Date,Open,High,Low,Close,Volume,OpenInt
2006-06-27,12.65,12.65,12.65,12.65,0,0
2006-06-28,13.1,14.01,12.55,14.01,3953890,0
2006-06-29,14.01,14.63,13.79,14.37,392643,0
2006-06-30,14.56,14.84,14.24,14.28,189878,0
2006-07-03,14.64,14.69,14.26,14.56,47678,0
2006-07-05,14.64,14.91,14.32,14.46,120575,0
2006-07-06,14.75,14.75,14.28,14.32,51413,0
2006-07-07,14.46,14.91,14.25,14.69,235788,0
2006-07-10,15.14,15.9,14.69,15.63,256452,0
2006-07-11,15.91,16.03,14.79,15.08,66967,0
2006-07-12,15.13,15.29,14.62,14.87,70438,0
2006-07-13,15.27,15.27,14.46,14.49,117441,0
2006-07-14,14.46,14.54,14.28,14.46,87491,0
2006-07-17,14.21,14.56,14.19,14.36,85506,0
2006-07-18,14.32,14.46,14.28,14.37,256172,0
2006-07-19,14.33,14.44,14.23,14.24,127810,0
2006-07-20,14.45,14.52,14.16,14.38,345401,0
2006-07-21,14.54,14.54,14.06,14.06,65040,0
2006-07-24,14.01,14.27,14.01,14.16,45937,0
2006-07-25,14.15,14.43,14.05,14.39,60998,0
2006-07-26,14.23,14.28,14.03,14.1,44076,0
2006-07-27,14.22,14.23,14.08,14.08,15949,0
2006-07-28,14.3,14.41,14.21,14.23,27262,0
2006-07-31,14.23,14.28,14.22,14.23,26738,0
2006-08-01,14.23,14.84,14.08,14.6,131090,0
2006-08-02,14.88,15,14.6,14.91,87778,0
2006-08-03,15.36,17.03,15.19,15.76,886285,0
2006-08-04,16.15,16.23,14.87,15.23,193226,0
2006-08-07,15.32,15.37,14.56,14.6,97320,0
2006-08-08,14.48,15.05,14.34,14.47,117545,0
2006-08-09,14.61,14.61,14.12,14.12,136378,0
2006-08-10,14.11,14.2,13.6,13.69,179036,0
2006-08-11,13.68,13.75,13.36,13.55,129616,0
2006-08-14,13.82,13.82,12.72,13.19,144077,0
2006-08-15,13.5,13.74,12.74,13.25,96596,0
2006-08-16,13.33,13.49,12.52,12.79,125315,0
2006-08-17,12.74,13.47,12.74,13.1,172379,0
2006-08-18,13.1,13.15,12.79,13.1,94311,0
2006-08-21,13.1,13.15,12.73,12.74,36003,0
2006-08-22,12.7,12.89,12.53,12.56,78062,0
2006-08-23,12.64,12.7,11.39,11.65,393823,0
2006-08-24,11.71,12.47,11.44,12.45,327580,0
2006-08-25,12.44,13.06,12.29,12.53,70635,0
2006-08-28,12.55,12.95,12.5,12.9,67907,0
2006-08-29,12.86,13.15,12.66,12.95,59840,0
2006-08-30,13.19,13.38,12.98,13.01,128242,0
2006-08-31,13.06,13.33,12.88,13.33,82412,0
2006-09-01,13.34,13.9,13.23,13.79,83559,0
2006-09-05,13.84,14.21,13.66,14.04,85862,0
2006-09-06,14.04,14.18,13.66,13.85,47846,0
2006-09-07,13.85,14.06,13.1,13.47,76356,0
2006-09-08,13.47,13.74,13.42,13.42,15268,0
2006-09-11,13.42,13.63,13.1,13.21,60295,0
2006-09-12,13.59,13.69,13.21,13.31,32113,0
2006-09-13,13.33,13.47,13.23,13.47,51309,0
2006-09-14,13.47,13.62,13.23,13.36,35298,0
2006-09-15,13.55,13.55,13.15,13.48,43514,0
2006-09-18,13.6,13.93,13.18,13.74,109513,0
2006-09-19,13.79,13.79,13.35,13.71,77639,0
2006-09-20,13.13,13.95,13.13,13.95,36996,0
2006-09-21,13.92,14.05,13.32,13.36,224676,0
2006-09-22,13.31,13.53,13.31,13.48,36691,0
2006-09-25,13.45,13.6,13.35,13.56,245003,0
2006-09-26,13.51,13.98,13.51,13.66,238298,0
2006-09-27,13.66,13.92,13.66,13.72,126956,0
2006-09-28,13.6,13.83,13.15,13.28,228895,0
2006-09-29,13.25,13.38,12.55,12.71,811493,0
2006-10-02,12.8,12.96,12.62,12.76,145449,0
2006-10-03,12.71,12.75,12.56,12.62,149394,0
2006-10-04,12.56,12.66,12.15,12.32,176803,0
2006-10-05,12.35,12.38,11.96,12.05,316939,0
2006-10-06,11.98,12.15,11.53,11.67,349246,0
2006-10-09,11.71,12.8,11.71,12.77,118067,0
2006-10-10,12.73,13.5,12.7,12.97,576836,0
2006-10-11,12.97,13,12.52,12.8,333275,0
2006-10-12,12.76,13.33,12.64,13.21,338848,0
2006-10-13,13.24,13.44,13.11,13.33,132329,0
2006-10-16,13.29,13.41,13.06,13.39,120766,0
2006-10-17,13.33,13.39,12.96,13.21,133113,0
2006-10-18,13.21,13.33,12.79,12.98,292909,0
2006-10-19,12.93,13.29,12.73,13.16,282459,0
2006-10-20,13.22,13.56,13.22,13.38,235667,0
2006-10-23,13.33,13.43,13.09,13.32,136383,0
2006-10-24,13.33,13.6,13.19,13.47,284084,0
2006-10-25,13.42,13.45,13.16,13.33,55328,0
2006-10-26,13.3,13.69,13.16,13.48,295714,0
2006-10-27,13.5,13.7,13.31,13.61,46618,0
2006-10-30,13.48,13.64,13.31,13.56,59350,0
2006-10-31,13.64,13.64,13.23,13.38,52678,0
2006-11-01,13.47,13.68,13.14,13.65,128766,0
2006-11-02,12.86,12.86,11.76,11.81,529735,0
2006-11-03,11.74,12.11,11.74,11.83,193726,0
2006-11-06,11.88,12.24,11.27,11.52,394147,0
2006-11-07,11.57,11.71,11.44,11.51,232849,0
2006-11-08,11.5,11.71,11.35,11.4,122736,0
2006-11-09,11.5,11.67,10.72,10.76,486002,0
2006-11-10,10.82,11.15,10.67,10.74,235104,0
2006-11-13,10.76,10.79,10.05,10.14,250862,0
2006-11-14,10.14,10.35,9.59,9.99,813091,0
2006-11-15,10,10.62,10,10.59,243049,0
2006-11-16,10.62,11.24,10.35,11.19,352802,0
2006-11-17,11.13,11.13,10.61,10.62,77454,0
2006-11-20,10.61,10.75,10.46,10.57,160523,0
2006-11-21,10.54,10.62,10.32,10.39,249765,0
2006-11-22,10.38,10.44,9.94,10.09,167808,0
2006-11-24,10.07,10.45,9.99,10.07,26235,0
2006-11-27,10.03,10.39,9.69,9.85,227393,0
2006-11-28,9.86,10,9.58,10,151917,0
2006-11-29,9.86,10.31,9.81,10.19,594087,0
2006-11-30,10.22,10.55,9.94,10.35,395382,0
2006-12-01,10.38,10.48,10.12,10.3,273615,0
2006-12-04,10.28,10.47,10.04,10.46,126093,0
2006-12-05,10.49,11.43,10.48,11.14,150962,0
2006-12-06,11.1,11.28,10.88,11.09,171164,0
2006-12-07,11.07,11.5,11,11.3,401442,0
2006-12-08,11.22,11.54,11.21,11.31,212812,0
2006-12-11,11.31,11.57,11.19,11.36,308077,0
2006-12-12,11.39,11.5,11.15,11.26,268225,0
2006-12-13,11.25,11.65,11.15,11.32,220354,0
2006-12-14,12.11,12.35,11.51,11.57,269527,0
2006-12-15,11.64,11.66,11.31,11.36,220393,0
2006-12-18,11.42,11.85,11.07,11.23,123667,0
2006-12-19,11.17,11.31,11.02,11.26,154527,0
2006-12-20,11.3,11.31,10.86,10.88,134828,0
2006-12-21,10.92,11.46,10.91,11.31,203230,0
2006-12-22,11.47,11.47,11.03,11.34,115971,0
2006-12-26,11.3,11.6,11.14,11.36,225192,0
2006-12-27,11.31,12.06,11.3,11.85,344225,0
2006-12-28,11.88,12.07,11.69,11.78,98484,0
2006-12-29,11.76,11.99,11.41,11.43,105183,0
2007-01-03,11.54,12.13,10.99,11.1,172144,0
2007-01-04,11.1,11.5,11.1,11.21,297820,0
2007-01-05,11.22,11.35,10.83,11.03,375365,0
2007-01-08,11.03,11.4,11.03,11.37,61276,0
2007-01-09,11.33,11.69,11.11,11.29,190006,0
2007-01-10,11.19,11.28,11.01,11.09,74584,0
2007-01-11,11.14,11.57,11.14,11.32,97036,0
2007-01-12,11.3,11.73,11.29,11.6,75314,0
2007-01-16,11.68,11.9,11.45,11.51,97196,0
2007-01-17,11.44,11.5,11.22,11.29,360671,0
2007-01-18,11.3,11.37,11.23,11.26,273322,0
2007-01-19,11.22,11.5,11.2,11.47,69526,0
2007-01-22,11.39,11.39,11.14,11.22,80429,0
2007-01-23,11.2,11.34,11.16,11.17,58718,0
2007-01-24,11.22,11.56,11.15,11.5,154858,0
2007-01-25,11.47,11.57,11.34,11.41,98476,0
2007-01-26,11.41,11.75,11.3,11.63,38935,0
2007-01-29,11.63,11.63,11.32,11.57,43314,0
2007-01-30,11.56,11.56,11.39,11.41,32939,0
2007-01-31,11.35,11.5,10.97,11.27,120609,0
2007-02-01,11.38,11.67,11.11,11.54,123031,0
2007-02-02,11.6,11.63,11.31,11.63,59229,0
2007-02-05,11.57,11.57,11.24,11.35,98502,0
2007-02-06,11.36,11.7,11.36,11.6,57673,0
2007-02-07,11.57,11.65,11.47,11.65,50519,0
2007-02-08,11.68,11.78,11.41,11.51,116549,0
2007-02-09,11.46,11.51,11.07,11.08,102109,0
2007-02-12,11.21,11.6,11.21,11.36,283753,0
2007-02-13,11.33,11.6,11.33,11.54,78578,0
2007-02-14,11.5,11.61,11.23,11.34,81122,0
2007-02-15,11.39,11.56,11.32,11.53,56965,0
2007-02-16,11.53,11.8,11.26,11.79,117762,0
2007-02-20,11.83,11.83,11.39,11.74,92527,0
2007-02-21,11.56,11.69,11.36,11.45,109942,0
2007-02-22,9.94,11.21,9.94,10.9,1485065,0
2007-02-23,11.28,11.59,10.98,11.36,485532,0
2007-02-26,11.36,11.6,11.23,11.54,354265,0
2007-02-27,11.34,11.66,11.13,11.42,282557,0
2007-02-28,11.37,11.8,11.37,11.68,260722,0
2007-03-01,11.56,11.79,11.34,11.7,207275,0
2007-03-02,11.61,11.75,11.36,11.6,216474,0
2007-03-05,11.5,11.74,11.4,11.56,131204,0
2007-03-06,11.36,11.72,11.36,11.54,342876,0
2007-03-07,11.41,11.56,11.26,11.29,270838,0
2007-03-08,11.29,11.75,11.29,11.39,97303,0
2007-03-09,11.49,11.61,11.35,11.57,108383,0
2007-03-12,11.61,11.61,11.38,11.54,80860,0
2007-03-13,11.44,11.55,11.26,11.27,132629,0
2007-03-14,11.24,11.5,11.16,11.28,79632,0
2007-03-15,11.23,11.5,11.23,11.42,43864,0
2007-03-16,11.4,11.43,11.13,11.34,164405,0
2007-03-19,11.45,11.54,11.24,11.29,72591,0
2007-03-20,11.28,11.61,11.2,11.25,34093,0
2007-03-21,11.25,11.43,11.22,11.26,84901,0
2007-03-22,11.32,11.61,11.32,11.46,39621,0
2007-03-23,11.51,11.56,11.25,11.29,111022,0
2007-03-26,11.3,11.6,11.28,11.32,126054,0
2007-03-27,11.23,11.37,11.22,11.22,58594,0
2007-03-28,11.14,11.3,10.71,10.75,144552,0
2007-03-29,10.84,11.22,10.5,10.6,98139,0
2007-03-30,10.63,11.12,10.63,10.84,171342,0
2007-04-02,10.84,10.85,10.47,10.76,56637,0
2007-04-03,10.83,10.83,10.62,10.7,133337,0
2007-04-04,10.72,11.03,10.66,10.71,56971,0
2007-04-05,10.73,11,10.53,10.56,33850,0
2007-04-09,10.62,10.75,10.56,10.56,65666,0
2007-04-10,10.57,10.71,10.57,10.71,21038,0
2007-04-11,10.77,10.84,10.43,10.43,18274,0
2007-04-12,10.45,10.72,10.45,10.72,52129,0
2007-04-13,10.76,10.84,10.44,10.44,13774,0
2007-04-16,10.53,10.88,10.53,10.84,36060,0
2007-04-17,10.84,11.04,10.54,10.54,140746,0
2007-04-18,10.74,10.75,10.56,10.57,17221,0
2007-04-19,10.5,10.67,10.44,10.52,73234,0
2007-04-20,10.72,10.72,10.35,10.43,231229,0
2007-04-23,10.39,10.66,10.34,10.37,81237,0
2007-04-24,10.5,10.5,10.27,10.33,100430,0
2007-04-25,10.41,10.7,10.32,10.35,95297,0
2007-04-26,10.3,10.38,10.25,10.26,124241,0
2007-04-27,10.25,10.65,9.73,9.73,85814,0
2007-04-30,9.8,9.87,9.26,9.31,303264,0
2007-05-01,9.36,9.44,9.22,9.34,807624,0
2007-05-02,9.44,9.91,9.35,9.49,325616,0
2007-05-03,10.28,10.91,10.2,10.71,367210,0
2007-05-04,10.69,10.69,10.4,10.53,215782,0
2007-05-07,10.53,10.84,10.53,10.66,67194,0
2007-05-08,10.59,10.74,10.34,10.73,36682,0
2007-05-09,10.66,10.74,10.41,10.45,273710,0
2007-05-10,10.38,10.62,9.9,9.99,161460,0
2007-05-11,10.25,10.28,9.94,10.01,69699,0
2007-05-14,9.99,10.25,9.89,9.96,140243,0
2007-05-15,9.99,10,9.85,9.9,87387,0
2007-05-16,9.95,10.33,9.95,10.08,80163,0
2007-05-17,10.07,10.26,9.88,10.03,234775,0
2007-05-18,10.03,10.26,10,10.11,31961,0
2007-05-21,10.08,10.28,9.94,10.06,77252,0
2007-05-22,10.07,10.46,10.01,10.32,174124,0
2007-05-23,10.41,10.41,10.02,10.36,63000,0
2007-05-24,10.38,10.65,10.19,10.58,166702,0
2007-05-25,10.62,10.82,10.25,10.46,121219,0
2007-05-29,10.47,10.67,10.11,10.65,100393,0
2007-05-30,10.59,10.59,10.18,10.48,241024,0
2007-05-31,10.48,10.6,10.44,10.55,173920,0
2007-06-01,10.62,10.84,10.34,10.37,321177,0
2007-06-04,10.34,10.93,10.29,10.39,310853,0
2007-06-05,10.46,10.72,10.28,10.42,118958,0
2007-06-06,10.35,10.42,10.14,10.19,62538,0
2007-06-07,10.14,10.38,10.13,10.17,62273,0
2007-06-08,10.19,10.77,10.12,10.66,131584,0
2007-06-11,10.6,10.84,10.49,10.69,33706,0
2007-06-12,10.62,10.73,10.56,10.63,62259,0
2007-06-13,10.63,10.85,10.57,10.84,43649,0
2007-06-14,10.84,10.98,10.63,10.93,42341,0
2007-06-15,11.08,11.76,10.89,11.41,165440,0
2007-06-18,11.39,11.39,10.72,10.77,63865,0
2007-06-19,10.7,10.86,10.63,10.66,86969,0
2007-06-20,10.72,10.8,10.17,10.19,109586,0
2007-06-21,10.16,10.47,9.94,10.16,89821,0
2007-06-22,10.11,10.11,9.94,9.99,176129,0
2007-06-25,9.98,10.26,9.81,9.88,97796,0
2007-06-26,9.95,10.28,9.93,10.18,79907,0
2007-06-27,10.07,10.13,9.89,10.04,122787,0
2007-06-28,10.04,10.08,9.9,9.99,88049,0
2007-06-29,10.04,10.19,9.88,9.88,92152,0
2007-07-02,9.99,10.12,9.94,10.1,69296,0
2007-07-03,10.12,10.47,9.97,10.35,36780,0
2007-07-05,10.39,10.47,10.08,10.41,53052,0
2007-07-06,10.4,10.42,10.13,10.32,51994,0
2007-07-09,10.31,11.22,10.3,11.15,118020,0
2007-07-10,11.04,11.04,10.54,10.86,130995,0
2007-07-11,10.84,10.84,10.39,10.4,62901,0
2007-07-12,10.5,10.7,10.41,10.7,39444,0
2007-07-13,10.8,10.92,10.49,10.66,34167,0
2007-07-16,10.66,10.66,9.99,10.07,94824,0
2007-07-17,10.07,10.45,10.07,10.42,79304,0
2007-07-18,10.4,10.4,9.94,10.19,86194,0
2007-07-19,10.25,10.62,10.22,10.58,38590,0
2007-07-20,10.56,10.56,9.9,10.04,109045,0
2007-07-23,10.11,10.19,9.94,10.07,89426,0
2007-07-24,9.94,10.09,9.69,9.74,139983,0
2007-07-25,9.83,10.03,9.62,9.78,86560,0
2007-07-26,9.62,9.95,9.35,9.52,111507,0
2007-07-27,9.51,9.51,9.03,9.22,85160,0
2007-07-30,9.19,9.62,9.13,9.13,117874,0
2007-07-31,9.24,9.87,9.19,9.3,115925,0
2007-08-01,9.32,9.43,8.9,9.22,153199,0
2007-08-02,10.35,10.48,9.04,9.18,396144,0
2007-08-03,9.17,10.12,8.89,9.47,239488,0
2007-08-06,9.38,9.8,9.08,9.17,227504,0
2007-08-07,9.09,9.29,8.94,9.08,204360,0
2007-08-08,9.13,9.31,8.87,9.25,284981,0
2007-08-09,9.03,9.62,9,9.42,229108,0
2007-08-10,9.44,10.17,9.44,10.12,253504,0
2007-08-13,10.21,10.58,9.34,9.4,132075,0
2007-08-14,9.43,9.65,9.21,9.29,116846,0
2007-08-15,9.28,9.67,9.28,9.32,54664,0
2007-08-16,9.32,9.51,9.08,9.32,142486,0
2007-08-17,9.67,10,9.48,9.75,185057,0
2007-08-20,9.78,9.83,9.57,9.61,57302,0
2007-08-21,9.64,9.76,9.56,9.64,82962,0
2007-08-22,9.73,9.9,9.53,9.59,45088,0
2007-08-23,9.62,9.62,9.28,9.28,37552,0
2007-08-24,9.34,9.53,9.22,9.51,235744,0
2007-08-27,9.45,9.9,9.45,9.78,64200,0
2007-08-28,9.7,9.81,9.35,9.48,71117,0
2007-08-29,9.58,9.63,9.28,9.52,73092,0
2007-08-30,9.41,9.68,9.41,9.5,51261,0
2007-08-31,9.65,9.76,9.33,9.42,50855,0
2007-09-04,9.36,9.44,9.33,9.36,94395,0
2007-09-05,9.44,9.44,9.12,9.21,91897,0
2007-09-06,9.27,9.29,9.15,9.19,46692,0
2007-09-07,9.05,9.26,8.97,8.97,56132,0
2007-09-10,9.04,9.06,8.88,8.95,95448,0
2007-09-11,8.99,9.19,8.91,9.04,76743,0
2007-09-12,9.02,9.07,8.9,9.03,93669,0
2007-09-13,9.07,9.27,8.87,8.97,30519,0
2007-09-14,8.9,9.05,8.64,8.75,98212,0
2007-09-17,8.69,8.69,7.9,8.1,177422,0
2007-09-18,8.17,8.99,7.93,8.97,116327,0
2007-09-19,9.02,9.24,8.49,8.49,84127,0
2007-09-20,8.5,8.5,8.03,8.14,115394,0
2007-09-21,8.21,8.25,7.98,8.14,70844,0
2007-09-24,8.12,8.27,7.93,8,51898,0
2007-09-25,7.93,7.93,7.57,7.65,55339,0
2007-09-26,7.68,7.79,7.37,7.4,48820,0
2007-09-27,7.42,7.55,7.29,7.34,48420,0
2007-09-28,7.29,7.42,7.1,7.17,63149,0
2007-10-01,7.15,7.27,7.14,7.23,121916,0
2007-10-02,7.25,7.26,7.07,7.21,66123,0
2007-10-03,7.21,7.37,7.15,7.32,414665,0
2007-10-04,7.37,7.66,7.33,7.36,74506,0
2007-10-05,7.44,7.46,7.31,7.35,98544,0
2007-10-08,7.32,7.45,7.23,7.26,449921,0
2007-10-09,7.3,7.37,7.25,7.28,103386,0
2007-10-10,7.27,7.46,7.19,7.31,428178,0
2007-10-11,7.33,7.87,7.33,7.49,65995,0
2007-10-12,7.47,7.52,7.43,7.48,34495,0
2007-10-15,7.45,7.49,7.21,7.23,71338,0
2007-10-16,7.24,7.34,7.18,7.2,62383,0
2007-10-17,7.28,7.39,7.07,7.23,88922,0
2007-10-18,7.15,7.27,7.07,7.26,66082,0
2007-10-19,7.26,7.26,7.01,7.1,242500,0
2007-10-22,7.05,7.33,7.05,7.31,73518,0
2007-10-23,7.37,7.66,7.29,7.63,51364,0
2007-10-24,7.29,7.55,7.2,7.34,130179,0
2007-10-25,7.37,7.42,7.21,7.24,42721,0
2007-10-26,7.21,7.42,7.16,7.28,64301,0
2007-10-29,7.31,7.33,7.15,7.23,81671,0
2007-10-30,7.21,7.31,7.19,7.23,110954,0
2007-10-31,7.21,7.28,7.21,7.22,159399,0
2007-11-01,7.14,7.27,7.09,7.2,311733,0
2007-11-02,7.28,7.28,6.96,7.25,113712,0
2007-11-05,7.15,7.27,7,7,350515,0
2007-11-06,7,7.07,6.75,6.84,61177,0
2007-11-07,6.74,7.09,6.65,6.67,90755,0
2007-11-08,6.72,6.82,6.68,6.77,55932,0
2007-11-09,6.65,6.81,6.65,6.67,64187,0
2007-11-12,6.68,7.09,6.64,7.02,67794,0
2007-11-13,7.03,7.12,6.82,6.96,154293,0
2007-11-14,6.99,6.99,6.7,6.72,35677,0
2007-11-15,6.85,6.85,6.61,6.69,23131,0
2007-11-16,6.69,6.69,6.16,6.26,65991,0
2007-11-19,6.2,6.2,5.65,5.76,91535,0
2007-11-20,5.73,5.87,5.59,5.87,133071,0
2007-11-21,5.83,5.83,5.59,5.61,56836,0
2007-11-23,5.62,5.7,5.59,5.69,10306,0
2007-11-26,5.68,5.68,5.24,5.24,35822,0
2007-11-27,5.25,5.31,5.11,5.15,110961,0
2007-11-28,5.21,5.37,5.01,5.32,68249,0
2007-11-29,5.3,5.3,5.17,5.21,25063,0
2007-11-30,5.02,5.24,4.96,4.99,122995,0
2007-12-03,4.96,4.96,4.81,4.83,123577,0
2007-12-04,4.75,4.85,4.47,4.47,143162,0
2007-12-05,4.55,4.81,4.49,4.74,237017,0
2007-12-06,4.74,5.09,4.74,5.09,102835,0
2007-12-07,4.87,5.4,4.87,5.15,148627,0
2007-12-10,5.25,5.38,5.06,5.3,127359,0
2007-12-11,5.31,5.55,5.09,5.17,153621,0
2007-12-12,5.3,5.36,5.01,5.03,60157,0
2007-12-13,5.04,5.13,4.96,5.07,52441,0
2007-12-14,5.06,5.13,4.85,4.89,76820,0
2007-12-17,4.9,4.93,4.46,4.55,86711,0
2007-12-18,4.62,4.7,4.46,4.7,115411,0
2007-12-19,4.67,4.84,4.67,4.72,86128,0
2007-12-20,4.77,4.77,4.46,4.53,72166,0
2007-12-21,4.59,4.61,4.45,4.53,170082,0
2007-12-24,4.53,4.6,4.24,4.53,271474,0
2007-12-26,4.53,4.59,4.53,4.57,83625,0
2007-12-27,4.53,4.66,4.34,4.42,93243,0
2007-12-28,4.44,4.55,4.27,4.37,130959,0
2007-12-31,4.38,4.49,4.29,4.3,76498,0
2008-01-02,4.3,4.38,4.04,4.05,77640,0
2008-01-03,4.08,4.33,3.96,3.99,124258,0
2008-01-04,3.92,3.98,3.62,3.77,98431,0
2008-01-07,3.72,3.93,3.72,3.9,92515,0
2008-01-08,3.9,4.18,3.9,3.99,121578,0
2008-01-09,3.96,4.09,3.6,3.62,180382,0
2008-01-10,3.62,3.8,3.62,3.79,83466,0
2008-01-11,3.8,3.82,3.73,3.77,70096,0
2008-01-14,3.8,3.9,3.65,3.76,97556,0
2008-01-15,3.7,3.85,3.58,3.6,79674,0
2008-01-16,3.76,3.8,3.62,3.77,222578,0
2008-01-17,3.77,4,3.71,3.79,123595,0
2008-01-18,3.73,4.01,3.55,3.59,145048,0
2008-01-22,3.61,4.36,3.61,3.96,231558,0
2008-01-23,3.88,4.23,3.61,3.9,184348,0
2008-01-24,3.93,3.97,3.79,3.81,177007,0
2008-01-25,3.85,4,3.78,3.8,239986,0
2008-01-28,3.8,3.84,3.71,3.78,157935,0
2008-01-29,3.82,3.92,3.71,3.92,304021,0
2008-01-30,3.89,4.2,3.89,4.09,380534,0
2008-01-31,4.06,4.44,4.06,4.28,182648,0
2008-02-01,4.3,4.4,4.16,4.28,90759,0
2008-02-04,4.28,4.52,4.28,4.49,97255,0
2008-02-05,4.38,4.45,3.96,4.04,153475,0
2008-02-06,4.07,4.28,3.9,4.17,126729,0
2008-02-07,4.13,4.13,3.84,4,76101,0
2008-02-08,3.99,4,3.89,3.91,34370,0
2008-02-11,3.92,3.96,3.77,3.92,46432,0
2008-02-12,3.98,4.01,3.89,3.95,62832,0
2008-02-13,3.98,4.1,3.76,3.84,77649,0
2008-02-14,3.84,3.87,3.57,3.6,77541,0
2008-02-15,3.6,3.62,3.51,3.59,48089,0
2008-02-19,3.7,3.88,3.68,3.8,64875,0
2008-02-20,3.89,4.05,3.89,3.99,41154,0
2008-02-21,3.75,4.34,3.41,3.48,154599,0
2008-02-22,3.49,3.62,3.41,3.45,72538,0
2008-02-25,3.47,3.71,3.24,3.46,129188,0
2008-02-26,3.43,3.55,3.3,3.37,77373,0
2008-02-27,3.33,3.48,3.23,3.44,93262,0
2008-02-28,3.43,3.5,3.24,3.27,85026,0
2008-02-29,3.23,3.34,3.05,3.07,126336,0
2008-03-03,3.07,3.07,2.73,2.8,75876,0
2008-03-04,2.77,2.86,2.72,2.8,157570,0
2008-03-05,2.79,2.87,2.73,2.79,112601,0
2008-03-06,2.8,2.8,2.67,2.69,100794,0
2008-03-07,2.62,2.78,2.58,2.6,178071,0
2008-03-10,2.6,2.64,2.5,2.52,59606,0
2008-03-11,2.59,2.69,2.53,2.56,184987,0
2008-03-12,2.53,2.6,2.49,2.49,130417,0
2008-03-13,2.46,2.54,2.38,2.49,87330,0
2008-03-14,2.51,2.55,2.45,2.48,66807,0
2008-03-17,2.4,2.53,2.34,2.49,102334,0
2008-03-18,2.55,2.92,2.54,2.7,110639,0
2008-03-19,2.68,3.09,2.61,2.69,230564,0
2008-03-20,2.63,2.86,2.55,2.68,235155,0
2008-03-24,2.7,2.88,2.67,2.72,290730,0
2008-03-25,2.72,2.84,2.62,2.71,74188,0
2008-03-26,2.72,2.8,2.68,2.78,75008,0
2008-03-27,2.79,2.84,2.65,2.66,40207,0
2008-03-28,2.68,2.72,2.68,2.68,45081,0
2008-03-31,2.66,2.84,2.48,2.48,75052,0
2008-04-01,2.48,2.49,2.37,2.38,93837,0
2008-04-02,2.35,2.5,2.3,2.34,81397,0
2008-04-03,2.35,2.46,2.31,2.41,136595,0
2008-04-04,2.39,2.41,2.31,2.31,58830,0
2008-04-07,2.3,2.35,2.18,2.25,152077,0
2008-04-08,2.26,2.28,2.17,2.23,105349,0
2008-04-09,2.21,2.27,2.2,2.21,127572,0
2008-04-10,2.21,2.28,2.2,2.24,181115,0
2008-04-11,2.25,2.3,2.19,2.22,63949,0
2008-04-14,2.22,2.22,2.17,2.17,19867,0
2008-04-15,2.17,2.19,1.99,2.02,128070,0
2008-04-16,2.04,2.08,1.97,2.07,44123,0
2008-04-17,2.07,2.11,2.02,2.02,48667,0
2008-04-18,2.06,2.2,2.01,2.17,64889,0
2008-04-21,2.16,2.28,2.16,2.27,177638,0
2008-04-22,2.26,2.35,2.13,2.29,76675,0
2008-04-23,2.3,2.33,2.23,2.25,30832,0
2008-04-24,2.26,2.27,2.2,2.21,18074,0
2008-04-25,2.23,2.26,2.2,2.26,29003,0
2008-04-28,2.25,2.53,2.25,2.46,32998,0
2008-04-29,2.49,2.6,2.36,2.44,43346,0
2008-04-30,2.45,3.62,2.45,2.88,103359,0
2008-05-01,2.87,3.33,2.73,3.07,231240,0
2008-05-02,3.15,3.57,3.15,3.24,162869,0
2008-05-05,3.25,3.32,3.15,3.21,43330,0
2008-05-06,3.2,3.33,3.15,3.25,145439,0
2008-05-07,3.26,3.43,3.26,3.4,47916,0
2008-05-08,3.37,3.49,3.28,3.47,66075,0
2008-05-09,3.42,3.84,3.42,3.8,73954,0
2008-05-12,3.83,3.83,3.62,3.71,69648,0
2008-05-13,3.78,3.78,3.61,3.68,65018,0
2008-05-14,3.68,3.71,3.56,3.64,63396,0
2008-05-15,3.63,3.66,3.51,3.62,52234,0
2008-05-16,3.65,3.65,2.97,3.46,216740,0
2008-05-19,3.45,3.56,3.25,3.27,47783,0
2008-05-20,3.24,3.33,3.07,3.17,31668,0
2008-05-21,3.19,3.47,3.19,3.24,30286,0
2008-05-22,3.24,3.46,3.19,3.23,41479,0
2008-05-23,3.2,3.22,3.15,3.15,10888,0
2008-05-27,3.14,3.35,2.99,3.04,67128,0
2008-05-28,3.07,3.16,2.81,2.83,59875,0
2008-05-29,2.91,2.96,2.82,2.86,55305,0
2008-05-30,2.86,2.88,2.52,2.77,410145,0
2008-06-02,2.77,2.8,2.58,2.61,78564,0
2008-06-03,2.65,2.67,2.6,2.67,119091,0
2008-06-04,2.67,2.74,2.62,2.68,140153,0
2008-06-05,2.72,2.76,2.7,2.75,65041,0
2008-06-06,2.71,2.87,2.63,2.66,23538,0
2008-06-09,2.63,2.68,2.58,2.58,39698,0
2008-06-10,2.55,2.58,2.49,2.5,28926,0
2008-06-11,2.49,2.66,2.47,2.49,34029,0
2008-06-12,2.5,2.55,2.49,2.51,54590,0
2008-06-13,2.52,2.67,2.47,2.49,119661,0
2008-06-16,2.49,2.51,2.46,2.49,75432,0
2008-06-17,2.46,2.53,2.35,2.38,83089,0
2008-06-18,2.4,2.48,2.4,2.47,27241,0
2008-06-19,2.47,2.67,2.46,2.65,41715,0
2008-06-20,2.63,3.09,2.62,2.82,164554,0
2008-06-23,2.79,2.8,2.71,2.78,38673,0
2008-06-24,2.71,2.84,2.71,2.76,20103,0
2008-06-25,2.73,2.86,2.71,2.77,24931,0
2008-06-26,2.74,2.9,2.65,2.8,44824,0
2008-06-27,2.77,3.03,2.71,2.87,1037814,0
2008-06-30,2.86,3.2,2.85,3.11,90749,0
2008-07-01,3.21,3.24,3.08,3.24,40257,0
2008-07-02,3.2,3.8,3.2,3.8,244429,0
2008-07-03,3.75,3.75,3.48,3.62,25562,0
2008-07-07,3.59,3.73,3.42,3.63,70154,0
2008-07-08,3.6,3.83,3.59,3.8,90963,0
2008-07-09,3.76,3.83,3.62,3.81,28052,0
2008-07-10,3.8,3.84,3.72,3.8,90311,0
2008-07-11,3.71,3.8,3.61,3.66,77873,0
2008-07-14,3.63,3.73,3.51,3.54,21368,0
2008-07-15,3.51,3.54,3.18,3.29,98049,0
2008-07-16,3.3,3.44,3.28,3.35,31965,0
2008-07-17,3.39,3.55,3.39,3.55,39129,0
2008-07-18,3.55,3.6,3.4,3.52,39691,0
2008-07-21,3.52,3.66,3.52,3.62,6756,0
2008-07-22,3.63,3.66,3.59,3.61,22947,0
2008-07-23,3.62,3.64,3.57,3.62,7856,0
2008-07-24,3.6,3.68,3.52,3.57,36644,0
2008-07-25,3.61,3.71,3.61,3.65,30452,0
2008-07-28,3.77,3.77,3.61,3.61,49713,0
2008-07-29,3.57,3.67,3.57,3.67,61164,0
2008-07-30,3.64,3.69,3.61,3.69,16970,0
2008-07-31,3.71,4.07,3.71,4.01,92480,0
2008-08-01,4.05,4.41,4.05,4.41,63344,0
2008-08-04,4.47,4.93,4.46,4.9,296588,0
2008-08-05,4.92,5.38,4.74,5.36,251342,0
2008-08-06,5.37,5.38,4.72,4.73,301085,0
2008-08-07,4.69,4.75,4.49,4.53,104176,0
2008-08-08,4.52,4.7,4.4,4.68,58033,0
2008-08-11,4.72,4.73,4.6,4.73,70721,0
2008-08-12,4.81,4.85,4.48,4.57,96604,0
2008-08-13,4.6,4.63,4.42,4.52,119131,0
2008-08-14,4.55,4.83,4.51,4.64,101823,0
2008-08-15,4.69,4.86,4.69,4.85,63783,0
2008-08-18,4.79,4.79,4.69,4.73,63629,0
2008-08-19,4.74,4.74,4.63,4.65,32930,0
2008-08-20,4.64,4.67,4.55,4.63,24916,0
2008-08-21,4.83,4.83,4.46,4.52,46007,0
2008-08-22,4.49,4.71,4.49,4.52,17996,0
2008-08-25,4.55,4.66,4.28,4.54,15272,0
2008-08-26,4.57,4.69,4.48,4.66,64029,0
2008-08-27,4.69,5.05,4.69,4.81,207518,0
2008-08-28,4.79,4.85,4.67,4.76,65773,0
2008-08-29,4.68,4.74,4.59,4.61,262987,0
2008-09-02,4.65,4.65,4.47,4.52,87906,0
2008-09-03,4.52,4.74,4.37,4.56,91821,0
2008-09-04,4.54,4.8,4.53,4.68,188519,0
2008-09-05,4.65,4.77,4.5,4.52,112493,0
2008-09-08,4.52,4.69,4.49,4.54,47021,0
2008-09-09,4.51,4.56,4.23,4.24,161279,0
2008-09-10,4.26,4.26,3.84,3.84,44683,0
2008-09-11,3.71,3.95,3.71,3.8,71472,0
2008-09-12,3.71,3.84,3.62,3.65,106020,0
2008-09-15,3.65,3.75,3.48,3.48,87060,0
2008-09-16,3.39,3.39,3.24,3.25,36139,0
2008-09-17,3.26,3.26,2.79,2.79,96133,0
2008-09-18,2.79,3.74,2.71,3.18,84375,0
2008-09-19,3.46,3.76,3.46,3.61,23920,0
2008-09-22,3.33,3.52,3.22,3.38,41864,0
2008-09-23,3.39,3.8,3.27,3.29,53364,0
2008-09-24,3.35,3.35,3.05,3.09,17656,0
2008-09-25,3.08,3.08,2.85,2.9,67812,0
2008-09-26,2.89,3,2.89,2.95,42364,0
2008-09-29,2.89,3.59,2.44,2.66,102694,0
2008-09-30,2.77,2.86,2.56,2.74,123363,0
2008-10-01,2.76,2.77,2.5,2.52,106518,0
2008-10-02,2.55,2.55,2.29,2.36,82372,0
2008-10-03,2.54,2.54,2.35,2.35,54737,0
2008-10-06,2.35,2.35,2.04,2.04,98284,0
2008-10-07,2.04,2.33,1.79,1.87,96970,0
2008-10-08,1.8,2.26,1.72,1.94,343196,0
2008-10-09,1.9,2.25,1.9,2.13,34565,0
2008-10-10,1.92,2.34,1.8,2.12,158058,0
2008-10-13,2.25,2.7,2.04,2.11,102845,0
2008-10-14,2.08,2.6,2.08,2.28,49317,0
2008-10-15,2.26,2.27,2.05,2.08,125099,0
2008-10-16,2.01,2.21,2.01,2.19,24813,0
2008-10-17,2.15,2.2,2.12,2.18,14247,0
2008-10-20,2.22,2.22,2.16,2.16,5622,0
2008-10-21,2.04,2.3,2.04,2.18,4426,0
2008-10-22,2.22,2.52,2.01,2.06,18937,0
2008-10-23,2.06,2.08,1.92,1.94,23580,0
2008-10-24,1.85,1.93,1.79,1.81,17526,0
2008-10-27,1.84,1.92,1.84,1.92,15742,0
2008-10-28,1.93,2.21,1.82,1.82,23992,0
2008-10-29,2.07,2.13,1.83,2.13,79732,0
2008-10-30,1.85,1.95,1.85,1.88,69159,0
2008-10-31,1.82,2.16,1.81,1.87,92529,0
2008-11-03,1.9,2.07,1.83,1.93,114450,0
2008-11-04,1.9,1.99,1.83,1.94,42675,0
2008-11-05,1.98,2.11,1.76,1.79,69193,0
2008-11-06,1.79,1.8,1.63,1.74,116811,0
2008-11-07,1.7,1.78,1.67,1.75,43889,0
2008-11-10,1.7,1.91,1.7,1.71,33901,0
2008-11-11,1.7,1.84,1.63,1.77,103270,0
2008-11-12,1.79,1.81,1.69,1.72,37759,0
2008-11-13,1.73,1.73,1.58,1.58,21199,0
2008-11-14,1.61,1.68,1.4,1.46,52535,0
2008-11-17,1.39,1.46,1.06,1.06,212615,0
2008-11-18,1.09,1.31,1.09,1.23,49557,0
2008-11-19,1.25,1.25,1.1,1.13,16807,0
2008-11-20,1.12,1.12,0.99,1.04,27275,0
2008-11-21,1.01,1.29,0.89,0.94,71347,0
2008-11-24,0.97,0.99,0.88,0.88,120191,0
2008-11-25,0.92,0.94,0.86,0.86,242605,0
2008-11-26,0.9,0.96,0.89,0.89,50393,0
2008-11-28,1.03,1.03,0.88,0.91,93455,0
2008-12-01,0.9,0.9,0.87,0.89,57817,0
2008-12-02,0.9,0.92,0.86,0.86,44493,0
2008-12-03,0.86,0.89,0.79,0.81,82007,0
2008-12-04,0.83,0.9,0.77,0.8,116327,0
2008-12-05,0.82,0.93,0.81,0.93,120873,0
2008-12-08,0.99,1.05,0.9,0.91,45373,0
2008-12-09,0.93,1.08,0.93,1.05,45406,0
2008-12-10,1.11,1.29,1.11,1.26,75497,0
2008-12-11,1.25,1.25,1.14,1.2,44170,0
2008-12-12,1.18,1.27,1.17,1.22,33933,0
2008-12-15,1.27,1.27,1.2,1.22,70304,0
2008-12-16,1.22,1.27,1.22,1.27,39866,0
2008-12-17,1.21,1.26,1.21,1.26,17457,0
2008-12-18,1.22,1.26,1.12,1.15,56873,0
2008-12-19,1.17,1.17,0.9,0.9,83425,0
2008-12-22,0.94,1.03,0.94,1.03,22444,0
2008-12-23,0.95,1.09,0.86,0.9,63542,0
2008-12-24,0.9,0.99,0.86,0.9,51351,0
2008-12-26,0.89,0.95,0.89,0.91,14717,0
2008-12-29,0.91,0.97,0.91,0.97,18268,0
2008-12-30,0.93,0.99,0.93,0.97,25268,0
2008-12-31,0.99,1.04,0.98,1.02,37861,0
2009-01-02,1.06,1.08,1.05,1.07,11036,0
2009-01-05,1.04,1.06,1,1.04,31804,0
2009-01-06,1.04,1.04,0.98,0.99,38600,0
2009-01-07,0.99,1.01,0.97,1,32046,0
2009-01-08,0.96,0.99,0.94,0.95,8464,0
2009-01-09,0.98,0.98,0.94,0.97,18200,0
2009-01-12,0.97,0.98,0.94,0.97,25387,0
2009-01-13,0.94,1.01,0.94,0.96,17737,0
2009-01-14,0.93,0.93,0.8,0.8,109878,0
2009-01-15,0.77,0.91,0.73,0.83,132905,0
2009-01-16,0.91,0.99,0.89,0.91,14436,0
2009-01-20,0.95,0.95,0.79,0.83,94028,0
2009-01-21,0.87,0.91,0.83,0.89,128574,0
2009-01-22,0.89,0.91,0.88,0.88,83544,0
2009-01-23,0.89,0.92,0.89,0.89,29980,0
2009-01-26,0.86,0.95,0.86,0.93,28375,0
2009-01-27,0.94,0.96,0.93,0.94,5449,0
2009-01-28,0.97,0.99,0.94,0.97,17230,0
2009-01-29,0.99,0.99,0.86,0.86,81613,0
2009-01-30,0.9,0.94,0.87,0.9,34037,0
2009-02-02,0.93,0.94,0.91,0.94,20478,0
2009-02-03,0.9,0.92,0.87,0.87,21576,0
2009-02-04,0.93,0.94,0.93,0.93,1770,0
2009-02-05,0.9,0.9,0.87,0.9,3596,0
2009-02-06,0.9,0.9,0.89,0.9,3575,0
2009-02-09,0.91,0.97,0.87,0.87,41521,0
2009-02-10,0.89,0.89,0.87,0.89,3623,0
2009-02-11,0.94,0.96,0.88,0.89,11481,0
2009-02-12,0.9,0.9,0.87,0.89,4868,0
2009-02-13,0.9,0.9,0.9,0.9,2102,0
2009-02-17,0.99,0.99,0.92,0.97,6738,0
2009-02-18,0.98,0.99,0.96,0.98,8728,0
2009-02-19,0.96,0.97,0.93,0.96,4536,0
2009-02-20,0.96,0.99,0.93,0.95,23159,0
2009-02-23,0.91,0.94,0.91,0.91,8081,0
2009-02-24,0.99,0.99,0.96,0.97,14245,0
2009-02-25,0.92,0.97,0.92,0.97,9167,0
2009-02-26,0.95,0.98,0.95,0.95,3915,0
2009-02-27,0.97,0.97,0.95,0.95,6453,0
2009-03-02,0.95,0.99,0.93,0.93,24968,0
2009-03-03,0.98,0.98,0.9,0.95,27756,0
2009-03-04,0.96,0.96,0.95,0.96,2438,0
2009-03-05,0.96,0.97,0.94,0.94,1659,0
2009-03-06,0.9,0.95,0.9,0.95,3540,0
2009-03-09,0.96,0.99,0.72,0.73,120374,0
2009-03-10,0.75,0.8,0.73,0.79,52647,0
2009-03-11,0.81,0.83,0.79,0.8,25529,0
2009-03-12,0.8,0.87,0.8,0.8,64584,0
2009-03-13,0.76,0.89,0.76,0.8,16184,0
2009-03-16,0.77,0.83,0.77,0.78,10979,0
2009-03-17,0.8,0.81,0.77,0.77,10593,0
2009-03-18,0.84,0.84,0.76,0.81,80106,0
2009-03-19,0.81,0.99,0.79,0.82,19518,0
2009-03-20,0.8,0.89,0.77,0.81,366366,0
2009-03-23,0.94,0.99,0.85,0.98,51073,0
2009-03-24,0.95,1.04,0.95,1.04,34786,0
2009-03-25,1.1,1.18,1.09,1.17,59994,0
2009-03-26,1.24,1.26,1.22,1.26,50890,0
2009-03-27,1.23,1.29,1.23,1.29,40782,0
2009-03-30,1.36,1.36,1.27,1.3,16771,0
2009-03-31,1.31,1.33,1.2,1.26,135999,0
2009-04-01,1.24,1.28,1.16,1.17,128342,0
2009-04-02,1.26,1.36,1.18,1.36,62075,0
2009-04-03,1.36,1.36,1.32,1.35,14356,0
2009-04-06,1.32,1.36,1.31,1.31,40016,0
2009-04-07,1.27,1.27,1.2,1.25,14592,0
2009-04-08,1.31,1.31,1.18,1.21,33778,0
2009-04-09,1.17,1.29,1.15,1.17,101570,0
2009-04-13,1.16,1.33,1.16,1.21,17855,0
2009-04-14,1.19,1.19,1.16,1.17,67353,0
2009-04-15,1.21,1.33,1.17,1.19,62628,0
2009-04-16,1.18,1.27,1.17,1.18,26447,0
2009-04-17,1.17,1.22,1.11,1.11,59358,0
2009-04-20,1.13,1.24,1.08,1.13,16628,0
2009-04-21,1.12,1.18,1.12,1.17,45885,0
2009-04-22,1.2,1.3,1.15,1.27,75898,0
2009-04-23,1.31,1.53,1.27,1.51,64996,0
2009-04-24,1.54,1.61,1.52,1.61,105373,0
2009-04-27,1.67,1.99,1.67,1.73,51818,0
2009-04-28,1.72,2.34,1.72,1.82,172520,0
2009-04-29,1.88,1.92,1.79,1.82,85677,0
2009-04-30,1.82,2.02,1.82,1.97,39812,0
2009-05-01,1.92,2.05,1.9,2.04,46466,0
2009-05-04,2.04,2.39,2.04,2.16,112699,0
2009-05-05,2.09,2.24,2.08,2.23,56093,0
2009-05-06,2.34,2.6,2.13,2.14,82688,0
2009-05-07,1.77,1.81,1.27,1.81,175211,0
2009-05-08,1.78,1.81,1.74,1.77,27869,0
2009-05-11,1.79,1.8,1.55,1.67,88529,0
2009-05-12,1.67,1.76,1.62,1.74,16415,0
2009-05-13,1.75,1.75,1.63,1.68,50462,0
2009-05-14,1.77,1.78,1.65,1.66,10367,0
2009-05-15,1.65,1.7,1.59,1.62,45333,0
2009-05-18,1.67,1.67,1.38,1.47,71129,0
2009-05-19,1.45,1.45,1.37,1.41,95361,0
2009-05-20,1.54,1.54,1.4,1.43,32403,0
2009-05-21,1.4,1.45,1.36,1.37,34633,0
2009-05-22,1.36,1.43,1.36,1.4,12089,0
2009-05-26,1.47,1.47,1.36,1.46,70261,0
2009-05-27,1.4,1.55,1.4,1.49,59613,0
2009-05-28,1.46,1.52,1.45,1.45,15585,0
2009-05-29,1.5,1.5,1.36,1.44,34561,0
2009-06-01,1.5,1.56,1.36,1.36,83135,0
2009-06-02,1.49,1.49,1.41,1.49,14716,0
2009-06-03,1.52,1.52,1.41,1.41,22156,0
2009-06-04,1.4,1.48,1.4,1.45,12835,0
2009-06-05,1.45,1.45,1.43,1.43,4610,0
2009-06-08,1.44,1.45,1.36,1.45,19503,0
2009-06-09,1.48,1.49,1.42,1.45,27441,0
2009-06-10,1.45,1.46,1.45,1.46,2213,0
2009-06-11,1.44,1.45,1.44,1.45,2323,0
2009-06-12,1.4,1.45,1.38,1.4,18350,0
2009-06-15,1.4,1.43,1.4,1.43,705,0
2009-06-16,1.46,1.56,1.46,1.51,24161,0
2009-06-17,1.53,1.53,1.46,1.46,16734,0
2009-06-18,1.47,1.49,1.46,1.47,7856,0
2009-06-19,1.47,1.5,1.47,1.49,15183,0
2009-06-22,1.48,1.5,1.47,1.49,10696,0
2009-06-23,1.54,1.57,1.49,1.56,33966,0
2009-06-24,1.66,1.66,1.54,1.54,25901,0
2009-06-25,1.56,1.56,1.44,1.44,20976,0
2009-06-26,1.47,1.47,1.34,1.34,72090,0
2009-06-29,1.45,1.51,1.36,1.51,4616,0
2009-06-30,1.53,1.53,1.36,1.36,8188,0
2009-07-01,1.41,1.57,1.41,1.42,8090,0
2009-07-02,1.48,1.49,1.39,1.39,19280,0
2009-07-06,1.55,1.55,1.44,1.5,2063,0
2009-07-07,1.47,1.47,1.36,1.36,9730,0
2009-07-08,1.36,1.75,1.36,1.46,60990,0
2009-07-09,1.52,1.52,1.42,1.44,11227,0
2009-07-10,1.44,1.63,1.41,1.56,27201,0
2009-07-13,1.54,1.59,1.51,1.54,18528,0
2009-07-14,1.59,1.62,1.44,1.55,37845,0
2009-07-15,1.59,1.6,1.46,1.52,29632,0
2009-07-16,1.54,1.54,1.48,1.5,14827,0
2009-07-17,1.53,1.66,1.52,1.55,46981,0
2009-07-20,1.6,1.6,1.51,1.55,8893,0
2009-07-21,1.53,1.55,1.49,1.53,2434,0
2009-07-22,1.52,1.62,1.5,1.54,36624,0
2009-07-23,1.51,1.63,1.51,1.6,21844,0
2009-07-24,1.6,1.74,1.55,1.64,60981,0
2009-07-27,1.58,1.81,1.58,1.81,22593,0
2009-07-28,1.81,1.81,1.64,1.71,15852,0
2009-07-29,1.81,1.81,1.71,1.72,10650,0
2009-07-30,1.87,1.9,1.73,1.9,10771,0
2009-07-31,1.9,1.9,1.81,1.81,19288,0
2009-08-03,1.89,1.95,1.71,1.74,74031,0
2009-08-04,1.74,1.75,1.72,1.75,22231,0
2009-08-05,1.73,1.8,1.67,1.71,143900,0
2009-08-06,2,2.79,1.86,2.08,199333,0
2009-08-07,2.08,2.09,2,2.09,65457,0
2009-08-10,2.12,2.19,2.08,2.08,38644,0
2009-08-11,2.13,2.17,2.02,2.04,17388,0
2009-08-12,2.17,2.18,2.03,2.04,24769,0
2009-08-13,2.07,2.19,2.07,2.16,18875,0
2009-08-14,2.22,2.22,2.15,2.2,9615,0
2009-08-17,2.23,2.25,2.13,2.17,32790,0
2009-08-18,2.25,2.42,1.99,2.06,137304,0
2009-08-19,2.11,2.43,2.08,2.28,38581,0
2009-08-20,2.25,2.39,2.25,2.33,30935,0
2009-08-21,2.39,2.51,2.39,2.48,60829,0
2009-08-24,2.53,2.58,2.4,2.52,64763,0
2009-08-25,2.59,2.59,2.53,2.58,42224,0
2009-08-26,2.61,2.61,2.53,2.55,20187,0
2009-08-27,2.49,2.55,2.49,2.55,15560,0
2009-08-28,2.49,2.61,2.47,2.47,23040,0
2009-08-31,2.42,2.44,2.29,2.35,20260,0
2009-09-01,2.35,2.39,2.26,2.26,21509,0
2009-09-02,2.27,2.33,2.26,2.3,11579,0
2009-09-03,2.32,2.45,2.32,2.38,8634,0
2009-09-04,2.43,2.44,2.33,2.37,10733,0
2009-09-08,2.33,2.67,2.26,2.57,95232,0
2009-09-09,2.62,2.71,2.58,2.67,67502,0
2009-09-10,2.71,2.71,2.62,2.67,52529,0
2009-09-11,2.67,2.79,2.67,2.79,53271,0
2009-09-14,2.72,2.79,2.72,2.75,35211,0
2009-09-15,2.78,2.88,2.77,2.88,28026,0
2009-09-16,2.88,2.88,2.68,2.76,40832,0
2009-09-17,2.71,2.8,2.66,2.67,29470,0
2009-09-18,2.66,2.8,2.62,2.8,57372,0
2009-09-21,2.62,2.8,2.62,2.67,34609,0
2009-09-22,2.68,2.74,2.67,2.67,13084,0
2009-09-23,2.68,2.69,2.65,2.66,7247,0
2009-09-24,2.66,2.68,2.65,2.67,6052,0
2009-09-25,2.65,2.72,2.65,2.68,12358,0
2009-09-28,2.71,2.71,2.43,2.45,39046,0
2009-09-29,2.41,2.53,2.41,2.48,14672,0
2009-09-30,2.56,2.64,2.52,2.59,14557,0
2009-10-01,2.62,2.68,2.48,2.51,20398,0
2009-10-02,2.49,2.49,2.39,2.44,13278,0
2009-10-05,2.41,2.44,2.4,2.44,2397,0
2009-10-06,2.53,2.54,2.42,2.44,17200,0
2009-10-07,2.39,2.48,2.39,2.41,10788,0
2009-10-08,2.44,2.51,2.42,2.44,16114,0
2009-10-09,2.43,2.43,2.42,2.42,713,0
2009-10-12,2.39,2.43,2.39,2.43,3587,0
2009-10-13,2.45,2.45,2.42,2.42,4455,0
2009-10-14,2.4,2.43,2.4,2.4,18168,0
2009-10-15,2.42,2.49,2.42,2.44,17346,0
2009-10-16,2.42,2.43,2.4,2.43,13420,0
2009-10-19,2.44,2.44,2.4,2.4,12651,0
2009-10-20,2.41,2.58,2.39,2.44,30286,0
2009-10-21,2.4,2.4,2.26,2.26,15347,0
2009-10-22,2.36,2.36,2.26,2.32,19641,0
2009-10-23,2.28,2.28,2.26,2.26,6063,0
2009-10-26,2.21,2.32,2.21,2.26,13961,0
2009-10-27,2.26,2.44,2.26,2.26,7888,0
2009-10-28,2.26,2.52,2.26,2.32,30037,0
2009-10-29,2.3,2.3,2.21,2.21,14811,0
2009-10-30,2.31,2.33,2.23,2.23,36244,0
2009-11-02,2.26,2.29,2.18,2.21,42338,0
2009-11-03,2.2,2.2,2.03,2.11,20079,0
2009-11-04,2.04,2.35,2.04,2.18,12578,0
2009-11-05,1.88,2.1,1.81,2.1,77645,0
2009-11-06,2.03,2.06,1.93,1.96,29645,0
2009-11-09,1.92,2.11,1.92,2.11,18442,0
2009-11-10,2.1,2.15,1.9,1.94,25280,0
2009-11-11,2,2.14,1.9,2.11,80541,0
2009-11-12,2.09,2.09,2.05,2.05,1438,0
2009-11-13,2.03,2.05,2.03,2.05,28755,0
2009-11-16,2.08,2.08,2.02,2.03,20502,0
2009-11-17,2.09,2.09,2.03,2.08,14640,0
2009-11-18,2.12,2.12,2.03,2.03,20802,0
2009-11-19,2.03,2.03,1.99,1.99,5753,0
2009-11-20,1.94,1.94,1.9,1.9,17117,0
2009-11-23,1.9,1.91,1.9,1.9,13090,0
2009-11-24,1.9,1.93,1.9,1.9,3186,0
2009-11-25,1.9,1.9,1.87,1.88,5632,0
2009-11-30,1.86,1.88,1.86,1.87,11167,0
2009-12-01,1.87,1.9,1.87,1.87,7954,0
2009-12-02,1.92,1.92,1.86,1.86,3997,0
2009-12-03,1.86,1.92,1.86,1.92,9378,0
2009-12-04,1.9,1.9,1.87,1.87,1438,0
2009-12-07,1.9,1.94,1.87,1.92,13028,0
2009-12-08,1.88,1.93,1.86,1.89,16042,0
2009-12-09,1.89,1.91,1.87,1.9,3977,0
2009-12-10,1.88,1.94,1.88,1.92,24263,0
2009-12-11,1.92,1.92,1.87,1.9,1549,0
2009-12-14,1.95,2.02,1.94,1.99,21557,0
2009-12-15,1.87,2.39,1.87,1.99,190250,0
2009-12-16,2.03,2.43,1.96,2.21,126083,0
2009-12-17,2.24,2.24,2.08,2.12,19170,0
2009-12-18,2.15,2.24,2.11,2.12,21071,0
2009-12-21,2.21,2.26,2.04,2.22,22525,0
2009-12-22,2.19,2.25,2.16,2.16,13499,0
2009-12-23,2.13,2.17,1.97,2.14,38965,0
2009-12-24,2.12,2.12,1.96,2.02,15914,0
2009-12-28,2.04,2.04,1.84,1.84,59706,0
2009-12-29,1.84,1.91,1.84,1.86,24239,0
2009-12-30,1.87,1.92,1.87,1.92,2521,0
2009-12-31,1.89,1.91,1.85,1.9,9203,0
2010-01-04,1.89,1.94,1.88,1.92,12835,0
2010-01-05,1.9,1.93,1.88,1.93,5874,0
2010-01-06,1.89,1.91,1.88,1.89,6839,0
2010-01-07,1.93,1.94,1.76,1.84,32326,0
2010-01-08,1.73,1.9,1.73,1.9,9664,0
2010-01-11,1.85,2.16,1.76,2,190976,0
2010-01-12,2.07,2.07,1.83,1.83,13181,0
2010-01-13,1.85,1.85,1.84,1.84,5711,0
2010-01-14,1.84,1.88,1.84,1.85,3780,0
2010-01-15,1.9,2.04,1.86,1.96,19162,0
2010-01-19,1.95,2.07,1.88,2.07,14755,0
2010-01-20,1.99,2.08,1.99,2.03,30738,0
2010-01-21,2.01,2.06,1.95,1.99,30601,0
2010-01-22,1.98,1.98,1.83,1.88,10946,0
2010-01-25,1.98,1.98,1.86,1.91,10789,0
2010-01-26,2.02,2.02,1.88,1.88,49001,0
2010-01-27,1.82,1.87,1.81,1.86,2124,0
2010-01-28,1.9,1.96,1.85,1.85,39175,0
2010-01-29,1.82,1.84,1.62,1.74,191558,0
2010-02-01,1.74,1.74,1.64,1.65,23681,0
2010-02-02,1.7,1.76,1.67,1.69,38416,0
2010-02-03,1.74,1.9,1.72,1.84,141212,0
2010-02-04,1.9,1.9,1.72,1.82,72836,0
2010-02-05,1.88,1.88,1.8,1.8,13466,0
2010-02-08,1.8,1.81,1.72,1.72,9803,0
2010-02-09,1.85,1.85,1.74,1.8,20391,0
2010-02-10,1.8,1.82,1.72,1.81,8400,0
2010-02-11,1.82,1.82,1.8,1.81,1700,0
2010-02-12,1.82,1.92,1.82,1.85,18999,0
2010-02-16,1.85,1.85,1.82,1.83,1380,0
2010-02-17,1.83,1.95,1.5,1.8,232210,0
2010-02-18,1.81,1.86,1.81,1.85,13364,0
2010-02-19,1.79,1.86,1.79,1.86,14100,0
2010-02-22,1.69,1.86,1.69,1.86,3692,0
2010-02-23,1.83,1.84,1.8,1.8,2558,0
2010-02-24,1.79,1.82,1.69,1.69,30500,0
2010-02-25,1.7,1.71,1.69,1.7,8400,0
2010-02-26,1.76,1.76,1.67,1.69,5235,0
2010-03-01,1.7,1.72,1.62,1.64,5015,0
2010-03-02,1.63,1.64,1.57,1.57,34228,0
2010-03-03,1.59,1.59,1.55,1.58,17380,0
2010-03-04,1.59,1.59,1.56,1.57,26139,0
2010-03-05,1.58,1.64,1.53,1.6,39292,0
2010-03-08,1.6,1.64,1.6,1.62,12297,0
2010-03-09,1.61,1.62,1.56,1.59,30880,0
2010-03-10,1.56,1.72,1.51,1.58,71430,0
2010-03-11,1.56,1.7,1.55,1.63,30331,0
2010-03-12,1.63,1.7,1.63,1.66,13200,0
2010-03-15,1.7,1.84,1.67,1.75,20663,0
2010-03-16,1.79,1.89,1.77,1.87,28625,0
2010-03-17,1.85,1.88,1.74,1.86,61058,0
2010-03-18,1.89,1.93,1.85,1.87,33148,0
2010-03-19,1.93,1.99,1.6,1.6,189171,0
2010-03-22,1.68,1.73,1.64,1.7,34171,0
2010-03-23,1.68,1.95,1.68,1.74,63566,0
2010-03-24,1.77,1.78,1.73,1.76,37480,0
2010-03-25,1.78,1.82,1.74,1.79,26864,0
2010-03-26,1.8,1.8,1.76,1.8,17630,0
2010-03-29,1.78,1.8,1.74,1.78,27669,0
2010-03-30,1.76,1.86,1.76,1.85,29989,0
2010-03-31,1.83,1.89,1.71,1.82,63801,0
2010-04-01,1.82,1.9,1.81,1.89,81945,0
2010-04-05,1.89,2.03,1.87,2,54823,0
2010-04-06,1.99,2,1.97,1.98,10010,0
2010-04-07,2.01,2.24,2.01,2.24,117455,0
2010-04-08,2.25,2.92,2.25,2.55,300333,0
2010-04-09,2.6,2.6,2.4,2.48,64832,0
2010-04-12,2.53,2.53,2.49,2.5,54848,0
2010-04-13,2.5,2.52,2.3,2.49,70369,0
2010-04-14,2.5,2.67,2.5,2.65,210637,0
2010-04-15,2.67,2.78,2.66,2.73,82371,0
2010-04-16,2.74,2.74,2.61,2.62,89424,0
2010-04-19,2.58,2.6,2.52,2.53,96076,0
2010-04-20,2.55,2.68,2.55,2.59,131858,0
2010-04-21,2.62,2.62,2.52,2.6,66319,0
2010-04-22,2.58,2.63,2.55,2.63,48175,0
2010-04-23,2.68,3.07,2.65,2.92,196830,0
2010-04-26,2.93,2.98,2.81,2.86,96151,0
2010-04-27,2.87,2.95,2.84,2.91,52381,0
2010-04-28,2.98,3,2.96,2.99,26875,0
2010-04-29,2.99,3.14,2.97,3.05,50834,0
2010-04-30,3.09,3.16,3.07,3.1,82302,0
2010-05-03,3.14,3.35,3.02,3.32,107030,0
2010-05-04,3.37,3.42,3.16,3.31,86630,0
2010-05-05,3.31,3.36,3.07,3.32,93349,0
2010-05-06,3.55,3.7,3,3.25,212035,0
2010-05-07,3.2,3.2,2.75,3.03,126515,0
2010-05-10,3.1,3.36,2.92,3.2,45977,0
2010-05-11,3.19,3.3,3.13,3.27,54539,0
2010-05-12,3.29,3.29,3.1,3.24,34166,0
2010-05-13,3.23,3.29,3.15,3.23,49987,0
2010-05-14,3.22,3.22,3,3.12,47087,0
2010-05-17,3.11,3.2,3.07,3.19,22760,0
2010-05-18,3.21,3.3,3.15,3.19,19127,0
2010-05-19,3.16,3.19,2.86,3.06,58250,0
2010-05-20,2.98,3.07,2.81,2.89,42984,0
2010-05-21,2.79,2.91,2.61,2.81,74658,0
2010-05-24,2.82,2.85,2.61,2.64,46888,0
2010-05-25,2.51,2.63,2.48,2.53,82155,0
2010-05-26,2.58,2.82,2.54,2.78,98186,0
2010-05-27,2.84,2.87,2.77,2.86,26013,0
2010-05-28,2.87,2.95,2.83,2.93,21635,0
2010-06-01,2.93,2.93,2.81,2.81,12671,0
2010-06-02,2.87,2.87,2.75,2.86,11909,0
2010-06-03,2.91,2.95,2.79,2.89,21213,0
2010-06-04,2.86,2.95,2.86,2.88,48215,0
2010-06-07,2.92,2.97,2.87,2.94,38106,0
2010-06-08,2.83,2.95,2.73,2.92,15205,0
2010-06-09,2.86,2.93,2.75,2.86,24084,0
2010-06-10,2.91,2.98,2.78,2.98,28088,0
2010-06-11,2.96,3.13,2.95,3.05,36233,0
2010-06-14,3.07,3.19,3,3.14,48581,0
2010-06-15,3.18,3.25,3.08,3.14,49357,0
2010-06-16,3.03,3.25,2.97,3.23,75163,0
2010-06-17,3.1,3.21,3.1,3.17,19666,0
2010-06-18,3.15,3.21,3.08,3.21,74653,0
2010-06-21,3.23,3.25,3.09,3.18,28554,0
2010-06-22,3.23,3.25,3.12,3.12,37272,0
2010-06-23,3.08,3.18,2.99,3.02,41509,0
2010-06-24,3,3.11,3,3.07,118698,0
2010-06-25,3.06,3.15,2.9,2.98,1998715,0
2010-06-28,2.98,3,2.73,2.74,174236,0
2010-06-29,2.71,2.75,2.65,2.65,78903,0
2010-06-30,2.66,2.66,2.55,2.57,96522,0
2010-07-01,2.59,2.62,2.45,2.49,52478,0
2010-07-02,2.52,2.61,2.45,2.47,22509,0
2010-07-06,2.51,2.64,2.45,2.45,33894,0
2010-07-07,2.47,2.54,2.44,2.49,68366,0
2010-07-08,2.54,2.61,2.54,2.59,63594,0
2010-07-09,2.59,2.71,2.59,2.65,47388,0
2010-07-12,2.64,2.64,2.46,2.48,52693,0
2010-07-13,2.5,2.6,2.47,2.59,33971,0
2010-07-14,2.57,2.66,2.56,2.58,29579,0
2010-07-15,2.58,2.58,2.41,2.45,27840,0
2010-07-16,2.43,2.44,2.28,2.3,53421,0
2010-07-19,2.29,2.29,2.13,2.14,28335,0
2010-07-20,2.13,2.13,2.01,2.09,54565,0
2010-07-21,2.09,2.39,2.09,2.24,92252,0
2010-07-22,2.27,2.39,2.27,2.38,46057,0
2010-07-23,2.36,2.51,2.33,2.51,31079,0
2010-07-26,2.52,2.59,2.5,2.57,36243,0
2010-07-27,2.59,2.67,2.38,2.65,61046,0
2010-07-28,2.64,2.74,2.56,2.69,42846,0
2010-07-29,2.63,2.76,2.63,2.65,31889,0
2010-07-30,2.61,2.63,2.5,2.6,12138,0
2010-08-02,2.63,2.72,2.6,2.62,44481,0
2010-08-03,2.62,2.69,2.62,2.62,18094,0
2010-08-04,2.62,2.67,2.62,2.64,15083,0
2010-08-05,2.64,2.73,2.61,2.62,15176,0
2010-08-06,2.6,2.6,2.47,2.47,17864,0
2010-08-09,2.49,2.49,2.3,2.34,40158,0
2010-08-10,2.35,2.4,2.25,2.25,34143,0
2010-08-11,2.22,2.28,2.15,2.15,57345,0
2010-08-12,2.12,2.19,2.07,2.07,20850,0
2010-08-13,2.07,2.15,2.05,2.05,39758,0
2010-08-16,2.01,2.07,1.96,2.03,114239,0
2010-08-17,2.05,2.07,2.03,2.05,47425,0
2010-08-18,2.04,2.07,2.02,2.04,14080,0
2010-08-19,2.03,2.06,1.94,1.94,27222,0
2010-08-20,1.95,2.04,1.95,2.02,53848,0
2010-08-23,2.09,2.09,1.95,1.95,22090,0
2010-08-24,1.94,1.98,1.9,1.91,22951,0
2010-08-25,1.91,1.99,1.9,1.93,40241,0
2010-08-26,1.93,1.99,1.93,1.98,9794,0
2010-08-27,2,2.43,2,2.28,39440,0
2010-08-30,2.28,2.28,2.17,2.17,26978,0
2010-08-31,2.34,2.35,2,2,161965,0
2010-09-01,2.02,2.31,2.02,2.29,170720,0
2010-09-02,2.26,2.3,2.11,2.3,278226,0
2010-09-03,2.3,2.3,2.05,2.18,357881,0
2010-09-07,2.18,2.24,2.08,2.09,33725,0
2010-09-08,2.07,2.28,2.03,2.22,99942,0
2010-09-09,2.21,2.25,2.15,2.15,20862,0
2010-09-10,2.16,2.22,2.14,2.16,18181,0
2010-09-13,2.18,2.29,2.12,2.23,30493,0
2010-09-14,2.23,2.23,2.13,2.17,61190,0
2010-09-15,2.17,2.19,2.09,2.14,15713,0
2010-09-16,2.1,2.13,2.1,2.12,17871,0
2010-09-17,2.15,2.15,2.06,2.14,49562,0
2010-09-20,2.13,2.2,2.12,2.19,44899,0
2010-09-21,2.18,2.18,2.13,2.14,27471,0
2010-09-22,2.13,2.19,2.13,2.17,16199,0
2010-09-23,2.15,2.16,2.12,2.12,11793,0
2010-09-24,2.14,2.25,2.13,2.25,22542,0
2010-09-27,2.26,2.27,2.24,2.25,16352,0
2010-09-28,2.27,2.29,2.25,2.27,20272,0
2010-09-29,2.26,2.29,2.25,2.29,18163,0
2010-09-30,2.29,2.3,2.25,2.28,16898,0
2010-10-01,2.3,2.3,2.29,2.3,16692,0
2010-10-04,2.27,2.27,2.23,2.23,17974,0
2010-10-05,2.26,2.31,2.26,2.3,48329,0
2010-10-06,2.3,2.32,2.28,2.28,42438,0
2010-10-07,2.3,2.32,2.26,2.28,12933,0
2010-10-08,2.34,2.34,2.26,2.31,16348,0
2010-10-11,2.29,2.33,2.26,2.3,8933,0
2010-10-12,2.29,2.3,2.26,2.29,7324,0
2010-10-13,2.3,2.3,2.24,2.26,23951,0
2010-10-14,2.26,2.27,2.12,2.25,15280,0
2010-10-15,2.29,2.31,2.28,2.3,99903,0
2010-10-18,2.32,2.32,2.25,2.29,15523,0
2010-10-19,2.25,2.28,2.25,2.26,24544,0
2010-10-20,2.28,2.3,2.17,2.22,35189,0
2010-10-21,2.23,2.29,2.21,2.22,50077,0
2010-10-22,2.17,2.18,2.12,2.18,33906,0
2010-10-25,2.18,2.25,2.03,2.25,60675,0
2010-10-26,2.25,2.25,2.16,2.19,11956,0
2010-10-27,2.16,2.16,2.05,2.07,19766,0
2010-10-28,2.09,2.11,2.06,2.06,36293,0
2010-10-29,2.07,2.12,2.07,2.1,23313,0
2010-11-01,2.1,2.14,2.02,2.03,39085,0
2010-11-02,2.07,2.09,2.02,2.09,30197,0
2010-11-03,2.1,2.15,2.09,2.15,21943,0
2010-11-04,2.25,2.27,2.11,2.25,42015,0
2010-11-05,2.22,2.27,2.15,2.15,35861,0
2010-11-08,2.15,2.21,2.07,2.21,9597,0
2010-11-09,2.22,2.28,2.12,2.26,35816,0
2010-11-10,2.25,2.29,2.22,2.25,28524,0
2010-11-11,2.26,2.26,2.21,2.23,19582,0
2010-11-12,2.2,2.29,2.19,2.25,20891,0
2010-11-15,2.26,2.26,2.18,2.23,13081,0
2010-11-16,2.22,2.22,2.07,2.07,24344,0
2010-11-17,2.07,2.13,2.03,2.04,17082,0
2010-11-18,2.05,2.25,2.05,2.16,34623,0
2010-11-19,2.17,2.2,2.13,2.19,17835,0
2010-11-22,2.17,2.18,2.13,2.15,5447,0
2010-11-23,2.12,2.15,2.1,2.1,14677,0
2010-11-24,2.13,2.23,2.13,2.17,17912,0
2010-11-26,2.14,2.18,2.14,2.17,2256,0
2010-11-29,2.15,2.25,2.13,2.24,20541,0
2010-11-30,2.21,2.23,2.19,2.2,16463,0
2010-12-01,2.25,2.25,2.2,2.21,25747,0
2010-12-02,2.21,2.3,2.12,2.3,44149,0
2010-12-03,2.29,2.32,2.22,2.31,29298,0
2010-12-06,2.31,2.32,2.23,2.28,56201,0
2010-12-07,2.3,2.66,2.3,2.45,143884,0
2010-12-08,2.45,2.54,2.4,2.49,27922,0
2010-12-09,2.53,2.58,2.49,2.53,23282,0
2010-12-10,2.5,2.55,2.42,2.51,37814,0
2010-12-13,2.51,2.52,2.47,2.48,17451,0
2010-12-14,2.5,2.6,2.44,2.54,30928,0
2010-12-15,2.54,2.6,2.42,2.49,33669,0
2010-12-16,2.49,2.5,2.43,2.49,28677,0
2010-12-17,2.52,2.63,2.52,2.59,100985,0
2010-12-20,2.58,2.64,2.52,2.57,23361,0
2010-12-21,2.58,2.6,2.56,2.59,20629,0
2010-12-22,2.61,2.7,2.59,2.7,24904,0
2010-12-23,2.69,2.69,2.63,2.65,16990,0
2010-12-27,2.66,2.66,2.55,2.64,14025,0
2010-12-28,2.61,2.64,2.53,2.62,23166,0
2010-12-29,2.62,2.62,2.54,2.56,25375,0
2010-12-30,2.56,2.61,2.44,2.44,34678,0
2010-12-31,2.42,2.45,2.4,2.45,15219,0
2011-01-03,2.46,2.55,2.44,2.54,23612,0
2011-01-04,2.56,2.58,2.53,2.53,21570,0
2011-01-05,2.52,2.58,2.5,2.58,14946,0
2011-01-06,2.57,2.58,2.48,2.52,24085,0
2011-01-07,2.5,2.54,2.5,2.53,13438,0
2011-01-10,2.49,2.55,2.45,2.5,13879,0
2011-01-11,2.51,2.6,2.51,2.58,27140,0
2011-01-12,2.6,2.62,2.52,2.58,29973,0
2011-01-13,2.59,2.59,2.5,2.5,10973,0
2011-01-14,2.49,2.59,2.49,2.58,14259,0
2011-01-18,2.57,2.57,2.52,2.56,7885,0
2011-01-19,2.55,2.56,2.49,2.5,26025,0
2011-01-20,2.5,2.5,2.4,2.4,28414,0
2011-01-21,2.56,2.56,2.4,2.4,18530,0
2011-01-24,2.47,2.5,2.43,2.46,86984,0
2011-01-25,2.43,2.46,2.43,2.44,40001,0
2011-01-26,2.44,2.45,2.39,2.44,23626,0
2011-01-27,2.43,2.46,2.43,2.45,48409,0
2011-01-28,2.42,2.46,2.37,2.39,41558,0
2011-01-31,2.4,2.41,2.31,2.34,56120,0
2011-02-01,2.34,2.5,2.28,2.45,21506,0
2011-02-02,2.44,2.44,2.36,2.43,17603,0
2011-02-03,2.43,2.43,2.31,2.33,6231,0
2011-02-04,2.46,2.46,2.27,2.3,13754,0
2011-02-07,2.29,2.36,2.29,2.31,11369,0
2011-02-08,2.3,2.32,2.26,2.31,19449,0
2011-02-09,2.29,2.33,2.27,2.31,11087,0
2011-02-10,2.28,2.34,2.28,2.31,21746,0
2011-02-11,2.3,2.33,2.3,2.31,13789,0
2011-02-14,2.3,2.36,2.27,2.3,12625,0
2011-02-15,2.3,2.36,2.3,2.35,35112,0
2011-02-16,2.35,2.38,2.34,2.37,29988,0
2011-02-18,2.45,2.48,2.45,2.47,24998,0
2011-02-22,2.43,2.45,2.42,2.43,64641,0
2011-02-23,2.43,2.45,2.32,2.32,38010,0
2011-02-24,2.32,2.44,2.32,2.39,51533,0
2011-02-25,2.33,2.44,2.33,2.4,46719,0
2011-02-28,2.4,2.42,2.37,2.39,138773,0
2011-03-01,2.41,2.49,2.38,2.4,33234,0
2011-03-02,2.39,2.43,2.38,2.4,48765,0
2011-03-03,2.43,2.45,2.32,2.37,61612,0
2011-03-04,2.35,2.35,2.32,2.32,23955,0
2011-03-07,2.34,2.39,2.16,2.24,73187,0
2011-03-08,2.24,2.38,2.19,2.29,41794,0
2011-03-09,2.3,2.31,2.28,2.31,12194,0
2011-03-10,2.28,2.31,2.25,2.25,50559,0
2011-03-11,2.25,2.36,2.24,2.31,64929,0
2011-03-14,2.27,2.32,2.25,2.26,27815,0
2011-03-15,2.26,2.28,2.19,2.23,18046,0
2011-03-16,2.22,2.27,2.22,2.23,53500,0
2011-03-17,2.29,2.29,2.21,2.26,34974,0
2011-03-18,2.27,2.31,2.22,2.26,108642,0
2011-03-21,2.28,2.37,2.28,2.37,20078,0
2011-03-22,2.34,2.38,2.32,2.32,18161,0
2011-03-23,2.31,2.31,2.23,2.26,9038,0
2011-03-24,2.26,2.27,2.22,2.25,12805,0
2011-03-25,2.28,2.31,2.26,2.28,20081,0
2011-03-28,2.29,2.3,2.26,2.27,14232,0
2011-03-29,2.31,2.31,2.27,2.29,16506,0
2011-03-30,2.29,2.36,2.29,2.36,43522,0
2011-03-31,2.34,2.36,2.29,2.35,48726,0
2011-04-01,2.35,2.38,2.33,2.33,18510,0
2011-04-04,2.29,2.35,2.29,2.33,13642,0
2011-04-05,2.32,2.34,2.31,2.32,9041,0
2011-04-06,2.32,2.32,2.22,2.3,9469,0
2011-04-07,2.31,2.39,2.31,2.35,22800,0
2011-04-08,2.38,2.38,2.31,2.33,14522,0
2011-04-11,2.32,2.37,2.32,2.35,26579,0
2011-04-12,2.32,2.36,2.32,2.32,38101,0
2011-04-13,2.34,2.4,2.3,2.35,74023,0
2011-04-14,2.31,2.36,2.31,2.32,64559,0
2011-04-15,2.31,2.35,2.3,2.33,59470,0
2011-04-18,2.29,2.35,2.29,2.32,45949,0
2011-04-19,2.31,2.31,2.28,2.3,26818,0
2011-04-20,2.3,2.35,2.3,2.31,37118,0
2011-04-21,2.34,2.37,2.29,2.37,31754,0
2011-04-25,2.4,2.42,2.35,2.42,79805,0
2011-04-26,2.42,2.44,2.41,2.42,31509,0
2011-04-27,2.42,2.45,2.36,2.41,66082,0
2011-04-28,2.41,2.49,2.4,2.49,24203,0
2011-04-29,2.5,2.5,2.37,2.48,25583,0
2011-05-02,2.48,2.5,2.45,2.47,39937,0
2011-05-03,2.47,2.5,2.3,2.35,13870,0
2011-05-04,2.28,2.41,2.28,2.35,26603,0
2011-05-05,2.4,2.41,2.32,2.32,12744,0
2011-05-06,2.32,2.36,2.3,2.35,72018,0
2011-05-09,2.36,2.38,2.32,2.33,13412,0
2011-05-10,2.4,2.47,2.35,2.47,26881,0
2011-05-11,2.48,2.48,2.4,2.4,31848,0
2011-05-12,2.38,2.44,2.37,2.39,27428,0
2011-05-13,2.47,2.47,2.33,2.35,9396,0
2011-05-16,2.33,2.35,2.29,2.29,39481,0
2011-05-17,2.23,2.27,2.12,2.25,43096,0
2011-05-18,2.25,2.32,2.24,2.31,35027,0
2011-05-19,2.45,2.45,2.27,2.31,31959,0
2011-05-20,2.28,2.29,2.26,2.26,23763,0
2011-05-23,2.22,2.27,2.22,2.25,39969,0
2011-05-24,2.33,2.4,2.21,2.26,55953,0
2011-05-25,2.26,2.4,2.26,2.39,22908,0
2011-05-26,2.38,2.4,2.38,2.39,16230,0
2011-05-27,2.4,2.4,2.37,2.38,9153,0
2011-05-31,2.41,2.46,2.33,2.39,42526,0
2011-06-01,2.41,2.41,2.2,2.22,27950,0
2011-06-02,2.24,2.25,2.17,2.2,16153,0
2011-06-03,2.19,2.27,2.17,2.2,46906,0
2011-06-06,2.26,2.26,2.17,2.2,28696,0
2011-06-07,2.25,2.41,2.25,2.25,28522,0
2011-06-08,2.27,2.31,2.23,2.24,14407,0
2011-06-09,2.24,2.27,2.19,2.2,20377,0
2011-06-10,2.19,2.33,2.18,2.2,33907,0
2011-06-13,2.21,2.22,1.93,1.96,119251,0
2011-06-14,1.98,1.99,1.96,1.97,42106,0
2011-06-15,1.94,2.09,1.89,1.9,43756,0
2011-06-16,1.91,1.97,1.9,1.96,47554,0
2011-06-17,1.97,2.16,1.97,1.98,91642,0
2011-06-20,1.95,2.16,1.83,1.87,43717,0
2011-06-21,1.9,2.09,1.72,1.8,70113,0
2011-06-22,1.8,1.8,1.62,1.69,95723,0
2011-06-23,1.68,1.95,1.68,1.81,66356,0
2011-06-24,1.9,1.96,1.81,1.94,1459397,0
2011-06-27,1.9,1.97,1.82,1.88,118271,0
2011-06-28,1.93,1.93,1.75,1.8,105633,0
2011-06-29,1.83,1.88,1.75,1.81,53958,0
2011-06-30,1.81,1.83,1.79,1.81,59010,0
2011-07-01,1.81,1.81,1.76,1.77,20222,0
2011-07-05,1.76,1.82,1.76,1.79,49239,0
2011-07-06,1.79,1.81,1.77,1.8,31273,0
2011-07-07,1.78,1.84,1.69,1.84,36588,0
2011-07-08,1.84,1.84,1.8,1.81,20486,0
2011-07-11,1.76,1.82,1.76,1.8,14300,0
2011-07-12,1.84,1.84,1.8,1.8,13584,0
2011-07-13,1.84,1.87,1.81,1.81,27556,0
2011-07-14,1.81,1.84,1.81,1.82,11547,0
2011-07-15,1.86,1.86,1.79,1.79,23900,0
2011-07-18,1.8,1.9,1.8,1.9,62594,0
2011-07-19,1.89,1.91,1.84,1.91,19013,0
2011-07-20,1.96,1.97,1.9,1.93,14938,0
2011-07-21,1.96,1.96,1.92,1.95,14785,0
2011-07-22,1.95,1.95,1.91,1.93,4381,0
2011-07-25,1.93,1.97,1.91,1.95,22140,0
2011-07-26,1.93,1.99,1.93,1.96,9340,0
2011-07-27,1.98,1.98,1.86,1.87,12995,0
2011-07-28,1.95,1.95,1.87,1.88,3660,0
2011-07-29,1.85,1.88,1.81,1.86,18675,0
2011-08-01,1.86,1.88,1.83,1.85,25601,0
2011-08-02,1.85,1.97,1.8,1.91,50208,0
2011-08-03,1.97,1.97,1.81,1.82,9724,0
2011-08-04,1.9,1.92,1.74,1.82,29996,0
2011-08-05,1.82,1.84,1.76,1.79,21971,0
2011-08-08,1.8,1.87,1.68,1.74,23616,0
2011-08-09,1.8,1.85,1.7,1.77,13982,0
2011-08-10,1.75,1.86,1.65,1.74,19600,0
2011-08-11,1.79,1.9,1.76,1.81,5668,0
2011-08-12,1.89,1.9,1.75,1.75,2547,0
2011-08-15,1.88,1.9,1.78,1.81,8048,0
2011-08-16,1.81,1.97,1.75,1.77,21133,0
2011-08-17,1.83,1.86,1.65,1.69,29600,0
2011-08-18,1.7,1.77,1.7,1.76,1200,0
2011-08-19,1.81,1.85,1.74,1.81,1200,0
2011-08-22,1.86,1.86,1.81,1.82,750,0
2011-08-23,1.86,1.94,1.86,1.92,20273,0
2011-08-24,1.88,1.94,1.83,1.94,3500,0
2011-08-25,1.91,2.12,1.88,1.97,258765,0
2011-08-26,1.94,1.96,1.78,1.8,63690,0
2011-08-29,1.78,1.88,1.7,1.86,68832,0
2011-08-30,1.82,1.88,1.75,1.85,6943,0
2011-08-31,1.83,1.85,1.76,1.78,21979,0
2011-09-01,1.75,1.77,1.7,1.73,21137,0
2011-09-02,1.7,1.79,1.7,1.72,9430,0
2011-09-06,1.73,1.76,1.65,1.66,13201,0
2011-09-07,1.69,1.73,1.66,1.67,14500,0
2011-09-08,1.65,1.71,1.62,1.65,15900,0
2011-09-09,1.84,1.84,1.57,1.68,5341,0
2011-09-12,1.67,1.68,1.65,1.68,1500,0
2011-09-13,1.65,1.68,1.61,1.65,1200,0
2011-09-14,1.63,1.71,1.6,1.6,5793,0
2011-09-15,1.62,1.67,1.6,1.63,48697,0
2011-09-16,1.62,1.7,1.62,1.69,6703,0
2011-09-19,1.68,1.68,1.6,1.6,24100,0
2011-09-20,1.67,1.7,1.56,1.65,50262,0
2011-09-21,1.66,1.75,1.57,1.75,7431,0
2011-09-22,1.69,1.69,1.27,1.37,100364,0
2011-09-23,1.44,1.48,1.36,1.36,22360,0
2011-09-26,1.49,1.49,1.25,1.28,12622,0
2011-09-27,1.3,1.39,1.27,1.39,8630,0
2011-09-28,1.38,1.4,1.27,1.27,7896,0
2011-09-29,1.31,1.33,1.25,1.27,29314,0
2011-09-30,1.28,1.32,1.25,1.25,13485,0
2011-10-03,1.19,1.26,1.15,1.15,3756,0
2011-10-04,1.11,1.16,1.09,1.13,6400,0
2011-10-05,1.16,1.17,1.05,1.05,23101,0
2011-10-06,1.1,1.32,1.1,1.31,18867,0
2011-10-07,1.28,1.38,1.2,1.38,17429,0
2011-10-10,1.37,1.43,1.28,1.42,17950,0
2011-10-11,1.32,1.42,1.27,1.31,3626,0
2011-10-12,1.31,1.31,1.31,1.31,313,0
2011-10-13,1.3,1.3,1.22,1.22,2179,0
2011-10-14,1.2,1.29,1.2,1.29,811,0
2011-10-17,1.27,1.35,1.25,1.32,12121,0
2011-10-18,1.32,1.35,1.21,1.32,4978,0
2011-10-19,1.29,1.35,1.22,1.33,6267,0
2011-10-20,1.25,1.29,1.21,1.24,8594,0
2011-10-21,1.25,1.33,1.23,1.33,1236,0
2011-10-24,1.33,1.4,1.33,1.4,9224,0
2011-10-25,1.38,1.39,1.31,1.38,11950,0
2011-10-27,1.36,1.6,1.36,1.42,24366,0
2011-10-28,1.41,1.45,1.35,1.38,2900,0
2011-10-31,1.43,1.45,1.38,1.38,4095,0
2011-11-01,1.39,1.39,1.21,1.22,16845,0
2011-11-02,1.26,1.26,1.24,1.24,614,0
2011-11-03,1.26,1.32,1.26,1.3,799,0
2011-11-04,1.29,1.34,1.29,1.34,404,0
2011-11-07,1.4,1.45,1.36,1.42,12200,0
2011-11-08,1.39,1.46,1.39,1.46,1497,0
2011-11-09,1.35,1.46,1.33,1.38,3035,0
2011-11-10,1.37,1.37,1.33,1.35,5236,0
2011-11-11,1.35,1.39,1.35,1.38,1100,0
2011-11-14,1.36,1.44,1.36,1.44,1300,0
2011-11-15,1.35,1.42,1.21,1.3,9442,0
2011-11-16,1.25,1.29,1.2,1.2,27500,0
2011-11-17,1.22,1.25,1.22,1.25,4348,0
2011-11-18,1.24,1.28,1.23,1.25,5500,0
2011-11-21,1.21,1.28,1.21,1.28,5439,0
2011-11-22,1.22,1.22,1.19,1.19,6640,0
2011-11-23,1.19,1.2,1.19,1.19,2946,0
2011-11-25,1.2,1.26,1.13,1.2,14800,0
2011-11-28,1.25,1.29,1.1,1.29,10430,0
2011-11-29,1.16,1.32,1.15,1.2,21761,0
2011-11-30,1.2,1.3,1.16,1.19,12755,0
2011-12-01,1.2,1.29,1.15,1.25,10230,0
2011-12-02,1.22,1.31,1.15,1.25,20880,0
2011-12-05,1.25,1.3,1.21,1.28,17139,0
2011-12-06,1.3,1.38,1.18,1.22,19517,0
2011-12-07,1.15,1.23,1.13,1.13,21863,0
2011-12-08,1.13,1.16,1.1,1.15,22317,0
2011-12-09,1.1,1.16,1.1,1.16,20800,0
2011-12-12,1.11,1.17,1.1,1.1,15469,0
2011-12-13,1.1,1.15,1.05,1.06,41232,0
2011-12-14,1.04,1.1,1.04,1.08,17000,0
2011-12-15,1.07,1.07,1.01,1.04,31222,0
2011-12-16,1.05,1.05,1.04,1.04,19702,0
2011-12-19,1.02,1.06,0.98,1.06,55982,0
2011-12-20,1.06,1.06,1,1.01,93415,0
2011-12-21,1.04,1.04,1,1.02,72231,0
2011-12-22,1.02,1.03,0.99,0.99,89478,0
2011-12-23,1,1.05,0.98,0.98,103761,0
2011-12-27,0.99,1.03,0.98,0.99,42151,0
2011-12-28,1,1,0.99,0.99,72842,0
2011-12-29,0.99,1.08,0.983,1.03,209155,0
2011-12-30,1.05,1.05,1.02,1.03,25997,0
2012-01-03,1.03,1.06,1.03,1.04,21479,0
2012-01-04,1.04,1.08,1.03,1.05,17004,0
2012-01-05,1.09,1.12,1.05,1.1,40828,0
2012-01-06,1.1,1.14,1.1,1.11,25320,0
2012-01-09,1.12,1.15,1.11,1.14,27011,0
2012-01-10,1.1,1.14,1.1,1.12,14250,0
2012-01-11,1.12,1.13,1.07,1.13,16545,0
2012-01-12,1.15,1.15,1.05,1.09,15728,0
2012-01-13,1.09,1.09,1.05,1.06,14933,0
2012-01-17,1.06,1.09,1.06,1.06,14570,0
2012-01-18,1.08,1.21,1.08,1.16,60788,0
2012-01-19,1.21,1.21,1.1,1.18,25100,0
2012-01-20,1.19,1.26,1.14,1.26,27909,0
2012-01-23,1.25,1.28,1.22,1.25,34808,0
2012-01-24,1.17,1.27,1.14,1.23,13929,0
2012-01-25,1.28,1.39,1.2,1.2,83490,0
2012-01-26,1.29,1.32,1.22,1.3,31298,0
2012-01-27,1.32,1.32,1.25,1.29,29900,0
2012-01-30,1.27,1.31,1.235,1.27,3690,0
2012-01-31,1.32,1.34,1.301,1.34,21405,0
2012-02-01,1.36,1.39,1.34,1.38,29200,0
2012-02-02,1.4,1.42,1.36,1.4,50419,0
2012-02-03,1.44,1.49,1.4,1.49,67698,0
2012-02-06,1.48,1.56,1.48,1.56,52507,0
2012-02-07,1.58,1.68,1.579,1.68,9343,0
2012-02-08,1.7,1.79,1.67,1.75,61760,0
2012-02-09,1.78,1.83,1.77,1.83,44459,0
2012-02-10,1.79,1.82,1.79,1.82,12736,0
2012-02-13,1.85,1.85,1.812,1.83,14270,0
2012-02-14,1.8,1.85,1.777,1.84,12305,0
2012-02-15,1.77,1.815,1.76,1.81,18350,0
2012-02-16,1.76,1.89,1.75,1.89,31000,0
2012-02-17,1.9,1.955,1.9,1.925,68563,0
2012-02-21,1.81,1.94,1.81,1.88,10300,0
2012-02-22,1.88,1.88,1.79,1.87,20315,0
2012-02-23,1.8,1.89,1.79,1.79,19951,0
2012-02-24,1.72,1.72,1.38,1.49,174490,0
2012-02-27,1.72,1.72,1.51,1.63,13292,0
2012-02-28,1.63,1.7,1.6,1.7,10976,0
2012-02-29,1.6,1.63,1.58,1.58,1006,0
2012-03-01,1.66,1.72,1.65,1.65,17808,0
2012-03-02,1.59,1.68,1.59,1.65,3200,0
2012-03-05,1.65,1.69,1.64,1.67,27500,0
2012-03-06,1.61,1.62,1.54,1.6,46354,0
2012-03-07,1.623,1.63,1.623,1.63,500,0
2012-03-08,1.66,1.664,1.64,1.66,11500,0
2012-03-09,1.68,1.74,1.67,1.74,24034,0
2012-03-12,1.75,1.79,1.709,1.76,17898,0
2012-03-13,1.8,1.84,1.71,1.84,15552,0
2012-03-14,1.82,1.86,1.71,1.85,8630,0
2012-03-15,1.8,1.85,1.77,1.821,3747,0
2012-03-16,1.79,1.8,1.69,1.8,2128,0
2012-03-19,1.78,1.8,1.64,1.74,4399,0
2012-03-20,1.65,1.81,1.65,1.72,1920,0
2012-03-21,1.76,1.794,1.75,1.75,2139,0
2012-03-22,1.75,1.75,1.7,1.7,300,0
2012-03-23,1.73,1.76,1.7,1.7,3159,0
2012-03-26,1.7,1.8,1.7,1.7,2142,0
2012-03-27,1.75,1.79,1.75,1.78,28063,0
2012-03-28,1.81,1.81,1.7,1.75,5304,0
2012-03-29,1.75,1.8,1.75,1.8,3749,0
2012-03-30,1.81,1.81,1.76,1.79,27950,0
2012-04-02,1.75,1.77,1.75,1.75,37689,0
2012-04-03,1.75,1.75,1.73,1.732,20402,0
2012-04-04,1.73,1.75,1.73,1.75,28792,0
2012-04-05,1.75,1.8,1.75,1.8,2700,0
2012-04-09,1.76,1.81,1.75,1.79,2649,0
2012-04-10,1.8,1.82,1.76,1.81,17475,0
2012-04-11,1.81,1.86,1.75,1.86,57477,0
2012-04-12,1.83,1.89,1.78,1.89,13932,0
2012-04-13,1.85,1.89,1.8,1.87,10802,0
2012-04-16,1.87,1.94,1.84,1.94,4068,0
2012-04-17,1.96,2.02,1.94,1.99,24724,0
2012-04-18,2,2.04,2,2,6638,0
2012-04-19,1.97,2.04,1.84,1.95,10137,0
2012-04-20,2.02,2.02,1.91,1.99,3644,0
2012-04-23,1.953,2.02,1.953,2,5139,0
2012-04-24,2.01,2.02,2,2.02,5903,0
2012-04-25,2,2.08,2,2.08,5794,0
2012-04-26,2.04,2.08,2,2.08,8028,0
2012-04-27,2.09,2.09,1.98,1.98,2280,0
2012-04-30,2.02,2.1,2.02,2.04,9230,0
2012-05-01,2.05,2.1,2.01,2.1,13341,0
2012-05-02,2.09,2.1,2.04,2.1,7194,0
2012-05-03,2.1,2.15,2.1,2.12,28955,0
2012-05-04,2.12,2.23,2.07,2.17,14871,0
2012-05-07,2.2,2.23,2.07,2.22,29438,0
2012-05-08,2.22,2.265,2.21,2.25,55676,0
2012-05-09,2.21,2.36,2.13,2.29,30630,0
2012-05-10,2.36,2.44,2.33,2.43,22574,0
2012-05-11,2.46,2.49,2.46,2.47,43297,0
2012-05-14,2.4,2.69,2.36,2.59,35576,0
2012-05-15,2.61,2.61,2.45,2.61,22726,0
2012-05-16,2.65,3,2.65,2.89,88532,0
2012-05-17,2.9,2.9,2.35,2.53,58143,0
2012-05-18,2.48,2.53,2.35,2.42,19684,0
2012-05-21,2.42,2.63,2.39,2.58,5829,0
2012-05-22,2.55,2.73,2.47,2.73,15546,0
2012-05-23,2.65,2.7,2.6,2.67,19617,0
2012-05-24,2.62,2.69,2.62,2.68,3609,0
2012-05-25,2.59,2.64,2.501,2.61,10752,0
2012-05-29,2.51,2.69,2.51,2.66,9143,0
2012-05-30,2.61,2.68,2.5,2.55,10083,0
2012-05-31,2.59,2.7,2.5,2.59,16861,0
2012-06-01,2.46,2.653,2.45,2.49,25794,0
2012-06-04,2.45,2.65,2.42,2.5,9380,0
2012-06-05,2.53,2.57,2.37,2.57,8329,0
2012-06-06,2.59,2.7,2.56,2.7,27984,0
2012-06-07,2.7,2.7,2.51,2.7,15351,0
2012-06-08,2.65,2.9,2.46,2.89,60714,0
2012-06-11,2.9,2.94,2.75,2.84,72055,0
2012-06-12,2.89,2.93,2.76,2.89,21730,0
2012-06-13,2.88,2.93,2.7,2.93,49171,0
2012-06-14,2.93,2.94,2.81,2.91,78761,0
2012-06-15,2.91,2.92,2.83,2.85,47572,0
2012-06-18,2.87,2.95,2.83,2.92,107027,0
2012-06-19,2.92,2.95,2.85,2.95,64380,0
2012-06-20,2.95,2.95,2.76,2.925,125680,0
2012-06-21,2.86,2.95,2.81,2.94,134212,0
2012-06-22,2.83,3.05,2.83,2.96,2336766,0
2012-06-25,2.9,2.96,2.61,2.62,73610,0
2012-06-26,2.65,2.72,2.5,2.57,30245,0
2012-06-27,2.6,2.97,2.6,2.83,46777,0
2012-06-28,2.82,2.99,2.7,2.97,45159,0
2012-06-29,3,3.05,2.66,3.03,64019,0
2012-07-02,2.93,3.2,2.75,3.17,70978,0
2012-07-03,3.26,3.29,3.17,3.2,120025,0
2012-07-05,3.2,3.2,2.99,3.12,44287,0
2012-07-06,3.08,3.18,3.06,3.14,49984,0
2012-07-09,3.15,3.29,3.15,3.29,76355,0
2012-07-10,3.3,3.3,3.218,3.25,92455,0
2012-07-11,3.27,3.35,3.25,3.34,30459,0
2012-07-12,3.34,3.34,3.05,3.22,41460,0
2012-07-13,3.18,3.32,2.995,3.15,38983,0
2012-07-16,3.15,3.16,3.09,3.14,14100,0
2012-07-17,3.17,3.32,3.17,3.3,29259,0
2012-07-18,3.31,3.39,3.22,3.35,44101,0
2012-07-19,3.4,3.4,3.28,3.3,34694,0
2012-07-20,3.29,3.37,3.28,3.32,25915,0
2012-07-23,3.31,3.32,3.09,3.16,61509,0
2012-07-24,3.19,3.22,3.02,3.06,40989,0
2012-07-25,3.08,3.19,3.02,3.07,24260,0
2012-07-26,3.11,3.2,3.04,3.13,51931,0
2012-07-27,3.13,3.322,3.04,3.29,38886,0
2012-07-30,3.31,3.31,3.02,3.08,27041,0
2012-07-31,3.04,3.19,2.92,2.94,71673,0
2012-08-01,2.91,3.05,2.63,2.66,66865,0
2012-08-02,3.06,3.22,2.999,3.05,112016,0
2012-08-03,3.03,3.124,3.01,3.1,39840,0
2012-08-06,3.34,3.34,3.15,3.18,51891,0
2012-08-07,3.28,3.28,3.15,3.2,47714,0
2012-08-08,3.19,3.23,3.09,3.11,33643,0
2012-08-09,3.12,3.24,3.12,3.24,18759,0
2012-08-10,3.25,3.25,3.14,3.16,37547,0
2012-08-13,3.17,3.26,3.1401,3.21,36732,0
2012-08-14,3.24,3.25,3.07,3.12,14235,0
2012-08-15,3.1,3.2,3.05,3.13,33098,0
2012-08-16,3.11,3.26,3.11,3.22,44924,0
2012-08-17,3.2,3.25,3.19,3.25,55988,0
2012-08-20,3.23,3.33,3.2201,3.29,10381,0
2012-08-21,3.32,3.32,3.2,3.32,21264,0
2012-08-22,3.34,3.35,3.2105,3.35,64225,0
2012-08-23,3.35,3.36,3.16,3.26,34845,0
2012-08-24,3.24,3.389,3.18,3.34,42912,0
2012-08-27,3.37,3.37,3.2,3.29,30936,0
2012-08-28,3.27,3.3299,3.16,3.26,22966,0
2012-08-29,3.28,3.29,3.2,3.24,45691,0
2012-08-30,3.23,3.2499,3.1648,3.17,14084,0
2012-08-31,3.22,3.22,3.17,3.2,12409,0
2012-09-04,3.15,3.24,3.032,3.16,94209,0
2012-09-05,3.2,3.23,3.11,3.11,32629,0
2012-09-06,3.15,3.2575,3.02,3.15,57034,0
2012-09-07,3.19,3.19,3.07,3.09,27422,0
2012-09-10,3.05,3.2,3.01,3.14,45628,0
2012-09-11,3.11,3.2499,3.1,3.15,15971,0
2012-09-12,3.2,3.2,3.08,3.14,12224,0
2012-09-13,3.13,3.25,3.01,3.16,329313,0
2012-09-14,3.15,3.28,3,3.2,74176,0
2012-09-17,3.13,3.2,3.1,3.19,17900,0
2012-09-18,3.16,3.3,3.13,3.28,38183,0
2012-09-19,3.3,3.3,3.17,3.2,43025,0
2012-09-20,3.17,3.27,3.17,3.19,35422,0
2012-09-21,3.27,3.29,3.18,3.21,207216,0
2012-09-24,3.23,3.28,3.1998,3.25,42730,0
2012-09-25,3.27,3.27,3.23,3.23,44360,0
2012-09-26,3.25,3.28,3.18,3.22,32552,0
2012-09-27,3.2,3.25,3.1703,3.25,19644,0
2012-09-28,3.21,3.3,3.2001,3.28,30001,0
2012-10-01,3.28,3.3,3.23,3.24,43831,0
2012-10-02,3.27,3.27,3.2185,3.25,28814,0
2012-10-03,3.25,3.29,3.24,3.24,39478,0
2012-10-04,3.26,3.39,3.25,3.39,29678,0
2012-10-05,3.4,3.5,3.315,3.39,99175,0
2012-10-08,3.38,3.53,3.36,3.37,87317,0
2012-10-09,3.38,3.48,3.27,3.3,44311,0
2012-10-10,3.32,3.3601,3.17,3.32,125012,0
2012-10-11,3.36,3.41,3.32,3.39,56933,0
2012-10-12,3.4,3.49,3.38,3.39,128525,0
2012-10-15,3.41,3.49,3.4,3.48,122179,0
2012-10-16,3.5,3.58,3.45,3.51,101143,0
2012-10-17,3.55,3.64,3.51,3.6,53001,0
2012-10-18,3.63,3.94,3.6,3.9091,237819,0
2012-10-19,3.86,4.07,3.83,4,191356,0
2012-10-22,4.04,4.11,3.991,4.04,174055,0
2012-10-23,4.07,4.1,4.02,4.06,188430,0
2012-10-24,4.07,4.27,4.06,4.23,232678,0
2012-10-25,4.3,4.33,4.23,4.3,162795,0
2012-10-26,4.32,4.34,4.05,4.17,71757,0
2012-10-31,4.4,4.4,4.19,4.32,372709,0
2012-11-01,4.33,4.37,3.62,3.84,270823,0
2012-11-02,3.9,3.9383,3.65,3.71,92270,0
2012-11-05,3.75,3.94,3.73,3.91,87590,0
2012-11-06,3.93,4,3.9,3.95,53324,0
2012-11-07,3.89,3.99,3.65,3.71,70437,0
2012-11-08,3.71,3.776,3.54,3.62,62522,0
2012-11-09,3.65,3.7,3.6,3.64,42168,0
2012-11-12,3.62,3.6499,3.55,3.61,37046,0
2012-11-13,3.62,3.64,3.56,3.61,43002,0
2012-11-14,3.63,3.69,3.53,3.53,105488,0
2012-11-15,3.5,3.54,3.35,3.42,119839,0
2012-11-16,3.46,3.5,3.33,3.36,238600,0
2012-11-19,3.37,3.52,3.25,3.51,86280,0
2012-11-20,3.51,3.72,3.41,3.7,111417,0
2012-11-21,3.72,4.08,3.64,4.07,105351,0
2012-11-23,4.07,4.11,3.98,4.08,58826,0
2012-11-26,4.12,4.12,4,4.08,136082,0
2012-11-27,4.041,4.23,4.029,4.15,115655,0
2012-11-28,4.19,4.19,4.02,4.1,303185,0
2012-11-29,4.1,4.5,4.1,4.3,308533,0
2012-11-30,4.35,4.47,4.35,4.39,114170,0
2012-12-03,4.46,4.48,4.36,4.4,224316,0
2012-12-04,4.4,4.48,4.37,4.45,104899,0
2012-12-05,4.45,4.45,4.3501,4.41,37777,0
2012-12-06,4.44,4.48,4.32,4.38,75423,0
2012-12-07,4.38,4.45,4.38,4.39,52016,0
2012-12-10,4.43,4.46,4.1901,4.45,137339,0
2012-12-11,4.45,4.46,4.2925,4.33,135946,0
2012-12-12,4.36,4.42,4.29,4.37,26692,0
2012-12-13,4.38,4.4,4.26,4.29,39124,0
2012-12-14,4.29,4.4,4.26,4.39,78896,0
2012-12-17,4.38,4.45,4.33,4.41,106509,0
2012-12-18,4.4,4.441,4.36,4.41,172168,0
2012-12-19,4.4128,4.4128,4.22,4.34,87139,0
2012-12-20,4.32,4.43,4.26,4.42,92685,0
2012-12-21,4.37,4.37,4.23,4.28,196580,0
2012-12-24,4.27,4.47,4.25,4.43,59629,0
2012-12-26,4.46,4.74,4.43,4.57,157293,0
2012-12-27,4.56,4.57,4.35,4.55,55870,0
2012-12-28,4.5,4.69,4.4835,4.56,31476,0
2012-12-31,4.55,4.56,4.44,4.5,80379,0
2013-01-02,4.669,4.67,4.4401,4.55,174071,0
2013-01-03,4.566,4.57,4.4358,4.47,72758,0
2013-01-04,4.5,4.52,4.361,4.38,108027,0
2013-01-07,4.35,4.39,4.22,4.36,114167,0
2013-01-08,4.45,4.5,4.3,4.47,74950,0
2013-01-09,4.5,4.52,4.31,4.45,120333,0
2013-01-10,4.49,4.525,4.4201,4.52,86599,0
2013-01-11,4.52,4.72,4.51,4.69,68194,0
2013-01-14,4.68,4.83,4.63,4.72,67676,0
2013-01-15,4.66,4.75,4.65,4.72,53771,0
2013-01-16,4.72,4.8198,4.66,4.77,62447,0
2013-01-17,4.8,4.86,4.7,4.8,47004,0
2013-01-18,4.8,4.9502,4.765,4.86,81479,0
2013-01-22,4.9,4.96,4.78,4.8,64794,0
2013-01-23,4.78,4.95,4.67,4.88,73702,0
2013-01-24,4.88,5,4.665,4.72,78371,0
2013-01-25,4.74,4.94,4.695,4.85,33419,0
2013-01-28,4.93,4.95,4.74,4.89,73893,0
2013-01-29,4.9,4.93,4.81,4.89,47293,0
2013-01-30,4.87,4.92,4.82,4.83,33969,0
2013-01-31,4.85,4.94,4.82,4.9,27054,0
2013-02-01,4.94,5,4.9,4.95,48853,0
2013-02-04,4.95,4.95,4.82,4.82,46195,0
2013-02-05,4.85,4.9495,4.85,4.92,17178,0
2013-02-06,4.9,4.94,4.82,4.85,47097,0
2013-02-07,4.84,4.93,4.8,4.81,83775,0
2013-02-08,4.8,4.91,4.72,4.84,48125,0
2013-02-11,4.85,4.9029,4.68,4.7,106180,0
2013-02-12,4.69,4.81,4.68,4.74,39116,0
2013-02-13,4.75,4.89,4.74,4.87,35384,0
2013-02-14,4.87,4.92,4.83,4.86,22185,0
2013-02-15,4.89,4.93,4.83,4.85,69835,0
2013-02-19,4.85,4.9,4.811,4.86,44310,0
2013-02-20,4.85,4.93,4.401,4.49,157677,0
2013-02-21,5.25,5.6512,4.8,5.15,322535,0
2013-02-22,5.18,5.39,4.91,5.18,207604,0
2013-02-25,5.2,5.27,4.99,4.99,74423,0
2013-02-26,5.04,5.3,5.04,5.15,349685,0
2013-02-27,5.15,5.47,5.14,5.43,361676,0
2013-02-28,5.47,5.91,5.45,5.77,259787,0
2013-03-01,6.2599,6.2599,5.6,5.79,184461,0
2013-03-04,5.93,5.97,5.6,5.83,441326,0
2013-03-05,5.89,6.29,5.87,6.12,273356,0
2013-03-06,6.22,6.3,6.02,6.13,242105,0
2013-03-07,6.14,6.25,6.01,6.05,208634,0
2013-03-08,6.13,6.27,6.06,6.21,232666,0
2013-03-11,6.25,6.38,6.19,6.38,672522,0
2013-03-12,6.42,6.83,6.42,6.73,566034,0
2013-03-13,6.75,7.07,6.73,6.97,777500,0
2013-03-14,7.06,7.43,7.06,7.23,668792,0
2013-03-15,7.25,7.3299,6.75,7.14,456299,0
2013-03-18,7.06,7.5,6.52,7.31,594356,0
2013-03-19,7.39,7.7,7.31,7.55,529776,0
2013-03-20,7.65,7.98,7.65,7.97,624425,0
2013-03-21,7.94,8,7.77,7.95,364475,0
2013-03-22,7.94,8.22,7.87,8.1,324453,0
2013-03-25,7.1,7.99,6.75,6.97,1351685,0
2013-03-26,6.98,7.06,5.8,6.15,1733681,0
2013-03-27,6.14,6.95,6.11,6.95,782073,0
2013-03-28,6.97,6.99,6.66,6.87,569142,0
2013-04-01,6.77,6.84,6.25,6.63,310963,0
2013-04-02,6.53,6.93,6.52,6.68,342877,0
2013-04-03,6.71,6.8,6.51,6.51,208514,0
2013-04-04,6.5,6.64,6.4,6.55,422195,0
2013-04-05,6.49,6.59,6.3601,6.58,284478,0
2013-04-08,6.41,6.61,6.4,6.55,114704,0
2013-04-09,6.56,6.94,6.41,6.9,366293,0
2013-04-10,6.96,7.16,6.8601,7.08,303925,0
2013-04-11,7.05,7.2,6.87,6.92,240494,0
2013-04-12,6.86,7,6.801,6.98,92890,0
2013-04-15,6.88,6.905,6.5514,6.61,253129,0
2013-04-16,6.7,6.95,6.64,6.95,305047,0
2013-04-17,6.85,6.86,6.33,6.58,179335,0
2013-04-18,6.56,6.6,6.34,6.43,156566,0
2013-04-19,6.41,6.54,6.325,6.52,101973,0
2013-04-22,6.52,6.6,6.23,6.6,193861,0
2013-04-23,6.66,6.74,6.58,6.74,137986,0
2013-04-24,6.79,6.88,6.61,6.88,153522,0
2013-04-25,6.87,6.9,6.7401,6.9,123656,0
2013-04-26,6.88,7.7699,6.75,7.6,1152985,0
2013-04-29,7.7,7.89,7.603,7.75,364329,0
2013-04-30,7.79,7.85,7.6,7.7,373534,0
2013-05-01,7.62,7.9,7.54,7.58,605186,0
2013-05-02,7.94,8.04,7.44,7.94,1040549,0
2013-05-03,8.15,8.854,7.97,8.29,920405,0
2013-05-06,8.39,9.09,8.37,8.87,546327,0
2013-05-07,8.9,8.92,8.64,8.75,338296,0
2013-05-08,8.85,8.9099,8.34,8.6,375824,0
2013-05-09,8.64,8.64,8.4,8.49,183408,0
2013-05-10,8.56,8.5899,8.35,8.43,188036,0
2013-05-13,8.39,8.69,8.27,8.46,192706,0
2013-05-14,8.54,8.9,8.52,8.73,217274,0
2013-05-15,8.73,8.97,8.61,8.9,198771,0
2013-05-16,8.82,9.1,8.65,8.99,423215,0
2013-05-17,9.05,9.25,8.95,9.04,240904,0
2013-05-20,9.04,9.05,8.67,8.86,313398,0
2013-05-21,8.88,8.88,8.12,8.21,920277,0
2013-05-22,8,8.16,7.7,7.76,7871641,0
2013-05-23,7.67,8.04,7.57,7.94,1255196,0
2013-05-24,7.9,8.06,7.72,8.03,848416,0
2013-05-28,8.19,8.32,8.07,8.18,739809,0
2013-05-29,8.14,8.19,7.92,8.01,664570,0
2013-05-30,8.07,8.35,8.01,8.16,961180,0
2013-05-31,8.14,8.38,8,8.25,744058,0
2013-06-03,8.46,8.6199,8.1,8.48,610517,0
2013-06-04,8.48,8.52,8.16,8.35,335970,0
2013-06-05,8.32,8.38,8.13,8.21,417246,0
2013-06-06,8.17,8.48,8.09,8.47,368763,0
2013-06-07,8.56,8.56,8.23,8.25,286861,0
2013-06-10,8.3,8.4,8.13,8.33,244377,0
2013-06-11,8.22,8.37,8.02,8.12,346351,0
2013-06-12,8.15,8.31,8.11,8.19,276440,0
2013-06-13,8.15,8.42,8.1,8.39,284546,0
2013-06-14,8.39,8.51,8.28,8.48,340923,0
2013-06-17,8.6,8.75,8.42,8.57,413893,0
2013-06-18,8.58,8.76,8.5,8.68,347622,0
2013-06-19,8.76,8.82,8.67,8.68,544342,0
2013-06-20,8.57,8.63,8.17,8.3,474229,0
2013-06-21,8.33,8.41,7.97,8.15,584311,0
2013-06-24,8.03,8.09,7.86,7.89,590174,0
2013-06-25,7.93,8.27,7.85,8.24,536248,0
2013-06-26,8.32,8.55,8.31,8.52,513488,0
2013-06-27,8.56,8.75,8.47,8.64,401590,0
2013-06-28,8.61,8.71,8.505,8.67,2501057,0
2013-07-01,8.77,8.99,8.58,8.77,346300,0
2013-07-02,8.74,8.96,8.74,8.89,356962,0
2013-07-03,8.85,9.0201,8.7,8.98,347907,0
2013-07-05,9.08,9.2,8.89,8.97,400565,0
2013-07-08,9.02,9.41,9.02,9.19,449704,0
2013-07-09,9.26,9.635,9.15,9.55,538787,0
2013-07-10,9.5,9.77,9.41,9.5,497389,0
2013-07-11,9.69,10.14,9.65,9.805,647554,0
2013-07-12,9.88,10.04,9.61,9.61,611412,0
2013-07-15,9.65,10.14,9.65,9.86,667712,0
2013-07-16,9.9,10.01,9.76,9.97,487531,0
2013-07-17,10,10,9.77,9.95,321577,0
2013-07-18,9.95,10.09,9.86,9.96,282526,0
2013-07-19,9.91,10.01,9.79,9.96,241098,0
2013-07-22,9.95,10.02,9.811,10,270984,0
2013-07-23,10,10.02,9.87,9.98,512691,0
2013-07-24,10,10.19,9.981,10.025,508703,0
2013-07-25,10,10.16,9.84,10.03,519183,0
2013-07-26,9.93,10.16,9.87,9.91,219025,0
2013-07-29,9.91,10.02,9.91,9.97,292628,0
2013-07-30,10.01,10.01,9.76,9.9,490600,0
2013-07-31,9.8,10.23,9.8,10,689869,0
2013-08-01,10.34,11.39,10.34,10.68,1189991,0
2013-08-02,10.92,11.52,10.8,11.48,770834,0
2013-08-05,11.48,11.69,11.34,11.45,385444,0
2013-08-06,11.44,11.44,10.52,10.63,756998,0
2013-08-07,10.75,10.82,10.26,10.38,472914,0
2013-08-08,10.38,10.52,10.29,10.37,395448,0
2013-08-09,10.36,10.56,9.95,10.51,1157668,0
2013-08-12,10.47,10.76,10.38,10.65,377118,0
2013-08-13,10.72,10.88,10.07,10.1,471690,0
2013-08-14,10.08,10.24,9.65,9.76,573009,0
2013-08-15,9.66,9.76,9.46,9.48,528405,0
2013-08-16,9.44,9.88,9.35,9.76,412393,0
2013-08-19,9.73,9.73,9.27,9.28,277363,0
2013-08-20,9.27,9.72,9.26,9.66,463233,0
2013-08-21,9.65,9.93,9.5,9.77,354860,0
2013-08-22,9.77,9.94,9.77,9.83,155632,0
2013-08-23,9.82,9.91,9.62,9.89,571895,0
2013-08-26,9.88,10.23,9.71,9.96,345927,0
2013-08-27,9.81,9.81,9.585,9.64,480160,0
2013-08-28,9.64,9.84,8.95,9.83,362576,0
2013-08-29,9.83,10.59,9.77,10.46,947631,0
2013-08-30,10.45,10.54,10.11,10.18,621886,0
2013-09-03,10.42,10.58,10.32,10.44,604800,0
2013-09-04,10.48,10.75,10.37,10.68,422026,0
2013-09-05,10.76,10.86,10.53,10.65,352815,0
2013-09-06,10.73,10.88,10.44,10.56,333260,0
2013-09-09,10.84,11,10.77,10.8,785936,0
2013-09-10,10.86,11.13,10.79,11.12,479220,0
2013-09-11,11.05,11.15,10.73,10.76,446308,0
2013-09-12,10.8,10.89,10.38,10.42,395902,0
2013-09-13,10.5,10.77,10.3,10.54,594181,0
2013-09-16,10.69,11,10.675,10.78,548590,0
2013-09-17,10.78,10.83,10.64,10.81,368698,0
2013-09-18,10.8,11.17,10.3,10.99,919231,0
2013-09-19,11.05,11.19,10.82,10.97,596282,0
2013-09-20,10.87,10.96,10.36,10.37,1126443,0
2013-09-23,10.37,10.45,9.53,9.72,1223286,0
2013-09-24,9.79,10.11,9.67,9.93,717498,0
2013-09-25,9.91,10,9.51,9.7,679400,0
2013-09-26,9.74,9.9,9.62,9.8,435677,0
2013-09-27,9.94,10.1,9.75,9.8,378500,0
2013-09-30,9.69,9.99,9.6,9.9,517300,0
2013-10-01,9.91,10.31,9.81,10.16,608500,0
2013-10-02,10.08,10.14,9.82,10.01,734500,0
2013-10-03,9.98,10.05,9.67,9.95,447500,0
2013-10-04,9.95,10.31,9.81,10.12,505955,0
2013-10-07,9.99,10.13,9.86,9.87,305200,0
2013-10-08,9.88,9.97,9.6,9.67,523100,0
2013-10-09,9.7,9.77,8.96,9.25,1151300,0
2013-10-10,9.4,10.13,9.33,9.71,449900,0
2013-10-11,9.71,9.95,9.65,9.75,363700,0
2013-10-14,9.68,9.91,9.53,9.83,227300,0
2013-10-15,9.77,9.99,9.58,9.91,613700,0
2013-10-16,9.99,9.99,9.6,9.94,517200,0
2013-10-17,9.9,10.02,9.72,9.97,378783,0
2013-10-18,10.05,10.17,10,10.12,265600,0
2013-10-21,10.14,10.18,9.92,10,289200,0
2013-10-22,10.11,10.13,9.8,9.95,262400,0
2013-10-23,9.89,9.95,9.68,9.76,297200,0
2013-10-24,9.82,10.12,9.73,10.1,459800,0
2013-10-25,10.08,10.26,10.01,10.16,374600,0
2013-10-28,10.17,10.29,9.96,10.26,688600,0
2013-10-29,10.27,10.33,10.13,10.32,304000,0
2013-10-30,10.48,10.49,10.12,10.37,653700,0
2013-10-31,10.44,11,10.32,10.45,2052467,0
2013-11-01,10.45,10.46,9.65,9.82,1477800,0
2013-11-04,9.84,9.99,9.78,9.82,543400,0
2013-11-05,9.78,9.83,9.65,9.76,482100,0
2013-11-06,9.82,9.89,9.3005,9.57,533172,0
2013-11-07,9.62,9.73,8.96,9.05,1162000,0
2013-11-08,9.04,9.415,8.84,9.32,437845,0
2013-11-11,9.26,9.3,9.06,9.15,180700,0
2013-11-12,9.09,9.26,9.09,9.21,258600,0
2013-11-13,9.11,9.28,9.1,9.19,384900,0
2013-11-14,9.53,9.93,9.53,9.83,994700,0
2013-11-15,9.89,10.42,9.86,10.09,684137,0
2013-11-18,10.1,10.12,9.67,9.68,386300,0
2013-11-19,9.68,9.85,9.45,9.8,351200,0
2013-11-20,9.84,9.92,9.69,9.74,300300,0
2013-11-21,9.78,10.02,9.76,9.9,328111,0
2013-11-22,9.92,9.97,9.78,9.86,181000,0
2013-11-25,9.89,9.929,9.8,9.86,158059,0
2013-11-26,9.85,10.12,9.78,10.05,543000,0
2013-11-27,10.04,10.06,9.911,10.01,311198,0
2013-11-29,10.04,10.09,9.97,10,122169,0
2013-12-02,9.95,9.98,9.2501,9.27,607572,0
2013-12-03,9.23,9.7,9.23,9.68,524500,0
2013-12-04,9.66,9.84,9.46,9.56,265900,0
2013-12-05,9.52,9.79,9.51,9.75,161600,0
2013-12-06,9.8,10.13,9.8,10.1,489900,0
2013-12-09,10.15,10.5,10.11,10.49,667800,0
2013-12-10,10.5,10.5,10.07,10.18,301100,0
2013-12-11,10.23,10.32,10.02,10.24,284478,0
2013-12-12,10.25,10.34,10.09,10.24,192300,0
2013-12-13,10.26,10.26,9.85,9.86,428500,0
2013-12-16,9.83,9.85,9.43,9.5,810000,0
2013-12-17,9.52,9.53,9.35,9.5,496900,0
2013-12-18,9.5,9.61,9.3,9.58,465496,0
2013-12-19,9.56,9.79,9.36,9.75,481719,0
2013-12-20,9.81,10.23,9.62,10.09,1281000,0
2013-12-23,10.19,10.75,10.11,10.46,1243500,0
2013-12-24,10.51,10.56,10.295,10.3,309636,0
2013-12-26,10.35,10.37,10.04,10.11,518400,0
2013-12-27,10.16,10.205,9.87,10.01,437833,0
2013-12-30,10.01,10.4,10.01,10.32,501800,0
2013-12-31,10.2,10.51,10.07,10.12,1611500,0
2014-01-02,10.12,10.3,10.06,10.23,672539,0
2014-01-03,10.27,10.93,10.24,10.88,1515911,0
2014-01-06,11.01,11.18,10.92,10.96,922938,0
2014-01-07,10.99,11.11,10.97,11.03,792800,0
2014-01-08,11.07,11.42,11.01,11.4,1375700,0
2014-01-09,11.43,11.5,11.12,11.37,739275,0
2014-01-10,11.38,11.45,11.05,11.34,550711,0
2014-01-13,11.34,11.44,10.78,11.04,722900,0
2014-01-14,11.09,11.57,11.02,11.24,545142,0
2014-01-15,11.25,11.35,10.94,11,519100,0
2014-01-16,11,11.07,10.82,11.05,325800,0
2014-01-17,11,11.08,10.94,10.99,233900,0
2014-01-21,11.06,11.09,10.56,10.79,418225,0
2014-01-22,10.81,11.37,10.65,11.17,313037,0
2014-01-23,11.27,11.29,10.91,10.98,369800,0
2014-01-24,10.8,11.06,10.4,10.42,550200,0
2014-01-27,10.45,10.53,9.75,10.25,694500,0
2014-01-28,10.3,10.56,10.12,10.45,499400,0
2014-01-29,10.34,10.44,10.1,10.35,335356,0
2014-01-30,10.48,10.68,10.27,10.57,398100,0
2014-01-31,10.37,10.7,10.37,10.68,503800,0
2014-02-03,10.64,10.75,10.19,10.25,605564,0
2014-02-04,10.33,10.945,10.07,10.86,756241,0
2014-02-05,10.8,10.8,10.41,10.43,333525,0
2014-02-06,10.46,10.83,10.46,10.62,296411,0
2014-02-07,10.63,10.78,10.51,10.69,356377,0
2014-02-10,10.68,10.68,10.405,10.42,331413,0
2014-02-11,10.42,10.46,10.21,10.36,325461,0
2014-02-12,10.4,10.7,10.36,10.66,207786,0
2014-02-13,10.53,11.035,10.53,10.94,312624,0
2014-02-14,10.94,11.31,10.775,11.23,529795,0
2014-02-18,11.25,11.47,11.172,11.44,328824,0
2014-02-19,11.39,11.58,11.32,11.52,706588,0
2014-02-20,11.71,12.38,11.71,12.06,1738291,0
2014-02-21,12.16,12.34,12.01,12.26,752950,0
2014-02-24,12.33,12.61,12.02,12.07,623114,0
2014-02-25,12.18,12.307,11.29,11.48,1070587,0
2014-02-26,11.53,11.719,11.46,11.68,399774,0
2014-02-27,11.67,11.69,11.55,11.64,513372,0
2014-02-28,11.6,11.72,11.51,11.59,418153,0
2014-03-03,11.53,12.11,11.45,11.81,1111813,0
2014-03-04,12.02,12.31,11.87,12.05,776319,0
2014-03-05,12.07,12.19,11.89,12.05,433583,0
2014-03-06,12.09,12.097,11.9,11.95,237641,0
2014-03-07,12,12.07,11.49,11.71,746544,0
2014-03-10,11.55,11.785,11.46,11.78,289064,0
2014-03-11,11.83,11.89,11.496,11.62,315930,0
2014-03-12,11.54,11.73,11.31,11.63,237081,0
2014-03-13,11.68,11.77,11.085,11.25,531370,0
2014-03-14,11.25,11.53,11.25,11.5,207838,0
2014-03-17,11.58,11.7,11.26,11.37,405598,0
2014-03-18,11.43,11.62,11.39,11.62,262433,0
2014-03-19,11.65,12.09,11.53,11.66,280942,0
2014-03-20,11.63,11.69,11.38,11.41,223148,0
2014-03-21,11.52,11.525,11.03,11.06,680653,0
2014-03-24,11.1,11.27,10.64,10.85,597384,0
2014-03-25,10.91,11.25,10.9,11.23,298578,0
2014-03-26,11.35,11.45,10.87,10.92,528400,0
2014-03-27,10.78,11.32,10.7,11.26,415414,0
2014-03-28,11.4,12.32,11.31,12.08,1197439,0
2014-03-31,11.52,11.86,11.35,11.51,1684026,0
2014-04-01,11.51,11.697,11.425,11.54,351934,0
2014-04-02,11.56,11.93,11.468,11.59,309789,0
2014-04-03,11.6,11.72,11.48,11.56,198948,0
2014-04-04,11.63,11.74,11.05,11.08,565346,0
2014-04-07,11.16,11.16,10.56,10.65,492966,0
2014-04-08,10.58,10.74,10.35,10.53,534360,0
2014-04-09,10.64,10.97,10.57,10.9,270490,0
2014-04-10,10.89,11.06,10.53,10.63,340115,0
2014-04-11,10.6,10.7,10.4,10.5,208706,0
2014-04-14,10.57,10.57,10.32,10.48,423203,0
2014-04-15,10.49,10.55,10.104,10.31,453191,0
2014-04-16,10.41,10.58,10.264,10.54,177894,0
2014-04-17,10.51,10.77,10.51,10.69,245667,0
2014-04-21,10.7,10.8,10.54,10.695,151637,0
2014-04-22,10.67,10.97,10.59,10.88,255299,0
2014-04-23,10.86,10.86,10.5,10.54,334738,0
2014-04-24,10.58,10.58,10.2,10.29,421746,0
2014-04-25,10.16,10.2,9.55,9.66,1004076,0
2014-04-28,9.65,10.14,9.23,9.32,887696,0
2014-04-29,9.33,9.71,9.33,9.6,339401,0
2014-04-30,9.65,10.1,9.65,9.95,593796,0
2014-05-01,10.4,10.6,10.28,10.51,1430214,0
2014-05-02,10.53,10.94,10.53,10.7,5139615,0
2014-05-05,10.65,10.666,10.09,10.31,822959,0
2014-05-06,10.26,10.4,9.81,9.82,636097,0
2014-05-07,9.78,10,9.42,9.98,1154872,0
2014-05-08,8.51,8.94,7.89,8.68,3427493,0
2014-05-09,8.6,8.75,8.6,8.73,667222,0
2014-05-12,8.59,8.74,8.34,8.35,931963,0
2014-05-13,8.28,8.53,8.15,8.2,553669,0
2014-05-14,8.2,8.27,8.11,8.15,401356,0
2014-05-15,8.12,8.2,7.92,8.03,455034,0
2014-05-16,8,8.1,7.865,8.05,439036,0
2014-05-19,8.05,8.34,8.05,8.33,287309,0
2014-05-20,8.33,8.43,8.02,8.15,344686,0
2014-05-21,8.18,8.37,8.12,8.31,274547,0
2014-05-22,8.31,8.4,8.16,8.2,323114,0
2014-05-23,8.22,8.33,8.16,8.22,353178,0
2014-05-27,8.32,8.78,8.3,8.67,416009,0
2014-05-28,8.7,8.8,8.5,8.61,401431,0
2014-05-29,8.67,8.789,8.61,8.72,298861,0
2014-05-30,8.72,8.83,8.51,8.61,371267,0
2014-06-02,8.59,8.68,8.46,8.64,265064,0
2014-06-03,8.55,8.56,7.97,8.24,678498,0
2014-06-04,8.23,8.28,8.09,8.24,498820,0
2014-06-05,8.31,8.43,8.18,8.35,306118,0
2014-06-06,8.42,8.57,8.4,8.55,391966,0
2014-06-09,8.54,8.86,8.51,8.76,353133,0
2014-06-10,8.7,8.83,8.64,8.74,186900,0
2014-06-11,8.67,8.67,8.43,8.48,257289,0
2014-06-12,8.5,8.61,8.32,8.46,430670,0
2014-06-13,8.51,8.56,8.22,8.27,444680,0
2014-06-16,8.29,8.59,8.25,8.58,351369,0
2014-06-17,8.53,8.76,8.3675,8.76,514307,0
2014-06-18,8.76,8.77,8.52,8.69,376714,0
2014-06-19,8.69,8.89,8.57,8.76,325536,0
2014-06-20,8.81,8.81,8.5,8.76,538265,0
2014-06-23,8.76,8.91,8.63,8.665,351971,0
2014-06-24,8.73,8.8,8.49,8.6,349822,0
2014-06-25,8.58,8.88,8.5,8.77,277963,0
2014-06-26,8.78,8.78,8.515,8.71,306721,0
2014-06-27,8.65,8.76,8.52,8.57,2044690,0
2014-06-30,8.57,8.61,8.38,8.47,1241503,0
2014-07-01,8.52,8.76,8.49,8.71,525746,0
2014-07-02,8.7,9.1,8.7,8.98,651300,0
2014-07-03,9,9.11,8.95,9,152439,0
2014-07-07,8.99,9.05,8.59,8.59,318665,0
2014-07-08,8.59,8.65,8.3,8.31,380343,0
2014-07-09,8.37,8.48,8.19,8.21,304648,0
2014-07-10,8.11,8.16,7.81,8,1253064,0
2014-07-11,8.01,8.15,8.01,8.07,954686,0
2014-07-14,8.18,8.23,8.07,8.15,270161,0
2014-07-15,8.17,8.17,7.95,8.1,393832,0
2014-07-16,8.15,8.23,8.07,8.14,306579,0
2014-07-17,8.07,8.09,7.71,7.85,591378,0
2014-07-18,7.88,8.12,7.85,8.09,293619,0
2014-07-21,8.03,8.11,7.85,7.87,342206,0
2014-07-22,7.92,8.02,7.88,7.97,269175,0
2014-07-23,7.99,8.23,7.94,8.08,216330,0
2014-07-24,8.14,8.19,7.76,7.9,307381,0
2014-07-25,7.81,7.88,7.57,7.6,381513,0
2014-07-28,7.62,7.62,7.34,7.39,878699,0
2014-07-29,9.13,9.77,8.76,9.41,3433087,0
2014-07-30,9.46,9.46,9.06,9.29,1012434,0
2014-07-31,9.22,9.31,9.062,9.26,572116,0
2014-08-01,9.25,9.38,9.03,9.29,440452,0
2014-08-04,9.34,9.6,9.3,9.59,510825,0
2014-08-05,9.48,9.59,9.45,9.55,684983,0
2014-08-06,9.47,9.64,9.47,9.57,444064,0
2014-08-07,9.56,9.67,9.28,9.42,598701,0
2014-08-08,9.47,9.67,9.41,9.55,256741,0
2014-08-11,9.57,9.8,9.55,9.67,218194,0
2014-08-12,9.63,9.67,9.32,9.43,256161,0
2014-08-13,9.46,9.58,9.4,9.45,158482,0
2014-08-14,9.49,9.49,9.36,9.43,210573,0
2014-08-15,9.57,9.6,9.4,9.5,231751,0
2014-08-18,9.58,9.91,9.52,9.7,288516,0
2014-08-19,9.75,10.36,9.75,10.21,533196,0
2014-08-20,10.11,10.54,10.07,10.25,578126,0
2014-08-21,10.21,10.6,10.15,10.46,517624,0
2014-08-22,10.59,10.62,10.36,10.46,500069,0
2014-08-25,10.49,10.6,10.39,10.4,244559,0
2014-08-26,10.38,10.54,10.261,10.48,310009,0
2014-08-27,10.52,10.53,10.35,10.38,158586,0
2014-08-28,10.28,10.28,10.06,10.11,299556,0
2014-08-29,10.1,10.46,9.997,10.45,423754,0
2014-09-02,10.39,10.63,10.35,10.6,402727,0
2014-09-03,10.63,10.64,9.79,10.45,302092,0
2014-09-04,10.49,10.65,10.35,10.43,475320,0
2014-09-05,10.39,10.72,10.39,10.6,272903,0
2014-09-08,10.6,10.97,10.54,10.84,456519,0
2014-09-09,10.83,10.83,10.37,10.49,356747,0
2014-09-10,10.52,10.64,10.09,10.18,593311,0
2014-09-11,10.09,10.34,10.09,10.23,323507,0
2014-09-12,10.25,10.64,10.25,10.4,391792,0
2014-09-15,10.36,10.526,10.22,10.27,239367,0
2014-09-16,10.21,10.54,10.2,10.35,297967,0
2014-09-17,10.38,10.62,10.38,10.57,333944,0
2014-09-18,10.56,10.56,10.25,10.32,278026,0
2014-09-19,10.42,10.49,9.99,10.13,2694270,0
2014-09-22,10.09,10.18,9.775,9.92,379860,0
2014-09-23,9.78,9.89,9.54,9.56,453868,0
2014-09-24,9.59,9.89,9.59,9.79,419314,0
2014-09-25,9.74,9.99,9.32,9.59,594678,0
2014-09-26,9.62,9.68,9.48,9.57,299105,0
2014-09-29,9.39,9.57,9.39,9.55,273771,0
2014-09-30,9.55,9.57,9.26,9.32,469845,0
2014-10-01,9.29,9.34,9.04,9.12,372909,0
2014-10-02,9.12,9.33,9,9.32,322110,0
2014-10-03,9.37,9.61,9.13,9.2,457323,0
2014-10-06,9.25,9.41,8.92,8.96,265044,0
2014-10-07,8.9182,9.07,8.8201,9.02,424735,0
2014-10-08,9.1,9.5,8.77,9.24,1216728,0
2014-10-09,9.27,9.45,8.86,8.91,506752,0
2014-10-10,9.05,9.09,8.33,8.4,972904,0
2014-10-13,8.44,8.655,8.25,8.5,473733,0
2014-10-14,8.6,8.82,8.43,8.71,489265,0
2014-10-15,8.54,8.96,8.41,8.885,419322,0
2014-10-16,8.75,9.3565,8.75,9.26,426399,0
2014-10-17,9.35,9.6,9.34,9.42,503879,0
2014-10-20,9.39,9.72,9.39,9.65,266086,0
2014-10-21,9.8,9.82,9.66,9.81,282373,0
2014-10-22,9.86,10.05,9.74,9.74,300007,0
2014-10-23,9.85,9.885,9.77,9.83,285183,0
2014-10-24,9.9,9.94,9.78,9.8,174124,0
2014-10-27,9.71,9.8,9.54,9.79,255295,0
2014-10-28,9.82,10.26,9.8,10.1,348609,0
2014-10-29,10.1,10.19,9.92,10.12,474934,0
2014-10-30,9.5,9.5,8.825,9.185,1328744,0
2014-10-31,9.25,9.54,9.15,9.405,1001932,0
2014-11-03,9.65,9.772,9.45,9.59,586820,0
2014-11-04,9.52,9.55,9.18,9.35,346719,0
2014-11-05,9.42,9.462,9.33,9.43,298664,0
2014-11-06,9.47,9.61,9.39,9.59,242173,0
2014-11-07,9.55,9.68,9.52,9.62,229458,0
2014-11-10,9.66,9.79,9.63,9.71,252205,0
2014-11-11,9.68,9.78,9.65,9.755,190925,0
2014-11-12,9.69,9.99,9.68,9.98,197698,0
2014-11-13,9.98,10.02,9.65,9.69,238864,0
2014-11-14,9.67,9.75,9.54,9.7,255663,0
2014-11-17,9.67,9.73,9.3,9.36,440893,0
2014-11-18,9.36,9.54,9.28,9.44,413816,0
2014-11-19,9.42,9.44,9.155,9.16,405782,0
2014-11-20,9.12,9.47,9.04,9.33,315034,0
2014-11-21,9.51,9.59,9.19,9.28,296859,0
2014-11-24,9.32,9.64,9.29,9.61,197429,0
2014-11-25,9.62,9.79,9.475,9.58,247099,0
2014-11-26,9.6,9.65,9.42,9.53,238344,0
2014-11-28,9.56,9.56,9.385,9.41,220767,0
2014-12-01,9.35,9.48,8.96,8.96,326874,0
2014-12-02,8.98,9.42,8.98,9.29,370711,0
2014-12-03,9.26,9.64,9.26,9.63,188446,0
2014-12-04,9.64,9.68,9.54,9.59,276396,0
2014-12-05,9.67,9.77,9.59,9.65,137282,0
2014-12-08,9.65,9.79,9.33,9.34,155445,0
2014-12-09,9.25,9.43,8.99,9.36,503212,0
2014-12-10,9.26,9.53,9.14,9.19,367294,0
2014-12-11,9.27,9.54,9.01,9.05,332128,0
2014-12-12,8.941,9.135,8.91,9,380947,0
2014-12-15,9.05,9.41,8.5,8.72,437250,0
2014-12-16,8.67,8.95,8.5,8.5,357630,0
2014-12-17,8.47,8.775,8.42,8.74,407608,0
2014-12-18,8.9,9.19,8.79,9,272690,0
2014-12-19,8.99,9.02,8.76,9,348867,0
2014-12-22,8.99,9.015,8.82,8.99,206557,0
2014-12-23,9.06,9.16,8.9,9.05,221622,0
2014-12-24,9.05,9.05,8.73,8.89,131391,0
2014-12-26,8.93,9.12,8.87,9.12,130750,0
2014-12-29,9.09,9.55,9.06,9.52,297329,0
2014-12-30,9.51,9.57,9.43,9.5,160272,0
2014-12-31,9.52,9.78,9.39,9.63,268377,0
2015-01-02,9.69,9.84,9.55,9.76,352210,0
2015-01-05,9.71,9.8,9.56,9.57,271878,0
2015-01-06,9.58,9.65,9.03,9.27,390446,0
2015-01-07,9.35,9.52,9.14,9.34,314825,0
2015-01-08,9.39,9.82,9.3,9.81,448049,0
2015-01-09,9.81,9.81,9.61,9.62,182075,0
2015-01-12,9.51,9.6,9.34,9.49,227285,0
2015-01-13,9.58,9.7,9.3,9.46,337253,0
2015-01-14,9.27,9.44,9.21,9.34,219120,0
2015-01-15,9.33,9.45,8.92,9.05,264365,0
2015-01-16,9.01,9.27,8.93,9.265,173103,0
2015-01-20,9.27,9.39,8.93,9.21,287788,0
2015-01-21,9.16,9.27,9.01,9.05,147017,0
2015-01-22,9.1,9.26,8.98,9.25,165350,0
2015-01-23,9.27,9.31,9.01,9.01,231650,0
2015-01-26,9.03,9.05,8.86,8.9,328597,0
2015-01-27,8.77,9.04,8.77,8.89,175041,0
2015-01-28,9.056,9.056,8.6,8.62,175782,0
2015-01-29,8.6,8.75,8.47,8.74,361220,0
2015-01-30,8.67,8.898,8.55,8.59,540623,0
2015-02-02,8.6,8.994,8.28,8.38,409514,0
2015-02-03,8.4,8.62,8.3,8.49,309949,0
2015-02-04,8.44,8.56,8.425,8.48,181500,0
2015-02-05,8.5,8.63,8.43,8.61,171609,0
2015-02-06,8.63,8.817,8.6,8.69,156998,0
2015-02-09,8.69,8.72,8.47,8.55,169894,0
2015-02-10,8.51,8.69,8.38,8.62,191959,0
2015-02-11,8.62,8.63,8.4,8.46,155694,0
2015-02-12,8.62,8.64,8.51,8.53,187903,0
2015-02-13,8.55,8.69,8.48,8.56,283979,0
2015-02-17,8.58,8.715,8.5,8.515,263196,0
2015-02-18,8.54,8.61,8.41,8.44,224171,0
2015-02-19,8.51,8.63,8.42,8.5,144955,0
2015-02-20,8.51,8.56,8.34,8.43,212809,0
2015-02-23,8.4,8.48,8.29,8.43,213772,0
2015-02-24,8.42,8.5,8.28,8.37,389324,0
2015-02-25,8.37,8.77,8.37,8.47,391864,0
2015-02-26,9.44,10.6,9.15,10.45,2253782,0
2015-02-27,10.41,10.56,10,10.17,1826794,0
2015-03-02,10.19,11.05,10.19,11.03,892500,0
2015-03-03,10.98,11.08,10.78,10.95,534400,0
2015-03-04,10.9,11.32,10.72,11.28,479000,0
2015-03-05,11.29,11.38,11.03,11.19,298400,0
2015-03-06,11.07,11.37,10.99,11.02,411800,0
2015-03-09,11.06,11.25,10.98,10.99,167100,0
2015-03-10,10.85,10.91,10.69,10.71,295000,0
2015-03-11,10.73,10.88,10.58,10.86,301600,0
2015-03-12,10.93,11.05,10.85,10.95,197400,0
2015-03-13,10.88,10.95,10.58,10.89,323700,0
2015-03-16,10.9,10.93,10.78,10.85,151400,0
2015-03-17,10.79,10.83,10.64,10.78,228900,0
2015-03-18,10.73,11.09,10.73,11.01,203400,0
2015-03-19,11.02,11.26,11.02,11.1,191100,0
2015-03-20,11.12,11.3,11.02,11.24,366300,0
2015-03-23,11.12,11.35,11.12,11.31,388000,0
2015-03-24,11.28,11.36,11.18,11.22,229400,0
2015-03-25,11.22,11.23,10.75,10.8,292500,0
2015-03-26,10.73,10.89,10.64,10.77,274300,0
2015-03-27,10.76,10.99,10.73,10.88,471200,0
2015-03-30,10.97,11.27,10.82,11.23,308800,0
2015-03-31,11.21,11.35,11.06,11.175,293468,0
2015-04-01,11.11,11.27,11.02,11.14,217100,0
2015-04-02,11.16,11.22,10.86,10.95,195900,0
2015-04-06,10.86,11.05,10.8,10.8,285600,0
2015-04-07,10.81,10.93,10.66,10.68,152996,0
2015-04-08,10.64,11.02,10.64,10.96,395400,0
2015-04-09,10.96,11.1,10.63,11.06,543502,0
2015-04-10,11.16,11.21,10.96,11.09,75100,0
2015-04-13,11.15,11.25,11.11,11.2,200100,0
2015-04-14,11.17,11.45,11.12,11.4,224500,0
2015-04-15,11.406,11.7,11.403,11.55,255819,0
2015-04-16,11.5,11.6,11.32,11.5,173929,0
2015-04-17,11.42,11.48,11.28,11.33,291500,0
2015-04-20,11.37,11.677,11.21,11.54,150462,0
2015-04-21,11.61,11.66,11.425,11.47,120344,0
2015-04-22,11.5,11.6,11.341,11.49,108243,0
2015-04-23,11.42,11.76,11.2,11.57,216000,0
2015-04-24,11.58,11.72,11.415,11.56,110436,0
2015-04-27,11.62,11.86,11.51,11.6,295900,0
2015-04-28,11.65,11.788,11.58,11.73,174394,0
2015-04-29,11.66,11.69,11.48,11.51,134500,0
2015-04-30,11.45,11.49,11.17,11.32,266900,0
2015-05-01,11.33,11.6,11.25,11.57,308100,0
2015-05-04,11.56,11.71,11.42,11.51,180600,0
2015-05-05,11.09,11.6,11.02,11.41,197600,0
2015-05-06,11.4,11.53,11.26,11.47,206195,0
2015-05-07,12.02,12.34,11.23,11.23,714981,0
2015-05-08,11.44,11.75,11.01,11.69,455900,0
2015-05-11,11.65,11.96,11.65,11.85,364900,0
2015-05-12,11.75,11.96,11.54,11.95,339038,0
2015-05-13,12,12,11.92,11.97,161700,0
2015-05-14,12,12.19,11.93,12.18,491100,0
2015-05-15,12.17,12.23,12.019,12.22,210761,0
2015-05-18,12.22,12.48,12.19,12.28,264733,0
2015-05-19,12.3,12.42,12,12.09,416296,0
2015-05-20,12.13,12.2,12.02,12.15,286700,0
2015-05-21,12.16,12.29,12.08,12.13,203200,0
2015-05-22,12.1,12.15,11.8,11.91,190100,0
2015-05-26,11.84,11.9,11.674,11.79,165338,0
2015-05-27,11.84,12.24,11.64,12.15,243200,0
2015-05-28,12.1,12.18,11.99,12.12,178616,0
2015-05-29,12.12,12.15,11.85,11.96,171600,0
2015-06-01,12,12.15,11.837,12.15,184316,0
2015-06-02,12.11,12.15,11.999,12.03,169131,0
2015-06-03,12.5,13.14,12.43,13.07,1110700,0
2015-06-04,13.06,13.2,12.78,13.11,446200,0
2015-06-05,13.1,13.58,13.06,13.53,402000,0
2015-06-08,13.63,13.63,13.32,13.51,239400,0
2015-06-09,13.5,13.5,13.15,13.3,192301,0
2015-06-10,13.48,13.657,13.316,13.55,612831,0
2015-06-11,13.56,13.6,13.36,13.38,158895,0
2015-06-12,13.31,13.57,13.31,13.41,167400,0
2015-06-15,13.66,14.17,13.36,14.06,1004500,0
2015-06-16,14.06,14.68,14.06,14.56,547900,0
2015-06-17,14.65,14.69,14.35,14.64,509700,0
2015-06-18,14.66,14.98,14.64,14.97,389100,0
2015-06-19,15,15.35,14.76,15.15,3232900,0
2015-06-22,15.29,15.35,14.73,14.93,503200,0
2015-06-23,14.95,14.95,14.57,14.7,290235,0
2015-06-24,14.78,14.94,14.52,14.57,320300,0
2015-06-25,14.69,14.69,14.25,14.47,277600,0
2015-06-26,14.72,14.76,14.43,14.63,544700,0
2015-06-29,14.51,14.67,14.15,14.2,277300,0
2015-06-30,14.47,14.69,14.33,14.51,330775,0
2015-07-01,14.65,14.67,14.25,14.39,240000,0
2015-07-02,14.31,14.43,14.03,14.33,281000,0
2015-07-06,14.2,14.39,14.02,14.26,250500,0
2015-07-07,14.3,14.31,13.79,14.19,200400,0
2015-07-08,14.08,14.28,13.96,14.21,416700,0
2015-07-09,14.36,14.67,14.21,14.43,348700,0
2015-07-10,14.67,15.05,14.48,15.02,357500,0
2015-07-13,15.1,15.25,14.76,15.06,501600,0
2015-07-14,15.03,15.31,14.96,15.16,372411,0
2015-07-15,15.23,15.28,14.55,14.66,246023,0
2015-07-16,14.77,14.93,14.62,14.83,271000,0
2015-07-17,14.79,14.9,14.63,14.79,236100,0
2015-07-20,14.71,14.78,14.28,14.46,385500,0
2015-07-21,14.5,14.63,14.34,14.57,253000,0
2015-07-22,14.48,15.18,14.4,15.11,264800,0
2015-07-23,15.15,15.6,14.91,15,523300,0
2015-07-24,14.92,15.01,14.15,14.27,400600,0
2015-07-27,14.1,14.34,13.92,14.05,160600,0
2015-07-28,14.16,15.17,14.13,15.15,484800,0
2015-07-29,15.17,15.62,14.97,15.59,428000,0
2015-07-30,15.49,15.72,15.3,15.43,341300,0
2015-07-31,15.44,16.14,15.44,16.07,783200,0
2015-08-03,16.25,16.28,15.89,16.11,517762,0
2015-08-04,16.06,16.1,15.76,16.05,470400,0
2015-08-05,16,16.15,14.94,14.98,512800,0
2015-08-06,13.48,14.59,11.98,14.25,2056807,0
2015-08-07,13.79,13.79,12.78,12.92,831700,0
2015-08-10,12.68,13.35,12.61,13.21,631000,0
2015-08-11,13.07,13.2,12.84,13.06,366900,0
2015-08-12,13,13.98,12.87,13.54,679300,0
2015-08-13,13.51,13.58,13.02,13.09,244200,0
2015-08-14,13.02,13.18,12.95,13.16,256000,0
2015-08-17,13.17,13.19,12.95,13.15,252400,0
2015-08-18,13.17,13.26,13.04,13.13,176500,0
2015-08-19,13.09,13.58,12.91,13.5,339600,0
2015-08-20,13.38,13.58,13.05,13.26,703600,0
2015-08-21,13.01,13.18,12.57,12.62,515900,0
2015-08-24,12,12.62,11.75,11.93,547981,0
2015-08-25,12.59,12.89,12.25,12.33,620700,0
2015-08-26,12.6,12.79,12.02,12.45,500200,0
2015-08-27,12.71,13.52,12.67,13.46,582900,0
2015-08-28,13.34,13.64,13.17,13.44,292500,0
2015-08-31,13.25,13.66,13.25,13.37,248500,0
2015-09-01,13.05,13.42,13.03,13.2,328200,0
2015-09-02,13.27,13.51,13.02,13.44,343900,0
2015-09-03,13.54,13.72,13.3,13.39,178300,0
2015-09-04,13.2,13.6,13.11,13.58,177100,0
2015-09-08,13.74,13.74,13.25,13.56,241600,0
2015-09-09,13.64,13.82,13.32,13.47,233500,0
2015-09-10,13.35,13.55,13.21,13.36,195305,0
2015-09-11,13.29,13.51,13.22,13.49,78200,0
2015-09-14,13.57,13.73,13.38,13.65,229600,0
2015-09-15,13.63,13.8,13.4,13.77,191500,0
2015-09-16,13.77,13.93,13.67,13.87,181500,0
2015-09-17,13.82,13.99,13.61,13.82,318744,0
2015-09-18,13.61,13.85,13.56,13.8,1247200,0
2015-09-21,13.94,13.96,13.52,13.57,370300,0
2015-09-22,13.48,13.5,13.2,13.27,286100,0
2015-09-23,13.33,13.33,13.07,13.21,156398,0
2015-09-24,13.15,13.15,12.69,12.98,255424,0
2015-09-25,13.05,13.15,12.51,12.75,406100,0
2015-09-28,12.65,12.76,11.9,11.98,291434,0
2015-09-29,12.02,12.09,11.56,11.69,338900,0
2015-09-30,11.89,12.3,11.73,12.28,496500,0
2015-10-01,12.27,12.7,12.18,12.61,334800,0
2015-10-02,12.38,12.78,12.09,12.77,180000,0
2015-10-05,12.96,13.18,12.81,13.16,177511,0
2015-10-06,13.23,13.51,12.72,12.8,237400,0
2015-10-07,12.93,13.27,12.77,13.12,368500,0
2015-10-08,13,13.44,12.92,13.34,272900,0
2015-10-09,13.44,13.62,13.25,13.36,224400,0
2015-10-12,13.43,13.44,13.12,13.15,110840,0
2015-10-13,13.04,13.46,12.7,12.78,213800,0
2015-10-14,12.83,13.08,12.4,12.48,223400,0
2015-10-15,12.49,13.16,12.36,13.13,262300,0
2015-10-16,13.18,13.54,12.97,13.44,183800,0
2015-10-19,13.32,13.69,13.19,13.49,169357,0
2015-10-20,13.53,13.89,13.45,13.87,164788,0
2015-10-21,13.97,13.97,13.08,13.14,221600,0
2015-10-22,13.24,13.43,12.97,13.43,235600,0
2015-10-23,13.62,14.05,13.27,14.02,492500,0
2015-10-26,13.5,13.72,10.97,11.55,2295200,0
2015-10-27,11.39,11.6,11.02,11.56,573000,0
2015-10-28,11.68,12.39,11.58,12.19,462400,0
2015-10-29,12.21,12.27,11.51,11.71,491000,0
2015-10-30,11.67,12.14,11.61,12.06,325500,0
2015-11-02,12.12,12.33,12.046,12.18,246782,0
2015-11-03,12.18,12.43,12,12.09,440100,0
2015-11-04,12.01,12.27,11.81,11.86,476304,0
2015-11-05,11,11.2,9.77,10.11,1846100,0
2015-11-06,10.32,10.67,9.99,10.66,1027100,0
2015-11-09,10.59,10.69,10.28,10.67,745744,0
2015-11-10,10.65,11.36,10.56,11.29,831200,0
2015-11-11,11.29,11.39,10.97,11.06,525200,0
2015-11-12,10.92,11.08,10.64,10.81,769700,0
2015-11-13,10.74,11.06,10.68,10.82,386400,0
2015-11-16,10.82,11.06,10.72,11.04,403300,0
2015-11-17,11.04,11.32,10.97,11.13,395200,0
2015-11-18,11.11,11.34,11.02,11.3,276900,0
2015-11-19,11.25,11.29,11.1,11.17,285900,0
2015-11-20,11.24,11.29,10.97,11.06,251400,0
2015-11-23,11.08,11.3,10.98,11.2,288700,0
2015-11-24,11.25,11.43,11.13,11.27,229600,0
2015-11-25,11.23,11.46,11.2,11.44,191900,0
2015-11-27,11.41,11.68,11.28,11.54,172800,0
2015-11-30,11.77,11.95,11.09,11.12,391100,0
2015-12-01,11.26,11.39,10.9,11.37,600249,0
2015-12-02,11.4,11.73,11.3,11.49,277662,0
2015-12-03,11.53,11.68,11.15,11.16,172751,0
2015-12-04,11.11,11.45,11,11.37,411800,0
2015-12-07,11.29,11.34,10.99,11.28,276400,0
2015-12-08,11.17,11.35,11.055,11.1,125710,0
2015-12-09,11.28,12.17,11.11,11.71,528000,0
2015-12-10,11.58,11.58,10.97,11.35,514900,0
2015-12-11,11.18,11.39,11.1,11.29,440900,0
2015-12-14,11.27,11.43,10.96,11.16,389535,0
2015-12-15,11.16,11.66,11.07,11.63,326800,0
2015-12-16,11.74,12.15,11.65,12.12,263500,0
2015-12-17,12.06,12.09,11.71,11.77,254900,0
2015-12-18,11.75,11.85,11.44,11.5,630600,0
2015-12-21,11.59,11.67,11.08,11.28,178900,0
2015-12-22,11.44,11.6,11.16,11.56,252893,0
2015-12-23,11.74,11.81,11.56,11.65,139700,0
2015-12-24,11.58,11.71,11.44,11.53,69234,0
2015-12-28,11.51,11.58,11.19,11.31,201773,0
2015-12-29,11.36,11.68,11.21,11.66,215406,0
2015-12-30,11.56,11.79,11.56,11.63,97521,0
2015-12-31,11.59,11.68,11.38,11.39,178335,0
2016-01-04,11.2,11.38,11.015,11.18,245836,0
2016-01-05,11.19,11.3,10.98,10.99,138606,0
2016-01-06,10.86,10.89,10.42,10.45,286841,0
2016-01-07,10.23,10.39,9.78,9.92,672930,0
2016-01-08,9.92,10.48,9.6,9.67,525425,0
2016-01-11,9.79,10.03,9.63,9.91,299142,0
2016-01-12,9.99,10.22,9.8601,10.15,168373,0
2016-01-13,10.23,10.3,9.48,9.53,184936,0
2016-01-14,9.61,9.73,9.3,9.48,258979,0
2016-01-15,9.18,9.59,9.02,9.44,332893,0
2016-01-19,9.55,9.64,8.97,9.19,315400,0
2016-01-20,9.02,9.304,8.69,9.12,326744,0
2016-01-21,9.1,9.59,9.02,9.52,327637,0
2016-01-22,9.64,10.21,9.57,9.85,238552,0
2016-01-25,9.82,9.82,9.54,9.59,163032,0
2016-01-26,9.67,9.89,9.46,9.86,240226,0
2016-01-27,9.85,9.85,9.52,9.54,186918,0
2016-01-28,9.61,9.74,9.33,9.38,195257,0
2016-01-29,9.4,9.92,9.4,9.8,311111,0
2016-02-01,9.86,11.06,9.85,10.99,674942,0
2016-02-02,10.77,10.95,10.4,10.58,381156,0
2016-02-03,11.42,11.76,10.56,10.73,560591,0
2016-02-04,10.68,10.85,10.4,10.46,290418,0
2016-02-05,10.42,10.6,10.02,10.18,242217,0
2016-02-08,10,10.07,9.73,10,206451,0
2016-02-09,9.83,10.29,9.77,10.01,311982,0
2016-02-10,10.04,10.17,9.75,9.76,208729,0
2016-02-11,9.55,9.83,8.7802,9.62,183122,0
2016-02-12,9.71,9.83,9.48,9.79,132782,0
2016-02-16,9.89,10.15,9.62,10.09,208567,0
2016-02-17,10.13,10.44,9.985,10.31,176839,0
2016-02-18,10.34,10.425,10.02,10.14,160935,0
2016-02-19,10.02,10.32,10.01,10.26,159635,0
2016-02-22,10.32,10.58,10.19,10.42,194006,0
2016-02-23,10.44,10.68,10.18,10.58,263755,0
2016-02-24,10.49,10.85,10.2,10.78,412305,0
2016-02-25,10.51,10.51,9.0101,9.41,940333,0
2016-02-26,9.41,9.5199,9.12,9.51,413286,0
2016-02-29,9.61,9.97,9.55,9.87,314263,0
2016-03-01,9.97,10.06,9.81,9.87,359060,0
2016-03-02,9.67,9.995,8.83,9.23,914354,0
2016-03-03,9.04,9.4,9.04,9.3,455466,0
2016-03-04,9.28,9.36,9.26,9.32,498062,0
2016-03-07,9.31,9.445,9.18,9.28,417510,0
2016-03-08,9.28,9.28,8.94,9.01,335047,0
2016-03-09,9.12,9.23,8.88,8.9,213372,0
2016-03-10,8.9,9.03,8.685,8.84,341300,0
2016-03-11,8.9,9.19,8.83,9.04,494720,0
2016-03-14,9.07,9.292,8.97,9.09,451213,0
2016-03-15,9,9.23,8.84,9.11,272904,0
2016-03-16,9.1,9.36,9.04,9.3,226935,0
2016-03-17,9.23,9.44,9.16,9.41,321285,0
2016-03-18,9.45,9.7801,9.37,9.74,675499,0
2016-03-21,9.71,9.745,9.26,9.29,255818,0
2016-03-22,9.24,9.34,9.2,9.24,195167,0
2016-03-23,9.19,9.19,8.96,9.09,514726,0
2016-03-24,9.08,9.4,9,9.29,202991,0
2016-03-28,9.3,9.43,9.24,9.28,169903,0
2016-03-29,9.24,9.99,9.24,9.97,367598,0
2016-03-30,9.96,10.04,9.81,9.89,218576,0
2016-03-31,9.87,9.9,9.76,9.84,132874,0
2016-04-01,9.76,9.93,9.65,9.88,577038,0
2016-04-04,9.89,10.03,9.71,9.87,315879,0
2016-04-05,9.78,10,9.71,9.78,216200,0
2016-04-06,9.75,10.19,9.75,9.88,406100,0
2016-04-07,9.85,9.98,9.76,9.78,257930,0
2016-04-08,9.85,10.01,9.77,9.86,110370,0
2016-04-11,9.96,10.19,9.8,9.88,126666,0
2016-04-12,9.85,10.125,9.82,10.06,324049,0
2016-04-13,10.1,10.54,10.01,10.47,368646,0
2016-04-14,10.44,10.51,10.34,10.37,176529,0
2016-04-15,10.33,10.56,10.33,10.53,211442,0
2016-04-18,10.5,10.62,10.498,10.6,127524,0
2016-04-19,10.61,10.69,10.32,10.51,124381,0
2016-04-20,10.49,10.75,10.476,10.705,164862,0
2016-04-21,10.73,10.81,10.59,10.695,139528,0
2016-04-22,10.68,10.99,10.68,10.97,249127,0
2016-04-25,10.92,10.94,10.73,10.86,254799,0
2016-04-26,10.92,10.92,10.55,10.75,210050,0
2016-04-27,10.78,10.92,10.1065,10.86,127162,0
2016-04-28,10.75,10.92,10.61,10.73,208013,0
2016-04-29,10.7,10.7,10.43,10.47,160193,0
2016-05-02,10.5,10.59,10.35,10.55,229432,0
2016-05-03,10.5,10.55,10.15,10.26,295267,0
2016-05-04,10.13,10.35,9.98,10.3,176553,0
2016-05-05,10.49,10.7999,9.71,9.75,359971,0
2016-05-06,9.7,9.8357,9.38,9.69,548178,0
2016-05-09,9.9,10.18,9.86,9.99,274953,0
2016-05-10,10.06,10.17,9.75,10.02,346761,0
2016-05-11,9.99,10.04,9.65,9.67,217789,0
2016-05-12,9.7,9.89,9.61,9.68,342419,0
2016-05-13,9.63,9.7799,9.505,9.6,180647,0
2016-05-16,9.66,9.8456,9.57,9.63,310735,0
2016-05-17,9.62,9.9,9.5,9.87,684950,0
2016-05-18,9.8,10.21,9.8,10.15,449340,0
2016-05-19,10.03,10.35,9.97,10.32,576187,0
2016-05-20,10.43,10.43,10.18,10.34,289328,0
2016-05-23,10.37,10.55,10.25,10.45,245378,0
2016-05-24,10.55,10.9,10.45,10.8,214510,0
2016-05-25,10.87,10.89,10.45,10.495,325511,0
2016-05-26,10.51,10.56,10.39,10.44,182625,0
2016-05-27,10.46,10.81,10.38,10.68,234549,0
2016-05-31,10.69,10.85,10.63,10.72,209203,0
2016-06-01,10.83,11.24,10.655,11.23,508556,0
2016-06-02,11.16,11.2,10.78,11.03,322627,0
2016-06-03,10.97,10.99,10.7531,10.85,157059,0
2016-06-06,10.83,10.93,10.76,10.85,172805,0
2016-06-07,10.83,10.98,10.677,10.9,264074,0
2016-06-08,10.88,11.15,10.84,11.14,203774,0
2016-06-09,11.06,11.06,10.85,10.88,156995,0
2016-06-10,10.74,10.75,10.55,10.62,144709,0
2016-06-13,10.56,10.58,10.12,10.17,163733,0
2016-06-14,10.06,10.24,10.005,10.08,155151,0
2016-06-15,10.14,10.21,10,10.08,244116,0
2016-06-16,10.01,10.19,9.91,10.14,236677,0
2016-06-17,10.16,10.31,10.06,10.21,692536,0
2016-06-20,10.33,10.63,10.305,10.49,188017,0
2016-06-21,10.59,10.59,10.21,10.24,241286,0
2016-06-22,10.24,10.33,10.08,10.11,130820,0
2016-06-23,10.27,10.32,10.12,10.2,181516,0
2016-06-24,9.72,10.07,9.65,10,364348,0
2016-06-27,9.87,10.03,9.46,9.51,587309,0
2016-06-28,9.6,9.8,9.52,9.67,375375,0
2016-06-29,9.81,10.23,9.68,10.18,815772,0
2016-06-30,10.16,10.33,10.13,10.3,417416,0
2016-07-01,10.27,10.5328,10.27,10.42,143560,0
2016-07-05,10.2,10.6,10.2,10.37,814790,0
2016-07-06,10.36,11.03,10.3,10.99,1089495,0
2016-07-07,11.05,11.24,10.89,11.16,1186181,0
2016-07-08,11.25,11.57,11.21,11.54,483974,0
2016-07-11,11.57,11.69,11.5,11.56,268945,0
2016-07-12,11.73,12,11.71,11.85,499194,0
2016-07-13,11.83,11.945,11.63,11.76,258737,0
2016-07-14,11.78,11.92,11.6,11.69,272729,0
2016-07-15,11.78,11.86,11.63,11.81,274359,0
2016-07-18,11.83,12.01,11.73,12,251877,0
2016-07-19,11.93,11.98,11.745,11.8,194460,0
2016-07-20,11.89,12.08,11.74,11.95,267940,0
2016-07-21,11.89,11.98,11.69,11.79,225317,0
2016-07-22,11.83,12,11.7,11.9,192429,0
2016-07-25,11.79,11.9799,11.773,11.87,217486,0
2016-07-26,12,12.29,11.93,12.01,283821,0
2016-07-27,12.07,12.2,11.99,12.09,212454,0
2016-07-28,12.09,12.2,12,12.03,172607,0
2016-07-29,11.99,12.06,11.84,12,359830,0
2016-08-01,12.06,12.31,11.98,12.27,636962,0
2016-08-02,12.23,12.27,11.99,12.01,229501,0
2016-08-03,11.96,12.49,11.93,12.46,264219,0
2016-08-04,12,12.03,10.64,11,1901372,0
2016-08-05,10.76,11.28,10.68,11.26,914577,0
2016-08-08,11.3,11.73,11.05,11.59,661737,0
2016-08-09,11.63,11.67,11.5,11.62,377358,0
2016-08-10,11.67,11.67,11.49,11.6,474355,0
2016-08-11,11.62,11.67,11.41,11.51,368165,0
2016-08-12,11.54,11.54,11.17,11.3,319971,0
2016-08-15,11.37,11.59,11.28,11.54,190694,0
2016-08-16,11.49,11.63,11.49,11.51,245541,0
2016-08-17,11.46,11.67,11.38,11.5,428241,0
2016-08-18,11.51,11.6,11.44,11.455,123780,0
2016-08-19,11.4,11.51,11.2,11.4,261708,0
2016-08-22,11.39,11.56,11.32,11.55,200979,0
2016-08-23,11.58,12.1,11.58,12.05,495306,0
2016-08-24,12,12.01,11.7,11.7,140366,0
2016-08-25,11.69,11.75,11.41,11.66,163837,0
2016-08-26,11.66,11.87,11.61,11.78,214267,0
2016-08-29,11.88,12,11.8,11.96,143301,0
2016-08-30,11.96,12,11.915,11.98,100392,0
2016-08-31,12,12.02,11.87,11.91,195128,0
2016-09-01,11.97,11.99,11.79,11.92,218826,0
2016-09-02,12,12.12,11.91,11.98,120867,0
2016-09-06,12,12,11.73,11.85,232687,0
2016-09-07,11.83,12.06,11.5,12.03,272465,0
2016-09-08,12,12.095,11.69,11.97,259320,0
2016-09-09,11.77,11.79,11.13,11.15,252843,0
2016-09-12,11.2,11.6,11.09,11.25,355328,0
2016-09-13,11.15,11.27,10.865,10.94,196712,0
2016-09-14,10.92,11.14,10.85,10.95,574348,0
2016-09-15,10.98,11.25,10.82,11.14,212260,0
2016-09-16,11.16,11.32,11.02,11.02,296681,0
2016-09-19,11.13,11.28,10.98,11.1,321647,0
2016-09-20,11.12,11.13,10.96,11.06,344588,0
2016-09-21,11.08,11.17,11,11.065,381123,0
2016-09-22,11.19,11.34,11,11.1,500368,0
2016-09-23,11.07,11.5589,11.05,11.05,297897,0
2016-09-26,10.97,11.2,10.95,11,368740,0
2016-09-27,10.96,11.26,10.96,11.06,356437,0
2016-09-28,11.11,11.25,10.98,11.04,287413,0
2016-09-29,11.01,11.17,10.65,10.75,716106,0
2016-09-30,10.83,10.88,10.66,10.67,392711,0
2016-10-03,10.66,10.67,10.26,10.27,290027,0
2016-10-04,10.33,11.06,10.3,10.8,697672,0
2016-10-05,10.89,10.95,10.7,10.73,442769,0
2016-10-06,10.75,11.8,10.75,11.73,1980101,0
2016-10-07,10.54,11.37,10.5,11.255,1315459,0
2016-10-10,11.25,11.45,11,11.05,522578,0
2016-10-11,11.1,11.15,10.7,10.7,395165,0
2016-10-12,10.75,11,10.55,10.9,404002,0
2016-10-13,10.75,10.95,10.65,10.7,283249,0
2016-10-14,10.7,10.9,10.6,10.6,331111,0
2016-10-17,10.7,10.75,10.45,10.45,143482,0
2016-10-18,10.6,10.6,10.4,10.45,73835,0
2016-10-19,10.4,10.5,10.3,10.5,277518,0
2016-10-20,10.5,10.6,10.325,10.4,282630,0
2016-10-21,10.35,10.65,10.2,10.55,274283,0
2016-10-24,10.6,10.725,10.45,10.5,158660,0
2016-10-25,10.55,10.6,9.7,9.75,709863,0
2016-10-26,9.65,10,9.5,9.55,535505,0
2016-10-27,9.6,9.8,9.5,9.6,332967,0
2016-10-28,9.6,9.8,9.6,9.75,232256,0
2016-10-31,9.8,9.975,9.7,9.8,273913,0
2016-11-01,9.8,9.95,9.65,9.75,192369,0
2016-11-02,9.8,9.85,9.55,9.75,297889,0
2016-11-03,10.8,10.85,9.65,9.75,854985,0
2016-11-04,9.6,10.3,9.6,9.8,337341,0
2016-11-07,10.05,10.15,9.65,9.8,269903,0
2016-11-08,9.75,10,9.65,9.9,135723,0
2016-11-09,9.7,10.3,9.7,10.25,292899,0
2016-11-10,10.3,10.55,10,10.5,334702,0
2016-11-11,10.5,11,10.5,10.95,380145,0
2016-11-14,11,11.2,10.9,11.15,345001,0
2016-11-15,11,11.15,10.9,11,277902,0
2016-11-16,11,11.25,10.9,11.15,309186,0
2016-11-17,11.25,11.575,11.1,11.35,376017,0
2016-11-18,11.35,11.525,11.2,11.45,259983,0
2016-11-21,11.45,11.55,11.075,11.4,197181,0
2016-11-22,11.55,11.65,11.3,11.35,258118,0
2016-11-23,11.35,11.55,11.2,11.55,343032,0
2016-11-25,11.55,11.65,11.4,11.6,165251,0
2016-11-28,11.55,11.6,11.4,11.575,176416,0
2016-11-29,11.6,11.75,11.3,11.35,309307,0
2016-11-30,11.5,11.5,11.1,11.1,248710,0
2016-12-01,11.1,11.5,10.85,11.1,345678,0
2016-12-02,11.05,11.25,10.95,11,183530,0
2016-12-05,11,11.2,10.975,11.05,400875,0
2016-12-06,11.15,11.4,11.05,11.2,332242,0
2016-12-07,11.2,11.75,11.2,11.6,348472,0
2016-12-08,11.7,11.85,11.65,11.75,362614,0
2016-12-09,11.85,12.15,11.3028,11.85,284492,0
2016-12-12,11.75,11.8,11.25,11.55,232071,0
2016-12-13,11.5,11.7,11.3,11.5,563491,0
2016-12-14,11.4,11.8,11.25,11.5,268221,0
2016-12-15,11.6,11.85,11.05,11.3,449170,0
2016-12-16,11.3,11.75,11.15,11.3,593505,0
2016-12-19,11.4,11.65,11.2,11.2,330833,0
2016-12-20,11.35,11.55,11.1,11.45,252021,0
2016-12-21,11.45,11.8,11.35,11.75,189944,0
2016-12-22,11.8,11.8,11.3,11.35,159698,0
2016-12-23,11.4,11.5,11.2,11.45,109447,0
2016-12-27,11.45,11.65,11.25,11.5,89306,0
2016-12-28,11.55,11.75,11.4,11.65,217374,0
2016-12-29,11.65,11.75,11.45,11.45,154437,0
2016-12-30,11.5,11.5,11.5,11.5,721,0
2017-01-03,11.6,11.65,11.3,11.4,165322,0
2017-01-04,11.5,11.85,11.5,11.7,350482,0
2017-01-05,11.7,11.85,11.45,11.55,124816,0
2017-01-06,11.55,11.55,11.15,11.2,175035,0
2017-01-09,11.2,11.25,10.8,11.15,158994,0
2017-01-10,11.15,11.4,11.1,11.25,130402,0
2017-01-11,11.35,11.45,11.2,11.4,194019,0
2017-01-12,11.4,11.4,10.725,11,397361,0
2017-01-13,11.1,11.625,10.95,11.35,320108,0
2017-01-17,11.3,11.3,11,11.2,234507,0
2017-01-18,11.2,11.45,11.15,11.3,229040,0
2017-01-19,11.2,11.35,11,11.2,195099,0
2017-01-20,11.2,11.4,11.1,11.35,345246,0
2017-01-23,11.3,11.75,11.3,11.75,261971,0
2017-01-24,11.75,11.9,11.6,11.9,298714,0
2017-01-25,12,12.05,11.75,11.95,185095,0
2017-01-26,11.65,12,11.65,11.65,202899,0
2017-01-27,11.65,12,11.55,11.8,339211,0
2017-01-30,11.65,11.65,11.35,11.45,199955,0
2017-01-31,11.35,11.6,11.25,11.5,265916,0
2017-02-01,11.55,11.85,11.25,11.8,369021,0
2017-02-02,11.75,11.8,11.6,11.65,137484,0
2017-02-03,11.8,11.85,11.65,11.75,119867,0
2017-02-06,11.65,11.825,11.6,11.7,112196,0
2017-02-07,11.75,11.75,11.45,11.65,196083,0
2017-02-08,11.65,11.9,11.6,11.85,193108,0
2017-02-09,11.8,12.15,11.8,12.1,230891,0
2017-02-10,12.15,12.3,12,12.15,308395,0
2017-02-13,12.2,12.2766,11.95,12,142493,0
2017-02-14,11.95,11.95,11.6,11.85,273874,0
2017-02-15,11.8,11.9,11.6,11.7,1175907,0
2017-02-16,11.75,11.75,11.475,11.6,368057,0
2017-02-17,11.5,11.75,11.25,11.4,356265,0
2017-02-21,10.35,11.05,10.25,10.75,858017,0
2017-02-22,10.25,10.55,10.25,10.45,882132,0
2017-02-23,10.4,10.55,10.25,10.3,553303,0
2017-02-24,10.25,10.55,10.15,10.45,407945,0
2017-02-27,10.5,10.65,10.3,10.45,407878,0
2017-02-28,10.5,10.5,10,10.05,453222,0
2017-03-01,10.2,10.5,10.15,10.3,483619,0
2017-03-02,10.3,10.45,10.1,10.2,267597,0
2017-03-03,10.15,10.3,10.075,10.3,268018,0
2017-03-06,10.15,10.25,10.05,10.15,238795,0
2017-03-07,10.1,10.25,10.025,10.1,242898,0
2017-03-08,10.1,10.35,10,10.25,308886,0
2017-03-09,10.2,10.4,10.15,10.3,250028,0
2017-03-10,10.35,10.595,10.15,10.4,262159,0
2017-03-13,10.4,10.6,10.35,10.6,206444,0
2017-03-14,10.55,10.8,10.4,10.5,219421,0
2017-03-15,10.6,10.6,10.35,10.35,343338,0
2017-03-16,10.4,10.65,10.35,10.5,451519,0
2017-03-17,10.45,10.875,10.45,10.8,1024850,0
2017-03-20,10.75,10.8,10.6,10.6,203159,0
2017-03-21,10.7,10.7,10.15,10.2,309626,0
2017-03-22,10.15,10.275,10,10.2,340966,0
2017-03-23,10.2,10.5,10.15,10.35,171013,0
2017-03-24,10.35,10.55,10.325,10.45,168436,0
2017-03-27,10.3,10.475,10.1,10.4,219113,0
2017-03-28,10.4,10.5,10.2,10.5,270957,0
2017-03-29,10.45,10.5,10.3,10.45,221480,0
2017-03-30,10.5,10.65,10.4,10.45,265940,0
2017-03-31,10.5,10.85,10.45,10.75,331429,0
2017-04-03,10.75,10.8,10.25,10.25,233915,0
2017-04-04,10.25,10.45,10.2,10.25,158320,0
2017-04-05,10.3,10.4,10.05,10.2,277527,0
2017-04-06,10.2,10.35,10.1,10.35,171455,0
2017-04-07,10.3,10.425,10.255,10.3,147390,0
2017-04-10,10.35,10.5,10.15,10.3,240061,0
2017-04-11,10.25,10.5,10.25,10.45,211078,0
2017-04-12,10.4,10.4,10.15,10.4,134047,0
2017-04-13,10.35,10.4,10.2,10.3,257430,0
2017-04-17,10.35,10.35,10.1,10.35,217702,0
2017-04-18,10.3,10.4,10.2,10.3,258442,0
2017-04-19,10.4,10.65,10.35,10.4,256460,0
2017-04-20,10.5,10.55,10.35,10.4,198393,0
2017-04-21,10.35,10.5,10.275,10.5,338332,0
2017-04-24,10.6,11,10.5659,10.85,404648,0
2017-04-25,10.95,11,10.85,10.9,179282,0
2017-04-26,10.85,11.2,10.85,11,308431,0
2017-04-27,11.05,11.2,11,11.05,189072,0
2017-04-28,11.05,11.05,10.8,10.9,226005,0
2017-05-01,10.9,11.075,10.85,10.95,118926,0
2017-05-02,10.95,11.05,10.8,10.8,160748,0
2017-05-03,10.8,11.025,10.65,10.9,242799,0
2017-05-04,11.45,11.45,11.2,11.3,414895,0
2017-05-05,11.35,11.8,11.1,11.7,443191,0
2017-05-08,11.65,12.35,11.65,12.25,530329,0
2017-05-09,12.25,12.3,11.9,11.95,388691,0
2017-05-10,11.9,11.9253,11.7,11.8,224333,0
2017-05-11,11.8,11.9,11.65,11.85,212367,0
2017-05-12,11.75,11.9,11.7,11.75,218309,0
2017-05-15,11.75,11.9,11.75,11.9,304387,0
2017-05-16,11.9,12,11.75,12,263621,0
2017-05-17,11.85,11.85,11.65,11.7,308364,0
2017-05-18,11.7,11.7,11.525,11.6,147639,0
2017-05-19,11.6,11.8,11.55,11.7,169586,0
2017-05-22,11.7,11.795,11.5,11.5,187805,0
2017-05-23,11.5,11.6,11.3,11.45,261218,0
2017-05-24,11.5,11.6,11.35,11.4,227451,0
2017-05-25,11.45,11.45,11.15,11.3,154654,0
2017-05-26,11.3,11.475,11.15,11.45,183990,0
2017-05-30,11.35,11.4,11.175,11.3,140009,0
2017-05-31,11.35,11.45,11.2,11.45,246980,0
2017-06-01,11.5,11.65,11.35,11.65,179324,0
2017-06-02,11.6,12,11.55,12,280079,0
2017-06-05,11.95,11.95,11.7,11.75,203586,0
2017-06-06,11.7,11.85,11.55,11.8,130106,0
2017-06-07,11.7,12,11.55,11.95,297155,0
2017-06-08,12,12.025,11.65,11.9,310248,0
2017-06-09,11.95,12.3,11.9,12.2,333832,0
2017-06-12,12.2,12.3,11.9,11.95,221131,0
2017-06-13,12,12.25,11.9,12.2,199012,0
2017-06-14,12.2,12.7,12.125,12.65,452181,0
2017-06-15,12.45,12.7,12.35,12.4,394642,0
2017-06-16,12.25,12.4,12.1,12.35,470402,0
2017-06-19,12.4,12.6,12.35,12.45,153963,0
2017-06-20,12.5,12.55,12.4,12.45,114640,0
2017-06-21,12.45,12.55,12.2,12.2,125643,0
2017-06-22,12.15,12.4,12.15,12.3,188464,0
2017-06-23,12.3,12.45,12.175,12.3,270423,0
2017-06-26,12.25,12.35,12.2,12.25,186017,0
2017-06-27,12.3,12.3,11.9,11.95,209806,0
2017-06-28,12,12.35,11.95,12.35,437911,0
2017-06-29,12.4,12.4,12.1,12.35,218041,0
2017-06-30,12.35,13.05,12.3,12.8,437161,0
2017-07-03,12.8,12.85,12.575,12.8,184037,0
2017-07-05,12.75,12.8,12.55,12.7,133428,0
2017-07-06,12.6,12.7,12.45,12.65,235420,0
2017-07-07,12.65,13,12.35,13,201499,0
2017-07-10,12.85,13,12.8,12.85,184736,0
2017-07-11,12.8,13.05,12.55,12.8,192784,0
2017-07-12,12.85,13,12.75,12.8,155796,0
2017-07-13,12.75,12.9,12.5,12.85,189475,0
2017-07-14,12.8,12.95,12.8,12.9,125586,0
2017-07-17,12.85,13.05,12.85,13.05,197793,0
2017-07-18,12.95,13.1,12.7,12.9,197557,0
2017-07-19,12.85,13.05,12.85,13,257588,0
2017-07-20,13,13.2,12.85,13.1,192297,0
2017-07-21,13.15,13.25,12.85,13,293818,0
2017-07-24,12.9,13.05,12.775,12.9,235346,0
2017-07-25,13,13.025,12.85,12.9,341307,0
2017-07-26,12.9,13,12.8,12.9,388847,0
2017-07-27,12.95,13,12.6,12.85,194096,0
2017-07-28,12.8,13,12.8,12.95,247814,0
2017-07-31,13,13.05,12.85,13,585826,0
2017-08-01,13,13,12.8,13,281280,0
2017-08-02,13,13.05,12.7,13.05,359010,0
2017-08-03,13.35,13.85,12.75,13.6,540501,0
2017-08-04,12.6,13.4,12.25,13.35,471580,0
2017-08-07,13.3,13.475,13.1,13.3,332505,0
2017-08-08,13.3,13.445,13.025,13.1,371249,0
2017-08-09,13.05,13.15,12.9,13.05,252254,0
2017-08-10,12.9,13.05,12.85,12.9,254143,0
2017-08-11,12.6,13.05,12.5,12.85,195543,0
2017-08-14,12.95,13.1,12.85,13,422467,0
2017-08-15,13.05,13.25,12.95,13.15,173434,0
2017-08-16,13.15,13.3,12.95,13,152219,0
2017-08-17,12.95,12.95,12.6,12.6,218086,0
2017-08-18,12.55,12.925,12.355,12.9,381389,0
2017-08-21,12.85,12.9,12.75,12.85,153978,0
2017-08-22,12.9,13,12.8,12.9,164418,0
2017-08-23,12.8,12.9,12.55,12.55,202477,0
2017-08-24,12.6,12.9,12.6,12.9,152217,0
2017-08-25,12.9,13,12.65,12.9,110602,0
2017-08-28,12.95,13.2,12.85,13.1,191100,0
2017-08-29,13.05,13.15,12.95,13.1,221791,0
2017-08-30,13.05,13.35,13.05,13.25,246310,0
2017-08-31,13.25,13.4,13.075,13.2,191584,0
2017-09-01,13.25,13.4,13.25,13.35,147301,0
2017-09-05,13.5,14.35,13.5,14,1072440,0
2017-09-06,14.15,14.3,13.675,14,1131114,0
2017-09-07,14.05,14.6,13.95,14.15,1219800,0
2017-09-08,14.25,14.875,14,14.5,1732390,0
2017-09-11,14.05,14.05,13.5,13.85,644294,0
2017-09-12,13.9,14.075,13.75,14,834261,0
2017-09-13,14.05,14.25,13.8,13.95,431775,0
2017-09-14,14,14,13.65,13.85,212052,0
2017-09-15,14,14.05,13.7,14.05,702808,0
2017-09-18,14.1,14.25,14,14.15,472559,0
2017-09-19,14.25,14.35,13.825,13.9,410819,0
2017-09-20,13.85,14.1,13.8,13.95,316117,0
2017-09-21,13.9,14.1,13.9,14,254358,0
2017-09-22,14.25,14.25,13.85,13.95,449985,0
2017-09-25,13.85,14.2,13.8,13.95,323958,0
2017-09-26,13.95,14.1,13.8,14.05,397241,0
2017-09-27,14.05,14.45,14.05,14.4,425123,0
2017-09-28,14.35,14.9,14.35,14.85,468267,0
2017-09-29,14.85,14.975,14.8,14.95,270789,0
2017-10-02,14.95,15,14.7,14.95,463209,0
2017-10-03,15,15.05,14.825,14.9,597035,0
2017-10-04,14.9,15,14.75,15,479228,0
2017-10-05,15.05,15.1,14.775,14.85,352672,0
2017-10-06,14.85,14.95,14.75,14.85,592396,0
2017-10-09,14.925,14.95,14.85,14.9,227041,0
2017-10-10,14.9,14.95,14.65,14.8,408180,0
2017-10-11,14.8,14.9,14.65,14.75,364928,0
2017-10-12,14.7,14.825,14.5,14.5,396876,0
2017-10-13,14.65,14.65,14.35,14.5,499932,0
2017-10-16,14.6,14.8,14.55,14.6,352468,0
2017-10-17,14.6,14.7,14.375,14.45,205962,0
2017-10-18,14.5,14.6,14.45,14.45,139600,0
2017-10-19,14.45,14.45,14.05,14.1,414146,0
2017-10-20,14.15,14.35,14.05,14.2,458718,0
2017-10-23,14.25,14.35,14.05,14.1,316571,0
2017-10-24,14.15,14.35,14.15,14.2,383738,0
2017-10-25,14.2,14.25,13.9,14.05,316009,0
2017-10-26,14.05,14.2,14,14.15,502469,0
2017-10-27,14.2,14.25,14.075,14.25,233761,0
2017-10-30,14.25,14.3,13.8,13.8,236074,0
2017-10-31,13.75,14.2,13.7,14.1,397970,0
2017-11-01,14.25,14.25,13.9,14.2,403446,0
2017-11-02,13.25,14.1,13.05,14.05,886372,0
2017-11-03,14.15,14.9,14.075,14.85,543029,0
2017-11-06,14.9,15.2,14.9,15,460951,0
2017-11-07,14.9,15.05,14.7,14.8,461994,0
2017-11-08,14.65,15,14.625,14.9,259393,0
2017-11-09,14.75,15.05,14.7,14.95,316381,0
2017-11-10,14.95,15.15,14.875,14.9,288592,0
