Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.27,13.64,12.8,12.84,837924,0
2005-02-28,13.19,13.2,12.1,12.71,1686813,0
2005-03-01,13.3,13.56,13.13,13.26,1277062,0
2005-03-02,13.55,13.69,13.34,13.52,598420,0
2005-03-03,13.48,13.55,13.25,13.28,366857,0
2005-03-04,13.43,13.46,12.9,13,493343,0
2005-03-07,13.15,13.25,12.87,13.02,423948,0
2005-03-08,13.07,13.19,12.47,12.69,327629,0
2005-03-09,12.63,12.93,12.52,12.7,357931,0
2005-03-10,12.76,12.89,12.21,12.28,444495,0
2005-03-11,12.34,12.48,12.2,12.27,252216,0
2005-03-14,12.42,12.42,12.15,12.27,238095,0
2005-03-15,12.31,12.35,11.44,11.61,936689,0
2005-03-16,11.59,12.04,11.47,11.53,434993,0
2005-03-17,11.8,11.91,11.5,11.53,299952,0
2005-03-18,11.65,11.65,11.11,11.38,311710,0
2005-03-21,11.44,11.5,11.01,11.17,413170,0
2005-03-22,11.09,11.23,10.92,11,701055,0
2005-03-23,10.9,10.94,10.66,10.91,651246,0
2005-03-24,11,11.57,11,11.31,736499,0
2005-03-28,11.52,11.6,11.34,11.38,465710,0
2005-03-29,11.34,11.49,10.9,10.95,254541,0
2005-03-30,11.03,11.24,10.92,11.2,309426,0
2005-03-31,11.3,11.32,11.11,11.26,303692,0
2005-04-01,11.27,11.46,11.17,11.33,669373,0
2005-04-04,11.35,11.44,11.2,11.3,659243,0
2005-04-05,11.23,11.35,10.58,10.9,975709,0
2005-04-06,10.93,11.15,10.42,10.47,971944,0
2005-04-07,10.45,10.74,10.09,10.2,1632976,0
2005-04-08,10.3,10.49,10.15,10.3,1112360,0
2005-04-11,10.44,10.59,9.97,10.12,942299,0
2005-04-12,10.15,10.2,9.82,10,838819,0
2005-04-13,9.9,10.13,9.64,9.65,694425,0
2005-04-14,9.71,9.91,9.19,9.44,607960,0
2005-04-15,9.35,9.38,8.86,9.07,652774,0
2005-04-18,9.32,9.46,9.13,9.4,542778,0
2005-04-19,9.65,9.8,9.6,9.79,587950,0
2005-04-20,9.9,9.94,9.64,9.71,810472,0
2005-04-21,9.77,9.97,9.74,9.95,461631,0
2005-04-22,9.99,10.2,9.65,9.74,318629,0
2005-04-25,9.89,9.89,9.33,9.4,465387,0
2005-04-26,9.7,9.72,8.67,9.08,2169362,0
2005-04-27,9.21,9.67,9.15,9.61,727642,0
2005-04-28,9.86,9.94,9.54,9.55,383146,0
2005-04-29,9.68,9.83,9.33,9.71,359989,0
2005-05-02,9.87,10.13,9.8,9.89,523308,0
2005-05-03,9.94,10.02,9.78,9.86,322968,0
2005-05-04,9.9,10.15,9.82,10.11,232310,0
2005-05-05,10.21,10.45,10.17,10.43,298309,0
2005-05-06,10.49,10.5,10.3,10.41,276499,0
2005-05-09,10.52,10.59,10.41,10.57,333251,0
2005-05-10,10.54,10.61,10.52,10.59,311772,0
2005-05-11,10.62,10.75,10.53,10.71,201343,0
2005-05-12,10.8,11,10.7,10.95,283003,0
2005-05-13,11,11.16,10.91,10.96,372438,0
2005-05-16,11.02,11.27,11.02,11.27,230316,0
2005-05-17,11.11,11.11,10.85,10.97,212231,0
2005-05-18,10.88,11.12,10.73,11.07,399553,0
2005-05-19,11.1,11.34,11.1,11.32,738236,0
2005-05-20,11.21,11.37,11.21,11.28,278808,0
2005-05-23,11.22,11.22,11.07,11.15,345159,0
2005-05-24,11.07,11.18,10.96,11,190267,0
2005-05-25,11.42,11.8,11.22,11.74,617348,0
2005-05-26,11.91,12,11.71,11.77,403293,0
2005-05-27,11.75,12.15,11.61,12.12,459002,0
2005-05-31,12.18,12.18,11.9,12.07,206162,0
2005-06-01,11.98,12.16,11.8,12.02,227541,0
2005-06-02,11.77,12.07,11.55,12,289869,0
2005-06-03,11.97,11.97,11.8,11.83,338106,0
2005-06-06,11.73,11.83,11.72,11.76,471845,0
2005-06-07,12.11,12.12,11.77,11.86,361449,0
2005-06-08,11.99,12.04,11.53,11.7,354278,0
2005-06-09,11.67,11.67,11.4,11.45,331343,0
2005-06-10,11.32,11.48,11.05,11.1,431944,0
2005-06-13,11.01,11.08,10.85,11.06,373990,0
2005-06-14,11.01,11.23,10.91,10.99,267178,0
2005-06-15,10.9,10.9,10.57,10.63,355681,0
2005-06-16,10.57,10.7,10.49,10.52,342156,0
2005-06-17,10.62,10.8,10.49,10.57,217661,0
2005-06-20,10.54,10.99,10.5,10.77,805769,0
2005-06-21,11.1,11.1,10.92,11,538971,0
2005-06-22,11,11.16,10.8,10.86,537895,0
2005-06-23,10.97,10.97,10.35,10.63,688468,0
2005-06-24,10.6,10.6,10,10.05,579966,0
2005-06-27,10.14,10.25,10.04,10.12,557803,0
2005-06-28,10.2,10.27,10.09,10.18,452151,0
2005-06-29,10.2,10.2,10.05,10.12,378750,0
2005-06-30,10.1,10.2,9.94,9.95,297584,0
2005-07-01,10,10.15,9.82,10,509921,0
2005-07-05,9.9,10.73,9.85,10.59,927650,0
2005-07-06,10.67,10.97,10.6,10.86,701199,0
2005-07-07,10.65,10.8,10.53,10.71,479518,0
2005-07-08,10.68,10.87,10.66,10.82,358806,0
2005-07-11,10.88,10.9,10.71,10.8,313771,0
2005-07-12,10.84,10.86,9.86,9.95,1041189,0
2005-07-13,9.99,10.47,9.99,10.27,1158209,0
2005-07-14,10.39,10.57,10.32,10.52,486967,0
2005-07-15,10.38,10.51,10.3,10.35,170293,0
2005-07-18,10.3,10.49,10.3,10.4,554199,0
2005-07-19,10.42,10.58,10.41,10.5,271197,0
2005-07-20,10.56,10.56,10.38,10.38,235338,0
2005-07-21,10.37,10.44,10.13,10.26,536715,0
2005-07-22,10.29,10.32,9.91,10,401777,0
2005-07-25,9.97,9.99,9.6,9.88,878265,0
2005-07-26,9.8,9.95,9.06,9.17,3631148,0
2005-07-27,9.44,9.5,9.1,9.22,1630894,0
2005-07-28,9.24,9.25,9,9.07,1424937,0
2005-07-29,9.1,9.3,8.95,9.09,1248097,0
2005-08-01,9.32,9.46,9.18,9.43,879912,0
2005-08-02,9.66,9.75,9.55,9.72,631511,0
2005-08-03,9.69,9.69,9.4,9.44,398451,0
2005-08-04,9.47,9.59,9.3,9.4,278359,0
2005-08-05,9.41,9.47,9.3,9.41,184722,0
2005-08-08,9.35,9.42,9.11,9.18,465987,0
2005-08-09,9.28,9.55,9.25,9.34,329216,0
2005-08-10,9.44,9.61,9.38,9.48,522260,0
2005-08-11,9.55,9.64,9.3,9.58,305811,0
2005-08-12,9.6,9.7,9.33,9.45,226852,0
2005-08-15,9.51,9.59,9.38,9.4,228369,0
2005-08-16,9.34,9.64,9.33,9.52,306150,0
2005-08-17,9.65,10.17,9.61,10.04,606999,0
2005-08-18,10.17,10.27,10,10.14,660564,0
2005-08-19,10.11,10.21,9.83,9.88,425125,0
2005-08-22,9.9,10.07,9.87,9.98,484380,0
2005-08-23,9.93,10.17,9.7,9.83,397270,0
2005-08-24,9.78,9.88,9.55,9.7,249801,0
2005-08-25,9.69,9.76,9.61,9.73,151877,0
2005-08-26,9.7,9.71,9.47,9.66,191863,0
2005-08-29,9.69,9.72,9.52,9.63,191601,0
2005-08-30,9.59,9.83,9.59,9.65,125074,0
2005-08-31,9.6,9.85,9.56,9.85,175537,0
2005-09-01,9.9,10,9.6,9.73,189901,0
2005-09-02,9.75,9.85,9.72,9.85,88180,0
2005-09-06,9.92,10,9.75,9.98,233174,0
2005-09-07,9.86,10.01,9.8,9.97,192147,0
2005-09-08,9.99,10.4,9.91,10.2,326491,0
2005-09-09,10.2,10.3,10.12,10.24,182711,0
2005-09-12,10.14,10.57,10.14,10.47,360874,0
2005-09-13,10.86,11.04,10.76,10.96,1013470,0
2005-09-14,11.04,11.2,10.9,10.94,725270,0
2005-09-15,10.99,11,10.81,10.82,409847,0
2005-09-16,10.82,11.08,10.8,10.95,214172,0
2005-09-19,10.73,10.84,10.56,10.67,319720,0
2005-09-20,10.56,10.74,10.26,10.54,270781,0
2005-09-21,10.52,10.52,10.2,10.36,310941,0
2005-09-22,10.38,10.38,10.17,10.25,233554,0
2005-09-23,10.11,10.38,10.1,10.27,200139,0
2005-09-26,10.34,10.63,10.31,10.46,339865,0
2005-09-27,10.51,11.06,10.51,10.99,545462,0
2005-09-28,10.88,10.97,10.56,10.83,360160,0
2005-09-29,10.66,11.07,10.57,10.96,281661,0
2005-09-30,10.95,11.08,10.9,11.01,196545,0
2005-10-03,11.02,11.57,10.86,11.5,447751,0
2005-10-04,11.63,11.65,11.3,11.59,452395,0
2005-10-05,11.66,11.9,11.62,11.62,1568130,0
2005-10-06,11.41,11.48,10.9,11,526307,0
2005-10-07,11.05,11.19,10.9,11.02,147899,0
2005-10-10,11,11.17,10.86,10.94,161333,0
2005-10-11,10.91,10.91,10.45,10.52,253363,0
2005-10-12,10.6,10.64,10.12,10.27,343918,0
2005-10-13,10.23,10.38,10.05,10.25,276156,0
2005-10-14,10.3,10.43,10.06,10.2,263494,0
2005-10-17,10.2,10.34,10.05,10.11,321335,0
2005-10-18,10.26,10.65,10.22,10.56,926414,0
2005-10-19,10.55,10.59,10.33,10.54,524849,0
2005-10-20,10.46,10.61,10.25,10.27,156633,0
2005-10-21,10.39,10.39,10.14,10.26,163162,0
2005-10-24,10.3,10.76,10.3,10.75,293027,0
2005-10-25,10.53,11.05,10.53,10.92,467382,0
2005-10-26,10.84,10.89,10.63,10.65,488533,0
2005-10-27,10.7,11.05,10.62,10.72,436609,0
2005-10-28,10.7,10.95,10.7,10.9,325589,0
2005-10-31,10.98,11.34,10.94,11.27,471525,0
2005-11-01,11.08,11.18,10.64,10.75,702747,0
2005-11-02,10.78,10.95,10.74,10.83,241004,0
2005-11-03,10.85,10.98,10.67,10.69,340171,0
2005-11-04,10.96,11.13,10.75,11.1,315323,0
2005-11-07,11.04,11.1,10.81,10.99,197607,0
2005-11-08,10.97,11.03,10.5,10.59,269583,0
2005-11-09,10.57,10.81,10.51,10.72,161808,0
2005-11-10,10.65,10.8,10.5,10.79,155160,0
2005-11-11,10.73,10.98,10.61,10.85,225942,0
2005-11-14,10.7,10.74,10.55,10.55,201356,0
2005-11-15,10.46,10.75,10.41,10.66,333278,0
2005-11-16,10.62,10.66,10.52,10.63,200323,0
2005-11-17,10.6,10.63,10.11,10.32,285639,0
2005-11-18,10.25,10.84,10.25,10.65,377087,0
2005-11-21,10.71,10.76,10.6,10.71,297132,0
2005-11-22,10,10.42,9.76,9.81,1148178,0
2005-11-23,9.83,10,9.71,9.86,470402,0
2005-11-25,9.86,9.88,9.62,9.77,205948,0
2005-11-28,10.16,10.47,9.98,10.4,909773,0
2005-11-29,10.53,10.53,10.3,10.37,546317,0
2005-11-30,10.34,10.63,10.21,10.32,417805,0
2005-12-01,10.37,10.58,10.36,10.43,263355,0
2005-12-02,10.39,10.55,10.01,10.39,267011,0
2005-12-05,10.29,10.36,10.27,10.27,119298,0
2005-12-06,10.27,10.4,10.27,10.36,200674,0
2005-12-07,10.36,10.58,10.34,10.36,253014,0
2005-12-08,10.45,10.45,10.27,10.42,365601,0
2005-12-09,10.39,10.54,10.39,10.48,191904,0
2005-12-12,10.46,10.73,10.46,10.59,180401,0
2005-12-13,10.61,10.67,10.43,10.54,180261,0
2005-12-14,10.6,10.69,10.47,10.56,347375,0
2005-12-15,10.53,11.18,10.53,11.16,758085,0
2005-12-16,11.2,11.49,10.9,10.96,476908,0
2005-12-19,11.1,11.62,11.02,11.45,783435,0
2005-12-20,11.35,11.61,11.25,11.42,515292,0
2005-12-21,11.22,11.79,11.22,11.61,662238,0
2005-12-22,11.61,11.79,11.38,11.75,522334,0
2005-12-23,11.8,11.85,11.63,11.71,239773,0
2005-12-27,11.23,11.47,11.22,11.28,392025,0
2005-12-28,11.2,11.28,11.01,11.11,230471,0
2005-12-29,11.07,11.42,11.05,11.27,142415,0
2005-12-30,11.18,11.25,11.1,11.1,169925,0
2006-01-03,11.37,11.95,11.37,11.83,582117,0
2006-01-04,11.93,12.26,11.85,12.08,801680,0
2006-01-05,11.72,12.5,11.7,12.5,671379,0
2006-01-06,12.4,12.55,12.18,12.31,371993,0
2006-01-09,12.22,12.67,12.08,12.6,413388,0
2006-01-10,12.59,12.88,12.51,12.79,550659,0
2006-01-11,13.12,13.21,12.85,12.89,428104,0
2006-01-12,12.98,13.06,12.68,12.78,330251,0
2006-01-13,12.89,13.03,12.72,12.78,217971,0
2006-01-17,12.88,13.24,12.76,13.03,795671,0
2006-01-18,12.98,13.17,12.79,13.09,256459,0
2006-01-19,13.1,13.28,12.97,13.05,291141,0
2006-01-20,13.1,13.2,12.85,12.99,215448,0
2006-01-23,12.99,13,12.71,12.73,363443,0
2006-01-24,12.72,13.11,12.67,12.96,285975,0
2006-01-25,12.9,13.04,12.81,12.97,228663,0
2006-01-26,12.91,13.24,12.9,13.06,207309,0
2006-01-27,13.06,13.07,12.88,12.94,327215,0
2006-01-30,12.66,13.1,12.66,12.99,583630,0
2006-01-31,12.36,12.95,12.09,12.67,1429039,0
2006-02-01,12.56,13.02,12.45,12.92,900425,0
2006-02-02,12.9,12.93,12.58,12.68,206695,0
2006-02-03,12.61,12.76,12.55,12.6,367560,0
2006-02-06,12.53,12.67,12.35,12.49,293742,0
2006-02-07,12.2,12.34,12.14,12.25,244710,0
2006-02-08,12.25,12.66,12.23,12.48,232584,0
2006-02-09,12.56,12.56,12.43,12.48,176376,0
2006-02-10,12.48,12.48,12.3,12.45,101933,0
2006-02-13,12.36,12.47,12.26,12.28,112847,0
2006-02-14,12.12,12.33,12,12.28,313190,0
2006-02-15,12.13,12.35,12,12.27,228109,0
2006-02-16,12.24,12.35,12.05,12.14,291322,0
2006-02-17,12.11,12.19,12.03,12.03,166162,0
2006-02-21,11.88,11.95,11.41,11.73,520152,0
2006-02-22,11.62,11.72,11.46,11.55,209181,0
2006-02-23,11.36,11.85,11.36,11.63,440546,0
2006-02-24,11.6,11.65,11.47,11.55,119940,0
2006-02-27,11.53,11.85,11.47,11.74,167012,0
2006-02-28,11.72,11.76,11.46,11.48,120066,0
2006-03-01,11.57,12.36,11.57,12.3,886253,0
2006-03-02,12.31,12.31,12,12.03,317101,0
2006-03-03,12.04,12.17,12,12.11,150929,0
2006-03-06,12.18,12.35,12.16,12.26,278649,0
2006-03-07,12.25,12.26,12.12,12.19,217862,0
2006-03-08,12.1,12.27,12.04,12.15,211544,0
2006-03-09,12.11,12.22,12.04,12.09,189889,0
2006-03-10,12.13,12.2,12.05,12.13,135061,0
2006-03-13,12.33,12.78,12.2,12.5,662702,0
2006-03-14,12.47,12.72,12.45,12.68,388387,0
2006-03-15,12.71,12.76,12.62,12.64,299878,0
2006-03-16,12.69,12.85,12.6,12.76,259916,0
2006-03-17,12.75,13.24,12.7,13.13,498484,0
2006-03-20,13.1,13.39,12.95,13.18,712892,0
2006-03-21,13.15,13.4,13.04,13.32,553754,0
2006-03-22,13.3,13.49,13.19,13.49,358456,0
2006-03-23,13.5,13.53,13.29,13.51,170370,0
2006-03-24,13.47,13.92,13.3,13.89,358346,0
2006-03-27,13.74,14.31,13.74,14.25,590328,0
2006-03-28,14.2,14.64,14.15,14.18,893850,0
2006-03-29,13.75,14.02,13.63,13.76,333087,0
2006-03-30,13.69,13.79,13.5,13.75,265208,0
2006-03-31,13.81,13.86,13.66,13.82,235861,0
2006-04-03,13.7,13.86,13.64,13.69,309076,0
2006-04-04,13.69,14.1,13.69,13.9,246520,0
2006-04-05,13.9,14.1,13.87,13.98,176782,0
2006-04-06,13.92,14,13.6,13.66,139985,0
2006-04-07,13.7,13.97,13.55,13.77,111050,0
2006-04-10,13.75,13.79,13.68,13.73,208492,0
2006-04-11,13.66,13.76,13.65,13.75,161921,0
2006-04-12,13.79,13.79,13.58,13.75,51204,0
2006-04-13,13.76,14.1,13.6,13.92,113440,0
2006-04-17,13.9,13.96,13.53,13.8,206027,0
2006-04-18,13.87,13.92,13.62,13.85,129773,0
2006-04-19,13.8,14.33,13.8,14.27,263397,0
2006-04-20,14.2,14.33,14.16,14.24,163164,0
2006-04-21,14.2,14.3,14.06,14.12,173055,0
2006-04-24,14.07,14.07,13.68,13.7,352983,0
2006-04-25,13.79,13.79,13.44,13.67,365481,0
2006-04-26,13.77,13.89,13.56,13.8,97006,0
2006-04-27,13.77,13.78,13.37,13.37,351128,0
2006-04-28,13.33,13.67,13.25,13.62,226998,0
2006-05-01,13.62,13.87,13.61,13.71,254976,0
2006-05-02,13.65,13.96,13.57,13.92,136652,0
2006-05-03,13.93,14,13.84,13.87,85144,0
2006-05-04,13.84,13.97,13.81,13.95,89820,0
2006-05-05,14,14,13.75,13.77,147191,0
2006-05-08,13.85,13.85,12.79,12.93,894716,0
2006-05-09,12.91,13.13,12.53,12.8,872064,0
2006-05-10,12.83,13.06,12.83,12.93,241400,0
2006-05-11,13.01,13.12,12.47,12.5,302729,0
2006-05-12,12.49,12.57,12.36,12.5,534524,0
2006-05-15,12.4,12.5,12.3,12.37,162442,0
2006-05-16,12.77,13.32,12.69,13.18,709170,0
2006-05-17,13.38,13.4,12.86,13.07,508331,0
2006-05-18,12.98,13.12,12.73,13,245949,0
2006-05-19,13,13.14,12.8,13.09,201928,0
2006-05-22,12.76,12.8,12.39,12.65,486316,0
2006-05-23,12.72,13,12.57,12.73,259363,0
2006-05-24,12.71,12.71,12.26,12.5,238961,0
2006-05-25,12.53,12.77,12.44,12.77,107514,0
2006-05-26,12.82,13,12.66,12.92,97766,0
2006-05-30,12.69,12.69,12.21,12.28,201778,0
2006-05-31,12.28,12.43,11.91,12.07,342480,0
2006-06-01,12.04,12.19,12.01,12.12,168424,0
2006-06-02,12.14,12.19,12,12.08,214875,0
2006-06-05,12.09,12.15,11.81,11.84,136094,0
2006-06-06,11.72,11.77,10.96,11.18,686384,0
2006-06-07,11.18,11.36,11.14,11.24,286605,0
2006-06-08,11.24,11.36,10.86,11.3,260685,0
2006-06-09,11.27,11.44,11.23,11.23,168271,0
2006-06-12,11.12,11.16,10.75,10.93,210404,0
2006-06-13,10.81,11.05,10.76,10.78,230862,0
2006-06-14,10.86,10.92,10.38,10.61,272198,0
2006-06-15,10.87,11.2,10.75,11.15,169135,0
2006-06-16,11.09,11.14,10.77,10.93,207446,0
2006-06-19,11.03,11.09,10.82,10.89,60690,0
2006-06-20,10.85,11.09,10.84,10.95,191797,0
2006-06-21,10.92,11.32,10.88,11.17,257485,0
2006-06-22,11.12,11.24,10.94,11.1,105631,0
2006-06-23,11.06,11.07,10.96,11.05,131771,0
2006-06-26,10.97,11.01,10.91,10.95,153764,0
2006-06-27,10.94,10.94,10.4,10.5,235046,0
2006-06-28,10.51,10.58,10.39,10.49,147388,0
2006-06-29,10.52,11.04,10.47,10.95,300831,0
2006-06-30,10.9,11.05,10.89,10.9,157438,0
2006-07-03,11.06,11.16,11,11.07,37506,0
2006-07-05,10.97,11.15,10.8,10.9,105757,0
2006-07-06,11.27,11.33,11.04,11.2,404275,0
2006-07-07,11.2,11.2,10.77,10.94,208769,0
2006-07-10,10.98,10.98,10.65,10.67,143069,0
2006-07-11,10.65,10.65,10.13,10.29,885931,0
2006-07-12,10.09,10.19,9.97,9.99,340954,0
2006-07-13,9.73,9.82,9.57,9.7,460939,0
2006-07-14,9.64,9.65,9.28,9.43,250493,0
2006-07-17,9.43,9.58,9.4,9.45,116287,0
2006-07-18,9.73,9.8,9.4,9.55,145253,0
2006-07-19,9.52,9.59,9.47,9.52,156402,0
2006-07-20,9.69,9.75,9.17,9.17,224346,0
2006-07-21,9.25,9.38,9.13,9.2,177800,0
2006-07-24,9.32,9.6,9.31,9.48,116199,0
2006-07-25,9.46,9.54,9.32,9.5,167795,0
2006-07-26,9.42,9.57,9.35,9.53,182356,0
2006-07-27,9.57,9.61,9.42,9.46,345680,0
2006-07-28,9.49,9.52,9.31,9.38,72048,0
2006-07-31,9.47,9.74,9.4,9.7,217779,0
2006-08-01,10.3,10.4,9.89,9.94,735486,0
2006-08-02,10.21,10.48,9.94,10.4,397175,0
2006-08-03,10.31,10.36,9.98,10,174855,0
2006-08-04,9.98,10.25,9.9,10,138698,0
2006-08-07,10.11,10.12,9.77,9.94,153656,0
2006-08-08,9.94,10,9.82,9.89,196217,0
2006-08-09,9.93,9.99,9.71,9.72,44718,0
2006-08-10,9.7,9.86,9.7,9.82,58132,0
2006-08-11,9.84,9.84,9.78,9.8,53022,0
2006-08-14,9.89,10,9.74,9.98,238003,0
2006-08-15,10.09,10.25,9.92,9.99,297843,0
2006-08-16,10.05,10.11,9.79,9.99,370354,0
2006-08-17,10,10.32,9.95,10.04,311503,0
2006-08-18,10.03,10.16,9.98,10,203990,0
2006-08-21,9.86,9.94,9.7,9.84,242013,0
2006-08-22,9.77,9.86,9.45,9.65,356695,0
2006-08-23,9.63,9.68,9.47,9.51,171719,0
2006-08-24,9.58,9.68,9.4,9.46,230330,0
2006-08-25,9.45,9.49,9.4,9.45,142677,0
2006-08-28,9.44,9.45,9.24,9.38,237400,0
2006-08-29,9.51,10.02,9.48,9.94,393496,0
2006-08-30,10.11,10.15,9.85,10.04,259069,0
2006-08-31,10.02,10.11,9.86,9.94,571480,0
2006-09-01,10.06,10.06,9.76,9.91,141674,0
2006-09-05,9.91,10.26,9.76,10.22,519869,0
2006-09-06,10.2,10.22,9.98,10,288273,0
2006-09-07,9.98,10.02,9.88,9.91,107778,0
2006-09-08,9.97,10.05,9.9,10,79198,0
2006-09-11,9.83,9.94,9.75,9.9,175044,0
2006-09-12,9.88,10.02,9.83,9.91,185573,0
2006-09-13,9.95,9.95,9.67,9.76,283565,0
2006-09-14,9.68,9.95,9.68,9.86,330686,0
2006-09-15,9.84,10,9.81,9.97,104610,0
2006-09-18,9.99,10.12,9.88,9.88,232894,0
2006-09-19,9.88,9.94,9.65,9.84,150223,0
2006-09-20,9.85,9.96,9.79,9.82,216533,0
2006-09-21,9.83,9.98,9.82,9.89,108132,0
2006-09-22,9.91,9.92,9.67,9.78,95192,0
2006-09-25,9.79,9.9,9.7,9.7,93250,0
2006-09-26,9.66,9.8,9.66,9.74,105754,0
2006-09-27,9.69,9.75,9.5,9.52,273534,0
2006-09-28,9.55,9.61,9.36,9.5,204688,0
2006-09-29,9.6,9.6,9.38,9.39,301773,0
2006-10-02,9.62,9.62,9.42,9.47,78995,0
2006-10-03,9.51,9.58,9.39,9.39,175561,0
2006-10-04,9.5,9.56,9.4,9.42,289575,0
2006-10-05,9.4,9.51,9.38,9.45,230607,0
2006-10-06,9.38,9.43,9.25,9.29,148855,0
2006-10-09,9.27,9.6,8.81,9.4,293874,0
2006-10-10,9.5,9.6,9.47,9.6,124006,0
2006-10-11,9.77,9.98,9.67,9.96,448719,0
2006-10-12,10,10.33,10,10.21,614590,0
2006-10-13,10.34,10.7,10.25,10.61,709052,0
2006-10-16,10.79,11.06,10.69,10.98,419795,0
2006-10-17,10.93,11.06,10.72,11.01,424115,0
2006-10-18,11,11.15,10.91,11,314507,0
2006-10-19,11.05,11.09,10.98,11,300017,0
2006-10-20,10.98,11.15,10.91,11.01,206945,0
2006-10-23,10.86,11.08,10.85,10.93,226761,0
2006-10-24,10.87,11.03,10.84,11.01,168025,0
2006-10-25,10.91,11.24,10.84,11.2,165910,0
2006-10-26,11.18,11.22,10.98,11,280703,0
2006-10-27,10.96,11.22,10.96,11,76120,0
2006-10-30,10.82,11.24,10.8,11.13,343337,0
2006-10-31,11.17,11.2,10.92,11.08,97499,0
2006-11-01,11.16,11.16,10.75,10.75,144445,0
2006-11-02,10.7,10.74,9.93,9.95,718075,0
2006-11-03,10.07,10.39,10.02,10.23,243508,0
2006-11-06,10.3,10.53,10.3,10.5,223269,0
2006-11-07,9.8,9.8,9.15,9.23,1841307,0
2006-11-08,9.5,9.5,9.31,9.34,606720,0
2006-11-09,9.49,9.49,9.04,9.04,331170,0
2006-11-10,9.2,9.25,9.07,9.25,164689,0
2006-11-13,9.32,9.34,9.08,9.14,193903,0
2006-11-14,9.14,9.19,8.95,9.01,689293,0
2006-11-15,9.05,9.19,8.9,9.11,320690,0
2006-11-16,9.15,9.2,9.04,9.12,157720,0
2006-11-17,9.1,9.15,8.95,9.04,143680,0
2006-11-20,9.04,9.08,8.9,9,315368,0
2006-11-21,9.07,9.07,8.88,8.92,343163,0
2006-11-22,8.99,8.99,8.77,8.87,446446,0
2006-11-24,8.88,8.89,8.82,8.82,70431,0
2006-11-27,9.07,9.25,8.92,8.98,924055,0
2006-11-28,9.05,9.15,8.92,9.07,1165020,0
2006-11-29,9.14,9.3,9.07,9.25,531464,0
2006-11-30,9.28,9.65,9.28,9.61,1028952,0
2006-12-01,9.62,9.74,9.51,9.6,449137,0
2006-12-04,9.6,9.74,9.5,9.69,297467,0
2006-12-05,9.66,10,9.66,9.85,376831,0
2006-12-06,9.9,9.93,9.54,9.61,207664,0
2006-12-07,9.68,9.74,9.5,9.55,364325,0
2006-12-08,9.51,9.6,9.34,9.51,250819,0
2006-12-11,9.51,9.65,9.49,9.62,139837,0
2006-12-12,9.55,9.6,9.35,9.51,317222,0
2006-12-13,9.55,9.62,9.42,9.51,223699,0
2006-12-14,9.49,9.74,9.49,9.7,285323,0
2006-12-15,9.71,9.82,9.62,9.7,207954,0
2006-12-18,9.7,9.8,9.45,9.53,252379,0
2006-12-19,9.48,9.51,9.36,9.44,209247,0
2006-12-20,9.41,9.65,9.41,9.57,276938,0
2006-12-21,9.54,9.67,9.46,9.62,351485,0
2006-12-22,9.59,9.59,9.53,9.55,165614,0
2006-12-26,9.49,9.57,9.46,9.53,303798,0
2006-12-27,9.5,9.57,9.5,9.54,792853,0
2006-12-28,9.54,9.56,9.45,9.49,372249,0
2006-12-29,9.46,9.46,9.15,9.37,186309,0
2007-01-03,9.45,9.59,9.38,9.55,442045,0
2007-01-04,9.42,9.55,9.42,9.46,388285,0
2007-01-05,9.45,9.63,9.45,9.47,252597,0
2007-01-08,9.46,9.95,9.46,9.8,413121,0
2007-01-09,9.82,9.87,9.41,9.58,332760,0
2007-01-10,9.51,9.57,9.47,9.5,261533,0
2007-01-11,9.48,9.6,9.42,9.52,218694,0
2007-01-12,9.54,9.68,9.41,9.53,95688,0
2007-01-16,9.61,9.66,9.46,9.51,340902,0
2007-01-17,9.49,9.63,9.49,9.5,265123,0
2007-01-18,9.5,9.62,9.48,9.54,386301,0
2007-01-19,9.52,9.85,9.47,9.73,416336,0
2007-01-22,9.77,9.98,9.74,9.77,525890,0
2007-01-23,9.78,10.09,9.74,9.99,403643,0
2007-01-24,10.02,10.35,9.99,10.25,525916,0
2007-01-25,10.31,10.35,10.13,10.17,504563,0
2007-01-26,10.15,10.2,10,10.11,130501,0
2007-01-29,10.07,10.19,10.07,10.15,195462,0
2007-01-30,10.18,10.18,10.03,10.1,108844,0
2007-01-31,10.1,10.1,9.73,9.9,267199,0
2007-02-01,9.84,10.08,9.83,10.08,118629,0
2007-02-02,10.01,10.16,10,10,107619,0
2007-02-05,10.02,10.02,9.65,9.75,333601,0
2007-02-06,9.95,10.4,9.92,10.12,535716,0
2007-02-07,10.11,10.32,10.02,10.24,299631,0
2007-02-08,10.1,10.29,10.1,10.29,319091,0
2007-02-09,10.31,10.33,10.06,10.18,438137,0
2007-02-12,10.09,10.14,9.85,10.11,340003,0
2007-02-13,10.08,10.11,9.96,10.09,252427,0
2007-02-14,10.06,10.21,10,10.16,351216,0
2007-02-15,10.12,10.22,9.98,10.19,294864,0
2007-02-16,10.24,10.3,10.07,10.2,185449,0
2007-02-20,10.07,10.15,10.01,10.08,309481,0
2007-02-21,10.01,10.13,9.86,10.1,189538,0
2007-02-22,10.09,10.12,10,10.03,323282,0
2007-02-23,10.08,10.33,10.02,10.22,379967,0
2007-02-26,10.2,10.21,10.05,10.13,168077,0
2007-02-27,9.98,10.01,9.8,9.9,514552,0
2007-02-28,9.86,9.87,9.56,9.75,297449,0
2007-03-01,9.58,9.72,9.48,9.64,346056,0
2007-03-02,9.6,9.67,9.53,9.6,235788,0
2007-03-05,9.33,9.43,9.3,9.38,258501,0
2007-03-06,9.47,9.62,9.43,9.59,106614,0
2007-03-07,9.55,9.55,9.36,9.4,65552,0
2007-03-08,9.48,9.58,9.32,9.44,131784,0
2007-03-09,9.51,9.55,9.31,9.42,93780,0
2007-03-12,9.4,9.66,9.4,9.6,180507,0
2007-03-13,9.58,9.58,9.45,9.54,212697,0
2007-03-14,9.49,9.49,7.24,7.44,4293574,0
2007-03-15,7.28,7.3,6.8,6.83,2625180,0
2007-03-16,6.83,6.95,6.7,6.84,836174,0
2007-03-19,7,7,6.74,6.77,597769,0
2007-03-20,6.78,6.79,6.6,6.68,1057795,0
2007-03-21,6.65,6.83,6.61,6.82,505287,0
2007-03-22,6.87,6.94,6.81,6.88,415717,0
2007-03-23,6.9,6.91,6.7,6.8,307722,0
2007-03-26,6.77,6.89,6.7,6.85,304617,0
2007-03-27,7.11,7.17,6.73,6.79,780330,0
2007-03-28,6.8,6.86,6.74,6.79,371051,0
2007-03-29,6.86,6.87,6.74,6.8,328770,0
2007-03-30,6.8,6.8,6.62,6.76,415783,0
2007-04-02,6.74,6.8,6.6,6.61,190195,0
2007-04-03,6.61,6.71,6.61,6.65,163201,0
2007-04-04,6.63,6.72,6.62,6.69,109085,0
2007-04-05,6.74,6.82,6.71,6.74,175695,0
2007-04-09,6.72,6.81,6.72,6.74,144416,0
2007-04-10,6.73,6.79,6.6,6.71,424338,0
2007-04-11,6.75,6.79,6.62,6.64,217522,0
2007-04-12,6.64,6.84,6.64,6.74,193445,0
2007-04-13,6.72,6.92,6.72,6.81,208281,0
2007-04-16,6.8,6.9,6.8,6.9,165520,0
2007-04-17,6.89,7.02,6.86,6.93,398711,0
2007-04-18,6.86,7.19,6.81,7.03,488052,0
2007-04-19,6.97,6.98,6.9,6.94,165381,0
2007-04-20,7,7.02,6.91,7.02,107435,0
2007-04-23,6.97,6.99,6.92,6.97,176001,0
2007-04-24,7,7.01,6.85,7.01,141304,0
2007-04-25,7,7.05,6.87,6.96,164906,0
2007-04-26,6.96,7.01,6.85,6.9,195451,0
2007-04-27,6.82,6.91,6.8,6.9,226413,0
2007-04-30,6.9,6.9,6.63,6.7,542941,0
2007-05-01,6.62,6.69,6.41,6.44,630828,0
2007-05-02,6.31,6.34,5.86,6.03,1782275,0
2007-05-03,6.11,6.11,6,6.1,375607,0
2007-05-04,6.13,6.14,6.01,6.06,217821,0
2007-05-07,6.11,6.16,5.97,5.97,245998,0
2007-05-08,5.96,6.01,5.9,5.91,242582,0
2007-05-09,5.89,6.02,5.88,6.02,246909,0
2007-05-10,6.01,6.02,5.7,5.8,277319,0
2007-05-11,5.81,5.9,5.75,5.8,188977,0
2007-05-14,5.8,5.94,5.8,5.86,202953,0
2007-05-15,5.86,5.91,5.69,5.75,181476,0
2007-05-16,5.79,5.84,5.61,5.68,544532,0
2007-05-17,5.66,5.68,5.58,5.62,407834,0
2007-05-18,5.65,5.67,5.56,5.61,205225,0
2007-05-21,5.64,5.74,5.62,5.64,298844,0
2007-05-22,5.67,5.8,5.64,5.7,146908,0
2007-05-23,5.66,5.9,5.66,5.75,220323,0
2007-05-24,5.76,5.83,5.59,5.67,235030,0
2007-05-25,5.65,5.88,5.61,5.64,135279,0
2007-05-29,5.65,5.74,5.52,5.59,192720,0
2007-05-30,5.54,5.54,5.01,5.5,220256,0
2007-05-31,5.48,5.52,5.32,5.32,308402,0
2007-06-01,5.31,5.48,5.31,5.47,365653,0
2007-06-04,5.5,5.55,5.39,5.54,258428,0
2007-06-05,5.57,5.57,5.45,5.52,246368,0
2007-06-06,5.41,5.62,5.41,5.56,289153,0
2007-06-07,5.52,5.53,5.45,5.5,120059,0
2007-06-08,5.5,5.5,5.44,5.48,103059,0
2007-06-11,5.5,5.56,5.47,5.49,210477,0
2007-06-12,5.53,5.62,5.39,5.43,272316,0
2007-06-13,5.47,5.5,5.36,5.37,178237,0
2007-06-14,5.41,5.53,5.39,5.39,241274,0
2007-06-15,5.45,5.6,5.43,5.43,203608,0
2007-06-18,5.48,5.53,5.47,5.51,132217,0
2007-06-19,5.49,5.7,5.45,5.67,288958,0
2007-06-20,5.7,5.75,5.55,5.6,185853,0
2007-06-21,5.65,5.77,5.65,5.7,316125,0
2007-06-22,5.73,5.8,5.65,5.72,117011,0
2007-06-25,5.7,5.72,5.6,5.61,118156,0
2007-06-26,5.59,5.61,5.5,5.55,105152,0
2007-06-27,5.55,5.77,5.47,5.52,265290,0
2007-06-28,5.54,5.67,5.5,5.63,125914,0
2007-06-29,5.67,5.7,5.55,5.62,113494,0
2007-07-02,5.65,5.87,5.59,5.8,227893,0
2007-07-03,5.9,5.96,5.8,5.84,367134,0
2007-07-05,5.96,6.17,5.9,6.04,650034,0
2007-07-06,6.04,6.3,6.04,6.07,376807,0
2007-07-09,6.12,6.24,5.99,6,507981,0
2007-07-10,5.96,6.03,5.95,5.99,216026,0
2007-07-11,5.98,6.2,5.91,6.12,569517,0
2007-07-12,6.16,6.21,6.07,6.07,430423,0
2007-07-13,6.08,6.15,6.08,6.09,251432,0
2007-07-16,6.09,6.09,5.96,6.04,150124,0
2007-07-17,6.19,6.4,6.12,6.28,846537,0
2007-07-18,6.37,6.4,6.19,6.32,332343,0
2007-07-19,6.4,6.59,6.35,6.5,442467,0
2007-07-20,6.57,6.57,6.3,6.35,283958,0
2007-07-23,6.41,6.5,6.32,6.34,237289,0
2007-07-24,6.35,6.41,6.03,6.07,433962,0
2007-07-25,6.11,6.15,5.9,5.96,338512,0
2007-07-26,5.99,5.99,5.7,5.78,306181,0
2007-07-27,5.78,5.89,5.62,5.66,146898,0
2007-07-30,5.63,5.71,5.45,5.64,277409,0
2007-07-31,5.78,5.98,5.53,5.56,185643,0
2007-08-01,5.54,5.59,5.43,5.5,184314,0
2007-08-02,5.58,5.83,5.44,5.44,372836,0
2007-08-03,5.4,5.45,5.3,5.3,202687,0
2007-08-06,5.28,5.39,5.08,5.11,432274,0
2007-08-07,5.4,5.82,5.16,5.49,739595,0
2007-08-08,5.65,5.8,5.31,5.44,693582,0
2007-08-09,5.36,5.47,5.17,5.24,448329,0
2007-08-10,5.18,5.19,4.8,5.09,419554,0
2007-08-13,5.28,5.31,5.07,5.09,385979,0
2007-08-14,5.12,5.17,5,5.05,140049,0
2007-08-15,5.08,5.08,4.85,4.89,435839,0
2007-08-16,4.75,4.8,4.55,4.75,406452,0
2007-08-17,4.75,4.89,4.75,4.88,318468,0
2007-08-20,4.88,4.88,4.76,4.82,97044,0
2007-08-21,4.8,4.95,4.8,4.88,225953,0
2007-08-22,4.89,5.15,4.89,5.15,221591,0
2007-08-23,5.13,5.15,4.89,4.9,211893,0
2007-08-24,4.87,5.07,4.75,5,124612,0
2007-08-27,4.98,5.15,4.96,5.01,155645,0
2007-08-28,4.97,5.13,4.95,4.98,309225,0
2007-08-29,4.99,5.13,4.96,5.04,219044,0
2007-08-30,5,5.08,4.96,5,101381,0
2007-08-31,4.99,5.04,4.87,4.95,194103,0
2007-09-04,4.95,5.04,4.92,4.97,200578,0
2007-09-05,4.95,5,4.91,5,123972,0
2007-09-06,5.01,5.02,4.89,4.94,149259,0
2007-09-07,4.9,5.01,4.9,4.97,116731,0
2007-09-10,4.95,4.96,4.67,4.77,305871,0
2007-09-11,4.74,4.82,4.74,4.8,211715,0
2007-09-12,5,5.05,4.89,4.92,441414,0
2007-09-13,5,5.1,4.95,5.01,277349,0
2007-09-14,5.09,5.09,4.85,4.85,257727,0
2007-09-17,4.93,4.99,4.86,4.93,133968,0
2007-09-18,4.93,4.94,4.78,4.9,353587,0
2007-09-19,5.08,5.08,4.88,4.92,336280,0
2007-09-20,5.1,5.22,4.91,5.01,865358,0
2007-09-21,5.13,5.14,4.97,4.97,1108378,0
2007-09-24,5.05,5.1,4.96,5.01,1038847,0
2007-09-25,4.97,5.17,4.92,4.96,2162147,0
2007-09-26,4.95,5.14,4.95,5.1,591001,0
2007-09-27,5.11,5.48,5.07,5.43,812443,0
2007-09-28,5.46,5.62,5.41,5.47,428452,0
2007-10-01,5.58,5.8,5.4,5.77,513821,0
2007-10-02,5.81,6.01,5.77,6.01,632671,0
2007-10-03,5.87,6.01,5.87,5.87,286969,0
2007-10-04,5.87,6,5.87,5.99,223863,0
2007-10-05,6,6,5.91,5.99,185031,0
2007-10-08,6.01,6.01,5.91,5.99,333812,0
2007-10-09,5.94,6.02,5.91,5.97,154770,0
2007-10-10,6.1,6.55,6.1,6.45,1192761,0
2007-10-11,6.48,6.6,6.1,6.3,482087,0
2007-10-12,6.27,6.54,6.27,6.49,345243,0
2007-10-15,6.3,6.39,6.23,6.34,225544,0
2007-10-16,6.3,6.89,6.25,6.7,1280126,0
2007-10-17,6.71,7.04,6.71,6.89,830192,0
2007-10-18,6.91,6.94,6.71,6.82,313740,0
2007-10-19,6.85,6.88,6.64,6.67,316514,0
2007-10-22,6.48,6.89,6.31,6.78,389705,0
2007-10-23,6.84,6.84,6.62,6.74,212862,0
2007-10-24,6.67,6.67,6.53,6.62,170913,0
2007-10-25,6.6,6.6,6.25,6.41,430943,0
2007-10-26,6.46,6.52,6.3,6.33,183121,0
2007-10-29,6.34,6.51,6.34,6.49,221914,0
2007-10-30,6.5,6.58,6.4,6.45,285537,0
2007-10-31,6.41,6.57,6.41,6.51,216169,0
2007-11-01,6.44,6.44,6.17,6.37,228153,0
2007-11-02,6.4,6.45,6.08,6.09,306385,0
2007-11-05,6.04,6.5,6.04,6.49,621969,0
2007-11-06,6.65,6.78,6.48,6.78,1421234,0
2007-11-07,6.87,6.93,6.65,6.71,467007,0
2007-11-08,6.75,6.75,6.19,6.3,422142,0
2007-11-09,6.3,6.5,6.2,6.29,270741,0
2007-11-12,6.27,6.41,5.89,6.11,311800,0
2007-11-13,6.17,6.3,6.11,6.19,294199,0
2007-11-14,6.25,6.39,6.18,6.22,178717,0
2007-11-15,6.24,6.25,6,6.12,138870,0
2007-11-16,6.1,6.1,5.67,5.8,483060,0
2007-11-19,5.76,5.84,5.38,5.46,461892,0
2007-11-20,5.55,5.69,5.17,5.32,633367,0
2007-11-21,5.3,5.42,5.17,5.23,291291,0
2007-11-23,5.29,5.38,5.19,5.28,167491,0
2007-11-26,5.31,5.43,5.11,5.21,280036,0
2007-11-27,5.26,5.35,5.08,5.1,348958,0
2007-11-28,5.16,5.5,5.16,5.44,197511,0
2007-11-29,5.39,5.48,5.26,5.4,256007,0
2007-11-30,5.42,5.52,5.13,5.13,450130,0
2007-12-03,5.16,5.38,5.07,5.08,187821,0
2007-12-04,5.1,5.14,5,5.02,162410,0
2007-12-05,5.14,5.3,5.11,5.27,239272,0
2007-12-06,5.29,5.39,5.29,5.37,352514,0
2007-12-07,5.39,5.49,5.38,5.46,181443,0
2007-12-10,5.45,5.61,5.35,5.48,150375,0
2007-12-11,5.52,5.52,5.24,5.26,120845,0
2007-12-12,5.41,5.41,5.21,5.24,234210,0
2007-12-13,5.24,5.42,5.16,5.23,135195,0
2007-12-14,5.19,5.29,5.03,5.06,183239,0
2007-12-17,5.01,5.03,4.97,4.99,264282,0
2007-12-18,5,5.16,4.99,5.1,148313,0
2007-12-19,5.07,5.09,4.95,4.97,126180,0
2007-12-20,5,5.05,4.9,4.95,184225,0
2007-12-21,4.97,5.19,4.87,4.92,340403,0
2007-12-24,4.98,5.08,4.89,5.03,225690,0
2007-12-26,4.98,5.07,4.97,5.05,255368,0
2007-12-27,4.98,5.04,4.91,4.99,162346,0
2007-12-28,4.99,5.04,4.95,5.03,117853,0
2007-12-31,4.99,5.07,4.88,5.06,204759,0
2008-01-02,5.14,5.26,4.92,4.98,280627,0
2008-01-03,5.06,5.17,4.94,4.94,232175,0
2008-01-04,4.92,5,4.84,4.91,158438,0
2008-01-07,4.9,4.93,4.72,4.77,258605,0
2008-01-08,4.78,4.83,4.61,4.66,219112,0
2008-01-09,4.65,4.67,4.38,4.56,288395,0
2008-01-10,4.48,4.56,4.41,4.53,159361,0
2008-01-11,4.5,4.5,4.3,4.35,228701,0
2008-01-14,4.41,4.52,4.31,4.37,211771,0
2008-01-15,4.3,4.41,3.97,4.17,483814,0
2008-01-16,4.12,4.37,4.05,4.26,187087,0
2008-01-17,4.34,4.34,4.02,4.19,139388,0
2008-01-18,4.17,4.19,3.99,4.13,151752,0
2008-01-22,3.9,4.02,3.78,4.01,136709,0
2008-01-23,3.9,3.98,3.78,3.9,167319,0
2008-01-24,3.93,4.1,3.9,4,239525,0
2008-01-25,4.02,4.28,4.02,4.18,164336,0
2008-01-28,4.29,4.51,4.23,4.41,229834,0
2008-01-29,4.57,4.67,4.49,4.49,222817,0
2008-01-30,4.51,4.72,4.46,4.52,382741,0
2008-01-31,4.5,5.14,4.45,4.69,476367,0
2008-02-01,4.85,4.94,4.7,4.77,272540,0
2008-02-04,4.81,5.04,4.75,4.82,261492,0
2008-02-05,4.91,4.91,4.45,4.6,316489,0
2008-02-06,4.6,4.75,4.54,4.62,245661,0
2008-02-07,4.6,4.66,4.32,4.5,237425,0
2008-02-08,4.52,4.62,4.35,4.57,149285,0
2008-02-11,4.58,4.58,4.42,4.55,79776,0
2008-02-12,4.61,4.61,4.43,4.48,64405,0
2008-02-13,4.49,4.6,4.48,4.49,103093,0
2008-02-14,4.49,4.59,4.42,4.51,86235,0
2008-02-15,4.5,4.53,4.34,4.47,89686,0
2008-02-19,4.5,4.53,4.3,4.35,131182,0
2008-02-20,4.36,4.47,4.35,4.42,85267,0
2008-02-21,4.47,4.48,4.24,4.39,265882,0
2008-02-22,4.43,4.43,4.26,4.3,83528,0
2008-02-25,4.3,4.44,4.29,4.3,117390,0
2008-02-26,4.3,4.47,4.29,4.3,175699,0
2008-02-27,4.3,4.44,4.27,4.34,124243,0
2008-02-28,4.35,4.45,4.32,4.43,134693,0
2008-02-29,4.36,4.36,4.16,4.23,183440,0
2008-03-03,4.2,4.22,3.98,3.98,187652,0
2008-03-04,3.97,4.16,3.97,4.16,186617,0
2008-03-05,4.15,4.26,4.15,4.18,142602,0
2008-03-06,4.13,4.24,4.05,4.05,69007,0
2008-03-07,4,4.13,3.99,4.03,83511,0
2008-03-10,3.78,3.79,3.45,3.61,616061,0
2008-03-11,3.73,3.74,3.46,3.6,262871,0
2008-03-12,3.64,3.64,3.15,3.22,517716,0
2008-03-13,3.2,3.77,3.18,3.73,463111,0
2008-03-14,3.74,3.78,3.52,3.64,237474,0
2008-03-17,3.39,3.61,2.5,3.54,232336,0
2008-03-18,3.57,3.65,3.45,3.57,230156,0
2008-03-19,3.63,3.72,3.48,3.52,179884,0
2008-03-20,3.5,3.65,3.47,3.51,364135,0
2008-03-24,3.5,3.93,3.5,3.88,298133,0
2008-03-25,3.86,4.04,3.71,3.99,192363,0
2008-03-26,3.98,3.98,3.89,3.93,90880,0
2008-03-27,3.99,4.08,3.96,3.98,77914,0
2008-03-28,4,4.04,3.85,3.94,86269,0
2008-03-31,4.01,4.04,3.84,4.01,174612,0
2008-04-01,4.06,4.16,4.02,4.07,189599,0
2008-04-02,4.06,4.08,3.96,3.99,187655,0
2008-04-03,3.95,4,3.95,4,184546,0
2008-04-04,4,4.05,3.95,3.96,114033,0
2008-04-07,4.03,4.1,3.95,4.03,94428,0
2008-04-08,4.05,4.29,4.03,4.23,117871,0
2008-04-09,4.2,4.21,4.03,4.03,96895,0
2008-04-10,4.05,4.23,4.05,4.14,78446,0
2008-04-11,4.07,4.19,4.01,4.07,67778,0
2008-04-14,4.04,4.07,3.94,3.94,87915,0
2008-04-15,3.93,3.98,3.87,3.89,163077,0
2008-04-16,3.96,4.07,3.94,3.97,123742,0
2008-04-17,3.98,3.98,3.79,3.82,120651,0
2008-04-18,3.86,4,3.86,3.86,115773,0
2008-04-21,3.85,3.95,3.83,3.86,100214,0
2008-04-22,3.87,3.9,3.76,3.79,159349,0
2008-04-23,3.79,3.86,3.76,3.8,172601,0
2008-04-24,3.83,4,3.78,3.99,96554,0
2008-04-25,3.99,3.99,3.85,3.99,76118,0
2008-04-28,3.89,3.91,3.78,3.79,200588,0
2008-04-29,3.72,3.75,3.65,3.69,109819,0
2008-04-30,4.09,4.18,3.9,4.08,562459,0
2008-05-01,4.05,4.14,3.98,4.05,127918,0
2008-05-02,4.13,4.4,4.05,4.27,273180,0
2008-05-05,4.29,4.43,4.21,4.41,122108,0
2008-05-06,4.41,4.68,4.34,4.57,304496,0
2008-05-07,4.62,4.73,4.55,4.6,289899,0
2008-05-08,4.61,4.63,4.55,4.6,162085,0
2008-05-09,4.54,4.56,4.43,4.47,128908,0
2008-05-12,4.44,4.58,4.4,4.49,149388,0
2008-05-13,4.49,4.54,4.37,4.49,82170,0
2008-05-14,4.5,4.52,4.43,4.45,108957,0
2008-05-15,4.47,4.51,4.46,4.49,120754,0
2008-05-16,4.51,4.51,4.36,4.48,37772,0
2008-05-19,4.5,4.5,4.4,4.45,65766,0
2008-05-20,4.47,4.47,4.33,4.39,85506,0
2008-05-21,4.42,4.47,4.01,4.22,240899,0
2008-05-22,4.25,4.29,4.16,4.22,48402,0
2008-05-23,4.17,4.23,4.07,4.22,88783,0
2008-05-27,4.17,4.22,4.1,4.14,95112,0
2008-05-28,4.13,4.15,4,4.01,601888,0
2008-05-29,4.08,4.15,4.07,4.12,208869,0
2008-05-30,4.13,4.14,3.9,3.9,988747,0
2008-06-02,3.95,4.09,3.93,4.06,141180,0
2008-06-03,4.1,4.15,4.04,4.05,222127,0
2008-06-04,3.98,4.13,3.95,4.08,180142,0
2008-06-05,4.13,4.23,4,4.18,178257,0
2008-06-06,4.18,4.28,4.16,4.22,75359,0
2008-06-09,4.29,4.3,4.07,4.16,108103,0
2008-06-10,4.18,4.21,4.07,4.13,65389,0
2008-06-11,4.09,4.19,4.05,4.1,123054,0
2008-06-12,4.08,4.16,4.02,4.02,195715,0
2008-06-13,4.01,4.19,4.01,4.17,163427,0
2008-06-16,4.13,4.32,4.13,4.27,154556,0
2008-06-17,4.28,4.32,4.22,4.26,111924,0
2008-06-18,4.18,4.25,4.13,4.15,101876,0
2008-06-19,4.18,4.27,4.16,4.2,82990,0
2008-06-20,4.16,4.19,4.1,4.14,74916,0
2008-06-23,4.07,4.1,3.9,3.99,165936,0
2008-06-24,3.91,3.98,3.88,3.89,82502,0
2008-06-25,3.85,4.03,3.85,3.95,61049,0
2008-06-26,3.87,3.87,3.74,3.79,133553,0
2008-06-27,3.8,3.88,3.8,3.84,68067,0
2008-06-30,3.87,3.89,3.62,3.67,186258,0
2008-07-01,3.63,3.77,3.57,3.75,126111,0
2008-07-02,3.7,3.75,3.54,3.61,231598,0
2008-07-03,3.51,3.55,3.42,3.45,195737,0
2008-07-07,3.4,3.43,3.31,3.34,169333,0
2008-07-08,3.4,3.71,3.32,3.63,177473,0
2008-07-09,3.67,3.67,3.55,3.59,109925,0
2008-07-10,3.59,3.86,3.52,3.65,166054,0
2008-07-11,3.57,3.66,3.51,3.59,108264,0
2008-07-14,3.58,3.86,3.58,3.7,96721,0
2008-07-15,3.63,3.82,3.61,3.71,70643,0
2008-07-16,3.66,3.7,3.55,3.62,103777,0
2008-07-17,3.69,3.77,3.57,3.68,131389,0
2008-07-18,3.65,3.8,3.65,3.8,89384,0
2008-07-21,3.8,3.8,3.68,3.69,85649,0
2008-07-22,3.7,3.7,3.55,3.64,153154,0
2008-07-23,3.68,3.83,3.64,3.75,221768,0
2008-07-24,3.76,3.76,3.64,3.64,127247,0
2008-07-25,3.78,3.79,3.52,3.66,267136,0
2008-07-28,3.75,3.95,3.73,3.9,192007,0
2008-07-29,3.93,4.18,3.9,4.17,121658,0
2008-07-30,4.25,4.33,4.15,4.24,184770,0
2008-07-31,4.09,4.41,4.07,4.4,206006,0
2008-08-01,4.42,4.42,4.24,4.25,45333,0
2008-08-04,4.19,4.22,4.01,4.07,102146,0
2008-08-05,4.08,4.17,4.07,4.07,57801,0
2008-08-06,4.02,4.09,3.94,4.04,123396,0
2008-08-07,4,4.16,4,4.14,126478,0
2008-08-08,4.2,4.35,4.01,4.24,263125,0
2008-08-11,4.28,4.31,4.23,4.27,164157,0
2008-08-12,4.18,4.22,4.07,4.13,231654,0
2008-08-13,4.08,4.1,4,4.03,79184,0
2008-08-14,4.04,4.12,3.97,4.11,91201,0
2008-08-15,4.11,4.11,4.04,4.06,14916,0
2008-08-18,4.02,4.07,3.99,3.99,61113,0
2008-08-19,4,4.02,3.92,3.99,85632,0
2008-08-20,4.01,4.19,4,4.03,38618,0
2008-08-21,4.05,4.11,4.03,4.04,50722,0
2008-08-22,4.1,4.16,4.08,4.12,25093,0
2008-08-25,4.04,4.15,4.04,4.1,79573,0
2008-08-26,4.08,4.09,4.03,4.06,66920,0
2008-08-27,4.05,4.07,3.94,3.96,93417,0
2008-08-28,3.95,4.06,3.93,4,43038,0
2008-08-29,4.01,4.16,4,4.15,40220,0
2008-09-02,4.1,4.12,3.92,4,92558,0
2008-09-03,4.1,4.19,4.02,4.03,86651,0
2008-09-04,4.07,4.09,3.84,3.86,135855,0
2008-09-05,3.83,3.83,3.7,3.79,79603,0
2008-09-08,3.84,3.98,3.72,3.74,65038,0
2008-09-09,3.78,3.8,3.39,3.46,177689,0
2008-09-10,3.52,3.56,3.36,3.44,140791,0
2008-09-11,3.27,3.27,2.85,3.07,296763,0
2008-09-12,3.1,3.1,3,3,58848,0
2008-09-15,2.77,2.9,2.62,2.65,152436,0
2008-09-16,2.6,2.6,2.43,2.49,181168,0
2008-09-17,2.5,2.59,2.35,2.44,90493,0
2008-09-18,2.43,2.78,2.31,2.45,128731,0
2008-09-19,2.55,2.72,2.55,2.61,130138,0
2008-09-22,2.79,3.37,2.78,2.89,369172,0
2008-09-23,2.9,2.99,2.66,2.75,132660,0
2008-09-24,2.83,2.86,2.66,2.66,87872,0
2008-09-25,2.66,2.77,2.6,2.69,126696,0
2008-09-26,2.59,2.7,2.57,2.66,599869,0
2008-09-29,2.6,2.69,2.48,2.48,108205,0
2008-09-30,2.55,2.58,2.48,2.52,93322,0
2008-10-01,2.57,2.63,2.5,2.54,102416,0
2008-10-02,2.52,2.52,2.33,2.4,124370,0
2008-10-03,2.54,2.54,2.31,2.31,64977,0
2008-10-06,2.21,2.3,2.03,2.25,177740,0
2008-10-07,2.38,2.56,2.3,2.31,238043,0
2008-10-08,2.3,2.41,2.3,2.35,47374,0
2008-10-09,2.31,2.42,2.25,2.34,59464,0
2008-10-10,2.25,2.28,2.01,2.17,187190,0
2008-10-13,2.37,2.41,2.27,2.37,179524,0
2008-10-14,2.53,2.53,2.28,2.36,73813,0
2008-10-15,2.38,2.42,2.02,2.05,159181,0
2008-10-16,2.26,2.28,2,2.12,165637,0
2008-10-17,2.1,2.4,1.94,1.99,262589,0
2008-10-20,2.09,2.11,2,2.1,75490,0
2008-10-21,2,2.14,2,2.08,71167,0
2008-10-22,2.04,2.06,1.95,1.95,77334,0
2008-10-23,2.01,2.05,1.86,1.87,152875,0
2008-10-24,1.8,1.89,1.8,1.86,90110,0
2008-10-27,1.88,1.88,1.79,1.81,111819,0
2008-10-28,1.87,1.91,1.7,1.83,117196,0
2008-10-29,1.8,1.8,1.47,1.78,269073,0
2008-10-30,1.76,1.84,1.71,1.75,126017,0
2008-10-31,1.81,1.89,1.52,1.87,254387,0
2008-11-03,1.92,2.08,1.92,2.02,148462,0
2008-11-04,2.2,2.39,2.17,2.35,285850,0
2008-11-05,2.34,2.4,2.17,2.17,185953,0
2008-11-06,2.22,2.22,2,2.02,90073,0
2008-11-07,2.1,2.15,2,2.12,72070,0
2008-11-10,2.25,2.25,2.13,2.14,87491,0
2008-11-11,2.13,2.13,1.95,1.96,116424,0
2008-11-12,1.89,1.9,1.73,1.73,112966,0
2008-11-13,1.76,1.84,1.68,1.81,82268,0
2008-11-14,1.79,1.85,1.79,1.81,51564,0
2008-11-17,1.86,1.86,1.8,1.81,68428,0
2008-11-18,1.79,1.87,1.79,1.86,94725,0
2008-11-19,1.85,1.9,1.85,1.85,94309,0
2008-11-20,1.72,1.87,1.72,1.81,192539,0
2008-11-21,1.89,1.89,1.62,1.82,108063,0
2008-11-24,1.79,1.89,1.7,1.8,437706,0
2008-11-25,1.81,2,1.81,2,228195,0
2008-11-26,1.93,1.93,1.82,1.86,130001,0
2008-11-28,1.85,1.89,1.85,1.87,20738,0
2008-12-01,1.82,1.85,1.71,1.71,100784,0
2008-12-02,1.75,1.85,1.72,1.77,127633,0
2008-12-03,1.68,1.87,1.68,1.85,101533,0
2008-12-04,1.85,1.92,1.83,1.86,39652,0
2008-12-05,1.78,1.96,1.77,1.95,38476,0
2008-12-08,1.97,2.01,1.85,1.92,125579,0
2008-12-09,1.88,1.9,1.78,1.78,111176,0
2008-12-10,1.84,1.86,1.66,1.74,225814,0
2008-12-11,1.69,1.76,1.57,1.65,149068,0
2008-12-12,1.6,1.67,1.6,1.65,133002,0
2008-12-15,1.72,1.75,1.59,1.64,112028,0
2008-12-16,1.69,1.78,1.66,1.77,323915,0
2008-12-17,1.7,1.86,1.7,1.85,121652,0
2008-12-18,1.81,2.01,1.81,1.99,193714,0
2008-12-19,2,2.05,1.97,1.99,105171,0
2008-12-22,1.92,1.93,1.78,1.78,117953,0
2008-12-23,1.8,1.87,1.8,1.82,81770,0
2008-12-24,1.72,1.81,1.72,1.74,51532,0
2008-12-26,1.77,1.83,1.68,1.83,29530,0
2008-12-29,1.76,1.79,1.7,1.74,122335,0
2008-12-30,1.74,1.81,1.67,1.78,68732,0
2008-12-31,1.8,1.85,1.7,1.74,258795,0
2009-01-02,1.79,1.9,1.79,1.86,68643,0
2009-01-05,1.72,1.89,1.66,1.89,254453,0
2009-01-06,1.85,1.9,1.83,1.87,136776,0
2009-01-07,1.87,1.87,1.8,1.87,48848,0
2009-01-08,1.77,1.89,1.75,1.85,246263,0
2009-01-09,1.87,1.87,1.75,1.82,111738,0
2009-01-12,1.8,1.85,1.77,1.8,69952,0
2009-01-13,1.8,1.86,1.75,1.83,117460,0
2009-01-14,1.75,1.85,1.66,1.71,134966,0
2009-01-15,1.65,1.72,1.64,1.69,76223,0
2009-01-16,1.64,1.85,1.55,1.7,227687,0
2009-01-20,1.64,1.77,1.6,1.61,111782,0
2009-01-21,1.68,1.73,1.63,1.71,55430,0
2009-01-22,1.73,1.84,1.61,1.75,94504,0
2009-01-23,1.71,1.79,1.66,1.71,46438,0
2009-01-26,1.67,1.79,1.67,1.73,114495,0
2009-01-27,1.72,1.75,1.68,1.74,19869,0
2009-01-28,1.73,1.82,1.7,1.8,69626,0
2009-01-29,1.75,1.85,1.71,1.74,13203,0
2009-01-30,1.79,1.79,1.66,1.71,36164,0
2009-02-02,1.64,1.69,1.64,1.69,31121,0
2009-02-03,1.73,1.73,1.67,1.7,14988,0
2009-02-04,1.73,1.74,1.63,1.66,35799,0
2009-02-05,1.67,1.67,1.5,1.59,101691,0
2009-02-06,1.66,1.66,1.57,1.61,88285,0
2009-02-09,1.58,1.68,1.58,1.64,18759,0
2009-02-10,1.63,1.67,1.62,1.63,13939,0
2009-02-11,1.6,1.7,1.5,1.56,58402,0
2009-02-12,1.5,1.56,1.43,1.44,51230,0
2009-02-13,1.51,1.56,1.32,1.52,65023,0
2009-02-17,1.43,1.48,1.4,1.44,70209,0
2009-02-18,1.48,1.54,1.47,1.47,20240,0
2009-02-19,1.5,1.5,1.4,1.4,20139,0
2009-02-20,1.39,1.39,1.24,1.35,162853,0
2009-02-23,1.32,1.32,1.15,1.18,240891,0
2009-02-24,1.19,1.19,1.12,1.14,227316,0
2009-02-25,1.12,1.15,1.11,1.15,62143,0
2009-02-26,1.11,1.16,1.11,1.14,253632,0
2009-02-27,1.15,1.15,1.11,1.12,54122,0
2009-03-02,1.1,1.12,1.01,1.01,75330,0
2009-03-03,1,1.01,0.92,1,78639,0
2009-03-04,1.01,1.06,1.01,1.06,87472,0
2009-03-05,1.06,1.08,1,1,29651,0
2009-03-06,0.98,1.02,0.96,1.02,30212,0
2009-03-09,1.03,1.04,1.01,1.01,25713,0
2009-03-10,1,1.07,0.99,1.05,88077,0
2009-03-11,1.04,1.07,1.03,1.05,17379,0
2009-03-12,1.06,1.08,1.04,1.05,26155,0
2009-03-13,1.06,1.15,1.06,1.09,19704,0
2009-03-16,1.07,1.15,1.07,1.12,41373,0
2009-03-17,1.12,1.16,1.12,1.16,12995,0
2009-03-18,1.16,1.17,1.14,1.15,8240,0
2009-03-19,1.18,1.2,1.1,1.11,50980,0
2009-03-20,1.09,1.15,1.09,1.1,17998,0
2009-03-23,1.17,1.25,1.12,1.18,88290,0
2009-03-24,1.18,1.2,1.15,1.18,52590,0
2009-03-25,1.2,1.25,1.13,1.2,56510,0
2009-03-26,1.26,1.31,1.23,1.31,80335,0
2009-03-27,1.26,1.27,1.24,1.26,10976,0
2009-03-30,1.19,1.19,1.12,1.14,67604,0
2009-03-31,1.15,1.18,1.13,1.17,91310,0
2009-04-01,1.19,1.19,1.16,1.19,49665,0
2009-04-02,1.18,1.35,1.18,1.22,53234,0
2009-04-03,1.2,1.27,1.2,1.23,33080,0
2009-04-06,1.23,1.26,1.17,1.25,49705,0
2009-04-07,1.27,1.27,1.17,1.27,14695,0
2009-04-08,1.28,1.47,1.27,1.43,77275,0
2009-04-09,1.44,1.5,1.43,1.44,67275,0
2009-04-13,1.47,1.49,1.46,1.49,34567,0
2009-04-14,1.49,1.5,1.43,1.47,34604,0
2009-04-15,1.48,1.53,1.45,1.51,57890,0
2009-04-16,1.56,1.56,1.5,1.51,42526,0
2009-04-17,1.52,1.57,1.46,1.49,95660,0
2009-04-20,1.4,1.44,1.34,1.34,57666,0
2009-04-21,1.37,1.39,1.35,1.39,17287,0
2009-04-22,1.42,1.49,1.37,1.45,10412,0
2009-04-23,1.5,1.56,1.44,1.45,22533,0
2009-04-24,1.53,1.53,1.46,1.5,47900,0
2009-04-27,1.44,1.5,1.41,1.41,25372,0
2009-04-28,1.4,1.44,1.4,1.4,6320,0
2009-04-29,1.4,1.5,1.4,1.47,29726,0
2009-04-30,1.53,1.6,1.47,1.48,52764,0
2009-05-01,1.48,1.5,1.45,1.47,24100,0
2009-05-04,1.5,1.5,1.46,1.5,61806,0
2009-05-05,1.45,1.5,1.42,1.5,66166,0
2009-05-06,1.35,1.45,1.35,1.44,36849,0
2009-05-07,1.41,1.45,1.32,1.32,45423,0
2009-05-08,1.42,1.57,1.36,1.5,48291,0
2009-05-11,1.49,1.5,1.44,1.5,30593,0
2009-05-12,1.44,1.56,1.44,1.44,14420,0
2009-05-13,1.44,1.45,1.36,1.44,9311,0
2009-05-14,1.38,1.51,1.38,1.42,13338,0
2009-05-15,1.45,1.47,1.27,1.33,121860,0
2009-05-18,1.29,1.39,1.29,1.33,89075,0
2009-05-19,1.37,1.39,1.32,1.35,92218,0
2009-05-20,1.4,1.42,1.34,1.38,67800,0
2009-05-21,1.38,1.4,1.31,1.37,25880,0
2009-05-22,1.37,1.47,1.37,1.41,3467,0
2009-05-26,1.37,1.47,1.37,1.46,33719,0
2009-05-27,1.44,1.49,1.4,1.46,27275,0
2009-05-28,1.5,1.5,1.43,1.43,12480,0
2009-05-29,1.42,1.5,1.4,1.42,28558,0
2009-06-01,1.48,1.5,1.47,1.47,41667,0
2009-06-02,1.48,1.5,1.45,1.5,35600,0
2009-06-03,1.5,1.5,1.45,1.48,89243,0
2009-06-04,1.45,1.5,1.44,1.45,37475,0
2009-06-05,1.48,1.55,1.47,1.49,86056,0
2009-06-08,1.49,1.55,1.48,1.5,172592,0
2009-06-09,1.5,1.5,1.45,1.49,25275,0
2009-06-10,1.5,1.5,1.48,1.5,62264,0
2009-06-11,1.5,1.5,1.47,1.48,84800,0
2009-06-12,1.46,1.5,1.46,1.47,76625,0
2009-06-15,1.41,1.5,1.41,1.43,51636,0
2009-06-16,1.41,1.47,1.41,1.45,36988,0
2009-06-17,1.43,1.43,1.34,1.37,32253,0
2009-06-18,1.37,1.4,1.32,1.33,27445,0
2009-06-19,1.35,1.35,1.32,1.33,59846,0
2009-06-22,1.35,1.35,1.31,1.32,153498,0
2009-06-23,1.32,1.33,1.29,1.3,122247,0
2009-06-24,1.31,1.35,1.31,1.35,211406,0
2009-06-25,1.41,1.51,1.41,1.47,368179,0
2009-06-26,1.46,1.56,1.46,1.54,118020,0
2009-06-29,1.56,1.6,1.52,1.54,99493,0
2009-06-30,1.55,1.58,1.54,1.55,58859,0
2009-07-01,1.6,1.6,1.56,1.56,12000,0
2009-07-02,1.53,1.54,1.47,1.52,9083,0
2009-07-06,1.44,1.5,1.43,1.44,28231,0
2009-07-07,1.52,1.52,1.45,1.5,20166,0
2009-07-08,1.47,1.5,1.45,1.49,26600,0
2009-07-09,1.48,1.49,1.4,1.42,136320,0
2009-07-10,1.41,1.43,1.39,1.4,23664,0
2009-07-13,1.39,1.4,1.37,1.4,20785,0
2009-07-14,1.41,1.48,1.41,1.46,5753,0
2009-07-15,1.54,1.58,1.5,1.57,42448,0
2009-07-16,1.55,1.55,1.49,1.5,14900,0
2009-07-17,1.55,1.55,1.49,1.51,9041,0
2009-07-20,1.58,1.59,1.54,1.59,48687,0
2009-07-21,1.56,1.59,1.56,1.59,7880,0
2009-07-22,1.56,1.6,1.51,1.55,27610,0
2009-07-23,1.58,1.75,1.57,1.74,163571,0
2009-07-24,1.74,1.79,1.7,1.75,77242,0
2009-07-27,1.83,1.99,1.81,1.97,128111,0
2009-07-28,1.96,2.13,1.91,2.13,154838,0
2009-07-29,2.12,2.15,1.91,1.99,63982,0
2009-07-30,1.99,2.1,1.94,1.94,75818,0
2009-07-31,1.95,2.03,1.95,2.02,48823,0
2009-08-03,2.05,2.09,1.95,2.04,97661,0
2009-08-04,1.99,2.05,1.95,2,38442,0
2009-08-05,2,2.16,2,2.12,57454,0
2009-08-06,2.1,2.1,1.95,2,77775,0
2009-08-07,1.98,2.08,1.98,2.08,22588,0
2009-08-10,2.09,2.13,2.06,2.09,51481,0
2009-08-11,2.1,2.1,2.01,2.05,33487,0
2009-08-12,2,2.15,1.91,2.07,52098,0
2009-08-13,2.14,2.18,2.06,2.09,29238,0
2009-08-14,2.1,2.13,2,2.06,48077,0
2009-08-17,1.92,2,1.92,1.96,78890,0
2009-08-18,2,2,1.97,1.99,34500,0
2009-08-19,2,2,1.98,1.99,13564,0
2009-08-20,1.97,2,1.95,1.97,8850,0
2009-08-21,1.96,2.08,1.96,2,55682,0
2009-08-24,1.82,2,1.8,1.99,221843,0
2009-08-25,1.95,2.01,1.94,1.99,45520,0
2009-08-26,1.99,1.99,1.94,1.94,26837,0
2009-08-27,1.87,1.92,1.84,1.91,23250,0
2009-08-28,1.89,1.92,1.87,1.89,22238,0
2009-08-31,1.85,1.95,1.84,1.95,24715,0
2009-09-01,1.92,1.97,1.85,1.88,27190,0
2009-09-02,1.84,2.4,1.82,2.11,445016,0
2009-09-03,2.17,2.23,2.01,2.05,69014,0
2009-09-04,2.02,2.09,1.97,2.08,49039,0
2009-09-08,2.05,2.06,2,2.06,73858,0
2009-09-09,2,2.07,1.97,2.03,77725,0
2009-09-10,1.97,2,1.92,1.95,89049,0
2009-09-11,1.98,2,1.89,1.89,54905,0
2009-09-14,1.85,1.9,1.82,1.85,102258,0
2009-09-15,1.83,1.93,1.8,1.93,80153,0
2009-09-16,2,2.09,1.94,2.04,119482,0
2009-09-17,2,2.04,1.98,1.98,27118,0
2009-09-18,1.96,2.05,1.96,2.05,33062,0
2009-09-21,2.03,2.05,1.98,2.04,34094,0
2009-09-22,2.05,2.09,2,2.08,59211,0
2009-09-23,2.09,2.14,2.01,2.07,60962,0
2009-09-24,2.02,2.05,1.95,1.99,50569,0
2009-09-25,1.97,2.01,1.97,1.98,18351,0
2009-09-28,2.03,2.07,2.01,2.03,22792,0
2009-09-29,2.03,2.03,2.01,2.03,30127,0
2009-09-30,2.03,2.08,1.97,2.06,87579,0
2009-10-01,2.02,2.05,1.98,1.98,18290,0
2009-10-02,1.97,2.8,1.94,2.22,237933,0
2009-10-05,2.22,2.43,2.22,2.29,83587,0
2009-10-06,2.26,2.3,2.22,2.27,63841,0
2009-10-07,2.21,2.31,2.18,2.18,45518,0
2009-10-08,2.24,2.28,2.19,2.2,33670,0
2009-10-09,2.21,2.25,2.2,2.2,9023,0
2009-10-12,2.23,2.28,2.2,2.23,53406,0
2009-10-13,2.4,2.69,2.36,2.57,371230,0
2009-10-14,2.67,2.67,2.47,2.53,127735,0
2009-10-15,2.6,2.7,2.55,2.57,64012,0
2009-10-16,2.94,2.96,2.76,2.76,500808,0
2009-10-19,3,3.06,2.89,2.95,587828,0
2009-10-20,2.95,2.97,2.83,2.86,121395,0
2009-10-21,2.78,2.82,2.6,2.72,133449,0
2009-10-22,2.72,2.85,2.72,2.85,84272,0
2009-10-23,2.81,3.01,2.81,2.84,71155,0
2009-10-26,2.97,3.04,2.94,2.95,162691,0
2009-10-27,2.95,3.04,2.86,2.95,86953,0
2009-10-28,2.86,2.86,2.57,2.69,109375,0
2009-10-29,2.81,2.86,2.7,2.75,199682,0
2009-10-30,2.74,2.74,2.58,2.64,87198,0
2009-11-02,2.61,2.65,2.55,2.57,64549,0
2009-11-03,2.55,2.72,2.45,2.69,79970,0
2009-11-04,2.61,2.67,2.49,2.65,63393,0
2009-11-05,2.5,2.9,2.44,2.7,196974,0
2009-11-06,2.63,2.72,2.62,2.65,52817,0
2009-11-09,2.7,2.75,2.58,2.65,65374,0
2009-11-10,2.61,2.66,2.53,2.59,36435,0
2009-11-11,2.59,2.6,2.46,2.6,120846,0
2009-11-12,2.55,2.6,2.47,2.51,47610,0
2009-11-13,2.47,2.58,2.46,2.57,33511,0
2009-11-16,2.66,2.75,2.63,2.67,63550,0
2009-11-17,2.66,2.72,2.61,2.65,61172,0
2009-11-18,2.61,2.65,2.55,2.58,30052,0
2009-11-19,2.53,2.55,2.5,2.52,34900,0
2009-11-20,2.51,2.63,2.51,2.6,49492,0
2009-11-23,2.6,2.63,2.55,2.55,54460,0
2009-11-24,2.53,2.6,2.52,2.55,23190,0
2009-11-25,2.55,2.61,2.51,2.51,48274,0
2009-11-27,2.45,2.48,2.27,2.45,48439,0
2009-11-30,2.38,2.55,2.38,2.44,107562,0
2009-12-01,2.43,2.9,2.39,2.55,488280,0
2009-12-02,2.55,2.64,2.45,2.61,126420,0
2009-12-03,2.66,2.68,2.55,2.61,77619,0
2009-12-04,2.62,2.65,2.55,2.62,50250,0
2009-12-07,2.6,2.62,2.51,2.56,30725,0
2009-12-08,2.56,2.62,2.46,2.62,69266,0
2009-12-09,2.57,2.61,2.56,2.6,35904,0
2009-12-10,2.62,2.62,2.49,2.6,24071,0
2009-12-11,2.58,2.62,2.53,2.57,34822,0
2009-12-14,2.57,2.62,2.55,2.57,57178,0
2009-12-15,2.54,2.6,2.52,2.57,78701,0
2009-12-16,2.57,2.57,2.4,2.44,157704,0
2009-12-17,2.41,2.45,2.4,2.43,87136,0
2009-12-18,2.4,2.49,2.38,2.45,122444,0
2009-12-21,2.46,2.6,2.45,2.54,237790,0
2009-12-22,2.59,2.7,2.59,2.69,418873,0
2009-12-23,2.69,2.8,2.67,2.71,95163,0
2009-12-24,2.67,2.73,2.6,2.63,55482,0
2009-12-28,2.6,2.61,2.55,2.6,57313,0
2009-12-29,2.57,2.63,2.56,2.63,61625,0
2009-12-30,2.64,2.64,2.45,2.56,153804,0
2009-12-31,2.62,2.64,2.48,2.53,259811,0
2010-01-04,2.73,2.88,2.69,2.79,242893,0
2010-01-05,2.77,2.93,2.77,2.9,100828,0
2010-01-06,2.84,2.87,2.65,2.79,68522,0
2010-01-07,2.73,3.08,2.72,3.01,281138,0
2010-01-08,2.91,2.95,2.77,2.88,99511,0
2010-01-11,2.88,2.96,2.88,2.93,39523,0
2010-01-12,2.86,2.96,2.84,2.84,125546,0
2010-01-13,2.88,2.93,2.85,2.93,51983,0
2010-01-14,2.98,3.15,2.94,3.09,181315,0
2010-01-15,3.1,3.18,3.08,3.13,175298,0
2010-01-19,3.21,3.44,3.2,3.44,189494,0
2010-01-20,3.4,3.47,3.33,3.36,125700,0
2010-01-21,3.41,3.5,3.32,3.33,119424,0
2010-01-22,3.33,3.42,3.26,3.32,87909,0
2010-01-25,3.32,3.44,3.18,3.22,216378,0
2010-01-26,3.15,3.16,3.05,3.15,121045,0
2010-01-27,3.19,3.27,3.16,3.16,161452,0
2010-01-28,3.21,3.22,3,3.1,312159,0
2010-01-29,3.13,3.16,3.03,3.1,83635,0
2010-02-01,3.15,3.22,3.11,3.22,46048,0
2010-02-02,3.22,3.34,3.21,3.31,87250,0
2010-02-03,3.33,3.46,3.23,3.33,349946,0
2010-02-04,3.23,3.28,3.06,3.16,198633,0
2010-02-05,3.13,3.15,3.07,3.13,103506,0
2010-02-08,3.15,3.15,3.08,3.1,51980,0
2010-02-09,3.19,3.5,3.13,3.22,267127,0
2010-02-10,3.26,3.26,3.04,3.21,243171,0
2010-02-11,3.16,3.19,3.07,3.15,129588,0
2010-02-12,3.14,3.17,3.09,3.12,69029,0
2010-02-16,3.38,3.38,3.25,3.3,214376,0
2010-02-17,3.39,3.39,3.31,3.33,87077,0
2010-02-18,3.34,3.34,3.22,3.29,91200,0
2010-02-19,3.29,3.36,3.25,3.31,57062,0
2010-02-22,3.36,3.48,3.34,3.43,231529,0
2010-02-23,3.5,3.52,3.42,3.49,149007,0
2010-02-24,3.51,3.58,3.47,3.58,127648,0
2010-02-25,3.48,3.55,3.41,3.51,52583,0
2010-02-26,3.49,3.56,3.47,3.48,26729,0
2010-03-01,3.51,3.64,3.5,3.59,117977,0
2010-03-02,3.68,3.68,3.58,3.63,93170,0
2010-03-03,3.68,3.69,3.62,3.67,54400,0
2010-03-04,3.71,3.75,3.71,3.71,64635,0
2010-03-05,3.73,3.78,3.72,3.76,78836,0
2010-03-08,3.7,3.71,3.65,3.7,68423,0
2010-03-09,3.6,3.75,3.51,3.6,144351,0
2010-03-10,3.6,3.67,3.54,3.6,55090,0
2010-03-11,3.6,3.65,3.53,3.65,75292,0
2010-03-12,3.65,3.66,3.57,3.62,105918,0
2010-03-15,3.59,3.63,3.54,3.59,147074,0
2010-03-16,3.58,3.67,3.58,3.65,39584,0
2010-03-17,3.67,3.8,3.67,3.78,94157,0
2010-03-18,3.74,3.8,3.65,3.77,86218,0
2010-03-19,3.71,3.75,3.66,3.72,64969,0
2010-03-22,3.7,3.86,3.66,3.83,80956,0
2010-03-23,3.86,3.98,3.82,3.94,119581,0
2010-03-24,3.94,3.98,3.9,3.95,74465,0
2010-03-25,3.99,4.05,3.95,4,164731,0
2010-03-26,4.06,4.1,3.98,4.05,152763,0
2010-03-29,4.17,4.17,4,4.05,76790,0
2010-03-30,4.05,4.1,4,4.06,135642,0
2010-03-31,4.04,4.05,3.98,4.04,64883,0
2010-04-01,4.02,4.02,3.98,4.02,75331,0
2010-04-05,4.05,4.1,4,4.09,30510,0
2010-04-06,4.03,4.12,4.03,4.08,53558,0
2010-04-07,4,4.09,3.97,4.04,77119,0
2010-04-08,3.98,4.03,3.93,4.01,93874,0
2010-04-09,3.98,4.03,3.98,4,25322,0
2010-04-12,4,4.1,4,4.05,92259,0
2010-04-13,4.1,4.15,4,4.03,151540,0
2010-04-14,4.09,4.13,4.05,4.09,48797,0
2010-04-15,4.14,4.2,4.03,4.2,193771,0
2010-04-16,4.2,4.2,4.02,4.12,74523,0
2010-04-19,4.06,4.06,3.99,4,25316,0
2010-04-20,4.06,4.09,3.95,4.08,39564,0
2010-04-21,4.06,4.12,4.05,4.07,37806,0
2010-04-22,3.99,4.05,3.8,4.05,114067,0
2010-04-23,4.03,4.07,4.01,4.01,30716,0
2010-04-26,3.98,4.39,3.98,4.28,150787,0
2010-04-27,4.29,4.34,4.06,4.13,105794,0
2010-04-28,4.19,4.29,3.93,4.06,218977,0
2010-04-29,4.06,4.25,3.9,3.93,345116,0
2010-04-30,3.97,3.99,3.91,3.93,96253,0
2010-05-03,3.8,3.8,3.42,3.72,207202,0
2010-05-04,3.52,3.59,3.42,3.42,194193,0
2010-05-05,3.38,3.39,3.26,3.3,150347,0
2010-05-06,3.22,3.32,3.03,3.15,171389,0
2010-05-07,3.08,3.19,3,3.15,233072,0
2010-05-10,3.38,3.48,3.38,3.44,107500,0
2010-05-11,3.31,3.37,3.24,3.24,223257,0
2010-05-12,3.27,3.4,3.25,3.4,78901,0
2010-05-13,3.31,3.35,3.21,3.35,67674,0
2010-05-14,3.28,3.28,3.12,3.21,50716,0
2010-05-17,3.12,3.15,2.95,2.99,151380,0
2010-05-18,3,3.06,2.95,2.95,71254,0
2010-05-19,2.94,2.99,2.85,2.96,147331,0
2010-05-20,2.81,2.83,2.66,2.66,162328,0
2010-05-21,2.65,2.76,2.65,2.72,85406,0
2010-05-24,2.65,2.71,2.55,2.62,146146,0
2010-05-25,2.49,2.55,2.43,2.48,142439,0
2010-05-26,2.55,2.7,2.52,2.63,367105,0
2010-05-27,2.75,2.87,2.71,2.87,82850,0
2010-05-28,2.89,2.89,2.73,2.82,62387,0
2010-06-01,2.74,2.74,2.64,2.66,106893,0
2010-06-02,2.64,2.71,2.61,2.71,21341,0
2010-06-03,2.73,2.76,2.69,2.72,34644,0
2010-06-04,2.68,2.68,2.58,2.58,42462,0
2010-06-07,2.53,2.53,2.43,2.51,165119,0
2010-06-08,2.5,2.61,2.44,2.6,85891,0
2010-06-09,2.59,2.65,2.5,2.5,56781,0
2010-06-10,2.48,2.58,2.46,2.55,80506,0
2010-06-11,2.59,2.59,2.49,2.59,35575,0
2010-06-14,2.58,2.68,2.54,2.59,70176,0
2010-06-15,2.64,2.72,2.58,2.72,207565,0
2010-06-16,2.63,2.74,2.61,2.73,73774,0
2010-06-17,2.7,2.79,2.66,2.78,91856,0
2010-06-18,2.76,2.78,2.7,2.76,29901,0
2010-06-21,2.82,2.82,2.7,2.73,43061,0
2010-06-22,2.7,2.75,2.65,2.72,114892,0
2010-06-23,2.7,2.73,2.67,2.72,70890,0
2010-06-24,2.64,2.7,2.58,2.66,81854,0
2010-06-25,2.62,2.69,2.6,2.68,41365,0
2010-06-28,2.64,2.64,2.59,2.63,45491,0
2010-06-29,2.55,2.55,2.45,2.45,40889,0
2010-06-30,2.45,2.53,2.44,2.47,106481,0
2010-07-01,2.48,2.48,2.41,2.42,41235,0
2010-07-02,2.41,2.46,2.41,2.45,17940,0
2010-07-06,2.5,2.54,2.4,2.46,43596,0
2010-07-07,2.42,2.53,2.39,2.41,87952,0
2010-07-08,2.41,2.44,2.32,2.37,80342,0
2010-07-09,2.35,2.45,2.31,2.42,94799,0
2010-07-12,2.44,2.6,2.44,2.56,94510,0
2010-07-13,2.55,2.81,2.55,2.76,77926,0
2010-07-14,2.71,2.78,2.67,2.76,42889,0
2010-07-15,2.74,2.74,2.5,2.55,202210,0
2010-07-16,2.56,2.59,2.44,2.57,66643,0
2010-07-19,2.54,2.57,2.46,2.54,27765,0
2010-07-20,2.5,2.54,2.45,2.51,24497,0
2010-07-21,2.51,2.51,2.43,2.43,38451,0
2010-07-22,2.46,2.54,2.46,2.53,19145,0
2010-07-23,2.54,2.64,2.51,2.6,57131,0
2010-07-26,2.57,2.69,2.57,2.65,30346,0
2010-07-27,2.65,2.65,2.57,2.61,108921,0
2010-07-28,2.65,2.73,2.57,2.72,220454,0
2010-07-29,2.77,2.9,2.76,2.89,165307,0
2010-07-30,2.83,2.97,2.83,2.95,81736,0
2010-08-02,2.92,3.2,2.91,3.2,329243,0
2010-08-03,3.15,3.17,3.09,3.16,106046,0
2010-08-04,3.13,3.16,3.08,3.08,44904,0
2010-08-05,3.08,3.08,2.99,3,53234,0
2010-08-06,2.97,2.99,2.92,2.99,75914,0
2010-08-09,2.97,3.02,2.89,2.93,124988,0
2010-08-10,2.88,2.94,2.84,2.91,58031,0
2010-08-11,2.84,2.86,2.77,2.79,78756,0
2010-08-12,2.7,2.77,2.66,2.71,105418,0
2010-08-13,2.73,2.75,2.68,2.7,42328,0
2010-08-16,2.71,2.73,2.66,2.71,57697,0
2010-08-17,2.72,2.79,2.72,2.78,32689,0
2010-08-18,2.75,2.8,2.73,2.78,40391,0
2010-08-19,2.75,2.76,2.68,2.68,26410,0
2010-08-20,2.68,2.69,2.65,2.65,30532,0
2010-08-23,2.65,2.71,2.6,2.63,49877,0
2010-08-24,2.61,2.62,2.55,2.58,30585,0
2010-08-25,2.55,2.61,2.51,2.58,92284,0
2010-08-26,2.6,2.63,2.5,2.52,62900,0
2010-08-27,2.54,2.64,2.49,2.64,47026,0
2010-08-30,2.62,2.65,2.58,2.63,37427,0
2010-08-31,2.58,2.67,2.52,2.6,104056,0
2010-09-01,2.67,2.73,2.63,2.73,23376,0
2010-09-02,2.77,2.87,2.71,2.84,97365,0
2010-09-03,2.85,2.88,2.8,2.84,51867,0
2010-09-07,2.8,2.81,2.76,2.79,30012,0
2010-09-08,2.79,2.8,2.73,2.76,30769,0
2010-09-09,2.75,2.78,2.74,2.78,45050,0
2010-09-10,2.78,2.83,2.76,2.8,101506,0
2010-09-13,2.86,2.9,2.83,2.89,56017,0
2010-09-14,2.84,3.25,2.8,3.14,547467,0
2010-09-15,3.06,3.15,3.06,3.14,138972,0
2010-09-16,3.1,3.58,3.02,3.55,420015,0
2010-09-17,3.54,3.72,3.46,3.58,352472,0
2010-09-20,3.64,3.89,3.53,3.62,668456,0
2010-09-21,3.63,3.64,3.47,3.55,344901,0
2010-09-22,3.62,3.64,3.48,3.58,89517,0
2010-09-23,3.52,3.69,3.5,3.65,67852,0
2010-09-24,3.74,3.82,3.69,3.82,145272,0
2010-09-27,3.76,3.79,3.55,3.7,225236,0
2010-09-28,3.66,3.71,3.58,3.7,103377,0
2010-09-29,3.65,3.84,3.62,3.8,261231,0
2010-09-30,3.78,3.99,3.78,3.9,160564,0
2010-10-01,3.9,3.95,3.82,3.83,118888,0
2010-10-04,3.78,3.81,3.7,3.77,100515,0
2010-10-05,3.83,3.9,3.79,3.88,153364,0
2010-10-06,3.84,3.88,3.73,3.85,108605,0
2010-10-07,3.84,3.84,3.75,3.77,52015,0
2010-10-08,3.74,3.87,3.74,3.85,54675,0
2010-10-11,3.82,3.95,3.76,3.9,102537,0
2010-10-12,3.95,4.2,3.92,4.14,207618,0
2010-10-13,4.22,4.35,4.05,4.1,217241,0
2010-10-14,4.12,4.3,4.06,4.25,147273,0
2010-10-15,4.28,4.35,4.24,4.3,129625,0
2010-10-18,4.28,4.39,4.24,4.36,102603,0
2010-10-19,4.19,4.25,3.9,4.08,500928,0
2010-10-20,4.25,4.68,4.2,4.55,572058,0
2010-10-21,4.53,4.82,4.53,4.66,431130,0
2010-10-22,4.68,4.68,4.56,4.56,144690,0
2010-10-25,4.55,4.77,4.4,4.73,479594,0
2010-10-26,4.63,4.75,4.55,4.7,135224,0
2010-10-27,4.58,4.66,4.55,4.62,170443,0
2010-10-28,4.71,4.77,4.65,4.69,69398,0
2010-10-29,4.71,5.03,4.67,4.99,446502,0
2010-11-01,5.05,5.16,4.9,4.94,269951,0
2010-11-02,5.05,5.07,4.77,4.89,236068,0
2010-11-03,4.86,4.86,4.6,4.76,225206,0
2010-11-04,4.8,5.01,4.79,5.01,389491,0
2010-11-05,5.04,5.15,4.89,5.1,268717,0
2010-11-08,5.1,5.1,4.96,4.99,94168,0
2010-11-09,4.99,5.08,4.91,4.94,76439,0
2010-11-10,4.94,4.94,4.73,4.9,156236,0
2010-11-11,4.71,4.81,4.65,4.8,103081,0
2010-11-12,4.72,4.81,4.69,4.69,87635,0
2010-11-15,4.65,4.7,4.57,4.58,99140,0
2010-11-16,4.5,4.51,4.34,4.43,197238,0
2010-11-17,4.55,4.74,4.53,4.67,274192,0
2010-11-18,4.74,4.81,4.74,4.79,102997,0
2010-11-19,4.75,4.81,4.66,4.78,61733,0
2010-11-22,4.8,4.8,4.65,4.76,87164,0
2010-11-23,4.61,4.65,4.5,4.6,143192,0
2010-11-24,4.61,4.72,4.61,4.69,80910,0
2010-11-26,4.59,4.74,4.52,4.71,102799,0
2010-11-29,4.65,4.65,4.55,4.62,66026,0
2010-11-30,4.44,4.57,4.4,4.53,225632,0
2010-12-01,4.61,4.9,4.61,4.8,319633,0
2010-12-02,4.9,5.5,4.9,5.45,791878,0
2010-12-03,5.42,5.85,5.28,5.56,741183,0
2010-12-06,5.51,5.67,5.51,5.62,220841,0
2010-12-07,5.67,5.75,5.54,5.68,198888,0
2010-12-08,5.66,5.74,5.59,5.7,179053,0
2010-12-09,5.73,6.2,5.73,6.05,627237,0
2010-12-10,6.09,6.09,5.86,5.93,127669,0
2010-12-13,6.01,6.03,5.81,5.93,182553,0
2010-12-14,5.92,6.09,5.77,5.83,311879,0
2010-12-15,5.75,5.9,5.72,5.87,204703,0
2010-12-16,5.81,6.39,5.79,6.17,664225,0
2010-12-17,6.21,6.24,6,6.01,148232,0
2010-12-20,6.17,6.23,6.02,6.04,236619,0
2010-12-21,6.12,6.44,6.12,6.43,577189,0
2010-12-22,6.45,6.51,6.11,6.19,341644,0
2010-12-23,6.19,6.3,6.15,6.24,129691,0
2010-12-27,6.18,6.38,6.18,6.33,125423,0
2010-12-28,6.33,6.34,5.55,5.84,763226,0
2010-12-29,5.86,5.95,5.46,5.9,599834,0
2010-12-30,5.85,5.93,5.81,5.85,80872,0
2010-12-31,5.8,5.92,5.72,5.89,119601,0
2011-01-03,6,6.37,6,6.19,338522,0
2011-01-04,6.23,6.55,6.14,6.52,438335,0
2011-01-05,6.52,6.87,6.5,6.67,493164,0
2011-01-06,6.71,7.18,6.65,7.16,430736,0
2011-01-07,7.22,7.36,7.06,7.17,412340,0
2011-01-10,7.12,7.31,6.97,7.22,376458,0
2011-01-11,7.34,7.76,7.27,7.48,740496,0
2011-01-12,7.58,7.67,7.45,7.56,326746,0
2011-01-13,7.54,7.55,7.32,7.41,238083,0
2011-01-14,7.44,7.53,7.32,7.37,184237,0
2011-01-18,7.3,7.33,7.05,7.15,385362,0
2011-01-19,7.16,7.22,6.73,6.99,456527,0
2011-01-20,6.96,6.96,6.53,6.63,321633,0
2011-01-21,6.69,6.76,6.48,6.5,186208,0
2011-01-24,6.57,6.8,6.47,6.77,317825,0
2011-01-25,6.88,6.93,6.66,6.89,220283,0
2011-01-26,7,7.44,6.84,7.4,1272015,0
2011-01-27,7.43,7.53,7.18,7.27,483206,0
2011-01-28,7.26,7.33,6.85,6.95,396559,0
2011-01-31,6.95,6.95,6.7,6.91,309621,0
2011-02-01,6.76,6.98,6.73,6.9,200078,0
2011-02-02,6.95,7.48,6.91,7.24,782166,0
2011-02-03,7.25,7.8,7.19,7.62,1085366,0
2011-02-04,7.69,7.78,7.39,7.51,305056,0
2011-02-07,7.55,8.07,7.51,7.87,810081,0
2011-02-08,7.91,7.99,7.67,7.73,375502,0
2011-02-09,7.68,7.7,7.54,7.61,250605,0
2011-02-10,7.5,7.72,7.05,7.67,477630,0
2011-02-11,7.62,7.85,7.46,7.72,261243,0
2011-02-14,7.67,7.9,7.56,7.72,458393,0
2011-02-15,7.34,7.48,7.11,7.18,593508,0
2011-02-16,7.28,7.33,7.07,7.18,200058,0
2011-02-18,7.12,7.45,7.01,7.12,248659,0
2011-02-22,6.81,6.9,6.6,6.65,394606,0
2011-02-23,6.7,6.7,6.15,6.46,432935,0
2011-02-24,6.46,6.49,6.31,6.46,92829,0
2011-02-25,6.46,6.75,6.46,6.67,108064,0
2011-02-28,6.78,6.82,6.35,6.51,398538,0
2011-03-01,6.51,6.51,6.26,6.44,170779,0
2011-03-02,6.33,6.55,6.29,6.53,170900,0
2011-03-03,6.68,6.95,6.66,6.86,169966,0
2011-03-04,6.88,6.91,6.57,6.58,106338,0
2011-03-07,6.67,6.71,6.28,6.39,162759,0
2011-03-08,6.42,6.48,6.18,6.25,330393,0
2011-03-09,6.2,6.21,6.07,6.11,147964,0
2011-03-10,5.81,6,5.52,5.65,637757,0
2011-03-11,5.61,5.85,5.46,5.76,594798,0
2011-03-14,5.68,5.81,5.63,5.76,142277,0
2011-03-15,5.41,5.58,5.38,5.57,147601,0
2011-03-16,5.61,5.71,5.38,5.42,175741,0
2011-03-17,5.6,5.68,5.48,5.51,129828,0
2011-03-18,5.62,5.74,5.43,5.51,120379,0
2011-03-21,5.73,5.75,5.64,5.73,188752,0
2011-03-22,5.9,6.09,5.88,5.96,211483,0
2011-03-23,5.97,6.03,5.81,5.99,139102,0
2011-03-24,6.03,6.11,5.96,6.01,133210,0
2011-03-25,6.04,6.15,6,6.08,52667,0
2011-03-28,6.17,6.17,5.79,5.84,130819,0
2011-03-29,5.85,5.94,5.82,5.89,69739,0
2011-03-30,5.94,6.05,5.84,5.96,64792,0
2011-03-31,5.98,6.16,5.9,5.95,179698,0
2011-04-01,5.97,6.03,5.78,5.79,146936,0
2011-04-04,5.83,5.93,5.62,5.76,165790,0
2011-04-05,5.74,5.86,5.68,5.77,75082,0
2011-04-06,5.88,5.96,5.76,5.78,87426,0
2011-04-07,5.85,5.85,5.72,5.74,88753,0
2011-04-08,5.75,5.77,5.53,5.65,126479,0
2011-04-11,5.69,5.77,5.64,5.7,91204,0
2011-04-12,5.7,5.7,5.42,5.48,235717,0
2011-04-13,5.52,5.57,5.49,5.51,209601,0
2011-04-14,5.45,5.76,5.42,5.68,170939,0
2011-04-15,5.71,5.91,5.67,5.79,104575,0
2011-04-18,5.73,5.74,5.48,5.63,80024,0
2011-04-19,5.66,5.75,5.5,5.68,68409,0
2011-04-20,5.87,6,5.85,5.92,74858,0
2011-04-21,6,6.05,5.97,5.97,69817,0
2011-04-25,5.93,6.11,5.92,6.08,33517,0
2011-04-26,6.12,6.21,6.1,6.14,89890,0
2011-04-27,6.07,6.24,6.04,6.16,65872,0
2011-04-28,6.14,6.19,6.03,6.09,69555,0
2011-04-29,6.06,6.21,6.01,6.17,92429,0
2011-05-02,6.17,6.33,6.14,6.2,180915,0
2011-05-03,6.3,6.39,5.97,6.04,394127,0
2011-05-04,6,6.05,5.89,6.01,238650,0
2011-05-05,5.88,5.95,5.8,5.8,97596,0
2011-05-06,5.93,5.94,5.78,5.82,34595,0
2011-05-09,5.76,6,5.76,5.77,127528,0
2011-05-10,5.8,6.03,5.8,5.95,98111,0
2011-05-11,5.84,5.89,5.67,5.8,73035,0
2011-05-12,5.72,5.83,5.66,5.82,47385,0
2011-05-13,5.77,5.87,5.73,5.74,48352,0
2011-05-16,5.77,6.08,5.77,6.01,173061,0
2011-05-17,6.09,6.17,5.97,6.03,186266,0
2011-05-18,6,6,5.85,5.88,66075,0
2011-05-19,5.89,5.94,5.7,5.72,109114,0
2011-05-20,5.72,5.75,5.65,5.7,82934,0
2011-05-23,5.49,5.55,5.32,5.39,272512,0
2011-05-24,5.39,5.39,5.3,5.35,98918,0
2011-05-25,5.34,5.44,5.25,5.33,182017,0
2011-05-26,5.35,5.44,5.33,5.41,56227,0
2011-05-27,5.4,5.46,5.37,5.41,64102,0
2011-05-31,5.48,5.48,5.26,5.35,142579,0
2011-06-01,5.28,5.33,5.13,5.14,128751,0
2011-06-02,5.11,5.19,5.07,5.08,78799,0
2011-06-03,5.03,5.08,4.9,4.94,91026,0
2011-06-06,4.78,4.84,4.61,4.77,144819,0
2011-06-07,4.78,4.84,4.73,4.76,58464,0
2011-06-08,4.76,4.77,4.62,4.64,57825,0
2011-06-09,4.61,4.63,4.49,4.51,93169,0
2011-06-10,4.44,4.51,4.26,4.29,137056,0
2011-06-13,4.21,4.21,3.93,4,214991,0
2011-06-14,4.07,4.17,4.02,4.12,183655,0
2011-06-15,4,4.16,3.95,4.12,331846,0
2011-06-16,4.19,4.29,4.19,4.2,129699,0
2011-06-17,4.24,4.33,4.05,4.16,87607,0
2011-06-20,4.13,4.25,4.11,4.24,78803,0
2011-06-21,4.4,4.66,4.37,4.51,164093,0
2011-06-22,4.66,4.76,4.47,4.55,226226,0
2011-06-23,4.45,4.55,4.4,4.51,55344,0
2011-06-24,4.52,4.6,4.33,4.36,59779,0
2011-06-27,4.39,4.47,4.35,4.45,36915,0
2011-06-28,4.51,4.88,4.51,4.79,194296,0
2011-06-29,5.03,5.37,4.98,5.2,284350,0
2011-06-30,5.25,5.49,5.2,5.49,259038,0
2011-07-01,5.5,5.59,5.26,5.43,141291,0
2011-07-05,5.5,5.5,5.25,5.26,226404,0
2011-07-06,5.14,5.23,4.97,5.05,168397,0
2011-07-07,5.16,5.22,5.08,5.16,62401,0
2011-07-08,4.91,5.07,4.91,5.04,65841,0
2011-07-11,4.91,5.03,4.81,4.9,80829,0
2011-07-12,4.9,5,4.84,4.89,62020,0
2011-07-13,4.94,5.1,4.94,5,50336,0
2011-07-14,5,5.15,4.91,4.91,51550,0
2011-07-15,4.86,5.02,4.85,4.95,53110,0
2011-07-18,4.97,5.22,4.74,5.09,306728,0
2011-07-19,5.2,5.39,5.19,5.37,443475,0
2011-07-20,5.35,5.4,5.08,5.2,78219,0
2011-07-21,5.21,5.22,5.11,5.17,44913,0
2011-07-22,5.2,5.24,5.16,5.21,24685,0
2011-07-25,5.22,5.3,5.2,5.27,61033,0
2011-07-26,5.35,5.75,5.35,5.68,252726,0
2011-07-27,5.48,5.61,5.02,5.43,347590,0
2011-07-28,5.51,5.63,5.41,5.45,146710,0
2011-07-29,5.41,5.5,5.2,5.49,127496,0
2011-08-01,5.42,5.52,5.3,5.45,155460,0
2011-08-02,5.28,5.53,5.17,5.23,157108,0
2011-08-03,5.27,5.28,5.09,5.26,120949,0
2011-08-04,5.13,5.13,4.83,4.83,190012,0
2011-08-05,4.85,4.91,4.5,4.78,101720,0
2011-08-08,4.44,4.52,4.05,4.05,192221,0
2011-08-09,4.16,4.5,4.07,4.33,219484,0
2011-08-10,4.3,4.45,4.14,4.23,121129,0
2011-08-11,4.21,4.51,4.14,4.46,155937,0
2011-08-12,4.3,4.62,4.3,4.35,167841,0
2011-08-15,4.39,4.62,4.39,4.54,129901,0
2011-08-16,4.5,4.5,4.31,4.39,151790,0
2011-08-17,4.41,4.41,4.25,4.27,77399,0
2011-08-18,4.15,4.17,3.83,4,163103,0
2011-08-19,3.72,4.02,3.7,3.73,74188,0
2011-08-22,3.95,3.95,3.75,3.82,52988,0
2011-08-23,3.88,3.99,3.82,3.98,48186,0
2011-08-24,3.95,4,3.9,3.96,60331,0
2011-08-25,3.89,4.03,3.83,3.87,112828,0
2011-08-26,3.82,4.12,3.82,3.99,40240,0
2011-08-29,4.15,4.38,4.07,4.36,60027,0
2011-08-30,4.28,4.37,4.09,4.32,62598,0
2011-08-31,4.32,4.38,4.15,4.22,193492,0
2011-09-01,4.2,4.44,4.05,4.07,50659,0
2011-09-02,4,4.02,3.91,3.95,47167,0
2011-09-06,3.73,3.74,3.53,3.6,137307,0
2011-09-07,3.69,3.86,3.68,3.81,72192,0
2011-09-08,3.78,3.93,3.69,3.73,60730,0
2011-09-09,3.67,3.81,3.48,3.51,123662,0
2011-09-12,3.4,3.49,3.33,3.4,146121,0
2011-09-13,3.4,3.57,3.4,3.53,162883,0
2011-09-14,3.53,3.67,3.35,3.59,373340,0
2011-09-15,3.64,3.74,3.61,3.69,105313,0
2011-09-16,3.67,3.8,3.66,3.7,82492,0
2011-09-19,3.53,3.6,3.46,3.5,83658,0
2011-09-20,3.68,3.75,3.61,3.63,112131,0
2011-09-21,3.63,3.64,3.29,3.34,231000,0
2011-09-22,3.17,3.24,3.02,3.08,78256,0
2011-09-23,3.13,3.14,3,3.05,161329,0
2011-09-26,3.05,3.11,2.96,3.04,104608,0
2011-09-27,3.32,3.32,3.11,3.15,77234,0
2011-09-28,3.17,3.29,3.08,3.09,177131,0
2011-09-29,3.14,3.23,3.09,3.16,88855,0
2011-09-30,3.13,3.24,3.08,3.12,106411,0
2011-10-03,2.9,2.94,2.28,2.29,796516,0
2011-10-04,2.4,2.55,2.32,2.55,259183,0
2011-10-05,2.53,2.64,2.48,2.56,163549,0
2011-10-06,2.55,2.64,2.52,2.58,141678,0
2011-10-07,2.58,2.62,2.5,2.59,46393,0
2011-10-10,2.63,2.66,2.5,2.55,173529,0
2011-10-11,2.53,2.76,2.51,2.75,155250,0
2011-10-12,2.99,2.99,2.74,2.88,148648,0
2011-10-13,2.94,2.98,2.81,2.95,98448,0
2011-10-14,3.07,3.25,3,3.06,167009,0
2011-10-17,3.08,3.25,3.06,3.18,154736,0
2011-10-18,3.2,3.47,3.16,3.39,222425,0
2011-10-19,3.37,3.46,3.28,3.31,202704,0
2011-10-20,3.2,3.36,3.17,3.33,255160,0
2011-10-21,3.4,3.45,3.35,3.35,264751,0
2011-10-24,3.32,3.65,3.32,3.62,279041,0
2011-10-25,3.57,3.6,3.48,3.52,238127,0
2011-10-26,3.55,3.6,3.48,3.56,30683,0
2011-10-27,3.55,3.73,3.55,3.65,98304,0
2011-10-28,3.62,3.73,3.61,3.69,21395,0
2011-10-31,3.62,3.63,3.57,3.57,51289,0
2011-11-01,3.16,3.25,3,3.14,144349,0
2011-11-02,3.1,3.28,3.1,3.2,291220,0
2011-11-03,3.2,3.36,3.16,3.29,88514,0
2011-11-04,3.26,3.34,3.19,3.29,66408,0
2011-11-07,3.29,3.42,3.22,3.37,101402,0
2011-11-08,3.37,3.47,3.29,3.43,76680,0
2011-11-09,3.21,3.34,3.18,3.26,145897,0
2011-11-10,3.3,3.31,3.16,3.26,127738,0
2011-11-11,3.33,3.49,3.33,3.38,99049,0
2011-11-14,3.31,3.44,3.29,3.38,151390,0
2011-11-15,3.4,3.42,3.35,3.37,102479,0
2011-11-16,3.36,3.45,3.29,3.34,117288,0
2011-11-17,3.35,3.41,3.32,3.35,107181,0
2011-11-18,3.33,3.55,3.3,3.45,49749,0
2011-11-21,3.36,3.43,3.2,3.38,103129,0
2011-11-22,3.36,3.42,3.34,3.36,69856,0
2011-11-23,3.31,3.4,3.24,3.35,85810,0
2011-11-25,3.38,3.38,3.28,3.29,20382,0
2011-11-28,3.42,3.46,3.34,3.4,45811,0
2011-11-29,3.42,3.46,3.37,3.43,75081,0
2011-11-30,3.5,3.58,3.48,3.5,61186,0
2011-12-01,3.49,3.66,3.46,3.61,93800,0
2011-12-02,3.67,3.75,3.6,3.61,62784,0
2011-12-05,3.69,3.77,3.59,3.74,86878,0
2011-12-06,3.73,3.74,3.67,3.7,53394,0
2011-12-07,3.65,3.77,3.65,3.71,49721,0
2011-12-08,3.66,3.69,3.59,3.67,43414,0
2011-12-09,3.63,3.69,3.47,3.66,96616,0
2011-12-12,3.58,3.71,3.57,3.66,106449,0
2011-12-13,3.67,3.71,3.54,3.55,116106,0
2011-12-14,3.63,3.68,3.59,3.66,135850,0
2011-12-15,3.68,3.7,3.56,3.64,115149,0
2011-12-16,3.6,3.71,3.53,3.68,193591,0
2011-12-19,3.69,3.78,3.63,3.69,150080,0
2011-12-20,3.72,3.9,3.54,3.82,183448,0
2011-12-21,3.81,3.89,3.65,3.83,118685,0
2011-12-22,3.81,3.98,3.76,3.9,160816,0
2011-12-23,3.89,3.92,3.82,3.89,52929,0
2011-12-27,3.85,3.92,3.8,3.85,66068,0
2011-12-28,3.85,3.92,3.81,3.85,73446,0
2011-12-29,3.91,3.95,3.81,3.89,66207,0
2011-12-30,3.91,3.92,3.84,3.9,47947,0
2012-01-03,4.03,4.05,3.96,3.96,94084,0
2012-01-04,3.96,4.04,3.92,3.96,40815,0
2012-01-05,3.92,4.02,3.91,3.96,39848,0
2012-01-06,4,4,3.9,3.91,38032,0
2012-01-09,3.92,4.01,3.78,3.92,41081,0
2012-01-10,3.95,4.06,3.94,3.99,58243,0
2012-01-11,3.93,4.07,3.93,4.01,55300,0
2012-01-12,3.49,4.07,3.47,4.01,180097,0
2012-01-13,3.94,4.06,3.94,4.06,42812,0
2012-01-17,3.99,4.1,3.92,3.98,96105,0
2012-01-18,3.97,4.07,3.86,4.01,106640,0
2012-01-19,4.04,4.07,3.95,4.03,132651,0
2012-01-20,3.99,4.1,3.95,4.04,110968,0
2012-01-23,4.04,4.15,3.94,4.11,167685,0
2012-01-24,4.14,4.17,4.05,4.16,51615,0
2012-01-25,4.18,4.25,4.1,4.2,75381,0
2012-01-26,4.2,4.2,4.1,4.18,42164,0
2012-01-27,4.14,4.16,4.09,4.16,127314,0
2012-01-30,4.12,4.2,4.07,4.12,97450,0
2012-01-31,4.12,4.19,4.06,4.13,69799,0
2012-02-01,4.09,4.24,3.97,3.99,147925,0
2012-02-02,4,4.03,3.86,3.88,95365,0
2012-02-03,3.96,4.06,3.94,4.01,74920,0
2012-02-06,4,4.01,3.9,3.97,98787,0
2012-02-07,3.95,3.97,3.84,3.88,194923,0
2012-02-08,3.88,3.89,3.8,3.86,88676,0
2012-02-09,3.89,4.01,3.85,3.97,40751,0
2012-02-10,3.98,4.05,3.85,3.95,44945,0
2012-02-13,3.9,3.98,3.86,3.94,74339,0
2012-02-14,3.86,3.89,3.78,3.8,85990,0
2012-02-15,3.58,3.76,3.57,3.7,162725,0
2012-02-16,3.68,3.8,3.64,3.8,76410,0
2012-02-17,3.76,3.83,3.71,3.75,40148,0
2012-02-21,3.7,3.73,3.61,3.67,164320,0
2012-02-22,3.65,3.65,3.55,3.57,68835,0
2012-02-23,3.51,3.63,3.5,3.62,102654,0
2012-02-24,3.59,3.67,3.56,3.62,90238,0
2012-02-27,3.47,3.53,3.4,3.49,116993,0
2012-02-28,3.44,3.47,3.26,3.41,95467,0
2012-02-29,3.42,3.55,3.42,3.51,85511,0
2012-03-01,3.51,3.59,3.46,3.5,90037,0
2012-03-02,3.4,3.58,3.4,3.5,63540,0
2012-03-05,3.46,3.46,3.36,3.38,60745,0
2012-03-06,3.31,3.32,3.24,3.27,169460,0
2012-03-07,3.25,3.25,3.21,3.25,77588,0
2012-03-08,3.22,3.33,3.22,3.33,37000,0
2012-03-09,3.35,3.58,3.3,3.32,112701,0
2012-03-12,3.25,3.27,3.2,3.24,128167,0
2012-03-13,3.19,3.42,3.19,3.3,262481,0
2012-03-14,3.32,3.41,3.32,3.36,41648,0
2012-03-15,3.4,3.46,3.3,3.35,97808,0
2012-03-16,3.37,3.43,3.31,3.38,48213,0
2012-03-19,3.4,3.53,3.38,3.44,48269,0
2012-03-20,3.44,3.56,3.4,3.52,23221,0
2012-03-21,3.51,3.69,3.47,3.6,61702,0
2012-03-22,3.62,3.63,3.46,3.51,60004,0
2012-03-23,3.54,3.55,3.51,3.52,24813,0
2012-03-26,3.03,3.13,2.86,3,645107,0
2012-03-27,2.97,2.98,2.79,2.83,409162,0
2012-03-28,2.75,2.79,2.58,2.64,529724,0
2012-03-29,2.66,2.7,2.6,2.67,177595,0
2012-03-30,2.72,2.74,2.66,2.72,86021,0
2012-04-02,2.74,2.77,2.68,2.76,56726,0
2012-04-03,2.75,2.76,2.69,2.7,132702,0
2012-04-04,2.7,2.72,2.65,2.67,70225,0
2012-04-05,2.68,2.7,2.65,2.67,50799,0
2012-04-09,2.6,2.7,2.6,2.66,56830,0
2012-04-10,2.72,2.74,2.63,2.63,112006,0
2012-04-11,2.65,2.69,2.65,2.67,21708,0
2012-04-12,2.69,2.73,2.65,2.7,46921,0
2012-04-13,2.69,2.72,2.65,2.65,37339,0
2012-04-16,2.65,2.66,2.62,2.64,35974,0
2012-04-17,2.66,2.66,2.64,2.65,42246,0
2012-04-18,2.65,2.67,2.55,2.62,70602,0
2012-04-19,2.6,2.61,2.5,2.53,35191,0
2012-04-20,2.51,2.52,2.5,2.51,26985,0
2012-04-23,2.5,2.51,2.34,2.42,111822,0
2012-04-24,2.4,2.47,2.4,2.42,33320,0
2012-04-25,2.43,2.44,2.36,2.38,25501,0
2012-04-26,2.35,2.36,2.31,2.34,52254,0
2012-04-27,2.34,2.38,2.32,2.38,84076,0
2012-04-30,2.4,2.41,2.32,2.35,53173,0
2012-05-01,2.38,2.38,2.35,2.38,19166,0
2012-05-02,2.35,2.4,2.34,2.36,28647,0
2012-05-03,2.27,2.34,2.27,2.28,36440,0
2012-05-04,2.29,2.29,2.08,2.23,100789,0
2012-05-07,2.2,2.38,2.2,2.3,151814,0
2012-05-08,2.28,2.45,2.28,2.38,87764,0
2012-05-09,2.34,2.37,2.32,2.35,99530,0
2012-05-10,2.35,2.35,2.28,2.3,57548,0
2012-05-11,2.27,2.33,2.26,2.31,70476,0
2012-05-14,2.24,2.28,2.15,2.19,72583,0
2012-05-15,2.2,2.25,2.09,2.12,116042,0
2012-05-16,2.11,2.11,1.98,2,80792,0
2012-05-17,1.87,2.02,1.87,1.94,102789,0
2012-05-18,1.89,1.9,1.82,1.82,114594,0
2012-05-21,1.74,1.88,1.73,1.86,87110,0
2012-05-22,1.88,1.89,1.8,1.86,67673,0
2012-05-23,1.82,1.88,1.75,1.88,37123,0
2012-05-24,1.87,1.87,1.83,1.84,20338,0
2012-05-25,1.9,1.9,1.75,1.8,54651,0
2012-05-29,1.85,1.94,1.85,1.88,24798,0
2012-05-30,1.87,1.91,1.85,1.87,30327,0
2012-05-31,1.86,1.99,1.8001,1.84,265864,0
2012-06-01,1.78,1.81,1.76,1.77,49062,0
2012-06-04,1.79,1.81,1.79,1.8,61028,0
2012-06-05,1.78,1.83,1.76,1.81,17779,0
2012-06-06,1.84,2.08,1.84,1.96,116266,0
2012-06-07,2.02,2.11,2.01,2.02,86506,0
2012-06-08,2,2.24,2,2.15,112467,0
2012-06-11,2.21,2.28,2.19,2.23,70298,0
2012-06-12,2.25,2.25,2.13,2.18,69718,0
2012-06-13,2.13,2.14,2.04,2.08,46804,0
2012-06-14,2.02,2.08,2,2,41540,0
2012-06-15,2.03,2.05,2,2.02,69800,0
2012-06-18,2.01,2.08,1.97,1.99,49532,0
2012-06-19,1.98,2.07,1.91,1.95,86660,0
2012-06-20,1.85,1.93,1.85,1.86,62666,0
2012-06-21,1.86,1.86,1.77,1.79,43621,0
2012-06-22,1.77,1.83,1.77,1.81,62564,0
2012-06-25,1.77,1.82,1.77,1.8,27382,0
2012-06-26,1.8,1.8,1.78,1.79,19927,0
2012-06-27,1.78,1.78,1.75,1.75,21898,0
2012-06-28,1.75,1.76,1.7,1.71,45075,0
2012-06-29,1.77,1.81,1.71,1.76,74629,0
2012-07-02,1.73,1.74,1.67,1.72,88147,0
2012-07-03,1.7,1.7242,1.69,1.72,35726,0
2012-07-05,1.73,1.73,1.67,1.71,46888,0
2012-07-06,1.7,1.71,1.68,1.71,25433,0
2012-07-09,1.71,1.93,1.71,1.81,76969,0
2012-07-10,1.81,1.81,1.7,1.73,37269,0
2012-07-11,1.68,1.74,1.62,1.7,142297,0
2012-07-12,1.64,1.69,1.64,1.66,19108,0
2012-07-13,1.68,1.81,1.68,1.73,16799,0
2012-07-16,1.67,1.7,1.66,1.67,49300,0
2012-07-17,1.67,1.7,1.67,1.67,29676,0
2012-07-18,1.67,1.76,1.64,1.72,44393,0
2012-07-19,1.66,1.73,1.66,1.68,52697,0
2012-07-20,1.67,1.71,1.67,1.7,31766,0
2012-07-23,1.67,1.68,1.63,1.67,44910,0
2012-07-24,1.6,1.6,1.46,1.51,176959,0
2012-07-25,1.5,1.55,1.48,1.51,97709,0
2012-07-26,1.51,1.53,1.48,1.48,24594,0
2012-07-27,1.5,1.61,1.5,1.59,43793,0
2012-07-30,1.58,1.61,1.55,1.59,63139,0
2012-07-31,1.59,1.61,1.56,1.58,71012,0
2012-08-01,1.58,1.6,1.57,1.58,19115,0
2012-08-02,1.55,1.55,1.48,1.5,35246,0
2012-08-03,1.49,1.52,1.47,1.49,103503,0
2012-08-06,1.47,1.51,1.43,1.5,68712,0
2012-08-07,1.49,1.57,1.2,1.54,147098,0
2012-08-08,1.52,1.6,1.52,1.59,78152,0
2012-08-09,1.5301,1.6,1.48,1.5101,88797,0
2012-08-10,1.5,1.53,1.49,1.5,20355,0
2012-08-13,1.5,1.5,1.4,1.4,89846,0
2012-08-14,1.3801,1.43,1.3801,1.42,36707,0
2012-08-15,1.41,1.42,1.4,1.41,30652,0
2012-08-16,1.42,1.42,1.4,1.4,41626,0
2012-08-17,1.41,1.42,1.408,1.41,108514,0
2012-08-20,1.42,1.42,1.36,1.39,35412,0
2012-08-21,1.37,1.42,1.35,1.37,92543,0
2012-08-22,1.35,1.4,1.35,1.4,49734,0
2012-08-23,1.38,1.4,1.38,1.4,60914,0
2012-08-24,1.372,1.4,1.372,1.4,34660,0
2012-08-27,1.39,1.4268,1.39,1.39,288317,0
2012-08-28,1.38,1.4,1.3789,1.38,40057,0
2012-08-29,1.37,1.4,1.37,1.4,26866,0
2012-08-30,1.38,1.4,1.37,1.37,22430,0
2012-08-31,1.4,1.5,1.34,1.4,87284,0
2012-09-04,1.39,1.5,1.36,1.45,135677,0
2012-09-05,1.47,1.7,1.47,1.67,360654,0
2012-09-06,1.7,1.84,1.6,1.69,605045,0
2012-09-07,1.72,1.73,1.6,1.7,95959,0
2012-09-10,1.67,2.15,1.65,1.94,630594,0
2012-09-11,1.95,2.13,1.9299,1.93,439393,0
2012-09-12,1.95,2.0555,1.9203,1.94,178262,0
2012-09-13,1.96,2.09,1.96,1.99,189869,0
2012-09-14,2,2.08,1.98,2,190540,0
2012-09-17,2.02,2.13,2.02,2.11,103500,0
2012-09-18,2.14,2.37,2.1117,2.33,360289,0
2012-09-19,2.36,2.5599,2.36,2.45,292107,0
2012-09-20,2.4,2.5101,2.36,2.47,147398,0
2012-09-21,2.46,2.55,2.46,2.49,100388,0
2012-09-24,2.5,2.98,2.5,2.88,349525,0
2012-09-25,2.88,3.2,2.86,2.94,387576,0
2012-09-26,2.95,2.95,2.79,2.89,140036,0
2012-09-27,2.94,2.94,2.34,2.35,510553,0
2012-09-28,2.18,2.77,2.13,2.51,433187,0
2012-10-01,2.52,2.77,2.52,2.62,192715,0
2012-10-02,2.65,2.68,2.39,2.46,100381,0
2012-10-03,2.44,2.52,2.31,2.43,132484,0
2012-10-04,2.43,2.56,2.35,2.38,103564,0
2012-10-05,2.44,2.46,2.3,2.33,82417,0
2012-10-08,2.3,2.57,2.22,2.53,145635,0
2012-10-09,2.57,2.65,2.47,2.54,260932,0
2012-10-10,2.58,2.61,2.55,2.59,88142,0
2012-10-11,2.61,2.73,2.57,2.59,106049,0
2012-10-12,2.56,2.56,2.49,2.53,37482,0
2012-10-15,2.5,2.52,2.4,2.47,86947,0
2012-10-16,2.48,2.52,2.42,2.44,74365,0
2012-10-17,2.47,2.47,2.35,2.4,60934,0
2012-10-18,2.42,2.45,2.35,2.36,30371,0
2012-10-19,2.3,2.37,2.22,2.33,28846,0
2012-10-22,2.36,2.43,2.22,2.28,49759,0
2012-10-23,2.24,2.48,2.18,2.26,81758,0
2012-10-24,2.29,2.3,2.18,2.26,33702,0
2012-10-25,2.31,2.36,2.2301,2.33,96855,0
2012-10-26,2.36,2.36,2.2101,2.27,33569,0
2012-10-31,2.25,2.29,2.18,2.22,34551,0
2012-11-01,2.25,2.36,2.2485,2.34,49668,0
2012-11-02,2.36,2.6,2.3,2.4933,290190,0
2012-11-05,2.76,2.76,2.56,2.6,237257,0
2012-11-06,2.6,2.75,2.58,2.69,109993,0
2012-11-07,2.64,2.66,2.55,2.61,75732,0
2012-11-08,2.61,2.73,2.57,2.65,95946,0
2012-11-09,2.72,2.75,2.59,2.66,75753,0
2012-11-12,2.66,2.6999,2.58,2.61,51716,0
2012-11-13,2.6,2.61,2.52,2.53,20877,0
2012-11-14,2.56,2.58,2.47,2.5,31216,0
2012-11-15,2.43,2.44,2.36,2.43,57824,0
2012-11-16,2.4,2.46,2.36,2.37,20200,0
2012-11-19,2.48,2.54,2.43,2.47,45400,0
2012-11-20,2.45,2.48,2.41,2.44,15013,0
2012-11-21,2.46,2.51,2.44,2.51,9606,0
2012-11-23,2.57,2.57,2.43,2.49,16612,0
2012-11-26,2.5,2.58,2.47,2.58,42700,0
2012-11-27,2.61,2.7,2.58,2.59,84651,0
2012-11-28,2.6399,2.64,2.52,2.63,26567,0
2012-11-29,2.65,2.74,2.64,2.71,64899,0
2012-11-30,2.7,2.82,2.67,2.81,100204,0
2012-12-03,2.79,2.82,2.67,2.72,61112,0
2012-12-04,2.72,2.76,2.67,2.74,34361,0
2012-12-05,2.71,2.83,2.7,2.82,82630,0
2012-12-06,2.82,2.95,2.76,2.92,74666,0
2012-12-07,2.91,2.92,2.84,2.92,90324,0
2012-12-10,2.89,3.08,2.84,3.07,220950,0
2012-12-11,3.07,3.13,2.97,3.01,243390,0
2012-12-12,3.01,3.05,2.95,3,81292,0
2012-12-13,3.03,3.09,2.91,3,110280,0
2012-12-14,3,3.1,2.9203,3.02,69961,0
2012-12-17,3.01,3.1,3.01,3.09,40032,0
2012-12-18,3.05,3.18,3.05,3.14,75934,0
2012-12-19,3.17,3.35,3.14,3.29,206419,0
2012-12-20,3.34,3.34,3.16,3.22,84382,0
2012-12-21,3.2,3.2,3.0402,3.14,46370,0
2012-12-24,3.1,3.1,3.01,3.08,15599,0
2012-12-26,3.01,3.15,2.94,3.11,98144,0
2012-12-27,3.1,3.18,3.01,3.12,65112,0
2012-12-28,3.08,3.16,2.97,3.05,82792,0
2012-12-31,3,3.25,2.89,3.2201,167811,0
2013-01-02,3.3,3.4561,3.28,3.42,197553,0
2013-01-03,3.44,3.4499,3.35,3.4,32650,0
2013-01-04,3.4,3.439,3.33,3.34,39075,0
2013-01-07,3.37,3.54,3.31,3.53,272506,0
2013-01-08,3.49,3.53,3.45,3.52,94160,0
2013-01-09,3.49,3.55,3.47,3.54,105395,0
2013-01-10,3.52,3.61,3.33,3.39,75100,0
2013-01-11,3.43,3.62,3.42,3.62,69085,0
2013-01-14,3.58,3.65,3.55,3.62,39497,0
2013-01-15,3.62,3.63,3.471,3.57,63020,0
2013-01-16,3.36,3.7,3.36,3.64,137736,0
2013-01-17,3.62,3.74,3.6,3.69,30652,0
2013-01-18,3.49,3.78,3.49,3.7,72922,0
2013-01-22,3.7,3.79,3.6195,3.71,78563,0
2013-01-23,3.662,3.738,3.65,3.7001,31278,0
2013-01-24,3.69,3.75,3.66,3.75,74382,0
2013-01-25,3.75,3.75,3.7,3.72,29100,0
2013-01-28,3.71,3.78,3.67,3.73,90459,0
2013-01-29,3.7,3.87,3.697,3.77,131618,0
2013-01-30,3.64,3.651,3.2,3.51,583077,0
2013-01-31,3.6,3.71,3.5,3.68,320393,0
2013-02-01,3.73,4.04,3.6401,4.02,249064,0
2013-02-04,4.02,4.22,3.94,4.03,404620,0
2013-02-05,4.06,4.1,3.89,3.93,221901,0
2013-02-06,3.98,4.33,3.95,4.26,445169,0
2013-02-07,4.31,4.39,4.15,4.21,344485,0
2013-02-08,4.23,4.497,4.23,4.39,203925,0
2013-02-11,4.64,4.75,4.4365,4.52,465784,0
2013-02-12,4.55,4.56,4.36,4.52,194662,0
2013-02-13,4.49,4.57,4.44,4.48,134137,0
2013-02-14,4.46,4.476,4.35,4.45,98516,0
2013-02-15,4.46,4.46,4.27,4.302,136611,0
2013-02-19,4.28,4.42,4.26,4.34,197927,0
2013-02-20,4.45,4.5,4.37,4.41,177229,0
2013-02-21,4.38,4.43,4.02,4.05,194873,0
2013-02-22,4.2,4.21,4.05,4.13,158486,0
2013-02-25,4.11,4.15,3.76,3.78,289273,0
2013-02-26,3.79,4.1,3.66,4.03,317925,0
2013-02-27,4.08,4.19,4.03,4.03,189839,0
2013-02-28,4.03,4.3,4.03,4.09,208499,0
2013-03-01,4.01,4.14,3.95,4,82914,0
2013-03-04,4.02,4.02,3.85,3.9,149819,0
2013-03-05,3.9,4.12,3.89,3.91,101370,0
2013-03-06,3.97,4.06,3.87,3.95,146279,0
2013-03-07,4,4.0585,3.93,4.03,130624,0
2013-03-08,4.06,4.06,3.91,4,102573,0
2013-03-11,4,4.04,3.9001,3.97,48211,0
2013-03-12,4.01,4.05,3.9,3.99,58994,0
2013-03-13,3.99,4.01,3.89,4.01,176500,0
2013-03-14,4.02,4.1899,4,4.08,312017,0
2013-03-15,4.09,4.14,3.93,3.99,276947,0
2013-03-18,3.96,4,3.87,3.94,120201,0
2013-03-19,3.99,3.99,3.8,3.97,131293,0
2013-03-20,4.05,4.05,3.94,3.97,117094,0
2013-03-21,3.95,4.04,3.85,3.85,72572,0
2013-03-22,3.88,3.97,3.86,3.9,81183,0
2013-03-25,3.88,3.94,3.85,3.87,68638,0
2013-03-26,3.89,3.94,3.83,3.88,120921,0
2013-03-27,3.85,3.87,3.8,3.8,67085,0
2013-03-28,3.78,3.84,3.72,3.8,129498,0
2013-04-01,3.82,3.84,3.721,3.77,49582,0
2013-04-02,3.76,3.81,3.6001,3.66,88997,0
2013-04-03,3.63,3.63,3.02,3.25,488809,0
2013-04-04,3.25,3.44,3.18,3.35,151174,0
2013-04-05,3.22,3.32,3.19,3.31,61853,0
2013-04-08,3.25,3.4299,3.23,3.37,113808,0
2013-04-09,3.39,3.439,3.3,3.37,71774,0
2013-04-10,3.33,3.35,3.24,3.25,127486,0
2013-04-11,3.25,3.42,3.1,3.4,164441,0
2013-04-12,3.4,3.47,3.34,3.45,69265,0
2013-04-15,3.42,3.44,3.29,3.34,50254,0
2013-04-16,3.37,3.42,3.29,3.34,38048,0
2013-04-17,3.3,3.53,3.29,3.51,103894,0
2013-04-18,3.51,3.6799,3.49,3.55,91333,0
2013-04-19,3.49,3.57,3.46,3.54,30246,0
2013-04-22,3.59,3.67,3.42,3.61,77890,0
2013-04-23,3.629,3.7,3.629,3.65,53959,0
2013-04-24,3.68,3.78,3.6,3.74,58859,0
2013-04-25,3.8,3.95,3.74,3.89,193675,0
2013-04-26,3.93,4,3.88,3.93,118457,0
2013-04-29,4.03,4.05,3.81,3.98,178786,0
2013-04-30,3.91,3.97,3.79,3.94,112268,0
2013-05-01,3.9,3.93,3.83,3.88,31805,0
2013-05-02,3.86,3.88,3.72,3.79,48589,0
2013-05-03,3.82,4.05,3.76,4.01,124110,0
2013-05-06,4.08,4.23,4.04,4.13,272716,0
2013-05-07,4.15,4.18,4.05,4.13,105770,0
2013-05-08,4.18,4.18,4.07,4.12,89311,0
2013-05-09,4.16,4.22,4.09,4.14,72390,0
2013-05-10,4.14,4.15,4.04,4.05,63658,0
2013-05-13,4.02,4.03,3.8,3.92,90123,0
2013-05-14,3.92,3.92,3.83,3.91,46472,0
2013-05-15,3.87,3.9,3.81,3.87,69484,0
2013-05-16,3.85,3.85,3.68,3.75,96987,0
2013-05-17,3.8,3.88,3.79,3.88,40036,0
2013-05-20,3.95,4.179,3.95,4.02,241316,0
2013-05-21,4.04,4.09,3.9701,4.04,93992,0
2013-05-22,4.04,4.07,3.95,4,116436,0
2013-05-23,3.99,4.1,3.89,4.03,58540,0
2013-05-24,3.99,4.03,3.98,4.03,24384,0
2013-05-28,4.12,4.15,4.06,4.12,126111,0
2013-05-29,4.14,4.14,4.01,4.1,42293,0
2013-05-30,4.06,4.1,3.92,4.07,172591,0
2013-05-31,4.1,4.15,4.09,4.14,79673,0
2013-06-03,4.1,4.18,4.09,4.17,113188,0
2013-06-04,4.13,4.2,4.09,4.11,39314,0
2013-06-05,4.09,4.268,4.079,4.15,210911,0
2013-06-06,4.12,4.24,4.11,4.23,82527,0
2013-06-07,4.27,4.47,4.2656,4.4,267195,0
2013-06-10,4.49,4.59,4.42,4.53,264189,0
2013-06-11,4.46,4.53,4.4201,4.46,80130,0
2013-06-12,4.46,4.5,4.32,4.35,58420,0
2013-06-13,4.39,4.5,4.32,4.49,139709,0
2013-06-14,4.46,4.511,4.43,4.43,50312,0
2013-06-17,4.47,4.55,4.43,4.48,85009,0
2013-06-18,4.5,4.6,4.456,4.56,91853,0
2013-06-19,4.54,4.599,4.4599,4.4599,67422,0
2013-06-20,4.4,4.4,4.26,4.34,123685,0
2013-06-21,4.39,4.39,4.17,4.37,98073,0
2013-06-24,4.26,4.36,4.04,4.08,155130,0
2013-06-25,4.11,4.38,4.11,4.31,185229,0
2013-06-26,4.39,4.46,4.32,4.36,94177,0
2013-06-27,4.41,4.5,4.28,4.28,32203,0
2013-06-28,4.3,4.44,4.21,4.43,26861,0
2013-07-01,4.5,4.6,4.48,4.57,140082,0
2013-07-02,4.57,4.65,4.51,4.63,89654,0
2013-07-03,4.6,4.65,4.56,4.621,45528,0
2013-07-05,4.62,4.62,4.53,4.56,27821,0
2013-07-08,4.55,4.6,4.52,4.54,45536,0
2013-07-09,4.51,4.63,4.51,4.54,54928,0
2013-07-10,4.59,5,4.59,4.98,413368,0
2013-07-11,5.04,5.04,4.82,4.88,286854,0
2013-07-12,4.9,4.96,4.77,4.8,95741,0
2013-07-15,4.84,4.92,4.84,4.88,94026,0
2013-07-16,4.9,4.915,4.71,4.77,103560,0
2013-07-17,4.82,4.9,4.77,4.79,84255,0
2013-07-18,4.84,4.89,4.77,4.77,119237,0
2013-07-19,4.76,4.76,4.61,4.69,75210,0
2013-07-22,4.73,4.77,4.61,4.68,61256,0
2013-07-23,4.7,4.7399,4.45,4.57,190149,0
2013-07-24,4.63,4.72,4.5,4.58,81700,0
2013-07-25,4.54,4.5699,4.47,4.5,41208,0
2013-07-26,4.47,4.51,4.29,4.47,149623,0
2013-07-29,4.5,4.57,4.35,4.38,146545,0
2013-07-30,4.64,4.86,4.57,4.75,493682,0
2013-07-31,4.9,5.15,4.9,5.13,517148,0
2013-08-01,5.1,5.1,4.96,5.08,344724,0
2013-08-02,5.09,5.1,4.79,4.98,250958,0
2013-08-05,5,5.1,4.91,5.03,173670,0
2013-08-06,5.05,5.1,4.94,5.07,224319,0
2013-08-07,5.06,5.1,4.87,4.92,175084,0
2013-08-08,4.89,5.05,4.88,5.03,136111,0
2013-08-09,5.04,5.09,4.95,5.01,107486,0
2013-08-12,5.01,5.53,4.95,5.42,736358,0
2013-08-13,5.42,5.54,5.33,5.36,369755,0
2013-08-14,5.32,5.55,5.32,5.5,183603,0
2013-08-15,5.45,5.61,5.35,5.59,182136,0
2013-08-16,5.67,5.8,5.61,5.61,226712,0
2013-08-19,5.72,6,5.37,5.84,601827,0
2013-08-20,5.87,6.1,5.84,5.99,322658,0
2013-08-21,6,6.17,6,6.1,392892,0
2013-08-22,6.09,6.37,6.06,6.35,354730,0
2013-08-23,6.49,6.6,6.03,6.39,746358,0
2013-08-26,6.39,6.39,6.2,6.3,385437,0
2013-08-27,5.99,6.48,5.73,6.21,1484080,0
2013-08-28,6.23,6.3,6.18,6.23,364183,0
2013-08-29,6.32,6.66,6.299,6.41,433659,0
2013-08-30,6.46,6.65,6.42,6.55,258563,0
2013-09-03,6.77,6.79,6.48,6.7,408759,0
2013-09-04,6.7,7.01,6.66,6.92,563092,0
2013-09-05,6.96,7.07,6.92,7.01,323472,0
2013-09-06,7.01,7.06,6.85,6.86,282311,0
2013-09-09,6.88,6.9,6.3701,6.66,500124,0
2013-09-10,6.62,6.65,6.36,6.58,478272,0
2013-09-11,6.36,6.73,6.35,6.58,329762,0
2013-09-12,6.59,6.7,6.4,6.55,183007,0
2013-09-13,6.54,6.64,6.43,6.47,129861,0
2013-09-16,6.58,6.609,6.37,6.41,217590,0
2013-09-17,6.35,6.48,6.25,6.39,176188,0
2013-09-18,6.41,6.49,6.32,6.47,206736,0
2013-09-19,6.46,6.4701,6.33,6.38,95646,0
2013-09-20,6.35,6.45,6.21,6.26,276592,0
2013-09-23,6.25,6.33,6.04,6.23,272714,0
2013-09-24,6.23,6.85,6.23,6.73,578300,0
2013-09-25,6.79,7.16,6.75,7.07,614500,0
2013-09-26,7.14,7.3,7.07,7.08,417300,0
2013-09-27,7.08,7.34,6.96,7.12,346500,0
2013-09-30,7.02,7.05,6.81,7,292600,0
2013-10-01,7.05,7.32,7.02,7.29,223400,0
2013-10-02,7.32,7.42,7.16,7.28,254100,0
2013-10-03,7.25,7.25,6.83,6.96,306400,0
2013-10-04,6.91,7.2,6.91,7.03,203200,0
2013-10-07,7,7.24,6.89,6.96,275900,0
2013-10-08,6.85,6.89,6.27,6.63,661800,0
2013-10-09,6.64,6.68,6.32,6.5,258803,0
2013-10-10,6.6,6.8,6.52,6.6,224340,0
2013-10-11,6.63,6.75,6.5,6.71,132307,0
2013-10-14,6.93,7,6.79,6.93,202429,0
2013-10-15,6.93,6.97,6.61,6.69,171569,0
2013-10-16,6.72,6.84,6.62,6.79,139500,0
2013-10-17,6.91,6.93,6.6,6.69,155100,0
2013-10-18,6.79,7.04,6.67,6.95,229100,0
2013-10-21,7.2,7.25,7,7.24,353900,0
2013-10-22,7.34,7.45,7.16,7.32,280200,0
2013-10-23,7.3,7.32,7.06,7.09,132166,0
2013-10-24,7.03,7.08,6.79,6.88,221400,0
2013-10-25,6.93,7.39,6.86,7.25,378935,0
2013-10-28,7.3,7.31,7.07,7.08,396800,0
2013-10-29,7.16,7.62,7.13,7.56,568900,0
2013-10-30,7.22,7.32,6.25,6.36,1305400,0
2013-10-31,6.3,6.31,5.9,6.09,566258,0
2013-11-01,6.15,6.6,6.1,6.45,444600,0
2013-11-04,6.73,6.77,6.28,6.295,369623,0
2013-11-05,6.27,6.49,6.06,6.12,266500,0
2013-11-06,6.21,6.3,5.96,6.03,257200,0
2013-11-07,6.01,6.08,5.57,5.67,417100,0
2013-11-08,5.68,6.1,5.68,5.97,250000,0
2013-11-11,5.97,6.06,5.82,5.85,133274,0
2013-11-12,5.85,6.15,5.67,6.1,271400,0
2013-11-13,6.16,6.26,6.08,6.21,127200,0
2013-11-14,6.09,6.15,6.01,6.07,104500,0
2013-11-15,6.05,6.12,5.95,6,80600,0
2013-11-18,6.01,6.19,5.82,5.94,192100,0
2013-11-19,5.85,5.95,5.67,5.7,144257,0
2013-11-20,5.61,5.87,5.46,5.67,229500,0
2013-11-21,5.68,5.92,5.64,5.84,118900,0
2013-11-22,5.8,5.88,5.7,5.82,130972,0
2013-11-25,6,6.13,5.88,6.11,224900,0
2013-11-26,6.11,6.78,6.02,6.73,601400,0
2013-11-27,6.8,6.93,6.5,6.53,317300,0
2013-11-29,6.63,6.78,6.54,6.56,96621,0
2013-12-02,6.54,6.7,6.43,6.47,161700,0
2013-12-03,6.44,6.45,6.28,6.36,133118,0
2013-12-04,6.25,6.43,6.21,6.28,108600,0
2013-12-05,6.2,6.55,6.15,6.47,134800,0
2013-12-06,6.49,6.84,6.45,6.8,368900,0
2013-12-09,6.81,7.08,6.66,6.96,424000,0
2013-12-10,6.81,7,6.8,6.84,217600,0
2013-12-11,6.98,7,6.6,6.64,284500,0
2013-12-12,6.57,6.62,6.41,6.48,211053,0
2013-12-13,6.58,6.74,6.49,6.69,115500,0
2013-12-16,6.6699,6.6995,6.55,6.61,147058,0
2013-12-17,6.59,6.71,6.59,6.64,71100,0
2013-12-18,6.65,6.73,6.51,6.64,110400,0
2013-12-19,6.69,6.73,6.51,6.67,163000,0
2013-12-20,6.71,6.81,6.61,6.72,138400,0
2013-12-23,7,7.11,6.94,7.1,296500,0
2013-12-24,7.23,7.28,7.1,7.16,110879,0
2013-12-26,7.28,7.38,7.17,7.36,303200,0
2013-12-27,7.33,7.4,7.07,7.14,131700,0
2013-12-30,7.1,7.17,6.84,6.99,291600,0
2013-12-31,7.24,7.27,7,7.13,344800,0
2014-01-02,7.06,7.25,7.05,7.12,160256,0
2014-01-03,7.17,7.69,7.14,7.64,585089,0
2014-01-06,7.68,7.69,7.48,7.65,365900,0
2014-01-07,7.69,7.89,7.6,7.76,430300,0
2014-01-08,7.81,7.81,7.43,7.46,317700,0
2014-01-09,7.46,7.61,7.31,7.54,175000,0
2014-01-10,7.63,7.71,7.4,7.53,108700,0
2014-01-13,7.6,7.73,7.42,7.45,221700,0
2014-01-14,7.59,7.72,7.57,7.7,157000,0
2014-01-15,7.77,8.07,7.43,7.53,770100,0
2014-01-16,7.53,7.67,7.45,7.49,305189,0
2014-01-17,7.45,7.68,7.31,7.33,184400,0
2014-01-21,7.21,7.4,6.78,6.87,872300,0
2014-01-22,6.81,7.71,6.6,7.53,1153000,0
2014-01-23,7.48,7.54,7.13,7.31,389800,0
2014-01-24,7.34,7.49,7.04,7.34,480500,0
2014-01-27,7.33,7.45,6.92,7.24,332100,0
2014-01-28,7.21,7.21,6.85,6.92,281000,0
2014-01-29,7.12,7.85,7.08,7.55,1051200,0
2014-01-30,7.5,7.7,7.3,7.7,422800,0
2014-01-31,7.51,7.7,7.36,7.54,220500,0
2014-02-03,7.5,7.5,7.05,7.19,366589,0
2014-02-04,7.15,7.46,7,7.3,259352,0
2014-02-05,7.21,7.4,7.1,7.24,203279,0
2014-02-06,7.44,7.64,7.41,7.58,300421,0
2014-02-07,7.76,7.8399,7.57,7.78,271133,0
2014-02-10,7.88,7.89,7.6,7.85,388620,0
2014-02-11,7.9,8.02,7.72,7.87,402562,0
2014-02-12,7.9,8,7.75,7.86,227063,0
2014-02-13,7.78,8.2,7.76,8.05,370630,0
2014-02-14,8.06,8.1899,7.89,8.05,167069,0
2014-02-18,8.18,8.48,8.11,8.4,533000,0
2014-02-19,8.41,8.4597,8.05,8.1,225762,0
2014-02-20,8.13,8.98,8.13,8.74,1899787,0
2014-02-21,8.98,8.98,8.1603,8.31,988491,0
2014-02-24,8.36,8.62,8.17,8.22,597428,0
2014-02-25,8.32,8.97,8.32,8.79,829376,0
2014-02-26,8.85,8.98,8.64,8.65,452450,0
2014-02-27,8.76,9.1,8.75,9.09,909160,0
2014-02-28,9.04,9.12,8.65,8.83,467322,0
2014-03-03,8.71,9.021,8.62,8.83,454088,0
2014-03-04,9.06,9.1,8.94,9.02,346387,0
2014-03-05,8.46,8.74,8.31,8.39,4203113,0
2014-03-06,8.5,8.7699,8.32,8.32,880623,0
2014-03-07,8.47,8.489,8.11,8.23,428491,0
2014-03-10,8.35,8.51,8.08,8.17,607770,0
2014-03-11,8.25,8.38,8.03,8.06,528131,0
2014-03-12,8.05,8.47,7.88,8.41,599383,0
2014-03-13,8.47,8.53,8.02,8.08,452551,0
2014-03-14,8.08,8.29,7.95,8.15,344139,0
2014-03-17,8.29,8.349,8.19,8.25,247744,0
2014-03-18,8.22,8.35,8.09,8.16,321922,0
2014-03-19,8.12,8.26,7.85,7.89,652069,0
2014-03-20,7.88,8.03,7.79,8,293593,0
2014-03-21,8.03,8.0399,7.77,7.84,419004,0
2014-03-24,7.81,7.84,7.05,7.5,980757,0
2014-03-25,7.53,7.6,7.23,7.37,630074,0
2014-03-26,7.44,7.53,7.05,7.17,574700,0
2014-03-27,7.06,7.25,6.97,7.13,399356,0
2014-03-28,7.19,7.29,7.06,7.14,139383,0
2014-03-31,7.23,7.4,7.18,7.25,372618,0
2014-04-01,7.3,7.36,7.22,7.3,316535,0
2014-04-02,7.38,7.49,7.2,7.31,390343,0
2014-04-03,7.28,7.28,7.02,7.11,392263,0
2014-04-04,7.1,7.27,6.801,6.92,519792,0
2014-04-07,6.83,7.01,6.6,6.75,481623,0
2014-04-08,6.79,6.93,6.7,6.85,247214,0
2014-04-09,7.08,7.35,6.88,7.32,588649,0
2014-04-10,7.4235,7.4235,6.8,6.85,430618,0
2014-04-11,6.79,6.9455,6.7,6.76,289154,0
2014-04-14,7.09,7.1,6.78,6.79,358324,0
2014-04-15,6.81,6.97,6.39,6.71,407386,0
2014-04-16,6.85,6.86,6.62,6.85,121873,0
2014-04-17,6.8,6.98,6.7501,6.84,133043,0
2014-04-21,6.85,6.946,6.7,6.75,140434,0
2014-04-22,6.86,7.2,6.78,7.12,517255,0
2014-04-23,7.09,7.18,7.03,7.06,178885,0
2014-04-24,7.2,7.2,6.99,7.06,192089,0
2014-04-25,7.01,7.07,6.71,6.76,288069,0
2014-04-28,6.79,6.79,6.24,6.36,466186,0
2014-04-29,6.49,6.63,6.27,6.54,506901,0
2014-04-30,6.34,6.34,5.29,5.71,1622717,0
2014-05-01,5.9,6.25,5.86,6.25,455442,0
2014-05-02,6.12,6.23,5.97,6,416751,0
2014-05-05,5.96,6.14,5.88,6.13,182073,0
2014-05-06,6.07,6.14,5.86,5.88,134323,0
2014-05-07,5.85,5.87,5.6,5.74,217795,0
2014-05-08,5.7,5.88,5.55,5.64,230135,0
2014-05-09,5.64,5.718,5.52,5.61,150433,0
2014-05-12,5.8,6,5.61,5.82,625261,0
2014-05-13,5.8,5.86,5.57,5.76,236819,0
2014-05-14,5.73,5.84,5.6,5.65,124513,0
2014-05-15,5.65,5.68,5.46,5.61,169666,0
2014-05-16,5.67,6.1,5.65,5.88,366036,0
2014-05-19,5.78,6.18,5.78,6.03,256458,0
2014-05-20,6,6.03,5.82,5.84,178505,0
2014-05-21,5.92,6,5.87,5.88,87500,0
2014-05-22,5.8,6.03,5.8,5.93,114102,0
2014-05-23,5.93,6.1,5.93,6.02,109659,0
2014-05-27,6.06,6.3,6.01,6.2,183438,0
2014-05-28,6.22,6.3,6.21,6.25,97387,0
2014-05-29,6.25,6.58,6.22,6.47,229575,0
2014-05-30,6.4,6.53,6.34,6.37,191571,0
2014-06-02,6.52,6.57,6.37,6.48,140419,0
2014-06-03,6.48,6.58,6.33,6.56,334492,0
2014-06-04,6.5,6.63,6.48,6.52,64698,0
2014-06-05,6.56,6.69,6.49,6.63,127491,0
2014-06-06,6.73,6.85,6.62,6.77,248345,0
2014-06-09,6.58,6.83,6.57,6.68,255162,0
2014-06-10,6.61,6.8,6.61,6.71,108300,0
2014-06-11,6.67,6.92,6.58,6.79,261125,0
2014-06-12,6.79,6.9,6.67,6.7,87154,0
2014-06-13,6.72,6.75,6.56,6.63,82342,0
2014-06-16,6.6,6.74,6.53,6.61,78408,0
2014-06-17,6.57,6.68,6.5,6.61,137917,0
2014-06-18,6.6,6.64,6.51,6.55,81069,0
2014-06-19,6.56,6.84,6.53,6.7,132363,0
2014-06-20,6.72,6.73,6.64,6.7,46150,0
2014-06-23,6.67,6.85,6.66,6.74,142879,0
2014-06-24,6.73,7.09,6.66,6.84,240111,0
2014-06-25,6.76,6.84,6.67,6.75,73612,0
2014-06-26,6.69,7.04,6.69,6.97,157500,0
2014-06-27,7.04,7.11,6.9601,6.99,114735,0
2014-06-30,6.96,7.0999,6.89,7.05,97523,0
2014-07-01,7.05,7.32,7.01,7.19,173623,0
2014-07-02,7.27,7.35,7.23,7.28,134900,0
2014-07-03,7.27,7.31,7.2,7.27,54417,0
2014-07-07,7.19,7.21,7,7.04,157111,0
2014-07-08,6.8,7.0793,6.7,6.77,231458,0
2014-07-09,6.85,6.92,6.72,6.8,96874,0
2014-07-10,6.57,7,6.55,6.81,178415,0
2014-07-11,6.85,6.93,6.81,6.87,56548,0
2014-07-14,6.81,7.09,6.81,7.04,119413,0
2014-07-15,7.03,7.15,6.91,7.06,111608,0
2014-07-16,7.12,7.165,6.89,7.12,141150,0
2014-07-17,7.05,7.15,6.88,6.97,109288,0
2014-07-18,7.03,7.2,6.94,7.07,110410,0
2014-07-21,6.96,7.14,6.96,7.11,101273,0
2014-07-22,7.12,7.26,7.07,7.26,126632,0
2014-07-23,7.23,7.23,7.01,7.09,170136,0
2014-07-24,7.11,7.24,7.03,7.05,142060,0
2014-07-25,7.05,7.11,7.003,7.07,78154,0
2014-07-28,7.06,7.12,6.87,6.95,294885,0
2014-07-29,6.62,6.81,6.36,6.39,488947,0
2014-07-30,6.4,6.53,6.27,6.29,225821,0
2014-07-31,6.21,6.21,5.59,5.63,753549,0
2014-08-01,5.61,5.845,5.61,5.62,244669,0
2014-08-04,5.63,5.74,5.31,5.33,498800,0
2014-08-05,5.3,5.45,4.975,5.02,1046679,0
2014-08-06,5,5.5,5,5.43,843262,0
2014-08-07,5.47,5.8,5.47,5.56,682247,0
2014-08-08,5.5,5.65,5.41,5.55,211348,0
2014-08-11,5.56,5.65,5.43,5.6,181117,0
2014-08-12,5.6,5.65,5.46,5.53,101264,0
2014-08-13,5.53,5.58,5.22,5.25,366325,0
2014-08-14,5.2,5.46,5.2,5.42,109541,0
2014-08-15,5.44,5.44,5.25,5.39,112551,0
2014-08-18,5.35,5.52,5.33,5.45,102013,0
2014-08-19,5.48,5.51,5.44,5.46,62445,0
2014-08-20,5.47,5.5,5.36,5.45,74627,0
2014-08-21,5.4,5.43,5.3101,5.39,97793,0
2014-08-22,5.37,5.54,5.35,5.5,94165,0
2014-08-25,5.4,5.52,5.38,5.43,126296,0
2014-08-26,5.27,5.4598,5.21,5.34,349223,0
2014-08-27,5.41,5.54,5.39,5.5,158576,0
2014-08-28,5.44,5.64,5.43,5.605,188346,0
2014-08-29,5.67,5.7,5.6,5.68,81106,0
2014-09-02,5.79,5.79,5.55,5.62,248551,0
2014-09-03,5.61,5.635,5.51,5.55,179651,0
2014-09-04,5.67,5.85,5.55,5.57,139750,0
2014-09-05,5.55,5.73,5.52,5.68,85209,0
2014-09-08,5.74,5.8,5.66,5.7,117408,0
2014-09-09,5.7,5.84,5.62,5.75,169656,0
2014-09-10,5.79,5.83,5.67,5.7,109799,0
2014-09-11,5.64,5.75,5.61,5.64,80964,0
2014-09-12,5.6,5.7199,5.52,5.64,104917,0
2014-09-15,5.58,5.7,5.28,5.64,286152,0
2014-09-16,5.64,5.64,5.47,5.52,112496,0
2014-09-17,5.49,5.66,5.49,5.54,84158,0
2014-09-18,5.53,5.62,5.46,5.5,99667,0
2014-09-19,5.48,5.53,5.41,5.45,102121,0
2014-09-22,5.45,5.46,5.21,5.26,177096,0
2014-09-23,5.24,5.37,5.2101,5.26,87042,0
2014-09-24,5.24,5.3399,5.2296,5.27,72175,0
2014-09-25,5.27,5.3,4.93,5.07,194435,0
2014-09-26,5.07,5.132,4.98,5,156811,0
2014-09-29,4.95,5.09,4.88,5.02,231810,0
2014-09-30,5.02,5.02,4.77,4.8,334742,0
2014-10-01,4.78,4.78,4.47,4.52,308773,0
2014-10-02,4.52,4.56,4.25,4.46,482203,0
2014-10-03,4.4799,4.7399,4.46,4.65,135683,0
2014-10-06,4.79,4.87,4.55,4.62,180906,0
2014-10-07,4.58,4.63,4.32,4.32,235708,0
2014-10-08,4.3,4.4978,4.11,4.45,465152,0
2014-10-09,4.37,4.42,4.25,4.31,201588,0
2014-10-10,4.29,4.35,4.2,4.26,209693,0
2014-10-13,4.3,4.43,4.25,4.27,178551,0
2014-10-14,4.26,4.36,4.2,4.24,134631,0
2014-10-15,4.2,4.44,4.14,4.36,128182,0
2014-10-16,4.26,4.57,4.26,4.45,95537,0
2014-10-17,4.49,4.72,4.27,4.41,149744,0
2014-10-20,4.34,4.5,4.26,4.43,92165,0
2014-10-21,4.42,4.4999,4.4,4.45,79559,0
2014-10-22,4.49,4.51,4.34,4.41,129673,0
2014-10-23,4.44,4.61,4.38,4.55,102251,0
2014-10-24,4.58,4.75,4.56,4.65,119685,0
2014-10-27,4.91,4.95,4.74,4.79,158195,0
2014-10-28,4.87,4.95,4.834,4.87,112327,0
2014-10-29,4.88,4.93,4.78,4.88,185976,0
2014-10-30,4.69,4.8,4.4,4.64,413011,0
2014-10-31,4.8,4.88,4.65,4.8,146761,0
2014-11-03,4.71,4.93,4.71,4.83,147000,0
2014-11-04,4.81,5.02,4.8,4.92,233966,0
2014-11-05,4.96,4.98,4.84,4.92,104230,0
2014-11-06,4.91,5.02,4.89,4.97,155586,0
2014-11-07,4.95,5.04,4.95,4.97,106245,0
2014-11-10,4.94,4.94,4.83,4.86,105847,0
2014-11-11,4.81,4.83,4.67,4.73,120533,0
2014-11-12,4.71,4.82,4.64,4.78,79518,0
2014-11-13,4.77,4.7728,4.6,4.62,124680,0
2014-11-14,4.5,4.69,4.41,4.67,92604,0
2014-11-17,4.58,4.67,4.56,4.61,72351,0
2014-11-18,4.59,4.73,4.58,4.69,54388,0
2014-11-19,4.62,4.75,4.62,4.62,69498,0
2014-11-20,4.61,4.7,4.58,4.68,54000,0
2014-11-21,4.75,4.79,4.62,4.73,75152,0
2014-11-24,4.68,4.74,4.68,4.705,84563,0
2014-11-25,4.74,4.88,4.71,4.87,89553,0
2014-11-26,4.85,4.9899,4.816,4.96,99422,0
2014-11-28,4.8,4.88,4.78,4.79,31455,0
2014-12-01,4.88,4.88,4.64,4.7,211322,0
2014-12-02,4.73,4.85,4.62,4.7,169985,0
2014-12-03,4.8,4.97,4.7801,4.8,148398,0
2014-12-04,4.82,4.9,4.7,4.72,99983,0
2014-12-05,4.77,4.8701,4.77,4.84,84108,0
2014-12-08,4.82,4.82,4.68,4.72,216515,0
2014-12-09,4.63,4.82,4.62,4.77,113185,0
2014-12-10,4.76,4.8,4.63,4.69,74473,0
2014-12-11,4.74,4.85,4.68,4.7,117922,0
2014-12-12,4.62,4.73,4.51,4.6,195568,0
2014-12-15,4.57,4.65,4.34,4.42,268258,0
2014-12-16,4.35,4.47,4.28,4.33,159853,0
2014-12-17,4.31,4.53,4.27,4.475,111672,0
2014-12-18,4.45,4.6,4.45,4.58,104660,0
2014-12-19,4.58,4.63,4.53,4.58,58658,0
2014-12-22,4.57,4.62,4.48,4.56,105068,0
2014-12-23,4.55,4.58,4.49,4.5,144797,0
2014-12-24,4.48,4.65,4.45,4.51,127988,0
2014-12-26,4.5,4.72,4.5,4.66,64441,0
2014-12-29,4.59,4.63,4.51,4.56,160659,0
2014-12-30,4.46,4.58,4.439,4.5,189672,0
2014-12-31,4.5,4.66,4.429,4.54,194569,0
2015-01-02,4.57,4.62,4.51,4.57,70571,0
2015-01-05,4.5,4.71,4.47,4.63,101265,0
2015-01-06,4.56,4.6699,4.54,4.62,113057,0
2015-01-07,4.64,4.65,4.57,4.575,84874,0
2015-01-08,4.76,5.05,4.7,4.96,326708,0
2015-01-09,4.95,4.95,4.85,4.91,71687,0
2015-01-12,4.86,4.91,4.68,4.84,151731,0
2015-01-13,4.85,5.14,4.85,4.945,207353,0
2015-01-14,4.85,4.97,4.81,4.97,138138,0
2015-01-15,4.89,5.058,4.89,5.015,164883,0
2015-01-16,5,5.12,5,5.08,108658,0
2015-01-20,5.02,5.16,4.98,5.11,168319,0
2015-01-21,5.1,5.16,5.09,5.11,172199,0
2015-01-22,5.1,5.2199,5.09,5.11,197799,0
2015-01-23,5.14,5.18,5.1,5.12,127623,0
2015-01-26,5.1,5.12,5.05,5.08,364841,0
2015-01-27,4.92,5.17,4.91,5.11,299116,0
2015-01-28,5.18,5.37,5.11,5.15,252479,0
2015-01-29,5.16,5.22,5.15,5.16,86704,0
2015-01-30,5.07,5.2,5.07,5.15,139245,0
2015-02-02,5.14,5.15,5.04,5.12,103428,0
2015-02-03,5.1,5.25,5.1,5.2,114833,0
2015-02-04,5.17,5.25,5.16,5.19,81209,0
2015-02-05,5.21,5.31,5.21,5.27,49425,0
2015-02-06,5.25,5.308,5.19,5.22,38111,0
2015-02-09,5.16,5.28,5.1,5.18,85591,0
2015-02-10,5.15,5.26,5.11,5.17,112051,0
2015-02-11,5.15,5.17,5.06,5.13,100351,0
2015-02-12,5.24,5.31,5.13,5.22,65772,0
2015-02-13,5.24,5.5,5.23,5.44,208331,0
2015-02-17,5.57,5.58,5.36,5.44,233670,0
2015-02-18,5.47,5.48,5.31,5.4,127516,0
2015-02-19,5.44,5.55,5.41,5.48,102045,0
2015-02-20,5.42,5.5,5.31,5.37,120340,0
2015-02-23,5.35,5.37,5.19,5.24,164042,0
2015-02-24,5.19,5.23,5.171,5.2,117563,0
2015-02-25,5.25,5.31,5.24,5.29,68339,0
2015-02-26,5.25,5.32,5.17,5.2,185752,0
2015-02-27,5.23,5.23,5.06,5.09,127813,0
2015-03-02,5.11,5.15,5.08,5.15,176300,0
2015-03-03,5.12,5.21,5.06,5.12,88600,0
2015-03-04,5.11,5.14,5.04,5.04,106300,0
2015-03-05,5.06,5.18,5.02,5.11,71600,0
2015-03-06,5.1,5.26,5.1,5.2,118700,0
2015-03-09,5.33,5.38,5.25,5.31,118700,0
2015-03-10,5.32,5.33,5.15,5.28,282900,0
2015-03-11,5.25,5.29,5.16,5.2,106000,0
2015-03-12,5.21,5.24,5.1,5.13,60300,0
2015-03-13,5.12,5.13,5.04,5.06,87600,0
2015-03-16,5.07,5.12,5.06,5.1,121600,0
2015-03-17,5.01,5.16,5.01,5.15,105200,0
2015-03-18,5.12,5.22,5.11,5.2,47100,0
2015-03-19,5.24,5.29,5.21,5.23,116600,0
2015-03-20,5.2,5.22,5.1,5.11,100600,0
2015-03-23,5.12,5.16,5.09,5.11,82400,0
2015-03-24,4.9,5.04,4.73,4.95,598500,0
2015-03-25,4.89,4.92,4.84,4.86,170800,0
2015-03-26,4.86,4.9,4.58,4.71,214900,0
2015-03-27,4.7,4.8,4.7,4.75,151300,0
2015-03-30,4.76,4.82,4.62,4.65,378400,0
2015-03-31,4.55,4.7,4.54,4.6,212351,0
2015-04-01,4.62,4.64,4.44,4.5,250300,0
2015-04-02,4.64,4.92,4.62,4.87,157700,0
2015-04-06,4.86,5,4.86,4.97,66800,0
2015-04-07,4.98,5.25,4.98,5.15,107225,0
2015-04-08,5.12,5.17,4.99,5.01,94600,0
2015-04-09,5,5.07,4.9541,5.07,36186,0
2015-04-10,5.07,5.08,4.98,4.99,123300,0
2015-04-13,4.97,5.01,4.84,4.9,92100,0
2015-04-14,4.91,4.93,4.85,4.88,61500,0
2015-04-15,4.88,5.09,4.84,5.07,88294,0
2015-04-16,4.99,5.0699,4.84,4.89,91629,0
2015-04-17,4.86,4.88,4.84,4.87,38200,0
2015-04-20,4.85,4.89,4.75,4.82,45787,0
2015-04-21,4.84,4.84,4.68,4.68,114967,0
2015-04-22,4.52,4.73,4.51,4.695,50678,0
2015-04-23,4.68,4.79,4.66,4.77,25800,0
2015-04-24,4.8,4.8,4.66,4.75,91965,0
2015-04-27,4.78,4.8,4.65,4.65,87500,0
2015-04-28,4.5,4.81,4.48,4.73,162170,0
2015-04-29,4.69,4.7,4.5,4.53,116500,0
2015-04-30,4.58,4.63,4.5,4.55,203300,0
2015-05-01,4.53,4.59,4.5,4.5,51500,0
2015-05-04,4.5,4.55,4.5,4.5,51900,0
2015-05-05,4.5,4.52,4.31,4.33,105700,0
2015-05-06,4.34,4.37,4.16,4.2,118800,0
2015-05-07,4.16,4.28,4.13,4.18,127024,0
2015-05-08,4.19,4.29,4.13,4.23,65100,0
2015-05-11,4.24,4.38,4.24,4.29,43500,0
2015-05-12,4.27,4.27,4.21,4.21,54853,0
2015-05-13,4.22,4.25,4.18,4.19,93647,0
2015-05-14,4.2,4.24,4.07,4.16,125400,0
2015-05-15,4.15,4.22,3.9,4.05,192453,0
2015-05-18,4.1,4.14,4.05,4.12,165443,0
2015-05-19,4.17,4.32,4.15,4.26,111977,0
2015-05-20,4.33,4.53,4.32,4.46,132800,0
2015-05-21,4.46,4.48,4.37,4.37,39900,0
2015-05-22,4.39,4.43,4.39,4.42,29700,0
2015-05-26,4.38,4.58,4.341,4.52,105640,0
2015-05-27,4.51,4.52,4.35,4.39,82100,0
2015-05-28,4.41,4.44,4.36,4.4,53842,0
2015-05-29,4.4,4.46,4.36,4.37,70600,0
2015-06-01,4.27,4.34,4.26,4.28,74871,0
2015-06-02,4.23,4.371,4.145,4.33,76622,0
2015-06-03,4.25,4.38,4.23,4.29,83700,0
2015-06-04,4.22,4.38,4.16,4.25,89200,0
2015-06-05,4.24,4.27,4.17,4.23,60100,0
2015-06-08,4.17,4.22,4.05,4.09,119000,0
2015-06-09,3.94,3.94,3.21,3.27,908913,0
2015-06-10,3.34,3.39,3.08,3.35,608615,0
2015-06-11,3.4,3.5,3.35,3.39,217915,0
2015-06-12,3.36,3.43,3.36,3.39,133700,0
2015-06-15,3.33,3.37,3.32,3.37,126300,0
2015-06-16,3.36,3.41,3.3,3.31,241400,0
2015-06-17,3.33,3.5,3.31,3.36,211200,0
2015-06-18,3.36,3.5,3.36,3.42,159100,0
2015-06-19,3.4,3.51,3.38,3.51,175600,0
2015-06-22,3.48,3.55,3.38,3.4,138000,0
2015-06-23,3.4,3.525,3.38,3.46,123057,0
2015-06-24,3.42,3.45,3.38,3.41,85200,0
2015-06-25,3.42,3.49,3.38,3.38,107700,0
2015-06-26,3.42,3.46,3.33,3.37,84800,0
2015-06-29,3.36,3.41,3.23,3.28,115300,0
2015-06-30,3.31,3.39,3.23,3.23,118053,0
2015-07-01,3.31,3.35,3.17,3.2,102200,0
2015-07-02,3.2,3.23,3.19,3.23,87000,0
2015-07-06,3.18,3.25,3.08,3.21,161200,0
2015-07-07,3.17,3.22,3.1,3.15,55300,0
2015-07-08,3.14,3.16,2.99,2.99,139400,0
2015-07-09,3.04,3.16,3.04,3.13,36300,0
2015-07-10,3.16,3.27,3.16,3.24,69700,0
2015-07-13,3.29,3.29,3.19,3.22,58200,0
2015-07-14,3.18,3.28,3.15,3.25,54213,0
2015-07-15,3.23,3.28,3.14,3.17,44563,0
2015-07-16,3.21,3.24,3.14,3.16,41700,0
2015-07-17,3.06,3.13,3,3.03,114400,0
2015-07-20,3,3.04,2.96,2.97,97000,0
2015-07-21,2.97,3.02,2.8,2.83,506200,0
2015-07-22,2.83,2.89,2.8,2.84,184800,0
2015-07-23,2.85,2.93,2.77,2.78,80000,0
2015-07-24,2.83,2.86,2.77,2.79,67600,0
2015-07-27,2.84,2.87,2.74,2.79,127900,0
2015-07-28,2.69,2.9,2.69,2.8,152100,0
2015-07-29,2.85,2.92,2.7,2.82,141700,0
2015-07-30,2.84,2.9,2.83,2.88,39100,0
2015-07-31,2.9,2.97,2.85,2.93,73800,0
2015-08-03,2.99,3.08,2.93,2.94,57050,0
2015-08-04,2.96,2.99,2.86,2.87,59500,0
2015-08-05,2.87,2.99,2.87,2.91,47800,0
2015-08-06,2.94,3.13,2.93,3.09,71700,0
2015-08-07,3.09,3.19,2.99,3,71300,0
2015-08-10,3.05,3.2,3.05,3.18,92700,0
2015-08-11,3.2,3.2,3.15,3.2,81343,0
2015-08-12,3.2,3.23,3.15,3.2,106800,0
2015-08-13,3.36,3.38,3.18,3.21,88000,0
2015-08-14,3.25,3.31,3.11,3.2,143300,0
2015-08-17,3.26,3.31,3.2,3.28,102100,0
2015-08-18,3.39,3.39,3.31,3.34,89700,0
2015-08-19,3.4,3.42,3.26,3.31,122800,0
2015-08-20,3.32,3.32,3.16,3.2,74300,0
2015-08-21,3.1,3.25,3.1,3.18,73000,0
2015-08-24,2.89,3.14,2.85,3.03,116282,0
2015-08-25,3.16,3.17,3.03,3.04,65500,0
2015-08-26,3.13,3.16,3.06,3.09,53500,0
2015-08-27,3.18,3.35,3.16,3.35,181900,0
2015-08-28,3.31,3.4,3.31,3.34,67700,0
2015-08-31,3.27,3.42,3.26,3.39,70600,0
2015-09-01,3.29,3.39,3.24,3.27,81600,0
2015-09-02,3.34,3.35,3.27,3.29,55800,0
2015-09-03,3.31,3.37,3.2,3.21,100800,0
2015-09-04,3.16,3.27,3.16,3.23,27300,0
2015-09-08,3.3,3.33,3.21,3.24,38800,0
2015-09-09,3.33,3.35,3.18,3.19,47100,0
2015-09-10,3.12,3.3,3.12,3.23,57125,0
2015-09-11,3.2,3.29,3.17,3.27,39700,0
2015-09-14,3.3,3.32,3.25,3.25,45400,0
2015-09-15,3.23,3.3,3.19,3.22,90400,0
2015-09-16,3.23,3.32,3.2,3.3,53800,0
2015-09-17,3.27,3.3,3.24,3.29,53787,0
2015-09-18,3.22,3.3,3.22,3.23,35400,0
2015-09-21,3.19,3.3,3.19,3.25,41500,0
2015-09-22,3.24,3.3,3.24,3.28,35600,0
2015-09-23,3.26,3.3,3.24,3.27,41160,0
2015-09-24,3.22,3.3,3.22,3.3,55143,0
2015-09-25,3.32,3.32,3.26,3.26,40000,0
2015-09-28,3.29,3.2921,3.12,3.12,51273,0
2015-09-29,3.15,3.28,3.14,3.21,38000,0
2015-09-30,3.25,3.3,3.22,3.25,52200,0
2015-10-01,3.28,3.3,3.19,3.2,70200,0
2015-10-02,3.15,3.3,3.13,3.3,48600,0
2015-10-05,3.3,3.45,3.2948,3.4,97672,0
2015-10-06,3.4,3.43,3.22,3.28,73500,0
2015-10-07,3.3,3.47,3.29,3.4,93560,0
2015-10-08,3.37,3.44,3.37,3.41,92200,0
2015-10-09,3.42,3.55,3.39,3.47,79200,0
2015-10-12,3.47,3.49,3.385,3.46,37290,0
2015-10-13,3.39,3.5,3.39,3.43,53100,0
2015-10-14,3.37,3.46,3.37,3.41,41500,0
2015-10-15,3.4,3.53,3.39,3.5,31300,0
2015-10-16,3.59,3.59,3.46,3.51,35500,0
2015-10-19,3.45,3.55,3.45,3.52,37123,0
2015-10-20,3.54,3.55,3.5,3.52,32900,0
2015-10-21,3.47,3.52,3.18,3.36,69400,0
2015-10-22,3.4,3.64,3.4,3.45,62500,0
2015-10-23,3.44,3.5,3.42,3.47,27700,0
2015-10-26,3.5,3.64,3.46,3.46,79600,0
2015-10-27,3.47,3.54,3.44,3.44,94700,0
2015-10-28,3.45,3.52,3.45,3.49,38100,0
2015-10-29,3.45,3.52,3.39,3.39,49400,0
2015-10-30,3.49,3.49,3.34,3.41,29800,0
2015-11-02,3.43,3.594,3.39,3.535,66029,0
2015-11-03,3.65,3.76,3.6,3.69,280871,0
2015-11-04,3.71,3.83,3.71,3.77,68848,0
2015-11-05,3.76,3.95,3.76,3.9,54500,0
2015-11-06,3.89,4.02,3.87,3.92,156300,0
2015-11-09,3.94,4.17,3.9364,4.16,224384,0
2015-11-10,4.11,4.21,4.04,4.19,115300,0
2015-11-11,4.2,4.24,4.15,4.2,107400,0
2015-11-12,4.1,4.22,4.07,4.19,58100,0
2015-11-13,4.1,4.18,4.1,4.12,51300,0
2015-11-16,4.1,4.17,3.97,4.12,168200,0
2015-11-17,4.12,4.2,4.07,4.16,86800,0
2015-11-18,4.13,4.18,4.1,4.17,41900,0
2015-11-19,4.16,4.17,4.11,4.17,71200,0
2015-11-20,4.18,4.19,4.13,4.16,76100,0
2015-11-23,4.12,4.17,4.08,4.14,76200,0
2015-11-24,4.08,4.17,4.05,4.13,60100,0
2015-11-25,4.17,4.23,4.1,4.16,100600,0
2015-11-27,4.13,4.18,4.11,4.16,79400,0
2015-11-30,4.19,4.43,4.16,4.38,212700,0
2015-12-01,4.4,4.47,4.4,4.46,102603,0
2015-12-02,4.47,4.5,4.28,4.45,114240,0
2015-12-03,4.41,4.53,4.38,4.4,94350,0
2015-12-04,4.36,4.45,4.36,4.39,29400,0
2015-12-07,4.36,4.37,4.16,4.31,67900,0
2015-12-08,4.22,4.33,4.195,4.29,50308,0
2015-12-09,4.25,4.3,4.2,4.24,82700,0
2015-12-10,4.21,4.3,4.18,4.24,84600,0
2015-12-11,4.15,4.23,4.08,4.1,78100,0
2015-12-14,4.07,4.1,3.96,4.03,104293,0
2015-12-15,4.1,4.21,4.1,4.19,66500,0
2015-12-16,4.18,4.18,4.04,4.16,80600,0
2015-12-17,4.25,4.25,4.14,4.18,82800,0
2015-12-18,4.11,4.18,4.05,4.06,85400,0
2015-12-21,4.1,4.13,4.05,4.1,76500,0
2015-12-22,4.1,4.22,4.1,4.15,83865,0
2015-12-23,4.19,4.21,3.96,4.07,109800,0
2015-12-24,4.03,4.2,4.03,4.13,52848,0
2015-12-28,4.05,4.15,4.04,4.08,82645,0
2015-12-29,4.06,4.14,4.06,4.09,52790,0
2015-12-30,4.03,4.1,3.99,4,52350,0
2015-12-31,3.94,4.04,3.9,3.9,114609,0
2016-01-04,3.8,4.14,3.71,4.07,168883,0
2016-01-05,4.13,4.17,4.04,4.12,54784,0
2016-01-06,3.96,4.06,3.91,4,99688,0
2016-01-07,3.96,4.17,3.95,4.07,70589,0
2016-01-08,4.09,4.15,3.8101,4.02,39466,0
2016-01-11,4.06,4.15,4.02,4.05,67618,0
2016-01-12,4.08,4.13,4.06,4.1,35418,0
2016-01-13,4.11,4.15,4.01,4.05,42757,0
2016-01-14,4.04,4.08,3.97,4,70725,0
2016-01-15,3.92,3.96,3.83,3.94,48518,0
2016-01-19,3.98,3.99,3.84,3.86,49600,0
2016-01-20,3.73,3.8,3.6601,3.77,70216,0
2016-01-21,3.785,3.8,3.71,3.79,63575,0
2016-01-22,3.8,4.07,3.79,3.93,83966,0
2016-01-25,3.9,4.08,3.9,3.97,82058,0
2016-01-26,3.94,4.078,3.81,4.01,108180,0
2016-01-27,3.96,4.32,3.9125,4.21,110584,0
2016-01-28,4.22,4.29,4.19,4.21,50013,0
2016-01-29,4.21,4.35,4.21,4.32,63475,0
2016-02-01,4.26,4.378,4.16,4.32,82442,0
2016-02-02,4.21,4.39,4.1919,4.31,67050,0
2016-02-03,4.34,4.34,4.28,4.3,36507,0
2016-02-04,4.32,4.35,4.2,4.3,52098,0
2016-02-05,4.26,4.35,4.186,4.31,72648,0
2016-02-08,4.16,4.326,4.14,4.29,62933,0
2016-02-09,4.13,4.39,4.12,4.17,187677,0
2016-02-10,4.17,4.25,4.09,4.12,208865,0
2016-02-11,3.89,4.03,3.89,3.9501,59974,0
2016-02-12,3.91,4.14,3.69,4.02,49418,0
2016-02-16,4.11,4.23,4.08,4.16,88043,0
2016-02-17,4.21,4.35,4.21,4.28,59375,0
2016-02-18,4.22,4.52,4.21,4.38,112386,0
2016-02-19,4.4,4.45,4.3,4.32,60238,0
2016-02-22,4.38,4.43,4.35,4.35,57251,0
2016-02-23,4.32,4.36,4.2,4.2,54265,0
2016-02-24,4.13,4.3,4.11,4.27,52764,0
2016-02-25,4.24,4.28,4.2,4.25,35307,0
2016-02-26,4.24,4.2901,4.24,4.27,45613,0
2016-02-29,4.3,4.35,4.22,4.31,94959,0
2016-03-01,4.3,4.4,4.3,4.4,77149,0
2016-03-02,4.35,4.41,4.35,4.38,50818,0
2016-03-03,4.41,4.49,4.38,4.45,85751,0
2016-03-04,4.4424,4.57,4.4424,4.51,65462,0
2016-03-07,4.5,4.7215,4.49,4.65,86355,0
2016-03-08,4.65,4.66,4.615,4.62,39545,0
2016-03-09,4.65,4.759,4.65,4.68,45473,0
2016-03-10,4.76,4.77,4.53,4.54,69898,0
2016-03-11,4.2347,4.72,4.1442,4.69,49167,0
2016-03-14,4.53,4.65,4.52,4.57,63612,0
2016-03-15,4.52,4.57,4.41,4.51,35765,0
2016-03-16,4.49,4.56,4.47,4.52,41114,0
2016-03-17,4.51,4.545,4.43,4.49,70738,0
2016-03-18,4.52,4.58,4.43,4.48,35523,0
2016-03-21,4.49,4.61,4.49,4.54,28249,0
2016-03-22,4.51,4.63,4.4748,4.57,52550,0
2016-03-23,4.596,4.63,4.49,4.58,54958,0
2016-03-24,4.54,4.62,4.51,4.52,26104,0
2016-03-28,4.53,4.65,4.52,4.59,39851,0
2016-03-29,4.53,4.68,4.53,4.68,35598,0
2016-03-30,4.75,4.75,4.39,4.68,84110,0
2016-03-31,4.71,4.71,4.6,4.65,31298,0
2016-04-01,4.59,4.71,4.3917,4.68,59773,0
2016-04-04,4.64,4.72,4.61,4.7,31585,0
2016-04-05,4.62,4.7,4.59,4.68,35514,0
2016-04-06,4.7,4.72,4.59,4.7,67088,0
2016-04-07,4.59,4.62,4.48,4.54,71200,0
2016-04-08,4.5373,4.55,4.46,4.5,60543,0
2016-04-11,4.51,4.59,4.51,4.515,30986,0
2016-04-12,4.5,4.5,4.38,4.46,58264,0
2016-04-13,4.53,4.54,4.42,4.44,58145,0
2016-04-14,4.4301,4.47,4.32,4.34,66121,0
2016-04-15,4.34,4.51,4.31,4.48,36204,0
2016-04-18,4.44,4.51,4.41,4.41,27319,0
2016-04-19,4.43,4.46,4.3636,4.4,26496,0
2016-04-20,4.38,4.41,4.31,4.36,38852,0
2016-04-21,4.36,4.45,4.36,4.45,30576,0
2016-04-22,4.47,4.48,4.2,4.41,36810,0
2016-04-25,4.36,4.52,4.25,4.26,42618,0
2016-04-26,4.15,4.38,4.15,4.37,47029,0
2016-04-27,4.38,4.53,4.36,4.51,53144,0
2016-04-28,4.51,4.51,4.38,4.38,37118,0
2016-04-29,4.4,4.45,4.33,4.35,21650,0
2016-05-02,4.33,4.34,4.16,4.28,69558,0
2016-05-03,4.16,4.21,3.95,4.02,85199,0
2016-05-04,3.97,4.25,3.96,4.25,107880,0
2016-05-05,4.11,4.1105,3.9,3.9001,43305,0
2016-05-06,3.9,3.9755,3.84,3.955,57994,0
2016-05-09,3.9601,3.9601,3.86,3.91,72044,0
2016-05-10,3.9,3.9425,3.83,3.92,44529,0
2016-05-11,3.88,3.93,3.71,3.79,116167,0
2016-05-12,3.87,3.87,3.72,3.8,41169,0
2016-05-13,3.76,3.93,3.74,3.93,56540,0
2016-05-16,3.85,3.97,3.83,3.88,55962,0
2016-05-17,3.83,3.88,3.74,3.76,34894,0
2016-05-18,3.75,3.85,3.71,3.79,54660,0
2016-05-19,3.73,3.78,3.69,3.78,61510,0
2016-05-20,3.785,3.84,3.745,3.79,37776,0
2016-05-23,3.78,3.9,3.72,3.84,52221,0
2016-05-24,3.88,3.99,3.88,3.96,51460,0
2016-05-25,3.9,4,3.88,3.89,18365,0
2016-05-26,3.89,3.94,3.82,3.87,13595,0
2016-05-27,3.89,4.09,3.82,4.03,75030,0
2016-05-31,3.88,3.92,3.8,3.8,72309,0
2016-06-01,3.83,3.92,3.79,3.9,136207,0
2016-06-02,3.88,3.97,3.85,3.9,50306,0
2016-06-03,3.95,3.96,3.77,3.87,86159,0
2016-06-06,3.89,4.06,3.86,3.96,70114,0
2016-06-07,3.89,4.05,3.89,3.91,82378,0
2016-06-08,3.87,3.96,3.8,3.85,82349,0
2016-06-09,3.875,3.96,3.77,3.95,53671,0
2016-06-10,3.85,3.9,3.85,3.86,11271,0
2016-06-13,3.82,3.84,3.77,3.77,30324,0
2016-06-14,3.74,3.8,3.68,3.75,33369,0
2016-06-15,3.74,3.87,3.74,3.83,30872,0
2016-06-16,4.08,4.184,4.04,4.14,126713,0
2016-06-17,4.15,4.15,4.1,4.13,69864,0
2016-06-20,4.15,4.15,4.07,4.11,33412,0
2016-06-21,4.13,4.15,4.08,4.09,36169,0
2016-06-22,4.12,4.16,4.05,4.14,48766,0
2016-06-23,4.16,4.2,4.13,4.16,30013,0
2016-06-24,4.01,4.115,4.01,4.08,59740,0
2016-06-27,4.04,4.04,3.87,3.95,72762,0
2016-06-28,4.01,4.08,4.01,4.05,39332,0
2016-06-29,4.055,4.15,4.055,4.11,19200,0
2016-06-30,4.15,4.19,4.09,4.19,47523,0
2016-07-01,4.14,4.22,4.14,4.18,17025,0
2016-07-05,4.15,4.19,4.11,4.15,40712,0
2016-07-06,4.12,4.14,4.06,4.1,101648,0
2016-07-07,4.06,4.15,4.06,4.14,48466,0
2016-07-08,4.14,4.18,4.14,4.165,23283,0
2016-07-11,4.18,4.21,4.16,4.19,17813,0
2016-07-12,4.21,4.22,4.2,4.2,28971,0
2016-07-13,4.22,4.25,4.17,4.17,34490,0
2016-07-14,4.23,4.23,4.16,4.16,23574,0
2016-07-15,4.16,4.182,4.16,4.16,21954,0
2016-07-18,4.18,4.23,4.17,4.23,21600,0
2016-07-19,4.25,4.25,4.2,4.2,20132,0
2016-07-20,4.27,4.35,4.2264,4.28,55183,0
2016-07-21,4.24,4.297,4.14,4.19,18970,0
2016-07-22,4.17,4.23,4.14,4.21,2700,0
2016-07-25,4.28,4.35,4.25,4.35,51869,0
2016-07-26,4.42,4.44,4.3,4.35,70815,0
2016-07-27,4.35,4.35,4.13,4.2,108896,0
2016-07-28,4.18,4.24,4.08,4.14,80278,0
2016-07-29,4.13,4.18,4.05,4.11,54323,0
2016-08-01,4.2,4.2275,4.12,4.15,71147,0
2016-08-02,4.14,4.18,4.11,4.12,34227,0
2016-08-03,4.12,4.14,4.05,4.12,41015,0
2016-08-04,4.11,4.2,4.11,4.14,41063,0
2016-08-05,4.09,4.2,4.09,4.18,54090,0
2016-08-08,4.17,4.33,4.17,4.3,48252,0
2016-08-09,4.33,4.36,4.26,4.26,63963,0
2016-08-10,4.21,4.26,4.12,4.15,90029,0
2016-08-11,4.09,4.19,4.07,4.15,100177,0
2016-08-12,4.18,4.31,4.16,4.26,78290,0
2016-08-15,4.22,4.39,4.22,4.36,90634,0
2016-08-16,4.34,4.55,4.32,4.47,168391,0
2016-08-17,4.54,4.7,4.49,4.68,161973,0
2016-08-18,4.68,4.93,4.67,4.87,127956,0
2016-08-19,4.88,4.98,4.84,4.9,141082,0
2016-08-22,4.9,4.96,4.85,4.85,151310,0
2016-08-23,4.87,5.09,4.87,5.08,166192,0
2016-08-24,5.05,5.24,5.035,5.2,203608,0
2016-08-25,5.16,5.32,5.16,5.29,167890,0
2016-08-26,5.3,5.4,5.2699,5.37,134977,0
2016-08-29,5.28,5.34,5.12,5.2,146487,0
2016-08-30,5.12,5.3,5.12,5.23,76084,0
2016-08-31,5.21,5.52,5.1,5.46,1250463,0
2016-09-01,5.52,5.7,5.5,5.65,622296,0
2016-09-02,5.7,5.73,5.615,5.7,267535,0
2016-09-06,5.7,5.74,5.45,5.59,441199,0
2016-09-07,5.75,5.75,5.57,5.6,205772,0
2016-09-08,5.71,5.71,5.58,5.67,169579,0
2016-09-09,5.67,5.67,5.45,5.46,138770,0
2016-09-12,5.42,5.57,5.33,5.57,143537,0
2016-09-13,5.42,5.45,5.27,5.31,140161,0
2016-09-14,5.31,5.4,5.25,5.29,120072,0
2016-09-15,5.33,5.38,5.2737,5.31,66196,0
2016-09-16,5.31,5.317,5.21,5.26,99677,0
2016-09-19,5.23,5.355,5.23,5.28,323704,0
2016-09-20,5.33,5.33,5.24,5.24,174195,0
2016-09-21,5.23,5.4927,5.23,5.44,171865,0
2016-09-22,5.46,5.6,5.45,5.49,110507,0
2016-09-23,5.37,5.56,5.37,5.52,143993,0
2016-09-26,5.55,5.74,5.493,5.55,152118,0
2016-09-27,5.59,5.6784,5.45,5.53,94798,0
2016-09-28,5.59,5.62,5.38,5.44,91929,0
2016-09-29,5.45,5.46,5.32,5.37,76621,0
2016-09-30,5.38,5.46,5.305,5.34,52522,0
2016-10-03,5.27,5.345,5.2,5.25,103882,0
2016-10-04,5.29,5.35,5.255,5.27,56004,0
2016-10-05,5.3,5.34,5.25,5.3,85006,0
2016-10-06,5.4,5.4399,5.29,5.31,104604,0
2016-10-07,5.3,5.35,5.25,5.27,108182,0
2016-10-10,5.5,5.58,5.42,5.46,122943,0
2016-10-11,5.49,5.49,5.23,5.34,127179,0
2016-10-12,5.37,5.37,5.27,5.33,38443,0
2016-10-13,5.33,5.346,5.21,5.21,55723,0
2016-10-14,5.24,5.265,5.12,5.22,156642,0
2016-10-17,5.21,5.27,5.069,5.13,39542,0
2016-10-18,5.17,5.18,5.1,5.13,100039,0
2016-10-19,5.15,5.3,5.14,5.24,95835,0
2016-10-20,5.17,5.26,5.14,5.22,49995,0
2016-10-21,5.19,5.23,5.15,5.19,37350,0
2016-10-24,5.18,5.27,5.15,5.24,39052,0
2016-10-25,5.32,5.41,5.15,5.22,99386,0
2016-10-26,5.26,5.34,5.25,5.33,82577,0
2016-10-27,5.37,5.4,5.295,5.36,129270,0
2016-10-28,5.35,5.49,5.27,5.33,122322,0
2016-10-31,5.34,5.34,5.19,5.22,84766,0
2016-11-01,5.35,5.3999,5.25,5.35,139578,0
2016-11-02,5.34,5.4,5.34,5.35,110836,0
2016-11-03,5.4,5.4,5.33,5.34,102976,0
2016-11-04,5.37,5.42,5.32,5.33,70103,0
2016-11-07,5.28,5.4,5.18,5.31,165881,0
2016-11-08,5.25,5.39,5.22,5.32,78865,0
2016-11-09,5.2,5.47,5.2,5.39,138043,0
2016-11-10,5.33,5.43,5.16,5.32,126254,0
2016-11-11,5.33,5.94,5.3,5.81,591466,0
2016-11-14,5.79,6,5.78,5.95,318378,0
2016-11-15,5.99,6,5.79,5.85,203589,0
2016-11-16,5.75,6.17,5.57,6.15,389543,0
2016-11-17,6.11,6.19,6.02,6.1,190588,0
2016-11-18,6.08,6.19,6.04,6.09,144035,0
2016-11-21,6.1,6.29,6.0601,6.13,251068,0
2016-11-22,6.12,6.28,6.12,6.18,226821,0
2016-11-23,6.15,6.329,6.1324,6.25,177185,0
2016-11-25,6.27,6.33,6.24,6.3,111807,0
2016-11-28,6.31,6.33,6.24,6.25,150257,0
2016-11-29,6.24,6.35,6.2273,6.25,110020,0
2016-11-30,6.25,6.29,6.22,6.26,95111,0
2016-12-01,6.19,6.24,6.09,6.14,132467,0
2016-12-02,6.12,6.24,6.04,6.15,104375,0
2016-12-05,6.09,6.31,5.8,5.82,561725,0
2016-12-06,5.8,6.09,5.61,6.01,184502,0
2016-12-07,6,6.15,5.8789,6.05,157107,0
2016-12-08,6.12,6.25,6.08,6.25,162463,0
2016-12-09,6.24,6.3,6.16,6.23,118267,0
2016-12-12,6.19,6.4,6.18,6.35,324201,0
2016-12-13,6.35,6.43,6.3,6.31,154398,0
2016-12-14,6.3,6.4,6.24,6.34,156604,0
2016-12-15,6.29,6.39,6.26,6.34,114426,0
2016-12-16,6.34,6.49,6.29,6.29,127490,0
2016-12-19,6.37,6.38,6.27,6.29,148741,0
2016-12-20,6.32,6.419,6.2201,6.36,180928,0
2016-12-21,6.35,6.5,6.35,6.45,106754,0
2016-12-22,6.44,6.49,6.31,6.36,83418,0
2016-12-23,6.36,6.45,6.32,6.37,104722,0
2016-12-27,6.34,6.49,6.33,6.44,110604,0
2016-12-28,6.42,6.4716,6.3,6.3,127114,0
2016-12-29,6.28,6.44,6.28,6.38,90526,0
2016-12-30,6.4,6.5,6.3374,6.35,190218,0
2017-01-03,6.52,6.61,6.4,6.59,196602,0
2017-01-04,6.6,6.62,6.49,6.51,161970,0
2017-01-05,6.48,6.5,6.23,6.29,96835,0
2017-01-06,6.3,6.45,6.19,6.41,100821,0
2017-01-09,6.39,6.43,6.29,6.31,95948,0
2017-01-10,6.33,6.45,6.32,6.3301,72492,0
2017-01-11,6.36,6.45,6.33,6.45,82160,0
2017-01-12,6.42,6.5,6.395,6.43,100862,0
2017-01-13,6.44,6.55,6.41,6.42,51548,0
2017-01-17,6.38,6.46,6.16,6.22,151840,0
2017-01-18,6.19,6.41,6.15,6.24,86682,0
2017-01-19,6.25,6.29,6.145,6.23,86439,0
2017-01-20,6.38,6.42,6.16,6.2,66100,0
2017-01-23,6.09,6.15,5.9458,6,117624,0
2017-01-24,6.01,6.28,6.01,6.24,117791,0
2017-01-25,6.3,6.44,6.26,6.41,117754,0
2017-01-26,6.38,6.45,6.34,6.44,101016,0
2017-01-27,6.44,6.47,6.36,6.42,70880,0
2017-01-30,6.41,6.49,6.3,6.39,73061,0
2017-01-31,6.77,6.8,6.39,6.6,213182,0
2017-02-01,6.56,6.6,6.2,6.3,209413,0
2017-02-02,6.32,6.4,6.26,6.28,59920,0
2017-02-03,6.36,6.4,6.285,6.36,65878,0
2017-02-06,6.6,6.86,6.4186,6.71,707745,0
2017-02-07,6.76,6.76,6.53,6.67,137794,0
2017-02-08,6.75,7,6.7,6.95,717386,0
2017-02-09,6.94,7.08,6.8,6.8227,356746,0
2017-02-10,6.82,6.95,6.8,6.91,153263,0
2017-02-13,6.95,7.23,6.92,7.12,475534,0
2017-02-14,7.12,7.25,7.1,7.17,162807,0
2017-02-15,7.17,7.225,7.03,7.06,255439,0
2017-02-16,7.18,7.2001,7.05,7.11,128699,0
2017-02-17,7.12,7.19,7.04,7.12,143900,0
2017-02-21,7.23,7.26,7.15,7.2,181055,0
2017-02-22,7.16,7.2,7.1,7.13,90554,0
2017-02-23,7.15,7.17,6.9,7.01,170706,0
2017-02-24,6.94,7.14,6.94,7.02,84799,0
2017-02-27,6.94,7.02,6.72,6.8,249753,0
2017-02-28,6.81,6.88,6.72,6.79,99242,0
2017-03-01,6.8,6.88,6.75,6.79,110713,0
2017-03-02,6.78,6.82,6.53,6.63,162482,0
2017-03-03,6.55,6.61,6.435,6.51,128125,0
2017-03-06,6.46,6.4601,6.29,6.36,208893,0
2017-03-07,6.4,6.64,6.3395,6.53,186271,0
2017-03-08,6.58,6.68,6.57,6.61,93542,0
2017-03-09,6.59,6.7045,6.5,6.51,91958,0
2017-03-10,6.49,6.75,6.41,6.75,100292,0
2017-03-13,6.71,6.88,6.65,6.84,152117,0
2017-03-14,6.86,6.89,6.69,6.72,75325,0
2017-03-15,6.73,6.9,6.72,6.84,68373,0
2017-03-16,6.89,7.1,6.87,7,103569,0
2017-03-17,7.01,7.15,6.9,7.02,51398,0
2017-03-20,7.01,7.02,6.88,6.9,65962,0
2017-03-21,6.9,6.96,6.73,6.73,98619,0
2017-03-22,6.72,6.77,6.62,6.65,117934,0
2017-03-23,6.64,6.9,6.621,6.84,85817,0
2017-03-24,6.84,6.94,6.725,6.8,63109,0
2017-03-27,6.73,6.94,6.7002,6.85,88178,0
2017-03-28,6.8,6.94,6.8,6.93,69185,0
2017-03-29,6.88,6.98,6.8695,6.91,37896,0
2017-03-30,6.88,7,6.86,6.92,65773,0
2017-03-31,6.92,7.05,6.9,7.01,43560,0
2017-04-03,6.95,7.04,6.85,6.96,89947,0
2017-04-04,6.95,7.003,6.84,6.89,111214,0
2017-04-05,6.91,6.95,6.67,6.84,179898,0
2017-04-06,6.88,6.98,6.85,6.94,48390,0
2017-04-07,6.9,7.02,6.81,6.84,132053,0
2017-04-10,6.9,7.02,6.76,6.77,88230,0
2017-04-11,6.74,6.95,6.74,6.91,41350,0
2017-04-12,6.9,7.01,6.79,6.82,51420,0
2017-04-13,6.8,6.9,6.73,6.77,35768,0
2017-04-17,6.82,6.8388,6.66,6.71,64942,0
2017-04-18,6.66,6.72,6.57,6.61,121539,0
2017-04-19,6.65,6.69,6.52,6.555,88036,0
2017-04-20,6.67,6.71,6.51,6.54,71562,0
2017-04-21,6.51,6.54,6.45,6.46,55392,0
2017-04-24,6.54,6.59,6.49,6.51,107368,0
2017-04-25,6.56,6.62,6.5,6.62,123687,0
2017-04-26,6.8,6.83,6.45,6.48,126428,0
2017-04-27,6.52,6.55,6.1874,6.32,117571,0
2017-04-28,6.29,6.48,6.22,6.46,61426,0
2017-05-01,6.46,6.6,6.33,6.54,103076,0
2017-05-02,6.48,6.64,6.36,6.43,43647,0
2017-05-03,6.4,6.4,6.2901,6.31,55837,0
2017-05-04,6.3,6.35,6.26,6.3,21976,0
2017-05-05,6.3,6.55,5.8259,6.47,101971,0
2017-05-08,6.54,6.56,6.4,6.48,52735,0
2017-05-09,6.5,6.5,6.38,6.46,26679,0
2017-05-10,6.49,6.68,6.42,6.46,88321,0
2017-05-11,6.52,6.65,6.445,6.57,42317,0
2017-05-12,6.53,6.63,6.42,6.46,33099,0
2017-05-15,6.54,6.58,6.34,6.54,80090,0
2017-05-16,6.64,6.84,6.565,6.65,145718,0
2017-05-17,6.47,6.56,6.25,6.26,66004,0
2017-05-18,6.31,6.365,6.185,6.2,65781,0
2017-05-19,6.22,6.48,6.22,6.35,43547,0
2017-05-22,6.4,6.87,6.4,6.84,115879,0
2017-05-23,6.83,6.89,6.705,6.72,52852,0
2017-05-24,6.7,6.73,6.55,6.58,52191,0
2017-05-25,6.64,6.81,6.56,6.77,62373,0
2017-05-26,6.799,6.85,6.6,6.78,41464,0
2017-05-30,6.78,6.84,6.58,6.67,48156,0
2017-05-31,6.67,6.69,6.47,6.62,66641,0
2017-06-01,6.68,6.71,6.62,6.7,31980,0
2017-06-02,6.73,6.76,6.6,6.72,32324,0
2017-06-05,6.67,6.73,6.53,6.6,54694,0
2017-06-06,6.59,6.72,6.54,6.72,35577,0
2017-06-07,6.67,6.72,6.6175,6.66,48409,0
2017-06-08,6.64,6.72,6.58,6.66,28179,0
2017-06-09,6.63,6.7,6.38,6.38,67817,0
2017-06-12,6.42,6.56,6.241,6.37,73511,0
2017-06-13,6.37,6.408,6.26,6.3,78412,0
2017-06-14,6.34,6.34,6.24,6.25,58667,0
2017-06-15,6.19,6.36,6.15,6.28,43898,0
2017-06-16,6.22,6.31,6.2096,6.27,63903,0
2017-06-19,6.34,6.44,6.3,6.44,35151,0
2017-06-20,6.31,6.5036,6.31,6.41,50484,0
2017-06-21,6.38,6.41,6.27,6.33,30723,0
2017-06-22,6.31,6.31,6.2,6.24,40206,0
2017-06-23,6.23,6.33,6.22,6.26,35395,0
2017-06-26,6.39,6.39,6.15,6.15,111751,0
2017-06-27,6.17,6.19,6.045,6.05,61943,0
2017-06-28,6.11,6.22,6.03,6.06,76310,0
2017-06-29,6.11,6.16,5.87,5.98,66691,0
2017-06-30,5.91,6.14,5.91,5.99,47342,0
2017-07-03,5.97,6.24,5.97,6.12,39158,0
2017-07-05,5.87,6.27,5.87,6.18,71347,0
2017-07-06,6.06,6.27,6.05,6.2,37079,0
2017-07-07,6.25,6.4141,6.25,6.26,39858,0
2017-07-10,6.35,6.43,6.25,6.26,60109,0
2017-07-11,6.26,6.4,6.24,6.38,25338,0
2017-07-12,6.49,6.49,6.4,6.46,36439,0
2017-07-13,6.5,6.52,6.4,6.45,108929,0
2017-07-14,6.52,6.53,6.39,6.39,26650,0
2017-07-17,6.35,6.63,6.29,6.51,138504,0
2017-07-18,6.48,6.51,6.41,6.5,50761,0
2017-07-19,6.45,6.569,6.39,6.4,86862,0
2017-07-20,6.4,6.54,6.37,6.47,29029,0
2017-07-21,6.43,6.49,6.37,6.39,136393,0
2017-07-24,6.33,6.64,6.33,6.62,102424,0
2017-07-25,6.66,6.85,6.62,6.76,78568,0
2017-07-26,6.61,6.88,6.56,6.83,161810,0
2017-07-27,6.83,6.85,6.59,6.73,78260,0
2017-07-28,6.68,6.99,6.68,6.94,80917,0
2017-07-31,6.89,6.96,6.81,6.93,96922,0
2017-08-01,6.92,6.99,6.73,6.9,78558,0
2017-08-02,6.79,6.9,6.77,6.85,86778,0
2017-08-03,6.83,6.89,6.66,6.71,57014,0
2017-08-04,6.7211,6.83,6.71,6.78,52739,0
2017-08-07,6.75,6.88,6.69,6.85,52943,0
2017-08-08,6.78,6.9,6.71,6.8,78581,0
2017-08-09,6.64,6.82,6.64,6.74,96531,0
2017-08-10,6.72,6.72,6.6,6.6,50478,0
2017-08-11,6.58,6.73,6.58,6.65,45831,0
2017-08-14,6.56,6.76,6.3,6.62,68071,0
2017-08-15,6.54,6.65,6.49,6.51,43434,0
2017-08-16,6.45,6.68,6.45,6.62,49498,0
2017-08-17,6.56,6.78,6.5296,6.61,70169,0
2017-08-18,6.59,6.77,6.5,6.67,71167,0
2017-08-21,6.62,6.74,6.62,6.71,28706,0
2017-08-22,6.64,6.7,6.61,6.63,52801,0
2017-08-23,6.51,6.7,6.51,6.63,36589,0
2017-08-24,6.6,6.75,6.58,6.67,48091,0
2017-08-25,6.78,6.8202,6.7,6.7,25319,0
2017-08-28,6.7,6.84,6.61,6.73,65868,0
2017-08-29,6.73,6.79,6.66,6.69,74599,0
2017-08-30,6.64,6.85,6.64,6.84,64863,0
2017-08-31,6.76,7.15,6.76,6.99,208147,0
2017-09-01,7,7.069,6.93,6.98,53155,0
2017-09-05,6.93,6.98,6.6581,6.75,91632,0
2017-09-06,6.76,6.82,6.7,6.74,47198,0
2017-09-07,6.72,6.98,6.7,6.93,37983,0
2017-09-08,6.89,6.95,6.75,6.8,42086,0
2017-09-11,6.9,7.05,6.86,6.93,53041,0
2017-09-12,6.95,7.07,6.886,6.92,76339,0
2017-09-13,6.96,7.0699,6.86,6.9,31339,0
2017-09-14,6.88,6.89,6.62,6.77,76789,0
2017-09-15,6.835,6.91,6.8,6.88,47759,0
2017-09-18,6.99,7.05,6.91,6.94,66393,0
2017-09-19,7,7.0699,6.91,6.99,62104,0
2017-09-20,6.98,7.07,6.8,6.94,44181,0
2017-09-21,6.92,6.9901,6.88,6.89,42513,0
2017-09-22,6.87,7.07,6.86,6.94,59116,0
2017-09-25,6.99,7.07,6.96,7.06,50117,0
2017-09-26,7.04,7.1,6.97,7.07,47338,0
2017-09-27,7.066,7.17,7.05,7.15,86668,0
2017-09-28,7.1,7.2,7.1,7.17,45556,0
2017-09-29,7.15,7.21,7.12,7.14,50783,0
2017-10-02,7.15,7.25,7.14,7.14,55516,0
2017-10-03,7.14,7.25,7.13,7.24,55500,0
2017-10-04,7.25,7.33,7.22,7.28,84031,0
2017-10-05,7.3144,7.35,7.201,7.33,67650,0
2017-10-06,7.34,7.36,7.11,7.2,64772,0
2017-10-09,7.28,7.32,7.15,7.2,50932,0
2017-10-10,7.17,7.3671,7.17,7.24,114282,0
2017-10-11,7.2,7.37,7.18,7.28,135969,0
2017-10-12,7.29,7.41,7.26,7.26,80083,0
2017-10-13,7.29,7.42,7.27,7.33,62131,0
2017-10-16,7.33,8.06,7.32,7.99,908078,0
2017-10-17,8.03,8.37,7.85,8.05,689578,0
2017-10-18,8.04,8.29,8.03,8.2,124733,0
2017-10-19,8.11,8.36,7.945,8.25,207053,0
2017-10-20,8.26,8.38,8.25,8.28,69469,0
2017-10-23,8.34,8.43,8.18,8.33,162340,0
2017-10-24,8.22,8.31,8.16,8.23,111122,0
2017-10-25,8.17,8.1916,7.544,7.97,235948,0
2017-10-26,7.78,7.89,7.65,7.85,177569,0
2017-10-27,7.66,7.83,7.46,7.62,213324,0
2017-10-30,7.51,7.6,6.58,6.72,772888,0
2017-10-31,6.73,7.02,6.59,6.61,311955,0
2017-11-01,6.66,6.69,6.15,6.57,449815,0
2017-11-02,6.49,6.96,6.475,6.75,163118,0
2017-11-03,6.79,6.95,6.65,6.9,125560,0
2017-11-06,6.88,7,6.8,6.9,138838,0
2017-11-07,6.85,6.91,6.7645,6.81,84732,0
2017-11-08,6.76,6.96,6.71,6.86,71662,0
2017-11-09,6.66,7.05,6.66,6.94,120935,0
2017-11-10,6.88,6.99,6.81,6.88,74323,0
