01,13.59,13.7,13.3,13.7,491077,0
2008-04-02,13.6,13.75,13.4,13.48,411064,0
2008-04-03,13.39,13.62,13.24,13.47,365980,0
2008-04-04,13.32,13.6,13.16,13.41,303724,0
2008-04-07,13.48,13.64,13.35,13.59,320147,0
2008-04-08,13.42,13.73,13.42,13.6,328729,0
2008-04-09,13.67,13.85,13.39,13.5,440959,0
2008-04-10,13.31,13.72,13.31,13.62,276160,0
2008-04-11,13.4,13.46,12.85,12.97,316965,0
2008-04-14,13,13.2,12.79,12.91,314798,0
2008-04-15,12.97,13.41,12.92,13.32,397784,0
2008-04-16,13.48,13.84,13.48,13.7,510040,0
2008-04-17,13.61,13.68,13.39,13.57,291744,0
2008-04-18,13.85,13.85,13.62,13.71,455472,0
2008-04-21,13.58,14.07,13.55,13.96,343312,0
2008-04-22,13.89,13.96,13.15,13.3,613816,0
2008-04-23,13.16,13.65,13.16,13.59,293558,0
2008-04-24,13.59,13.93,13.31,13.76,343673,0
2008-04-25,13.82,13.91,13.42,13.6,470853,0
2008-04-28,13.56,13.71,13.45,13.61,286300,0
2008-04-29,13.57,13.82,13.5,13.75,212084,0
2008-04-30,13.76,13.93,13.64,13.83,380378,0
2008-05-01,13.81,14.75,13.81,14.75,831912,0
2008-05-02,14.95,15.23,14.3,14.33,612312,0
2008-05-05,14.35,14.39,13.81,14.12,452754,0
2008-05-06,14.12,14.4,13.82,14.35,366370,0
2008-05-07,14.39,14.44,14.05,14.1,351690,0
2008-05-08,14.13,14.16,13.82,14.02,352785,0
2008-05-09,13.83,14.27,13.76,14.1,263295,0
2008-05-12,14.1,14.58,14,14.52,347092,0
2008-05-13,14.51,14.77,14.46,14.64,344745,0
2008-05-14,14.69,14.74,14.45,14.45,395611,0
2008-05-15,14.39,14.53,14.28,14.49,243783,0
2008-05-16,14.56,14.58,14.28,14.46,277003,0
2008-05-19,14.45,14.45,14.25,14.28,356217,0
2008-05-20,14.24,14.28,14.1,14.22,337587,0
2008-05-21,14.19,14.35,14.07,14.25,424342,0
2008-05-22,14.28,14.3,14,14.26,308426,0
2008-05-23,14.14,14.28,14.05,14.16,252567,0
2008-05-27,14.09,14.47,14.04,14.27,325467,0
2008-05-28,14.27,14.63,14.26,14.58,326234,0
2008-05-29,14.55,15.24,14.55,15.19,386948,0
2008-05-30,15.09,15.44,14.87,14.98,654464,0
2008-06-02,14.92,15.01,14.51,14.64,356390,0
2008-06-03,14.79,15.32,14.7,14.83,656553,0
2008-06-04,14.7,15.23,14.7,14.99,472403,0
2008-06-05,15.12,15.45,15.1,15.39,545665,0
2008-06-06,15.29,15.33,14.77,14.79,397205,0
2008-06-09,14.9,15.11,14.73,15.01,790959,0
2008-06-10,12.5,12.5,11.2,11.3,3837951,0
2008-06-11,11.18,11.43,10.76,10.87,1451135,0
2008-06-12,11,11.3,10.67,10.75,1019226,0
2008-06-13,10.99,11.4,10.83,11.4,815765,0
2008-06-16,11.39,11.54,11.2,11.41,670550,0
2008-06-17,11.49,11.49,10.87,11.17,420498,0
2008-06-18,10.82,11.08,10.73,10.95,992971,0
2008-06-19,10.76,11.64,10.76,11.6,699644,0
2008-06-20,11.54,11.98,11.36,11.89,1492952,0
2008-06-23,11.95,11.99,11.5,11.52,652714,0
2008-06-24,11.46,11.63,11.27,11.35,422700,0
2008-06-25,11.38,11.76,11.38,11.68,658341,0
2008-06-26,11.56,11.63,11.05,11.16,557481,0
2008-06-27,11.16,11.16,10.72,10.96,893181,0
2008-06-30,10.96,11.11,10.59,10.6,600858,0
2008-07-01,10.55,10.74,10.34,10.52,819829,0
2008-07-02,10.5,10.59,10.14,10.15,435396,0
2008-07-03,10.5,10.5,10.01,10.11,244360,0
2008-07-07,10.01,10.38,10,10.07,461894,0
2008-07-08,10.07,10.82,9.98,10.82,463484,0
2008-07-09,10.78,10.79,10.38,10.38,450577,0
2008-07-10,10.36,11.28,10.36,10.74,548033,0
2008-07-11,10.62,11.74,10.6,11.09,547263,0
2008-07-14,11.15,11.24,10.61,10.81,428329,0
2008-07-15,10.41,11.2,10.2,10.8,437936,0
2008-07-16,10.8,11.41,10.75,11.4,433657,0
2008-07-17,11.4,11.4,10.76,10.95,755181,0
2008-07-18,10.96,11.16,10.64,11.08,666556,0
2008-07-21,11.1,11.29,10.93,11.15,278194,0
2008-07-22,11.12,11.7,10.79,11.66,395450,0
2008-07-23,11.17,12.05,11.17,11.89,637016,0
2008-07-24,11.9,12.01,11.6,11.7,347292,0
2008-07-25,11.78,12.49,11.78,12.39,576101,0
2008-07-28,12.24,12.41,12.1,12.21,299215,0
2008-07-29,12.17,12.72,12.15,12.47,457772,0
2008-07-30,12.05,12.6,12.05,12.32,313675,0
2008-07-31,11.94,12.52,11.94,12.24,300289,0
2008-08-01,12.2,12.44,11.95,12.36,194321,0
2008-08-04,12.3,12.36,11.88,12.03,239340,0
2008-08-05,12.09,12.16,11.86,11.94,390119,0
2008-08-06,11.89,11.95,11.86,11.9,476005,0
2008-08-07,11.85,11.92,11.65,11.68,263977,0
2008-08-08,11.65,11.9,11.52,11.9,256100,0
2008-08-11,11.89,12.24,11.79,12.06,367398,0
2008-08-12,12.05,12.34,11.93,12.09,316610,0
2008-08-13,12.1,12.29,12.05,12.19,280964,0
2008-08-14,12.08,12.26,12.08,12.15,327975,0
2008-08-15,12.27,12.29,11.82,12.16,374137,0
2008-08-18,12.21,12.41,12,12.07,178328,0
2008-08-19,11.96,12,11.74,11.82,179581,0
2008-08-20,11.89,12.01,11.78,11.82,200279,0
2008-08-21,11.65,11.9,11.46,11.71,185988,0
2008-08-22,11.81,11.85,11.57,11.81,287688,0
2008-08-25,11.72,11.72,11.47,11.51,192035,0
2008-08-26,11.49,11.72,11.36,11.61,186155,0
2008-08-27,11.59,11.81,11.35,11.6,238575,0
2008-08-28,11.63,11.99,11.53,11.9,167350,0
2008-08-29,11.85,11.97,11.73,11.79,190925,0
2008-09-02,11.99,12.05,10.99,11.13,734814,0
2008-09-03,11,11.29,10.95,11.09,325419,0
2008-09-04,11.01,11.04,10.71,10.84,332360,0
2008-09-05,10.75,10.9,10.56,10.76,284103,0
2008-09-08,11.12,11.18,10.72,11,278024,0
2008-09-09,11.03,11.35,10.67,10.67,352880,0
2008-09-10,10.84,11.14,10.55,11.03,340357,0
2008-09-11,10.87,11.16,10.76,11.1,389201,0
2008-09-12,10.98,11.26,10.88,11.19,296175,0
2008-09-15,10.88,11.16,10.51,10.53,301034,0
2008-09-16,10.14,10.76,10.14,10.3,624435,0
2008-09-17,10.17,10.4,9.5,9.67,574883,0
2008-09-18,9.82,10.22,9.36,10.14,891936,0
2008-09-19,11.18,11.5,10.79,11.5,1031022,0
2008-09-22,11.47,11.5,11,11.3,159375,0
2008-09-23,11.25,11.29,10.79,11.05,158112,0
2008-09-24,10.95,11.27,10.66,10.66,215523,0
2008-09-25,10.94,11.3,10.66,10.82,259467,0
2008-09-26,10.54,10.65,10.05,10.36,248622,0
2008-09-29,10.32,10.32,8.89,8.89,310685,0
2008-09-30,9,10.02,8.17,9.61,270948,0
2008-10-01,9.51,9.61,9.29,9.33,114234,0
2008-10-02,9.24,9.25,8.3,8.64,162664,0
2008-10-03,7.99,8.5,7.55,7.57,357345,0
2008-10-06,7.31,7.52,6.58,6.91,436488,0
2008-10-07,6.56,6.94,6.09,6.1,285846,0
2008-10-08,5.43,6.14,5.39,5.77,661779,0
2008-10-09,5.35,5.95,5.31,5.35,515731,0
2008-10-10,4.51,5.73,4.37,5.7,571059,0
2008-10-13,5.9,6.55,5.81,6.47,632470,0
2008-10-14,6.7,6.99,6.42,6.58,429233,0
2008-10-15,6.46,6.55,5.86,5.88,287181,0
2008-10-16,5.91,6.38,5.89,6.31,473393,0
2008-10-17,5.71,6.9,5.71,6.41,390689,0
2008-10-20,6.42,6.87,6.39,6.68,302201,0
2008-10-21,6.53,6.72,6.06,6.09,300202,0
2008-10-22,6.02,6.26,5.65,5.72,293066,0
2008-10-23,5.74,5.82,5.2,5.53,343654,0
2008-10-24,4.9,5.19,4.5,4.96,248711,0
2008-10-27,4.5,4.94,4.41,4.69,256499,0
2008-10-28,4.84,5.23,4.6,5.17,293554,0
2008-10-29,5.17,5.52,4.79,5.23,169892,0
2008-10-30,5.41,5.41,4.84,5.13,235827,0
2008-10-31,5.03,5.56,4.99,5.56,368057,0
2008-11-03,5.29,5.9,5.29,5.46,179316,0
2008-11-04,5.48,5.59,5.16,5.2,336810,0
2008-11-05,5.2,5.21,4.66,4.73,319777,0
2008-11-06,4.7,4.83,4.46,4.5,237747,0
2008-11-07,4.46,4.83,4.32,4.44,226718,0
2008-11-10,4.53,4.57,4.2,4.22,208239,0
2008-11-11,4.2,4.24,3.68,3.72,577711,0
2008-11-12,3.65,3.84,3.5,3.5,338952,0
2008-11-13,3.49,4.04,3.25,4.02,422836,0
2008-11-14,3.64,3.91,3.4,3.42,315510,0
2008-11-17,3.51,3.68,3.36,3.58,293020,0
2008-11-18,3.5,3.59,3.26,3.39,228546,0
2008-11-19,3.29,3.39,2.91,2.91,360729,0
2008-11-20,2.88,3.25,2.71,2.79,348150,0
2008-11-21,3.04,3.46,2.85,3.46,478589,0
2008-11-24,3.5,3.71,3.36,3.7,316579,0
2008-11-25,3.59,3.95,3.32,3.95,266771,0
2008-11-26,3.81,4.17,3.63,4.17,245067,0
2008-11-28,4,4.44,3.85,4.44,73526,0
2008-12-01,4,4.13,3.01,3.13,509724,0
2008-12-02,3.22,3.71,3.06,3.71,322084,0
2008-12-03,3.5,3.93,3.47,3.89,365774,0
2008-12-04,3.81,3.97,3.6,3.72,200285,0
2008-12-05,3.5,3.7,3.3,3.6,598281,0
2008-12-08,3.69,3.88,3.56,3.71,467200,0
2008-12-09,3.49,3.74,3.1,3.17,589298,0
2008-12-10,3.2,3.33,3.11,3.17,673200,0
2008-12-11,3.15,3.2,2.89,2.92,506732,0
2008-12-12,2.88,3.01,2.73,2.91,958126,0
2008-12-15,3.31,3.39,2.68,2.7,468264,0
2008-12-16,2.77,2.98,2.72,2.91,396829,0
2008-12-17,2.87,2.95,2.76,2.91,345505,0
2008-12-18,3,3.05,2.91,3.03,650857,0
2008-12-19,3.18,3.3,2.96,3.02,647706,0
2008-12-22,2.99,3.05,2.71,2.89,279207,0
2008-12-23,2.99,3.05,2.75,2.93,317434,0
2008-12-24,3.04,3.05,2.84,2.84,150786,0
2008-12-26,2.9,2.98,2.83,2.9,68795,0
2008-12-29,2.9,2.99,2.7,2.75,326260,0
2008-12-30,2.86,2.9,2.4,2.71,946081,0
2008-12-31,2.67,2.93,2.67,2.89,361152,0
2009-01-02,2.98,2.99,2.75,2.97,230096,0
2009-01-05,3.02,3.36,2.89,3.3,335439,0
2009-01-06,3.39,3.49,3.25,3.47,329094,0
2009-01-07,3.37,3.39,2.98,3.04,655249,0
2009-01-08,3.04,3.16,3,3.04,177656,0
2009-01-09,3.05,3.05,2.9,2.92,350925,0
2009-01-12,2.93,2.94,2.71,2.73,260753,0
2009-01-13,2.73,2.9,2.7,2.72,187263,0
2009-01-14,2.7,2.74,2.5,2.53,334020,0
2009-01-15,2.53,2.54,2.4,2.53,250029,0
2009-01-16,2.58,2.74,2.4,2.53,175439,0
2009-01-20,2.43,2.52,2.31,2.32,246157,0
2009-01-21,2.38,2.4,2.3,2.33,290259,0
2009-01-22,2.28,2.3,2.2,2.2,192228,0
2009-01-23,2.2,2.3,2.2,2.27,137832,0
2009-01-26,2.26,2.44,2.22,2.28,243771,0
2009-01-27,2.28,2.54,2.27,2.52,192222,0
2009-01-28,2.6,2.7,2.52,2.68,128823,0
2009-01-29,2.63,2.63,2.39,2.41,142883,0
2009-01-30,2.38,2.55,2.32,2.33,175784,0
2009-02-02,2.33,2.54,2.33,2.49,172680,0
2009-02-03,2.52,2.52,2.39,2.5,258371,0
2009-02-04,2.49,2.64,2.39,2.41,195140,0
2009-02-05,2.37,2.5,2.3,2.41,152544,0
2009-02-06,2.41,2.52,2.41,2.5,188870,0
2009-02-09,2.44,2.52,2.42,2.52,76643,0
2009-02-10,2.5,2.54,2.31,2.31,107386,0
2009-02-11,2.35,2.43,2.28,2.28,76348,0
2009-02-12,2.27,2.35,2.25,2.32,109398,0
2009-02-13,2.33,2.36,2.21,2.24,202065,0
2009-02-17,2.2,2.31,2.16,2.16,193163,0
2009-02-18,2.15,2.29,2.13,2.18,123571,0
2009-02-19,2.21,2.25,2.16,2.2,108104,0
2009-02-20,2.15,2.29,2.1,2.11,184908,0
2009-02-23,2.15,2.24,1.97,1.97,118537,0
2009-02-24,2,2.13,1.97,2.11,176674,0
2009-02-25,2.14,2.15,2,2.11,183485,0
2009-02-26,2.1,2.12,2,2,123272,0
2009-02-27,1.98,2.08,1.9,1.9,209843,0
2009-03-02,1.84,1.92,1.81,1.81,219877,0
2009-03-03,1.8,1.93,1.75,1.75,193925,0
2009-03-04,1.76,1.8,1.75,1.79,123747,0
2009-03-05,1.75,1.77,1.66,1.67,135938,0
2009-03-06,1.7,1.77,1.62,1.75,248132,0
2009-03-09,1.68,1.74,1.62,1.63,172264,0
2009-03-10,1.62,1.91,1.62,1.9,216893,0
2009-03-11,2.1,2.2,2.05,2.05,233409,0
2009-03-12,2.05,2.32,2.05,2.32,251856,0
2009-03-13,2.32,2.32,2.23,2.31,109457,0
2009-03-16,2.32,2.32,2.1,2.15,130289,0
2009-03-17,2.14,2.32,2.11,2.32,101147,0
2009-03-18,2.3,2.75,2.3,2.7,287875,0
2009-03-19,2.72,2.75,2.47,2.7,99538,0
2009-03-20,2.73,2.87,2.56,2.61,284536,0
2009-03-23,2.71,2.89,2.63,2.75,283006,0
2009-03-24,2.73,2.77,2.55,2.56,96858,0
2009-03-25,2.64,2.82,2.37,2.81,168010,0
2009-03-26,2.89,2.91,2.84,2.91,163166,0
2009-03-27,2.9,2.9,2.71,2.71,116220,0
2009-03-30,2.62,2.7,2.57,2.65,126498,0
2009-03-31,2.71,2.77,2.59,2.59,405556,0
2009-04-01,2.59,2.94,2.4,2.87,249360,0
2009-04-02,2.95,3.1,2.8,3.05,267807,0
2009-04-03,3.03,3.24,2.99,3.24,230317,0
2009-04-06,3.17,3.22,3,3.18,175908,0
2009-04-07,3.06,3.4,3.06,3.26,181908,0
2009-04-08,3.31,3.4,3.15,3.34,117178,0
2009-04-09,3.44,3.6,3.38,3.5,280815,0
2009-04-13,3.45,3.55,3.18,3.5,188167,0
2009-04-14,3.48,3.51,3.26,3.45,217409,0
2009-04-15,3.46,3.52,3.45,3.51,109858,0
2009-04-16,3.62,3.73,3.58,3.62,218956,0
2009-04-17,3.63,3.75,3.6,3.66,183601,0
2009-04-20,3.62,3.74,3.32,3.34,280888,0
2009-04-21,3.33,3.7,3.21,3.7,328794,0
2009-04-22,3.66,3.94,3.58,3.83,237135,0
2009-04-23,3.9,3.9,3.63,3.75,269573,0
2009-04-24,3.76,3.98,3.72,3.88,177962,0
2009-04-27,3.8,3.84,3.52,3.55,183133,0
2009-04-28,3.47,3.83,3.46,3.7,76874,0
2009-04-29,3.74,3.95,3.67,3.91,128235,0
2009-04-30,3.97,3.97,3.7,3.7,168792,0
2009-05-01,3.67,3.74,3.53,3.55,119405,0
2009-05-04,3.62,4.02,3.62,4,392327,0
2009-05-05,4,4.01,3.85,4,380396,0
2009-05-06,4.02,4.16,3.98,4.06,248725,0
2009-05-07,4.08,4.17,3.87,3.91,252442,0
2009-05-08,4,4.1,3.92,4.1,233630,0
2009-05-11,3.99,4.08,3.91,4.05,147719,0
2009-05-12,4.05,4.11,3.98,4.04,135047,0
2009-05-13,3.98,4.02,3.9,3.94,213603,0
2009-05-14,3.88,4.12,3.8,4.04,117689,0
2009-05-15,4.08,4.18,4.04,4.18,189531,0
2009-05-18,4.19,4.3,4.17,4.25,178209,0
2009-05-19,4.3,4.33,4.2,4.26,127468,0
2009-05-20,4.33,4.35,4.05,4.06,147741,0
2009-05-21,4,4.1,3.94,4.09,157684,0
2009-05-22,4.11,4.12,3.99,3.99,70193,0
2009-05-26,4,4.17,3.99,4.15,177176,0
2009-05-27,4.11,4.29,4.06,4.07,105764,0
2009-05-28,4.1,4.15,4.02,4.1,77177,0
2009-05-29,4.14,4.27,4.04,4.25,155166,0
2009-06-01,4.25,4.35,4.21,4.34,217313,0
2009-06-02,4.38,4.45,4.19,4.34,202632,0
2009-06-03,4.3,4.34,4.2,4.34,61142,0
2009-06-04,4.36,4.43,4.07,4.37,228668,0
2009-06-05,4.41,4.41,4.16,4.23,175886,0
2009-06-08,4.14,4.27,4.1,4.11,111912,0
2009-06-09,4.2,4.31,4.15,4.16,211327,0
2009-06-10,5.06,5.6,5.06,5.58,1416739,0
2009-06-11,5.57,6.02,5.52,5.85,496086,0
2009-06-12,5.79,6.7,5.75,6.57,640754,0
2009-06-15,6.49,6.67,6.17,6.63,480244,0
2009-06-16,6.77,7.1,6.42,6.5,560895,0
2009-06-17,6.5,7.01,6.35,6.84,440645,0
2009-06-18,6.84,6.96,6.71,6.73,231978,0
2009-06-19,6.89,6.93,6.62,6.79,375474,0
2009-06-22,6.66,6.89,6.4,6.4,243540,0
2009-06-23,6.49,6.66,6.29,6.3,268639,0
2009-06-24,6.41,6.71,6.35,6.46,287159,0
2009-06-25,6.37,6.85,6.35,6.75,238879,0
2009-06-26,6.75,7.05,6.75,7.05,731985,0
2009-06-29,7.15,7.18,6.93,7.01,397534,0
2009-06-30,7.03,7.16,6.85,6.86,291844,0
2009-07-01,6.9,7.1,6.86,7,296198,0
2009-07-02,6.79,6.96,6.75,6.8,227966,0
2009-07-06,6.75,6.8,6.45,6.7,203682,0
2009-07-07,6.67,6.67,5.51,6.35,368240,0
2009-07-08,6.31,6.52,6.29,6.34,332421,0
2009-07-09,6.38,6.88,6.35,6.69,269850,0
2009-07-10,6.6,6.87,6.36,6.64,205863,0
2009-07-13,6.65,6.98,6.48,6.98,175393,0
2009-07-14,6.96,6.99,6.93,6.98,270313,0
2009-07-15,7,7.23,6.99,7.22,365812,0
2009-07-16,7.13,7.28,7.04,7.21,230284,0
2009-07-17,7.24,7.25,7.09,7.2,190161,0
2009-07-20,7.23,7.25,7.1,7.2,137156,0
2009-07-21,7.21,7.29,7.13,7.18,279711,0
2009-07-22,7.09,7.24,6.94,6.97,265323,0
2009-07-23,6.94,7.2,6.85,7.05,245238,0
2009-07-24,6.95,7.1,6.89,6.97,157465,0
2009-07-27,6.98,7.17,6.91,7.13,176180,0
2009-07-28,7.05,7.18,7.01,7.14,127937,0
2009-07-29,7.12,7.28,7.12,7.14,104926,0
2009-07-30,7.2,7.37,7.15,7.28,199426,0
2009-07-31,7.22,7.48,7.12,7.13,287530,0
2009-08-03,7.19,7.37,7.13,7.29,197289,0
2009-08-04,7.25,7.4,7.16,7.35,155256,0
2009-08-05,7.35,7.4,7.15,7.18,243235,0
2009-08-06,7.25,7.25,6.88,6.91,216954,0
2009-08-07,7.08,7.36,6.91,7.24,247102,0
2009-08-10,7.06,7.4,7.06,7.32,165167,0
2009-08-11,7.24,7.38,7.11,7.18,111391,0
2009-08-12,7.2,7.46,7.19,7.37,160441,0
2009-08-13,7.46,7.46,7.27,7.4,77848,0
2009-08-14,7.36,7.48,7,7.11,177231,0
2009-08-17,7,7.06,6.76,6.79,233302,0
2009-08-18,6.83,7.1,6.83,6.97,168869,0
2009-08-19,6.87,7.12,6.87,7.12,77331,0
2009-08-20,7.12,7.2,6.86,7.19,80250,0
2009-08-21,7.3,7.36,7.07,7.28,218613,0
2009-08-24,7.25,7.33,7.19,7.23,114557,0
2009-08-25,7.25,7.35,7.19,7.3,152229,0
2009-08-26,7.25,7.4,7.25,7.4,107771,0
2009-08-27,7.33,7.35,7.1,7.18,140989,0
2009-08-28,7.23,7.3,7.06,7.08,119600,0
2009-08-31,7.05,7.27,7.03,7.18,309570,0
2009-09-01,7.2,7.8,7.07,7.1,526109,0
2009-09-02,7.1,7.36,7.1,7.21,447679,0
2009-09-03,7.3,7.49,7.1,7.49,170421,0
2009-09-04,7.49,7.51,7.22,7.41,179936,0
2009-09-08,7.43,7.65,7.43,7.64,155651,0
2009-09-09,7.59,8.03,7.56,7.83,238128,0
2009-09-10,7.8,7.87,7.74,7.85,193624,0
2009-09-11,7.74,8,7.74,7.96,162340,0
2009-09-14,7.84,7.95,7.81,7.88,89313,0
2009-09-15,7.84,7.94,7.75,7.86,103133,0
2009-09-16,7.92,7.94,7.83,7.92,110430,0
2009-09-17,7.94,8.07,7.82,8,234767,0
2009-09-18,8.03,8.23,7.82,8.2,369641,0
2009-09-21,8.07,8.28,8.02,8.23,187509,0
2009-09-22,8.29,8.5,8.25,8.44,155973,0
2009-09-23,8.47,8.78,8.41,8.53,252683,0
2009-09-24,8.5,8.76,8.45,8.54,198068,0
2009-09-25,8.53,8.69,8.25,8.44,148539,0
2009-09-28,8.54,8.96,8.4,8.92,454974,0
2009-09-29,8.82,8.89,8.6,8.81,248145,0
2009-09-30,8.62,8.62,7.93,8.09,708835,0
2009-10-01,8,8.06,7.5,7.53,367452,0
2009-10-02,7.5,7.58,7.21,7.25,279218,0
2009-10-05,7.21,7.73,7.21,7.56,232394,0
2009-10-06,7.6,7.83,7.6,7.76,158032,0
2009-10-07,7.62,7.73,7.34,7.48,438378,0
2009-10-08,7.55,7.81,7.5,7.54,207764,0
2009-10-09,7.56,7.84,7.54,7.83,124806,0
2009-10-12,7.84,7.95,7.67,7.76,141001,0
2009-10-13,7.77,7.91,7.66,7.87,142896,0
2009-10-14,7.97,7.98,7.71,7.84,150665,0
2009-10-15,7.78,7.9,7.66,7.8,97988,0
2009-10-16,7.69,7.91,7.56,7.73,188940,0
2009-10-19,7.73,8.45,7.73,8.38,242503,0
2009-10-20,8.42,8.44,8.08,8.22,140616,0
2009-10-21,8.15,8.4,7.84,8.09,199841,0
2009-10-22,8.09,8.38,7.89,8.25,163595,0
2009-10-23,8.26,8.65,8.13,8.64,323693,0
2009-10-26,8.58,8.86,8.58,8.74,294894,0
2009-10-27,8.82,8.85,8.61,8.66,196191,0
2009-10-28,8.55,8.62,7.99,8.05,257196,0
2009-10-29,8.1,8.56,8.1,8.38,282745,0
2009-10-30,8.33,8.44,8.06,8.22,342454,0
2009-11-02,8.21,8.29,7.75,8.03,287751,0
2009-11-03,7.9,8.04,7.75,8.03,199990,0
2009-11-04,8.03,8.07,7.82,7.86,157947,0
2009-11-05,8.04,8.4,7.95,8.39,249032,0
2009-11-06,8.24,8.33,8.07,8.22,144620,0
2009-11-09,8.3,8.52,8.25,8.39,240932,0
2009-11-10,8.35,8.53,8.18,8.19,117204,0
2009-11-11,8.32,8.47,8.24,8.34,105022,0
2009-11-12,8.33,8.43,8.07,8.11,110792,0
2009-11-13,8.17,8.34,7.92,8.04,147026,0
2009-11-16,8.11,8.36,8.08,8.33,172242,0
2009-11-17,8.25,8.32,8.21,8.26,200396,0
2009-11-18,8.22,8.22,8.06,8.16,64424,0
2009-11-19,8.1,8.16,7.99,8.08,165153,0
2009-11-20,7.98,8.11,7.95,8.03,153820,0
2009-11-23,8.11,8.46,8.11,8.44,180890,0
2009-11-24,8.42,8.45,8.06,8.14,123618,0
2009-11-25,8.17,8.24,8.06,8.06,92559,0
2009-11-27,8,8.18,7.88,7.91,136434,0
2009-11-30,7.87,8.12,7.75,8.08,287831,0
2009-12-01,8.2,8.26,7.94,7.95,197562,0
2009-12-02,7.95,8.13,7.95,8.07,123216,0
2009-12-03,8.05,8.14,7.89,7.92,131564,0
2009-12-04,8.15,8.35,8,8.33,250437,0
2009-12-07,8.3,8.41,8.11,8.39,114806,0
2009-12-08,8.29,8.86,8.29,8.85,466722,0
2009-12-09,8.75,8.99,8.57,8.97,398944,0
2009-12-10,8.89,8.95,8.75,8.8,157631,0
2009-12-11,8.82,9.17,8.62,9.14,363994,0
2009-12-14,9.17,9.22,9.01,9.14,254173,0
2009-12-15,9.15,9.24,9.03,9.04,223854,0
2009-12-16,9.12,9.25,9.07,9.21,216076,0
2009-12-17,9.1,9.25,9.1,9.22,225101,0
2009-12-18,9.25,9.46,9.19,9.43,455605,0
2009-12-21,9.44,9.6,9.25,9.59,371087,0
2009-12-22,9.53,9.59,9.35,9.54,218296,0
2009-12-23,9.56,9.66,9.43,9.63,131318,0
2009-12-24,9.65,9.65,9.23,9.55,87337,0
2009-12-28,9.54,9.68,9.49,9.55,138295,0
2009-12-29,9.54,9.6,9.48,9.54,120287,0
2009-12-30,9.44,9.6,9.44,9.6,153098,0
2009-12-31,9.57,9.65,9.41,9.41,176721,0
2010-01-04,9.64,9.9,9.57,9.9,327471,0
2010-01-05,9.89,9.9,9.57,9.77,277187,0
2010-01-06,9.77,9.89,9.71,9.83,283991,0
2010-01-07,9.85,10.11,9.72,10.1,388110,0
2010-01-08,10.03,10.13,10.01,10.13,159849,0
2010-01-11,10.17,10.2,10.1,10.17,172887,0
2010-01-12,10.11,10.19,9.98,10.13,229213,0
2010-01-13,10.18,10.4,10.02,10.37,328178,0
2010-01-14,10.3,10.61,10.21,10.5,313679,0
2010-01-15,10.55,10.62,10.08,10.34,290651,0
2010-01-19,10.31,10.59,10.31,10.48,363907,0
2010-01-20,10.42,10.48,10.18,10.3,226977,0
2010-01-21,10.35,10.5,10.03,10.06,185441,0
2010-01-22,10.06,10.16,9.87,10.08,393114,0
2010-01-25,10.16,10.21,10.04,10.11,327030,0
2010-01-26,10.02,10.23,9.99,10.06,315159,0
2010-01-27,10,10.25,10,10.23,113791,0
2010-01-28,10.25,10.25,10.08,10.1,212958,0
2010-01-29,10.12,10.22,9.93,10.15,315142,0
2010-02-01,10.17,10.45,10.1,10.41,345422,0
2010-02-02,10.38,10.45,10.11,10.24,209869,0
2010-02-03,10.15,10.27,9.9,10.02,163826,0
2010-02-04,9.92,10.01,9.59,9.6,292857,0
2010-02-05,9.57,9.69,9.33,9.47,244876,0
2010-02-08,9.45,9.57,9.2,9.43,264236,0
2010-02-09,9.54,9.58,9.32,9.39,228236,0
2010-02-10,9.32,9.57,9.27,9.55,247938,0
2010-02-11,9.5,9.69,9.4,9.62,112191,0
2010-02-12,9.59,9.82,9.4,9.65,214102,0
2010-02-16,9.65,9.8,9.52,9.73,288781,0
2010-02-17,9.81,9.81,9.62,9.71,230355,0
2010-02-18,9.73,9.81,9.49,9.79,236332,0
2010-02-19,9.8,10.03,9.8,9.91,198530,0
2010-02-22,9.93,10.03,9.83,9.95,119978,0
2010-02-23,9.92,10,9.81,9.88,147756,0
2010-02-24,9.88,10.09,9.75,9.99,125029,0
2010-02-25,9.81,10.08,9.76,10.04,114703,0
2010-02-26,10.02,10.02,9.8,9.9,169385,0
2010-03-01,9.92,10.56,9.8,10.56,269444,0
2010-03-02,10.56,10.89,10.53,10.71,240556,0
2010-03-03,10.76,10.86,10.64,10.73,189800,0
2010-03-04,10.67,10.79,10.52,10.75,106437,0
2010-03-05,10.79,11.1,10.65,11.07,252818,0
2010-03-08,11.03,11.07,10.85,10.92,172353,0
2010-03-09,10.24,10.24,9.16,9.74,775437,0
2010-03-10,9.72,9.98,9.33,9.61,543402,0
2010-03-11,9.51,9.6,9.4,9.43,170743,0
2010-03-12,9.51,9.51,8.97,9.06,615923,0
2010-03-15,9,9.14,8.98,9.03,379290,0
2010-03-16,9.1,9.16,9,9.16,204415,0
2010-03-17,9.15,9.39,9.11,9.23,179803,0
2010-03-18,9.18,9.26,9.03,9.14,125288,0
2010-03-19,9.2,9.2,8.82,8.88,434031,0
2010-03-22,8.77,9.11,8.59,8.98,247733,0
2010-03-23,8.97,9.1,8.88,9.04,265937,0
2010-03-24,8.97,9.09,8.74,8.99,206348,0
2010-03-25,9.07,9.1,8.89,8.91,318159,0
2010-03-26,8.92,8.95,8.62,8.68,203142,0
2010-03-29,8.66,8.73,8.32,8.57,282700,0
2010-03-30,8.53,8.69,8.34,8.61,186931,0
2010-03-31,8.54,8.65,8.43,8.43,197786,0
2010-04-01,8.54,8.57,8.37,8.42,313553,0
2010-04-05,8.4,8.62,8.35,8.59,262363,0
2010-04-06,8.55,8.58,8.46,8.54,349163,0
2010-04-07,8.49,8.59,8.36,8.46,432649,0
2010-04-08,8.38,8.49,8.35,8.45,189217,0
2010-04-09,8.43,8.53,8.37,8.46,205666,0
2010-04-12,8.44,8.47,8.37,8.4,294815,0
2010-04-13,8.4,8.49,8.38,8.4,343666,0
2010-04-14,8.41,8.71,8.38,8.65,612986,0
2010-04-15,8.6,8.93,8.42,8.88,225510,0
2010-04-16,8.88,8.88,8.66,8.75,260848,0
2010-04-19,8.75,8.82,8.6,8.77,204025,0
2010-04-20,8.77,9,8.76,8.92,180275,0
2010-04-21,8.92,9,8.92,8.95,206826,0
2010-04-22,8.83,9.12,8.83,9.12,177521,0
2010-04-23,9.1,9.2,9.02,9.16,385326,0
2010-04-26,9.12,9.13,8.96,9.04,176185,0
2010-04-27,8.99,9.22,8.96,8.97,195935,0
2010-04-28,9,9.06,8.84,8.9,164151,0
2010-04-29,8.94,9.03,8.84,9.02,264739,0
2010-04-30,8.98,9.01,8.84,8.93,305157,0
2010-05-03,8.94,9.03,8.82,9.02,205011,0
2010-05-04,8.86,8.86,8.48,8.56,270560,0
2010-05-05,8.44,8.5,8.39,8.41,130093,0
2010-05-06,8.39,8.45,6.21,8.14,492060,0
2010-05-07,8.04,8.09,7.63,7.76,386554,0
2010-05-10,8.01,8.35,7.91,8.09,277464,0
2010-05-11,7.91,8.2,7.91,8.06,142651,0
2010-05-12,8.06,8.34,8.05,8.26,176048,0
2010-05-13,8.2,8.31,8.1,8.2,145862,0
2010-05-14,8.08,8.11,8.01,8.08,144891,0
2010-05-17,8.12,8.32,7.91,8.1,136126,0
2010-05-18,8.17,8.25,7.91,7.97,221561,0
2010-05-19,7.92,8.13,7.78,7.82,268515,0
2010-05-20,7.69,7.73,7.42,7.44,348942,0
2010-05-21,7.31,7.61,7.31,7.55,266405,0
2010-05-24,7.49,7.59,7.35,7.52,202746,0
2010-05-25,7.3,7.55,7.26,7.53,208672,0
2010-05-26,7.55,7.71,7.42,7.43,185636,0
2010-05-27,7.62,7.87,7.6,7.86,167532,0
2010-05-28,7.81,7.81,7.51,7.64,175124,0
2010-06-01,7.57,7.83,7.4,7.42,149040,0
2010-06-02,7.47,7.73,7.41,7.53,294060,0
2010-06-03,7.58,7.68,7.43,7.64,183703,0
2010-06-04,7.42,7.52,7.34,7.35,225037,0
2010-06-07,7.37,7.44,7.14,7.2,195879,0
2010-06-08,7.22,7.24,7.04,7.21,240860,0
2010-06-09,7.09,7.09,6.42,6.42,767223,0
2010-06-10,6.51,6.54,6.45,6.5,305597,0
2010-06-11,6.41,6.56,6.38,6.53,149093,0
2010-06-14,6.6,6.84,6.46,6.48,203771,0
2010-06-15,6.49,6.69,6.29,6.38,410819,0
2010-06-16,6.32,6.48,6.25,6.31,426167,0
2010-06-17,6.33,6.37,6.23,6.26,200458,0
2010-06-18,6.31,6.38,6.17,6.37,359578,0
2010-06-21,6.47,6.51,6.16,6.17,117887,0
2010-06-22,6.18,6.29,6.16,6.16,129771,0
2010-06-23,6.17,6.3,6.1,6.21,121711,0
2010-06-24,6.19,6.28,6.18,6.2,146730,0
2010-06-25,6.25,6.49,6.19,6.49,579725,0
2010-06-28,6.44,6.54,6.36,6.48,227225,0
2010-06-29,6.35,6.54,6.16,6.21,319101,0
2010-06-30,6.23,6.32,6.03,6.03,213290,0
2010-07-01,6.07,6.13,5.88,6.04,223205,0
2010-07-02,6.1,6.11,5.98,6.01,138241,0
2010-07-06,6.09,6.15,5.83,5.84,269596,0
2010-07-07,5.87,6.08,5.82,6.07,299383,0
2010-07-08,6.08,6.39,6.08,6.35,252264,0
2010-07-09,6.32,6.55,6.3,6.54,118525,0
2010-07-12,6.54,6.76,6.28,6.29,160072,0
2010-07-13,6.4,6.67,6.34,6.65,204335,0
2010-07-14,6.6,6.7,6.51,6.68,236301,0
2010-07-15,6.71,6.78,6.45,6.52,169526,0
2010-07-16,6.45,6.52,6.23,6.28,272887,0
2010-07-19,6.3,6.46,6.25,6.4,66145,0
2010-07-20,6.3,6.46,6.21,6.45,140404,0
2010-07-21,6.49,6.56,6.15,6.16,132711,0
2010-07-22,6.27,6.56,6.21,6.38,339127,0
2010-07-23,6.34,6.55,6.27,6.46,601535,0
2010-07-26,6.46,6.47,6.38,6.43,279796,0
2010-07-27,6.5,6.7,6.49,6.59,153809,0
2010-07-28,6.56,6.73,6.56,6.62,145406,0
2010-07-29,6.68,6.71,6.41,6.54,96224,0
2010-07-30,6.46,6.65,6.4,6.56,201299,0
2010-08-02,6.69,6.69,6.38,6.46,182034,0
2010-08-03,6.44,6.56,6.33,6.41,168509,0
2010-08-04,6.44,6.53,6.44,6.5,119821,0
2010-08-05,6.42,6.54,6.33,6.47,113975,0
2010-08-06,6.37,6.48,6.3,6.45,90672,0
2010-08-09,6.5,6.68,6.46,6.67,142264,0
2010-08-10,6.57,6.63,6.48,6.5,110958,0
2010-08-11,6.35,6.45,6.21,6.22,173536,0
2010-08-12,6.15,6.28,6.15,6.18,97271,0
2010-08-13,6.14,6.25,6.02,6.08,151951,0
2010-08-16,6.03,6.28,6.03,6.14,83262,0
2010-08-17,6.23,6.35,6.11,6.28,99915,0
2010-08-18,6.26,6.3,6.09,6.15,95347,0
2010-08-19,6.11,6.2,5.97,6,185797,0
2010-08-20,5.99,6.13,5.98,6.06,107404,0
2010-08-23,6.1,6.1,5.91,5.93,140579,0
2010-08-24,5.88,6.02,5.79,5.92,180598,0
2010-08-25,5.89,6.02,5.84,5.91,138381,0
2010-08-26,5.92,6.08,5.9,5.9,78677,0
2010-08-27,5.99,6.03,5.87,5.93,171987,0
2010-08-30,5.92,5.95,5.79,5.79,186217,0
2010-08-31,5.79,5.88,5.75,5.81,437720,0
2010-09-01,5.81,6.11,5.76,6.1,316152,0
2010-09-02,6.07,6.16,6.02,6.14,129064,0
2010-09-03,6.19,6.37,6.14,6.21,145368,0
2010-09-07,6.2,6.22,6.1,6.12,122786,0
2010-09-08,6.16,6.59,6.16,6.53,180583,0
2010-09-09,6.6,6.69,6.58,6.68,115304,0
2010-09-10,6.68,6.76,6.64,6.72,99732,0
2010-09-13,6.77,7.1,6.74,7.06,223954,0
2010-09-14,7.02,7.09,6.88,6.9,190938,0
2010-09-15,6.85,7.04,6.77,7.02,118247,0
2010-09-16,6.99,7.07,6.95,7.01,115031,0
2010-09-17,7.09,7.39,7.08,7.12,245472,0
2010-09-20,7.12,7.35,7.05,7.33,209229,0
2010-09-21,7.38,7.44,7.21,7.23,288455,0
2010-09-22,7.19,7.27,7,7.14,124934,0
2010-09-23,7.06,7.2,7.02,7.02,150471,0
2010-09-24,7.16,7.23,7.07,7.21,180354,0
2010-09-27,7.19,7.24,7.15,7.2,132553,0
2010-09-28,7.2,7.26,7.06,7.22,215845,0
2010-09-29,6.35,6.38,6.1,6.23,1095588,0
2010-09-30,6.3,6.37,6.19,6.35,346590,0
2010-10-01,6.39,6.4,6.29,6.37,192748,0
2010-10-04,6.35,6.5,6.25,6.35,259402,0
2010-10-05,6.44,6.45,6.27,6.41,215614,0
2010-10-06,6.38,6.49,6.3,6.38,189899,0
2010-10-07,6.43,6.84,6.33,6.73,489553,0
2010-10-08,6.71,6.94,6.52,6.89,299928,0
2010-10-11,6.85,6.99,6.8,6.85,164440,0
2010-10-12,6.86,6.88,6.74,6.8,210034,0
2010-10-13,6.81,6.9,6.71,6.73,388125,0
2010-10-14,6.71,6.87,6.65,6.69,206884,0
2010-10-15,6.78,6.83,6.53,6.53,382636,0
2010-10-18,6.53,6.7,6.5,6.67,315409,0
2010-10-19,6.55,6.72,6.49,6.59,307909,0
2010-10-20,6.65,6.74,6.58,6.61,156730,0
2010-10-21,6.64,6.93,6.64,6.92,332940,0
2010-10-22,6.92,6.92,6.67,6.86,92283,0
2010-10-25,6.89,6.95,6.78,6.81,120756,0
2010-10-26,6.74,6.92,6.7,6.85,75635,0
2010-10-27,6.78,6.79,6.65,6.76,123650,0
2010-10-28,6.83,6.83,6.62,6.75,75757,0
2010-10-29,6.69,6.73,6.62,6.65,81858,0
2010-11-01,6.66,6.68,6.53,6.58,115823,0
2010-11-02,6.67,6.92,6.67,6.91,186275,0
2010-11-03,6.9,6.97,6.73,6.87,89560,0
2010-11-04,6.95,7.03,6.9,7,232234,0
2010-11-05,7.03,7.03,6.87,6.95,77906,0
2010-11-08,6.9,6.99,6.79,6.98,72502,0
2010-11-09,6.98,7.07,6.95,7.03,212728,0
2010-11-10,7.02,7.13,6.95,7.13,213056,0
2010-11-11,7.04,7.16,7.04,7.06,201175,0
2010-11-12,7,7.17,7,7.08,155280,0
2010-11-15,7.13,7.13,7.05,7.06,95827,0
2010-11-16,7.02,7.09,6.88,6.92,209424,0
2010-11-17,6.92,7.01,6.77,6.8,48091,0
2010-11-18,6.86,6.99,6.72,6.97,72351,0
2010-11-19,6.95,7,6.88,6.94,75252,0
2010-11-22,6.88,6.98,6.8,6.97,116220,0
2010-11-23,6.89,6.89,6.63,6.68,119958,0
2010-11-24,6.43,6.94,6.4,6.94,142495,0
2010-11-26,6.88,6.95,6.75,6.82,53468,0
2010-11-29,6.76,6.89,6.66,6.78,64916,0
2010-11-30,6.69,6.74,6.65,6.7,261413,0
2010-12-01,6.78,6.95,6.78,6.81,221011,0
2010-12-02,6.8,6.89,6.76,6.78,206917,0
2010-12-03,6.72,6.89,6.72,6.84,244170,0
2010-12-06,6.82,7.02,6.82,6.99,457341,0
2010-12-07,6.82,7.02,6.8,6.91,273375,0
2010-12-08,6.95,7,6.94,6.94,151076,0
2010-12-09,7,7,6.88,6.98,176717,0
2010-12-10,6.98,7.03,6.95,7.03,212440,0
2010-12-13,7.04,7.14,7,7.03,530700,0
2010-12-14,7.02,7.03,6.95,6.99,139435,0
2010-12-15,6.96,6.98,6.86,6.87,160074,0
2010-12-16,6.86,7,6.82,7,112463,0
2010-12-17,7,7.01,6.88,6.98,196173,0
2010-12-20,7,7.14,6.89,6.96,154641,0
2010-12-21,6.96,6.97,6.84,6.93,230317,0
2010-12-22,6.92,7,6.82,7,192117,0
2010-12-23,6.98,7.08,6.87,7,199420,0
2010-12-27,6.94,7,6.85,6.96,101833,0
2010-12-28,6.95,6.95,6.77,6.79,141536,0
2010-12-29,6.8,6.81,6.7,6.74,129914,0
2010-12-30,6.71,6.73,6.58,6.64,155133,0
2010-12-31,6.63,6.8,6.63,6.71,177557,0
2011-01-03,6.76,6.99,6.74,6.96,269820,0
2011-01-04,6.95,6.99,6.72,6.85,164024,0
2011-01-05,6.82,7,6.76,6.98,155599,0
2011-01-06,7,7.03,6.82,6.84,222635,0
2011-01-07,6.87,6.87,6.64,6.79,149998,0
2011-01-10,6.75,6.87,6.69,6.86,133881,0
2011-01-11,6.87,7,6.87,6.97,162455,0
2011-01-12,6.98,7.01,6.89,6.98,140017,0
2011-01-13,6.95,7.03,6.8,6.96,104925,0
2011-01-14,6.94,7.02,6.84,6.98,88513,0
2011-01-18,6.96,6.96,6.79,6.88,107493,0
2011-01-19,6.9,6.9,6.6,6.62,163597,0
2011-01-20,6.54,6.64,6.41,6.42,156613,0
2011-01-21,6.42,6.51,6.35,6.36,120246,0
2011-01-24,6.35,6.43,6.31,6.34,177059,0
2011-01-25,6.3,6.36,6.28,6.35,177281,0
2011-01-26,6.36,6.62,6.35,6.62,174687,0
2011-01-27,6.62,6.67,6.42,6.46,111962,0
2011-01-28,6.43,6.52,6.2,6.2,220470,0
2011-01-31,6.22,6.38,6.13,6.13,230921,0
2011-02-01,6.11,6.37,6.11,6.36,157456,0
2011-02-02,6.38,6.49,6.35,6.38,124623,0
2011-02-03,6.35,6.38,6.14,6.15,131279,0
2011-02-04,6.18,6.26,6.15,6.21,169318,0
2011-02-07,6.2,6.37,6.19,6.33,102861,0
2011-02-08,6.31,6.36,6.26,6.28,112522,0
2011-02-09,6.24,6.27,6.21,6.27,130797,0
2011-02-10,6.2,6.32,6.2,6.26,150191,0
2011-02-11,6.21,6.31,6.2,6.3,190285,0
2011-02-14,6.3,6.5,6.21,6.42,354619,0
2011-02-15,6.38,6.45,6.35,6.42,254660,0
2011-02-16,6.45,6.53,6.42,6.51,143819,0
2011-02-18,6.8,6.89,6.76,6.87,201852,0
2011-02-22,6.79,6.85,6.65,6.75,391511,0
2011-02-23,6.5,6.83,6.41,6.8,424639,0
2011-02-24,6.81,6.95,6.72,6.92,247508,0
2011-02-25,6.95,7.02,6.88,7.02,259502,0
2011-02-28,7.04,7.05,6.84,6.9,156259,0
2011-03-01,6.95,6.95,6.7,6.72,206642,0
2011-03-02,6.77,6.81,6.59,6.76,205894,0
2011-03-03,6.85,6.95,6.81,6.94,195708,0
2011-03-04,6.93,7.02,6.88,6.98,198306,0
2011-03-07,7.01,7.01,6.66,6.7,221736,0
2011-03-08,7.16,7.16,6.72,6.9,958742,0
2011-03-09,6.92,6.99,6.74,6.86,344185,0
2011-03-10,6.78,6.8,6.5,6.53,366942,0
2011-03-11,6.7,6.89,6.5,6.52,394883,0
2011-03-14,6.62,6.65,6.35,6.58,855408,0
2011-03-15,5.63,5.74,5.44,5.44,450809,0
2011-03-16,5.44,5.47,5.2,5.25,281907,0
2011-03-17,5.33,5.33,5.09,5.12,421660,0
2011-03-18,5.21,5.23,5.11,5.17,480433,0
2011-03-21,5.25,5.34,5.18,5.26,171786,0
2011-03-22,5.35,5.35,5.18,5.2,185637,0
2011-03-23,5.17,5.24,5.1,5.14,209934,0
2011-03-24,5.18,5.23,5.11,5.18,125526,0
2011-03-25,5.22,5.33,5.18,5.32,119920,0
2011-03-28,5.36,5.42,5.28,5.28,227283,0
2011-03-29,5.29,5.34,5.19,5.27,151543,0
2011-03-30,5.28,5.48,5.28,5.47,124940,0
2011-03-31,5.42,5.48,5.38,5.47,225571,0
2011-04-01,5.49,5.5,5.38,5.41,282438,0
2011-04-04,5.42,5.46,5.2,5.21,637179,0
2011-04-05,5.25,5.47,5.25,5.4,229908,0
2011-04-06,5.47,5.48,5.28,5.39,213929,0
2011-04-07,5.4,5.44,5.3,5.31,93187,0
2011-04-08,5.36,5.36,5.25,5.29,98874,0
2011-04-11,5.28,5.29,5.24,5.27,128360,0
2011-04-12,5.24,5.29,5.18,5.19,255438,0
2011-04-13,5.22,5.26,5.09,5.18,1873989,0
2011-04-14,5.15,5.22,5.15,5.2,106783,0
2011-04-15,5.19,5.22,5.18,5.21,214496,0
2011-04-18,5.12,5.19,5.09,5.17,212203,0
2011-04-19,5.19,5.21,5.12,5.19,214270,0
2011-04-20,5.28,5.28,5.2,5.24,267413,0
2011-04-21,5.3,5.3,5.21,5.25,236341,0
2011-04-25,5.22,5.26,5.17,5.23,65958,0
2011-04-26,5.23,5.38,5.23,5.29,308086,0
2011-04-27,5.29,5.3,5.23,5.27,79215,0
2011-04-28,5.25,5.25,5.18,5.25,125227,0
2011-04-29,5.27,5.27,5.18,5.24,226805,0
2011-05-02,5.25,5.26,5.2,5.22,298173,0
2011-05-03,5.19,5.24,5.19,5.21,212664,0
2011-05-04,5.21,5.25,5.17,5.18,340805,0
2011-05-05,5.13,5.22,5.12,5.18,146783,0
2011-05-06,5.23,5.25,5.19,5.19,171209,0
2011-05-09,5.16,5.22,5.16,5.21,65941,0
2011-05-10,5.23,5.24,5.18,5.24,92414,0
2011-05-11,5.22,5.24,5.18,5.2,92648,0
2011-05-12,5.16,5.21,5.13,5.15,71178,0
2011-05-13,5.14,5.15,5.05,5.05,182163,0
2011-05-16,5,5.11,5,5.04,162967,0
2011-05-17,5.02,5.03,5.01,5.01,94064,0
2011-05-18,5.02,5.02,4.93,4.96,160870,0
2011-05-19,4.97,4.99,4.94,4.96,144224,0
2011-05-20,4.92,4.97,4.89,4.89,177999,0
2011-05-23,4.84,4.85,4.71,4.71,242938,0
2011-05-24,4.71,4.79,4.69,4.7,207359,0
2011-05-25,4.71,4.87,4.7,4.86,94525,0
2011-05-26,4.84,4.88,4.84,4.84,96046,0
2011-05-27,4.85,4.88,4.7,4.73,104524,0
2011-05-31,4.78,4.87,4.69,4.74,324122,0
2011-06-01,4.72,4.83,4.61,4.62,159284,0
2011-06-02,4.64,4.81,4.62,4.8,102034,0
2011-06-03,4.71,4.77,4.6,4.67,173802,0
2011-06-06,4.63,4.66,4.56,4.56,137612,0
2011-06-07,4.59,4.67,4.5,4.52,128000,0
2011-06-08,4.4,4.53,4.26,4.29,246137,0
2011-06-09,4.21,4.35,4.21,4.29,130730,0
2011-06-10,4.27,4.31,4.2,4.24,121012,0
2011-06-13,4.26,4.39,4.22,4.39,177098,0
2011-06-14,4.43,4.44,4.37,4.41,142990,0
2011-06-15,4.3,4.37,4.25,4.3,165730,0
2011-06-16,4.3,4.34,4.26,4.3,138581,0
2011-06-17,4.32,4.45,4.28,4.44,262157,0
2011-06-20,4.43,4.45,4.33,4.35,206293,0
2011-06-21,4.4,4.5,4.33,4.5,119947,0
2011-06-22,4.45,4.6,4.4,4.51,73390,0
2011-06-23,4.45,4.51,4.38,4.48,98428,0
2011-06-24,4.48,4.48,4.37,4.38,606402,0
2011-06-27,4.38,4.53,4.32,4.53,138258,0
2011-06-28,4.53,4.63,4.41,4.62,170056,0
2011-06-29,4.65,4.67,4.49,4.49,127332,0
2011-06-30,4.52,4.54,4.4,4.48,141248,0
2011-07-01,4.49,4.55,4.42,4.51,88430,0
2011-07-05,4.49,4.57,4.47,4.56,59941,0
2011-07-06,4.57,4.75,4.51,4.66,122196,0
2011-07-07,4.69,4.7,4.51,4.66,89369,0
2011-07-08,4.58,4.7,4.58,4.64,72547,0
2011-07-11,4.52,4.59,4.5,4.52,167742,0
2011-07-12,4.51,4.56,4.42,4.49,127282,0
2011-07-13,4.51,4.61,4.47,4.52,77320,0
2011-07-14,4.52,4.57,4.42,4.48,85381,0
2011-07-15,4.45,4.5,4.42,4.49,119632,0
2011-07-18,4.46,4.48,4.4,4.44,137986,0
2011-07-19,4.49,4.53,4.44,4.49,75524,0
2011-07-20,4.45,4.56,4.4,4.46,95596,0
2011-07-21,4.48,4.58,4.41,4.47,87421,0
2011-07-22,4.45,4.49,4.41,4.46,119320,0
2011-07-25,4.41,4.45,4.39,4.41,110571,0
2011-07-26,4.41,4.43,4.32,4.33,66406,0
2011-07-27,4.32,4.38,4.19,4.23,192671,0
2011-07-28,4.22,4.28,4.19,4.25,74078,0
2011-07-29,4.2,4.28,4.16,4.19,137264,0
2011-08-01,4.28,4.28,4.09,4.16,416299,0
2011-08-02,4.15,4.24,4.13,4.13,160135,0
2011-08-03,4.13,4.27,4.09,4.2,116627,0
2011-08-04,4.09,4.17,4,4,234789,0
2011-08-05,4.04,4.09,3.94,4.05,273685,0
2011-08-08,3.91,4,3.5,3.71,741376,0
2011-08-09,3.77,4.09,3.59,4.09,473421,0
2011-08-10,3.97,4.1,3.79,3.8,325778,0
2011-08-11,3.82,3.94,3.8,3.84,192092,0
2011-08-12,3.84,3.92,3.74,3.84,134265,0
2011-08-15,3.87,4.06,3.87,4.02,94067,0
2011-08-16,3.96,3.96,3.85,3.93,135376,0
2011-08-17,3.94,3.99,3.89,3.97,94965,0
2011-08-18,3.93,3.94,3.84,3.89,320267,0
2011-08-19,3.82,4.02,3.82,3.86,187924,0
2011-08-22,3.95,3.95,3.74,3.8,199882,0
2011-08-23,3.8,4,3.76,3.95,261483,0
2011-08-24,3.95,4.02,3.83,3.91,213210,0
2011-08-25,3.87,3.94,3.81,3.84,210367,0
2011-08-26,3.8,4.01,3.8,3.94,322318,0
2011-08-29,3.98,4.2,3.95,4.18,133156,0
2011-08-30,4.16,4.2,4.05,4.12,88569,0
2011-08-31,4.14,4.2,4.1,4.13,150205,0
2011-09-01,4.1,4.2,4.05,4.07,304783,0
2011-09-02,4.2,4.2,3.84,3.84,133347,0
2011-09-06,3.81,3.96,3.81,3.93,167485,0
2011-09-07,4.01,4.02,3.86,3.91,169797,0
2011-09-08,3.95,3.98,3.82,3.86,174046,0
2011-09-09,3.84,3.84,3.75,3.78,247113,0
2011-09-12,3.75,3.77,3.59,3.63,295617,0
2011-09-13,3.68,3.81,3.61,3.8,352866,0
2011-09-14,3.82,3.95,3.71,3.85,235572,0
2011-09-15,3.87,3.96,3.85,3.9,201084,0
2011-09-16,3.93,3.93,3.72,3.82,247375,0
2011-09-19,3.74,3.79,3.7,3.71,126643,0
2011-09-20,3.74,3.77,3.6,3.61,159724,0
2011-09-21,3.62,3.67,3.57,3.6,163853,0
2011-09-22,3.55,3.61,3.51,3.55,249943,0
2011-09-23,3.55,3.68,3.51,3.67,163371,0
2011-09-26,3.62,3.74,3.56,3.68,87155,0
2011-09-27,3.75,3.8,3.63,3.68,202240,0
2011-09-28,3.55,3.58,3.25,3.35,568406,0
2011-09-29,3.4,3.65,3.37,3.65,293295,0
2011-09-30,3.57,3.66,3.46,3.49,3620931,0
2011-10-03,3.25,3.56,3.25,3.34,326916,0
2011-10-04,3.28,3.77,3.26,3.75,4232249,0
2011-10-05,3.7,3.75,3.65,3.74,472852,0
2011-10-06,3.71,4.08,3.71,4.05,416043,0
2011-10-07,4.05,4.06,3.78,3.8,140802,0
2011-10-10,3.87,3.93,3.79,3.9,177914,0
2011-10-11,3.75,3.97,3.75,3.9,269816,0
2011-10-12,3.94,3.98,3.84,3.89,260627,0
2011-10-13,3.85,3.96,3.85,3.94,225360,0
2011-10-14,3.93,4.11,3.93,4.07,224148,0
2011-10-17,4.02,4.08,3.96,3.99,209756,0
2011-10-18,4.01,4.13,4.01,4.11,267094,0
2011-10-19,4.1,4.15,3.85,3.91,240473,0
2011-10-20,3.97,4.04,3.76,4.04,217174,0
2011-10-21,4.13,4.13,3.9,4,269714,0
2011-10-24,4.06,4.35,4.05,4.17,419943,0
2011-10-25,4.16,4.24,4.11,4.16,195217,0
2011-10-26,4.25,4.25,3.92,4.03,244893,0
2011-10-27,4.32,4.37,4.17,4.23,464941,0
2011-10-28,4.22,4.43,4.13,4.31,236224,0
2011-10-31,4.22,4.36,4.17,4.18,185821,0
2011-11-01,4.05,4.21,3.98,4.03,268462,0
2011-11-02,4.1,4.16,3.99,4.15,185316,0
2011-11-03,4.22,4.37,4.07,4.21,127478,0
2011-11-04,4.19,4.32,4.06,4.11,111633,0
2011-11-07,4.07,4.2,4.01,4.19,129826,0
2011-11-08,4.2,4.33,4.14,4.31,114577,0
2011-11-09,4.28,4.28,4,4,137299,0
2011-11-10,4.06,4.07,4,4.04,104609,0
2011-11-11,4.12,4.16,4.04,4.1,97656,0
2011-11-14,4.19,4.19,4,4.06,129465,0
2011-11-15,4.03,4.29,4.03,4.22,171755,0
2011-11-16,4.16,4.25,4,4,158288,0
2011-11-17,4.4,4.4,4.16,4.28,237650,0
2011-11-18,4.28,4.5,4.25,4.45,225223,0
2011-11-21,4.45,4.45,4.23,4.25,168870,0
2011-11-22,4.25,4.35,4.2,4.29,145659,0
2011-11-23,4.24,4.3,4.21,4.23,149709,0
2011-11-25,4.21,4.33,4.21,4.21,96580,0
2011-11-28,4.27,4.36,4.22,4.33,192899,0
2011-11-29,4.32,4.33,4.22,4.25,185326,0
2011-11-30,4.36,4.43,4.25,4.35,339336,0
2011-12-01,4.34,4.64,4.26,4.41,1351790,0
2011-12-02,4.5,4.54,4.38,4.45,227494,0
2011-12-05,4.46,4.59,4.45,4.45,186153,0
2011-12-06,4.55,5.2,4.3,5.04,614724,0
2011-12-07,4.97,5.18,4.9,5.17,224181,0
2011-12-08,5.11,5.19,5,5.13,231622,0
2011-12-09,5.11,5.32,5,5.12,278538,0
2011-12-12,5.06,5.16,5.02,5.16,218320,0
2011-12-13,5.11,5.24,4.89,4.92,181464,0
2011-12-14,4.99,5.13,4.87,5.13,516911,0
2011-12-15,5.16,5.17,5.05,5.13,181274,0
2011-12-16,5.15,5.18,5.08,5.08,361070,0
2011-12-19,5.13,5.15,4.86,4.87,286662,0
2011-12-20,5,5.3,4.97,5.27,343739,0
2011-12-21,5.25,5.28,5.13,5.23,190288,0
2011-12-22,5.23,5.46,5.23,5.4,167038,0
2011-12-23,5.45,5.61,5.44,5.5,150661,0
2011-12-27,5.47,5.49,5.35,5.44,106565,0
2011-12-28,5.42,5.48,5.35,5.4,138457,0
2011-12-29,5.39,5.4,5.27,5.33,150168,0
2011-12-30,5.31,5.4,5.16,5.4,222012,0
2012-01-03,5.54,5.54,5.14,5.29,402421,0
2012-01-04,5.25,5.35,5.15,5.34,151665,0
2012-01-05,5.3,5.38,5.15,5.37,108611,0
2012-01-06,5.38,5.44,5.3,5.39,144619,0
2012-01-09,5.32,5.46,5.32,5.42,165749,0
2012-01-10,5.49,5.55,5.42,5.5,227777,0
2012-01-11,5.47,5.59,5.38,5.57,148338,0
2012-01-12,5.59,5.6,5.52,5.59,76158,0
2012-01-13,5.55,5.59,5.42,5.51,138971,0
2012-01-17,5.51,5.58,5.46,5.51,114268,0
2012-01-18,5.49,5.61,5.45,5.6,122295,0
2012-01-19,5.6,5.7,5.5,5.59,204869,0
2012-01-20,5.58,5.67,5.56,5.65,105145,0
2012-01-23,5.62,5.7,5.56,5.7,95441,0
2012-01-24,5.67,5.7,5.64,5.69,117358,0
2012-01-25,5.62,5.7,5.59,5.69,130561,0
2012-01-26,5.69,5.7,5.59,5.67,130506,0
2012-01-27,5.64,5.85,5.62,5.78,78015,0
2012-01-30,5.77,5.8,5.6,5.77,104176,0
2012-01-31,5.78,5.78,5.61,5.72,133657,0
2012-02-01,5.73,5.85,5.67,5.84,155769,0
2012-02-02,5.8,5.88,5.75,5.87,133953,0
2012-02-03,5.94,6,5.82,5.95,166225,0
2012-02-06,5.92,5.96,5.81,5.87,96216,0
2012-02-07,5.82,5.86,5.76,5.77,47849,0
2012-02-08,5.77,5.83,5.67,5.78,68736,0
2012-02-09,5.79,5.83,5.71,5.73,84560,0
2012-02-10,5.56,5.7,5.39,5.6,170516,0
2012-02-13,5.69,5.72,5.57,5.62,80930,0
2012-02-14,5.65,5.65,5.51,5.59,95263,0
2012-02-15,5.83,5.83,5.52,5.61,148560,0
2012-02-16,5.59,5.7,5.59,5.68,76836,0
2012-02-17,5.71,5.73,5.59,5.65,68312,0
2012-02-21,5.68,5.7,5.57,5.6,65575,0
2012-02-22,5.43,5.67,5.42,5.6,93088,0
2012-02-23,5.6,5.86,5.59,5.85,164725,0
2012-02-24,5.84,5.85,5.69,5.7,59465,0
2012-02-27,5.64,5.64,5.52,5.62,73375,0
2012-02-28,5.62,5.75,5.6,5.64,37631,0
2012-02-29,5.64,5.65,5.57,5.57,84411,0
2012-03-01,5.58,5.67,5.57,5.57,134107,0
2012-03-02,5.57,5.58,5.31,5.42,280270,0
2012-03-05,5.42,5.53,5.35,5.51,319274,0
2012-03-06,5.47,5.5,5.39,5.45,234407,0
2012-03-07,5.46,5.6,5.42,5.59,237406,0
2012-03-08,5.13,5.27,5.08,5.17,438790,0
2012-03-09,5.17,5.3,5.15,5.25,278041,0
2012-03-12,5.24,5.33,5.2,5.31,269729,0
2012-03-13,5.35,5.43,5.26,5.35,122110,0
2012-03-14,5.35,5.36,5.27,5.34,115747,0
2012-03-15,5.35,5.36,5.21,5.25,116005,0
2012-03-16,5.24,5.27,5.2,5.22,194242,0
2012-03-19,5.22,5.34,5.13,5.3,146877,0
2012-03-20,5.28,5.28,5.16,5.19,79558,0
2012-03-21,5.19,5.19,5.13,5.18,29763,0
2012-03-22,5.14,5.18,5.07,5.18,82215,0
2012-03-23,5.17,5.36,5.16,5.35,211337,0
2012-03-26,5.39,5.45,5.39,5.45,131293,0
2012-03-27,5.41,5.51,5.41,5.49,204177,0
2012-03-28,5.48,5.5,5.39,5.44,95732,0
2012-03-29,5.41,5.5,5.37,5.49,151803,0
2012-03-30,5.45,5.53,5.39,5.4,98114,0
2012-04-02,5.33,5.42,5.33,5.37,119279,0
2012-04-03,5.35,5.39,5.17,5.19,146214,0
2012-04-04,5.15,5.18,5.13,5.13,167201,0
2012-04-05,5.12,5.14,5.05,5.06,118328,0
2012-04-09,5.05,5.07,5,5,208295,0
2012-04-10,5.01,5.01,4.78,4.84,173774,0
2012-04-11,4.86,4.98,4.85,4.93,117503,0
2012-04-12,4.97,5.09,4.95,5.01,106804,0
2012-04-13,4.98,4.98,4.85,4.93,97291,0
2012-04-16,4.95,4.95,4.81,4.92,112730,0
2012-04-17,4.97,5.08,4.97,4.99,92321,0
2012-04-18,4.95,4.98,4.87,4.88,95469,0
2012-04-19,4.87,4.99,4.83,4.87,95822,0
2012-04-20,4.98,4.98,4.86,4.97,127605,0
2012-04-23,4.88,4.92,4.84,4.88,91767,0
2012-04-24,4.87,5.03,4.87,5,41452,0
2012-04-25,5.07,5.12,4.86,4.9,125492,0
2012-04-26,4.88,4.94,4.87,4.88,45385,0
2012-04-27,4.89,5.07,4.87,5.04,89673,0
2012-04-30,5.05,5.05,4.91,4.95,69949,0
2012-05-01,4.94,5.02,4.87,4.87,107876,0
2012-05-02,4.83,4.94,4.83,4.87,59560,0
2012-05-03,4.88,4.88,4.81,4.82,89599,0
2012-05-04,4.79,4.83,4.76,4.77,109280,0
2012-05-07,4.76,4.89,4.73,4.74,58704,0
2012-05-08,4.7,4.79,4.66,4.75,70297,0
2012-05-09,4.68,4.74,4.67,4.73,46857,0
2012-05-10,4.75,4.75,4.66,4.69,48907,0
2012-05-11,4.66,4.74,4.66,4.69,81552,0
2012-05-14,4.65,4.76,4.65,4.74,112671,0
2012-05-15,4.72,4.79,4.72,4.74,28771,0
2012-05-16,4.74,4.79,4.65,4.66,78592,0
2012-05-17,4.73,4.73,4.66,4.66,107859,0
2012-05-18,4.64,4.79,4.64,4.7,110139,0
2012-05-21,4.7,4.78,4.68,4.75,53084,0
2012-05-22,4.75,4.81,4.67,4.67,119565,0
2012-05-23,4.65,4.74,4.63,4.63,92535,0
2012-05-24,4.65,4.81,4.55,4.63,133764,0
2012-05-25,4.64,4.7,4.56,4.59,37144,0
2012-05-29,4.65,4.68,4.5,4.54,83219,0
2012-05-30,4.5,4.61,4.35,4.54,95021,0
2012-05-31,4.52,4.52,4.43,4.49,236282,0
2012-06-01,4.41,4.49,4.2,4.21,176426,0
2012-06-04,4.25,4.28,4.1,4.15,105463,0
2012-06-05,4.14,4.19,4.05,4.18,149302,0
2012-06-06,4.2,4.38,4.17,4.23,182277,0
2012-06-07,4.31,4.36,4.19,4.25,135713,0
2012-06-08,4.24,4.33,4.18,4.26,113403,0
2012-06-11,4.3,4.3,2.6,2.78,1314885,0
2012-06-12,2.83,3.29,2.75,3.05,723942,0
2012-06-13,3.02,3.09,2.85,2.88,165789,0
2012-06-14,2.87,2.94,2.66,2.72,709736,0
2012-06-15,2.71,3.31,2.71,3.29,1767134,0
2012-06-18,3.24,3.32,3.03,3.08,197938,0
2012-06-19,3.07,3.27,3.07,3.27,160097,0
2012-06-20,3.26,3.31,3.14,3.22,158695,0
2012-06-21,3.21,3.4,2.99,3,91867,0
2012-06-22,3,3.39,3,3.34,487500,0
2012-06-25,3.1,3.3,3.02,3.1,158655,0
2012-06-26,3.11,3.13,3.03,3.11,47275,0
2012-06-27,3.1,3.21,3.09,3.1,104956,0
2012-06-28,3.09,3.13,2.99,3,79922,0
2012-06-29,3.07,3.1075,2.96,2.99,151093,0
2012-07-02,2.99,3.07,2.91,3.07,108246,0
2012-07-03,3.05,3.23,3.05,3.22,49418,0
2012-07-05,3.2,3.32,3.2,3.26,56681,0
2012-07-06,3.24,3.36,3.05,3.29,72045,0
2012-07-09,3.24,3.31,3.05,3.24,55037,0
2012-07-10,3.25,3.25,3.05,3.07,60724,0
2012-07-11,3.08,3.23,2.92,3.22,49495,0
2012-07-12,3.13,3.42,3.13,3.39,80026,0
2012-07-13,3.28,3.61,3.28,3.5,171301,0
2012-07-16,3.5,3.57,3.17,3.21,98300,0
2012-07-17,3.22,3.31,3.15,3.21,75908,0
2012-07-18,3.17,3.33,3.15,3.2,63249,0
2012-07-19,3.23,3.23,3.15,3.16,87916,0
2012-07-20,3.15,3.24,3.15,3.19,56731,0
2012-07-23,3.15,3.36,3.12,3.31,150381,0
2012-07-24,3.33,3.4201,3.31,3.4,130667,0
2012-07-25,3.42,3.42,3.21,3.29,69100,0
2012-07-26,3.33,3.38,3.21,3.22,53911,0
2012-07-27,3.23,3.35,3.2,3.33,128979,0
2012-07-30,3.32,3.39,3.26,3.26,37782,0
2012-07-31,3.24,3.52,3.16,3.42,248499,0
2012-08-01,3.43,3.43,3.13,3.18,137057,0
2012-08-02,3.15,3.2,3.1,3.12,93706,0
2012-08-03,3.15,3.28,3.14,3.17,122164,0
2012-08-06,3.17,3.29,3.15,3.26,68966,0
2012-08-07,3.29,3.42,3.25,3.35,82718,0
2012-08-08,3.4,3.4,3.11,3.21,83872,0
2012-08-09,3.2,3.21,3.08,3.1,72064,0
2012-08-10,3.11,3.1799,3.09,3.14,16979,0
2012-08-13,3.12,3.2,3.06,3.08,82213,0
2012-08-14,3.09,3.16,3.01,3.06,59658,0
2012-08-15,3.04,3.31,3.04,3.3,49580,0
2012-08-16,3.29,3.37,3.1845,3.24,117654,0
2012-08-17,3.27,3.3,3.2,3.3,68380,0
2012-08-20,3.27,3.28,3.16,3.27,40090,0
2012-08-21,3.27,3.39,3.24,3.27,77682,0
2012-08-22,3.26,3.26,3.14,3.19,24558,0
2012-08-23,3.19,3.24,3.09,3.2,32676,0
2012-08-24,3.19,3.36,3.15,3.28,52336,0
2012-08-27,3.28,3.28,3.15,3.16,44871,0
2012-08-28,3.17,3.21,3.13,3.21,30309,0
2012-08-29,3.2,3.33,3.13,3.3,49912,0
2012-08-30,3.26,3.33,3.13,3.14,17459,0
2012-08-31,3.18,3.18,3.05,3.05,112241,0
2012-09-04,3.04,3.3,3.0292,3.19,74293,0
2012-09-05,3.24,3.31,3.13,3.22,80213,0
2012-09-06,3.24,3.31,3.17,3.28,117533,0
2012-09-07,3.3,3.33,3.23,3.3,77735,0
2012-09-10,3.28,3.28,3.1993,3.25,36244,0
2012-09-11,3.24,3.33,3.19,3.28,70960,0
2012-09-12,3.27,3.33,3.2499,3.31,46738,0
2012-09-13,3.3,3.46,3.27,3.38,177245,0
2012-09-14,3.4,3.46,3.32,3.46,121405,0
2012-09-17,3.45,3.67,3.35,3.65,70500,0
2012-09-18,3.55,3.71,3.55,3.66,113056,0
2012-09-19,3.65,3.74,3.65,3.74,110654,0
2012-09-20,3.7,3.85,3.65,3.83,62139,0
2012-09-21,3.92,3.93,3.84,3.91,196753,0
2012-09-24,3.88,3.93,3.83,3.93,78369,0
2012-09-25,3.92,3.96,3.72,3.72,100726,0
2012-09-26,3.74,3.79,3.65,3.72,61266,0
2012-09-27,3.74,3.74,3.62,3.7,67389,0
2012-09-28,3.67,3.7,3.6,3.69,112428,0
2012-10-01,3.73,3.73,3.6,3.65,89133,0
2012-10-02,3.68,3.71,3.61,3.68,52717,0
2012-10-03,3.7,3.81,3.63,3.68,91495,0
2012-10-04,3.66,3.73,3.58,3.7,52578,0
2012-10-05,3.71,3.74,3.58,3.61,69925,0
2012-10-08,3.58,3.63,3.55,3.55,94127,0
2012-10-09,3.55,3.58,3.43,3.43,50446,0
2012-10-10,3.45,3.49,3.36,3.37,46000,0
2012-10-11,3.41,3.49,3.4,3.45,20696,0
2012-10-12,3.44,3.44,3.3,3.35,42827,0
2012-10-15,3.35,3.4,3.28,3.39,39400,0
2012-10-16,3.3,3.41,3.25,3.35,92862,0
2012-10-17,3.31,3.35,3.25,3.33,42212,0
2012-10-18,3.32,3.35,3.09,3.09,110674,0
2012-10-19,3.06,3.11,2.95,2.96,119942,0
2012-10-22,2.95,2.98,2.88,2.97,43862,0
2012-10-23,2.94,3.05,2.89,3.02,45822,0
2012-10-24,3.03,3.04,2.92,2.94,52897,0
2012-10-25,2.98,3,2.81,2.84,73189,0
2012-10-26,2.83,2.96,2.63,2.95,780786,0
2012-10-31,2.93,3,2.83,2.93,82149,0
2012-11-01,2.93,3.04,2.9,2.92,118747,0
2012-11-02,2.94,2.96,2.9,2.94,117107,0
2012-11-05,2.92,3.04,2.92,2.99,44887,0
2012-11-06,2.99,3.03,2.98,2.98,38984,0
2012-11-07,2.94,2.97,2.88,2.91,85221,0
2012-11-08,2.89,3.06,2.83,3.01,116706,0
2012-11-09,3.04,3.05,2.81,2.93,257654,0
2012-11-12,2.94,3.04,2.9,3.01,122593,0
2012-11-13,2.98,3.125,2.95,3.04,135080,0
2012-11-14,3.03,3.05,2.91,3.03,257894,0
2012-11-15,3,3.5,2.86,3.29,495868,0
2012-11-16,3.24,3.24,2.99,3.09,221000,0
2012-11-19,3,3.075,2.85,2.9,118843,0
2012-11-20,2.87,3.0599,2.85,2.99,88273,0
2012-11-21,2.99,2.995,2.87,2.94,484750,0
2012-11-23,2.94,3.08,2.9,3.07,102128,0
2012-11-26,3.05,3.27,3,3.26,103109,0
2012-11-27,3.25,3.33,3.17,3.25,353357,0
2012-11-28,3.2,3.27,3.14,3.25,52019,0
2012-11-29,3.24,3.36,3.13,3.32,64235,0
2012-11-30,3.33,3.35,3.26,3.33,292002,0
2012-12-03,3.32,3.33,3.2,3.28,41148,0
2012-12-04,3.21,3.39,3.21,3.32,72328,0
2012-12-05,3.35,3.4,3.23,3.36,88086,0
2012-12-06,3.33,3.41,3.23,3.4,71940,0
2012-12-07,3.44,3.44,3.23,3.26,30865,0
2012-12-10,3.26,3.27,3.08,3.13,90989,0
2012-12-11,3.14,3.15,2.91,2.94,153910,0
2012-12-12,2.94,3.03,2.85,2.88,82328,0
2012-12-13,2.88,2.95,2.87,2.93,44250,0
2012-12-14,2.91,3.03,2.9,2.94,75008,0
2012-12-17,2.95,3,2.85,2.89,116530,0
2012-12-18,2.87,3.0001,2.87,2.98,182536,0
2012-12-19,2.97,3,2.94,2.97,116020,0
2012-12-20,2.98,3.05,2.92,2.95,186518,0
2012-12-21,2.89,3.02,2.88,2.98,391218,0
2012-12-24,2.98,3.08,2.89,3.08,39935,0
2012-12-26,3.08,3.1,2.95,3,116010,0
2012-12-27,2.96,3.05,2.9,2.95,136753,0
2012-12-28,2.92,2.995,2.9,2.9,129156,0
2012-12-31,2.89,2.93,2.87,2.9,115972,0
2013-01-02,2.97,3.4,2.96,3.27,237274,0
2013-01-03,3.26,3.49,3.18,3.4508,167341,0
2013-01-04,3.49,3.49,3.15,3.2,127434,0
2013-01-07,3.16,3.25,3.12,3.18,112370,0
2013-01-08,3.17,3.24,3.08,3.15,114869,0
2013-01-09,3.17,3.24,3.12,3.2,37455,0
2013-01-10,3.21,3.22,3.13,3.14,62924,0
2013-01-11,3.15,3.15,3.01,3.03,119576,0
2013-01-14,3.08,3.08,2.94,2.94,174493,0
2013-01-15,2.92,3.01,2.91,2.96,76107,0
2013-01-16,2.94,2.98,2.82,2.82,254070,0
2013-01-17,2.86,2.9,2.8,2.82,199451,0
2013-01-18,2.83,2.919,2.82,2.89,223610,0
2013-01-22,2.93,3,2.87,2.89,115938,0
2013-01-23,2.87,2.91,2.74,2.74,249584,0
2013-01-24,2.77,2.85,2.66,2.68,134703,0
2013-01-25,2.7,2.7,2.35,2.38,642687,0
2013-01-28,2.4,2.42,2.1,2.19,711748,0
2013-01-29,2.23,3.11,2.2,3.08,1126473,0
2013-01-30,3.06,3.08,2.675,2.73,430201,0
2013-01-31,2.73,2.93,2.6801,2.91,190467,0
2013-02-01,2.95,2.95,2.79,2.84,84838,0
2013-02-04,2.81,2.81,2.7,2.72,57977,0
2013-02-05,2.75,2.8,2.75,2.79,59328,0
2013-02-06,2.8,2.8,2.72,2.74,52184,0
2013-02-07,2.73,2.73,2.67,2.71,70107,0
2013-02-08,2.72,2.78,2.7,2.75,48383,0
2013-02-11,2.74,3.4,2.74,3.13,1044856,0
2013-02-12,3.14,3.14,2.96,3.05,245079,0
2013-02-13,3.05,3.13,3,3.1,96331,0
2013-02-14,3.13,3.14,3.08,3.13,157587,0
2013-02-15,3.17,3.25,3.07,3.1,153778,0
2013-02-19,3.08,3.1,3.01,3.03,188538,0
2013-02-20,3.02,3.14,2.94,2.95,275547,0
2013-02-21,2.97,2.99,2.87,2.9,97112,0
2013-02-22,2.92,3.03,2.84,2.99,140291,0
2013-02-25,3,3.05,2.95,2.96,205452,0
2013-02-26,3.01,3.09,2.962,3.05,131757,0
2013-02-27,3.04,3.07,2.99,3.03,160726,0
2013-02-28,3.02,3.1,2.88,2.88,157112,0
2013-03-01,2.85,2.94,2.83,2.87,82207,0
2013-03-04,2.85,3.0001,2.83,2.97,81697,0
2013-03-05,2.97,3.05,2.82,2.86,1077511,0
2013-03-06,2.88,3.03,2.8696,2.96,100297,0
2013-03-07,2.98,3.04,2.88,3.01,179603,0
2013-03-08,3.07,3.27,3.04,3.21,472874,0
2013-03-11,3.19,3.38,3.165,3.33,940572,0
2013-03-12,3.33,3.39,3.26,3.38,363187,0
2013-03-13,3.38,3.43,3.38,3.42,285700,0
2013-03-14,3.44,3.48,3.27,3.41,294005,0
2013-03-15,3.42,3.49,3.39,3.43,539221,0
2013-03-18,3.37,3.44,3.32,3.34,203909,0
2013-03-19,3.33,3.38,3.18,3.37,345607,0
2013-03-20,3.36,3.43,3.33,3.37,231133,0
2013-03-21,3.35,3.4,3.33,3.37,90146,0
2013-03-22,3.38,3.4,3.32,3.38,110034,0
2013-03-25,3.38,3.45,3.32,3.34,72382,0
2013-03-26,3.35,3.4,3.31,3.39,172929,0
2013-03-27,3.36,3.37,3.3,3.32,48579,0
2013-03-28,3.34,3.38,3.28,3.3,54365,0
2013-04-01,3.36,3.36,3.1,3.1,142409,0
2013-04-02,3.13,3.23,3.0901,3.16,103123,0
2013-04-03,3.22,3.27,3.13,3.18,121593,0
2013-04-04,3.14,3.2,3.13,3.18,163697,0
2013-04-05,3.19,3.2,3.12,3.15,68727,0
2013-04-08,3.13,3.21,3.12,3.14,108135,0
2013-04-09,3.14,3.2,3.1,3.11,91863,0
2013-04-10,3.11,3.245,3.11,3.19,154511,0
2013-04-11,3.18,3.25,3.18,3.22,85274,0
2013-04-12,3.18,3.24,3.16,3.19,80727,0
2013-04-15,3.16,3.2,3.04,3.06,207206,0
2013-04-16,3.1,3.16,3.0201,3.06,129255,0
2013-04-17,3.1,3.16,3,3.03,91251,0
2013-04-18,3.05,3.05,2.98,2.98,103120,0
2013-04-19,2.97,3.03,2.95,2.97,184240,0
2013-04-22,3.03,3.03,2.9,2.9,129226,0
2013-04-23,2.93,2.99,2.9,2.93,60873,0
2013-04-24,2.92,2.97,2.85,2.88,170516,0
2013-04-25,2.88,2.96,2.87,2.89,131121,0
2013-04-26,2.89,3.03,2.85,2.85,142857,0
2013-04-29,2.85,2.8925,2.8,2.8,200413,0
2013-04-30,2.8,2.88,2.8,2.8,308246,0
2013-05-01,2.8,2.81,2.69,2.69,367217,0
2013-05-02,2.7,2.75,2.68,2.69,445311,0
2013-05-03,2.73,2.78,2.7,2.75,187491,0
2013-05-06,2.75,2.82,2.75,2.79,158862,0
2013-05-07,2.83,2.9,2.7913,2.86,104891,0
2013-05-08,2.84,2.96,2.83,2.91,113648,0
2013-05-09,2.93,2.98,2.91,2.92,72598,0
2013-05-10,2.9201,2.96,2.913,2.94,52935,0
2013-05-13,2.96,3.0114,2.93,2.97,138233,0
2013-05-14,2.93,3,2.9,2.91,161559,0
2013-05-15,2.89,2.98,2.86,2.91,70375,0
2013-05-16,2.89,2.93,2.89,2.89,54418,0
2013-05-17,2.91,2.94,2.87,2.88,106042,0
2013-05-20,2.87,2.89,2.83,2.83,56912,0
2013-05-21,2.82,2.865,2.8,2.8,91206,0
2013-05-22,2.79,2.85,2.75,2.8,147467,0
2013-05-23,2.79,2.83,2.75,2.82,51894,0
2013-05-24,2.84,2.84,2.76,2.76,75772,0
2013-05-28,2.8,2.88,2.77,2.85,321767,0
2013-05-29,2.82,2.92,2.81,2.82,81788,0
2013-05-30,2.84,2.93,2.78,2.88,129303,0
2013-05-31,2.85,2.93,2.85,2.87,201120,0
2013-06-03,2.89,2.94,2.83,2.87,215899,0
2013-06-04,2.89,2.93,2.8,2.81,220506,0
2013-06-05,2.81,2.87,2.81,2.82,113625,0
2013-06-06,2.83,2.91,2.82,2.88,143576,0
2013-06-07,2.9,2.949,2.85,2.85,89349,0
2013-06-10,2.9,2.93,2.85,2.88,136369,0
2013-06-11,2.9,2.94,2.82,2.82,177861,0
2013-06-12,2.83,2.86,2.75,2.75,146480,0
2013-06-13,2.75,2.8375,2.75,2.82,118328,0
2013-06-14,2.83,2.84,2.7,2.7,124795,0
2013-06-17,2.73,2.8,2.65,2.7,192615,0
2013-06-18,2.74,2.78,2.68,2.71,159851,0
2013-06-19,2.64,2.72,2.63,2.63,128369,0
2013-06-20,2.62,2.8,2.6,2.73,272577,0
2013-06-21,2.74,2.9,2.68,2.89,422255,0
2013-06-24,2.87,3.33,2.85,3.3,983258,0
2013-06-25,3.27,3.3,2.99,3.01,226607,0
2013-06-26,3.02,3.1199,2.72,2.84,362210,0
2013-06-27,2.85,2.98,2.81,2.93,188102,0
2013-06-28,2.95,3.25,2.9,3.18,1122255,0
2013-07-01,3.15,3.2,3.03,3.06,135158,0
2013-07-02,3.06,3.21,3.025,3.13,143456,0
2013-07-03,3.1,3.1,3.02,3.05,41720,0
2013-07-05,3.12,3.16,3.05,3.14,114791,0
2013-07-08,3.14,3.17,3.09,3.14,99543,0
2013-07-09,3.15,3.16,3.05,3.12,78226,0
2013-07-10,3.11,3.14,2.98,3.13,150375,0
2013-07-11,3.16,3.22,3.12,3.17,125525,0
2013-07-12,3.16,3.16,3.09,3.13,66269,0
2013-07-15,3.11,3.17,3.11,3.16,55583,0
2013-07-16,3.15,3.19,3.1,3.18,35928,0
2013-07-17,3.19,3.22,3.13,3.2,59854,0
2013-07-18,3.2,3.32,3.19,3.26,691028,0
2013-07-19,3.26,3.26,3.165,3.19,109315,0
2013-07-22,3.18,3.25,3.16,3.2,156907,0
2013-07-23,3.22,3.25,3.11,3.13,143423,0
2013-07-24,3.14,3.17,3.02,3.09,109915,0
2013-07-25,3.09,3.19,3.05,3.18,82879,0
2013-07-26,3.19,3.23,3.08,3.16,63046,0
2013-07-29,3.16,3.22,3.05,3.07,94150,0
2013-07-30,3.1,3.18,3.07,3.13,53395,0
2013-07-31,3.13,3.2,3.04,3.11,96276,0
2013-08-01,3.11,3.11,3.02,3.05,113861,0
2013-08-02,3.06,3.12,3.03,3.05,75774,0
2013-08-05,3.04,3.07,3.01,3.05,88389,0
2013-08-06,3.04,3.06,2.98,3.03,45135,0
2013-08-07,3.05,3.06,3,3.01,27587,0
2013-08-08,3.02,3.02,2.99,3,37617,0
2013-08-09,2.99,3.02,2.99,3,52921,0
2013-08-12,2.99,3.2,2.99,3.11,96384,0
2013-08-13,3.12,3.17,3.07,3.12,56744,0
2013-08-14,3.14,3.15,3.01,3.12,67839,0
2013-08-15,3.11,3.15,2.99,3.02,106247,0
2013-08-16,3,3.05,3,3.02,77581,0
2013-08-19,3.05,3.05,2.97,2.97,168037,0
2013-08-20,2.95,2.95,2.8501,2.95,78632,0
2013-08-21,2.95,3.02,2.9,2.96,46553,0
2013-08-22,2.96,3.12,2.96,3.08,37800,0
2013-08-23,3.07,3.15,3.01,3.04,80156,0
2013-08-26,3.03,3.05,2.97,2.98,46304,0
2013-08-27,2.96,2.98,2.85,2.9,65013,0
2013-08-28,2.87,2.96,2.85,2.85,80495,0
2013-08-29,2.84,2.95,2.84,2.88,84633,0
2013-08-30,2.87,2.945,2.8,2.81,121327,0
2013-09-03,2.83,2.88,2.79,2.83,89621,0
2013-09-04,2.82,2.91,2.81,2.86,90050,0
2013-09-05,2.87,2.92,2.8,2.9,130323,0
2013-09-06,2.91,2.97,2.82,2.85,125722,0
2013-09-09,2.84,2.9,2.8,2.84,122058,0
2013-09-10,2.84,2.89,2.8,2.82,149928,0
2013-09-11,2.83,2.86,2.8,2.83,68998,0
2013-09-12,2.84,2.84,2.78,2.81,93554,0
2013-09-13,2.82,2.82,2.77,2.81,82704,0
2013-09-16,2.82,2.83,2.77,2.8,60885,0
2013-09-17,2.79,2.82,2.78,2.81,38263,0
2013-09-18,2.8,2.85,2.77,2.82,143904,0
2013-09-19,2.81,2.83,2.78,2.8,24018,0
2013-09-20,2.79,2.81,2.74,2.79,182613,0
2013-09-23,2.77,2.82,2.76,2.79,68549,0
2013-09-24,2.79,2.82,2.76,2.77,56106,0
2013-09-25,2.76,2.8,2.76,2.78,59900,0
2013-09-26,2.77,2.8,2.76,2.78,40431,0
2013-09-27,2.76,2.77,2.74,2.75,59400,0
2013-09-30,2.73,2.76,2.71,2.74,172200,0
2013-10-01,2.73,2.77,2.71,2.77,79800,0
2013-10-02,2.75,2.77,2.72,2.75,59600,0
2013-10-03,2.75,2.77,2.75,2.75,70261,0
2013-10-04,2.74,2.8,2.74,2.74,34632,0
2013-10-07,2.74,2.77,2.74,2.75,66800,0
2013-10-08,2.75,2.8,2.72,2.72,154700,0
2013-10-09,2.72,2.73,2.65,2.68,141800,0
2013-10-10,2.71,2.72,2.66,2.7,105800,0
2013-10-11,2.71,2.72,2.66,2.71,132900,0
2013-10-14,2.69,2.74,2.68,2.74,54600,0
2013-10-15,2.8,2.96,2.77,2.91,225325,0
2013-10-16,3.02,3.34,3.02,3.28,618900,0
2013-10-17,3.26,3.44,3.25,3.41,417100,0
2013-10-18,3.45,3.64,3.4,3.64,280900,0
2013-10-21,3.63,3.69,3.53,3.63,210900,0
2013-10-22,3.63,3.7,3.59,3.68,159510,0
2013-10-23,3.66,3.71,3.62,3.7,103600,0
2013-10-24,3.69,3.9,3.67,3.9,160958,0
2013-10-25,3.92,4.24,3.92,4.21,500700,0
2013-10-28,4.33,4.68,4.31,4.46,722800,0
2013-10-29,4.46,4.6,4.25,4.39,404800,0
2013-10-30,4.38,4.46,4.19,4.21,207700,0
2013-10-31,4.2,4.33,4.1,4.12,302541,0
2013-11-01,4.12,4.21,4.01,4.03,205700,0
2013-11-04,4.02,4.22,4,4.21,124300,0
2013-11-05,4.19,4.24,4.11,4.16,72900,0
2013-11-06,4.18,4.22,4.15,4.17,69683,0
2013-11-07,4.17,4.2,4.1,4.18,191201,0
2013-11-08,4.17,4.25,4.14,4.18,145140,0
2013-11-11,4.16,4.37,4.16,4.22,253400,0
2013-11-12,4.2,4.24,4.14,4.24,51000,0
2013-11-13,4.19,4.32,4.13,4.27,81500,0
2013-11-14,4.27,4.2799,4.02,4.07,183267,0
2013-11-15,4.06,4.1881,4.05,4.09,72051,0
2013-11-18,4.08,4.1,3.92,3.97,105500,0
2013-11-19,3.91,4.05,3.82,3.83,118500,0
2013-11-20,3.83,3.92,3.8,3.81,97100,0
2013-11-21,3.81,3.87,3.76,3.82,112400,0
2013-11-22,3.82,3.84,3.76,3.82,98500,0
2013-11-25,3.84,3.85,3.76,3.81,86300,0
2013-11-26,3.8,3.82,3.76,3.78,77800,0
2013-11-27,3.77,3.8,3.75,3.79,91101,0
2013-11-29,3.8,3.89,3.77,3.89,70625,0
2013-12-02,3.88,3.91,3.73,3.73,87167,0
2013-12-03,3.74,3.84,3.71,3.74,76600,0
2013-12-04,3.82,3.82,3.63,3.65,191000,0
2013-12-05,3.64,3.84,3.63,3.83,147900,0
2013-12-06,3.86,4.04,3.83,4,218300,0
2013-12-09,4.01,4.04,3.93,3.95,67400,0
2013-12-10,3.95,3.99,3.83,3.84,109400,0
2013-12-11,4.08,4.27,4.04,4.17,439978,0
2013-12-12,4.16,4.23,4.09,4.12,134700,0
2013-12-13,4.11,4.22,4.04,4.05,117400,0
2013-12-16,4.04,4.58,4,4.49,612800,0
2013-12-17,4.58,4.61,4.45,4.55,301800,0
2013-12-18,4.59,5.17,4.5502,5.14,646649,0
2013-12-19,5.11,5.2,5,5.14,427700,0
2013-12-20,5.17,5.69,5.14,5.63,871800,0
2013-12-23,5.5,5.75,5.27,5.73,390600,0
2013-12-24,5.73,5.78,5.61,5.76,75013,0
2013-12-26,5.77,5.88,5.69,5.82,252700,0
2013-12-27,5.85,5.86,5.61,5.7,120460,0
2013-12-30,5.7,5.7963,5.63,5.71,205404,0
2013-12-31,5.69,5.77,5.68,5.72,119300,0
2014-01-02,5.68,5.8,5.46,5.59,101944,0
2014-01-03,5.59,5.66,5.52,5.56,98267,0
2014-01-06,5.56,5.67,5.35,5.37,362503,0
2014-01-07,5.36,5.6,5.36,5.49,240100,0
2014-01-08,5.5,5.56,5.28,5.31,209800,0
2014-01-09,5.31,5.45,5.03,5.44,175800,0
2014-01-10,5.5,5.5,5.23,5.37,168800,0
2014-01-13,5.41,5.44,5.3,5.4,150100,0
2014-01-14,5.44,5.64,5.3801,5.51,140051,0
2014-01-15,5.5,5.8,5.48,5.79,192600,0
2014-01-16,5.79,5.79,5.59,5.67,102000,0
2014-01-17,5.68,5.79,5.48,5.63,89900,0
2014-01-21,5.66,5.66,5.47,5.62,98390,0
2014-01-22,5.63,5.64,5.49,5.53,145671,0
2014-01-23,5.5,5.62,5.45,5.55,99584,0
2014-01-24,5.59,5.59,5.5,5.56,224000,0
2014-01-27,5.6,5.6,5.44,5.47,200942,0
2014-01-28,5.49,5.59,5.44,5.59,196100,0
2014-01-29,5.55,5.55,5.27,5.45,104700,0
2014-01-30,5.45,5.52,5.29,5.33,174278,0
2014-01-31,5.22,5.31,5,5.15,246100,0
2014-02-03,5.11,5.22,4.97,5.02,301797,0
2014-02-04,5.02,5.19,4.84,5.05,101959,0
2014-02-05,4.8917,5.0416,4.89,4.93,100141,0
2014-02-06,4.91,5.04,4.85,4.86,112703,0
2014-02-07,4.86,4.97,4.78,4.85,101036,0
2014-02-10,4.87,4.95,4.57,4.65,237347,0
2014-02-11,4.63,4.88,4.6299,4.79,128226,0
2014-02-12,4.77,4.78,4.6,4.62,126961,0
2014-02-13,4.57,4.91,4.57,4.88,124169,0
2014-02-14,4.89,4.94,4.66,4.85,156623,0
2014-02-18,4.77,4.87,4.71,4.86,111473,0
2014-02-19,4.88,4.88,4.7,4.73,106157,0
2014-02-20,4.71,4.84,4.66,4.77,128803,0
2014-02-21,4.81,4.84,4.7,4.78,109329,0
2014-02-24,4.81,4.94,4.77,4.92,88148,0
2014-02-25,4.94,4.95,4.68,4.71,84067,0
2014-02-26,4.71,4.9,4.62,4.69,77883,0
2014-02-27,4.68,4.76,4.57,4.7,85139,0
2014-02-28,4.72,4.76,4.57,4.57,161055,0
2014-03-03,4.52,4.67,4.41,4.54,115381,0
2014-03-04,4.82,5.71,4.8,5.68,675113,0
2014-03-05,5.64,5.6999,5.21,5.39,310218,0
2014-03-06,5.4,5.47,5.25,5.27,139516,0
2014-03-07,5.35,5.45,5.17,5.25,173842,0
2014-03-10,5.26,5.37,5.08,5.15,133137,0
2014-03-11,5.18,5.25,4.92,4.94,157170,0
2014-03-12,4.93,4.94,4.82,4.89,117908,0
2014-03-13,4.4,4.44,4.02,4.03,3329330,0
2014-03-14,4.06,4.25,3.95,4.245,2007443,0
2014-03-17,4.27,4.526,4.27,4.39,901989,0
2014-03-18,4.39,4.4,4.33,4.35,703593,0
2014-03-19,4.32,4.4,4.3,4.34,572847,0
2014-03-20,4.34,4.4,4.27,4.32,204056,0
2014-03-21,4.36,4.38,4.26,4.31,528175,0
2014-03-24,4.35,4.36,4.21,4.22,277995,0
2014-03-25,4.33,4.33,4.131,4.18,153569,0
2014-03-26,4.21,4.28,4.13,4.17,364200,0
2014-03-27,4.19,4.25,4.13,4.21,333764,0
2014-03-28,4.12,4.33,4.12,4.27,567049,0
2014-03-31,4.2,4.29,4.2,4.23,566827,0
2014-04-01,4.24,4.35,4.22,4.35,834864,0
2014-04-02,4.35,4.35,4.22,4.27,437630,0
2014-04-03,4.26,4.32,4.2201,4.31,453497,0
2014-04-04,4.35,4.36,4.24,4.3,296565,0
2014-04-07,4.29,4.32,4.22,4.28,319817,0
2014-04-08,4.25,4.31,4.23,4.29,941588,0
2014-04-09,4.29,4.36,4.22,4.33,420639,0
2014-04-10,4.3,4.31,4.13,4.17,362323,0
2014-04-11,4.13,4.19,4.03,4.08,221131,0
2014-04-14,4.13,4.15,3.98,4.04,228995,0
2014-04-15,4.04,4.07,3.9,4,373400,0
2014-04-16,4.03,4.1,3.92,4.05,327167,0
2014-04-17,4.02,4.24,4.02,4.22,348342,0
2014-04-21,4.2,4.255,4.16,4.24,81968,0
2014-04-22,4.27,4.41,4.17,4.38,816930,0
2014-04-23,4.38,4.4,4.27,4.3,226070,0
2014-04-24,4.37,4.37,4.162,4.24,224266,0
2014-04-25,4.22,4.22,4.08,4.09,200136,0
2014-04-28,4.1,4.2,3.9,3.98,318018,0
2014-04-29,4.07,4.07,3.9,3.92,181981,0
2014-04-30,3.91,4.09,3.85,4.04,580562,0
2014-05-01,4.02,4.05,3.88,3.95,228740,0
2014-05-02,3.98,4,3.83,3.87,279822,0
2014-05-05,3.86,3.925,3.8,3.86,289517,0
2014-05-06,3.85,3.9,3.79,3.79,219479,0
2014-05-07,3.78,3.89,3.68,3.7,452434,0
2014-05-08,3.65,3.73,3.6,3.6,334993,0
2014-05-09,3.6,3.717,3.59,3.61,264123,0
2014-05-12,3.63,3.7,3.57,3.61,282340,0
2014-05-13,3.6,3.68,3.595,3.6,356602,0
2014-05-14,3.61,3.76,3.59,3.59,257737,0
2014-05-15,3.6,3.63,3.5,3.6,166460,0
2014-05-16,3.59,3.63,3.51,3.62,164985,0
2014-05-19,3.6,3.725,3.6,3.65,156865,0
2014-05-20,3.65,3.71,3.63,3.63,319392,0
2014-05-21,3.63,3.735,3.54,3.7,1164253,0
2014-05-22,3.72,3.74,3.66,3.72,201756,0
2014-05-23,3.73,3.84,3.66,3.84,93824,0
2014-05-27,3.82,3.98,3.81,3.98,195959,0
2014-05-28,3.71,3.95,3.7,3.71,224673,0
2014-05-29,3.72,3.79,3.64,3.68,128452,0
2014-05-30,3.7,3.71,3.6,3.61,136299,0
2014-06-02,3.62,3.65,3.55,3.64,127015,0
2014-06-03,3.61,3.77,3.58,3.75,180357,0
2014-06-04,3.72,3.81,3.68,3.79,133442,0
2014-06-05,3.79,3.89,3.72,3.89,112700,0
2014-06-06,3.93,3.94,3.86,3.9,128867,0
2014-06-09,3.88,3.98,3.75,3.97,101834,0
2014-06-10,3.71,3.86,3.7,3.82,308000,0
2014-06-11,3.78,3.85,3.72,3.81,72321,0
2014-06-12,3.79,3.8495,3.7105,3.8,110558,0
2014-06-13,3.8,3.86,3.72,3.84,128852,0
2014-06-16,3.78,3.82,3.68,3.75,162115,0
2014-06-17,3.73,3.83,3.72,3.75,80464,0
2014-06-18,3.76,3.76,3.7,3.7214,145645,0
2014-06-19,3.72,3.75,3.66,3.69,84857,0
2014-06-20,3.7,3.73,3.6,3.71,370842,0
2014-06-23,3.7,3.7,3.565,3.67,110094,0
2014-06-24,3.65,3.69,3.55,3.58,158127,0
2014-06-25,3.55,3.76,3.55,3.76,107378,0
2014-06-26,3.75,3.75,3.66,3.67,112480,0
2014-06-27,3.67,3.96,3.64,3.93,548455,0
2014-06-30,3.9,3.94,3.72,3.74,195062,0
2014-07-01,3.75,3.9,3.75,3.82,155866,0
2014-07-02,3.83,3.87,3.81,3.82,119000,0
2014-07-03,3.82,3.84,3.73,3.83,100658,0
2014-07-07,3.75,3.83,3.69,3.71,179110,0
2014-07-08,3.68,3.71,3.6,3.66,354511,0
2014-07-09,3.66,3.74,3.6,3.72,135155,0
2014-07-10,3.61,3.76,3.61,3.73,85596,0
2014-07-11,3.71,3.78,3.71,3.75,52625,0
2014-07-14,3.78,3.82,3.75,3.77,68808,0
2014-07-15,3.75,3.84,3.75,3.75,58474,0
2014-07-16,3.78,3.78,3.73,3.76,58762,0
2014-07-17,3.73,3.78,3.715,3.75,184287,0
2014-07-18,3.68,3.77,3.68,3.76,88026,0
2014-07-21,3.72,3.76,3.68,3.74,76888,0
2014-07-22,3.75,3.78,3.7101,3.74,81517,0
2014-07-23,3.72,3.76,3.72,3.74,68718,0
2014-07-24,3.75,3.83,3.71,3.76,136863,0
2014-07-25,3.71,3.78,3.71,3.74,59715,0
2014-07-28,3.51,3.78,3.51,3.76,79001,0
2014-07-29,3.75,3.78,3.74,3.74,95937,0
2014-07-30,3.77,3.78,3.7,3.74,61403,0
2014-07-31,3.7,3.75,3.7,3.73,350364,0
2014-08-01,3.75,3.78,3.64,3.66,125943,0
2014-08-04,3.68,3.78,3.68,3.75,65106,0
2014-08-05,3.71,3.818,3.68,3.75,108395,0
2014-08-06,3.72,3.78,3.72,3.75,41144,0
2014-08-07,3.75,3.825,3.68,3.74,144403,0
2014-08-08,3.72,3.81,3.64,3.79,163995,0
2014-08-11,3.81,3.88,3.8,3.85,77093,0
2014-08-12,3.82,3.88,3.79,3.82,49720,0
2014-08-13,3.82,3.88,3.71,3.76,107195,0
2014-08-14,3.74,3.79,3.69,3.78,88177,0
2014-08-15,3.83,3.83,3.68,3.74,132186,0
2014-08-18,3.78,3.87,3.74,3.83,55445,0
2014-08-19,3.81,3.9228,3.8,3.89,295304,0
2014-08-20,3.85,4.06,3.76,3.9,232638,0
2014-08-21,3.87,3.94,3.82,3.88,90486,0
2014-08-22,3.86,3.98,3.83,3.91,42487,0
2014-08-25,3.92,4.0299,3.84,3.88,172683,0
2014-08-26,3.9,4.32,3.9,4.09,500702,0
2014-08-27,4.12,4.22,4.11,4.15,284665,0
2014-08-28,4.14,4.18,4.03,4.17,107048,0
2014-08-29,4.17,4.17,4.04,4.09,74261,0
2014-09-02,4.09,4.16,4.04,4.16,140823,0
2014-09-03,4.16,4.225,4.09,4.14,194607,0
2014-09-04,4.13,4.17,3.95,4.01,110672,0
2014-09-05,3.97,4.02,3.9,3.98,85526,0
2014-09-08,3.98,4,3.923,3.99,36118,0
2014-09-09,3.97,3.97,3.8498,3.85,102660,0
2014-09-10,3.87,3.92,3.783,3.82,178951,0
2014-09-11,3.78,3.875,3.78,3.87,46932,0
2014-09-12,3.88,3.97,3.81,3.9,87197,0
2014-09-15,3.83,3.93,3.78,3.85,276774,0
2014-09-16,3.85,3.88,3.81,3.84,153453,0
2014-09-17,3.83,3.91,3.83,3.85,239117,0
2014-09-18,3.9,3.901,3.775,3.78,140706,0
2014-09-19,3.79,3.87,3.7,3.83,262467,0
2014-09-22,3.78,3.85,3.7,3.71,113817,0
2014-09-23,3.73,3.7364,3.65,3.66,108387,0
2014-09-24,3.66,3.73,3.65,3.69,213732,0
2014-09-25,3.7,3.73,3.62,3.63,139855,0
2014-09-26,3.63,3.67,3.56,3.59,113247,0
2014-09-29,3.55,3.63,3.55,3.61,133368,0
2014-09-30,3.6,3.62,3.55,3.57,183091,0
2014-10-01,3.57,3.61,3.54,3.61,145906,0
2014-10-02,3.63,3.63,3.44,3.47,238008,0
2014-10-03,3.5,3.53,3.44,3.5,125792,0
2014-10-06,3.49,3.53,3.4,3.4,88168,0
2014-10-07,3.38,3.44,3.35,3.4,148626,0
2014-10-08,3.38,3.49,3.3136,3.48,115349,0
2014-10-09,3.46,3.5,3.3,3.42,150333,0
2014-10-10,3.4,3.46,3.33,3.37,201865,0
2014-10-13,3.35,3.41,3.29,3.39,149433,0
2014-10-14,3.33,3.33,2.97,3,549855,0
2014-10-15,2.89,3.135,2.87,2.99,206295,0
2014-10-16,2.97,3.08,2.96,2.97,212301,0
2014-10-17,3.02,3.085,2.951,3.05,500651,0
2014-10-20,3.03,3.19,3.03,3.06,214950,0
2014-10-21,3.07,3.15,3.05,3.11,119444,0
2014-10-22,3.14,3.36,3.12,3.16,353984,0
2014-10-23,3.2,3.24,3.16,3.23,180609,0
2014-10-24,3.25,3.28,3.1203,3.27,107468,0
2014-10-27,3.22,3.28,3.1,3.15,95129,0
2014-10-28,3.21,3.3,3.17,3.3,120137,0
2014-10-29,3.3,3.53,3.19,3.52,318078,0
2014-10-30,3.49,3.5468,3.42,3.5,209008,0
2014-10-31,3.51,3.5262,3.445,3.5,182227,0
2014-11-03,3.5,3.5,3.4,3.41,220807,0
2014-11-04,3.45,3.48,3.4,3.41,105819,0
2014-11-05,3.43,3.4775,3.35,3.37,120821,0
2014-11-06,3.36,3.5,3.35,3.49,75195,0
2014-11-07,3.48,3.6,3.402,3.51,1249342,0
2014-11-10,3.49,3.53,3.43,3.46,132435,0
2014-11-11,3.45,3.45,3.36,3.38,88666,0
2014-11-12,3.38,3.48,3.3,3.46,127184,0
2014-11-13,3.46,3.6,3.4,3.42,127074,0
2014-11-14,3.43,3.53,3.33,3.51,125764,0
2014-11-17,3.53,3.53,3.32,3.4,107340,0
2014-11-18,3.39,3.45,3.25,3.42,130282,0
2014-11-19,3.51,3.51,3.25,3.31,138346,0
2014-11-20,3.26,3.5,3.26,3.46,157265,0
2014-11-21,3.52,3.5204,3.32,3.38,102511,0
2014-11-24,3.37,3.43,3.33,3.4,123449,0
2014-11-25,3.39,3.39,3.31,3.35,66257,0
2014-11-26,3.34,3.4,3.33,3.37,103274,0
2014-11-28,3.33,3.4,3.31,3.31,41518,0
2014-12-01,3.3,3.34,3.18,3.24,115739,0
2014-12-02,3.24,3.3,3.15,3.2,123119,0
2014-12-03,3.19,3.34,3.1763,3.29,103482,0
2014-12-04,3.28,3.3,3.1935,3.25,54881,0
2014-12-05,3.25,3.3,3.2,3.29,76453,0
2014-12-08,3.24,3.3,3.15,3.23,110671,0
2014-12-09,3.18,3.26,2.95,3,363817,0
2014-12-10,3.02,3.13,2.97,3.01,214524,0
2014-12-11,2.89,3.27,2.89,3.26,187710,0
2014-12-12,3.2,3.24,3.12,3.15,115686,0
2014-12-15,3.14,3.2,3.07,3.15,136715,0
2014-12-16,3.13,3.2,3.0932,3.16,78978,0
2014-12-17,3.15,3.26,3.11,3.22,175128,0
2014-12-18,3.23,3.62,3.23,3.605,587511,0
2014-12-19,3.6,3.63,3.54,3.58,420552,0
2014-12-22,3.57,3.62,3.51,3.62,112994,0
2014-12-23,3.66,3.74,3.62,3.7,237256,0
2014-12-24,3.71,3.86,3.66,3.69,127742,0
2014-12-26,3.7,3.8,3.67,3.72,96722,0
2014-12-29,3.7,3.7,3.58,3.61,180462,0
2014-12-30,3.61,3.7,3.56,3.59,178445,0
2014-12-31,3.58,3.77,3.5472,3.75,257618,0
2015-01-02,3.75,3.75,3.56,3.6,163413,0
2015-01-05,3.56,3.65,3.53,3.6,142500,0
2015-01-06,3.63,3.69,3.55,3.58,251178,0
2015-01-07,3.57,3.66,3.56,3.65,142785,0
2015-01-08,3.67,3.73,3.64,3.71,288741,0
2015-01-09,3.71,3.82,3.63,3.79,464491,0
2015-01-12,3.76,3.82,3.685,3.71,196535,0
2015-01-13,3.75,3.8,3.67,3.71,244771,0
2015-01-14,3.65,3.7,3.6,3.63,102027,0
2015-01-15,3.63,3.64,3.57,3.59,196394,0
2015-01-16,3.57,3.68,3.57,3.67,115241,0
2015-01-20,3.77,3.77,3.6,3.68,116107,0
2015-01-21,3.68,3.74,3.63,3.65,69951,0
2015-01-22,3.672,3.71,3.61,3.71,164488,0
2015-01-23,3.68,3.76,3.63,3.76,242237,0
2015-01-26,3.75,3.91,3.69,3.81,402288,0
2015-01-27,3.76,3.85,3.72,3.73,242956,0
2015-01-28,3.77,3.8,3.7,3.72,205058,0
2015-01-29,3.7,3.82,3.67,3.82,247409,0
2015-01-30,3.82,3.85,3.6,3.61,230264,0
2015-02-02,3.6,3.7,3.35,3.66,361686,0
2015-02-03,3.66,3.73,3.64,3.69,240581,0
2015-02-04,3.66,3.73,3.659,3.68,169556,0
2015-02-05,3.71,3.78,3.675,3.71,185456,0
2015-02-06,3.69,3.74,3.62,3.63,190833,0
2015-02-09,3.65,3.78,3.62,3.65,213186,0
2015-02-10,3.63,3.7,3.49,3.63,181867,0
2015-02-11,3.6,3.7,3.6,3.63,194436,0
2015-02-12,3.65,3.75,3.65,3.74,317368,0
2015-02-13,3.7,3.79,3.69,3.78,167389,0
2015-02-17,3.78,3.78,3.65,3.68,166647,0
2015-02-18,3.69,3.74,3.63,3.69,186208,0
2015-02-19,3.67,3.8,3.67,3.8,176489,0
2015-02-20,3.75,3.79,3.71,3.73,90390,0
2015-02-23,3.71,3.75,3.65,3.71,125859,0
2015-02-24,3.74,3.76,3.66,3.74,104732,0
2015-02-25,3.75,3.78,3.7,3.73,187449,0
2015-02-26,3.72,3.8,3.72,3.75,130487,0
2015-02-27,3.76,3.8,3.74,3.74,132291,0
2015-03-02,3.77,3.82,3.74,3.78,91800,0
2015-03-03,3.75,3.8,3.74,3.74,72000,0
2015-03-04,3.75,3.76,3.62,3.63,231200,0
2015-03-05,3.66,3.74,3.6,3.65,174200,0
2015-03-06,3.62,3.79,3.62,3.68,570800,0
2015-03-09,3.71,3.71,3.56,3.57,167700,0
2015-03-10,3.59,3.6,3.5,3.51,143800,0
2015-03-11,3.52,3.57,3.46,3.48,181200,0
2015-03-12,3.52,3.69,3.5,3.67,151000,0
2015-03-13,3.58,3.68,3.52,3.63,253700,0
2015-03-16,3.63,3.67,3.57,3.64,314500,0
2015-03-17,3.61,3.73,3.6,3.65,249300,0
2015-03-18,3.66,3.74,3.63,3.68,158500,0
2015-03-19,3.66,3.75,3.66,3.75,131600,0
2015-03-20,3.78,3.78,3.69,3.74,589100,0
2015-03-23,3.75,3.85,3.75,3.79,302800,0
2015-03-24,3.82,3.92,3.77,3.88,425200,0
2015-03-25,3.91,3.98,3.86,3.87,355800,0
2015-03-26,3.88,3.93,3.8,3.9,308200,0
2015-03-27,3.88,3.95,3.85,3.92,105600,0
2015-03-30,3.92,3.96,3.86,3.88,98800,0
2015-03-31,3.8203,3.9,3.8203,3.85,137689,0
2015-04-01,3.85,3.91,3.84,3.91,134500,0
2015-04-02,3.9,3.91,3.85,3.88,74700,0
2015-04-06,3.85,3.93,3.82,3.86,67200,0
2015-04-07,3.94,3.94,3.845,3.86,51653,0
2015-04-08,3.85,3.9,3.83,3.87,90900,0
2015-04-09,3.84,3.92,3.771,3.82,64205,0
2015-04-10,3.84,3.88,3.75,3.83,111500,0
2015-04-13,3.82,3.9,3.77,3.88,95000,0
2015-04-14,3.94,3.94,3.8,3.82,380700,0
2015-04-15,3.82,3.96,3.79,3.95,238983,0
2015-04-16,3.93,3.96,3.82,3.89,74330,0
2015-04-17,3.86,3.86,3.76,3.8,100300,0
2015-04-20,3.81,3.85,3.75,3.82,83022,0
2015-04-21,3.78,3.84,3.745,3.75,60771,0
2015-04-22,3.73,3.79,3.72,3.75,56170,0
2015-04-23,3.75,3.79,3.7,3.71,85700,0
2015-04-24,3.69,3.75,3.63,3.66,93541,0
2015-04-27,3.7,3.7,3.58,3.6,99000,0
2015-04-28,3.6,3.64,3.6,3.62,59494,0
2015-04-29,3.61,3.65,3.57,3.58,57100,0
2015-04-30,3.56,3.59,3.48,3.5,133200,0
2015-05-01,3.47,3.53,3.4,3.46,113100,0
2015-05-04,3.48,3.61,3.43,3.51,163600,0
2015-05-05,3.48,3.55,3.44,3.45,112100,0
2015-05-06,3.56,3.65,3.39,3.48,90408,0
2015-05-07,3.46,3.53,3.44,3.45,53974,0
2015-05-08,3.5,3.51,3.43,3.44,75300,0
2015-05-11,3.38,3.47,3.38,3.42,64800,0
2015-05-12,3.41,3.46,3.36,3.45,81459,0
2015-05-13,3.46,3.5,3.45,3.45,48200,0
2015-05-14,3.46,3.58,3.45,3.57,69400,0
2015-05-15,3.56,3.64,3.51,3.57,80724,0
2015-05-18,3.54,3.59,3.5001,3.57,62934,0
2015-05-19,3.55,3.57,3.5,3.52,73971,0
2015-05-20,3.51,3.64,3.51,3.53,71100,0
2015-05-21,3.56,3.6,3.51,3.51,62300,0
2015-05-22,3.5,3.57,3.45,3.5,124700,0
2015-05-26,3.47,3.5199,3.45,3.48,83688,0
2015-05-27,3.47,3.56,3.47,3.51,75900,0
2015-05-28,3.49,3.5799,3.48,3.48,41609,0
2015-05-29,3.48,3.51,3.43,3.45,101900,0
2015-06-01,3.48,3.48,3.38,3.41,92450,0
2015-06-02,3.32,3.48,3.32,3.41,85584,0
2015-06-03,3.43,3.46,3.39,3.44,37100,0
2015-06-04,3.41,3.47,3.41,3.45,107800,0
2015-06-05,3.46,3.51,3.43,3.51,91800,0
2015-06-08,3.52,3.54,3.46,3.49,78200,0
2015-06-09,3.4,3.402,3.17,3.31,447116,0
2015-06-10,3.31,3.42,3.25,3.41,144744,0
2015-06-11,3.39,3.45,3.36,3.42,74686,0
2015-06-12,3.43,3.47,3.41,3.43,62400,0
2015-06-15,3.43,3.55,3.2,3.5,142400,0
2015-06-16,3.46,3.52,3.45,3.46,83600,0
2015-06-17,3.5,3.5,3.43,3.44,83700,0
2015-06-18,3.44,3.48,3.4,3.41,257400,0
2015-06-19,3.44,3.45,3.35,3.43,144200,0
2015-06-22,3.47,3.52,3.38,3.45,198000,0
2015-06-23,3.45,3.52,3.4,3.51,430364,0
2015-06-24,3.43,3.59,3.43,3.52,89500,0
2015-06-25,3.55,3.58,3.49,3.56,102900,0
2015-06-26,3.58,3.58,3.49,3.5,247800,0
2015-06-29,3.51,3.51,3.4,3.41,133300,0
2015-06-30,3.42,3.43,3.345,3.4,122164,0
2015-07-01,3.39,3.43,3.35,3.39,107800,0
2015-07-02,3.42,3.49,3.38,3.43,106200,0
2015-07-06,3.4,3.42,3.36,3.37,108600,0
2015-07-07,3.39,3.42,3.32,3.4,76100,0
2015-07-08,3.36,3.48,3.32,3.4,99300,0
2015-07-09,3.41,3.42,3.36,3.37,55000,0
2015-07-10,3.39,3.43,3.38,3.42,66600,0
2015-07-13,3.38,3.53,3.38,3.49,200200,0
2015-07-14,3.5,3.55,3.49,3.53,90974,0
2015-07-15,3.54,3.55,3.51,3.52,48645,0
2015-07-16,3.5,3.55,3.47,3.53,95100,0
2015-07-17,3.55,3.55,3.48,3.48,54000,0
2015-07-20,3.48,3.5,3.31,3.44,118700,0
2015-07-21,3.41,3.45,3.34,3.34,81600,0
2015-07-22,3.33,3.39,3.3,3.32,327500,0
2015-07-23,3.32,3.36,3.3,3.32,271600,0
2015-07-24,3.31,3.34,3.27,3.28,69000,0
2015-07-27,3.23,3.25,3.18,3.22,50000,0
2015-07-28,3.21,3.24,3.1,3.21,88900,0
2015-07-29,3.22,3.27,3.18,3.24,74600,0
2015-07-30,3.24,3.28,3.22,3.27,78500,0
2015-07-31,3.29,3.32,3.24,3.25,134100,0
2015-08-03,3.25,3.33,3.21,3.24,76623,0
2015-08-04,3.26,3.3,3.2,3.22,42600,0
2015-08-05,3.22,3.24,3.19,3.2,29400,0
2015-08-06,3.19,3.19,3.06,3.08,451759,0
2015-08-07,3.05,3.1,2.88,2.88,929400,0
2015-08-10,2.9,3.07,2.9,3.01,221900,0
2015-08-11,3,3.05,2.9802,3.03,124572,0
2015-08-12,3,3.09,2.98,3.07,57700,0
2015-08-13,3.06,3.16,3.06,3.14,81100,0
2015-08-14,3.11,3.2,3.11,3.16,112700,0
2015-08-17,3.14,3.2,3.08,3.2,75600,0
2015-08-18,3.18,3.23,3.12,3.22,649600,0
2015-08-19,3.18,3.21,3.15,3.15,59800,0
2015-08-20,3.13,3.17,3.04,3.07,282700,0
2015-08-21,3.01,3.17,3.01,3.09,192100,0
2015-08-24,2.96,3.08,2.94,2.95,183011,0
2015-08-25,2.97,3.06,2.93,3,174100,0
2015-08-26,3.05,3.07,2.97,3.04,109200,0
2015-08-27,3.03,3.05,2.97,3,107800,0
2015-08-28,3.01,3.12,2.98,3.12,105200,0
2015-08-31,3.09,3.21,3.08,3.15,758300,0
2015-09-01,3.09,3.17,3.01,3.03,273400,0
2015-09-02,3.07,3.08,2.97,3.04,92000,0
2015-09-03,3.03,3.12,3.01,3.09,87400,0
2015-09-04,3.04,3.09,3.01,3.02,32800,0
2015-09-08,3.06,3.11,3,3.05,91200,0
2015-09-09,3.07,3.12,2.97,2.98,96000,0
2015-09-10,2.96,3.05,2.95,3.04,50097,0
2015-09-11,3,3.05,3,3.04,75400,0
2015-09-14,3.04,3.04,2.93,2.93,70900,0
2015-09-15,2.93,2.99,2.9,2.92,113477,0
2015-09-16,2.92,2.99,2.91,2.98,69400,0
2015-09-17,2.98,3.04,2.954,3.01,65865,0
2015-09-18,2.96,3.05,2.9,2.9,293800,0
2015-09-21,2.9,2.98,2.88,2.9,72700,0
2015-09-22,2.89,2.9,2.73,2.81,194500,0
2015-09-23,2.83,2.93,2.8,2.91,73350,0
2015-09-24,2.9,2.94,2.879,2.91,35450,0
2015-09-25,2.91,2.91,2.72,2.72,147800,0
2015-09-28,2.73,2.83,2.7,2.81,121509,0
2015-09-29,2.82,2.85,2.7,2.81,150700,0
2015-09-30,2.81,2.87,2.75,2.86,108100,0
2015-10-01,2.86,2.9,2.84,2.88,61300,0
2015-10-02,2.86,2.88,2.83,2.86,48500,0
2015-10-05,2.88,3.06,2.87,3.02,125510,0
2015-10-06,3,3.07,2.99,3.01,105100,0
2015-10-07,3.01,3.1,3,3.06,212700,0
2015-10-08,3.04,3.17,3.03,3.14,214700,0
2015-10-09,3.14,3.19,3.09,3.15,37900,0
2015-10-12,3.15,3.17,2.98,3.1,133287,0
2015-10-13,3.08,3.17,3.05,3.08,30600,0
2015-10-14,3.05,3.17,3.05,3.11,96900,0
2015-10-15,3.12,3.15,3.02,3.09,116000,0
2015-10-16,3.11,3.11,2.96,3.04,78400,0
2015-10-19,3.01,3.08,3.002,3.06,63019,0
2015-10-20,3.04,3.06,2.98,3.01,52700,0
2015-10-21,3.01,3.04,2.97,3,50200,0
2015-10-22,3.02,3.04,2.98,3.01,69000,0
2015-10-23,3.02,3.02,2.93,2.98,363800,0
2015-10-26,2.98,3.02,2.92,2.95,66100,0
2015-10-27,2.92,2.94,2.88,2.92,478300,0
2015-10-28,2.91,2.96,2.86,2.93,153400,0
2015-10-29,2.9,2.93,2.9,2.91,71300,0
2015-10-30,2.92,2.92,2.88,2.89,54400,0
2015-11-02,2.88,2.9,2.85,2.88,104673,0
2015-11-03,2.85,2.9,2.85,2.89,95900,0
2015-11-04,2.88,2.9,2.88,2.89,46905,0
2015-11-05,2.9,2.9,2.8,2.87,75500,0
2015-11-06,2.85,2.88,2.84,2.88,66900,0
2015-11-09,2.86,2.88,2.83,2.83,46888,0
2015-11-10,2.83,2.85,2.81,2.83,73700,0
2015-11-11,2.81,2.85,2.79,2.83,142200,0
2015-11-12,2.83,2.83,2.79,2.81,97900,0
2015-11-13,2.78,2.82,2.76,2.78,97200,0
2015-11-16,2.78,2.8,2.74,2.78,109200,0
2015-11-17,2.77,2.78,2.69,2.7,757800,0
2015-11-18,2.72,2.75,2.67,2.72,196300,0
2015-11-19,2.72,2.76,2.72,2.75,102900,0
2015-11-20,2.76,2.76,2.72,2.74,79400,0
2015-11-23,2.73,2.76,2.73,2.73,54200,0
2015-11-24,2.72,2.75,2.68,2.74,85200,0
2015-11-25,2.74,2.75,2.71,2.73,74100,0
2015-11-27,2.73,2.75,2.71,2.75,42800,0
2015-11-30,2.74,2.75,2.73,2.73,94500,0
2015-12-01,2.73,2.75,2.72,2.73,187581,0
2015-12-02,2.72,2.75,2.7,2.7,58246,0
2015-12-03,2.7,2.73,2.67,2.68,77140,0
2015-12-04,2.67,2.69,2.67,2.67,76700,0
2015-12-07,2.65,2.65,2.55,2.57,63900,0
2015-12-08,2.54,2.6,2.51,2.55,80192,0
2015-12-09,2.54,2.57,2.45,2.5,144600,0
2015-12-10,2.49,2.53,2.45,2.52,75200,0
2015-12-11,2.5,2.52,2.5,2.51,209900,0
2015-12-14,2.5,2.52,2.46,2.5,143645,0
2015-12-15,2.5,2.5,2.45,2.5,174300,0
2015-12-16,2.49,2.5,2.45,2.5,133700,0
2015-12-17,2.5,2.5,2.48,2.5,100000,0
2015-12-18,2.5,2.5,2.4,2.45,424900,0
2015-12-21,2.46,2.51,2.44,2.5,131800,0
2015-12-22,2.5,2.51,2.46,2.47,161044,0
2015-12-23,2.46,2.5,2.46,2.5,150600,0
2015-12-24,2.48,2.5,2.478,2.5,36304,0
2015-12-28,2.46,2.53,2.46,2.51,179154,0
2015-12-29,2.52,2.52,2.46,2.5,83568,0
2015-12-30,2.49,2.5,2.4603,2.49,288926,0
2015-12-31,2.49,2.5,2.26,2.48,221927,0
2016-01-04,2.47,2.47,2.35,2.45,179038,0
2016-01-05,2.45,2.47,2.38,2.46,52474,0
2016-01-06,2.42,2.44,2.393,2.42,42843,0
2016-01-07,2.39,2.46,2.35,2.38,209264,0
2016-01-08,2.38,2.39,2.2905,2.32,107552,0
2016-01-11,2.32,2.32,2.23,2.25,163433,0
2016-01-12,2.27,2.28,2.2,2.23,98455,0
2016-01-13,2.23,2.24,2.16,2.17,188643,0
2016-01-14,2.19,2.24,2.14,2.18,72985,0
2016-01-15,2.12,2.14,2.06,2.11,113968,0
2016-01-19,2.09,2.16,2.05,2.07,119400,0
2016-01-20,2.05,2.13,2.005,2.1,108942,0
2016-01-21,2.1,2.2,2.09,2.13,47862,0
2016-01-22,2.14,2.2,2.13,2.19,47827,0
2016-01-25,2.17,2.2,2.09,2.1,47467,0
2016-01-26,2.11,2.15,2.08,2.08,100552,0
2016-01-27,2.06,2.14,2.06,2.09,77387,0
2016-01-28,2.11,2.14,1.95,2.1,139864,0
2016-01-29,2.1,2.17,2.1,2.15,147895,0
2016-02-01,2.14,2.145,2.08,2.13,73502,0
2016-02-02,2.08,2.1,2,2.01,75751,0
2016-02-03,2.03,2.05,1.94,2,45034,0
2016-02-04,2.01,2.06,1.97,1.99,97643,0
2016-02-05,1.97,1.99,1.86,1.86,144042,0
2016-02-08,1.83,1.91,1.77,1.86,138891,0
2016-02-09,1.85,2.04,1.81,1.82,74274,0
2016-02-10,1.83,2.05,1.75,1.87,70880,0
2016-02-11,1.85,1.96,1.82,1.93,85620,0
2016-02-12,1.94,2.04,1.83,1.86,84742,0
2016-02-16,1.87,1.92,1.75,1.77,458342,0
2016-02-17,1.79,1.89,1.77,1.81,123995,0
2016-02-18,1.82,1.93,1.77,1.87,243181,0
2016-02-19,1.88,1.9855,1.85,1.87,126582,0
2016-02-22,1.89,1.92,1.77,1.81,139186,0
2016-02-23,1.8,1.84,1.72,1.76,232376,0
2016-02-24,1.74,1.83,1.72,1.78,74936,0
2016-02-25,1.79,1.81,1.76,1.77,60834,0
2016-02-26,1.79,1.82,1.77,1.79,91232,0
2016-02-29,1.78,1.93,1.78,1.89,196599,0
2016-03-01,1.9,1.94,1.845,1.85,44796,0
2016-03-02,1.88,1.971,1.87,1.89,81688,0
2016-03-03,1.88,1.95,1.87,1.93,130618,0
2016-03-04,1.94,2.08,1.94,2.01,115706,0
2016-03-07,2.01,2.07,1.96,2.01,100356,0
2016-03-08,2,2.02,1.96,2.01,152169,0
2016-03-09,2,2.01,1.93,1.95,66516,0
2016-03-10,1.955,1.955,1.84,1.84,47834,0
2016-03-11,1.86,1.88,1.82,1.87,59843,0
2016-03-14,1.84,1.84,1.76,1.79,373969,0
2016-03-15,1.79,1.83,1.71,1.73,117009,0
2016-03-16,1.74,1.79,1.72,1.73,151292,0
2016-03-17,1.71,1.74,1.67,1.68,424233,0
2016-03-18,1.7,1.75,1.66,1.66,412883,0
2016-03-21,1.67,1.74,1.66,1.71,110370,0
2016-03-22,1.7,1.71,1.64,1.65,106469,0
2016-03-23,1.65,1.7,1.6,1.62,155733,0
2016-03-24,1.61,1.66,1.57,1.61,140160,0
2016-03-28,1.6,1.705,1.52,1.55,132258,0
2016-03-29,1.55,1.65,1.5,1.51,243659,0
2016-03-30,1.51,1.57,1.47,1.5,221586,0
2016-03-31,1.49,1.515,1.45,1.47,208050,0
2016-04-01,1.46,1.535,1.38,1.48,161062,0
2016-04-04,1.48,1.51,1.44,1.49,105029,0
2016-04-05,1.47,1.47,1.43,1.46,217749,0
2016-04-06,1.44,1.48,1.41,1.43,261040,0
2016-04-07,1.41,1.5,1.41,1.44,137023,0
2016-04-08,1.42,1.49,1.4,1.43,124476,0
2016-04-11,1.44,1.49,1.43,1.48,101170,0
2016-04-12,1.47,1.51,1.45,1.5,81635,0
2016-04-13,1.51,1.55,1.47,1.49,76945,0
2016-04-14,1.47,1.49,1.455,1.46,145348,0
2016-04-15,1.45,1.49,1.4,1.42,139242,0
2016-04-18,1.42,1.44,1.4,1.43,110850,0
2016-04-19,1.43,1.49,1.43,1.44,101554,0
2016-04-20,1.45,1.48,1.42,1.42,60184,0
2016-04-21,1.47,1.48,1.41,1.42,142764,0
2016-04-22,1.41,1.47,1.41,1.43,89300,0
2016-04-25,1.48,1.48,1.41,1.41,63649,0
2016-04-26,1.43,1.45,1.4,1.43,42434,0
2016-04-27,1.43,1.55,1.4298,1.48,197074,0
2016-04-28,1.49,1.5403,1.47,1.48,72591,0
2016-04-29,1.46,1.5,1.45,1.46,59308,0
2016-05-02,1.46,1.5,1.45,1.47,74522,0
2016-05-03,1.46,1.49,1.42,1.43,75318,0
2016-05-04,1.43,1.48,1.42,1.43,90285,0
2016-05-05,1.43,1.48,1.42,1.43,97046,0
2016-05-06,1.43,1.47,1.42,1.43,141042,0
2016-05-09,1.43,1.49,1.42,1.44,78763,0
2016-05-10,1.45,1.49,1.43,1.45,51630,0
2016-05-11,1.44,1.45,1.43,1.44,69755,0
2016-05-12,1.44,1.45,1.435,1.44,82978,0
2016-05-13,1.44,1.45,1.4,1.4,55141,0
2016-05-16,1.41,1.42,1.4,1.42,58999,0
2016-05-17,1.41,1.45,1.4,1.4,84486,0
2016-05-18,1.4,1.49,1.38,1.39,108681,0
2016-05-19,1.39,1.48,1.375,1.38,114184,0
2016-05-20,1.39,1.45,1.37,1.38,54793,0
2016-05-23,1.38,1.43,1.37,1.37,60323,0
2016-05-24,1.35,1.41,1.35,1.39,96104,0
2016-05-25,1.39,1.42,1.39,1.41,58781,0
2016-05-26,1.42,1.43,1.39,1.39,61199,0
2016-05-27,1.38,1.42,1.352,1.4,153977,0
2016-05-31,1.39,1.44,1.38,1.38,72937,0
2016-06-01,1.37,1.59,1.37,1.53,608240,0
2016-06-02,1.53,1.57,1.49,1.52,79813,0
2016-06-03,1.51,1.52,1.43,1.47,89077,0
2016-06-06,1.49,1.54,1.49,1.52,40309,0
2016-06-07,1.52,1.54,1.4,1.4,321851,0
2016-06-08,1.4,1.52,1.4,1.5,96695,0
2016-06-09,1.48,1.5,1.42,1.43,59987,0
2016-06-10,1.42,1.43,1.345,1.38,282104,0
2016-06-13,1.37,1.44,1.36,1.38,193304,0
2016-06-14,1.38,1.42,1.35,1.37,112014,0
2016-06-15,1.37,1.44,1.37,1.41,130882,0
2016-06-16,1.42,1.44,1.38,1.38,100908,0
2016-06-17,1.39,1.39,1.37,1.38,210906,0
2016-06-20,1.39,1.55,1.38,1.42,257533,0
2016-06-21,1.43,1.49,1.37,1.39,162875,0
2016-06-22,1.39,1.4,1.19,1.21,811565,0
2016-06-23,1.23,1.27,1.21,1.215,449144,0
2016-06-24,1.2,1.24,1.15,1.18,368415,0
2016-06-27,1.17,1.23,1.08,1.08,276862,0
2016-06-28,1.09,1.17,1.05,1.07,194494,0
2016-06-29,1.07,1.17,1.07,1.14,262256,0
2016-06-30,1.13,1.27,1.1,1.23,273137,0
2016-07-01,1.23,1.32,1.22,1.3,96267,0
2016-07-05,1.29,1.33,1.25,1.29,104555,0
2016-07-06,1.29,1.3,1.25,1.28,29910,0
2016-07-07,1.27,1.3,1.27,1.27,20920,0
2016-07-08,1.27,1.3,1.27,1.28,96286,0
2016-07-11,1.3499,1.35,1.25,1.3,50316,0
2016-07-12,1.33,1.35,1.31,1.33,91347,0
2016-07-13,1.33,1.35,1.29,1.32,175364,0
2016-07-14,1.32,1.35,1.27,1.29,37825,0
2016-07-15,1.28,1.35,1.28,1.29,41553,0
2016-07-18,1.27,1.3,1.23,1.24,53706,0
2016-07-19,1.25,1.29,1.19,1.19,54083,0
2016-07-20,1.19,1.26,1.15,1.17,104604,0
2016-07-21,1.15,1.2,1.15,1.18,34481,0
2016-07-22,1.18,1.22,1.17,1.2,56321,0
2016-07-25,1.19,1.21,1.19,1.19,54443,0
2016-07-26,1.2,1.2,1.17,1.185,36529,0
2016-07-27,1.17,1.28,1.16,1.19,95028,0
2016-07-28,1.19,1.36,1.19,1.29,215951,0
2016-07-29,1.32,1.33,1.24,1.28,66282,0
2016-08-01,1.27,1.355,1.26,1.29,85215,0
2016-08-02,1.3,1.34,1.27,1.29,19590,0
2016-08-03,1.28,1.33,1.26,1.27,31370,0
2016-08-04,1.28,1.32,1.26,1.27,21307,0
2016-08-05,1.26,1.32,1.26,1.3,68939,0
2016-08-08,1.28,1.33,1.26,1.32,151757,0
2016-08-09,1.36,1.36,1.3,1.32,43803,0
2016-08-10,1.3,1.32,1.3,1.3,28649,0
2016-08-11,1.32,1.32,1.3,1.31,15928,0
2016-08-12,1.31,1.31,1.2,1.27,47502,0
2016-08-15,1.25,1.3,1.24,1.27,74010,0
2016-08-16,1.26,1.3,1.16,1.21,119877,0
2016-08-17,1.22,1.28,1.22,1.26,47086,0
2016-08-18,1.25,1.29,1.25,1.28,24502,0
2016-08-19,1.27,1.28,1.26,1.28,13209,0
2016-08-22,1.26,1.33,1.25,1.31,154596,0
2016-08-23,1.33,1.35,1.26,1.28,64607,0
2016-08-24,1.28,1.31,1.25,1.26,50736,0
2016-08-25,1.26,1.4,1.25,1.34,225341,0
2016-08-26,1.31,1.39,1.26,1.3,57746,0
2016-08-29,1.27,1.4,1.27,1.37,234926,0
2016-08-30,1.37,1.4116,1.37,1.37,65120,0
2016-08-31,1.42,1.472,1.37,1.44,91719,0
2016-09-01,1.45,1.6177,1.44,1.52,125071,0
2016-09-02,1.5,1.59,1.48,1.53,49047,0
2016-09-06,1.54,1.5499,1.46,1.49,54377,0
2016-09-07,1.54,1.59,1.46,1.48,48716,0
2016-09-08,1.46,1.54,1.41,1.41,107466,0
2016-09-09,1.54,1.54,1.33,1.33,76848,0
2016-09-12,1.31,1.43,1.31,1.35,41274,0
2016-09-13,1.35,1.41,1.31,1.34,75159,0
2016-09-14,1.4,1.41,1.35,1.36,52964,0
2016-09-15,1.34,1.46,1.34,1.4,47364,0
2016-09-16,1.37,1.6,1.34,1.53,151705,0
2016-09-19,1.49,1.5,1.37,1.39,53834,0
2016-09-20,1.37,1.43,1.37,1.41,30317,0
2016-09-21,1.44,1.44,1.41,1.41,13265,0
2016-09-22,1.43,1.49,1.41,1.45,49409,0
2016-09-23,1.45,1.55,1.44,1.53,42920,0
2016-09-26,1.52,1.53,1.4636,1.48,25637,0
2016-09-27,1.47,1.49,1.43,1.46,27081,0
2016-09-28,1.47,1.7,1.47,1.68,187194,0
2016-09-29,1.66,1.66,1.56,1.63,100939,0
2016-09-30,1.61,1.66,1.61,1.64,21681,0
2016-10-03,1.56,1.66,1.56,1.62,27922,0
2016-10-04,1.64,1.64,1.52,1.55,13699,0
2016-10-05,1.54,1.65,1.54,1.63,29639,0
2016-10-06,1.62,1.63,1.55,1.57,18866,0
2016-10-07,1.56,1.57,1.52,1.57,14089,0
2016-10-10,1.57,1.57,1.52,1.54,44711,0
2016-10-11,1.52,1.62,1.48,1.56,16551,0
2016-10-12,1.55,1.59,1.49,1.51,12280,0
2016-10-13,1.48,1.51,1.47,1.49,19276,0
2016-10-14,1.49,1.5,1.43,1.45,15591,0
2016-10-17,1.44,1.51,1.43,1.44,26933,0
2016-10-18,1.44,1.58,1.37,1.42,109063,0
2016-10-19,1.4,1.44,1.34,1.38,91750,0
2016-10-20,1.36,1.43,1.36,1.38,43459,0
2016-10-21,1.45,1.45,1.37,1.41,2693,0
2016-10-24,1.38,1.43,1.37,1.4,22436,0
2016-10-25,1.37,1.4,1.34,1.36,167509,0
2016-10-26,1.35,1.45,1.35,1.39,35133,0
2016-10-27,1.38,1.385,1.29,1.37,90587,0
2016-10-28,1.35,1.38,1.35,1.35,6214,0
2016-10-31,1.34,1.37,1.34,1.36,18516,0
2016-11-01,1.34,1.37,1.34,1.35,32830,0
2016-11-02,1.35,1.36,1.34,1.35,67461,0
2016-11-03,1.34,1.37,1.33,1.35,15928,0
2016-11-04,1.34,1.37,1.33,1.35,49359,0
2016-11-07,1.34,1.37,1.34,1.36,20885,0
2016-11-08,1.33,1.39,1.33,1.36,5958,0
2016-11-09,1.35,1.38,1.34,1.37,67538,0
2016-11-10,1.39,1.42,1.36,1.38,42391,0
2016-11-11,1.36,1.43,1.36,1.4,141711,0
2016-11-14,1.4,1.436,1.37,1.37,21937,0
2016-11-15,1.39,1.435,1.36,1.41,96550,0
2016-11-16,1.41,1.5099,1.39,1.4615,209326,0
2016-11-17,1.47,1.52,1.44,1.48,92652,0
2016-11-18,1.45,1.48,1.411,1.48,12311,0
2016-11-21,1.48,1.49,1.42,1.42,10225,0
2016-11-22,1.43,1.45,1.37,1.45,44547,0
2016-11-23,1.43,1.44,1.39,1.42,14466,0
2016-11-25,1.41,1.45,1.4001,1.44,24771,0
2016-11-28,1.42,1.45,1.36,1.4,37835,0
2016-11-29,1.41,1.47,1.37,1.42,32428,0
2016-11-30,1.43,1.44,1.36,1.39,31869,0
2016-12-01,1.37,1.39,1.353,1.36,30497,0
2016-12-02,1.3756,1.3756,1.35,1.36,11265,0
2016-12-05,1.35,1.37,1.31,1.35,134154,0
2016-12-06,1.34,1.4,1.33,1.37,81756,0
2016-12-07,1.33,1.39,1.33,1.35,52399,0
2016-12-08,1.41,1.55,1.41,1.46,179613,0
2016-12-09,1.51,1.55,1.5,1.53,76976,0
2016-12-12,1.52,1.56,1.5177,1.52,39221,0
2016-12-13,1.5,1.5,1.48,1.5,19034,0
2016-12-14,1.46,1.505,1.45,1.46,24275,0
2016-12-15,1.4675,1.49,1.46,1.46,47277,0
2016-12-16,1.46,1.5,1.43,1.44,35897,0
2016-12-19,1.46,1.46,1.41,1.46,63108,0
2016-12-20,1.45,1.48,1.39,1.42,3499329,0
2016-12-21,1.42,1.47,1.36,1.3899,74730,0
2016-12-22,1.37,1.43,1.34,1.43,123266,0
2016-12-23,1.43,1.48,1.39,1.45,99392,0
2016-12-27,1.45,1.48,1.4499,1.48,39666,0
2016-12-28,1.46,1.48,1.35,1.41,185590,0
2016-12-29,1.39,1.49,1.38,1.435,408958,0
2016-12-30,1.35,1.54,1.35,1.46,287326,0
2017-01-03,1.48,1.7,1.48,1.62,541748,0
2017-01-04,1.69,1.86,1.69,1.84,553443,0
2017-01-05,1.85,1.99,1.85,1.91,490405,0
2017-01-06,1.91,2,1.87,1.98,138461,0
2017-01-09,1.96,2.03,1.93,1.98,263614,0
2017-01-10,1.97,2.02,1.88,1.92,130909,0
2017-01-11,1.93,2.04,1.881,2.02,136242,0
2017-01-12,2,2.0799,1.9402,1.99,229188,0
2017-01-13,1.97,2,1.92,2,105272,0
2017-01-17,1.98,2,1.91,1.95,108083,0
2017-01-18,1.95,1.95,1.85,1.88,157221,0
2017-01-19,1.89,1.91,1.8,1.84,243484,0
2017-01-20,1.83,1.9,1.78,1.85,157193,0
2017-01-23,1.83,1.84,1.75,1.76,54600,0
2017-01-24,1.76,1.84,1.65,1.74,200640,0
2017-01-25,1.73,1.7721,1.73,1.74,80795,0
2017-01-26,1.73,1.7599,1.695,1.73,107492,0
2017-01-27,1.72,1.77,1.69,1.74,177540,0
2017-01-30,1.78,1.82,1.74,1.74,54136,0
2017-01-31,1.73,1.77,1.72,1.75,25204,0
2017-02-01,1.75,1.79,1.67,1.69,56771,0
2017-02-02,1.68,1.73,1.61,1.7,130226,0
2017-02-03,1.75,1.76,1.6894,1.72,59391,0
2017-02-06,1.72,1.76,1.69,1.69,45966,0
2017-02-07,1.67,1.69,1.63,1.66,57198,0
2017-02-08,1.66,1.72,1.66,1.66,81317,0
2017-02-09,1.66,1.76,1.66,1.69,71972,0
2017-02-10,1.7,1.72,1.65,1.66,60148,0
2017-02-13,1.66,1.7,1.65,1.68,18313,0
2017-02-14,1.67,1.75,1.65,1.7,89957,0
2017-02-15,1.7082,1.72,1.66,1.69,21680,0
2017-02-16,1.68,1.7614,1.66,1.66,18894,0
2017-02-17,1.64,1.75,1.63,1.71,56048,0
2017-02-21,1.7,1.77,1.65,1.74,76192,0
2017-02-22,1.75,1.765,1.671,1.72,31032,0
2017-02-23,1.7,1.76,1.55,1.62,150080,0
2017-02-24,1.59,1.64,1.58,1.6,61115,0
2017-02-27,1.6,1.6,1.45,1.46,196289,0
2017-02-28,1.48,1.5,1.44,1.45,42356,0
2017-03-01,1.46,1.49,1.42,1.46,148771,0
2017-03-02,1.44,1.5023,1.44,1.48,26557,0
2017-03-03,1.44,1.47,1.42,1.43,64206,0
2017-03-06,1.43,1.48,1.39,1.41,64199,0
2017-03-07,1.65,1.81,1.57,1.68,1030596,0
2017-03-08,1.7,1.71,1.645,1.69,300534,0
2017-03-09,1.69,1.74,1.61,1.65,129305,0
2017-03-10,1.7,1.7,1.64,1.65,49148,0
2017-03-13,1.6652,1.72,1.64,1.69,900607,0
2017-03-14,1.7,1.79,1.67,1.76,179149,0
2017-03-15,1.76,1.9299,1.73,1.87,242855,0
2017-03-16,1.9,1.95,1.84,1.85,140589,0
2017-03-17,1.83,1.92,1.83,1.87,159802,0
2017-03-20,1.92,1.92,1.86,1.89,54851,0
2017-03-21,1.89,1.89,1.8,1.82,44187,0
2017-03-22,1.8,1.8299,1.75,1.79,47198,0
2017-03-23,1.77,1.8,1.75,1.8,28894,0
2017-03-24,1.8,1.83,1.7701,1.8,40196,0
2017-03-27,1.78,1.81,1.71,1.81,42307,0
2017-03-28,1.7889,1.81,1.77,1.8,25573,0
2017-03-29,1.81,1.84,1.8,1.84,25575,0
2017-03-30,1.82,1.84,1.78,1.84,62095,0
2017-03-31,1.8027,1.83,1.78,1.8,30120,0
2017-04-03,1.78,1.84,1.7,1.71,89741,0
2017-04-04,1.7,1.75,1.65,1.65,228666,0
2017-04-05,1.62,1.6711,1.59,1.59,81354,0
2017-04-06,1.63,1.7,1.51,1.69,135975,0
2017-04-07,1.67,1.695,1.58,1.6,86237,0
2017-04-10,1.5501,1.62,1.51,1.52,184906,0
2017-04-11,1.53,1.65,1.53,1.61,40844,0
2017-04-12,1.65,1.65,1.55,1.56,68184,0
2017-04-13,1.5475,1.62,1.5,1.6,33039,0
2017-04-17,1.59,1.62,1.54,1.58,24269,0
2017-04-18,1.6,1.6,1.56,1.56,30576,0
2017-04-19,1.5599,1.58,1.54,1.55,43007,0
2017-04-20,1.58,1.59,1.53,1.57,34033,0
2017-04-21,1.55,1.59,1.52,1.55,70406,0
2017-04-24,1.59,1.61,1.56,1.57,116737,0
2017-04-25,1.61,1.65,1.58,1.6,73809,0
2017-04-26,1.63,1.65,1.56,1.62,154132,0
2017-04-27,1.6,1.66,1.6,1.65,27261,0
2017-04-28,1.63,1.73,1.6,1.69,114722,0
2017-05-01,1.71,1.71,1.6,1.62,66495,0
2017-05-02,1.59,1.655,1.56,1.59,30765,0
2017-05-03,1.6,1.61,1.53,1.58,73291,0
2017-05-04,1.5802,1.61,1.54,1.56,34817,0
2017-05-05,1.59,1.64,1.5439,1.595,34367,0
2017-05-08,1.64,1.64,1.57,1.58,22464,0
2017-05-09,1.55,1.63,1.53,1.58,111167,0
2017-05-10,1.6,1.62,1.59,1.6,453048,0
2017-05-11,1.59,1.65,1.59,1.6271,658534,0
2017-05-12,1.59,1.73,1.59,1.64,38582,0
2017-05-15,1.62,1.6335,1.58,1.6,81039,0
2017-05-16,1.6,1.6,1.58,1.59,36303,0
2017-05-17,1.6,1.6,1.51,1.52,47975,0
2017-05-18,1.51,1.57,1.5,1.53,45380,0
2017-05-19,1.55,1.58,1.54,1.57,34512,0
2017-05-22,1.59,1.6,1.56,1.58,52983,0
2017-05-23,1.59,1.6,1.56,1.6,38609,0
2017-05-24,1.57,1.66,1.51,1.61,114362,0
2017-05-25,1.62,1.691,1.52,1.58,129488,0
2017-05-26,1.6,1.6499,1.56,1.63,16986,0
2017-05-30,1.62,1.65,1.59,1.6,20151,0
2017-05-31,1.6,1.72,1.59,1.71,138920,0
2017-06-01,1.7,1.7499,1.67,1.7099,21775,0
2017-06-02,1.67,1.7,1.65,1.69,38489,0
2017-06-05,1.68,1.75,1.68,1.72,69882,0
2017-06-06,1.67,1.72,1.5976,1.62,140420,0
2017-06-07,1.65,1.68,1.58,1.6,51546,0
2017-06-08,1.58,1.65,1.56,1.6,35787,0
2017-06-09,1.6,1.61,1.59,1.6,46525,0
2017-06-12,1.61,1.61,1.535,1.55,24423,0
2017-06-13,1.55,1.58,1.49,1.51,140354,0
2017-06-14,1.48,1.59,1.48,1.57,54394,0
2017-06-15,1.54,1.6299,1.5,1.56,118407,0
2017-06-16,1.57,1.57,1.53,1.53,40162,0
2017-06-19,1.55,1.62,1.5333,1.55,44441,0
2017-06-20,1.54,1.66,1.54,1.56,9761,0
2017-06-21,1.56,1.61,1.53,1.58,21089,0
2017-06-22,1.55,1.6499,1.53,1.5999,43819,0
2017-06-23,1.65,1.65,1.57,1.64,19771,0
2017-06-26,1.64,1.71,1.62,1.65,53517,0
2017-06-27,1.64,1.71,1.6301,1.65,10395,0
2017-06-28,1.63,1.7,1.6,1.67,33888,0
2017-06-29,1.66,1.67,1.6127,1.64,32270,0
2017-06-30,1.64,1.72,1.6089,1.71,54425,0
2017-07-03,1.7,1.72,1.6,1.68,38935,0
2017-07-05,1.65,1.71,1.6,1.63,36726,0
2017-07-06,1.63,1.69,1.63,1.69,24889,0
2017-07-07,1.66,1.7,1.63,1.68,45962,0
2017-07-10,1.67,1.7,1.63,1.65,19679,0
2017-07-11,1.67,1.69,1.67,1.67,27517,0
2017-07-12,1.65,1.68,1.6352,1.67,13089,0
2017-07-13,1.65,1.67,1.65,1.65,7608,0
2017-07-14,1.65,1.67,1.65,1.67,9826,0
2017-07-17,1.68,1.69,1.65,1.66,24266,0
2017-07-18,1.65,1.67,1.63,1.645,13507,0
2017-07-19,1.64,1.65,1.64,1.64,10022,0
2017-07-20,1.65,1.7,1.64,1.665,40929,0
2017-07-21,1.63,1.7,1.63,1.66,66502,0
2017-07-24,1.7,1.7,1.63,1.66,18986,0
2017-07-25,1.66,1.67,1.64,1.64,30576,0
2017-07-26,1.64,1.67,1.56,1.64,88325,0
2017-07-27,1.66,1.67,1.56,1.62,27910,0
2017-07-28,1.6,1.65,1.5884,1.63,30671,0
2017-07-31,1.61,1.68,1.6,1.68,37989,0
2017-08-01,1.69,1.69,1.63,1.64,19393,0
2017-08-02,1.64,1.6401,1.57,1.57,42796,0
2017-08-03,1.57,1.62,1.56,1.61,7393,0
2017-08-04,1.62,1.64,1.57,1.62,29382,0
2017-08-07,1.6,1.64,1.59,1.6,24090,0
2017-08-08,1.57,1.64,1.53,1.55,31290,0
2017-08-09,1.53,1.59,1.53,1.55,13493,0
2017-08-10,1.5401,1.57,1.46,1.52,64595,0
2017-08-11,1.49,1.59,1.49,1.5,34365,0
2017-08-14,1.5,1.53,1.5,1.53,11430,0
2017-08-15,1.52,1.57,1.5014,1.5401,85529,0
2017-08-16,1.54,1.6,1.54,1.6,54075,0
2017-08-17,1.6,1.6,1.52,1.59,43650,0
2017-08-18,1.56,1.58,1.53,1.58,42364,0
2017-08-21,1.55,1.59,1.55,1.57,10556,0
2017-08-22,1.56,1.57,1.5461,1.57,7378,0
2017-08-23,1.59,1.59,1.52,1.55,59989,0
2017-08-24,1.55,1.58,1.54,1.57,192350,0
2017-08-25,1.55,1.6,1.55,1.58,28022,0
2017-08-28,1.58,1.61,1.58,1.59,34480,0
2017-08-29,1.58,1.63,1.56,1.61,14560,0
2017-08-30,1.63,1.63,1.59,1.6,20506,0
2017-08-31,1.61,1.62,1.59,1.6,28846,0
2017-09-01,1.619,1.62,1.6,1.6,19444,0
2017-09-05,1.51,1.61,1.51,1.56,18614,0
2017-09-06,1.55,1.59,1.55,1.57,45727,0
2017-09-07,1.58,1.62,1.55,1.6,133011,0
2017-09-08,1.6,1.62,1.53,1.57,43748,0
2017-09-11,1.57,1.6,1.54,1.57,103900,0
2017-09-12,1.58,1.62,1.58,1.6,59108,0
2017-09-13,1.61,1.62,1.58,1.61,67916,0
2017-09-14,1.64,1.69,1.58,1.62,33632,0
2017-09-15,1.62,1.68,1.59,1.68,40383,0
2017-09-18,1.68,1.68,1.5801,1.63,36731,0
2017-09-19,1.64,1.66,1.6101,1.63,15587,0
2017-09-20,1.62,1.65,1.57,1.6,65347,0
2017-09-21,1.6,1.66,1.6,1.65,23239,0
2017-09-22,1.62,1.67,1.62,1.67,28388,0
2017-09-25,1.66,1.78,1.65,1.76,137840,0
2017-09-26,1.76,1.83,1.7501,1.79,68830,0
2017-09-27,1.78,1.9499,1.78,1.86,186445,0
2017-09-28,1.84,1.93,1.83,1.93,80464,0
2017-09-29,1.92,1.92,1.85,1.88,59399,0
2017-10-02,1.87,2,1.87,1.94,58636,0
2017-10-03,1.9,1.95,1.89,1.92,52728,0
2017-10-04,1.91,2,1.88,1.97,61292,0
2017-10-05,1.99,2.05,1.985,2.03,77660,0
2017-10-06,2.05,2.08,2.01,2.05,30738,0
2017-10-09,2.05,2.19,2.05,2.19,70518,0
2017-10-10,2.18,2.24,2.131,2.21,71788,0
2017-10-11,2.21,2.38,2.21,2.3,105517,0
2017-10-12,2.3,2.33,2.23,2.24,43064,0
2017-10-13,2.23,2.33,2.18,2.2,50416,0
2017-10-16,2.2,2.25,2.2,2.22,29633,0
2017-10-17,2.2,2.24,1.91,2,151420,0
2017-10-18,2,2,1.81,1.94,111313,0
2017-10-19,1.94,1.95,1.85,1.89,38203,0
2017-10-20,1.89,1.9,1.85,1.89,71228,0
2017-10-23,1.88,1.88,1.82,1.84,72537,0
2017-10-24,1.84,1.86,1.82,1.84,52702,0
2017-10-25,1.82,1.9,1.82,1.86,25071,0
2017-10-26,1.89,1.9,1.83,1.84,10242,0
2017-10-27,1.86,1.89,1.8,1.82,50584,0
2017-10-30,1.84,1.84,1.7704,1.81,29000,0
2017-10-31,1.82,1.82,1.8,1.82,66190,0
2017-11-01,1.82,1.85,1.8,1.8101,54709,0
2017-11-02,1.83,1.86,1.83,1.85,9598,0
2017-11-03,1.85,1.94,1.83,1.85,123405,0
2017-11-06,1.83,1.95,1.81,1.86,82072,0
2017-11-07,1.84,1.89,1.76,1.8,49663,0
2017-11-08,1.78,1.84,1.75,1.8,21836,0
2017-11-09,1.8,1.8,1.75,1.79,19699,0
2017-11-10,1.76,1.84,1.76,1.79,21186,0
