Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.04,11.2,10.9,10.91,131955,0
2005-02-28,11,11.5,10.9,11.03,159253,0
2005-03-01,11.34,11.49,11.04,11.12,196145,0
2005-03-02,11.16,11.44,11.08,11.3,58640,0
2005-03-03,13.08,13.73,11.97,12.53,1701091,0
2005-03-04,12.45,12.65,11.33,11.95,1542323,0
2005-03-07,12.9,13.24,12.45,12.87,1415309,0
2005-03-08,13.03,13.1,12.55,12.68,673224,0
2005-03-09,12.9,12.9,12.25,12.55,253940,0
2005-03-10,12.61,12.61,11.7,11.91,452746,0
2005-03-11,11.95,12.1,11.8,12.05,210505,0
2005-03-14,11.7,12.05,11.3,11.93,252203,0
2005-03-15,12.18,12.22,11.8,11.97,65815,0
2005-03-16,11.81,12.11,11.68,11.98,133021,0
2005-03-17,11.91,12.18,11.76,12.03,150768,0
2005-03-18,12.04,12.57,12.04,12.4,330037,0
2005-03-21,12.28,12.7,11.97,12.06,114734,0
2005-03-22,12.39,12.39,11.98,12.18,97576,0
2005-03-23,12.29,12.69,12.08,12.53,346527,0
2005-03-24,12.69,12.72,12.22,12.56,94227,0
2005-03-28,12.77,12.84,12.41,12.49,80990,0
2005-03-29,12.69,12.69,11.4,11.74,313497,0
2005-03-30,11.65,12,11.45,11.93,209981,0
2005-03-31,12,12,11.82,11.91,56083,0
2005-04-01,12.01,12.31,11.52,11.69,69942,0
2005-04-04,11.79,11.9,11.59,11.86,90945,0
2005-04-05,11.84,12.04,11.84,11.91,162882,0
2005-04-06,12.89,12.9,12.27,12.45,470882,0
2005-04-07,12.49,12.5,12.32,12.47,321730,0
2005-04-08,12.79,12.79,12.34,12.43,184041,0
2005-04-11,12.4,12.5,12.2,12.43,166635,0
2005-04-12,12.5,12.5,11.69,12.4,539755,0
2005-04-13,12.5,12.58,12.3,12.48,97717,0
2005-04-14,12.6,12.75,12.5,12.75,250665,0
2005-04-15,12.75,12.75,11.53,11.54,284384,0
2005-04-18,11.7,11.7,9.99,10.12,831021,0
2005-04-19,10.44,10.81,10.18,10.57,285258,0
2005-04-20,10.83,11.7,10.28,11.11,430220,0
2005-04-21,11.85,11.85,11.17,11.48,192144,0
2005-04-22,11.65,12.07,11.5,11.7,112395,0
2005-04-25,11.76,11.9,11.5,11.78,139169,0
2005-04-26,11.55,11.85,11.55,11.75,126372,0
2005-04-27,11.68,11.75,11.57,11.67,86001,0
2005-04-28,11.75,11.75,11.66,11.72,58936,0
2005-04-29,11.75,11.75,11.25,11.67,63535,0
2005-05-02,11.4,11.8,11.4,11.73,55407,0
2005-05-03,11.81,11.81,11.25,11.45,179474,0
2005-05-04,11.3,11.82,11.26,11.7,98269,0
2005-05-05,11.7,11.95,11.6,11.7,161978,0
2005-05-06,11.7,11.94,11.56,11.88,96948,0
2005-05-09,11.96,12.63,11.7,12.4,263283,0
2005-05-10,12.47,12.82,12.22,12.59,182303,0
2005-05-11,12.68,12.75,12.5,12.68,78005,0
2005-05-12,12.75,12.8,12.5,12.7,155443,0
2005-05-13,12.51,12.86,12.51,12.85,110255,0
2005-05-16,12.86,12.86,12.42,12.66,105383,0
2005-05-17,12.75,12.75,12.15,12.34,205045,0
2005-05-18,12.47,12.56,12.35,12.55,85526,0
2005-05-19,12.6,12.82,12.54,12.82,143670,0
2005-05-20,12.95,13,12.77,12.8,103853,0
2005-05-23,12.86,13,12.74,12.9,118770,0
2005-05-24,13,13,12.37,12.85,81041,0
2005-05-25,12.85,12.85,12.65,12.75,124608,0
2005-05-26,12.71,13.2,12.71,12.92,265227,0
2005-05-27,13.1,13.35,12.82,13.09,165655,0
2005-05-31,13.3,13.83,13.05,13.83,211399,0
2005-06-01,13.9,15.47,13.64,15.15,454489,0
2005-06-02,15,15.24,14.82,15.05,151035,0
2005-06-03,15.06,15.36,14.97,15.22,255267,0
2005-06-06,15.1,15.24,14.22,14.39,371675,0
2005-06-07,14.2,15.17,14.2,14.94,163820,0
2005-06-08,15.2,15.2,14.97,14.98,71168,0
2005-06-09,15.05,15.05,14.87,14.98,99488,0
2005-06-10,15.02,15.02,14.85,14.94,67008,0
2005-06-13,14.9,14.95,14.86,14.92,60097,0
2005-06-14,15,15,14.75,14.92,73417,0
2005-06-15,14.99,15.04,14.7,14.86,169545,0
2005-06-16,14.86,15.04,14.72,14.99,104969,0
2005-06-17,14.68,16.12,14.68,15.89,295027,0
2005-06-20,15.54,16.05,15.14,15.61,137908,0
2005-06-21,15.49,15.99,15.25,15.31,99430,0
2005-06-22,15.35,15.97,15.35,15.59,81306,0
2005-06-23,15.71,15.96,15.4,15.9,81576,0
2005-06-24,16,16.84,15.91,16.45,2102521,0
2005-06-27,16.5,16.5,15.91,16.1,142728,0
2005-06-28,16.1,16.31,15.95,16.1,158473,0
2005-06-29,16.15,16.22,15.95,16.1,103285,0
2005-06-30,16.31,16.53,16.1,16.51,128848,0
2005-07-01,16.59,17.15,16.53,16.85,137250,0
2005-07-05,17,18.6,16.94,18,263014,0
2005-07-06,18.35,18.43,16.55,17.37,559689,0
2005-07-07,17.39,17.75,16.76,17.6,259880,0
2005-07-08,17.7,17.99,17.5,17.96,129221,0
2005-07-11,18.5,19.74,18.34,18.68,286663,0
2005-07-12,18.76,18.95,18.6,18.71,134883,0
2005-07-13,18.9,19,17.21,17.85,321809,0
2005-07-14,17.7,18,16.59,16.92,192726,0
2005-07-15,16.84,16.96,16.01,16.25,331752,0
2005-07-18,16.5,17.97,16.5,17.77,452477,0
2005-07-19,17.95,19.24,17.75,18.81,425272,0
2005-07-20,18.79,19.5,18.38,19.5,168888,0
2005-07-21,19.6,20,19.1,19.74,270854,0
2005-07-22,19.89,19.89,18.62,19.32,202966,0
2005-07-25,19.32,19.8,19.23,19.51,129270,0
2005-07-26,19.85,22.44,19.59,20.55,618432,0
2005-07-27,20.55,21.06,20.31,20.62,201445,0
2005-07-28,20.52,21.44,20.1,20.99,136056,0
2005-07-29,21.15,22.8,20.2,21.8,359295,0
2005-08-01,22.05,22.25,21.66,22.06,244082,0
2005-08-02,22.23,22.28,21.77,22.11,126188,0
2005-08-03,21.75,22,20.33,20.65,398137,0
2005-08-04,20.48,21.05,19.8,19.88,261623,0
2005-08-05,19.88,20.1,18.81,19.07,308448,0
2005-08-08,19.07,19.5,18.56,18.67,195040,0
2005-08-09,18.84,20.1,18.56,19.81,201056,0
2005-08-10,19.88,21.45,19.55,20.17,375208,0
2005-08-11,20.02,20.87,20.02,20.45,52042,0
2005-08-12,20.35,20.35,18.52,18.99,372646,0
2005-08-15,18.8,19.35,18.8,19.12,100591,0
2005-08-16,19,19.2,18.23,18.35,165148,0
2005-08-17,18.24,18.55,18.03,18.3,159287,0
2005-08-18,18.1,19,17.97,18.02,164671,0
2005-08-19,17.95,18.47,17.6,18.16,105118,0
2005-08-22,18.04,18.7,17.75,18.17,93465,0
2005-08-23,18.06,18.18,17.85,18.05,249553,0
2005-08-24,17.98,18.64,17.75,17.85,157181,0
2005-08-25,17.69,18.02,17.52,17.8,135850,0
2005-08-26,17.61,18,17.25,17.4,161797,0
2005-08-29,17.18,17.2,16.23,16.83,288861,0
2005-08-30,16.5,17.02,16.09,16.78,197338,0
2005-08-31,16.7,17.8,16.7,17.45,162158,0
2005-09-01,17.32,17.87,17.2,17.74,109697,0
2005-09-02,17.84,18.55,17.71,18.12,178910,0
2005-09-06,19.5,19.69,18.85,19.5,414742,0
2005-09-07,19.48,19.5,18.62,18.97,284101,0
2005-09-08,18.9,19.12,18.67,18.91,156073,0
2005-09-09,18.82,19.02,17.82,18.08,177720,0
2005-09-12,18.13,18.17,17.16,17.92,226699,0
2005-09-13,17.82,18.18,17.61,17.79,194901,0
2005-09-14,17.78,18.12,17.78,17.91,546256,0
2005-09-15,18.15,18.4,17.62,17.99,247662,0
2005-09-16,18.1,18.59,18.08,18.4,244286,0
2005-09-19,18.36,18.98,18.36,18.79,171163,0
2005-09-20,18.84,18.94,18.13,18.31,510813,0
2005-09-21,18.15,18.78,17.85,17.89,212770,0
2005-09-22,17.79,18.14,17.7,17.99,90007,0
2005-09-23,17.86,18.29,17.75,17.8,341859,0
2005-09-26,17.8,18.36,17.8,18.23,64856,0
2005-09-27,17.97,18.25,17.84,17.88,56317,0
2005-09-28,18.01,18.24,17.11,17.24,377166,0
2005-09-29,17.09,17.24,16.4,16.44,312029,0
2005-09-30,16.5,17.06,16.4,17.03,80421,0
2005-10-03,16.91,17.05,16.36,16.39,261731,0
2005-10-04,16.34,16.55,15.59,15.91,274549,0
2005-10-05,15.99,15.99,14.7,14.81,763528,0
2005-10-06,14.63,14.79,14,14.49,475922,0
2005-10-07,14.38,15.13,14.04,14.58,481430,0
2005-10-10,14.58,14.75,14.04,14.4,92017,0
2005-10-11,14.33,14.39,14.02,14.13,243378,0
2005-10-12,13.99,14.13,13.81,13.97,423058,0
2005-10-13,13.9,14.17,13.89,14,191293,0
2005-10-14,13.95,14.38,13.9,14.1,274970,0
2005-10-17,14,14.07,13.73,13.8,214084,0
2005-10-18,13.7,13.76,12.93,13.04,236935,0
2005-10-19,12.96,13.42,12.41,13.4,574639,0
2005-10-20,13.5,14.6,12.81,12.99,305594,0
2005-10-21,13.05,13.59,12.82,13.33,372628,0
2005-10-24,13.4,14.83,13.4,14,627744,0
2005-10-25,13.89,14.2,13.35,13.69,237133,0
2005-10-26,13.76,13.76,13.3,13.47,132486,0
2005-10-27,13.34,13.54,13.22,13.27,96562,0
2005-10-28,13.37,14.17,13.37,13.99,206005,0
2005-10-31,14.12,14.8,14.04,14.25,230292,0
2005-11-01,14.25,14.59,14.19,14.53,273589,0
2005-11-02,14.74,15.44,14.66,15.25,419487,0
2005-11-03,15.5,15.85,15.28,15.75,812892,0
2005-11-04,14.67,15.71,14.66,14.9,1252001,0
2005-11-07,14.88,15.08,14.67,14.96,98820,0
2005-11-08,14.99,14.99,14.37,14.6,171166,0
2005-11-09,14.73,14.73,13.85,13.96,286037,0
2005-11-10,14,14.37,13.85,14.22,214874,0
2005-11-11,14.41,14.9,14.31,14.83,158967,0
2005-11-14,14.83,14.93,14.41,14.7,116733,0
2005-11-15,14.64,14.75,14.55,14.64,176027,0
2005-11-16,14.75,14.75,13.85,13.99,169925,0
2005-11-17,14.15,14.46,13.83,13.98,172608,0
2005-11-18,14.21,14.21,13.8,13.88,162141,0
2005-11-21,13.78,14.34,13.7,14.31,179247,0
2005-11-22,14.21,14.22,13.87,13.96,172231,0
2005-11-23,14.05,14.05,13.63,13.63,135827,0
2005-11-25,13.7,13.7,13.47,13.55,45660,0
2005-11-28,13.61,13.61,11.51,12.13,1911841,0
2005-11-29,12.29,13,12.25,12.82,597526,0
2005-11-30,12.85,12.95,12.51,12.74,919904,0
2005-12-01,12.8,12.93,12.08,12.29,409940,0
2005-12-02,12.5,12.84,12.17,12.8,468898,0
2005-12-05,12.61,13.18,12.61,12.81,214334,0
2005-12-06,12.92,13.19,12.58,12.59,299884,0
2005-12-07,12.5,12.6,12.35,12.45,204306,0
2005-12-08,12.54,12.77,12.25,12.38,357479,0
2005-12-09,12.49,12.7,12.35,12.41,294653,0
2005-12-12,12.89,13.13,12.65,12.75,566294,0
2005-12-13,12.89,12.89,12.1,12.36,355895,0
2005-12-14,12.39,12.73,12.39,12.55,329481,0
2005-12-15,12.81,12.81,12.45,12.5,313067,0
2005-12-16,12.54,12.58,12.34,12.39,408664,0
2005-12-19,12.5,12.5,12.15,12.15,193446,0
2005-12-20,12.24,12.58,12.18,12.26,228161,0
2005-12-21,12.23,12.52,12.19,12.5,240952,0
2005-12-22,12.44,12.83,12.43,12.7,128779,0
2005-12-23,12.64,12.65,12.44,12.57,70230,0
2005-12-27,12.57,12.66,12.15,12.18,100021,0
2005-12-28,12.18,12.24,11.72,11.94,228815,0
2005-12-29,11.85,12.35,11.72,11.92,232795,0
2005-12-30,11.83,12.2,11.5,12.12,294455,0
2006-01-03,12.13,12.3,11.93,12.13,270592,0
2006-01-04,12.2,12.33,12.15,12.22,220711,0
2006-01-05,12.28,12.3,11.87,11.95,200157,0
2006-01-06,12.21,12.21,11.93,12.1,177775,0
2006-01-09,12.19,12.94,12.16,12.75,580870,0
2006-01-10,12.61,12.91,12.6,12.84,212639,0
2006-01-11,12.94,13.02,12.78,12.9,175498,0
2006-01-12,12.97,15.1,12.95,14.76,567362,0
2006-01-13,14.89,15,13.87,14.67,364427,0
2006-01-17,14.71,14.78,13.93,13.95,255852,0
2006-01-18,13.81,13.99,13.4,13.9,347181,0
2006-01-19,14.27,15.08,14,14.8,598578,0
2006-01-20,15,15.91,14.85,15.48,566622,0
2006-01-23,15.62,15.62,15,15.29,139762,0
2006-01-24,15.4,15.46,14.98,15.1,358462,0
2006-01-25,15.22,16.42,14.99,16.37,492974,0
2006-01-26,16.25,16.76,16.1,16.64,195132,0
2006-01-27,16,16.5,15.37,16.36,581903,0
2006-01-30,16.28,16.5,15.9,16.41,354605,0
2006-01-31,16.47,16.49,16.03,16.25,216535,0
2006-02-01,16.28,16.5,16.05,16.22,426675,0
2006-02-02,16.22,16.5,15.87,16.49,177671,0
2006-02-03,16.43,16.51,16.09,16.42,184449,0
2006-02-06,16.41,16.88,16.35,16.64,239709,0
2006-02-07,16.7,16.91,16.55,16.72,331522,0
2006-02-08,17,17,16.25,16.45,295356,0
2006-02-09,16.44,16.8,16.05,16.47,738012,0
2006-02-10,16.28,16.36,15.38,16.17,591265,0
2006-02-13,16,16.21,15.21,15.39,357674,0
2006-02-14,15.35,15.39,14.78,15.14,337222,0
2006-02-15,15.14,15.96,15.14,15.74,349419,0
2006-02-16,15.74,16.2,15.71,16.2,254655,0
2006-02-17,16.27,16.5,15.85,16.25,367371,0
2006-02-21,16.38,16.44,15.9,16.37,267693,0
2006-02-22,16.4,16.4,15.43,15.98,520379,0
2006-02-23,15.88,16.24,15.86,16.04,191786,0
2006-02-24,16.13,16.13,15.69,15.97,86593,0
2006-02-27,16.13,16.55,16.03,16.5,159005,0
2006-02-28,16.34,16.55,16.16,16.26,158135,0
2006-03-01,16.39,17,16.15,16.99,381759,0
2006-03-02,17,17.08,16.65,16.98,186301,0
2006-03-03,16.9,17.08,16.51,16.68,155579,0
2006-03-06,16.75,16.75,15.75,15.88,658917,0
2006-03-07,15.9,16,15.07,15.67,172065,0
2006-03-08,15.49,15.69,15.29,15.47,238562,0
2006-03-09,15.55,15.88,15.31,15.35,119939,0
2006-03-10,15.4,15.85,15.22,15.47,98605,0
2006-03-13,15.48,15.87,15.19,15.51,99054,0
2006-03-14,15.4,16,15.4,15.94,112260,0
2006-03-15,15.98,15.98,15.68,15.82,83502,0
2006-03-16,15.98,16.07,15.54,15.75,69656,0
2006-03-17,15.84,15.84,15.36,15.41,225680,0
2006-03-20,15.49,15.49,14.51,14.71,299316,0
2006-03-21,14.71,14.75,14.28,14.45,221110,0
2006-03-22,14.45,14.87,14.44,14.52,142927,0
2006-03-23,14.52,14.8,14.36,14.41,122717,0
2006-03-24,15.3,16.54,15.3,15.76,856825,0
2006-03-27,15.7,15.75,15.15,15.22,239685,0
2006-03-28,15.25,15.7,15.2,15.56,191773,0
2006-03-29,15.65,16.56,15.65,16.15,455241,0
2006-03-30,15.96,16.27,15.71,16.12,176645,0
2006-03-31,16.2,16.46,16,16.46,163434,0
2006-04-03,16.46,16.49,15.86,15.95,317036,0
2006-04-04,16,16.1,15.71,15.81,201542,0
2006-04-05,15.8,16,15.72,15.73,105318,0
2006-04-06,15.8,15.8,15.1,15.18,135720,0
2006-04-07,15.3,15.55,14.5,14.83,187746,0
2006-04-10,14.89,15.03,14.57,14.92,137675,0
2006-04-11,14.85,15.04,14.38,14.64,202561,0
2006-04-12,14.57,14.57,14.22,14.49,145809,0
2006-04-13,14.49,15.22,14.49,14.56,162186,0
2006-04-17,14.63,14.84,14.32,14.56,174315,0
2006-04-18,14.5,15,14.41,14.85,168003,0
2006-04-19,14.96,15.07,14.73,15.03,102129,0
2006-04-20,15.1,15.3,14.61,14.92,168276,0
2006-04-21,15.08,15.08,14.35,14.51,137245,0
2006-04-24,14.6,14.68,14.32,14.45,141925,0
2006-04-25,14.45,14.84,14.15,14.82,176442,0
2006-04-26,14.85,14.95,14.59,14.76,200499,0
2006-04-27,14.61,14.83,14.23,14.27,205932,0
2006-04-28,14.19,14.54,14.05,14.31,112644,0
2006-05-01,14.33,14.58,13.82,14.09,193088,0
2006-05-02,14.08,14.22,13.52,14.08,285866,0
2006-05-03,14.03,14.15,13.61,13.93,249484,0
2006-05-04,13.95,14,13.67,13.94,74476,0
2006-05-05,14.13,14.15,13.63,13.74,112386,0
2006-05-08,13.74,13.8,13.18,13.35,131605,0
2006-05-09,13.25,13.94,13.06,13.7,274698,0
2006-05-10,13.58,13.64,13.34,13.41,88773,0
2006-05-11,13.5,13.5,12.9,13.05,211987,0
2006-05-12,13,13.07,12.74,13,156575,0
2006-05-15,12.85,13,12.34,12.57,299460,0
2006-05-16,12.51,12.89,12.32,12.32,242294,0
2006-05-17,12.27,12.44,12.06,12.16,215083,0
2006-05-18,12.17,12.62,12.1,12.59,196407,0
2006-05-19,12.51,13.2,12.36,13,253151,0
2006-05-22,12.91,13.53,12.44,13.27,225357,0
2006-05-23,13.41,13.57,12.68,12.75,175219,0
2006-05-24,12.75,12.98,12.47,12.86,137246,0
2006-05-25,13.06,13.24,12.52,12.99,198118,0
2006-05-26,13.04,13.55,12.99,13.49,103528,0
2006-05-30,13.46,13.46,12.92,12.99,140622,0
2006-05-31,13.39,16.59,13.31,15.97,1597827,0
2006-06-01,15.88,15.96,14.72,15.69,638773,0
2006-06-02,15.69,15.78,14.81,14.93,289919,0
2006-06-05,14.8,15.09,14.6,14.61,429110,0
2006-06-06,14.51,15.08,14.37,14.67,205962,0
2006-06-07,14.67,15.65,14.64,14.9,238293,0
2006-06-08,14.79,14.85,14.2,14.71,222209,0
2006-06-09,14.81,15.24,14.44,14.62,127311,0
2006-06-12,14.58,14.88,13.99,13.99,153209,0
2006-06-13,13.98,14.24,13.19,13.23,265681,0
2006-06-14,13.47,13.47,11.36,11.81,1430379,0
2006-06-15,12.11,14.14,12.08,13.82,737837,0
2006-06-16,13.78,13.85,13.16,13.36,530148,0
2006-06-19,13.45,13.47,13,13.1,237586,0
2006-06-20,13.13,13.58,13.04,13.4,146259,0
2006-06-21,13.42,13.82,13.32,13.65,108989,0
2006-06-22,13.62,13.68,13,13.2,108953,0
2006-06-23,13.11,13.39,12.97,13.21,59143,0
2006-06-26,13.29,13.41,12.85,12.94,128958,0
2006-06-27,12.99,13.27,12.31,12.38,150251,0
2006-06-28,12.46,12.61,12.23,12.45,140723,0
2006-06-29,12.6,13.48,12.6,13.48,296558,0
2006-06-30,13.63,14.48,13.44,14.43,753992,0
2006-07-03,14.51,14.87,14.26,14.87,175202,0
2006-07-05,14.64,14.75,13.89,14.37,193586,0
2006-07-06,14.49,15.04,14.45,14.78,193231,0
2006-07-07,14.77,14.9,14.54,14.79,169498,0
2006-07-10,14.88,14.88,14.21,14.41,123974,0
2006-07-11,14.35,14.9,13.99,14.88,118603,0
2006-07-12,14.82,14.88,14.3,14.31,183050,0
2006-07-13,14.57,14.65,13.84,13.91,104349,0
2006-07-14,13.92,14.05,13.46,13.77,158767,0
2006-07-17,13.83,13.83,12.91,12.97,221452,0
2006-07-18,13.09,13.38,12.75,12.95,97847,0
2006-07-19,13.01,13.57,13.01,13.57,157948,0
2006-07-20,13.68,13.77,12.61,12.72,201917,0
2006-07-21,12.64,12.83,12.01,12.26,321314,0
2006-07-24,12.41,13.15,12.25,13.11,154165,0
2006-07-25,13.17,13.89,12.89,13.8,142163,0
2006-07-26,13.69,13.77,12.86,13.01,218257,0
2006-07-27,13.08,13.66,12.92,13.27,191611,0
2006-07-28,13.41,14.25,13.27,14.21,198151,0
2006-07-31,14.15,14.21,13.46,14.01,121363,0
2006-08-01,13.87,13.95,13.31,13.5,142739,0
2006-08-02,13.63,13.88,13.36,13.51,123065,0
2006-08-03,13.34,13.63,13.15,13.57,122730,0
2006-08-04,13.72,13.91,12.75,13.37,142109,0
2006-08-07,13.25,13.36,12.87,13.2,139490,0
2006-08-08,13.23,13.42,12.91,13.2,139542,0
2006-08-09,13.39,13.41,12.94,13,145141,0
2006-08-10,12.9,13.73,12.66,13.59,95927,0
2006-08-11,13.52,13.53,13.07,13.37,82540,0
2006-08-14,13.47,13.71,13.1,13.25,99112,0
2006-08-15,13.7,13.7,13.22,13.47,110201,0
2006-08-16,13.5,13.99,13.38,13.89,174570,0
2006-08-17,13.89,14.55,13.88,14.32,154997,0
2006-08-18,14.4,14.43,14.09,14.35,84639,0
2006-08-21,14.22,14.43,14.18,14.39,77214,0
2006-08-22,14.32,14.48,14.27,14.35,83945,0
2006-08-23,14.41,14.41,13.95,14.05,128829,0
2006-08-24,13.99,14.31,13.93,14.03,143022,0
2006-08-25,14,14.5,14,14.36,72406,0
2006-08-28,14.42,15.13,14.21,14.83,297482,0
2006-08-29,14.93,15.01,14.44,14.96,180290,0
2006-08-30,15.01,15.46,14.83,15.27,314128,0
2006-08-31,15.35,15.75,15.05,15.5,234022,0
2006-09-01,15.58,15.59,14.4,14.86,184711,0
2006-09-05,14.79,15.56,14.79,15.39,188272,0
2006-09-06,15.21,15.44,15.04,15.16,94261,0
2006-09-07,15.07,15.25,14.8,15.06,90992,0
2006-09-08,15.15,15.5,14.87,15.43,90518,0
2006-09-11,15.29,15.44,14.86,15.09,75436,0
2006-09-12,15.02,15.46,14.92,15.3,110248,0
2006-09-13,15.25,15.47,15.06,15.4,89392,0
2006-09-14,15.28,15.55,15.07,15.35,100226,0
2006-09-15,15.5,15.59,14.96,15.26,223544,0
2006-09-18,15.14,15.38,14.93,15.15,79338,0
2006-09-19,15.21,15.33,14.65,15.03,70984,0
2006-09-20,15.01,15.75,14.67,14.81,190543,0
2006-09-21,14.92,15.28,14.75,14.9,83822,0
2006-09-22,14.79,15.33,14.63,15.27,104498,0
2006-09-25,15.32,15.41,14.86,15.19,130135,0
2006-09-26,15.29,15.57,15.08,15.56,255446,0
2006-09-27,15.44,15.55,15.09,15.27,194925,0
2006-09-28,15.4,15.5,15.25,15.38,159931,0
2006-09-29,15.29,15.57,15.2,15.37,180177,0
2006-10-02,15.28,15.53,15.03,15.19,115517,0
2006-10-03,15.05,15.3,14.85,14.91,152407,0
2006-10-04,14.8,14.99,14.58,14.87,197828,0
2006-10-05,14.82,15.7,14.82,15.44,175951,0
2006-10-06,15.33,16.3,15.25,15.84,335978,0
2006-10-09,16.89,16.89,16.29,16.61,991475,0
2006-10-10,16.81,16.81,16.34,16.54,332244,0
2006-10-11,16.75,17.4,16.54,17.12,544282,0
2006-10-12,17.31,18.23,17.13,18.12,593543,0
2006-10-13,18,19,17.95,18.39,1065005,0
2006-10-16,18.52,18.52,17.98,18.23,445557,0
2006-10-17,18.1,18.75,17.72,18.26,413301,0
2006-10-18,18.18,18.65,18.15,18.6,649503,0
2006-10-19,18.55,19,18.14,18.23,409457,0
2006-10-20,16.76,17.01,14.98,15.24,2747529,0
2006-10-23,15.08,15.59,14.85,15.05,864321,0
2006-10-24,15.21,15.39,14.9,15.07,359813,0
2006-10-25,15.11,15.39,15.04,15.25,453283,0
2006-10-26,15.37,16.11,15.3,15.89,498054,0
2006-10-27,15.9,16.38,15.74,16,445700,0
2006-10-30,16,16.1,15.7,15.89,205527,0
2006-10-31,15.96,15.98,15.36,15.42,247924,0
2006-11-01,15.55,15.67,14.85,14.89,193384,0
2006-11-02,14.89,15.33,14.68,15.26,311575,0
2006-11-03,15.33,15.33,14.78,15.05,165659,0
2006-11-06,15.15,15.21,14.83,15.13,153233,0
2006-11-07,15.16,15.32,14.94,15.04,171385,0
2006-11-08,14.91,15.5,14.82,15.36,119895,0
2006-11-09,15.26,15.3,14.82,15.09,257692,0
2006-11-10,15.06,15.14,14.86,15.01,188864,0
2006-11-13,14.96,15.09,14.56,14.66,189075,0
2006-11-14,14.56,14.68,14.17,14.68,274898,0
2006-11-15,14.62,15,14.51,14.94,244289,0
2006-11-16,15,15,14.51,14.56,197916,0
2006-11-17,14.53,14.65,14.42,14.5,148752,0
2006-11-20,14.5,14.5,14.05,14.17,154444,0
2006-11-21,14.14,14.35,13.98,14.21,129050,0
2006-11-22,14.1,14.86,14,14.42,213109,0
2006-11-24,14.29,14.55,14.15,14.5,135000,0
2006-11-27,14.39,14.39,13.64,13.64,368513,0
2006-11-28,13.65,13.65,13.43,13.61,135223,0
2006-11-29,13.7,13.7,13.45,13.46,250315,0
2006-11-30,13.4,13.7,13.31,13.46,272513,0
2006-12-01,13.54,13.54,13.16,13.37,164355,0
2006-12-04,13.46,13.53,13.21,13.33,252670,0
2006-12-05,13.35,13.44,13.1,13.13,215900,0
2006-12-06,13.11,13.19,12.88,12.93,530452,0
2006-12-07,12.9,12.99,12.68,12.76,508146,0
2006-12-08,12.74,12.75,12.35,12.64,529771,0
2006-12-11,12.64,13.91,12.64,13.79,769252,0
2006-12-12,13.71,13.76,13.38,13.6,202383,0
2006-12-13,13.73,13.88,13.62,13.7,201448,0
2006-12-14,13.75,13.75,13.48,13.62,144014,0
2006-12-15,13.62,13.7,13.26,13.52,337073,0
2006-12-18,13.55,13.68,12.92,13.18,207443,0
2006-12-19,13.1,13.14,12.6,13,188585,0
2006-12-20,13,13.52,12.92,13.02,230843,0
2006-12-21,13,13.25,12.56,12.7,194768,0
2006-12-22,12.67,12.92,12.62,12.7,152931,0
2006-12-26,12.65,13.14,12.65,13,120736,0
2006-12-27,13.06,13.38,13.02,13.31,140233,0
2006-12-28,13.3,13.6,12.95,13.04,189387,0
2006-12-29,13.08,13.37,12.94,12.99,245125,0
2007-01-03,13.12,13.25,12.35,12.42,384675,0
2007-01-04,12.42,12.8,12.35,12.68,333862,0
2007-01-05,12.66,12.74,12.35,12.55,183116,0
2007-01-08,12.49,12.72,12.19,12.64,283205,0
2007-01-09,12.62,12.94,12.48,12.89,298648,0
2007-01-10,12.79,13.2,12.67,13,397230,0
2007-01-11,13.02,13.38,12.93,13.09,241036,0
2007-01-12,13.05,13.27,12.78,13.2,88109,0
2007-01-16,13.29,13.29,12.52,12.59,265399,0
2007-01-17,12.53,12.82,12.5,12.57,260950,0
2007-01-18,12.55,12.62,12.37,12.5,221843,0
2007-01-19,12.5,12.9,12.47,12.83,288743,0
2007-01-22,12.85,12.97,12.65,12.87,162302,0
2007-01-23,12.85,12.99,12.61,12.66,248405,0
2007-01-24,12.65,13.24,12.62,13.15,218851,0
2007-01-25,13.17,13.21,12.76,13.19,262745,0
2007-01-26,13.21,13.69,13.02,13.59,333858,0
2007-01-29,13.6,14.02,13.48,13.99,273588,0
2007-01-30,14.31,14.56,14.24,14.29,370944,0
2007-01-31,14.22,14.85,13.84,14.62,396929,0
2007-02-01,14.65,14.77,14.2,14.43,371279,0
2007-02-02,14.5,14.6,14.29,14.4,209928,0
2007-02-05,14.37,14.48,13.99,14.07,264823,0
2007-02-06,14.1,14.17,13.78,14.02,123550,0
2007-02-07,14.09,14.39,13.98,13.98,241534,0
2007-02-08,14.27,14.27,13.11,13.69,247978,0
2007-02-09,13.74,14,13.32,13.55,258675,0
2007-02-12,13.43,13.51,12.79,12.99,393184,0
2007-02-13,12.98,13.15,12.92,13.05,238309,0
2007-02-14,13.01,13.03,12.82,12.91,155257,0
2007-02-15,12.92,13.04,12.64,13,166738,0
2007-02-16,13.01,13.21,12.77,12.79,236626,0
2007-02-20,12.8,13.05,12.75,12.97,243228,0
2007-02-21,12.95,13.14,12.95,13.02,95195,0
2007-02-22,13.01,13.24,13.01,13.22,272977,0
2007-02-23,13.22,13.5,13.22,13.46,223328,0
2007-02-26,13.5,13.51,12.84,12.86,251504,0
2007-02-27,12.81,12.97,12.55,12.65,464845,0
2007-02-28,12.64,12.79,12.35,12.62,226411,0
2007-03-01,12.36,12.71,12.25,12.48,665810,0
2007-03-02,12.38,12.64,12.03,12.03,679112,0
2007-03-05,12,12.24,11.86,12.01,318852,0
2007-03-06,12.17,12.66,12.09,12.53,202737,0
2007-03-07,12.49,12.5,12.2,12.27,229846,0
2007-03-08,12.5,12.74,12.13,12.15,179615,0
2007-03-09,12.23,12.38,12.01,12.13,112049,0
2007-03-12,12.15,12.21,12.01,12.18,103774,0
2007-03-13,12.1,12.1,11.5,11.56,191443,0
2007-03-14,11.52,12.11,11.41,11.78,231911,0
2007-03-15,11.78,11.95,11.47,11.66,148712,0
2007-03-16,11.64,11.72,11.29,11.32,284686,0
2007-03-19,11.42,11.63,11.35,11.53,169044,0
2007-03-20,11.57,11.57,11.28,11.46,142032,0
2007-03-21,11.47,11.61,11.3,11.52,171771,0
2007-03-22,11.58,11.6,11.26,11.45,164957,0
2007-03-23,11.43,11.73,11.4,11.63,241821,0
2007-03-26,11.6,11.65,11.33,11.52,187924,0
2007-03-27,11.51,11.59,11.26,11.49,163168,0
2007-03-28,11.41,11.47,11.26,11.35,98346,0
2007-03-29,11.42,11.66,11.38,11.64,434192,0
2007-03-30,11.7,12.48,11.6,12.38,863149,0
2007-04-02,12.31,12.47,12.11,12.26,157808,0
2007-04-03,12.28,12.35,11.97,12.13,233535,0
2007-04-04,12.1,12.59,11.94,12.34,161430,0
2007-04-05,12.36,13.09,12.36,13.03,241456,0
2007-04-09,13.03,13.15,12.75,12.95,159334,0
2007-04-10,12.91,13.22,12.91,13.05,76405,0
2007-04-11,13.05,13.19,12.77,13.01,75009,0
2007-04-12,12.95,13.11,12.8,13.08,77229,0
2007-04-13,13.12,13.12,12.93,13.1,107162,0
2007-04-16,13.12,13.26,12.94,13.15,140953,0
2007-04-17,13.19,13.24,12.98,13,96756,0
2007-04-18,12.97,13.15,12.88,13,116230,0
2007-04-19,12.89,13.25,12.79,13,154807,0
2007-04-20,13.27,13.27,12.87,13.18,140676,0
2007-04-23,13.12,13.74,12.75,13.58,224591,0
2007-04-24,13.61,13.61,12.92,13.14,149022,0
2007-04-25,13.27,13.78,13.2,13.69,198282,0
2007-04-26,13.71,14.02,13.4,14.01,307220,0
2007-04-27,14,14,13.63,13.87,211256,0
2007-04-30,13.92,13.93,13.29,13.47,261896,0
2007-05-01,13.46,13.46,13.03,13.32,215969,0
2007-05-02,13.28,13.59,13.16,13.43,263880,0
2007-05-03,13.43,13.99,13.21,13.41,290226,0
2007-05-04,13.43,13.69,13.32,13.66,151926,0
2007-05-07,13.61,13.62,13.33,13.58,125994,0
2007-05-08,13.48,13.48,12.97,13.3,184891,0
2007-05-09,13.19,13.27,12.99,13.14,146940,0
2007-05-10,13.02,13.07,12.6,12.75,260861,0
2007-05-11,12.63,12.99,12.6,12.84,138807,0
2007-05-14,12.79,12.84,12.26,12.61,154541,0
2007-05-15,12.57,12.63,12.04,12.22,197125,0
2007-05-16,12.21,12.61,12.02,12.51,173692,0
2007-05-17,12.44,12.44,12.09,12.32,109254,0
2007-05-18,12.36,12.5,11.89,12.47,127090,0
2007-05-21,12.43,12.79,12.26,12.57,201926,0
2007-05-22,12.53,12.88,12.51,12.82,76969,0
2007-05-23,12.83,12.95,12.57,12.66,123914,0
2007-05-24,12.62,12.85,12.25,12.49,114037,0
2007-05-25,12.57,12.63,12.13,12.35,103582,0
2007-05-29,12.42,13.01,12.36,12.98,157168,0
2007-05-30,12.83,13.25,12.83,13.19,172339,0
2007-05-31,13.24,13.4,13.1,13.35,582085,0
2007-06-01,13.39,13.72,13.36,13.61,195006,0
2007-06-04,13.59,13.68,13.1,13.49,184501,0
2007-06-05,14.47,16.36,14.2,15.69,3239455,0
2007-06-06,15.74,15.74,15.14,15.48,459343,0
2007-06-07,15.34,15.35,14.62,14.9,460181,0
2007-06-08,14.91,15.03,14.46,14.9,503845,0
2007-06-11,14.89,15.15,14.67,14.71,164003,0
2007-06-12,14.66,14.66,14.1,14.12,252714,0
2007-06-13,14.21,14.64,13.97,14.51,298276,0
2007-06-14,14.49,14.85,14.49,14.79,195819,0
2007-06-15,15.05,15.25,14.61,14.96,324728,0
2007-06-18,14.96,15.19,14.83,14.97,277660,0
2007-06-19,14.85,15.15,14.67,14.86,176723,0
2007-06-20,14.93,14.93,14.58,14.66,159704,0
2007-06-21,14.58,14.65,13.99,14.07,265466,0
2007-06-22,14.05,14.07,13.7,13.91,367642,0
2007-06-25,13.91,13.94,13.6,13.7,218529,0
2007-06-26,13.76,13.88,13.56,13.74,241562,0
2007-06-27,13.57,13.82,13.48,13.67,215948,0
2007-06-28,13.7,13.81,13.61,13.78,135714,0
2007-06-29,13.86,13.86,13.49,13.5,167501,0
2007-07-02,13.59,13.67,13.08,13.47,165377,0
2007-07-03,13.46,13.55,13.3,13.34,66206,0
2007-07-05,13.33,13.4,12.96,12.99,183709,0
2007-07-06,13.04,13.09,12.95,13.01,121627,0
2007-07-09,13,13.35,13,13.3,253623,0
2007-07-10,13.15,13.42,13.09,13.18,181931,0
2007-07-11,13.2,13.31,13,13.07,115936,0
2007-07-12,13.18,13.99,13.09,13.94,434844,0
2007-07-13,13.96,14,13.61,13.67,173010,0
2007-07-16,13.58,13.91,13.4,13.48,258516,0
2007-07-17,13.46,13.91,13.36,13.51,175154,0
2007-07-18,13.47,13.66,12.9,13.07,279813,0
2007-07-19,13.26,13.4,13,13.25,189147,0
2007-07-20,13.22,13.26,12.68,12.85,199727,0
2007-07-23,12.88,12.95,12.45,12.5,195687,0
2007-07-24,12.33,12.61,12.11,12.31,389622,0
2007-07-25,12.46,12.83,12.1,12.29,241459,0
2007-07-26,12.29,12.42,11.79,11.87,246197,0
2007-07-27,11.75,11.98,11.51,11.56,325212,0
2007-07-30,11.87,12.1,11.53,11.55,222797,0
2007-07-31,11.71,11.84,11.09,11.09,168952,0
2007-08-01,11.09,11.24,10.67,10.83,433254,0
2007-08-02,10.87,11.08,10.47,10.72,380225,0
2007-08-03,10.71,11.28,10.26,10.42,364582,0
2007-08-06,10.51,11.3,10.21,11.12,299994,0
2007-08-07,11.08,11.53,10.76,11.46,440376,0
2007-08-08,11.58,12.76,11.35,12.24,428678,0
2007-08-09,12.03,13.59,11.95,13.45,1202764,0
2007-08-10,13.15,13.49,12.33,12.49,813387,0
2007-08-13,12.82,12.82,11.97,12.18,345078,0
2007-08-14,12.12,12.72,11.76,12.01,335038,0
2007-08-15,11.94,12.98,11.94,12.79,318289,0
2007-08-16,12.5,13.11,12.23,13.1,466839,0
2007-08-17,13.5,13.6,12.96,13.43,310989,0
2007-08-20,13.5,13.57,13.25,13.52,118045,0
2007-08-21,13.5,13.99,13.33,13.41,99546,0
2007-08-22,13.42,13.98,13.01,13.67,115558,0
2007-08-23,13.76,13.76,13.06,13.43,76982,0
2007-08-24,13.41,13.5,13.03,13.5,72516,0
2007-08-27,13.4,13.4,12.71,12.95,158393,0
2007-08-28,12.84,13.12,12.75,13.04,89162,0
2007-08-29,13.12,13.12,12.81,13.06,229128,0
2007-08-30,12.91,13.5,12.84,13.11,137977,0
2007-08-31,13.32,13.55,13.25,13.36,179608,0
2007-09-04,13.29,13.37,12.97,13.13,168166,0
2007-09-05,12.97,13.19,12.82,12.83,130405,0
2007-09-06,12.85,13.14,12.64,12.87,104987,0
2007-09-07,12.71,12.98,12.4,12.68,136240,0
2007-09-10,12.81,12.81,12.21,12.61,118835,0
2007-09-11,12.68,13.2,12.58,12.85,228740,0
2007-09-12,12.83,12.98,12.47,12.64,156809,0
2007-09-13,12.72,12.79,12.42,12.63,93178,0
2007-09-14,12.48,12.55,12.16,12.51,60472,0
2007-09-17,12.48,12.58,11.87,12.12,237162,0
2007-09-18,12.18,12.2,11.6,12.17,353456,0
2007-09-19,12.27,12.68,12.12,12.21,183395,0
2007-09-20,12.22,12.61,12.16,12.24,86862,0
2007-09-21,12.36,12.62,12.29,12.43,177900,0
2007-09-24,12.4,12.57,12.22,12.33,151823,0
2007-09-25,12.23,12.48,12.22,12.39,112490,0
2007-09-26,12.48,12.5,11.97,12.18,285872,0
2007-09-27,12.21,12.58,12.21,12.43,112799,0
2007-09-28,12.39,12.49,12.08,12.25,298403,0
2007-10-01,12.27,12.4,12.09,12.21,141591,0
2007-10-02,12.2,12.28,12.07,12.16,171818,0
2007-10-03,12.12,12.34,12,12.16,148788,0
2007-10-04,12.22,12.25,11.94,12.2,158692,0
2007-10-05,12.26,12.29,11.95,12.14,169816,0
2007-10-08,12.08,12.19,12.02,12.12,81272,0
2007-10-09,12.13,12.19,11.7,11.92,224253,0
2007-10-10,11.84,12.16,11.75,12.01,135454,0
2007-10-11,12.09,12.4,11.75,11.92,170525,0
2007-10-12,11.96,12.06,11.49,11.76,460850,0
2007-10-15,11.71,11.75,11.44,11.6,159984,0
2007-10-16,11.55,11.69,11.3,11.46,137658,0
2007-10-17,11.6,11.67,11.33,11.52,171167,0
2007-10-18,11.47,11.75,11.35,11.47,104462,0
2007-10-19,11.45,11.57,10.88,10.96,250527,0
2007-10-22,10.91,11.14,10.88,11.06,206182,0
2007-10-23,11.15,11.15,10.84,11.03,205078,0
2007-10-24,10.93,10.99,10.75,10.94,263960,0
2007-10-25,10.94,11.2,10.87,11,234283,0
2007-10-26,11.1,11.58,10.81,11.58,162737,0
2007-10-29,11.62,11.9,11.59,11.7,145073,0
2007-10-30,11.6,11.9,11.51,11.61,155263,0
2007-10-31,11.56,11.8,11.29,11.56,135103,0
2007-11-01,11.03,11.03,9.05,9.27,1224584,0
2007-11-02,9.35,9.81,9.25,9.39,649849,0
2007-11-05,9.25,9.44,8.52,8.85,400366,0
2007-11-06,8.9,9.09,8.81,8.97,403386,0
2007-11-07,8.88,9.04,8.33,8.35,390215,0
2007-11-08,8.5,8.62,7.68,8.05,610763,0
2007-11-09,7.89,8.17,7.79,7.98,425565,0
2007-11-12,7.96,8.32,7.91,7.91,324182,0
2007-11-13,7.97,8.32,7.94,8.18,538935,0
2007-11-14,8.25,8.3,7.9,8,213239,0
2007-11-15,7.95,8.14,7.67,7.69,328281,0
2007-11-16,7.7,7.71,7.15,7.34,679864,0
2007-11-19,7.27,7.6,6.91,6.98,516508,0
2007-11-20,7.12,7.35,6.91,7,277676,0
2007-11-21,6.92,7.24,6.6,6.65,325489,0
2007-11-23,6.72,6.75,6.54,6.69,140248,0
2007-11-26,6.75,6.81,6.45,6.52,264812,0
2007-11-27,6.68,6.74,6.42,6.5,437431,0
2007-11-28,6.58,6.63,6.29,6.45,1456095,0
2007-11-29,6.41,6.89,6.29,6.88,614782,0
2007-11-30,6.97,7,6.78,7,537063,0
2007-12-03,7.04,7.04,6.75,6.83,445748,0
2007-12-04,6.81,6.81,6.58,6.72,322141,0
2007-12-05,6.83,6.98,6.59,6.95,327664,0
2007-12-06,6.96,7.59,6.96,7.58,290615,0
2007-12-07,7.6,7.91,7.44,7.91,324252,0
2007-12-10,8.07,8.64,8.05,8.45,440489,0
2007-12-11,8.48,8.9,8.44,8.65,423172,0
2007-12-12,8.81,8.81,8.25,8.4,288888,0
2007-12-13,8.34,8.99,8.25,8.77,255319,0
2007-12-14,8.66,8.77,8.37,8.38,168937,0
2007-12-17,8.31,8.47,7.96,7.98,213484,0
2007-12-18,8.09,8.42,7.69,8.33,222510,0
2007-12-19,8.31,8.31,7.79,7.95,301514,0
2007-12-20,8.05,8.23,7.93,8.23,211652,0
2007-12-21,8.4,8.55,8.33,8.47,390446,0
2007-12-24,8.42,8.42,8.15,8.31,72653,0
2007-12-26,8.14,8.34,8.07,8.08,147153,0
2007-12-27,8.08,8.15,7.02,7.21,516107,0
2007-12-28,7.26,7.79,7.07,7.45,441672,0
2007-12-31,7.36,7.53,7.15,7.49,465696,0
2008-01-02,7.45,7.48,7,7.01,107182,0
2008-01-03,7.07,7.24,6.61,6.65,239184,0
2008-01-04,6.58,6.92,6.37,6.39,318081,0
2008-01-07,6.52,6.73,6.15,6.33,266562,0
2008-01-08,6.35,6.48,6.1,6.11,254371,0
2008-01-09,6.07,6.37,6.04,6.26,262209,0
2008-01-10,6.18,6.57,6.14,6.34,147306,0
2008-01-11,6.31,6.47,6.2,6.4,125962,0
2008-01-14,6.45,6.75,6.25,6.54,199199,0
2008-01-15,6.46,6.62,6.34,6.5,142708,0
2008-01-16,6.5,7.05,6.28,6.79,157007,0
2008-01-17,6.83,6.98,6.35,6.85,178067,0
2008-01-18,6.67,6.67,6.2,6.23,283867,0
2008-01-22,5.97,6.63,5.76,6.19,136870,0
2008-01-23,6.02,6.86,5.86,6.69,182225,0
2008-01-24,6.71,7.08,6.39,6.94,314436,0
2008-01-25,7.03,7.25,6.61,6.78,252365,0
2008-01-28,6.75,6.98,6.73,6.83,118383,0
2008-01-29,6.9,7.12,6.62,6.74,169402,0
2008-01-30,6.7,6.9,6.61,6.8,94508,0
2008-01-31,6.7,6.9,6.5,6.51,136127,0
2008-02-01,6.55,7.15,6.39,7.07,225080,0
2008-02-04,7.04,7.32,7,7.16,158569,0
2008-02-05,7,7.41,6.83,6.85,87911,0
2008-02-06,7,7.13,6.64,6.69,111029,0
2008-02-07,6.83,7.42,6.39,7.07,380613,0
2008-02-08,7.07,7.16,6.53,6.78,424145,0
2008-02-11,6.77,6.96,6.46,6.93,241784,0
2008-02-12,6.95,7.49,6.82,7.47,301379,0
2008-02-13,7.51,7.88,7.47,7.86,210211,0
2008-02-14,7.89,7.95,7.3,7.49,110516,0
2008-02-15,7.45,7.6,7.14,7.4,135124,0
2008-02-19,7.53,7.74,7.42,7.5,151018,0
2008-02-20,7.46,7.47,7.14,7.3,102986,0
2008-02-21,7.37,7.54,7.11,7.21,138846,0
2008-02-22,7.24,7.43,6.79,7.41,172970,0
2008-02-25,7.42,7.43,7.01,7.1,128510,0
2008-02-26,7.07,7.34,6.96,7.09,120751,0
2008-02-27,7.01,7.3,6.9,7.09,151541,0
2008-02-28,7.05,7.16,6.79,6.95,117046,0
2008-02-29,6.85,6.85,6.6,6.8,194211,0
2008-03-03,6.77,6.84,6.46,6.82,190000,0
2008-03-04,6.76,7.2,6.55,7.17,139156,0
2008-03-05,7.22,7.38,6.63,6.85,128720,0
2008-03-06,6.8,6.99,6.22,6.23,118070,0
2008-03-07,6.15,6.39,5.73,5.85,244257,0
2008-03-10,5.85,5.92,5.47,5.58,136933,0
2008-03-11,5.74,6.48,5.35,5.75,1016137,0
2008-03-12,5.76,5.76,5.5,5.64,178226,0
2008-03-13,5.56,5.63,5.18,5.49,198683,0
2008-03-14,5.54,5.54,5,5.07,157626,0
2008-03-17,4.97,5.02,4.76,4.78,162851,0
2008-03-18,4.9,4.97,4.62,4.82,238786,0
2008-03-19,4.88,5,4.64,4.7,344584,0
2008-03-20,4.81,5.36,4.62,5.24,561966,0
2008-03-24,5.27,5.77,5.16,5.5,167541,0
2008-03-25,5.52,5.85,5.41,5.85,165479,0
2008-03-26,5.81,6.11,5.75,6,130887,0
2008-03-27,6.03,6.31,5.9,6.19,99839,0
2008-03-28,6.19,6.22,5.98,5.98,134997,0
2008-03-31,5.96,6,5.81,5.9,92215,0
2008-04-01,5.96,6.11,5.93,5.99,113545,0
2008-04-02,6,6.49,5.9,6.04,123971,0
2008-04-03,6,6.11,5.83,6.07,69974,0
2008-04-04,6,6.46,5.91,6.23,78317,0
2008-04-07,6.31,6.31,5.95,5.99,72613,0
2008-04-08,5.95,6.19,5.81,6.13,67447,0
2008-04-09,6.14,6.21,5.94,5.99,110233,0
2008-04-10,6,6.37,5.85,5.86,93636,0
2008-04-11,5.81,5.99,5.45,5.52,119387,0
2008-04-14,5.54,5.6,5.38,5.52,50350,0
2008-04-15,5.55,5.85,5.53,5.79,138000,0
2008-04-16,5.84,6.44,5.82,6.01,128967,0
2008-04-17,6,6.12,5.56,5.92,97988,0
2008-04-18,6.07,6.65,5.98,6.65,208288,0
2008-04-21,6.61,6.61,5.96,6.3,193408,0
2008-04-22,6.26,6.48,6.1,6.37,180189,0
2008-04-23,6.45,6.45,6.16,6.33,66329,0
2008-04-24,6.41,6.86,6.26,6.61,198390,0
2008-04-25,6.64,6.64,6.09,6.21,184821,0
2008-04-28,6.22,6.61,6.18,6.21,87151,0
2008-04-29,6.23,6.27,6.03,6.07,65582,0
2008-04-30,6.1,6.21,5.87,6,146498,0
2008-05-01,5.98,6.09,5.72,6,112569,0
2008-05-02,6.11,6.11,5.76,5.79,140531,0
2008-05-05,5.73,5.78,5.64,5.65,89737,0
2008-05-06,5.6,5.65,5.35,5.37,147408,0
2008-05-07,5.37,5.63,5.36,5.41,103429,0
2008-05-08,5.46,5.48,5.1,5.4,115885,0
2008-05-09,5.32,5.43,5.23,5.3,238108,0
2008-05-12,5.33,5.41,5.27,5.32,143800,0
2008-05-13,5.35,5.8,5.33,5.73,86305,0
2008-05-14,5.73,5.73,5.46,5.49,91257,0
2008-05-15,5.5,5.5,5.4,5.46,51621,0
2008-05-16,5.52,5.52,5.33,5.49,72437,0
2008-05-19,5.46,5.56,5.25,5.4,159251,0
2008-05-20,5.37,5.48,5.31,5.37,143978,0
2008-05-21,5.4,5.67,5.37,5.41,75407,0
2008-05-22,5.44,5.89,5.42,5.89,107680,0
2008-05-23,5.83,5.83,5.34,5.44,109108,0
2008-05-27,5.43,5.48,5.27,5.3,118221,0
2008-05-28,5.31,5.37,5.11,5.16,87093,0
2008-05-29,5.14,5.28,5.05,5.2,146426,0
2008-05-30,5.19,5.19,5.07,5.17,179918,0
2008-06-02,5.14,5.24,4.78,4.78,126085,0
2008-06-03,4.82,4.99,4.76,4.83,191045,0
2008-06-04,4.84,5.06,4.8,4.9,146665,0
2008-06-05,4.9,5.08,4.86,4.93,113687,0
2008-06-06,4.86,5,4.81,4.81,89656,0
2008-06-09,4.8,5,4.76,4.94,187151,0
2008-06-10,4.85,5.04,4.82,4.94,98473,0
2008-06-11,4.92,4.96,4.71,4.81,271248,0
2008-06-12,4.84,5.09,4.83,4.85,71265,0
2008-06-13,4.88,5.14,4.82,4.98,91786,0
2008-06-16,4.97,5.06,4.83,4.93,51523,0
2008-06-17,4.93,5.03,4.8,4.8,48148,0
2008-06-18,4.79,4.8,4.71,4.75,56659,0
2008-06-19,4.72,5.08,4.72,4.79,119299,0
2008-06-20,4.76,4.93,4.63,4.69,331059,0
2008-06-23,4.69,4.72,4.5,4.54,191936,0
2008-06-24,4.47,4.6,4.35,4.48,214936,0
2008-06-25,4.48,4.8,4.48,4.77,185690,0
2008-06-26,4.7,5.02,4.44,4.99,170956,0
2008-06-27,4.99,5.24,4.88,5.04,3673256,0
2008-06-30,5.09,5.24,4.9,4.93,110181,0
2008-07-01,4.84,5.01,3.73,4.23,442280,0
2008-07-02,4.19,4.6,4.19,4.51,202127,0
2008-07-03,4.58,5.22,4.51,5.05,73897,0
2008-07-07,5.1,5.1,4.88,4.96,138347,0
2008-07-08,5,5.1,4.87,5.07,73482,0
2008-07-09,5.03,5.17,4.63,4.69,228188,0
2008-07-10,4.66,4.86,4.54,4.63,50447,0
2008-07-11,4.53,4.68,4.41,4.54,131619,0
2008-07-14,4.54,4.76,4.39,4.52,97761,0
2008-07-15,4.51,4.54,4.35,4.36,100485,0
2008-07-16,4.34,4.7,4.33,4.6,91520,0
2008-07-17,4.62,4.71,4.39,4.71,130614,0
2008-07-18,4.65,4.82,4.54,4.65,76388,0
2008-07-21,4.7,5.05,4.68,4.95,59785,0
2008-07-22,4.97,5.23,4.94,5.01,83535,0
2008-07-23,5.05,5.4,4.5,4.78,312111,0
2008-07-24,4.86,4.97,4.79,4.84,48316,0
2008-07-25,4.83,5.08,4.83,5,34968,0
2008-07-28,5,5.14,4.87,4.88,33732,0
2008-07-29,4.97,5.76,4.89,5.27,137606,0
2008-07-30,5.37,5.7,5.28,5.41,86157,0
2008-07-31,5.38,5.44,5.07,5.07,108409,0
2008-08-01,5.07,5.08,4.84,4.99,139632,0
2008-08-04,5.03,5.03,4.73,4.92,95923,0
2008-08-05,5,5.04,4.91,5.03,89299,0
2008-08-06,5.09,5.09,4.84,4.96,85243,0
2008-08-07,5.01,5.01,4.01,4.25,270106,0
2008-08-08,4.29,4.98,4,4.6,406630,0
2008-08-11,4.65,4.68,4.03,4.32,174616,0
2008-08-12,4.27,4.53,4.26,4.39,51116,0
2008-08-13,4.4,4.52,4.14,4.33,195005,0
2008-08-14,4.33,4.58,4.04,4.08,69014,0
2008-08-15,4.09,4.2,3.95,4,90351,0
2008-08-18,4.06,4.09,3.95,4,59379,0
2008-08-19,4,4.03,3.66,3.9,90633,0
2008-08-20,4.02,4.03,3.75,3.77,51530,0
2008-08-21,3.7,4.87,3.7,4.47,212855,0
2008-08-22,4.51,4.6,4.38,4.38,92517,0
2008-08-25,4.39,4.48,4.04,4.07,58352,0
2008-08-26,4.01,4.31,3.88,3.93,55401,0
2008-08-27,3.99,4.09,3.87,3.94,50580,0
2008-08-28,3.94,4.52,3.87,4.15,247182,0
2008-08-29,4.17,4.28,4.06,4.2,76119,0
2008-09-02,4.29,4.58,3.89,4.29,242414,0
2008-09-03,4.25,4.41,4.09,4.22,62883,0
2008-09-04,4.14,4.14,3.94,3.99,105933,0
2008-09-05,3.92,4.37,3.92,4.14,101867,0
2008-09-08,4.3,4.34,4.09,4.22,43072,0
2008-09-09,4.16,4.23,4.02,4.09,83120,0
2008-09-10,4.17,4.29,3.97,4.06,80779,0
2008-09-11,4.12,4.13,3.95,4.07,107862,0
2008-09-12,4.05,4.15,4.04,4.1,48395,0
2008-09-15,4.1,4.14,4.07,4.13,56492,0
2008-09-16,4.1,4.2,4.07,4.1,162244,0
2008-09-17,4.1,4.16,4.01,4.1,107082,0
2008-09-18,4.1,4.25,3.98,4.24,164592,0
2008-09-19,4.4,4.55,4.22,4.55,93202,0
2008-09-22,4.46,4.55,4.42,4.51,31255,0
2008-09-23,4.5,4.5,4.22,4.27,68837,0
2008-09-24,4.33,4.55,4.24,4.32,86795,0
2008-09-25,4.39,4.69,4.39,4.45,82847,0
2008-09-26,4.32,4.59,4.28,4.56,44526,0
2008-09-29,4.56,4.77,4.27,4.68,73858,0
2008-09-30,4.75,4.75,4.52,4.53,113534,0
2008-10-01,4.58,5.03,4.58,4.95,91028,0
2008-10-02,4.86,4.93,4.57,4.58,102644,0
2008-10-03,4.71,4.82,4.04,4.26,340958,0
2008-10-06,4.09,4.09,3.62,3.81,137451,0
2008-10-07,3.81,4.07,3.76,3.86,95795,0
2008-10-08,4.08,4.14,3.67,4.07,120072,0
2008-10-09,4.06,4.14,3.7,3.78,47812,0
2008-10-10,3.66,3.94,3.19,3.4,249417,0
2008-10-13,3.45,4.15,3.45,3.6,85643,0
2008-10-14,3.6,4.03,3.6,3.67,57036,0
2008-10-15,3.52,3.73,3.52,3.56,90606,0
2008-10-16,3.52,3.83,3.48,3.59,294897,0
2008-10-17,3.55,3.75,3.43,3.59,95875,0
2008-10-20,3.6,3.77,3.25,3.43,127739,0
2008-10-21,3.39,3.45,3.09,3.1,92576,0
2008-10-22,3.07,3.1,2.54,2.57,143780,0
2008-10-23,2.58,2.69,2.51,2.54,62583,0
2008-10-24,2.5,2.64,2.15,2.25,97592,0
2008-10-27,2.16,2.28,1.9,1.99,245082,0
2008-10-28,2.15,2.65,1.8,1.92,575677,0
2008-10-29,1.97,2.33,1.91,2.09,324239,0
2008-10-30,2.18,2.77,2.18,2.38,324453,0
2008-10-31,2.44,2.73,2.44,2.5,518105,0
2008-11-03,2.42,2.56,2.18,2.2,531023,0
2008-11-04,2.22,2.59,2.08,2.26,397060,0
2008-11-05,2.18,2.18,2,2.1,282243,0
2008-11-06,2,2.67,2,2.65,127279,0
2008-11-07,2.79,2.79,2.55,2.67,121820,0
2008-11-10,2.77,2.93,2.59,2.87,86988,0
2008-11-11,2.96,3.74,2.75,3.5,292629,0
2008-11-12,3.52,3.79,3.21,3.57,436604,0
2008-11-13,3.52,3.83,3.31,3.83,111830,0
2008-11-14,3.72,3.73,3.2,3.2,89963,0
2008-11-17,3.09,3.14,2.94,3.07,79927,0
2008-11-18,3.13,3.46,3.05,3.46,111518,0
2008-11-19,3.49,4.25,3.45,3.83,380662,0
2008-11-20,3.65,3.78,3.12,3.14,94633,0
2008-11-21,3.11,3.13,2.63,2.91,86353,0
2008-11-24,2.94,3.37,2.94,3,71542,0
2008-11-25,3.07,3.09,2.65,2.78,106574,0
2008-11-26,2.69,3.02,2.69,3.02,96647,0
2008-11-28,3.03,3.09,2.92,2.99,18051,0
2008-12-01,2.92,2.93,2.58,2.6,44962,0
2008-12-02,2.63,2.64,2.33,2.58,52201,0
2008-12-03,2.49,2.55,2.42,2.47,29373,0
2008-12-04,2.53,2.78,2.52,2.53,27556,0
2008-12-05,2.52,2.76,2.52,2.76,45481,0
2008-12-08,2.87,3.14,2.49,2.51,79628,0
2008-12-09,2.5,2.97,2.43,2.57,119815,0
2008-12-10,2.57,2.6,2.42,2.49,50716,0
2008-12-11,2.43,2.6,2.43,2.49,94435,0
2008-12-12,2.42,2.63,2.4,2.61,163527,0
2008-12-15,2.57,2.66,2.35,2.4,31567,0
2008-12-16,2.32,2.53,2.29,2.4,22950,0
2008-12-17,2.43,2.69,2.24,2.63,115382,0
2008-12-18,2.68,2.68,2.47,2.5,108307,0
2008-12-19,2.45,2.72,2.4,2.72,113120,0
2008-12-22,2.66,2.69,2.47,2.49,115396,0
2008-12-23,2.5,2.65,2.45,2.48,151599,0
2008-12-24,2.42,2.58,2.42,2.48,11645,0
2008-12-26,2.5,2.58,2.44,2.5,81780,0
2008-12-29,2.44,2.53,2.44,2.52,145303,0
2008-12-30,2.57,2.74,2.49,2.69,39421,0
2008-12-31,2.65,2.79,2.65,2.79,99664,0
2009-01-02,2.74,2.95,2.68,2.95,75954,0
2009-01-05,2.97,3,2.8,2.99,27688,0
2009-01-06,2.96,3.05,2.9,3.05,27702,0
2009-01-07,3.04,3.23,3.01,3.23,35487,0
2009-01-08,3.22,3.46,3.2,3.46,19109,0
2009-01-09,3.4,3.43,3.26,3.36,37251,0
2009-01-12,3.3,3.47,3.3,3.41,36563,0
2009-01-13,3.34,3.42,3.34,3.36,39116,0
2009-01-14,3.36,3.41,3.02,3.03,22059,0
2009-01-15,3.1,3.41,3.05,3.31,148005,0
2009-01-16,3.25,3.3,3.04,3.23,46630,0
2009-01-20,3.1,3.27,2.99,3.05,47130,0
2009-01-21,3.14,3.25,3.05,3.17,54377,0
2009-01-22,3.14,3.19,2.95,3.19,64027,0
2009-01-23,3.03,3.18,2.99,3.1,30040,0
2009-01-26,3.1,3.14,3.02,3.1,25457,0
2009-01-27,3.06,3.3,2.98,3.26,54465,0
2009-01-28,3.38,3.38,3.2,3.34,32161,0
2009-01-29,3.24,3.41,3.16,3.4,39913,0
2009-01-30,3.36,3.56,3.2,3.55,84862,0
2009-02-02,3.45,3.67,3.3,3.64,60884,0
2009-02-03,3.57,3.93,3.05,3.77,123882,0
2009-02-04,3.71,3.71,3.24,3.36,74584,0
2009-02-05,3.39,3.42,3.06,3.24,33507,0
2009-02-06,3.3,3.32,2.91,3.01,37196,0
2009-02-09,3.07,3.29,2.99,3.12,130598,0
2009-02-10,3.09,3.23,3.03,3.17,59500,0
2009-02-11,3.13,3.17,2.76,2.98,116296,0
2009-02-12,2.83,3.09,2.75,3.01,49603,0
2009-02-13,2.91,3.29,2.91,3.21,36537,0
2009-02-17,3.06,3.15,2.65,2.66,81422,0
2009-02-18,2.5,2.63,2.33,2.51,137482,0
2009-02-19,2.47,2.64,2.24,2.24,103036,0
2009-02-20,2.13,2.24,2.05,2.13,105333,0
2009-02-23,2.13,2.2,1.99,2,48209,0
2009-02-24,1.96,2.21,1.91,2.2,69359,0
2009-02-25,2.25,2.25,1.95,2,112280,0
2009-02-26,2,2,1.75,1.81,174183,0
2009-02-27,1.85,1.85,1.74,1.84,108662,0
2009-03-02,1.77,1.81,1.59,1.59,194889,0
2009-03-03,1.55,1.73,1.55,1.6,68211,0
2009-03-04,1.58,1.67,1.58,1.66,14532,0
2009-03-05,1.6,1.7,1.56,1.66,120890,0
2009-03-06,1.66,1.66,1.52,1.54,62009,0
2009-03-09,1.58,1.58,1.45,1.46,62789,0
2009-03-10,1.47,1.75,1.47,1.58,53655,0
2009-03-11,1.6,1.65,1.42,1.49,125554,0
2009-03-12,1.55,1.56,1.49,1.49,77766,0
2009-03-13,1.54,1.66,1.53,1.57,110163,0
2009-03-16,1.62,1.62,1.53,1.54,68989,0
2009-03-17,1.62,1.62,1.49,1.49,115689,0
2009-03-18,1.59,1.65,1.46,1.46,38278,0
2009-03-19,1.53,1.65,1.44,1.49,99926,0
2009-03-20,1.54,1.63,1.42,1.43,64080,0
2009-03-23,1.5,1.55,1.43,1.5,205964,0
2009-03-24,1.49,1.55,1.35,1.52,36785,0
2009-03-25,1.51,1.56,1.5,1.56,97375,0
2009-03-26,1.62,1.65,1.55,1.6,127316,0
2009-03-27,1.62,1.62,1.6,1.61,27587,0
2009-03-30,1.49,1.6,1.48,1.6,48627,0
2009-03-31,1.6,1.63,1.52,1.59,64169,0
2009-04-01,1.52,1.65,1.51,1.65,99672,0
2009-04-02,1.6,1.88,1.6,1.79,62492,0
2009-04-03,1.74,1.77,1.63,1.65,48489,0
2009-04-06,1.65,1.67,1.58,1.67,24523,0
2009-04-07,1.64,1.68,1.6,1.63,32437,0
2009-04-08,1.62,1.73,1.6,1.73,79696,0
2009-04-09,1.8,1.8,1.66,1.76,60895,0
2009-04-13,1.65,1.77,1.65,1.77,9753,0
2009-04-14,1.8,1.99,1.79,1.91,104741,0
2009-04-15,1.95,1.96,1.8,1.89,74097,0
2009-04-16,1.93,1.95,1.89,1.91,54176,0
2009-04-17,1.95,2.09,1.93,2.09,355943,0
2009-04-20,1.98,2.16,1.98,2.08,73690,0
2009-04-21,2.09,2.18,2.07,2.12,26640,0
2009-04-22,2.16,2.21,2.1,2.19,35419,0
2009-04-23,2.23,2.53,2.2,2.5,231404,0
2009-04-24,2.47,2.59,2.42,2.53,56381,0
2009-04-27,2.39,2.39,2.28,2.36,24121,0
2009-04-28,2.28,2.54,2.28,2.38,33982,0
2009-04-29,2.47,2.5,2.35,2.41,71897,0
2009-04-30,2.4,2.49,2.31,2.33,26906,0
2009-05-01,2.37,2.44,2.2,2.21,37869,0
2009-05-04,2.19,2.46,2.19,2.4,23223,0
2009-05-05,2.42,2.6,2.19,2.6,66982,0
2009-05-06,2.6,2.6,2.49,2.57,45139,0
2009-05-07,2.44,2.61,2.43,2.55,89159,0
2009-05-08,2.5,2.59,2.5,2.59,50903,0
2009-05-11,2.48,2.54,2.41,2.45,26524,0
2009-05-12,2.51,2.54,2.46,2.48,43772,0
2009-05-13,2.45,2.51,2.25,2.4,126717,0
2009-05-14,2.36,2.54,2.25,2.37,108092,0
2009-05-15,2.37,2.38,2.28,2.3,87245,0
2009-05-18,2.24,2.37,2.16,2.37,107127,0
2009-05-19,2.37,2.37,2.27,2.32,26879,0
2009-05-20,2.32,2.32,2.25,2.25,17476,0
2009-05-21,2.31,2.31,2.16,2.16,44101,0
2009-05-22,2.16,2.16,1.9,1.92,93777,0
2009-05-26,1.95,1.95,1.81,1.87,88291,0
2009-05-27,1.8,1.99,1.72,1.72,55861,0
2009-05-28,1.85,1.85,1.64,1.72,300331,0
2009-05-29,1.7,1.72,1.52,1.54,626403,0
2009-06-01,1.62,1.69,1.57,1.58,232284,0
2009-06-02,1.63,1.63,1.59,1.61,301348,0
2009-06-03,1.62,1.63,1.58,1.58,92615,0
2009-06-04,1.6,1.61,1.55,1.6,152499,0
2009-06-05,1.6,1.65,1.56,1.6,782953,0
2009-06-08,1.59,1.77,1.59,1.76,293944,0
2009-06-09,1.85,1.95,1.72,1.77,183227,0
2009-06-10,1.82,1.82,1.75,1.79,96724,0
2009-06-11,1.79,1.85,1.79,1.85,148823,0
2009-06-12,1.87,1.88,1.82,1.83,63579,0
2009-06-15,1.8,1.83,1.76,1.78,64947,0
2009-06-16,1.76,1.85,1.73,1.85,61391,0
2009-06-17,1.8,1.84,1.79,1.84,42775,0
2009-06-18,1.81,1.85,1.8,1.85,108612,0
2009-06-19,1.84,1.95,1.83,1.95,76828,0
2009-06-22,1.92,2.01,1.89,1.97,99248,0
2009-06-23,1.94,2.05,1.93,1.98,37806,0
2009-06-24,2,2.06,1.96,2.01,60522,0
2009-06-25,1.99,2.04,1.98,2.04,19983,0
2009-06-26,2,2.01,1.91,1.91,47700,0
2009-06-29,1.93,2.05,1.9,2.05,29549,0
2009-06-30,2.03,2.11,2.02,2.11,55696,0
2009-07-01,2.11,2.25,2.11,2.23,79055,0
2009-07-02,2.25,2.3,2.16,2.3,42085,0
2009-07-06,2.3,2.3,2.16,2.2,27756,0
2009-07-07,2.17,2.18,1.94,1.99,54620,0
2009-07-08,1.97,2.08,1.97,2.03,18457,0
2009-07-09,2.05,2.08,2.02,2.08,9966,0
2009-07-10,2.01,2.16,2.01,2.15,33748,0
2009-07-13,2.12,2.23,2.08,2.18,42378,0
2009-07-14,2.21,2.46,2.2,2.41,123613,0
2009-07-15,2.48,2.5,2.31,2.38,60928,0
2009-07-16,2.43,2.48,2.32,2.4,123187,0
2009-07-17,2.38,2.45,2.16,2.29,33384,0
2009-07-20,2.22,2.36,2.2,2.36,21480,0
2009-07-21,2.39,2.4,2.26,2.28,52809,0
2009-07-22,2.32,2.4,2.29,2.4,29908,0
2009-07-23,2.36,2.41,2.11,2.35,95156,0
2009-07-24,2.34,2.48,2.34,2.43,49721,0
2009-07-27,2.45,2.75,2.45,2.74,61058,0
2009-07-28,2.67,2.83,2.67,2.83,37312,0
2009-07-29,2.81,2.81,2.67,2.76,18796,0
2009-07-30,2.74,2.79,2.67,2.7,20824,0
2009-07-31,2.75,2.8,2.73,2.8,25181,0
2009-08-03,2.85,3.2,2.85,3.2,95302,0
2009-08-04,3.21,3.47,2.8,3.47,131532,0
2009-08-05,3.67,4,3.51,3.83,170524,0
2009-08-06,3.86,3.91,3.5,3.79,110480,0
2009-08-07,3.83,3.99,3.58,3.97,75737,0
2009-08-10,3.9,3.91,3.66,3.83,36518,0
2009-08-11,3.77,3.99,3.71,3.9,70390,0
2009-08-12,3.9,3.96,3.8,3.9,43468,0
2009-08-13,3.89,3.97,3.79,3.85,45217,0
2009-08-14,3.83,3.94,3.75,3.84,11956,0
2009-08-17,3.77,3.77,3.53,3.64,67130,0
2009-08-18,3.64,3.68,3.42,3.51,92929,0
2009-08-19,3.4,3.55,3.4,3.55,26827,0
2009-08-20,3.55,3.55,3.4,3.49,17644,0
2009-08-21,3.48,3.75,3.42,3.62,44252,0
2009-08-24,3.49,3.79,3.49,3.79,55592,0
2009-08-25,3.84,3.96,3.81,3.9,51310,0
2009-08-26,3.84,3.87,3.77,3.83,30685,0
2009-08-27,3.82,3.91,3.76,3.89,19521,0
2009-08-28,3.8,3.87,3.75,3.86,8600,0
2009-08-31,3.9,3.93,3.77,3.86,116270,0
2009-09-01,3.79,3.84,3.36,3.61,123071,0
2009-09-02,3.62,3.63,3.52,3.62,17810,0
2009-09-03,3.61,3.68,3.56,3.62,25624,0
2009-09-04,3.7,3.7,3.6,3.65,13830,0
2009-09-08,3.68,3.69,3.58,3.66,16560,0
2009-09-09,3.65,3.69,3.54,3.67,19014,0
2009-09-10,3.63,3.69,3.51,3.69,45129,0
2009-09-11,3.52,3.69,3.52,3.69,18752,0
2009-09-14,3.61,3.65,3.54,3.63,15084,0
2009-09-15,3.55,3.64,3.22,3.63,75284,0
2009-09-16,3.58,3.59,3.51,3.59,32569,0
2009-09-17,3.55,3.87,3.55,3.69,61948,0
2009-09-18,3.73,3.83,3.65,3.65,21642,0
2009-09-21,3.66,3.75,3.59,3.6,12489,0
2009-09-22,3.62,3.63,3.45,3.46,51362,0
2009-09-23,3.45,3.47,3.36,3.36,40870,0
2009-09-24,3.37,3.48,3.25,3.33,110823,0
2009-09-25,3.36,3.46,3.34,3.46,51336,0
2009-09-28,3.49,3.86,3.25,3.7,75660,0
2009-09-29,3.65,3.75,3.59,3.75,44254,0
2009-09-30,3.75,4.23,3.75,4.03,254931,0
2009-10-01,4.07,4.15,3.86,3.94,56533,0
2009-10-02,3.95,4,3.81,3.89,142178,0
2009-10-05,3.86,3.95,3.85,3.95,16816,0
2009-10-06,3.89,3.97,3.84,3.96,19312,0
2009-10-07,3.91,3.98,3.84,3.97,86756,0
2009-10-08,3.96,3.96,3.9,3.9,65893,0
2009-10-09,3.93,4,3.93,4,57607,0
2009-10-12,4,4,3.9,4,65820,0
2009-10-13,3.95,3.97,3.84,3.89,24525,0
2009-10-14,3.96,3.99,3.82,3.99,23025,0
2009-10-15,3.89,3.91,3.77,3.83,34653,0
2009-10-16,3.84,3.95,3.76,3.93,17847,0
2009-10-19,3.9,3.99,3.76,3.96,34651,0
2009-10-20,3.92,4,3.86,3.91,33154,0
2009-10-21,3.91,3.93,3.85,3.91,21316,0
2009-10-22,3.91,3.98,3.85,3.95,36307,0
2009-10-23,4.2,4.75,3.92,4.03,546814,0
2009-10-26,4.09,4.14,3.9,3.91,56127,0
2009-10-27,3.9,4.04,3.83,3.92,63093,0
2009-10-28,3.87,4.04,3.77,3.97,72732,0
2009-10-29,4.02,4.09,3.87,3.92,27178,0
2009-10-30,3.95,3.95,3.78,3.84,23835,0
2009-11-02,3.9,3.95,3.56,3.67,83746,0
2009-11-03,3.7,3.7,3.39,3.62,58596,0
2009-11-04,3.66,3.66,3.57,3.63,9396,0
2009-11-05,3.63,3.74,3.63,3.7,64587,0
2009-11-06,3.83,3.93,3.63,3.75,36627,0
2009-11-09,3.8,4,3.8,3.87,39938,0
2009-11-10,3.91,3.96,3.66,3.79,15648,0
2009-11-11,3.73,3.83,3.7,3.74,20288,0
2009-11-12,3.77,3.78,3.5,3.5,54224,0
2009-11-13,3.5,3.54,3.4,3.4,29550,0
2009-11-16,3.43,3.59,3.38,3.45,13292,0
2009-11-17,3.43,3.59,3.42,3.56,16516,0
2009-11-18,3.53,3.54,3.39,3.47,15125,0
2009-11-19,3.38,3.51,3.36,3.5,19988,0
2009-11-20,3.46,3.5,3.42,3.49,38091,0
2009-11-23,3.55,3.55,3.4,3.49,15994,0
2009-11-24,3.45,3.48,3.34,3.43,40123,0
2009-11-25,3.36,3.36,3.1,3.29,34993,0
2009-11-27,3.19,3.46,3.08,3.34,19837,0
2009-11-30,3.3,3.3,3.06,3.28,87071,0
2009-12-01,3.41,3.45,3.28,3.41,12129,0
2009-12-02,3.37,3.48,3.35,3.48,12770,0
2009-12-03,3.5,3.5,3.28,3.3,22683,0
2009-12-04,3.28,3.49,3.26,3.41,66867,0
2009-12-07,3.34,3.54,3.3,3.4,26041,0
2009-12-08,3.36,3.52,3.27,3.52,33022,0
2009-12-09,3.43,3.56,3.33,3.5,21469,0
2009-12-10,3.37,3.46,3.33,3.46,46820,0
2009-12-11,3.42,3.5,3.4,3.5,18929,0
2009-12-14,3.46,3.5,3.4,3.41,18120,0
2009-12-15,3.36,3.45,3.36,3.43,7742,0
2009-12-16,3.39,3.43,3.3,3.36,16735,0
2009-12-17,3.3,3.5,3.2,3.5,45664,0
2009-12-18,3.46,3.5,3.17,3.22,54244,0
2009-12-21,3.18,3.5,3.18,3.43,42947,0
2009-12-22,3.4,3.56,3.34,3.48,50787,0
2009-12-23,3.52,3.61,3.43,3.57,37092,0
2009-12-24,3.41,3.66,3.41,3.66,11400,0
2009-12-28,3.61,3.64,3.41,3.41,46163,0
2009-12-29,3.36,3.39,3.27,3.38,43717,0
2009-12-30,3.31,3.7,3.27,3.7,32025,0
2009-12-31,3.64,3.81,3.45,3.77,45880,0
2010-01-04,3.89,3.89,3.65,3.86,29219,0
2010-01-05,3.87,3.91,3.67,3.87,31530,0
2010-01-06,3.61,3.91,3.57,3.78,34133,0
2010-01-07,3.71,4,3.71,4,31874,0
2010-01-08,3.91,4.2,3.91,4.2,45839,0
2010-01-11,4.14,4.26,3.97,4.22,60641,0
2010-01-12,4.12,4.27,4.12,4.26,26986,0
2010-01-13,4.28,4.42,4.23,4.41,26533,0
2010-01-14,4.33,4.43,4.26,4.4,26745,0
2010-01-15,4.45,4.45,4.13,4.16,30135,0
2010-01-19,4.28,4.6,4.16,4.31,86578,0
2010-01-20,4.3,4.33,4.2,4.29,16132,0
2010-01-21,4.22,4.22,4.06,4.1,38034,0
2010-01-22,4.1,4.27,4.01,4.18,15091,0
2010-01-25,4.17,4.17,3.91,3.98,67249,0
2010-01-26,3.91,3.96,3.67,3.86,49648,0
2010-01-27,4.21,4.21,3.3,3.72,73985,0
2010-01-28,3.7,3.8,3.57,3.79,24200,0
2010-01-29,3.9,4.24,3.77,3.91,418338,0
2010-02-01,4.18,4.45,4.05,4.25,156732,0
2010-02-02,4.33,4.33,4,4.3,82000,0
2010-02-03,4.25,4.35,4.16,4.23,90519,0
2010-02-04,4.05,4.13,3.7,3.82,74412,0
2010-02-05,3.81,3.91,3.59,3.75,21814,0
2010-02-08,3.74,3.82,3.61,3.61,41975,0
2010-02-09,3.71,3.71,3.55,3.59,47255,0
2010-02-10,3.49,3.65,3.49,3.57,9100,0
2010-02-11,3.5,3.61,3.17,3.17,187008,0
2010-02-12,2.78,2.8,2.47,2.5,8487319,0
2010-02-16,2.57,2.64,2.51,2.55,1132601,0
2010-02-17,2.59,2.6,2.47,2.58,673089,0
2010-02-18,2.58,2.64,2.53,2.6,518907,0
2010-02-19,2.59,2.63,2.55,2.57,186095,0
2010-02-22,2.49,2.49,2.4,2.48,627652,0
2010-02-23,2.5,2.6,2.45,2.6,311226,0
2010-02-24,2.58,2.67,2.51,2.67,343530,0
2010-02-25,2.63,2.63,2.55,2.63,91321,0
2010-02-26,2.6,2.67,2.56,2.66,159138,0
2010-03-01,2.65,2.67,2.51,2.61,258494,0
2010-03-02,2.58,2.66,2.54,2.59,152311,0
2010-03-03,2.59,2.63,2.57,2.6,152580,0
2010-03-04,2.63,2.63,2.52,2.57,59015,0
2010-03-05,2.57,2.65,2.57,2.62,168087,0
2010-03-08,2.65,2.75,2.6,2.75,304161,0
2010-03-09,2.75,2.75,2.65,2.74,218291,0
2010-03-10,2.7,2.84,2.68,2.81,209810,0
2010-03-11,2.85,2.89,2.76,2.85,177083,0
2010-03-12,2.88,2.89,2.76,2.81,59287,0
2010-03-15,2.79,2.84,2.75,2.79,25939,0
2010-03-16,2.79,2.89,2.74,2.82,133625,0
2010-03-17,2.86,2.87,2.76,2.83,139497,0
2010-03-18,2.85,2.87,2.79,2.86,101485,0
2010-03-19,2.86,2.9,2.8,2.9,116578,0
2010-03-22,2.89,2.95,2.85,2.95,103802,0
2010-03-23,2.95,3.04,2.94,3,92835,0
2010-03-24,3.02,3.1,2.97,3.09,165146,0
2010-03-25,3.07,3.35,3.02,3.24,385202,0
2010-03-26,3.27,3.3,3.1,3.23,179975,0
2010-03-29,3.21,3.36,3.07,3.31,277099,0
2010-03-30,3.29,3.41,3.12,3.32,133007,0
2010-03-31,3.31,3.31,3.24,3.27,34705,0
2010-04-01,3.31,3.38,3.21,3.34,131423,0
2010-04-05,3.34,3.41,3.19,3.33,153871,0
2010-04-06,3.28,3.34,3.23,3.3,47704,0
2010-04-07,3.28,3.37,3.24,3.36,84024,0
2010-04-08,3.36,3.66,3.27,3.49,140606,0
2010-04-09,3.5,3.55,3.37,3.44,87456,0
2010-04-12,3.41,3.49,3.21,3.25,75057,0
2010-04-13,3.25,3.27,3.17,3.17,43379,0
2010-04-14,3.2,3.41,3.2,3.28,120710,0
2010-04-15,3.29,3.42,3.26,3.33,34733,0
2010-04-16,3.31,3.43,3.14,3.36,125755,0
2010-04-19,3.37,3.39,3.2,3.32,80864,0
2010-04-20,3.3,3.35,3.23,3.32,56453,0
2010-04-21,3.35,3.53,3.3,3.46,109145,0
2010-04-22,3.4,3.52,3.34,3.46,98019,0
2010-04-23,3.42,3.5,3.4,3.49,65088,0
2010-04-26,3.61,4.19,3.53,4.19,736135,0
2010-04-27,4.12,4.28,4.07,4.19,308091,0
2010-04-28,4.19,4.19,4.03,4.1,124006,0
2010-04-29,4.12,4.25,3.93,4.17,193844,0
2010-04-30,4.16,4.27,4.13,4.27,192721,0
2010-05-03,4.26,4.47,4.21,4.33,303751,0
2010-05-04,4.31,4.39,4.22,4.31,207086,0
2010-05-05,4.3,4.39,4.03,4.37,210044,0
2010-05-06,4.3,4.36,4.15,4.18,195108,0
2010-05-07,4.17,4.17,3.8,3.88,135609,0
2010-05-10,4.14,4.14,3.92,3.99,88801,0
2010-05-11,4.01,4.13,3.93,4.11,64117,0
2010-05-12,4.14,4.26,4.09,4.16,127348,0
2010-05-13,4.18,4.22,4.06,4.14,59420,0
2010-05-14,4.14,4.14,3.95,4.05,65271,0
2010-05-17,4.08,4.15,3.82,4.06,239088,0
2010-05-18,4.06,4.16,3.99,4.03,48460,0
2010-05-19,3.98,4.03,3.82,3.96,61636,0
2010-05-20,3.82,3.89,3.59,3.68,93798,0
2010-05-21,3.58,3.67,3.4,3.65,90141,0
2010-05-24,3.65,3.94,3.57,3.76,81084,0
2010-05-25,3.76,3.8,3.45,3.65,154140,0
2010-05-26,3.65,3.87,3.62,3.66,93728,0
2010-05-27,3.8,3.91,3.67,3.85,69612,0
2010-05-28,3.92,4.02,3.82,3.92,63932,0
2010-06-01,3.92,3.96,3.66,3.69,66208,0
2010-06-02,3.77,3.96,3.72,3.85,41091,0
2010-06-03,3.83,3.95,3.78,3.92,65239,0
2010-06-04,3.83,3.97,3.79,3.79,23477,0
2010-06-07,3.9,4.1,3.77,4.05,84854,0
2010-06-08,4.02,4.06,3.82,4.06,52253,0
2010-06-09,4.05,4.05,3.86,3.86,79595,0
2010-06-10,3.87,3.9,3.62,3.84,110230,0
2010-06-11,3.77,3.98,3.74,3.93,74708,0
2010-06-14,3.98,3.98,3.76,3.92,53253,0
2010-06-15,3.81,3.96,3.81,3.9,133511,0
2010-06-16,3.95,3.95,3.79,3.88,56906,0
2010-06-17,3.83,3.98,3.72,3.91,64129,0
2010-06-18,3.89,4.04,3.79,4.02,60443,0
2010-06-21,4.05,4.09,3.9,3.95,90383,0
2010-06-22,3.96,4.04,3.9,4.01,95633,0
2010-06-23,3.99,4.04,3.9,3.98,131507,0
2010-06-24,4.18,4.23,3.89,3.98,987453,0
2010-06-25,3.98,4.37,3.92,4.31,5130754,0
2010-06-28,4.26,4.26,4.13,4.17,176896,0
2010-06-29,4.11,4.19,3.92,3.99,165033,0
2010-06-30,4,4.08,3.77,3.79,144668,0
2010-07-01,3.8,3.96,3.6,3.88,139590,0
2010-07-02,3.92,4.05,3.86,4.02,104260,0
2010-07-06,4.06,4.1,3.85,3.9,135156,0
2010-07-07,3.91,4.05,3.9,4.04,156013,0
2010-07-08,4.04,4.15,3.95,4.09,333060,0
2010-07-09,4.09,4.12,4,4.11,84892,0
2010-07-12,4.09,4.18,4.03,4.13,73812,0
2010-07-13,4.18,4.2,4.14,4.19,105571,0
2010-07-14,4.17,4.4,4.12,4.3,127727,0
2010-07-15,4.29,4.31,4.1,4.2,96998,0
2010-07-16,4.16,4.16,4.01,4.02,152809,0
2010-07-19,4.04,4.11,4,4.08,118398,0
2010-07-20,4.03,4.21,4.01,4.17,98748,0
2010-07-21,4.2,4.24,4.11,4.13,95757,0
2010-07-22,4.19,4.36,4.19,4.28,162255,0
2010-07-23,4.27,4.45,4.27,4.38,215233,0
2010-07-26,4.41,4.65,4.39,4.65,230537,0
2010-07-27,4.68,4.73,4.46,4.54,119675,0
2010-07-28,4.51,4.62,4.44,4.45,50096,0
2010-07-29,4.51,4.53,4.37,4.4,39705,0
2010-07-30,4.31,4.59,4.31,4.46,81895,0
2010-08-02,4.52,4.58,4.34,4.39,106948,0
2010-08-03,4.39,4.42,4.29,4.35,144454,0
2010-08-04,4.37,4.39,4.15,4.22,202010,0
2010-08-05,4.19,4.19,3.95,3.99,149406,0
2010-08-06,3.96,4,3.79,3.93,140013,0
2010-08-09,3.96,4.06,3.93,4,85325,0
2010-08-10,3.96,3.99,3.82,3.85,123034,0
2010-08-11,3.81,3.9,3.7,3.73,192463,0
2010-08-12,3.7,3.89,3.67,3.77,94692,0
2010-08-13,3.75,3.79,3.65,3.74,86743,0
2010-08-16,3.71,3.85,3.71,3.81,62011,0
2010-08-17,4.16,4.24,3.98,4.04,319589,0
2010-08-18,4.02,4.14,3.94,4.06,255707,0
2010-08-19,4.04,4.09,3.82,3.89,174733,0
2010-08-20,3.87,4.03,3.79,4.02,107032,0
2010-08-23,4.05,4.1,3.9,3.9,154288,0
2010-08-24,3.85,3.97,3.81,3.95,119428,0
2010-08-25,3.95,4.03,3.91,3.99,146123,0
2010-08-26,3.99,4.11,3.97,4.04,150846,0
2010-08-27,4.08,4.11,3.94,4,150990,0
2010-08-30,4,4.24,3.99,4.09,373866,0
2010-08-31,4.08,4.11,3.95,4.07,124725,0
2010-09-01,4.13,4.13,4.01,4.02,273996,0
2010-09-02,4.02,4.09,3.9,4.04,141949,0
2010-09-03,4.08,4.1,4.01,4.08,96367,0
2010-09-07,4.1,4.1,3.94,4.06,100733,0
2010-09-08,4.06,4.1,4.02,4.07,102527,0
2010-09-09,4.09,4.09,3.94,4.06,113135,0
2010-09-10,4.06,4.14,4.03,4.09,55928,0
2010-09-13,4.1,4.13,4.05,4.07,150544,0
2010-09-14,4.04,4.04,3.96,3.98,94338,0
2010-09-15,3.98,4.02,3.91,4.01,100478,0
2010-09-16,3.99,4.04,3.9,4.02,86025,0
2010-09-17,4.06,4.11,3.96,4.1,117044,0
2010-09-20,4.09,4.24,4.06,4.22,195075,0
2010-09-21,4.22,4.22,4.12,4.14,97582,0
2010-09-22,4.15,4.3,4.07,4.25,204269,0
2010-09-23,4.24,4.39,4.15,4.21,167257,0
2010-09-24,4.26,4.35,4.23,4.35,91521,0
2010-09-27,4.35,4.38,4.25,4.27,109604,0
2010-09-28,4.29,4.35,4.17,4.24,109992,0
2010-09-29,4.22,4.22,3.94,4.01,122366,0
2010-09-30,4.06,4.06,3.95,3.98,95952,0
2010-10-01,4.01,4.02,3.98,4.02,64646,0
2010-10-04,4.02,4.03,3.95,3.95,61384,0
2010-10-05,3.95,4.18,3.93,4.14,103753,0
2010-10-06,4.15,4.21,4.04,4.21,66043,0
2010-10-07,4.21,4.48,4.18,4.36,137225,0
2010-10-08,4.35,4.46,4.29,4.44,136486,0
2010-10-11,4.4,4.4,4.33,4.38,85493,0
2010-10-12,4.33,4.41,4.3,4.39,96941,0
2010-10-13,4.42,4.68,4.33,4.67,137084,0
2010-10-14,4.57,4.75,4.57,4.74,119085,0
2010-10-15,4.78,4.96,4.64,4.92,242152,0
2010-10-18,4.94,5.69,4.94,5.54,396098,0
2010-10-19,5.49,5.82,5.3,5.51,418237,0
2010-10-20,5.56,5.6,5.04,5.08,203797,0
2010-10-21,5.07,5.13,4.76,4.88,158454,0
2010-10-22,4.9,5.26,4.89,5.16,156099,0
2010-10-25,5.25,5.47,4.91,5.26,177681,0
2010-10-26,5.23,5.35,5.19,5.26,95885,0
2010-10-27,5.22,5.26,4.96,5.14,113151,0
2010-10-28,5.15,5.27,5.07,5.21,42879,0
2010-10-29,5.22,5.42,4.97,5,156593,0
2010-11-01,5.03,5.05,4.81,4.87,84338,0
2010-11-02,4.96,5.04,4.83,4.95,102699,0
2010-11-03,4.97,4.97,4.83,4.88,38287,0
2010-11-04,4.95,5.32,4.92,5.09,173456,0
2010-11-05,5.1,5.35,5.01,5.33,67899,0
2010-11-08,5.31,5.55,5.26,5.48,245664,0
2010-11-09,5.33,5.49,5.32,5.39,163989,0
2010-11-10,5.42,5.54,5.25,5.47,139904,0
2010-11-11,5.42,5.75,5.33,5.57,256408,0
2010-11-12,5.51,5.75,5.51,5.64,177385,0
2010-11-15,5.69,5.69,5.35,5.37,77057,0
2010-11-16,5.32,5.32,5.02,5.08,90502,0
2010-11-17,5.11,5.23,4.96,5.09,69140,0
2010-11-18,5.14,5.41,5.1,5.39,72946,0
2010-11-19,5.39,5.56,5.09,5.5,74485,0
2010-11-22,5.43,5.53,5.15,5.19,54605,0
2010-11-23,5.1,5.25,5.01,5.18,72646,0
2010-11-24,5.23,5.58,5.23,5.55,118352,0
2010-11-26,5.48,5.68,5.48,5.5,75526,0
2010-11-29,5.45,5.75,5.45,5.67,103817,0
2010-11-30,5.65,5.75,5.59,5.64,183821,0
2010-12-01,5.7,5.8,5.63,5.71,184861,0
2010-12-02,5.7,5.88,5.65,5.7,122317,0
2010-12-03,5.64,5.7,5.4,5.68,81689,0
2010-12-06,5.65,5.85,5.63,5.74,61775,0
2010-12-07,5.8,5.87,5.68,5.84,96851,0
2010-12-08,5.87,6.17,5.87,6.09,141208,0
2010-12-09,6.17,6.72,6.17,6.65,313574,0
2010-12-10,6.59,6.9,6.34,6.72,201431,0
2010-12-13,6.77,6.77,6.55,6.61,100720,0
2010-12-14,6.66,7.92,6.66,7.69,698981,0
2010-12-15,7.6,7.8,7.08,7.15,269779,0
2010-12-16,7.17,7.19,6.81,7,210008,0
2010-12-17,7.04,7.42,6.95,7.18,216317,0
2010-12-20,7.51,7.64,6.69,7.31,231468,0
2010-12-21,7.38,7.59,7.36,7.49,127220,0
2010-12-22,7.53,7.53,7.29,7.46,123428,0
2010-12-23,7.44,7.65,7.44,7.6,165301,0
2010-12-27,7.55,7.71,7.44,7.7,72860,0
2010-12-28,7.74,7.74,7.5,7.64,97527,0
2010-12-29,7.68,7.75,7.65,7.69,45395,0
2010-12-30,7.71,7.72,7.53,7.67,66078,0
2010-12-31,7.56,7.56,7.11,7.13,179799,0
2011-01-03,7.25,7.51,7.14,7.18,200848,0
2011-01-04,7.02,7.17,6.62,6.72,338247,0
2011-01-05,6.73,6.96,6.55,6.92,193442,0
2011-01-06,6.96,7.11,6.73,6.96,117981,0
2011-01-07,6.9,7.03,6.75,6.98,97974,0
2011-01-10,6.98,7.16,6.85,7.06,87832,0
2011-01-11,7.08,7.19,6.76,6.8,98019,0
2011-01-12,6.86,7.1,6.64,6.72,112528,0
2011-01-13,6.7,6.97,6.61,6.64,95700,0
2011-01-14,6.8,6.86,6.61,6.79,68117,0
2011-01-18,6.73,6.77,6.56,6.62,58806,0
2011-01-19,6.58,6.58,5.92,5.97,294394,0
2011-01-20,5.92,6.35,5.84,6.2,169917,0
2011-01-21,6.33,6.5,6.17,6.18,130141,0
2011-01-24,6.25,6.67,6.14,6.6,119928,0
2011-01-25,6.57,6.58,6.23,6.4,107894,0
2011-01-26,6.39,6.56,6.33,6.43,77819,0
2011-01-27,6.47,6.48,6.23,6.31,84428,0
2011-01-28,6.27,6.27,5.82,5.9,139241,0
2011-01-31,5.93,6.15,5.83,5.95,69768,0
2011-02-01,6.06,6.37,6.05,6.28,100866,0
2011-02-02,6.23,6.73,6.22,6.67,98636,0
2011-02-03,6.63,6.91,6.35,6.42,123704,0
2011-02-04,6.44,6.55,6.05,6.23,92539,0
2011-02-07,6.22,6.82,6.22,6.57,281864,0
2011-02-08,6.54,6.7,6.37,6.69,138617,0
2011-02-09,6.62,7.14,6.62,6.78,192811,0
2011-02-10,6.69,6.86,6.62,6.66,60309,0
2011-02-11,6.6,6.76,6.38,6.55,105636,0
2011-02-14,6.57,6.84,6.49,6.68,62853,0
2011-02-15,6.6,6.66,6.25,6.29,75253,0
2011-02-16,6.36,6.64,6.3,6.5,99107,0
2011-02-18,6.95,7.29,6.8,7.29,161824,0
2011-02-22,7.13,7.45,6.95,6.98,182495,0
2011-02-23,6.94,7.02,6.6,6.61,82862,0
2011-02-24,6.65,6.97,6.45,6.81,157880,0
2011-02-25,6.82,7.2,6.77,7.11,108390,0
2011-02-28,7.14,7.46,7.04,7.25,113891,0
2011-03-01,7.2,7.2,6.4,6.55,291413,0
2011-03-02,6.57,6.89,6.4,6.63,130935,0
2011-03-03,6.5,7.11,6.3,7.01,254631,0
2011-03-04,7.03,7.1,6.56,6.71,132390,0
2011-03-07,6.6,6.75,6.37,6.5,182999,0
2011-03-08,6.49,6.65,6.4,6.57,174158,0
2011-03-09,6.69,6.69,6.36,6.39,112393,0
2011-03-10,6.5,6.69,6.04,6.06,197451,0
2011-03-11,6.02,6.16,5.88,5.95,142882,0
2011-03-14,6.14,6.14,5.91,5.97,111311,0
2011-03-15,5.84,5.92,5.77,5.77,114689,0
2011-03-16,5.75,5.78,5.51,5.66,238427,0
2011-03-17,5.8,5.94,5.62,5.67,103869,0
2011-03-18,5.77,6.05,5.72,5.86,143618,0
2011-03-21,5.88,6.01,5.66,5.83,169537,0
2011-03-22,5.85,6.02,5.81,5.96,93633,0
2011-03-23,5.92,5.97,5.78,5.84,87773,0
2011-03-24,5.89,6,5.82,5.89,122598,0
2011-03-25,5.89,6.3,5.87,6.05,161120,0
2011-03-28,6.09,6.25,6.09,6.22,42869,0
2011-03-29,6.23,6.33,6.2,6.25,97055,0
2011-03-30,6.26,6.3,5.84,5.96,110391,0
2011-03-31,5.97,6.15,5.94,6.04,125185,0
2011-04-01,6.12,6.35,6.04,6.24,95457,0
2011-04-04,6.28,6.4,6.22,6.37,58622,0
2011-04-05,6.35,6.59,6.29,6.37,115199,0
2011-04-06,6.39,6.46,6.02,6.2,155725,0
2011-04-07,6.36,6.7,6.21,6.42,223164,0
2011-04-08,6.49,6.49,6.08,6.14,102301,0
2011-04-11,6.11,6.2,5.94,5.99,74956,0
2011-04-12,5.95,6.04,5.73,5.76,163665,0
2011-04-13,5.8,5.94,5.5,5.55,157105,0
2011-04-14,5.43,5.6,5.36,5.45,222700,0
2011-04-15,5.54,6.06,5.42,5.92,247015,0
2011-04-18,5.78,5.87,5.75,5.77,75531,0
2011-04-19,5.82,5.83,5.58,5.62,111926,0
2011-04-20,5.75,5.9,5.67,5.77,142312,0
2011-04-21,5.73,6.11,5.73,6,142502,0
2011-04-25,6.01,6.17,5.79,5.87,125078,0
2011-04-26,5.89,5.98,5.51,5.92,162736,0
2011-04-27,5.9,6.12,5.83,6.05,61758,0
2011-04-28,6.02,6.09,5.65,6.06,146839,0
2011-04-29,6.14,6.2,5.94,6.08,124458,0
2011-05-02,6.11,6.12,5.79,5.79,90258,0
2011-05-03,5.78,5.99,5.63,5.78,125685,0
2011-05-04,5.75,5.9,5.61,5.61,122488,0
2011-05-05,5.6,5.75,5.44,5.52,117240,0
2011-05-06,5.67,5.69,5.5,5.65,139984,0
2011-05-09,5.58,5.76,5.3,5.67,101669,0
2011-05-10,5.75,5.93,5.71,5.87,88122,0
2011-05-11,5.86,5.88,5.57,5.61,130300,0
2011-05-12,5.64,5.74,5.58,5.73,108029,0
2011-05-13,5.75,6.15,5.6,6.07,211887,0
2011-05-16,6.01,6.04,5.9,5.92,224662,0
2011-05-17,5.89,6,5.79,5.87,72122,0
2011-05-18,5.88,6.07,5.85,6.01,94823,0
2011-05-19,6.06,6.07,5.82,5.97,66954,0
2011-05-20,5.98,6,5.83,5.9,99455,0
2011-05-23,5.77,5.92,5.63,5.81,84552,0
2011-05-24,5.86,5.91,5.68,5.69,100538,0
2011-05-25,5.7,5.95,5.7,5.88,65557,0
2011-05-26,5.84,5.9,5.77,5.89,59185,0
2011-05-27,5.91,6.03,5.87,6.03,98529,0
2011-05-31,6.1,6.41,6.1,6.4,244004,0
2011-06-01,6.41,6.44,6.08,6.13,175577,0
2011-06-02,6.13,6.25,6.02,6.06,72400,0
2011-06-03,6,6.1,5.83,5.87,153159,0
2011-06-06,5.89,5.96,5.59,5.77,129258,0
2011-06-07,5.81,5.95,5.7,5.74,166268,0
2011-06-08,5.65,5.78,5.47,5.55,117059,0
2011-06-09,5.58,5.66,5.12,5.16,206994,0
2011-06-10,5.1,5.33,4.85,4.95,188619,0
2011-06-13,4.91,4.96,4.5,4.76,252383,0
2011-06-14,4.83,5.07,4.72,5,78075,0
2011-06-15,4.91,5.43,4.76,4.8,342718,0
2011-06-16,4.83,5.01,4.83,4.92,121865,0
2011-06-17,4.95,5.07,4.9,5,189450,0
2011-06-20,5.19,5.19,4.95,5,108420,0
2011-06-21,5.07,5.13,4.91,5.1,89986,0
2011-06-22,5.04,5.1,4.62,4.63,147157,0
2011-06-23,4.76,4.95,4.69,4.9,198512,0
2011-06-24,4.93,5.01,4.8,4.88,333441,0
2011-06-27,4.85,4.97,4.81,4.92,83852,0
2011-06-28,4.93,5.08,4.78,5.07,144987,0
2011-06-29,5.1,5.2,5.06,5.06,87204,0
2011-06-30,5.1,5.18,5.03,5.14,117666,0
2011-07-01,5.11,5.94,5.11,5.82,277337,0
2011-07-05,5.85,5.85,5.36,5.63,150483,0
2011-07-06,5.61,6.26,5.56,6.15,279606,0
2011-07-07,6.2,6.2,6.05,6.14,208417,0
2011-07-08,6.05,6.19,6.05,6.14,145942,0
2011-07-11,6.04,6.23,5.85,5.93,217945,0
2011-07-12,5.93,6.08,5.82,5.87,120522,0
2011-07-13,5.87,6.14,5.84,6.07,98836,0
2011-07-14,6.15,6.19,5.94,6.04,108173,0
2011-07-15,6.11,6.19,5.94,6.06,126646,0
2011-07-18,5.99,6.09,5.68,5.73,96020,0
2011-07-19,5.8,5.95,5.6,5.8,129029,0
2011-07-20,5.8,5.89,5.5,5.58,163608,0
2011-07-21,5.54,5.88,5.54,5.81,105689,0
2011-07-22,5.82,5.86,5.6,5.61,44481,0
2011-07-25,5.53,5.79,5.53,5.67,73518,0
2011-07-26,5.71,5.87,5.56,5.67,137661,0
2011-07-27,5.72,5.8,5.22,5.24,244977,0
2011-07-28,5.2,5.33,5.11,5.19,133305,0
2011-07-29,5.15,5.37,5.09,5.22,81328,0
2011-08-01,5.31,5.35,4.89,4.98,173593,0
2011-08-02,4.91,5.08,4.85,4.85,184894,0
2011-08-03,4.87,5.21,4.6,5.2,126572,0
2011-08-04,5.1,5.13,4.58,4.58,185568,0
2011-08-05,4.74,5.39,3.78,4.4,373600,0
2011-08-08,4.21,4.38,4.03,4.16,210918,0
2011-08-09,4.25,4.47,3.75,4.33,352340,0
2011-08-10,4.12,4.49,3.75,3.77,193612,0
2011-08-11,3.77,4.34,3.57,4.27,266206,0
2011-08-12,4.33,4.33,3.96,4.04,215842,0
2011-08-15,4.13,4.17,4.03,4.14,87404,0
2011-08-16,4.01,4.15,3.95,4.06,118507,0
2011-08-17,4.1,4.44,4.1,4.25,144913,0
2011-08-18,4.07,4.16,3.94,3.98,188983,0
2011-08-19,3.88,4.07,3.81,3.83,118804,0
2011-08-22,3.8,3.98,3.7,3.85,100268,0
2011-08-23,3.85,4.24,3.8,4.23,149472,0
2011-08-24,4.19,4.3,4.04,4.28,68904,0
2011-08-25,4.35,4.35,3.9,4.04,103351,0
2011-08-26,3.98,4.25,3.98,4.2,60717,0
2011-08-29,4.27,4.59,4.27,4.47,164763,0
2011-08-30,4.42,4.47,4.23,4.43,58379,0
2011-08-31,4.42,4.46,4.11,4.27,134377,0
2011-09-01,4.29,4.36,3.96,3.98,110107,0
2011-09-02,3.83,4.08,3.71,3.74,123749,0
2011-09-06,3.59,3.81,3.59,3.71,156294,0
2011-09-07,3.82,4,3.7,3.92,133137,0
2011-09-08,3.88,4,3.65,3.7,128697,0
2011-09-09,3.65,3.72,3.41,3.49,138732,0
2011-09-12,3.42,3.58,3.36,3.51,56407,0
2011-09-13,3.56,3.7,3.56,3.63,95863,0
2011-09-14,3.7,3.83,3.56,3.73,126784,0
2011-09-15,3.79,3.86,3.68,3.79,56538,0
2011-09-16,3.84,3.92,3.71,3.87,197242,0
2011-09-19,3.75,4.23,3.69,4.14,177832,0
2011-09-20,4.12,4.41,3.94,3.94,138298,0
2011-09-21,4.03,4.06,3.6,3.62,130580,0
2011-09-22,3.59,3.73,3.5,3.57,171880,0
2011-09-23,3.58,3.69,3.52,3.69,114689,0
2011-09-26,3.75,3.79,3.6,3.76,101790,0
2011-09-27,4.08,4.08,3.79,3.91,140167,0
2011-09-28,3.87,3.89,3.45,3.5,158524,0
2011-09-29,3.65,3.65,3.35,3.63,90831,0
2011-09-30,3.55,3.68,3.45,3.51,170311,0
2011-10-03,3.44,3.56,3.37,3.37,407830,0
2011-10-04,3.3,3.51,3.1,3.5,310026,0
2011-10-05,3.5,3.71,3.38,3.39,121767,0
2011-10-06,3.39,3.5,3.33,3.47,124140,0
2011-10-07,3.5,3.54,3.27,3.35,120699,0
2011-10-10,3.45,3.51,3.37,3.47,146682,0
2011-10-11,3.34,3.49,3.3,3.39,124352,0
2011-10-12,3.4,3.5,3.38,3.47,331268,0
2011-10-13,3.41,3.61,3.4,3.43,124913,0
2011-10-14,3.48,3.86,3.45,3.85,170160,0
2011-10-17,3.78,3.84,3.39,3.41,198795,0
2011-10-18,3.42,3.94,3.41,3.86,231542,0
2011-10-19,3.84,4.04,3.77,3.95,161983,0
2011-10-20,3.96,4.2,3.73,4.17,162528,0
2011-10-21,4.32,4.5,4.21,4.47,192440,0
2011-10-24,4.47,4.64,4.33,4.43,137473,0
2011-10-25,4.4,4.45,4.02,4.39,190791,0
2011-10-26,4.48,4.76,4.23,4.67,285271,0
2011-10-27,4.98,5.08,4.57,5.07,337433,0
2011-10-28,5.06,5.25,4.87,4.9,196512,0
2011-10-31,4.73,4.84,4.53,4.56,154839,0
2011-11-01,4.28,4.48,4.2,4.22,172014,0
2011-11-02,4.59,4.59,4.18,4.43,165400,0
2011-11-03,4.52,4.62,4.33,4.54,119203,0
2011-11-04,4.6,4.69,4.22,4.34,83382,0
2011-11-07,4.4,4.4,4.02,4.19,86812,0
2011-11-08,4.23,4.38,3.97,4.26,146301,0
2011-11-09,4.09,4.23,4.07,4.12,199855,0
2011-11-10,4.26,4.4,4.07,4.28,103569,0
2011-11-11,4.34,4.68,4.18,4.29,140888,0
2011-11-14,4.24,4.24,4.01,4.09,99637,0
2011-11-15,4.05,4.33,4,4.3,78380,0
2011-11-16,4.21,4.38,4.09,4.12,101258,0
2011-11-17,4.11,4.24,4.01,4.06,63535,0
2011-11-18,4.18,4.18,3.96,3.98,115701,0
2011-11-21,3.88,4.05,3.6,3.69,245925,0
2011-11-22,3.76,3.79,3.54,3.55,122542,0
2011-11-23,3.51,3.53,3.36,3.4,230822,0
2011-11-25,3.45,3.64,3.32,3.35,59918,0
2011-11-28,3.44,3.66,3.42,3.6,131999,0
2011-11-29,3.61,3.65,3.46,3.53,109127,0
2011-11-30,3.76,3.94,3.54,3.86,201667,0
2011-12-01,3.82,3.99,3.76,3.86,105071,0
2011-12-02,3.87,4,3.86,3.96,82730,0
2011-12-05,4.06,4.2,3.96,4.03,100766,0
2011-12-06,4.04,4.16,3.7,3.93,107976,0
2011-12-07,3.98,4.07,3.88,4.01,120571,0
2011-12-08,3.96,3.96,3.6,3.62,90086,0
2011-12-09,3.64,3.95,3.64,3.89,159884,0
2011-12-12,3.85,3.92,3.69,3.77,96491,0
2011-12-13,3.8,3.87,3.63,3.64,92408,0
2011-12-14,3.58,3.8,3.58,3.76,121990,0
2011-12-15,3.86,3.86,3.67,3.77,88490,0
2011-12-16,3.8,3.97,3.75,3.88,178528,0
2011-12-19,3.79,3.95,3.63,3.65,85823,0
2011-12-20,3.73,3.98,3.73,3.93,169333,0
2011-12-21,3.95,3.99,3.73,3.87,104871,0
2011-12-22,3.88,3.88,3.75,3.8,48778,0
2011-12-23,3.84,3.84,3.65,3.7,84560,0
2011-12-27,3.72,3.79,3.63,3.7,105521,0
2011-12-28,3.7,3.72,3.4,3.46,233048,0
2011-12-29,3.47,3.6,3.43,3.57,112227,0
2011-12-30,3.55,3.61,3.46,3.48,144879,0
2012-01-03,3.6,3.86,3.48,3.82,123644,0
2012-01-04,3.81,3.81,3.66,3.72,42840,0
2012-01-05,3.67,3.74,3.55,3.62,53690,0
2012-01-06,3.59,3.64,3.54,3.55,78355,0
2012-01-09,3.55,3.71,3.52,3.61,68975,0
2012-01-10,3.69,3.9,3.61,3.81,123914,0
2012-01-11,3.79,3.94,3.75,3.82,79653,0
2012-01-12,3.85,3.88,3.71,3.79,228947,0
2012-01-13,3.75,3.81,3.63,3.72,125816,0
2012-01-17,3.76,3.78,3.57,3.64,161729,0
2012-01-18,3.65,3.71,3.6,3.66,137589,0
2012-01-19,3.66,3.76,3.6,3.64,129170,0
2012-01-20,3.63,3.75,3.6,3.65,79352,0
2012-01-23,3.62,3.7,3.54,3.55,79576,0
2012-01-24,3.52,3.61,3.5,3.56,95812,0
2012-01-25,3.56,3.64,3.51,3.56,211750,0
2012-01-26,3.59,3.62,3.25,3.49,209431,0
2012-01-27,3.46,3.46,3.13,3.26,369489,0
2012-01-30,3.25,3.3,3.11,3.12,282286,0
2012-01-31,3.12,3.12,2.82,2.93,536854,0
2012-02-01,2.92,3.26,2.92,3.2,341742,0
2012-02-02,3.17,3.27,3.12,3.18,136295,0
2012-02-03,3.24,3.35,3.23,3.3,199620,0
2012-02-06,3.28,3.47,3.28,3.42,95815,0
2012-02-07,3.37,3.45,3.29,3.37,154218,0
2012-02-08,3.39,3.42,3.25,3.41,127249,0
2012-02-09,3.38,3.44,3.35,3.4,72977,0
2012-02-10,3.33,3.37,3.24,3.29,115008,0
2012-02-13,3.35,3.41,3.31,3.38,60470,0
2012-02-14,3.35,3.35,3.27,3.3,43256,0
2012-02-15,3.28,3.36,3.1,3.12,125267,0
2012-02-16,3.12,3.32,3.03,3.31,76790,0
2012-02-17,3.33,3.36,3.25,3.25,70766,0
2012-02-21,3.25,3.32,3.23,3.25,127475,0
2012-02-22,3.25,3.33,3.2,3.24,92272,0
2012-02-23,3.27,3.35,3.2,3.34,81586,0
2012-02-24,3.4,3.89,3.36,3.76,423329,0
2012-02-27,3.73,3.76,3.57,3.65,66174,0
2012-02-28,3.65,3.69,3.55,3.56,76304,0
2012-02-29,3.58,3.6,3.25,3.47,256156,0
2012-03-01,3.41,3.41,2.71,2.95,556541,0
2012-03-02,2.99,3.05,2.93,2.94,326285,0
2012-03-05,3.11,3.11,2.79,2.81,160641,0
2012-03-06,2.85,2.85,2.62,2.68,181047,0
2012-03-07,2.8,2.81,2.6,2.68,230132,0
2012-03-08,2.71,2.83,2.66,2.8,132966,0
2012-03-09,2.86,2.98,2.81,2.94,192623,0
2012-03-12,2.95,2.98,2.84,2.89,86554,0
2012-03-13,2.93,2.95,2.82,2.93,137706,0
2012-03-14,2.92,3.03,2.92,2.97,92335,0
2012-03-15,2.98,3.06,2.95,3.06,108906,0
2012-03-16,3.07,3.07,2.94,2.94,193960,0
2012-03-19,2.91,3.05,2.91,2.98,90083,0
2012-03-20,2.93,3.01,2.91,2.95,54966,0
2012-03-21,2.95,2.97,2.85,2.87,62754,0
2012-03-22,2.81,2.89,2.65,2.73,108384,0
2012-03-23,2.7,2.84,2.68,2.84,99760,0
2012-03-26,2.87,3.06,2.81,3.05,102835,0
2012-03-27,3.06,3.06,2.94,2.97,86570,0
2012-03-28,2.97,3.1,2.74,2.83,104747,0
2012-03-29,2.81,2.81,2.7,2.74,85955,0
2012-03-30,2.78,2.86,2.69,2.74,125290,0
2012-04-02,2.75,2.79,2.66,2.72,100261,0
2012-04-03,2.73,2.75,2.62,2.63,122344,0
2012-04-04,2.6,2.62,2.51,2.58,108456,0
2012-04-05,2.56,2.69,2.56,2.59,68958,0
2012-04-09,2.51,2.56,2.42,2.45,140822,0
2012-04-10,2.46,2.48,2.06,2.19,345320,0
2012-04-11,2.2,2.31,2.17,2.18,185958,0
2012-04-12,2.18,2.25,2.18,2.22,97445,0
2012-04-13,2.17,2.22,2.12,2.14,85077,0
2012-04-16,2.16,2.16,2.01,2.1,106070,0
2012-04-17,2.13,2.2,2.1,2.14,129045,0
2012-04-18,2.1,2.17,2.01,2.03,214904,0
2012-04-19,2.05,2.09,2.01,2.05,180366,0
2012-04-20,2.1,2.23,2.03,2.15,187147,0
2012-04-23,2.07,2.13,2.03,2.04,121912,0
2012-04-24,2.05,2.21,2.04,2.19,76766,0
2012-04-25,2.24,2.24,2.1,2.14,96699,0
2012-04-26,2.12,2.15,2.06,2.07,59904,0
2012-04-27,2.08,2.19,2.06,2.19,81956,0
2012-04-30,2.18,2.28,2.16,2.19,248111,0
2012-05-01,2.19,2.24,2.12,2.2,277378,0
2012-05-02,2.17,2.41,2.17,2.39,302202,0
2012-05-03,2.4,2.4,2.17,2.25,199496,0
2012-05-04,2.25,2.3,2.21,2.25,246723,0
2012-05-07,2.24,2.33,2.2,2.25,146456,0
2012-05-08,2.22,2.33,2.16,2.29,138816,0
2012-05-09,2.26,2.38,2.26,2.35,87683,0
2012-05-10,2.38,2.5,2.35,2.46,64601,0
2012-05-11,2.42,2.44,2.2,2.37,240471,0
2012-05-14,2.33,2.36,2.28,2.35,112990,0
2012-05-15,2.37,2.48,2.3,2.36,103604,0
2012-05-16,2.38,2.51,2.36,2.41,90852,0
2012-05-17,2.41,2.47,2.38,2.4,124896,0
2012-05-18,2.4,2.5,2.37,2.49,126125,0
2012-05-21,2.49,2.69,2.46,2.63,119231,0
2012-05-22,2.66,2.68,2.47,2.51,114507,0
2012-05-23,2.49,2.49,2.38,2.43,71714,0
2012-05-24,2.39,2.58,2.23,2.37,78366,0
2012-05-25,2.36,2.42,2.32,2.33,51226,0
2012-05-29,2.37,2.45,2.33,2.44,104091,0
2012-05-30,2.4,2.43,2.31,2.31,44980,0
2012-05-31,2.31,2.43,2.22,2.33,92976,0
2012-06-01,2.23,2.34,2.06,2.1,131148,0
2012-06-04,2.13,2.27,2.13,2.25,97598,0
2012-06-05,2.25,2.41,2.25,2.29,111863,0
2012-06-06,2.32,2.4,2.27,2.37,108465,0
2012-06-07,2.43,2.47,2.26,2.29,141000,0
2012-06-08,2.29,2.47,2.25,2.28,135459,0
2012-06-11,2.35,2.35,2.17,2.25,119667,0
2012-06-12,2.25,2.27,2.16,2.2,81780,0
2012-06-13,2.2,2.39,2.05,2.05,114257,0
2012-06-14,2.04,2.19,2,2.05,163382,0
2012-06-15,2.07,2.21,1.96,2.1,224780,0
2012-06-18,2.07,2.11,1.99,2.11,201596,0
2012-06-19,2.13,2.28,2.08,2.19,254517,0
2012-06-20,2.21,2.25,2.1,2.17,127809,0
2012-06-21,2.16,2.25,2.07,2.07,207388,0
2012-06-22,2.1,2.24,2.07,2.1,5446455,0
2012-06-25,2.15,2.36,2.03,2.21,225377,0
2012-06-26,2.23,2.27,2.19,2.21,69423,0
2012-06-27,2.21,2.36,2.16,2.27,88552,0
2012-06-28,2.26,2.34,2.19,2.32,75736,0
2012-06-29,2.39,2.39,2.29,2.35,58885,0
2012-07-02,2.36,2.45,2.32,2.41,90995,0
2012-07-03,2.41,2.47,2.4,2.46,45507,0
2012-07-05,2.47,2.65,2.45,2.59,156027,0
2012-07-06,2.56,2.59,2.48,2.5,55703,0
2012-07-09,2.53,2.53,2.42,2.45,82736,0
2012-07-10,2.45,2.45,2.34,2.36,61965,0
2012-07-11,2.39,2.39,2.32,2.34,19122,0
2012-07-12,2.37,2.45,2.29,2.38,131122,0
2012-07-13,2.4,2.45,2.37,2.4,11927,0
2012-07-16,2.39,2.41,2.32,2.35,25200,0
2012-07-17,2.32,2.327,2.16,2.18,68666,0
2012-07-18,2.18,2.27,2.18,2.27,42284,0
2012-07-19,2.39,2.39,2.23,2.26,22878,0
2012-07-20,2.24,2.32,2.21,2.29,30807,0
2012-07-23,2.3,2.34,2.14,2.14,77805,0
2012-07-24,2.11,2.12,2.01,2.02,103450,0
2012-07-25,2.04,2.16,2.02,2.1,35473,0
2012-07-26,2.13,2.21,2.1,2.1,17097,0
2012-07-27,2.11,2.2,2.06,2.09,48052,0
2012-07-30,2.11,2.16,2.02,2.05,18438,0
2012-07-31,2.06,2.12,2.02,2.06,28561,0
2012-08-01,2.05,2.09,2.01,2.02,39485,0
2012-08-02,2.03,2.09,2.01,2.02,24231,0
2012-08-03,2.1,2.11,2.04,2.05,34349,0
2012-08-06,2.04,2.17,2.03,2.16,83884,0
2012-08-07,2.2,2.3,2.17,2.25,71653,0
2012-08-08,2.21,2.25,2.06,2.11,34937,0
2012-08-09,2.08,2.11,2,2.05,80358,0
2012-08-10,2.05,2.05,1.96,1.98,57205,0
2012-08-13,2,2,1.93,1.98,73841,0
2012-08-14,2,2.01,1.85,1.87,67659,0
2012-08-15,1.88,1.92,1.86,1.86,43581,0
2012-08-16,1.88,1.93,1.85,1.905,37590,0
2012-08-17,1.91,1.94,1.8,1.88,128605,0
2012-08-20,1.88,1.91,1.8,1.82,41397,0
2012-08-21,1.8,1.85,1.75,1.81,1145125,0
2012-08-22,1.78,1.86,1.72,1.79,195061,0
2012-08-23,1.79,1.79,1.72,1.74,817046,0
2012-08-24,1.75,1.85,1.74,1.83,416656,0
2012-08-27,1.83,1.9,1.83,1.87,100263,0
2012-08-28,1.85,1.95,1.85,1.95,51220,0
2012-08-29,1.96,1.96,1.9,1.91,15644,0
2012-08-30,1.88,1.9,1.87,1.9,14616,0
2012-08-31,1.93,1.96,1.83,1.9,54506,0
2012-09-04,1.9,1.91,1.8,1.84,73278,0
2012-09-05,1.81,1.91,1.81,1.85,106333,0
2012-09-06,1.89,1.89,1.85,1.88,48486,0
2012-09-07,1.86,1.95,1.86,1.88,77824,0
2012-09-10,1.88,1.96,1.87,1.87,71815,0
2012-09-11,1.93,1.98,1.9,1.93,84180,0
2012-09-12,1.93,2.04,1.93,2.02,126758,0
2012-09-13,2.01,2.2,2.01,2.06,89695,0
2012-09-14,2.09,2.15,2.05,2.09,55936,0
2012-09-17,2.14,2.14,2.04,2.09,29800,0
2012-09-18,2.11,2.15,2.02,2.03,38400,0
2012-09-19,2.07,2.13,2.01,2.01,62695,0
2012-09-20,2,2.03,1.93,1.95,85016,0
2012-09-21,1.98,2.13,1.93,2.02,163920,0
2012-09-24,2.04,2.13,1.96,2.02,60108,0
2012-09-25,2.06,2.06,1.95,1.95,40187,0
2012-09-26,2,2,1.92,1.92,61965,0
2012-09-27,1.96,2,1.93,1.96,16996,0
2012-09-28,1.95,1.99,1.9,1.9,23029,0
2012-10-01,1.91,2.13,1.9,1.91,60854,0
2012-10-02,1.91,1.95,1.86,1.86,34976,0
2012-10-03,1.85,1.94,1.8,1.82,64890,0
2012-10-04,1.8,1.83,1.74,1.81,155940,0
2012-10-05,1.79,1.9078,1.75,1.87,36532,0
2012-10-08,1.84,2.0022,1.8,1.92,65985,0
2012-10-09,2,2.04,1.9,1.95,85381,0
2012-10-10,1.93,2.07,1.86,1.88,143873,0
2012-10-11,1.93,1.97,1.86,1.97,38658,0
2012-10-12,2,2,1.85,1.9,68683,0
2012-10-15,1.91,1.986,1.91,1.96,64849,0
2012-10-16,2,2,1.9,1.94,75404,0
2012-10-17,1.93,1.96,1.86,1.95,26408,0
2012-10-18,1.92,1.97,1.9,1.92,21635,0
2012-10-19,1.92,1.95,1.86,1.9,74356,0
2012-10-22,1.91,1.98,1.86,1.92,26417,0
2012-10-23,1.88,1.98,1.81,1.83,162211,0
2012-10-24,1.86,1.89,1.8,1.89,50047,0
2012-10-25,1.88,1.91,1.8,1.8,48313,0
2012-10-26,1.77,1.88,1.77,1.79,32635,0
2012-10-31,1.77,1.82,1.73,1.74,118696,0
2012-11-01,1.77,1.859,1.74,1.79,56174,0
2012-11-02,1.79,1.83,1.74,1.8,29156,0
2012-11-05,1.83,1.8399,1.7,1.71,97159,0
2012-11-06,1.71,1.75,1.7,1.72,74036,0
2012-11-07,1.72,1.73,1.67,1.67,48579,0
2012-11-08,1.86,1.87,1.65,1.73,97740,0
2012-11-09,1.73,1.8,1.66,1.74,46463,0
2012-11-12,1.73,1.84,1.67,1.8,102190,0
2012-11-13,1.88,1.89,1.81,1.85,22971,0
2012-11-14,1.85,1.85,1.79,1.8,12593,0
2012-11-15,1.79,1.87,1.75,1.75,125145,0
2012-11-16,1.76,1.83,1.7,1.72,956400,0
2012-11-19,1.78,1.78,1.65,1.71,53550,0
2012-11-20,1.7,1.7,1.65,1.67,29132,0
2012-11-21,1.69,1.799,1.67,1.72,156189,0
2012-11-23,1.76,1.8,1.71,1.73,59901,0
2012-11-26,1.73,1.84,1.6984,1.71,49749,0
2012-11-27,1.73,1.84,1.7,1.7,62535,0
2012-11-28,1.7,1.77,1.7,1.73,42500,0
2012-11-29,1.75,1.76,1.68,1.7,50181,0
2012-11-30,1.69,1.74,1.67,1.73,900154,0
2012-12-03,1.74,1.77,1.69,1.71,48996,0
2012-12-04,1.72,1.76,1.65,1.73,266115,0
2012-12-05,1.74,1.93,1.71,1.88,209302,0
2012-12-06,1.9,1.95,1.82,1.82,75891,0
2012-12-07,1.82,1.88,1.74,1.82,44429,0
2012-12-10,1.82,1.89,1.77,1.83,96617,0
2012-12-11,1.83,1.84,1.71,1.76,53560,0
2012-12-12,1.76,1.8,1.7,1.75,134754,0
2012-12-13,1.75,1.77,1.74,1.75,42351,0
2012-12-14,1.75,1.77,1.7,1.74,258256,0
2012-12-17,1.73,1.78,1.69,1.74,139431,0
2012-12-18,1.74,1.79,1.71,1.74,174569,0
2012-12-19,1.75,1.79,1.68,1.75,64773,0
2012-12-20,1.74,1.7699,1.69,1.72,204813,0
2012-12-21,1.72,1.78,1.68,1.74,123396,0
2012-12-24,1.7,1.76,1.66,1.7,72204,0
2012-12-26,1.7,1.7,1.61,1.64,103130,0
2012-12-27,1.68,1.68,1.55,1.61,275979,0
2012-12-28,1.63,1.67,1.56,1.62,103295,0
2012-12-31,1.62,1.68,1.6,1.68,100011,0
2013-01-02,1.69,1.75,1.61,1.75,53664,0
2013-01-03,1.81,1.82,1.6701,1.75,83852,0
2013-01-04,1.75,1.79,1.73,1.77,20756,0
2013-01-07,1.77,1.82,1.75,1.76,36898,0
2013-01-08,1.75,1.755,1.72,1.72,12207,0
2013-01-09,1.72,1.75,1.71,1.71,19488,0
2013-01-10,1.7,1.75,1.7,1.72,35636,0
2013-01-11,1.74,1.78,1.7,1.7,25111,0
2013-01-14,1.69,1.77,1.68,1.73,28266,0
2013-01-15,1.7,1.72,1.65,1.66,57521,0
2013-01-16,1.7,1.72,1.67,1.68,80872,0
2013-01-17,1.69,1.69,1.62,1.65,58281,0
2013-01-18,1.65,1.67,1.6399,1.64,80309,0
2013-01-22,1.62,1.67,1.6,1.67,180525,0
2013-01-23,1.65,1.7,1.61,1.67,161025,0
2013-01-24,1.67,1.675,1.65,1.65,63129,0
2013-01-25,1.66,1.69,1.53,1.66,188950,0
2013-01-28,1.69,1.8,1.63,1.75,130955,0
2013-01-29,1.73,1.8,1.73,1.79,32377,0
2013-01-30,1.8,1.8,1.7301,1.77,38822,0
2013-01-31,1.73,1.82,1.73,1.77,31045,0
2013-02-01,1.8,1.82,1.73,1.78,97935,0
2013-02-04,1.8,1.82,1.7772,1.815,39500,0
2013-02-05,1.83,1.91,1.82,1.89,93842,0
2013-02-06,1.89,2.14,1.89,2.11,307080,0
2013-02-07,2.1,2.22,1.9,2.2,183239,0
2013-02-08,2.19,2.25,2.09,2.11,171504,0
2013-02-11,2.05,2.25,2.05,2.15,171778,0
2013-02-12,2.18,2.2,2.1097,2.17,114062,0
2013-02-13,2.15,2.18,2.1,2.13,100125,0
2013-02-14,2.12,2.18,2.1,2.17,102625,0
2013-02-15,2.12,2.38,2.02,2.22,422080,0
2013-02-19,2.2,2.28,2.12,2.18,64296,0
2013-02-20,2.19,2.2,2.1,2.17,146645,0
2013-02-21,2.18,2.24,2.16,2.22,186370,0
2013-02-22,2.22,2.38,2.18,2.35,373476,0
2013-02-25,2.36,2.48,2.36,2.39,529222,0
2013-02-26,2.41,2.45,2.3101,2.33,128364,0
2013-02-27,2.35,2.4,2.25,2.35,341156,0
2013-02-28,2.35,2.57,2.35,2.41,145442,0
2013-03-01,2.66,2.68,2.22,2.41,241502,0
2013-03-04,2.43,2.5,2.2101,2.4,236001,0
2013-03-05,2.49,2.49,2.33,2.43,446681,0
2013-03-06,2.41,2.4989,2.38,2.48,167618,0
2013-03-07,2.48,2.63,2.48,2.59,115698,0
2013-03-08,2.59,2.8,2.53,2.77,474313,0
2013-03-11,2.8,2.94,2.73,2.77,348791,0
2013-03-12,2.8,2.8399,2.71,2.75,116783,0
2013-03-13,2.75,2.78,2.65,2.71,105400,0
2013-03-14,2.75,2.82,2.66,2.79,110757,0
2013-03-15,2.67,2.67,2.1,2.2,804839,0
2013-03-18,2.13,2.39,2.09,2.36,323649,0
2013-03-19,2.33,2.4,2.24,2.26,148344,0
2013-03-20,2.24,2.34,2.24,2.33,67067,0
2013-03-21,2.33,2.36,2.26,2.28,2455509,0
2013-03-22,2.29,2.39,2.26,2.36,250058,0
2013-03-25,2.34,2.34,2.2,2.25,165139,0
2013-03-26,2.23,2.25,2.14,2.2,86727,0
2013-03-27,2.2,2.2,2.05,2.07,121733,0
2013-03-28,2.06,2.16,2.03,2.11,70962,0
2013-04-01,2.14,2.15,2.07,2.11,174282,0
2013-04-02,2.09,2.13,2.07,2.08,20579,0
2013-04-03,2.11,2.17,2.05,2.1,123787,0
2013-04-04,2.09,2.1,2.06,2.06,14005,0
2013-04-05,2.07,2.12,2.04,2.08,61215,0
2013-04-08,2,2.1,1.95,2.02,84377,0
2013-04-09,2,2.1,2,2.08,43184,0
2013-04-10,2.08,2.11,2.04,2.04,159302,0
2013-04-11,2.06,2.229,2.03,2.15,484377,0
2013-04-12,2.18,2.18,2.1,2.11,394520,0
2013-04-15,2.1,2.1,2.04,2.05,31906,0
2013-04-16,2.09,2.1,2.05,2.07,42414,0
2013-04-17,2.12,2.12,2.05,2.06,41529,0
2013-04-18,2.09,2.16,2.05,2.07,17542,0
2013-04-19,2.06,2.1,2.03,2.03,31354,0
2013-04-22,2.02,2.02,1.92,1.99,37985,0
2013-04-23,2.01,2.015,1.98,2,38023,0
2013-04-24,2.05,2.05,1.9,1.9,104894,0
2013-04-25,1.95,2.075,1.95,1.97,1024477,0
2013-04-26,1.99,1.99,1.91,1.93,322358,0
2013-04-29,1.96,2.16,1.96,2.04,570810,0
2013-04-30,2.04,2.08,2.03,2.05,47236,0
2013-05-01,1.95,2.1,1.95,2.06,155553,0
2013-05-02,2.06,2.08,1.99,2,88622,0
2013-05-03,2.01,2.06,2.01,2.05,21405,0
2013-05-06,2.05,2.11,2.04,2.04,40925,0
2013-05-07,2.004,2.13,2.004,2.05,43690,0
2013-05-08,2.03,2.03,1.94,1.99,102374,0
2013-05-09,2,2.02,1.94,1.98,232188,0
2013-05-10,1.99,2.08,1.99,2.05,325272,0
2013-05-13,2.01,2.12,2.01,2.1,141280,0
2013-05-14,2.12,2.24,2.11,2.19,277520,0
2013-05-15,2.2,2.209,2.1,2.18,48446,0
2013-05-16,2.14,2.14,2.08,2.1,30073,0
2013-05-17,2.09,2.13,2.08,2.09,21990,0
2013-05-20,2.1,2.12,2.08,2.11,27491,0
2013-05-21,2.085,2.085,1.97,2.02,77783,0
2013-05-22,2.0199,2.03,1.995,2.01,40119,0
2013-05-23,1.98,2.01,1.93,1.95,51441,0
2013-05-24,1.95,1.95,1.81,1.9,100497,0
2013-05-28,1.93,1.95,1.91,1.93,115109,0
2013-05-29,1.93,2.08,1.93,2.04,46404,0
2013-05-30,2.07,2.07,1.94,2,29365,0
2013-05-31,2.03,2.1,1.98,2.07,83541,0
2013-06-03,2.1,2.11,2.04,2.06,118363,0
2013-06-04,2.04,2.1,2,2.08,174449,0
2013-06-05,2.1,2.11,2.01,2.03,271405,0
2013-06-06,2.05,2.15,2.05,2.13,116620,0
2013-06-07,2.1,2.26,2.1,2.2,185571,0
2013-06-10,2.21,2.22,2.15,2.15,67201,0
2013-06-11,2.2,2.2,2.09,2.1,54335,0
2013-06-12,2.15,2.15,2.08,2.1,37956,0
2013-06-13,2.08,2.12,2.08,2.11,27513,0
2013-06-14,2.15,2.21,2.13,2.18,72255,0
2013-06-17,2.21,2.24,2.15,2.21,157521,0
2013-06-18,2.22,2.23,2.11,2.12,121397,0
2013-06-19,2.13,2.15,2.084,2.13,23915,0
2013-06-20,2.08,2.11,1.93,2.01,69616,0
2013-06-21,2,2.02,1.92,1.95,67022,0
2013-06-24,1.92,1.9375,1.81,1.86,54329,0
2013-06-25,1.87,2.05,1.87,1.92,46032,0
2013-06-26,2.04,2.13,1.93,2.06,124540,0
2013-06-27,2.1,2.13,1.91,2.1,72285,0
2013-06-28,2.08,2.18,1.99,2.18,145835,0
2013-07-01,2.16,2.22,2.125,2.18,94381,0
2013-07-02,2.16,2.205,2.1,2.15,101960,0
2013-07-03,2.17,2.17,2.1,2.1,25876,0
2013-07-05,2.15,2.19,2.14,2.16,11554,0
2013-07-08,2.15,2.21,2.06,2.13,36253,0
2013-07-09,2.12,2.17,2.1,2.1,94995,0
2013-07-10,2.11,2.12,2.04,2.1,11350,0
2013-07-11,2.13,2.21,2.09,2.19,62653,0
2013-07-12,2.12,2.2,2.11,2.2,46371,0
2013-07-15,2.2,2.21,2.1648,2.2,108130,0
2013-07-16,2.18,2.21,2.18,2.18,30373,0
2013-07-17,2.16,2.2,2.16,2.2,45240,0
2013-07-18,2.18,2.21,2.15,2.2,233607,0
2013-07-19,2.2001,2.35,2.2001,2.35,77564,0
2013-07-22,2.31,2.7,2.31,2.48,214068,0
2013-07-23,2.51,2.55,2.36,2.51,52704,0
2013-07-24,2.5,2.5,2.4,2.43,24461,0
2013-07-25,2.5,2.54,2.47,2.52,121845,0
2013-07-26,2.4389,3.03,2.4389,2.65,1231259,0
2013-07-29,2.62,2.71,2.59,2.66,92867,0
2013-07-30,2.67,2.88,2.6,2.67,138799,0
2013-07-31,2.71,2.81,2.61,2.64,130279,0
2013-08-01,2.64,2.84,2.6,2.77,181832,0
2013-08-02,2.75,3.84,2.692,3.78,1956535,0
2013-08-05,3.7,3.72,3.17,3.23,396981,0
2013-08-06,3.22,3.53,3.2,3.43,234973,0
2013-08-07,3.45,3.4746,3.24,3.25,124452,0
2013-08-08,3.23,3.38,3.1901,3.31,53535,0
2013-08-09,3.32,3.41,3.2,3.25,71953,0
2013-08-12,3.27,3.34,3.1,3.25,58236,0
2013-08-13,3.28,3.55,3.25,3.36,183269,0
2013-08-14,3.44,3.54,3.28,3.41,88034,0
2013-08-15,3.35,3.35,3.19,3.19,72763,0
2013-08-16,3.23,3.23,2.95,3.02,198964,0
2013-08-19,3.04,3.05,2.95,3.02,87726,0
2013-08-20,2.99,3.13,2.97,3.12,67258,0
2013-08-21,3.08,3.24,3.08,3.11,35671,0
2013-08-22,3.14,3.21,3.0785,3.17,10274,0
2013-08-23,3.14,3.3,3.0601,3.21,42709,0
2013-08-26,3.26,3.27,3.181,3.2,51991,0
2013-08-27,3.0901,3.22,3.0901,3.19,51153,0
2013-08-28,3.19,3.34,3.07,3.32,109761,0
2013-08-29,3.31,3.34,3.22,3.23,21683,0
2013-08-30,3.2,3.25,3.15,3.21,24173,0
2013-09-03,3.13,3.32,3.12,3.21,44416,0
2013-09-04,3.23,3.31,3.17,3.27,32484,0
2013-09-05,3.25,3.43,3.22,3.36,47491,0
2013-09-06,3.42,3.5,3.38,3.41,46562,0
2013-09-09,3.45,3.45,3.31,3.36,38850,0
2013-09-10,3.33,3.4,3.24,3.33,31933,0
2013-09-11,3.4,3.45,3.35,3.39,21063,0
2013-09-12,3.4,3.5,3.27,3.4,72267,0
2013-09-13,3.37,3.48,3.37,3.43,7201,0
2013-09-16,3.49,3.51,3.41,3.48,58405,0
2013-09-17,3.45,3.6,3.45,3.56,41178,0
2013-09-18,3.58,3.58,3.42,3.5,67209,0
2013-09-19,3.52,3.58,3.39,3.5,42286,0
2013-09-20,3.48,3.58,3.4,3.58,46845,0
2013-09-23,3.55,3.65,3.41,3.65,99549,0
2013-09-24,3.65,3.67,3.45,3.55,38100,0
2013-09-25,3.56,3.58,3.45,3.56,35600,0
2013-09-26,3.54,3.58,3.51,3.57,42700,0
2013-09-27,3.54,3.65,3.54,3.63,28700,0
2013-09-30,3.58,3.63,3.53,3.53,29200,0
2013-10-01,3.5,3.64,3.45,3.58,44300,0
2013-10-02,3.53,3.57,3.44,3.47,28000,0
2013-10-03,3.47,3.47,3.4,3.41,30800,0
2013-10-04,3.41,3.46,3.4,3.46,11700,0
2013-10-07,3.4,3.7,3.35,3.7,108200,0
2013-10-08,3.72,3.75,3.42,3.42,67800,0
2013-10-09,3.42,3.48,3.36,3.38,83400,0
2013-10-10,3.4,3.55,3.27,3.54,131100,0
2013-10-11,3.55,3.55,3.44,3.52,14600,0
2013-10-14,3.43,3.64,3.43,3.62,76200,0
2013-10-15,3.65,3.7,3.6,3.7,37400,0
2013-10-16,3.7,4.23,3.65,4.15,255800,0
2013-10-17,4.14,4.4,4.04,4.2,225928,0
2013-10-18,4.2,4.22,4.14,4.2,68300,0
2013-10-21,4.1,4.15,3.85,3.98,166400,0
2013-10-22,4.05,4.07,3.71,3.73,155500,0
2013-10-23,3.67,3.74,3.63,3.68,109500,0
2013-10-24,3.69,3.74,3.56,3.73,121100,0
2013-10-25,3.73,3.74,3.6,3.7,70500,0
2013-10-28,3.74,3.92,3.7,3.86,70700,0
2013-10-29,3.88,3.9,3.65,3.85,450300,0
2013-10-30,3.85,3.9,3.77,3.79,59900,0
2013-10-31,3.79,3.79,3.61,3.7,109051,0
2013-11-01,3.7,3.77,3.66,3.71,36700,0
2013-11-04,3.68,4,3.68,3.99,161200,0
2013-11-05,3.94,4.07,3.85,4.05,87700,0
2013-11-06,4.06,4.07,3.86,3.91,55100,0
2013-11-07,3.96,4.14,3.93,4.03,98600,0
2013-11-08,4.01,4.06,3.98,3.98,52928,0
2013-11-11,4,4.1,3.88,4,37000,0
2013-11-12,4.04,4.88,3.86,4.31,587800,0
2013-11-13,4.3,4.3,3.88,4.11,231000,0
2013-11-14,4.09,4.13,3.91,4.05,65900,0
2013-11-15,4.05,4.14,3.94,4.14,104300,0
2013-11-18,4.16,4.21,4.019,4.1,256018,0
2013-11-19,4.13,4.15,3.97,4.1,71200,0
2013-11-20,4.11,4.11,3.95,3.97,86000,0
2013-11-21,3.98,4.2,3.95,4.12,92202,0
2013-11-22,4.08,4.15,4.04,4.15,25700,0
2013-11-25,4.11,4.21,4.06,4.15,35900,0
2013-11-26,4.1,4.17,4.1,4.13,41500,0
2013-11-27,4.13,4.2,4.1,4.2,32900,0
2013-11-29,4.2,4.21,4.141,4.21,7686,0
2013-12-02,4.17,4.21,4.14,4.21,39500,0
2013-12-03,4.16,4.6,4.06,4.16,895400,0
2013-12-04,4.1,4.18,3.93,4.18,122600,0
2013-12-05,4.17,4.21,4.03,4.04,43400,0
2013-12-06,4.05,4.19,4.04,4.15,70608,0
2013-12-09,4.05,4.22,4.04,4.21,120300,0
2013-12-10,4.23,4.6,4.21,4.55,372926,0
2013-12-11,4.56,4.56,4.43,4.43,144734,0
2013-12-12,4.4,4.5,4.29,4.45,60600,0
2013-12-13,4.43,4.5,4.4,4.46,17460,0
2013-12-16,4.5,4.5,4.43,4.47,68700,0
2013-12-17,4.49,4.54,4.31,4.31,48100,0
2013-12-18,4.3,4.53,4.23,4.38,44300,0
2013-12-19,4.4399,4.519,4.3684,4.42,60222,0
2013-12-20,4.41,4.71,4.33,4.71,147867,0
2013-12-23,4.8,5.38,4.75,4.98,321806,0
2013-12-24,4.98,5.27,4.98,5.18,51078,0
2013-12-26,5.17,5.24,4.96,5.07,72300,0
2013-12-27,5.12,5.19,4.96,5,48600,0
2013-12-30,5,5.12,4.91,5.05,37400,0
2013-12-31,5.04,5.14,4.99,5.06,44700,0
2014-01-02,5.26,5.26,5.1,5.16,136320,0
2014-01-03,5.15,5.2,5.12,5.15,106522,0
2014-01-06,5.15,5.26,5.1,5.2,213100,0
2014-01-07,5.1,5.27,5.1,5.2,270657,0
2014-01-08,5.2,5.42,5.17,5.26,169790,0
2014-01-09,5.33,5.57,5.24,5.5,187547,0
2014-01-10,5.52,5.7,5.45,5.63,125290,0
2014-01-13,5.66,5.7,5.545,5.69,128629,0
2014-01-14,5.71,6.68,5.71,6.67,390400,0
2014-01-15,6.52,7.5,6.5,7.04,774100,0
2014-01-16,7.16,7.26,6.73,7.06,244600,0
2014-01-17,7.1,7.42,7.06,7.3,172191,0
2014-01-21,7.39,7.3982,6.81,7.03,239519,0
2014-01-22,6.99,7.17,6.93,7.07,73200,0
2014-01-23,7.06,7.4,6.86,7.4,208900,0
2014-01-24,7.3,7.64,7.17,7.3,278400,0
2014-01-27,7.26,7.29,6.62,6.99,341800,0
2014-01-28,7.09,7.23,6.89,7.11,225400,0
2014-01-29,7.12,7.139,6.81,7.01,182846,0
2014-01-30,7.11,7.48,6.6,7.33,215800,0
2014-01-31,7.19,8.06,7.09,7.94,524100,0
2014-02-03,7.93,8.19,7.44,7.59,249657,0
2014-02-04,7.62,8,7.41,7.98,297373,0
2014-02-05,8.01,8.1,7.55,7.66,138459,0
2014-02-06,7.72,7.95,7.586,7.75,70135,0
2014-02-07,7.84,8.49,7.83,8.05,730700,0
2014-02-10,8.11,8.65,8.01,8.63,364135,0
2014-02-11,8.764,8.88,7.75,7.755,442099,0
2014-02-12,7.77,10.1,7.77,9.69,1870649,0
2014-02-13,9.85,10.62,9.2135,9.88,1753501,0
2014-02-14,9.89,10.1,9.62,9.78,704878,0
2014-02-18,9.98,9.98,9,9,638925,0
2014-02-19,9.05,9.31,8.18,8.49,734445,0
2014-02-20,8.44,9.18,8.22,8.9,426342,0
2014-02-21,9,9.11,8.71,8.77,304512,0
2014-02-24,8.87,9.72,8.826,9.17,436655,0
2014-02-25,9.152,9.2697,8.92,9.03,149059,0
2014-02-26,9.08,9.16,8.92,9.09,332855,0
2014-02-27,9.11,10.05,9.1,9.98,770663,0
2014-02-28,10.02,10.1,9.621,9.96,428219,0
2014-03-03,9.54,9.69,9.14,9.23,463534,0
2014-03-04,9.42,9.66,9.25,9.32,173966,0
2014-03-05,9.67,9.67,8.92,9.07,435391,0
2014-03-06,9.04,9.11,8.9,9.09,340153,0
2014-03-07,9.1,9.44,9.08,9.35,235400,0
2014-03-10,9.31,9.5,9.06,9.41,222463,0
2014-03-11,11,12.74,10.45,11.03,4615812,0
2014-03-12,11.1,11.38,10.3,11.16,1133254,0
2014-03-13,10.4,11.16,10.38,10.59,1364218,0
2014-03-14,10.48,10.79,10.04,10.18,582434,0
2014-03-17,10.27,10.38,9.41,9.47,1036890,0
2014-03-18,9.5,10.4,9.43,9.95,570786,0
2014-03-19,10.5,11.26,10.16,10.28,907536,0
2014-03-20,10.25,10.45,10.1,10.23,292902,0
2014-03-21,10.38,10.529,10.01,10.06,501931,0
2014-03-24,10.02,10.315,9.24,9.7,602965,0
2014-03-25,9.69,9.89,9.41,9.45,325890,0
2014-03-26,9.52,9.73,9.2,9.36,325400,0
2014-03-27,9.261,9.715,9.23,9.53,349121,0
2014-03-28,9.51,9.85,9.48,9.67,206731,0
2014-03-31,9.74,11,9.74,10.67,983868,0
2014-04-01,10.66,11.67,10.508,11.53,987991,0
2014-04-02,11.65,12.44,11.34,12.06,1325889,0
2014-04-03,11.97,12,11.14,11.55,1127391,0
2014-04-04,12.28,12.28,10.67,10.91,1062054,0
2014-04-07,10.91,11.38,10.34,10.55,733501,0
2014-04-08,10.5,10.57,10.06,10.21,721964,0
2014-04-09,11.08,11.5,10.56,10.79,1672329,0
2014-04-10,10.64,10.9,9.82,9.86,1040668,0
2014-04-11,9.7,9.75,9.13,9.19,1074955,0
2014-04-14,9.13,9.2,8.42,8.6,1175580,0
2014-04-15,8.75,8.83,7.56,8.16,1526875,0
2014-04-16,8.22,9.04,8.17,8.85,1070361,0
2014-04-17,8.67,9.13,8.51,9.05,773043,0
2014-04-21,8.87,9.62,8.75,9.31,488711,0
2014-04-22,9.13,9.39,9.04,9.29,394619,0
2014-04-23,9.32,9.34,9.07,9.24,292622,0
2014-04-24,9.31,9.43,8.97,9.07,342340,0
2014-04-25,9.02,9.02,8.55,8.65,347873,0
2014-04-28,8.68,8.98,8.4,8.48,382338,0
2014-04-29,8.57,8.69,8.35,8.54,286668,0
2014-04-30,8.52,8.565,7.98,8.19,568151,0
2014-05-01,8.25,8.47,7.32,7.52,1122719,0
2014-05-02,7.5,7.6499,7.19,7.5,751707,0
2014-05-05,7.402,7.72,7.203,7.59,505052,0
2014-05-06,7.51,7.52,6.83,6.93,553164,0
2014-05-07,6.95,7.1399,6.51,6.58,810153,0
2014-05-08,6.52,6.884,6.41,6.47,798165,0
2014-05-09,6.47,6.88,6.35,6.86,700812,0
2014-05-12,6.41,7.19,6.27,6.8,706004,0
2014-05-13,6.86,7.16,6.8,6.86,417958,0
2014-05-14,6.76,6.94,6.75,6.91,222136,0
2014-05-15,6.79,6.88,6.58,6.7,339998,0
2014-05-16,6.7,6.7,6.25,6.55,524616,0
2014-05-19,6.56,7.545,6.53,7.22,1101130,0
2014-05-20,7.12,7.19,6.75,6.77,360534,0
2014-05-21,6.8,6.99,6.65,6.76,333284,0
2014-05-22,6.69,6.78,6.54,6.75,321632,0
2014-05-23,6.78,6.96,6.64,6.88,212236,0
2014-05-27,7.06,7.33,6.92,7.29,635289,0
2014-05-28,7.3,7.34,6.83,6.92,359840,0
2014-05-29,6.9537,6.9537,6.8,6.84,304632,0
2014-05-30,6.85,6.88,6.7,6.86,301007,0
2014-06-02,7.06,7.57,6.85,7.46,968194,0
2014-06-03,7.32,7.74,7.25,7.44,798238,0
2014-06-04,7.42,7.95,7.35,7.83,602581,0
2014-06-05,7.93,8.44,7.85,8.39,1042262,0
2014-06-06,8.45,8.455,8.11,8.31,556127,0
2014-06-09,8.21,8.32,7.89,7.9,679979,0
2014-06-10,7.91,8.29,7.76,8.21,373000,0
2014-06-11,8.16,8.437,8.11,8.38,394856,0
2014-06-12,8.35,8.77,8.31,8.4,659556,0
2014-06-13,8.41,8.55,8.3,8.42,406463,0
2014-06-16,8.37,8.61,8.33,8.51,383149,0
2014-06-17,8.59,8.61,8.26,8.37,357356,0
2014-06-18,8.36,8.5,8.19,8.35,291110,0
2014-06-19,9,9.98,8.96,9.21,3173001,0
2014-06-20,9.25,9.57,9.05,9.43,1027973,0
2014-06-23,9.51,9.65,8.92,9.27,976364,0
2014-06-24,9.28,9.3,8.53,8.8,1318230,0
2014-06-25,8.73,9.035,8.63,8.77,526658,0
2014-06-26,8.61,9.05,8.61,8.9,490048,0
2014-06-27,8.8,8.99,8.15,8.5,6328797,0
2014-06-30,8.48,8.83,8.371,8.65,761138,0
2014-07-01,8.65,8.81,8.32,8.53,743162,0
2014-07-02,8.56,8.65,8.32,8.38,533900,0
2014-07-03,8.4,8.61,8.31,8.58,338327,0
2014-07-07,8.52,8.75,7.93,8.04,961476,0
2014-07-08,8.03,8.0375,7.662,7.79,780957,0
2014-07-09,7.85,8.17,7.79,8.07,519756,0
2014-07-10,7.72,8.18,7.72,8,527084,0
2014-07-11,7.97,8.16,7.97,8.04,230831,0
2014-07-14,8.13,8.177,7.933,8.12,277855,0
2014-07-15,8.12,8.216,7.88,7.9,380581,0
2014-07-16,7.94,8.085,7.79,7.83,339347,0
2014-07-17,7.79,7.94,7.41,7.44,593690,0
2014-07-18,7.42,7.92,7.29,7.87,487650,0
2014-07-21,7.82,7.91,7.7,7.86,360125,0
2014-07-22,7.91,8.01,7.69,7.77,432707,0
2014-07-23,7.83,7.83,7.55,7.59,242336,0
2014-07-24,7.64,7.69,7.48,7.49,363848,0
2014-07-25,7.45,7.48,7.2,7.31,482765,0
2014-07-28,7.32,7.39,7.05,7.22,501800,0
2014-07-29,7.23,7.45,7.14,7.38,225157,0
2014-07-30,7.36,7.47,7.23,7.3,461554,0
2014-07-31,7.15,7.8475,6.86,7.055,690459,0
2014-08-01,6.91,7.06,6.42,6.79,1245044,0
2014-08-04,6.84,6.98,6.54,6.7,445272,0
2014-08-05,6.601,6.98,6.601,6.71,424601,0
2014-08-06,6.66,6.91,6.64,6.9,284474,0
2014-08-07,6.9,7.04,6.725,6.83,294743,0
2014-08-08,6.89,6.99,6.77,6.95,193596,0
2014-08-11,7.04,7.61,6.9301,7.51,566122,0
2014-08-12,7.48,7.5,7.18,7.25,312970,0
2014-08-13,7.26,7.439,7.24,7.39,207896,0
2014-08-14,7.38,7.56,7.278,7.56,234801,0
2014-08-15,7.65,7.85,7.4617,7.76,386477,0
2014-08-18,7.86,7.99,7.64,7.82,357042,0
2014-08-19,7.83,7.96,7.73,7.84,243205,0
2014-08-20,7.8,8.01,7.71,7.77,235994,0
2014-08-21,7.78,7.81,7.39,7.71,265719,0
2014-08-22,7.69,7.82,7.5246,7.62,144643,0
2014-08-25,7.66,7.8,7.47,7.47,173082,0
2014-08-26,7.47,7.93,7.4,7.87,288906,0
2014-08-27,7.86,8.1,7.77,7.99,160946,0
2014-08-28,7.9,8.1124,7.86,7.88,186797,0
2014-08-29,7.9,8.14,7.83,8.13,202854,0
2014-09-02,7.94,8.23,7.94,8.15,373766,0
2014-09-03,8.22,8.22,7.92,8.03,182846,0
2014-09-04,8.04,8.1,7.74,7.78,169265,0
2014-09-05,7.74,7.85,7.55,7.83,160981,0
2014-09-08,7.83,8.23,7.78,8.19,219437,0
2014-09-09,8.13,8.29,7.9249,8.1,295409,0
2014-09-10,8.1,9.2,8.05,9.04,1282178,0
2014-09-11,8.97,9.76,8.85,9.67,1092598,0
2014-09-12,9.65,10.11,9.65,9.89,985207,0
2014-09-15,9.85,9.85,8.81,8.89,523051,0
2014-09-16,8.86,9.01,8.5201,8.86,516589,0
2014-09-17,8.95,9,8.51,8.6,410074,0
2014-09-18,8.65,8.91,8.61,8.81,309590,0
2014-09-19,8.89,8.96,8.32,8.4,478062,0
2014-09-22,8.34,8.34,8.02,8.1,304846,0
2014-09-23,8.06,8.51,8.06,8.48,383567,0
2014-09-24,8.5,9.368,8.5,9.27,632083,0
2014-09-25,9.25,9.27,8.82,9.01,371804,0
2014-09-26,9.09,9.38,8.95,9.24,377036,0
2014-09-29,9.07,9.34,8.7,8.83,383134,0
2014-09-30,8.84,8.92,8.19,8.2,435438,0
2014-10-01,8.16,8.361,7.66,7.69,783896,0
2014-10-02,7.72,8.62,7.7,8.49,622531,0
2014-10-03,8.59,8.62,8.14,8.21,396262,0
2014-10-06,8.26,8.36,7.6,7.62,689702,0
2014-10-07,7.55,7.71,7.44,7.61,419583,0
2014-10-08,7.56,7.76,7.25,7.7,507620,0
2014-10-09,7.67,7.8702,6.9,7,1144079,0
2014-10-10,6.96,7.262,6.82,7.04,531635,0
2014-10-13,7.08,7.1575,6.8,6.87,461047,0
2014-10-14,6.98,7.25,6.76,6.87,393589,0
2014-10-15,6.76,7.25,6.555,7.18,487202,0
2014-10-16,7,7.43,6.95,7.33,482921,0
2014-10-17,7.46,7.53,7.24,7.37,480478,0
2014-10-20,7.35,7.75,7.21,7.66,468402,0
2014-10-21,7.72,8.1299,7.58,8.05,587463,0
2014-10-22,8.1,8.1,7.69,7.72,370339,0
2014-10-23,7.85,7.85,7.5001,7.6,342666,0
2014-10-24,7.56,7.6299,7.35,7.58,246041,0
2014-10-27,7.5,7.74,7.3,7.68,308430,0
2014-10-28,7.72,7.98,7.58,7.965,355631,0
2014-10-29,7.95,7.99,7.62,7.66,278976,0
2014-10-30,7.61,7.7,7.422,7.51,318529,0
2014-10-31,7.71,7.99,7.57,7.92,556122,0
2014-11-03,7.98,8.22,7.9,7.97,472071,0
2014-11-04,7.95,8.07,7.35,7.49,455210,0
2014-11-05,7.56,7.61,7.03,7.12,582522,0
2014-11-06,5.3,7.07,4.77,6.4,4737518,0
2014-11-07,6.21,6.45,5.73,5.81,1209936,0
2014-11-10,5.8,6.1,5.55,6.01,1093142,0
2014-11-11,5.98,6.01,5.89,5.91,371205,0
2014-11-12,5.88,5.9,5.65,5.84,368966,0
2014-11-13,5.88,5.98,5.5,5.61,416526,0
2014-11-14,5.55,5.65,5.47,5.47,312152,0
2014-11-17,5.44,5.48,5.11,5.16,679481,0
2014-11-18,5.17,5.38,5.14,5.34,457311,0
2014-11-19,5.31,5.42,5.09,5.4,548797,0
2014-11-20,5.38,5.45,5.26,5.39,396012,0
2014-11-21,5.52,5.52,5.3,5.33,474110,0
2014-11-24,5.34,5.54,5.31,5.35,383194,0
2014-11-25,5.34,5.41,5.23,5.29,317063,0
2014-11-26,5.25,5.49,5.21,5.45,345767,0
2014-11-28,5.52,6.035,5.41,5.82,717246,0
2014-12-01,5.8,5.81,5.44,5.5,573219,0
2014-12-02,5.48,5.528,5.28,5.34,378821,0
2014-12-03,5.32,5.57,5.31,5.44,303787,0
2014-12-04,5.42,5.49,5.29,5.33,195631,0
2014-12-05,5.41,5.62,5.34,5.47,317990,0
2014-12-08,5.38,5.65,5.295,5.3,330833,0
2014-12-09,5.22,5.7,5.22,5.66,265155,0
2014-12-10,5.62,5.7,5.31,5.36,357190,0
2014-12-11,5.39,5.57,5.27,5.34,426444,0
2014-12-12,5.26,5.45,5.24,5.35,332472,0
2014-12-15,5.31,5.48,5.26,5.275,380858,0
2014-12-16,5.27,5.47,5.15,5.19,390702,0
2014-12-17,5.22,5.65,5.21,5.635,296619,0
2014-12-18,5.77,6.15,5.68,6.05,403617,0
2014-12-19,6.04,6.26,5.85,6.22,339919,0
2014-12-22,6.25,6.25,5.935,6.01,360056,0
2014-12-23,6.07,6.07,5.585,5.61,326202,0
2014-12-24,5.61,5.98,5.56,5.95,162913,0
2014-12-26,5.82,6.3,5.82,6.27,281638,0
2014-12-29,6.26,6.41,5.91,6.1,357992,0
2014-12-30,6.01,6.41,5.9464,6.04,484545,0
2014-12-31,6.09,6.12,5.88,6.01,250797,0
2015-01-02,6.09,6.12,5.8,6.08,253430,0
2015-01-05,5.96,6.39,5.92,6.07,258150,0
2015-01-06,6.08,6.12,5.55,5.58,353056,0
2015-01-07,5.77,5.77,5.49,5.66,395456,0
2015-01-08,5.61,5.9,5.61,5.71,232235,0
2015-01-09,5.7,5.92,5.62,5.85,280393,0
2015-01-12,5.83,5.92,5.6,5.65,249717,0
2015-01-13,5.75,5.87,5.4601,5.61,445042,0
2015-01-14,5.75,5.75,5.415,5.45,267721,0
2015-01-15,5.46,5.49,5.18,5.31,280303,0
2015-01-16,5.29,5.57,5.26,5.36,192719,0
2015-01-20,5.34,5.42,5.02,5.24,340967,0
2015-01-21,5.15,5.46,5.15,5.27,435828,0
2015-01-22,5.3,5.88,5.16,5.87,370390,0
2015-01-23,5.4,5.65,5.2,5.51,482420,0
2015-01-26,5.45,5.57,5.4,5.535,161778,0
2015-01-27,5.42,5.61,5.35,5.39,245093,0
2015-01-28,5.42,5.47,5.28,5.36,325278,0
2015-01-29,5.37,5.6,5.37,5.59,161169,0
2015-01-30,5.58,5.67,5.28,5.28,217389,0
2015-02-02,5.3,5.32,5.02,5.19,474992,0
2015-02-03,5.26,5.49,5.15,5.43,365664,0
2015-02-04,5.36,5.39,5.02,5.09,317140,0
2015-02-05,5.13,5.35,5.1,5.33,254248,0
2015-02-06,5.35,5.56,5.26,5.46,179257,0
2015-02-09,5.45,5.7,5.44,5.52,255237,0
2015-02-10,5.6,5.64,5.48,5.56,153680,0
2015-02-11,5.55,5.69,5.51,5.54,163657,0
2015-02-12,5.6,5.7,5.49,5.66,160689,0
2015-02-13,5.7,5.97,5.64,5.92,224530,0
2015-02-17,5.83,6.075,5.81,6.04,193702,0
2015-02-18,6.04,6.27,6,6.15,197877,0
2015-02-19,6.1,6.39,6.1,6.32,126167,0
2015-02-20,6.33,6.33,6.01,6.11,216501,0
2015-02-23,6.1,6.1,5.98,6.06,219981,0
2015-02-24,6.08,6.1,5.96,6.05,148561,0
2015-02-25,6.06,6.23,5.99,6.2,237220,0
2015-02-26,6.02,6.02,5.4056,5.57,591355,0
2015-02-27,5.5,5.5,5.3177,5.32,270092,0
2015-03-02,5.1,5.25,4.78,4.87,638100,0
2015-03-03,4.82,4.84,4.49,4.56,771600,0
2015-03-04,4.54,4.55,4.2,4.29,573800,0
2015-03-05,4.38,4.49,4.23,4.34,250100,0
2015-03-06,4.33,4.42,4.24,4.39,266100,0
2015-03-09,4.39,4.39,4.16,4.33,312200,0
2015-03-10,4.24,4.39,4.16,4.26,239800,0
2015-03-11,4.26,4.55,4.2,4.43,281000,0
2015-03-12,4.5,4.62,4.38,4.41,262500,0
2015-03-13,4.38,4.52,4.37,4.41,128700,0
2015-03-16,4.51,4.65,4.5,4.53,337400,0
2015-03-17,4.53,4.59,4.41,4.44,257900,0
2015-03-18,4.44,4.53,4.36,4.5,256800,0
2015-03-19,4.51,4.9,4.51,4.85,312200,0
2015-03-20,4.89,4.96,4.73,4.8,317200,0
2015-03-23,4.8,5.01,4.8,4.97,226000,0
2015-03-24,4.92,4.95,4.73,4.76,131800,0
2015-03-25,4.77,4.8,4.45,4.5,251600,0
2015-03-26,4.48,4.61,4.45,4.58,201900,0
2015-03-27,4.58,4.68,4.42,4.48,189700,0
2015-03-30,4.49,4.55,4.42,4.49,165100,0
2015-03-31,4.49,4.52,4.35,4.41,285282,0
2015-04-01,4.39,4.53,4.3,4.46,192100,0
2015-04-02,4.47,4.63,4.38,4.56,210500,0
2015-04-06,4.63,4.72,4.45,4.7,163100,0
2015-04-07,4.73,4.89,4.66,4.69,212742,0
2015-04-08,4.71,4.91,4.71,4.8,124300,0
2015-04-09,4.8,4.9,4.65,4.85,189304,0
2015-04-10,4.9,5.14,4.82,4.99,278900,0
2015-04-13,5,5.04,4.87,5.04,184600,0
2015-04-14,5.06,5.34,5.04,5.29,379800,0
2015-04-15,5.34,5.49,5.3,5.49,270924,0
2015-04-16,5.5,5.96,5.34,5.89,489692,0
2015-04-17,5.83,5.97,5.54,5.69,619800,0
2015-04-20,5.71,5.76,5.402,5.52,352368,0
2015-04-21,5.58,5.58,5.26,5.37,298092,0
2015-04-22,5.37,5.49,5.16,5.33,231767,0
2015-04-23,5.24,5.57,5.24,5.52,256600,0
2015-04-24,5.49,5.65,5.38,5.5,261521,0
2015-04-27,5.52,5.66,5.44,5.52,361200,0
2015-04-28,5.55,5.64,5.44,5.53,226009,0
2015-04-29,5.49,5.65,5.41,5.48,250100,0
2015-04-30,5.17,5.87,5.14,5.79,833200,0
2015-05-01,5.88,5.88,5.4,5.61,380900,0
2015-05-04,5.61,5.72,5.48,5.53,457800,0
2015-05-05,5.53,5.57,5.35,5.45,422500,0
2015-05-06,5.44,5.58,5.28,5.34,233178,0
2015-05-07,5.3,5.41,5.17,5.22,333244,0
2015-05-08,5.29,5.29,5.09,5.15,313900,0
2015-05-11,5.13,5.15,4.91,5.03,348500,0
2015-05-12,5,5.03,4.875,4.96,265742,0
2015-05-13,4.98,5.18,4.93,4.99,185700,0
2015-05-14,5.04,5.22,5,5.11,345300,0
2015-05-15,5.14,5.29,5.03,5.16,197494,0
2015-05-18,5.17,5.39,5.13,5.35,274775,0
2015-05-19,5.4,5.55,5.36,5.47,262691,0
2015-05-20,5.48,5.49,5.32,5.35,122200,0
2015-05-21,5.34,5.45,5.29,5.38,131600,0
2015-05-22,5.38,5.5,5.27,5.45,204900,0
2015-05-26,5.42,5.53,5.3206,5.5,185069,0
2015-05-27,5.53,5.65,5.44,5.55,198200,0
2015-05-28,5.5,5.62,5.42,5.58,177989,0
2015-05-29,5.57,5.84,5.53,5.67,483000,0
2015-06-01,5.65,5.67,5.31,5.34,345240,0
2015-06-02,5.27,5.39,5.19,5.34,208747,0
2015-06-03,5.36,5.43,5.24,5.32,217600,0
2015-06-04,5.28,5.44,5.23,5.35,198900,0
2015-06-05,5.35,5.87,5.35,5.78,291400,0
2015-06-08,5.78,5.85,5.66,5.7,271200,0
2015-06-09,5.68,5.73,5.46,5.48,135774,0
2015-06-10,5.46,5.59,5.26,5.29,308630,0
2015-06-11,5.3,5.47,5.3,5.47,99348,0
2015-06-12,5.49,5.72,5.46,5.52,232300,0
2015-06-15,5.44,5.49,5.31,5.35,206600,0
2015-06-16,5.31,5.4,5.31,5.35,208200,0
2015-06-17,5.36,5.5,5.33,5.4,160900,0
2015-06-18,5.44,5.53,5.42,5.47,234900,0
2015-06-19,5.45,5.53,5.42,5.49,305400,0
2015-06-22,5.5,5.58,5.46,5.5,118600,0
2015-06-23,5.53,5.55,5.48,5.51,109863,0
2015-06-24,5.5,5.6,5.35,5.36,141200,0
2015-06-25,5.38,5.44,5.27,5.4,286100,0
2015-06-26,5.44,5.55,5.36,5.42,266900,0
2015-06-29,5.42,5.47,4.91,4.96,248000,0
2015-06-30,4.97,5.38,4.94,5.36,289175,0
2015-07-01,5.41,5.54,5.13,5.2,209700,0
2015-07-02,5.15,5.28,4.99,4.99,152100,0
2015-07-06,4.91,5.13,4.86,4.96,203100,0
2015-07-07,4.95,5.02,4.72,4.99,163500,0
2015-07-08,4.99,4.99,4.77,4.8,154400,0
2015-07-09,4.86,4.97,4.83,4.86,177200,0
2015-07-10,4.89,5.03,4.87,4.97,155200,0
2015-07-13,5.07,5.5,5.03,5.36,165100,0
2015-07-14,5.39,5.52,5.36,5.5,225146,0
2015-07-15,5.53,5.65,5.49,5.62,114870,0
2015-07-16,5.65,5.98,5.64,5.83,300300,0
2015-07-17,5.86,5.89,5.69,5.78,167700,0
2015-07-20,5.8,5.8,5.4,5.43,184100,0
2015-07-21,5.46,5.47,5.29,5.31,113100,0
2015-07-22,5.31,5.74,5.29,5.63,165500,0
2015-07-23,5.66,5.67,5.33,5.36,150300,0
2015-07-24,5.33,5.51,5.23,5.3,210200,0
2015-07-27,5.28,5.28,5.1,5.18,90100,0
2015-07-28,5.21,5.27,4.87,4.89,244700,0
2015-07-29,4.89,5.02,4.62,4.64,339800,0
2015-07-30,4.8,5.8,4.77,5.72,655600,0
2015-07-31,5.47,6.37,5.43,6.21,720500,0
2015-08-03,6.27,7.2,5.78,6.97,1041670,0
2015-08-04,6.83,7.17,6.8,7.09,613900,0
2015-08-05,7.18,7.8,7.1,7.26,974900,0
2015-08-06,7.3,7.37,6.75,7.2,463726,0
2015-08-07,7.14,7.42,7.02,7.08,435500,0
2015-08-10,7.23,7.7,7.08,7.11,664000,0
2015-08-11,7.16,7.46,6.95,7.44,537054,0
2015-08-12,7.44,7.61,7.27,7.46,509600,0
2015-08-13,7.44,7.55,6.97,7.02,383800,0
2015-08-14,6.95,7.12,6.8,6.99,305300,0
2015-08-17,7.04,7.45,6.98,7.39,347500,0
2015-08-18,7.28,7.39,6.97,7.11,343300,0
2015-08-19,6.97,7.1,6.55,6.59,400500,0
2015-08-20,6.52,6.8,6.47,6.52,215500,0
2015-08-21,6.4,7.03,6.39,6.9,474000,0
2015-08-24,6.41,6.8,6.1,6.41,512058,0
2015-08-25,6.57,6.71,6.4,6.44,287500,0
2015-08-26,6.6,6.82,6.3,6.81,562600,0
2015-08-27,6.97,7.45,6.88,7.39,550200,0
2015-08-28,7.47,7.5,6.44,6.85,1095700,0
2015-08-31,6.86,6.9,6.25,6.66,733400,0
2015-09-01,6.28,6.71,6.28,6.62,387900,0
2015-09-02,6.75,6.75,6.31,6.45,273600,0
2015-09-03,6.4,6.68,6.38,6.48,231800,0
2015-09-04,6.36,6.74,6.28,6.58,307200,0
2015-09-08,6.63,6.75,6.36,6.6,339200,0
2015-09-09,6.6,6.72,6.44,6.45,280000,0
2015-09-10,6.51,6.5725,6.3,6.31,220685,0
2015-09-11,6.27,6.33,5.99,6.04,271600,0
2015-09-14,5.96,5.97,5.68,5.7,295600,0
2015-09-15,5.67,5.8,5.63,5.73,145400,0
2015-09-16,5.76,5.95,5.6,5.69,230400,0
2015-09-17,5.71,5.8,5.65,5.67,188347,0
2015-09-18,5.6,5.75,5.28,5.32,440600,0
2015-09-21,5.38,5.51,5.19,5.21,324600,0
2015-09-22,5.14,5.33,4.95,4.98,285100,0
2015-09-23,4.98,5.1,4.8668,4.97,179954,0
2015-09-24,4.93,4.98,4.76,4.96,245702,0
2015-09-25,5.03,5.03,4.63,4.67,290600,0
2015-09-28,4.66,4.71,4.35,4.39,333486,0
2015-09-29,4.36,4.64,4.36,4.52,286500,0
2015-09-30,4.58,4.7,4.41,4.46,324400,0
2015-10-01,4.47,4.61,4.32,4.34,274700,0
2015-10-02,4.31,4.58,4.27,4.56,200600,0
2015-10-05,4.62,4.89,4.57,4.77,207761,0
2015-10-06,4.8,5.06,4.74,4.99,260900,0
2015-10-07,5.02,5.27,4.86,5.16,307500,0
2015-10-08,5.15,5.54,5.01,5.52,279900,0
2015-10-09,5.56,5.56,5.39,5.51,215500,0
2015-10-12,5.55,5.55,5.18,5.21,142460,0
2015-10-13,5.18,5.4,5.08,5.22,143500,0
2015-10-14,5.18,5.37,5.18,5.2,148100,0
2015-10-15,5.27,5.47,5.02,5.4,185900,0
2015-10-16,5.43,5.48,5.24,5.46,210100,0
2015-10-19,5.45,5.63,5.3,5.41,141328,0
2015-10-20,5.43,5.43,5.17,5.29,122672,0
2015-10-21,5.28,5.34,5.04,5.1,190900,0
2015-10-22,5.15,5.49,5.05,5.26,165600,0
2015-10-23,5.36,5.56,5.3,5.45,232100,0
2015-10-26,5.45,5.49,5.19,5.23,130300,0
2015-10-27,5.18,5.36,4.96,5,391500,0
2015-10-28,4.99,5.41,4.98,5.39,368000,0
2015-10-29,5.46,5.65,4.88,4.96,444500,0
2015-10-30,4.88,5.25,4.72,4.95,266900,0
2015-11-02,4.97,5.38,4.91,5.15,313134,0
2015-11-03,5.09,5.38,5.06,5.26,459900,0
2015-11-04,5.32,5.36,5.06,5.2,311808,0
2015-11-05,5.19,5.2,4.91,4.93,354200,0
2015-11-06,4.85,5.18,4.7,4.93,299300,0
2015-11-09,4.96,5.02,4.84,4.86,259235,0
2015-11-10,4.82,4.92,4.71,4.81,221900,0
2015-11-11,4.79,4.81,4.5,4.5,257500,0
2015-11-12,4.47,4.54,4.26,4.29,416000,0
2015-11-13,4.26,4.4,4.25,4.34,386900,0
2015-11-16,4.36,4.41,4.16,4.3,226300,0
2015-11-17,4.34,4.36,4.16,4.2,271700,0
2015-11-18,4.24,4.32,4.15,4.22,221200,0
2015-11-19,4.24,4.27,4.16,4.26,97000,0
2015-11-20,4.31,4.4,4.2,4.21,207200,0
2015-11-23,4.22,4.31,4.17,4.24,94400,0
2015-11-24,4.21,4.32,4.1,4.17,160300,0
2015-11-25,4.19,4.39,4.15,4.36,150500,0
2015-11-27,4.35,4.49,4.32,4.46,99100,0
2015-11-30,4.5,4.81,4.39,4.63,557300,0
2015-12-01,4.71,4.7495,4.4611,4.52,469252,0
2015-12-02,4.55,4.66,4.26,4.51,446825,0
2015-12-03,4.54,4.6,4.4,4.47,259561,0
2015-12-04,4.46,4.51,4.32,4.38,158700,0
2015-12-07,4.36,4.37,4,4.11,216900,0
2015-12-08,4.1,4.12,3.98,4,209506,0
2015-12-09,3.99,4.09,3.82,3.89,286800,0
2015-12-10,3.89,3.9,3.78,3.8,188500,0
2015-12-11,3.75,3.79,3.67,3.74,258500,0
2015-12-14,3.71,3.87,3.71,3.75,279361,0
2015-12-15,3.81,3.87,3.72,3.78,241500,0
2015-12-16,3.83,3.95,3.72,3.8,219100,0
2015-12-17,3.81,3.89,3.76,3.79,160500,0
2015-12-18,3.77,3.87,3.69,3.7,345100,0
2015-12-21,3.71,3.75,3.58,3.75,302000,0
2015-12-22,3.74,3.87,3.71,3.82,201634,0
2015-12-23,3.85,4.25,3.82,4.16,479000,0
2015-12-24,4.18,4.26,4.04,4.15,122361,0
2015-12-28,4.11,4.19,3.89,3.94,108565,0
2015-12-29,3.96,4.02,3.835,3.88,216290,0
2015-12-30,3.87,4,3.7,3.82,149818,0
2015-12-31,3.81,3.89,3.735,3.77,239288,0
2016-01-04,3.7,3.85,3.64,3.75,227429,0
2016-01-05,3.74,3.79,3.63,3.7,142164,0
2016-01-06,3.63,3.6899,3.57,3.62,111373,0
2016-01-07,3.55,3.55,3.35,3.4,219586,0
2016-01-08,3.4,3.51,3.27,3.33,180346,0
2016-01-11,3.36,3.38,3.22,3.28,186386,0
2016-01-12,3.29,3.43,3.1902,3.41,186339,0
2016-01-13,3.42,3.54,3.34,3.41,272055,0
2016-01-14,3.41,3.48,3.24,3.26,218131,0
2016-01-15,3.16,3.26,2.94,3.22,346199,0
2016-01-19,3.26,3.26,2.93,3.02,308600,0
2016-01-20,2.92,3.3,2.84,3.23,286568,0
2016-01-21,3.25,3.4,3.13,3.24,313374,0
2016-01-22,3.3,3.45,3.17,3.44,166524,0
2016-01-25,3.37,3.42,3.15,3.17,144799,0
2016-01-26,3.21,3.27,3.115,3.15,127373,0
2016-01-27,3.14,3.3,3.11,3.13,106783,0
2016-01-28,3.21,3.24,3.05,3.06,98664,0
2016-01-29,3.09,3.39,3.04,3.38,189077,0
2016-02-01,3.34,3.4,3.25,3.33,113531,0
2016-02-02,3.26,3.3,3.12,3.15,93959,0
2016-02-03,3.13,3.1942,3.01,3.17,146069,0
2016-02-04,3.11,3.38,3.07,3.36,214768,0
2016-02-05,3.34,3.35,3.0401,3.07,237138,0
2016-02-08,2.98,3.1,2.91,3.06,197164,0
2016-02-09,2.96,3.0932,2.85,2.99,270934,0
2016-02-10,3.02,3.22,2.94,3.11,224268,0
2016-02-11,3.02,3.23,2.99,3.12,109619,0
2016-02-12,3.15,3.2816,3.075,3.12,123214,0
2016-02-16,3.15,3.32,3.14,3.23,105914,0
2016-02-17,3.26,3.44,3.21,3.22,187137,0
2016-02-18,3.25,3.35,3.19,3.31,300116,0
2016-02-19,3.31,3.35,3.25,3.31,241893,0
2016-02-22,3.35,3.52,3.344,3.46,152504,0
2016-02-23,3.46,3.48,3.35,3.36,149041,0
2016-02-24,3.34,3.42,3.26,3.33,72211,0
2016-02-25,3.33,3.42,3.325,3.37,128347,0
2016-02-26,3.38,3.46,3.2,3.41,85369,0
2016-02-29,3.41,3.42,3.29,3.32,201110,0
2016-03-01,3.29,3.43,3.29,3.36,125265,0
2016-03-02,3.38,3.4,3.29,3.34,174081,0
2016-03-03,3.33,3.64,3.3,3.53,264965,0
2016-03-04,3.24,3.24,2.905,3.02,659214,0
2016-03-07,2.92,2.98,2.805,2.89,439126,0
2016-03-08,2.89,2.92,2.81,2.81,285931,0
2016-03-09,2.8,2.85,2.67,2.71,396190,0
2016-03-10,2.71,2.8,2.565,2.63,212408,0
2016-03-11,2.66,2.84,2.63,2.78,221785,0
2016-03-14,2.8,3.01,2.79,2.97,222040,0
2016-03-15,3,3.05,2.77,2.78,179189,0
2016-03-16,2.78,2.92,2.75,2.82,187019,0
2016-03-17,2.83,3,2.83,2.96,212049,0
2016-03-18,2.98,3.03,2.905,2.97,258775,0
2016-03-21,2.95,3.05,2.88,2.89,139566,0
2016-03-22,2.87,2.91,2.79,2.86,108602,0
2016-03-23,2.85,2.95,2.73,2.75,251719,0
2016-03-24,2.72,2.83,2.63,2.8,197054,0
2016-03-28,2.85,2.85,2.73,2.73,198589,0
2016-03-29,2.73,2.77,2.57,2.69,207319,0
2016-03-30,2.69,2.74,2.63,2.66,109495,0
2016-03-31,2.65,2.7,2.595,2.6,162409,0
2016-04-01,2.58,2.61,2.36,2.38,353843,0
2016-04-04,2.41,2.53,2.39,2.39,160648,0
2016-04-05,2.42,2.55,2.408,2.43,173069,0
2016-04-06,2.43,2.46,2.331,2.41,210892,0
2016-04-07,2.46,2.46,2.31,2.33,115135,0
2016-04-08,2.37,2.43,2.26,2.27,189927,0
2016-04-11,2.3,2.41,2.26,2.4,242728,0
2016-04-12,2.43,2.53,2.3,2.42,196538,0
2016-04-13,2.44,2.55,2.4184,2.49,176620,0
2016-04-14,2.53,2.63,2.45,2.6,151480,0
2016-04-15,2.58,2.64,2.46,2.47,114059,0
2016-04-18,2.42,2.66,2.42,2.65,209615,0
2016-04-19,2.65,2.65,2.41,2.48,142733,0
2016-04-20,2.47,2.52,2.45,2.5,109659,0
2016-04-21,2.5,2.56,2.5,2.52,163799,0
2016-04-22,2.53,2.625,2.5,2.51,77159,0
2016-04-25,2.51,2.62,2.51,2.58,123853,0
2016-04-26,2.62,2.62,2.45,2.5,153223,0
2016-04-27,2.49,2.53,2.42,2.5,138256,0
2016-04-28,2.5,2.6,2.47,2.56,161621,0
2016-04-29,2.72,2.76,2.45,2.45,483679,0
2016-05-02,2.48,2.5,2.2,2.275,455159,0
2016-05-03,2.25,2.41,2.22,2.3,221857,0
2016-05-04,2.3,2.42,2.23,2.26,220175,0
2016-05-05,2.29,2.29,2.17,2.26,218436,0
2016-05-06,2.28,2.38,2.27,2.36,107734,0
2016-05-09,2.37,2.5,2.36,2.47,121035,0
2016-05-10,2.5,2.57,2.38,2.55,241091,0
2016-05-11,2.54,2.55,2.26,2.32,210422,0
2016-05-12,2.33,2.4,2.18,2.21,179875,0
2016-05-13,2.2,2.28,2.17,2.22,98238,0
2016-05-16,2.23,2.35,2.21,2.24,125716,0
2016-05-17,2.25,2.34,2.18,2.23,180606,0
2016-05-18,2.21,2.28,2.17,2.21,63717,0
2016-05-19,2.2,2.25,2.11,2.13,193421,0
2016-05-20,2.14,2.27,2.14,2.24,83311,0
2016-05-23,2.24,2.34,2.2,2.3,78514,0
2016-05-24,2.34,2.57,2.21,2.56,248529,0
2016-05-25,2.59,2.84,2.52,2.795,408872,0
2016-05-26,2.8,2.8099,2.69,2.73,290717,0
2016-05-27,2.71,2.75,2.64,2.65,146415,0
2016-05-31,2.68,2.9,2.6,2.83,437870,0
2016-06-01,2.84,2.89,2.74,2.86,213237,0
2016-06-02,2.85,3.16,2.8301,3.14,377152,0
2016-06-03,3.19,3.34,3.03,3.29,340589,0
2016-06-06,3.26,3.74,3.1808,3.53,553310,0
2016-06-07,3.57,3.63,3.32,3.45,359953,0
2016-06-08,3.45,3.6,3.4,3.53,286299,0
2016-06-09,3.5,3.55,3.33,3.4,279981,0
2016-06-10,3.41,3.55,3.3,3.35,282162,0
2016-06-13,3.3,3.48,3.15,3.3,230127,0
2016-06-14,3.27,3.38,3.13,3.24,259111,0
2016-06-15,3.24,3.33,3.17,3.19,164251,0
2016-06-16,3.17,3.25,3.1,3.21,306175,0
2016-06-17,3.24,3.4,3.225,3.29,411162,0
2016-06-20,3.33,3.4,3.29,3.35,219971,0
2016-06-21,3.36,3.36,3.13,3.21,281496,0
2016-06-22,3.2,3.29,3.02,3.045,208010,0
2016-06-23,3.06,3.2,3.01,3.19,297579,0
2016-06-24,3.07,3.1,2.87,3.09,401996,0
2016-06-27,3.06,3.06,2.75,2.75,242802,0
2016-06-28,2.81,2.82,2.61,2.77,287480,0
2016-06-29,2.79,2.8199,2.74,2.75,156215,0
2016-06-30,2.76,2.79,2.7,2.75,197658,0
2016-07-01,2.75,2.84,2.62,2.62,157144,0
2016-07-05,2.63,2.68,2.49,2.52,147753,0
2016-07-06,2.54,2.57,2.44,2.48,152866,0
2016-07-07,2.48,2.58,2.42,2.44,128883,0
2016-07-08,2.46,2.54,2.46,2.49,127608,0
2016-07-11,2.52,2.56,2.5,2.51,71376,0
2016-07-12,2.57,2.57,2.41,2.55,213784,0
2016-07-13,2.55,2.67,2.42,2.48,140284,0
2016-07-14,2.49,2.5123,2.4,2.42,71992,0
2016-07-15,2.41,2.4999,2.41,2.46,64404,0
2016-07-18,2.45,2.49,2.36,2.48,104458,0
2016-07-19,2.46,2.53,2.37,2.38,107130,0
2016-07-20,2.41,2.6799,2.39,2.66,215648,0
2016-07-21,2.7,2.705,2.47,2.5,111970,0
2016-07-22,2.52,2.52,2.42,2.48,69299,0
2016-07-25,2.46,2.54,2.4,2.42,139159,0
2016-07-26,2.41,2.54,2.38,2.52,116643,0
2016-07-27,2.54,2.6799,2.53,2.55,195706,0
2016-07-28,2.55,2.78,2.5,2.75,183393,0
2016-07-29,3.02,3.35,2.91,3.14,634665,0
2016-08-01,3.17,3.17,2.96,3.13,212191,0
2016-08-02,3.11,3.57,3.11,3.51,333602,0
2016-08-03,3.52,3.61,3.21,3.22,253384,0
2016-08-04,3.25,3.46,3.24,3.41,91254,0
2016-08-05,3.44,3.64,3.17,3.61,183068,0
2016-08-08,3.63,3.79,3.5,3.64,269814,0
2016-08-09,3.65,3.74,3.53,3.58,138509,0
2016-08-10,3.6,3.66,3.53,3.62,82334,0
2016-08-11,3.62,3.74,3.59,3.74,138177,0
2016-08-12,3.73,3.9,3.63,3.8,122438,0
2016-08-15,3.85,3.88,3.6507,3.79,144370,0
2016-08-16,3.77,4.1,3.63,4.02,292168,0
2016-08-17,4.02,4.05,3.91,4,147588,0
2016-08-18,4,4.16,3.88,4.07,213453,0
2016-08-19,4.08,4.2,4.01,4.18,159397,0
2016-08-22,4.18,4.3,4.06,4.08,95405,0
2016-08-23,4.05,4.148,3.7429,3.92,235408,0
2016-08-24,3.85,4.065,3.85,3.91,110771,0
2016-08-25,3.9,4.1,3.9,4.09,111306,0
2016-08-26,4.14,4.56,4.05,4.5,453015,0
2016-08-29,4.54,4.84,4.4,4.63,634872,0
2016-08-30,4.59,4.67,4.5,4.59,177464,0
2016-08-31,4.77,4.85,4.3,4.38,259057,0
2016-09-01,4.24,4.3799,4.11,4.18,181159,0
2016-09-02,4.18,4.4,4.0855,4.3,149447,0
2016-09-06,4.3,4.5,4.3,4.38,203954,0
2016-09-07,4.42,4.5,4.32,4.5,187391,0
2016-09-08,4.53,4.59,4.36,4.54,299328,0
2016-09-09,4.51,4.53,4.18,4.2254,141254,0
2016-09-12,4.19,4.52,4.18,4.51,168879,0
2016-09-13,4.38,4.5,4.29,4.44,200051,0
2016-09-14,4.45,4.5,4.11,4.24,286323,0
2016-09-15,4.23,4.39,4.1601,4.34,75452,0
2016-09-16,4.36,4.46,4.25,4.35,189970,0
2016-09-19,4.38,4.48,4.35,4.46,133607,0
2016-09-20,4.5,4.5,4.44,4.47,109751,0
2016-09-21,4.5,4.5,4.308,4.47,129243,0
2016-09-22,4.47,4.65,4.44,4.57,260180,0
2016-09-23,4.58,4.66,4.5,4.54,91232,0
2016-09-26,4.54,4.59,4.37,4.55,85089,0
2016-09-27,4.49,4.58,4.4,4.53,79504,0
2016-09-28,4.5,4.5,3.9,4.02,477284,0
2016-09-29,4.09,4.09,3.825,3.95,266448,0
2016-09-30,4.35,4.49,4.1,4.26,543994,0
2016-10-03,4.16,4.17,4.01,4.11,93613,0
2016-10-04,4.1,4.13,3.9,3.94,208896,0
2016-10-05,3.89,4.08,3.88,3.92,151487,0
2016-10-06,3.89,4,3.79,3.82,140987,0
2016-10-07,3.8,3.87,2.96,2.99,1347226,0
2016-10-10,3.1,3.4,2.97,3.02,910501,0
2016-10-11,3.1,3.1899,2.76,2.8,652650,0
2016-10-12,2.82,3.22,2.76,3.14,471747,0
2016-10-13,3.14,3.14,2.845,2.93,464742,0
2016-10-14,2.94,2.94,2.71,2.73,300990,0
2016-10-17,2.79,3.15,2.75,2.83,1397933,0
2016-10-18,2.83,2.85,2.65,2.72,409426,0
2016-10-19,2.78,2.99,2.7,2.7,891183,0
2016-10-20,2.72,3,2.65,2.85,845126,0
2016-10-21,2.83,2.92,2.73,2.82,509786,0
2016-10-24,2.85,2.92,2.66,2.81,562818,0
2016-10-25,2.84,2.84,2.745,2.76,210983,0
2016-10-26,2.73,2.8,2.72,2.73,220722,0
2016-10-27,2.8,2.8,2.59,2.65,634929,0
2016-10-28,1.55,1.55,1,1.08,6668378,0
2016-10-31,1.17,1.32,1.08,1.17,4606679,0
2016-11-01,1.17,1.1701,1.05,1.17,1853050,0
2016-11-02,1.19,1.19,1.07,1.1,1178571,0
2016-11-03,1.09,1.1012,0.9701,1.01,1822922,0
2016-11-04,1.01,1.2,1.01,1.16,864208,0
2016-11-07,1.19,1.25,1.14,1.18,592309,0
2016-11-08,1.18,1.2,1.15,1.19,385276,0
2016-11-09,1.16,1.35,1.14,1.32,792381,0
2016-11-10,1.35,1.39,1.197,1.23,913652,0
2016-11-11,1.22,1.33,1.19,1.32,371439,0
2016-11-14,1.33,1.34,1.25,1.28,608063,0
2016-11-15,1.3,1.33,1.26,1.31,223584,0
2016-11-16,1.32,1.33,1.28,1.32,249320,0
2016-11-17,1.31,1.31,1.2,1.21,357394,0
2016-11-18,1.2,1.21,1.095,1.12,509972,0
2016-11-21,1.13,1.15,1.07,1.08,349376,0
2016-11-22,1.11,1.11,1.0695,1.09,344128,0
2016-11-23,1.09,1.09,1.01,1.04,414478,0
2016-11-25,1.05,1.08,1.03,1.07,94688,0
2016-11-28,1.08,1.1,1.02,1.04,283525,0
2016-11-29,1.04,1.11,1,1.09,522549,0
2016-11-30,1.09,1.11,1.0416,1.07,308612,0
2016-12-01,1.07,1.07,1.01,1.02,313507,0
2016-12-02,1.01,1.03,0.91,0.94,720695,0
2016-12-05,0.93,1,0.9101,0.9498,361913,0
2016-12-06,0.97,1,0.9206,0.9409,427617,0
2016-12-07,0.93,0.94,0.78,0.845,1434665,0
2016-12-08,0.82,0.92,0.82,0.8991,829298,0
2016-12-09,0.899,0.9424,0.8804,0.9,492785,0
2016-12-12,0.87,0.9,0.85,0.8501,478363,0
2016-12-13,0.85,0.9,0.8164,0.845,789692,0
2016-12-14,0.8438,0.9,0.79,0.8809,568460,0
2016-12-15,0.8809,0.92,0.861,0.91,361687,0
2016-12-16,0.94,0.94,0.861,0.933,547686,0
2016-12-19,0.9,0.9499,0.8601,0.887,329760,0
2016-12-20,0.88,0.8999,0.83,0.8648,422828,0
2016-12-21,0.8663,0.89,0.8336,0.8699,227380,0
2016-12-22,0.87,0.89,0.81,0.8508,646034,0
2016-12-23,0.845,0.8797,0.835,0.865,463709,0
2016-12-27,0.86,0.99,0.86,0.9109,884773,0
2016-12-28,0.9,0.925,0.84,0.903,558347,0
2016-12-29,0.91,0.94,0.8813,0.9396,301892,0
2016-12-30,0.94,0.9899,0.9,0.96,518280,0
2017-01-03,0.931,0.99,0.931,0.9701,265421,0
2017-01-04,0.973,1.21,0.9712,1.19,1222040,0
2017-01-05,1.19,1.28,1.07,1.15,545359,0
2017-01-06,1.16,1.16,1.06,1.135,193965,0
2017-01-09,1.15,1.17,1.11,1.16,205468,0
2017-01-10,1.13,1.18,1.13,1.16,246331,0
2017-01-11,1.16,1.16,1.09,1.11,213769,0
2017-01-12,1.18,1.32,1.04,1.2,810303,0
2017-01-13,1.15,1.265,1.15,1.21,528638,0
2017-01-17,1.21,1.21,1.15,1.15,311112,0
2017-01-18,1.15,1.2,1.09,1.1175,224808,0
2017-01-19,1.14,1.14,1.04,1.06,213485,0
2017-01-20,1.05,1.09,1.05,1.07,240921,0
2017-01-23,1.07,1.1,1.01,1.04,220976,0
2017-01-24,1.05,1.12,1.006,1.11,147500,0
2017-01-25,1.1,1.16,1.09,1.12,153764,0
2017-01-26,1.11,1.12,1.08,1.1,129396,0
2017-01-27,1.1,1.15,1.085,1.15,132428,0
2017-01-30,1.1,1.2,1.1,1.14,165124,0
2017-01-31,1.13,1.18,1.11,1.18,97065,0
2017-02-01,1.2,1.2,1.14,1.18,71566,0
2017-02-02,1.17,1.19,1.13,1.19,117271,0
2017-02-03,1.17,1.25,1.17,1.23,177766,0
2017-02-06,1.23,1.46,1.23,1.41,1587372,0
2017-02-07,1.43,1.53,1.27,1.35,803146,0
2017-02-08,1.37,1.37,1.2,1.22,339821,0
2017-02-09,1.2,1.28,1.2,1.21,237586,0
2017-02-10,1.2163,1.23,1.15,1.16,271646,0
2017-02-13,1.18,1.2599,1.16,1.195,227852,0
2017-02-14,1.18,1.19,1.14,1.15,214688,0
2017-02-15,1.16,1.21,1.12,1.19,184181,0
2017-02-16,1.19,1.21,1.1507,1.18,122537,0
2017-02-17,1.16,1.2125,1.1325,1.16,166666,0
2017-02-21,1.16,1.16,1.04,1.11,343185,0
2017-02-22,1.1,1.1099,1.06,1.08,96950,0
2017-02-23,1.06,1.11,1.02,1.03,215728,0
2017-02-24,1.02,1.0397,1,1.01,216661,0
2017-02-27,0.9875,1.14,0.98,1.13,267549,0
2017-02-28,1.12,1.18,1.07,1.13,302914,0
2017-03-01,1.1,1.15,1.07,1.08,209921,0
2017-03-02,1.08,1.1,1.03,1.06,206323,0
2017-03-03,1.12,1.27,1.08,1.12,1222868,0
2017-03-06,1.14,1.16,1.01,1.07,347820,0
2017-03-07,1.05,1.1312,1.04,1.08,154007,0
2017-03-08,1.08,1.13,1.06,1.07,101830,0
2017-03-09,1.08,1.14,1.08,1.095,163579,0
2017-03-10,1.1,1.1215,1.07,1.07,179138,0
2017-03-13,1.12,1.15,1.05,1.07,258679,0
2017-03-14,1.04,1.07,1.02,1.02,133891,0
2017-03-15,1.03,1.035,0.99,0.99,298485,0
2017-03-16,1.01,1.01,0.97,0.981,147392,0
2017-03-17,0.97,0.99,0.96,0.9847,91437,0
2017-03-20,0.97,0.9899,0.9499,0.965,119720,0
2017-03-21,0.9741,0.98,0.9401,0.9641,198159,0
2017-03-22,0.97,0.9999,0.94,0.992,169325,0
2017-03-23,0.9976,1.03,0.97,0.99,92745,0
2017-03-24,0.9929,1.01,0.9801,1,220066,0
2017-03-27,1.01,1.02,0.9686,0.9709,143311,0
2017-03-28,0.99,1.01,0.98,0.9948,68587,0
2017-03-29,0.9974,1,0.98,1,94677,0
2017-03-30,0.99,1.0064,0.98,0.9949,92358,0
2017-03-31,1,1.02,0.985,0.9906,178031,0
2017-04-03,1,1,0.95,0.9693,147366,0
2017-04-04,0.97,1.01,0.96,0.9699,149739,0
2017-04-05,0.95,0.9975,0.9399,0.9399,322581,0
2017-04-06,0.94,0.9698,0.89,0.9281,281311,0
2017-04-07,0.9012,0.9548,0.895,0.9301,177200,0
2017-04-10,0.92,0.99,0.91,0.9302,117511,0
2017-04-11,0.95,0.97,0.92,0.9397,172699,0
2017-04-12,0.93,0.97,0.9,0.929,282451,0
2017-04-13,0.93,0.9494,0.8802,0.903,212336,0
2017-04-17,0.9397,0.94,0.88,0.8884,83158,0
2017-04-18,0.9,0.93,0.862,0.9,94995,0
2017-04-19,0.95,0.95,0.89,0.9,105183,0
2017-04-20,0.9,0.9186,0.875,0.88,100586,0
2017-04-21,0.88,0.9198,0.87,0.9197,107247,0
2017-04-24,0.91,0.9294,0.8508,0.8649,217174,0
2017-04-25,0.8752,0.9,0.85,0.8676,74140,0
2017-04-26,0.87,0.9112,0.8502,0.8502,322846,0
2017-04-27,0.8502,0.9119,0.8502,0.886,411326,0
2017-04-28,0.8753,1.06,0.8753,1.05,1043584,0
2017-05-01,1.05,1.06,0.9,0.9,376843,0
2017-05-02,0.9,0.96,0.865,0.8748,293063,0
2017-05-03,0.8701,0.9499,0.85,0.8566,70715,0
2017-05-04,0.86,0.9,0.83,0.8647,186454,0
2017-05-05,0.8665,0.9,0.8515,0.89,40347,0
2017-05-08,0.87,0.8984,0.81,0.855,142503,0
2017-05-09,0.85,0.9296,0.84,0.87,205535,0
2017-05-10,0.86,0.92,0.85,0.8985,57412,0
2017-05-11,0.9,0.92,0.8616,0.88,400678,0
2017-05-12,0.9,0.94,0.8704,0.94,116936,0
2017-05-15,0.92,0.9988,0.9001,0.98,58732,0
2017-05-16,0.96,0.9988,0.92,0.95,139012,0
2017-05-17,0.9886,0.995,0.9013,0.91,92425,0
2017-05-18,0.9,0.93,0.87,0.8911,321551,0
2017-05-19,0.8651,0.94,0.85,0.88,227810,0
2017-05-22,0.9,0.9,0.8311,0.8451,435342,0
2017-05-23,0.85,0.89,0.85,0.87,31507,0
2017-05-24,0.863,0.8999,0.845,0.86,48814,0
2017-05-25,0.856,0.88,0.8372,0.8498,143063,0
2017-05-26,0.8412,0.89,0.8376,0.86,82013,0
2017-05-30,0.8568,0.88,0.835,0.87,106465,0
2017-05-31,0.86,0.88,0.8361,0.86,148840,0
2017-06-01,0.835,0.9,0.835,0.87,72614,0
2017-06-02,0.86,0.8998,0.86,0.86,39871,0
2017-06-05,0.86,0.92,0.86,0.9,168872,0
2017-06-06,0.87,0.91,0.87,0.9,62057,0
2017-06-07,0.9,0.9,0.855,0.86,79386,0
2017-06-08,0.851,0.8999,0.8404,0.86,39193,0
2017-06-09,0.85,0.89,0.85,0.879,75817,0
2017-06-12,0.86,0.89,0.86,0.89,27625,0
2017-06-13,0.88,0.9104,0.88,0.8872,43246,0
2017-06-14,0.885,0.8925,0.86,0.87,48738,0
2017-06-15,0.89,0.92,0.87,0.8924,24134,0
2017-06-16,0.91,0.91,0.88,0.8818,40900,0
2017-06-19,0.88,0.899,0.8621,0.89,26642,0
2017-06-20,0.88,0.9016,0.86,0.89,55579,0
2017-06-21,0.9099,0.9099,0.8114,0.83,394926,0
2017-06-22,0.83,0.85,0.82,0.8351,33739,0
2017-06-23,0.84,0.84,0.8115,0.8166,216667,0
2017-06-26,0.83,0.83,0.8113,0.83,99292,0
2017-06-27,0.8367,0.85,0.82,0.8242,97155,0
2017-06-28,0.86,0.86,0.83,0.8303,79893,0
2017-06-29,0.839,0.855,0.8138,0.8324,34855,0
2017-06-30,0.84,0.858,0.8113,0.83,109938,0
2017-07-03,0.85,0.85,0.8253,0.8272,7024,0
2017-07-05,0.837,0.85,0.81,0.8226,59737,0
2017-07-06,0.812,0.83,0.81,0.8155,18986,0
2017-07-07,0.812,0.83,0.81,0.83,56318,0
2017-07-10,0.8399,0.8399,0.82,0.8399,39597,0
2017-07-11,0.821,0.8469,0.81,0.8161,201742,0
2017-07-12,0.82,0.82,0.8096,0.82,59889,0
2017-07-13,0.835,0.835,0.8001,0.82,42504,0
2017-07-14,0.815,0.82,0.805,0.8107,44079,0
2017-07-17,0.805,0.83,0.8002,0.82,61795,0
2017-07-18,0.81,0.82,0.8001,0.81,62207,0
2017-07-19,0.8199,0.8199,0.8001,0.8078,26374,0
2017-07-20,0.8199,0.835,0.805,0.82,50430,0
2017-07-21,0.8105,0.83,0.8105,0.82,136412,0
2017-07-24,0.805,0.82,0.8002,0.81,89763,0
2017-07-25,0.805,0.8197,0.8013,0.8013,162200,0
2017-07-26,0.813,0.82,0.76,0.78,85964,0
2017-07-27,0.77,0.7801,0.76,0.7801,99395,0
2017-07-28,0.78,0.835,0.7701,0.78,537115,0
2017-07-31,0.8,0.835,0.7903,0.7928,281235,0
2017-08-01,0.82,0.82,0.7506,0.7756,308490,0
2017-08-02,0.7764,0.78,0.75,0.7543,128631,0
2017-08-03,0.75,0.7748,0.66,0.6701,436561,0
2017-08-04,0.6703,0.69,0.585,0.5991,650821,0
2017-08-07,0.65,0.6599,0.5989,0.5989,833315,0
2017-08-08,0.5955,0.691,0.592,0.67,305931,0
2017-08-09,0.67,0.6999,0.602,0.67,242414,0
2017-08-10,0.661,0.67,0.6315,0.6346,78767,0
2017-08-11,0.63,0.6498,0.602,0.62,586447,0
2017-08-14,0.6,0.6698,0.5561,0.6302,260093,0
2017-08-15,0.6476,0.655,0.58,0.5974,154720,0
2017-08-16,0.628,0.65,0.5741,0.5987,382347,0
2017-08-17,0.61,0.63,0.5658,0.5733,158181,0
2017-08-18,0.565,0.62,0.565,0.6,133048,0
2017-08-21,0.6009,0.63,0.5851,0.5926,85090,0
2017-08-22,0.6069,0.63,0.58,0.6195,127767,0
2017-08-23,0.622,0.6399,0.59,0.639,92065,0
2017-08-24,0.62,0.6399,0.6001,0.63,55473,0
2017-08-25,0.63,0.67,0.59,0.65,91741,0
2017-08-28,0.65,0.6849,0.61,0.64,65555,0
2017-08-29,0.64,0.685,0.64,0.6401,44077,0
2017-08-30,0.65,0.65,0.5801,0.5955,156354,0
2017-08-31,0.59,0.62,0.59,0.6051,113861,0
2017-09-01,0.64,0.64,0.6,0.6,104935,0
2017-09-05,0.6,0.639,0.6,0.61,43659,0
2017-09-06,0.6226,0.6489,0.6002,0.62,56036,0
2017-09-07,0.62,0.63,0.6,0.63,41174,0
2017-09-08,0.62,0.65,0.5651,0.6198,124050,0
2017-09-11,0.63,0.64,0.6,0.63,139798,0
2017-09-12,0.63,0.68,0.61,0.67,160907,0
2017-09-13,0.67,0.69,0.66,0.68,174056,0
2017-09-14,0.66,0.689,0.645,0.6783,165961,0
2017-09-15,0.659,0.69,0.653,0.69,116914,0
2017-09-18,0.672,0.69,0.6222,0.67,169247,0
2017-09-19,0.6454,0.6551,0.6109,0.65,100149,0
2017-09-20,0.6447,0.6698,0.6313,0.641,34653,0
2017-09-21,0.6453,0.66,0.621,0.65,101416,0
2017-09-22,0.6249,0.6695,0.6156,0.6695,73352,0
2017-09-25,0.66,0.66,0.61,0.635,102252,0
2017-09-26,0.635,0.65,0.6,0.63,93012,0
2017-09-27,0.65,0.65,0.6,0.6158,120090,0
2017-09-28,0.61,0.6476,0.6,0.611,141742,0
2017-09-29,0.649,0.649,0.6,0.606,76316,0
2017-10-02,0.6151,0.66,0.6151,0.659,560254,0
2017-10-03,0.6682,0.69,0.65,0.651,348228,0
2017-10-04,0.67,0.689,0.66,0.68,634496,0
2017-10-05,0.688,0.77,0.6801,0.71,637711,0
2017-10-06,0.6922,0.73,0.68,0.7,81166,0
2017-10-09,0.7,0.783,0.68,0.7789,234491,0
2017-10-10,0.7539,0.81,0.75,0.7871,192155,0
2017-10-11,0.781,0.818,0.76001,0.79,188124,0
2017-10-12,0.7974,0.839,0.78,0.79,229677,0
2017-10-13,0.8199,0.8223,0.7308,0.8223,88077,0
2017-10-16,0.8099,0.88,0.79,0.87,352910,0
2017-10-17,0.8796,0.9599,0.84,0.92,726322,0
2017-10-18,0.91,0.959,0.8701,0.9399,280582,0
2017-10-19,0.941,0.9643,0.8646,0.9084,207944,0
2017-10-20,0.892,0.9297,0.8,0.92,150269,0
2017-10-23,0.9034,0.949,0.90001,0.92,94276,0
2017-10-24,0.92,0.92,0.86,0.9001,94155,0
2017-10-25,0.919,0.919,0.8599,0.88,50660,0
2017-10-26,0.8902,0.9,0.87,0.9,21155,0
2017-10-27,0.88,0.899,0.85,0.8792,84000,0
2017-10-30,0.88,0.8989,0.86,0.86,68569,0
2017-10-31,0.88,0.909,0.8427,0.9049,147116,0
2017-11-01,0.91,0.91,0.854,0.87,92632,0
2017-11-02,0.872,0.909,0.8608,0.909,69359,0
2017-11-03,0.91,0.91,0.8333,0.9,92689,0
2017-11-06,0.8989,0.98,0.86,0.9349,479898,0
2017-11-07,0.9422,0.948,0.913,0.93,174369,0
2017-11-08,0.9298,0.9299,0.883,0.9,185660,0
2017-11-09,0.93,0.93,0.861,0.89,108774,0
2017-11-10,0.8992,0.91,0.87,0.89,148142,0
