Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.43,8.48,8.25,8.48,187096,0
2005-02-28,8.63,8.89,8.53,8.78,189405,0
2005-03-01,8.83,9.3,8.83,9.2,195882,0
2005-03-02,9.24,9.24,8.65,8.86,78288,0
2005-03-03,8.8,8.91,8.45,8.79,70555,0
2005-03-04,8.8,8.94,8.63,8.65,63371,0
2005-03-07,8.64,8.75,8.61,8.74,31020,0
2005-03-08,8.71,9.62,8.63,8.75,309203,0
2005-03-09,8.75,8.85,8.31,8.65,118395,0
2005-03-10,8.64,8.75,8.5,8.65,73875,0
2005-03-11,8.64,8.7,8.5,8.64,98435,0
2005-03-14,8.75,8.83,8.6,8.79,44304,0
2005-03-15,8.79,9.01,8.79,9.01,56044,0
2005-03-16,9.15,9.16,8.77,8.81,51380,0
2005-03-17,8.53,8.8,8.23,8.69,35517,0
2005-03-18,8.65,9,8.61,9,85643,0
2005-03-21,9,9.2,8.5,9.1,75446,0
2005-03-22,9.01,9.1,8.77,8.77,16191,0
2005-03-23,8.73,9,8.71,8.92,37152,0
2005-03-24,8.76,9,8.69,8.7,50344,0
2005-03-28,8.71,9.25,8.7,9.17,194888,0
2005-03-29,9.22,9.28,9,9.07,130063,0
2005-03-30,9.1,9.23,9,9.16,81602,0
2005-03-31,9.23,9.23,8.74,9.07,87664,0
2005-04-01,9.12,9.23,8.55,9.19,172381,0
2005-04-04,9.19,9.2,8.72,8.91,255900,0
2005-04-05,8.98,9.08,8.77,9.01,56665,0
2005-04-06,9.06,9.15,8.97,9,120214,0
2005-04-07,9.11,9.94,9,9.85,524921,0
2005-04-08,9.77,10.3,9.51,10.16,454713,0
2005-04-11,10.35,10.36,9.8,10.36,335878,0
2005-04-12,10.31,10.31,10,10.11,220262,0
2005-04-13,10,10.91,9.85,10.8,349387,0
2005-04-14,10.87,10.87,10.11,10.23,204441,0
2005-04-15,10.04,10.14,9.5,9.62,310558,0
2005-04-18,9.54,9.55,7.8,8.43,745792,0
2005-04-19,8.38,8.9,8.26,8.72,216435,0
2005-04-20,8.88,8.89,8.12,8.32,165102,0
2005-04-21,8.36,8.67,8.18,8.28,204686,0
2005-04-22,8.2,8.23,7.58,7.87,181977,0
2005-04-25,7.79,8.14,7.58,7.87,185507,0
2005-04-26,7.8,8.1,7.55,7.6,109396,0
2005-04-27,7.58,7.58,7.22,7.25,96971,0
2005-04-28,7.03,7.34,6.71,7.09,160627,0
2005-04-29,7.05,7.29,6.94,7.22,123065,0
2005-05-02,7.4,7.4,7.15,7.22,76860,0
2005-05-03,7.18,7.33,7.11,7.19,101594,0
2005-05-04,7.2,7.27,7.05,7.13,111750,0
2005-05-05,7.06,7.83,7.06,7.67,104775,0
2005-05-06,7.73,7.92,7.57,7.57,33220,0
2005-05-09,7.7,7.7,7.28,7.43,58742,0
2005-05-10,7.41,7.88,7.41,7.69,154077,0
2005-05-11,7.94,8.22,6.25,6.92,818912,0
2005-05-12,7.35,7.39,6.68,6.75,231776,0
2005-05-13,6.75,7.07,6.75,7,105669,0
2005-05-16,7.07,7.07,6.63,6.74,131176,0
2005-05-17,6.75,7.19,6.75,7.14,346981,0
2005-05-18,7.38,7.8,7.29,7.61,152817,0
2005-05-19,7.8,7.8,7.29,7.34,114273,0
2005-05-20,7.31,7.54,7.3,7.51,49136,0
2005-05-23,7.54,7.54,7.21,7.21,108337,0
2005-05-24,7.16,7.27,6.85,7.2,134959,0
2005-05-25,7.15,7.5,7.1,7.45,102666,0
2005-05-26,7.47,7.59,7.1,7.39,134467,0
2005-05-27,7.35,7.57,7.23,7.28,71000,0
2005-05-31,7.44,7.44,6.85,6.88,150781,0
2005-06-01,6.83,6.95,6.8,6.8,119962,0
2005-06-02,6.8,7.09,6.8,7,65590,0
2005-06-03,6.95,7.3,6.95,7.22,132051,0
2005-06-06,7.15,7.38,7.15,7.37,42957,0
2005-06-07,7.4,7.44,7.06,7.18,62685,0
2005-06-08,7.18,7.18,6.95,7.01,45049,0
2005-06-09,7,7.08,6.9,6.97,27743,0
2005-06-10,7.01,7.06,6.9,7.03,18990,0
2005-06-13,7.06,7.1,6.95,6.99,53752,0
2005-06-14,6.95,7.1,6.95,7.04,70402,0
2005-06-15,7.1,7.14,6.81,6.99,164044,0
2005-06-16,7,7.18,7,7.09,80972,0
2005-06-17,7.06,7.1,6.98,7.03,111028,0
2005-06-20,7,7.18,7,7.18,37670,0
2005-06-21,7.18,7.43,7.14,7.4,334933,0
2005-06-22,7.42,7.66,7.42,7.59,140416,0
2005-06-23,7.67,7.8,7.5,7.61,72389,0
2005-06-24,7.6,7.62,7.35,7.38,75271,0
2005-06-27,7.28,7.45,7.21,7.35,56418,0
2005-06-28,7.31,7.52,7.1,7.38,45273,0
2005-06-29,7.34,7.47,7.34,7.41,13285,0
2005-06-30,7.49,7.59,7.35,7.48,63282,0
2005-07-01,7.55,7.59,7.4,7.45,19476,0
2005-07-05,7.47,7.52,7.4,7.52,33299,0
2005-07-06,7.5,7.56,7.45,7.52,60839,0
2005-07-07,7.4,7.59,7.19,7.58,27703,0
2005-07-08,7.59,7.67,7.37,7.65,72052,0
2005-07-11,7.59,7.75,7.43,7.65,48458,0
2005-07-12,7.53,7.58,7.33,7.39,22791,0
2005-07-13,7.35,7.56,7.35,7.51,31959,0
2005-07-14,7.51,7.51,7.33,7.37,25349,0
2005-07-15,7.34,7.38,7.18,7.18,25033,0
2005-07-18,7.18,7.39,7.11,7.38,41175,0
2005-07-19,7.3,7.35,7.18,7.3,30931,0
2005-07-20,7.27,7.58,7.25,7.58,190412,0
2005-07-21,7.57,7.82,7.57,7.72,126628,0
2005-07-22,7.73,7.8,7.68,7.68,36767,0
2005-07-25,7.7,7.82,7.59,7.82,105940,0
2005-07-26,7.82,7.82,7.53,7.64,54634,0
2005-07-27,7.6,7.75,7.54,7.69,25500,0
2005-07-28,7.59,7.79,7.54,7.75,32820,0
2005-07-29,7.77,7.81,7.62,7.75,38248,0
2005-08-01,7.82,7.82,7.53,7.77,26384,0
2005-08-02,7.82,7.82,7.71,7.82,61773,0
2005-08-03,7.72,7.77,7.44,7.45,52350,0
2005-08-04,7.4,7.46,7.05,7.05,78065,0
2005-08-05,7,7.55,6.76,7.41,152951,0
2005-08-08,7.31,7.44,7.2,7.33,149155,0
2005-08-09,7.29,7.29,7.01,7.05,63800,0
2005-08-10,7,7.2,6.98,7.12,39443,0
2005-08-11,7.12,7.23,7.03,7.1,33078,0
2005-08-12,7.1,7.15,7.09,7.09,5062,0
2005-08-15,7.01,7.09,6.81,6.94,39445,0
2005-08-16,6.83,6.93,6.8,6.9,22012,0
2005-08-17,6.85,7.06,6.85,6.95,57165,0
2005-08-18,6.95,7.09,6.95,7,20995,0
2005-08-19,7.01,7.05,6.91,7.05,30764,0
2005-08-22,7.01,7.05,6.91,7,22492,0
2005-08-23,6.9,7.05,6.9,7.02,41169,0
2005-08-24,6.99,7.04,6.95,6.95,10780,0
2005-08-25,6.9,6.97,6.85,6.91,38574,0
2005-08-26,6.88,6.9,6.56,6.9,46041,0
2005-08-29,6.78,6.9,6.67,6.9,51705,0
2005-08-30,6.74,6.84,6.66,6.8,20295,0
2005-08-31,6.64,6.78,6.56,6.75,82101,0
2005-09-01,6.65,6.66,6.5,6.58,131566,0
2005-09-02,6.5,6.51,6.22,6.46,142153,0
2005-09-06,6.43,6.59,6.02,6.27,187237,0
2005-09-07,6.25,6.55,6.25,6.5,122708,0
2005-09-08,6.5,7.18,6.5,7.16,148193,0
2005-09-09,7.15,7.2,7,7.09,37221,0
2005-09-12,7.04,7.04,6.84,7,46317,0
2005-09-13,6.8,7.09,6.75,6.93,21164,0
2005-09-14,6.86,6.95,6.71,6.71,58024,0
2005-09-15,6.68,7.09,6.66,6.78,27810,0
2005-09-16,6.72,7.06,6.64,7,55295,0
2005-09-19,7,7.01,6.76,7,84570,0
2005-09-20,6.8,7.05,6.8,6.97,74673,0
2005-09-21,6.91,6.98,6.82,6.83,46691,0
2005-09-22,6.78,6.91,6.75,6.88,33502,0
2005-09-23,6.79,7.04,6.78,6.9,52900,0
2005-09-26,6.95,7.03,6.76,6.88,40290,0
2005-09-27,6.8,7.05,6.75,7.01,60518,0
2005-09-28,7,7.19,6.96,7.15,30328,0
2005-09-29,7.07,7.2,7.02,7.05,50588,0
2005-09-30,7.05,7.2,7.02,7.11,23809,0
2005-10-03,7.05,7.13,6.8,7.09,32214,0
2005-10-04,7,7.2,6.86,7.16,31980,0
2005-10-05,7.2,7.2,7.01,7.04,21100,0
2005-10-06,7,7.17,7,7.15,32816,0
2005-10-07,7.19,7.19,7.12,7.18,4692,0
2005-10-10,7.01,7.09,7.01,7.02,5900,0
2005-10-11,7,7.17,7,7.12,35622,0
2005-10-12,7.04,7.1,7,7.02,61302,0
2005-10-13,7,7,6.86,6.92,30584,0
2005-10-14,6.94,7.13,6.94,7.1,19250,0
2005-10-17,7.12,7.2,7.12,7.15,21157,0
2005-10-18,7.03,7.32,7.01,7.3,39373,0
2005-10-19,7.21,7.26,7,7.1,25238,0
2005-10-20,7.09,7.2,6.97,7.15,57130,0
2005-10-21,7.16,7.16,7.09,7.1,29980,0
2005-10-24,7.05,7.11,6.99,7.11,17027,0
2005-10-25,7.12,7.24,7,7.2,21536,0
2005-10-26,7.24,7.57,7.22,7.53,87225,0
2005-10-27,7.42,7.45,7.15,7.31,277163,0
2005-10-28,7.33,7.33,7.2,7.2,16400,0
2005-10-31,7.15,7.68,7.1,7.52,59424,0
2005-11-01,7.46,7.57,7.42,7.42,33393,0
2005-11-02,7.36,7.47,7.23,7.38,75635,0
2005-11-03,7.34,7.91,7.34,7.84,75168,0
2005-11-04,7.76,7.76,7.42,7.46,50006,0
2005-11-07,7.46,7.7,7.46,7.5,17526,0
2005-11-08,7.47,7.59,7.47,7.52,12914,0
2005-11-09,7.42,7.73,7.42,7.6,47972,0
2005-11-10,7.49,7.61,7.45,7.54,34723,0
2005-11-11,7.51,7.52,7.4,7.48,50098,0
2005-11-14,7.49,7.63,7.46,7.59,29858,0
2005-11-15,7.55,7.63,7.41,7.58,56572,0
2005-11-16,7.62,7.62,7.38,7.44,64738,0
2005-11-17,7.44,7.72,7.39,7.52,57310,0
2005-11-18,7.6,7.7,7.52,7.68,121349,0
2005-11-21,7.81,7.92,7.68,7.92,154310,0
2005-11-22,7.9,7.9,7.68,7.9,34908,0
2005-11-23,7.81,7.84,7.71,7.76,24797,0
2005-11-25,7.8,7.8,7.73,7.75,3300,0
2005-11-28,8.1,8.32,8.07,8.23,74089,0
2005-11-29,8.32,8.35,8.1,8.25,44321,0
2005-11-30,8.3,8.42,8.18,8.31,18839,0
2005-12-01,8.44,8.44,8.21,8.24,26848,0
2005-12-02,8.35,8.44,8.19,8.24,5040,0
2005-12-05,8.5,8.55,8.4,8.5,83945,0
2005-12-06,8.7,8.8,8.45,8.5,96073,0
2005-12-07,8.65,8.73,8.45,8.62,56896,0
2005-12-08,8.8,8.85,8.65,8.79,57491,0
2005-12-09,8.88,8.94,8.12,8.16,122873,0
2005-12-12,8.41,8.88,8.41,8.87,66054,0
2005-12-13,8.96,8.96,8.75,8.84,25258,0
2005-12-14,8.8,8.95,8.78,8.8,106371,0
2005-12-15,8.77,8.79,8.6,8.7,26801,0
2005-12-16,8.71,8.71,8.49,8.64,18445,0
2005-12-19,8.6,8.8,8.56,8.74,42283,0
2005-12-20,8.74,8.74,8.33,8.49,108554,0
2005-12-21,8.41,8.72,8.41,8.5,177697,0
2005-12-22,8.5,8.7,8.45,8.7,32620,0
2005-12-23,8.63,8.7,8.51,8.53,11795,0
2005-12-27,8.65,8.79,8.61,8.63,15530,0
2005-12-28,8.62,8.75,8.55,8.75,24032,0
2005-12-29,8.77,8.77,8.56,8.67,16820,0
2005-12-30,8.49,8.65,8.41,8.6,40385,0
2006-01-03,8.67,8.69,8.5,8.6,24047,0
2006-01-04,8.59,8.79,8.59,8.76,34578,0
2006-01-05,8.6,8.72,8.34,8.59,30101,0
2006-01-06,8.5,8.77,8.5,8.77,29404,0
2006-01-09,8.63,8.8,8.58,8.71,40103,0
2006-01-10,8.58,8.75,8.58,8.68,12770,0
2006-01-11,8.61,8.65,8.31,8.63,25070,0
2006-01-12,8.43,8.59,8.43,8.55,30670,0
2006-01-13,8.46,8.6,8.43,8.51,16995,0
2006-01-17,8.45,8.59,8.31,8.47,73433,0
2006-01-18,8.47,8.55,8.43,8.52,48727,0
2006-01-19,8.48,8.78,8.48,8.72,41442,0
2006-01-20,8.75,8.88,8.75,8.87,38560,0
2006-01-23,8.7,8.9,8.66,8.86,33834,0
2006-01-24,8.9,8.98,8.8,8.83,22572,0
2006-01-25,8.85,8.98,8.75,8.9,16841,0
2006-01-26,8.9,8.98,8.89,8.96,30471,0
2006-01-27,8.95,9.03,8.9,9.02,49317,0
2006-01-30,8.88,9.12,8.86,9.08,84542,0
2006-01-31,9.1,9.18,9.1,9.18,77265,0
2006-02-01,9.12,9.15,9.08,9.08,28047,0
2006-02-02,9.03,9.11,8.92,9.06,41951,0
2006-02-03,8.9,8.93,8.67,8.86,13157,0
2006-02-06,8.74,8.84,8.71,8.72,14241,0
2006-02-07,8.65,8.75,8.49,8.68,47005,0
2006-02-08,8.61,8.7,8.51,8.7,13000,0
2006-02-09,8.66,8.77,8.59,8.76,40388,0
2006-02-10,8.66,8.72,8.48,8.66,36922,0
2006-02-13,8.57,8.64,8.5,8.63,10700,0
2006-02-14,8.51,8.75,8.38,8.72,31082,0
2006-02-15,8.58,8.64,8.5,8.64,28875,0
2006-02-16,8.58,8.72,8.55,8.72,25709,0
2006-02-17,8.56,8.81,8.54,8.81,44356,0
2006-02-21,8.58,8.73,8.54,8.65,29916,0
2006-02-22,8.57,8.86,8.54,8.8,55225,0
2006-02-23,8.73,8.87,8.66,8.8,58913,0
2006-02-24,8.71,8.78,8.6,8.64,49903,0
2006-02-27,8.53,8.67,8.51,8.65,27260,0
2006-02-28,8.6,8.8,8.57,8.73,38503,0
2006-03-01,8.7,8.7,8.52,8.6,22758,0
2006-03-02,8.5,8.88,8.5,8.88,32764,0
2006-03-03,8.79,8.89,8.71,8.89,36142,0
2006-03-06,8.78,8.85,8.63,8.78,21861,0
2006-03-07,8.68,8.85,8.65,8.85,33039,0
2006-03-08,8.8,8.85,8.72,8.85,29004,0
2006-03-09,8.85,8.89,8.8,8.85,21575,0
2006-03-10,8.78,8.98,8.71,8.98,44706,0
2006-03-13,8.89,9.06,8.8,8.96,33658,0
2006-03-14,8.86,9.03,8.86,8.92,28460,0
2006-03-15,9.04,9.04,8.9,9.02,8300,0
2006-03-16,9,9.09,8.97,9.06,23574,0
2006-03-17,9.05,9.14,9.02,9.02,18871,0
2006-03-20,9,9.04,8.96,9.03,14300,0
2006-03-21,8.93,9.85,8.93,9.7,119408,0
2006-03-22,9.6,10.05,9.51,10.04,256387,0
2006-03-23,9.98,10.14,9.95,10.12,112156,0
2006-03-24,9.85,10.02,9.85,10,18050,0
2006-03-27,9.99,10,9.8,9.94,41735,0
2006-03-28,9.97,10.03,9.97,9.99,62804,0
2006-03-29,10.06,10.3,10.01,10.27,72876,0
2006-03-30,10.17,10.86,10.12,10.86,121586,0
2006-03-31,10.58,10.64,10.32,10.64,131920,0
2006-04-03,10.59,10.87,10.5,10.85,56257,0
2006-04-04,10.75,10.87,10.75,10.87,64990,0
2006-04-05,10.9,11.2,10.76,11.2,47909,0
2006-04-06,10.84,10.85,10.59,10.72,114691,0
2006-04-07,10.8,10.8,10.55,10.72,49310,0
2006-04-10,10.77,11,10.6,11,61248,0
2006-04-11,10.9,11.14,10.9,11.08,80587,0
2006-04-12,11.07,11.07,10.95,11.02,51517,0
2006-04-13,11.01,11.2,10.86,11.14,35470,0
2006-04-17,11.11,11.38,11.07,11.24,53577,0
2006-04-18,11.1,11.1,10.56,10.79,59797,0
2006-04-19,10.79,10.79,10.55,10.75,35644,0
2006-04-20,10.86,11,10.33,10.57,24537,0
2006-04-21,10.45,10.6,10.38,10.53,29233,0
2006-04-24,10.38,10.53,10.28,10.45,41054,0
2006-04-25,10.53,10.59,10.2,10.29,43533,0
2006-04-26,10.2,10.31,10.07,10.21,96770,0
2006-04-27,10.21,10.23,10,10.15,23273,0
2006-04-28,10.14,10.19,10.01,10.11,22150,0
2006-05-01,10.23,10.27,10.14,10.15,28952,0
2006-05-02,10.19,10.33,10.12,10.29,53932,0
2006-05-03,10.18,10.3,10.13,10.25,70708,0
2006-05-04,10.2,10.25,9.86,10.14,55272,0
2006-05-05,10.22,10.35,10.12,10.31,111043,0
2006-05-08,10.13,10.4,10.12,10.29,90169,0
2006-05-09,10.1,10.37,10.1,10.26,45308,0
2006-05-10,10.25,11.17,10.2,10.91,184045,0
2006-05-11,10.88,11.12,10.76,10.88,42620,0
2006-05-12,10.84,10.84,10.54,10.83,57691,0
2006-05-15,10.74,11.25,10.68,11.25,71096,0
2006-05-16,11.2,11.2,10.79,10.85,100190,0
2006-05-17,10.93,10.98,10.64,10.9,74727,0
2006-05-18,10.22,10.76,10.22,10.7,86314,0
2006-05-19,10.55,10.72,10.38,10.55,91034,0
2006-05-22,10.46,10.54,9.93,9.96,96332,0
2006-05-23,9.55,10.01,9.55,9.84,62308,0
2006-05-24,9.77,9.99,9.62,9.79,59666,0
2006-05-25,9.82,10.03,9.72,10,54473,0
2006-05-26,9.89,10.24,9.75,10.07,38675,0
2006-05-30,10.05,10.17,9.88,10.02,39612,0
2006-05-31,9.9,10.01,9.78,9.97,33106,0
2006-06-01,9.7,10.34,9.69,10.01,75705,0
2006-06-02,10.13,10.49,10.11,10.42,47161,0
2006-06-05,10.28,11.63,10.25,11.42,133259,0
2006-06-06,10.72,11.39,10.66,11.06,168552,0
2006-06-07,10.94,10.95,10.64,10.81,171762,0
2006-06-08,10.35,10.51,9.91,10.39,171880,0
2006-06-09,10.32,10.62,10.13,10.6,170538,0
2006-06-12,10.52,10.52,10.27,10.47,73013,0
2006-06-13,10.4,10.98,10.1,10.79,201260,0
2006-06-14,10.56,10.89,10.36,10.74,138355,0
2006-06-15,10.77,10.98,10.69,10.86,266048,0
2006-06-16,10.8,10.98,10.7,10.93,38881,0
2006-06-19,10.88,11.52,10.88,11.1,118485,0
2006-06-20,10.96,11.35,10.66,11.16,64397,0
2006-06-21,11.12,11.4,10.97,11.4,36676,0
2006-06-22,11.4,11.4,10.95,10.95,57557,0
2006-06-23,10.92,11.15,10.84,11.15,57966,0
2006-06-26,11.1,11.1,10.86,11.1,58425,0
2006-06-27,11.08,11.08,10.78,10.91,42311,0
2006-06-28,10.94,11.14,10.73,11,69767,0
2006-06-29,11,12.11,10.92,11.81,457171,0
2006-06-30,11.43,11.56,10.71,10.71,1975624,0
2006-07-03,10.7,10.97,10.59,10.79,102495,0
2006-07-05,10.71,10.71,10.25,10.39,158565,0
2006-07-06,10.42,10.75,10.39,10.65,158544,0
2006-07-07,10.65,10.82,10.5,10.73,111107,0
2006-07-10,10.76,10.95,10.68,10.9,101975,0
2006-07-11,10.93,11.3,10.77,11.3,141670,0
2006-07-12,11.29,11.29,11.11,11.2,139456,0
2006-07-13,11.18,11.23,10.85,11.12,126445,0
2006-07-14,11.01,11.1,10.46,10.76,66287,0
2006-07-17,10.72,11.07,10.69,10.78,31990,0
2006-07-18,10.8,11.14,10.68,11.1,62092,0
2006-07-19,11.13,11.73,10.91,11.59,99004,0
2006-07-20,11.57,11.57,10.71,10.77,87865,0
2006-07-21,10.75,10.95,10.73,10.84,55388,0
2006-07-24,10.87,11.36,10.81,11.32,50677,0
2006-07-25,11.29,11.35,11,11.21,52408,0
2006-07-26,11.13,11.5,10.95,11.37,55023,0
2006-07-27,11.4,11.4,10.45,10.68,317275,0
2006-07-28,10.71,10.94,10.71,10.78,194705,0
2006-07-31,10.81,11.38,10.8,11.1,140283,0
2006-08-01,11.07,11.1,10.51,10.75,82755,0
2006-08-02,10.78,11.04,10.69,10.82,24706,0
2006-08-03,10.79,10.91,10.41,10.85,82434,0
2006-08-04,10.88,10.91,10.66,10.85,96429,0
2006-08-07,10.74,10.83,10.66,10.79,97991,0
2006-08-08,10.79,11.08,10.77,10.91,77624,0
2006-08-09,11,11,10.76,10.83,56785,0
2006-08-10,10.8,10.8,10.37,10.49,110677,0
2006-08-11,10.46,10.63,10.16,10.28,61302,0
2006-08-14,10.35,10.47,9.86,9.9,61642,0
2006-08-15,10.21,10.21,9.75,9.76,53356,0
2006-08-16,9.95,10.15,9.71,9.77,81308,0
2006-08-17,9.75,10.46,9.75,10.2,98000,0
2006-08-18,10.23,10.23,10.04,10.1,47225,0
2006-08-21,10.07,10.15,9.89,9.9,15899,0
2006-08-22,9.95,10.16,9.81,9.84,28676,0
2006-08-23,9.94,10.11,9.56,9.57,42074,0
2006-08-24,9.81,10.13,9.57,9.59,56863,0
2006-08-25,9.67,9.84,9.36,9.36,44938,0
2006-08-28,9.43,9.95,9.43,9.82,81009,0
2006-08-29,9.88,9.94,9.61,9.86,63989,0
2006-08-30,9.89,10.47,9.85,10.36,74572,0
2006-08-31,10.25,10.42,10.19,10.25,55497,0
2006-09-01,10.28,10.33,10.04,10.04,41630,0
2006-09-05,10.08,10.23,9.82,10.02,73667,0
2006-09-06,9.98,10.06,9.85,9.86,91665,0
2006-09-07,9.84,9.92,9.35,9.36,50165,0
2006-09-08,9.42,9.59,9.42,9.52,29835,0
2006-09-11,9.5,9.65,9.19,9.26,52644,0
2006-09-12,9.29,9.5,9.18,9.35,89407,0
2006-09-13,9.36,9.73,9.36,9.66,27096,0
2006-09-14,9.51,9.51,9.26,9.31,45361,0
2006-09-15,9.38,9.41,9.24,9.31,117011,0
2006-09-18,9.29,9.47,9.22,9.3,30260,0
2006-09-19,9.35,9.38,9.05,9.06,104195,0
2006-09-20,9.15,9.51,9.1,9.51,54897,0
2006-09-21,9.55,9.87,9.46,9.78,45031,0
2006-09-22,9.73,9.89,9.6,9.84,52222,0
2006-09-25,9.77,9.82,9.61,9.8,50772,0
2006-09-26,9.73,9.85,9.6,9.81,65906,0
2006-09-27,9.68,9.89,9.64,9.83,59382,0
2006-09-28,9.82,10.12,9.69,10.06,80937,0
2006-09-29,10.01,10.03,9.85,9.94,111759,0
2006-10-02,9.96,9.96,9.78,9.89,37395,0
2006-10-03,9.84,9.92,9.71,9.8,31358,0
2006-10-04,9.75,10.02,9.65,10,57236,0
2006-10-05,9.96,10.53,9.86,10.47,165682,0
2006-10-06,10.4,10.66,10.24,10.52,107018,0
2006-10-09,10.54,10.85,10.47,10.81,80068,0
2006-10-10,10.8,10.8,10.64,10.74,70580,0
2006-10-11,10.71,10.76,10.6,10.71,59664,0
2006-10-12,10.72,10.9,10.65,10.85,67069,0
2006-10-13,10.77,10.9,10.62,10.9,45204,0
2006-10-16,10.78,11,10.62,10.94,77825,0
2006-10-17,10.6,11.27,10.53,11.25,61645,0
2006-10-18,11,11.07,10.79,11,59222,0
2006-10-19,10.94,10.94,10.73,10.74,51276,0
2006-10-20,10.8,10.8,10.47,10.54,67907,0
2006-10-23,10.53,10.65,10.39,10.54,26773,0
2006-10-24,10.39,10.51,10.36,10.38,13580,0
2006-10-25,10.41,10.5,10.06,10.19,32185,0
2006-10-26,10.25,10.55,10.14,10.49,45749,0
2006-10-27,10.9,10.9,10.05,10.12,124276,0
2006-10-30,10.08,10.38,10.01,10.3,55644,0
2006-10-31,10.35,10.44,10.21,10.33,53791,0
2006-11-01,10.38,10.46,9.92,10.04,60811,0
2006-11-02,9.96,10.21,9.61,9.64,50868,0
2006-11-03,9.68,9.77,9.23,9.35,79648,0
2006-11-06,9.65,9.79,9.57,9.7,45846,0
2006-11-07,9.73,10.06,9.73,9.83,40853,0
2006-11-08,9.79,9.9,9.54,9.57,61698,0
2006-11-09,9.64,9.8,9.1,9.21,114518,0
2006-11-10,9.59,10.16,9.45,10.02,142782,0
2006-11-13,10.06,10.56,9.95,10.36,134109,0
2006-11-14,10.36,10.8,10.31,10.63,208939,0
2006-11-15,10.61,11.48,10.61,11.39,133188,0
2006-11-16,11,11,10.72,10.78,179142,0
2006-11-17,10.73,10.87,10.61,10.77,72790,0
2006-11-20,10.74,10.9,10.71,10.87,100160,0
2006-11-21,10.86,10.91,10.79,10.79,108858,0
2006-11-22,10.78,10.83,10.57,10.63,53800,0
2006-11-24,10.6,10.71,10.51,10.64,8442,0
2006-11-27,10.59,10.73,10.07,10.21,98942,0
2006-11-28,10.21,10.34,10.05,10.27,40607,0
2006-11-29,10.34,10.61,10.21,10.32,72857,0
2006-11-30,10.29,10.38,10.04,10.08,71302,0
2006-12-01,10.17,10.36,10.09,10.24,62002,0
2006-12-04,10.29,10.62,10.21,10.6,90254,0
2006-12-05,10.7,10.92,10.54,10.88,110653,0
2006-12-06,10.54,10.92,10.4,10.66,119116,0
2006-12-07,10.65,10.9,10.45,10.77,45006,0
2006-12-08,10.74,10.95,10.59,10.62,18473,0
2006-12-11,10.59,10.9,10.27,10.89,170936,0
2006-12-12,10.67,10.9,10.64,10.81,33040,0
2006-12-13,10.9,10.94,10.66,10.74,79122,0
2006-12-14,10.79,10.95,10.71,10.74,50831,0
2006-12-15,10.77,10.87,10.4,10.55,99080,0
2006-12-18,10.56,10.59,10.22,10.34,52716,0
2006-12-19,10.39,10.86,10.38,10.78,65268,0
2006-12-20,10.77,11.25,10.71,11.2,132144,0
2006-12-21,10.97,11.4,10.96,11.3,113957,0
2006-12-22,11.33,11.35,11.04,11.21,27740,0
2006-12-26,11.2,11.7,11.2,11.66,59573,0
2006-12-27,11.46,11.89,11.4,11.87,75220,0
2006-12-28,11.77,11.85,11.53,11.53,53053,0
2006-12-29,11.55,11.7,11.04,11.16,83385,0
2007-01-03,11.2,11.31,10.89,11.29,81418,0
2007-01-04,11.16,11.16,10.75,10.87,58410,0
2007-01-05,10.76,10.79,10.5,10.63,97392,0
2007-01-08,10.65,10.71,10.35,10.65,80359,0
2007-01-09,10.64,10.64,10.31,10.56,97946,0
2007-01-10,10.46,10.46,10.23,10.41,85111,0
2007-01-11,10.42,10.43,10.15,10.22,70740,0
2007-01-12,10.23,10.28,10,10.28,100314,0
2007-01-16,10.53,10.69,10.45,10.67,83473,0
2007-01-17,10.62,10.68,10.44,10.52,130071,0
2007-01-18,10.64,10.69,10.25,10.26,198620,0
2007-01-19,10.27,10.47,10.25,10.46,118432,0
2007-01-22,10.39,10.39,10.22,10.25,64056,0
2007-01-23,10.33,10.43,10.25,10.37,119998,0
2007-01-24,10.4,10.49,10.36,10.48,269695,0
2007-01-25,10.49,10.52,10.16,10.28,40711,0
2007-01-26,10.36,10.39,10.22,10.34,49206,0
2007-01-29,10.29,10.51,10.22,10.48,42080,0
2007-01-30,10.63,10.9,10.6,10.85,59523,0
2007-01-31,10.77,10.9,10.63,10.75,85845,0
2007-02-01,10.79,11.03,10.79,10.99,95803,0
2007-02-02,11.02,11.02,10.71,10.73,107307,0
2007-02-05,10.7,10.78,10.63,10.75,60402,0
2007-02-06,10.79,10.92,10.71,10.9,53439,0
2007-02-07,10.94,10.96,10.68,10.96,70384,0
2007-02-08,10.91,11.01,10.82,11,58405,0
2007-02-09,10.97,10.99,10.88,10.96,109241,0
2007-02-12,10.88,10.93,10.57,10.72,145733,0
2007-02-13,10.77,10.93,10.68,10.89,98569,0
2007-02-14,10.88,10.99,10.8,10.98,98517,0
2007-02-15,10.89,10.9,10.61,10.76,200055,0
2007-02-16,10.76,10.76,10.61,10.76,159908,0
2007-02-20,10.75,10.93,10.7,10.92,107669,0
2007-02-21,10.85,11.37,10.85,11.37,101185,0
2007-02-22,11.32,11.32,10.79,11.02,140717,0
2007-02-23,10.98,10.98,10.71,10.75,120665,0
2007-02-26,10.82,10.9,10.62,10.69,116870,0
2007-02-27,10.56,10.59,10,10,121412,0
2007-02-28,10.28,10.39,10.1,10.18,81198,0
2007-03-01,10.21,10.33,9.98,10.13,57783,0
2007-03-02,10.13,10.17,9.78,9.81,109284,0
2007-03-05,9.81,9.9,9.55,9.59,91639,0
2007-03-06,9.79,10,9.59,9.91,57545,0
2007-03-07,10.1,10.13,9.67,9.74,177796,0
2007-03-08,9.93,10,9.7,9.8,79165,0
2007-03-09,9.97,10.04,9.72,9.77,99842,0
2007-03-12,9.81,10.04,9.75,9.8,90224,0
2007-03-13,10.02,10.09,9.34,9.38,141604,0
2007-03-14,9.53,9.57,9.3,9.48,67224,0
2007-03-15,9.51,9.59,9.2,9.22,177312,0
2007-03-16,10.38,10.39,9.34,9.45,556340,0
2007-03-19,9.51,9.58,7.94,8.67,671575,0
2007-03-20,9.1,9.15,8.55,8.73,318004,0
2007-03-21,8.87,8.98,8.7,8.83,155751,0
2007-03-22,8.91,8.98,8.68,8.73,189240,0
2007-03-23,8.75,8.77,8.5,8.56,114302,0
2007-03-26,8.59,8.7,8.38,8.51,157526,0
2007-03-27,8.67,8.68,8.32,8.4,145383,0
2007-03-28,8.56,8.57,8.25,8.36,268261,0
2007-03-29,8.46,8.67,8.16,8.24,98077,0
2007-03-30,8.35,8.4,8.15,8.25,135014,0
2007-04-02,8.25,8.25,7.98,8.05,108987,0
2007-04-03,8.26,8.26,8,8.05,145816,0
2007-04-04,8.1,8.12,7.98,7.99,223958,0
2007-04-05,8.19,8.27,8.1,8.13,211187,0
2007-04-09,8.18,8.18,7.88,7.92,286755,0
2007-04-10,8.14,8.38,8,8.34,438897,0
2007-04-11,8.31,8.41,8.12,8.25,260379,0
2007-04-12,8.22,8.32,8.14,8.22,130068,0
2007-04-13,8.3,8.45,8.3,8.38,103094,0
2007-04-16,8.44,8.56,8.41,8.53,163901,0
2007-04-17,8.52,8.59,8.41,8.55,135549,0
2007-04-18,8.48,8.82,8.46,8.68,308487,0
2007-04-19,8.7,8.78,8.6,8.66,181610,0
2007-04-20,8.94,9,8.68,8.78,143901,0
2007-04-23,9.09,9.25,8.91,8.96,116725,0
2007-04-24,9.17,9.25,9.1,9.18,139733,0
2007-04-25,9.26,9.28,9.06,9.08,97140,0
2007-04-26,9.12,9.15,8.97,9,89398,0
2007-04-27,9.02,9.04,8.65,8.68,169139,0
2007-04-30,8.72,8.81,8.36,8.38,146507,0
2007-05-01,8.37,8.42,8.22,8.38,140270,0
2007-05-02,8.41,8.68,8.38,8.59,100796,0
2007-05-03,8.62,8.65,8.42,8.44,111476,0
2007-05-04,8.46,8.61,8.28,8.61,195783,0
2007-05-07,8.57,8.73,8.46,8.62,133401,0
2007-05-08,8.63,8.64,8.37,8.5,140781,0
2007-05-09,8.64,8.64,8.44,8.47,68043,0
2007-05-10,8.59,8.72,8.18,8.2,189232,0
2007-05-11,8.33,8.41,8.1,8.19,192761,0
2007-05-14,8.27,8.28,8.05,8.05,220840,0
2007-05-15,8.15,8.25,7.58,7.65,234043,0
2007-05-16,7.85,7.85,7.67,7.81,150266,0
2007-05-17,7.81,7.81,7.6,7.66,136896,0
2007-05-18,7.73,7.88,7.63,7.88,93673,0
2007-05-21,7.96,8.14,7.92,8.12,163800,0
2007-05-22,8.22,8.33,8.15,8.33,107717,0
2007-05-23,8.5,8.5,8.37,8.41,122423,0
2007-05-24,8.43,8.45,8.2,8.31,170014,0
2007-05-25,8.36,8.38,8.2,8.21,53028,0
2007-05-29,8.26,8.28,8.15,8.21,37674,0
2007-05-30,8.14,8.27,8.14,8.25,59441,0
2007-05-31,8.28,8.43,8.23,8.37,112031,0
2007-06-01,8.44,8.48,8.38,8.45,51155,0
2007-06-04,8.44,8.5,8.28,8.44,85852,0
2007-06-05,8.38,8.38,8.15,8.23,99081,0
2007-06-06,8.15,8.2,8.08,8.14,174635,0
2007-06-07,8.09,8.11,8,8.01,127382,0
2007-06-08,7.97,8.36,7.97,8.29,104941,0
2007-06-11,8.26,8.48,8.1,8.35,106805,0
2007-06-12,8.29,8.42,8.18,8.19,143391,0
2007-06-13,8.2,8.26,8.15,8.25,149717,0
2007-06-14,8.29,8.29,8.15,8.27,151244,0
2007-06-15,8.4,8.64,8.27,8.31,331988,0
2007-06-18,8.31,8.48,8.31,8.48,197116,0
2007-06-19,8.45,8.55,8.4,8.5,179585,0
2007-06-20,8.5,8.51,8.39,8.43,68478,0
2007-06-21,8.41,8.52,8.35,8.52,107447,0
2007-06-22,8.46,8.64,8.3,8.64,2355535,0
2007-06-25,8.7,8.79,8.39,8.6,204413,0
2007-06-26,8.66,8.92,8.62,8.85,183766,0
2007-06-27,8.8,9.23,8.65,9.09,174236,0
2007-06-28,8.93,9.02,8.86,8.97,152445,0
2007-06-29,8.96,9.08,8.91,8.99,160037,0
2007-07-02,8.97,9,8.84,9,111736,0
2007-07-03,8.92,9.01,8.85,8.96,73673,0
2007-07-05,8.93,9,8.71,8.95,63789,0
2007-07-06,8.96,8.97,8.85,8.9,92093,0
2007-07-09,8.82,8.85,8.51,8.77,231143,0
2007-07-10,8.55,8.65,8.41,8.44,144593,0
2007-07-11,8.4,8.57,8.39,8.47,119403,0
2007-07-12,8.51,8.51,8.21,8.26,135808,0
2007-07-13,8.3,8.35,8.2,8.34,54648,0
2007-07-16,8.28,8.31,8.2,8.21,80904,0
2007-07-17,8.22,8.28,8.21,8.23,47742,0
2007-07-18,8.22,8.28,8.22,8.26,39891,0
2007-07-19,8.31,8.41,8.25,8.4,22331,0
2007-07-20,8.38,8.64,8.25,8.64,66798,0
2007-07-23,8.58,8.63,8.34,8.61,48284,0
2007-07-24,8.49,8.5,8.29,8.34,67781,0
2007-07-25,8.42,8.9,8.24,8.63,141571,0
2007-07-26,8.42,8.57,8.35,8.46,69345,0
2007-07-27,8.3,8.89,8.22,8.63,118529,0
2007-07-30,8.54,8.72,8.37,8.53,62743,0
2007-07-31,8.6,8.81,8.51,8.81,97386,0
2007-08-01,8.67,8.69,8.39,8.41,223679,0
2007-08-02,8.45,8.65,8.22,8.5,108795,0
2007-08-03,8.52,8.83,8.38,8.81,192706,0
2007-08-06,8.8,8.8,8.55,8.74,72685,0
2007-08-07,8.65,8.97,8.63,8.9,158777,0
2007-08-08,8.74,8.82,8.43,8.73,328400,0
2007-08-09,8.02,8.38,7.01,8.28,771737,0
2007-08-10,7.9,7.95,7.51,7.6,372556,0
2007-08-13,7.37,7.52,7.13,7.38,305726,0
2007-08-14,7.39,7.42,7.23,7.29,101375,0
2007-08-15,7.16,7.24,6.74,6.9,189749,0
2007-08-16,6.77,6.81,6.47,6.73,131928,0
2007-08-17,6.7,6.92,6.46,6.86,162301,0
2007-08-20,6.79,6.8,6.5,6.76,87878,0
2007-08-21,6.75,6.93,6.56,6.93,193725,0
2007-08-22,6.85,6.92,6.8,6.88,156348,0
2007-08-23,6.95,6.96,6.67,6.84,122103,0
2007-08-24,6.78,6.79,6.47,6.76,222100,0
2007-08-27,6.79,6.93,6.68,6.82,158364,0
2007-08-28,6.79,6.9,6.67,6.75,181168,0
2007-08-29,6.77,6.86,6.7,6.75,70267,0
2007-08-30,6.7,6.86,6.62,6.81,94103,0
2007-08-31,6.87,6.9,6.68,6.83,88537,0
2007-09-04,6.84,6.94,6.77,6.92,31827,0
2007-09-05,6.79,6.91,6.75,6.88,301353,0
2007-09-06,6.79,6.83,6.67,6.79,135381,0
2007-09-07,6.72,6.78,6.72,6.78,20689,0
2007-09-10,6.79,6.83,6.76,6.82,38678,0
2007-09-11,6.82,6.82,6.72,6.76,42588,0
2007-09-12,6.7,6.88,6.7,6.8,76428,0
2007-09-13,6.83,6.83,6.68,6.7,30118,0
2007-09-14,6.63,6.71,6.59,6.7,33405,0
2007-09-17,6.52,6.52,6.26,6.35,280170,0
2007-09-18,6.32,6.53,6.28,6.49,62238,0
2007-09-19,6.53,6.59,6.43,6.43,75605,0
2007-09-20,6.4,6.54,6.29,6.44,57266,0
2007-09-21,6.35,6.45,6.35,6.4,32250,0
2007-09-24,6.38,6.44,6.35,6.36,30361,0
2007-09-25,6.38,6.43,6.17,6.17,134104,0
2007-09-26,6.21,6.22,6.08,6.17,45897,0
2007-09-27,6.15,6.25,6.09,6.24,40194,0
2007-09-28,6.25,6.31,6.05,6.09,231146,0
2007-10-01,6.07,6.24,5.98,6.03,269625,0
2007-10-02,6,6.05,5.97,5.98,298837,0
2007-10-03,5.94,6,5.91,5.99,92980,0
2007-10-04,5.96,6,5.91,5.96,44665,0
2007-10-05,5.95,6,5.92,5.95,77631,0
2007-10-08,6.08,6.12,5.93,5.94,148335,0
2007-10-09,6.15,6.18,5.93,5.98,317952,0
2007-10-10,6,6.05,5.92,5.92,211024,0
2007-10-11,5.96,5.97,5.58,5.63,244895,0
2007-10-12,5.79,5.87,5.42,5.48,312891,0
2007-10-15,5.57,5.75,5.25,5.25,308974,0
2007-10-16,5.39,5.83,5.31,5.83,617232,0
2007-10-17,6.2,6.34,6.09,6.21,467494,0
2007-10-18,6.27,6.45,6.16,6.45,205081,0
2007-10-19,6.43,6.6,6.27,6.42,153985,0
2007-10-22,6.39,7.01,6.25,6.94,201493,0
2007-10-23,6.83,7.25,6.73,6.95,449516,0
2007-10-24,7.01,7.09,6.75,6.83,167963,0
2007-10-25,6.99,7.02,6.87,7,131898,0
2007-10-26,7.07,7.09,6.85,7,80919,0
2007-10-29,7.09,7.15,6.99,7.11,162174,0
2007-10-30,7.13,7.15,7.05,7.13,72395,0
2007-10-31,7.3,7.33,7.04,7.15,195759,0
2007-11-01,7.19,7.37,7.05,7.35,190318,0
2007-11-02,7.35,7.36,7,7.16,142685,0
2007-11-05,7.2,7.46,7.08,7.39,151670,0
2007-11-06,7.44,7.45,7.13,7.31,95276,0
2007-11-07,7.34,7.34,7.17,7.26,145582,0
2007-11-08,7.23,7.29,6.96,7.07,150122,0
2007-11-09,6.86,6.96,6.08,6.23,349836,0
2007-11-12,6.25,6.8,6.25,6.75,248110,0
2007-11-13,6.36,6.59,6.35,6.4,166566,0
2007-11-14,6.46,6.68,6.46,6.58,136192,0
2007-11-15,6.55,6.63,6.36,6.55,94852,0
2007-11-16,6.6,6.67,6.37,6.39,107448,0
2007-11-19,6.4,6.62,6.4,6.62,71546,0
2007-11-20,6.52,6.63,6.4,6.42,103391,0
2007-11-21,6.35,6.49,6.35,6.39,68904,0
2007-11-23,6.39,6.53,6.34,6.36,35594,0
2007-11-26,6.39,6.45,6.25,6.33,85362,0
2007-11-27,6.38,6.38,5.79,5.86,262432,0
2007-11-28,5.92,6.1,5.92,6.07,135563,0
2007-11-29,6.03,6.27,6.03,6.25,81410,0
2007-11-30,6.25,6.47,5.99,6.21,163400,0
2007-12-03,6.23,6.53,6.17,6.21,86122,0
2007-12-04,6.22,6.29,6.09,6.2,73540,0
2007-12-05,6.25,6.41,6.02,6.04,88471,0
2007-12-06,6.02,6.07,5.9,5.91,135969,0
2007-12-07,6,6.11,5.96,6,157471,0
2007-12-10,6.03,6.49,6.03,6.35,313463,0
2007-12-11,6.3,6.72,6.28,6.53,188421,0
2007-12-12,6.56,6.6,6.21,6.33,103196,0
2007-12-13,6.21,6.46,6.19,6.42,59306,0
2007-12-14,6.36,6.46,6.2,6.25,73336,0
2007-12-17,6.21,6.22,6.07,6.14,44640,0
2007-12-18,6.13,6.32,5.97,6.3,119409,0
2007-12-19,6.11,6.13,5.99,6.08,102745,0
2007-12-20,6.11,6.25,5.98,6.11,157830,0
2007-12-21,6.16,6.21,6,6.17,132794,0
2007-12-24,6.17,6.22,6.02,6.19,34686,0
2007-12-26,6.2,6.39,6.18,6.39,59958,0
2007-12-27,6.31,6.42,6.24,6.36,88067,0
2007-12-28,6.33,6.45,6.28,6.31,33487,0
2007-12-31,6.34,6.44,6.05,6.44,89546,0
2008-01-02,6.31,6.45,6.29,6.44,81040,0
2008-01-03,6.45,6.45,6.38,6.42,61048,0
2008-01-04,6.23,6.38,5.41,5.41,183808,0
2008-01-07,5.56,5.67,4.78,5,222702,0
2008-01-08,5.15,5.19,4.65,4.7,134426,0
2008-01-09,4.74,4.88,4.45,4.75,97925,0
2008-01-10,4.78,5.04,4.74,4.99,43353,0
2008-01-11,4.87,4.87,4.48,4.53,131304,0
2008-01-14,4.5,4.5,3.95,4.01,296211,0
2008-01-15,3.97,4.14,3.89,3.95,87221,0
2008-01-16,3.95,4.45,3.8,4.42,119593,0
2008-01-17,4.38,4.41,4.2,4.26,54183,0
2008-01-18,4.2,4.44,4.1,4.38,63046,0
2008-01-22,4,4.3,3.79,4.24,83116,0
2008-01-23,4.12,4.24,4.05,4.2,76537,0
2008-01-24,4.24,4.31,4.1,4.3,51328,0
2008-01-25,4.32,4.32,4.18,4.21,41824,0
2008-01-28,4.2,4.46,4.15,4.44,143745,0
2008-01-29,4.41,4.8,4.37,4.74,83341,0
2008-01-30,4.6,4.74,4.45,4.54,80158,0
2008-01-31,4.49,4.7,4.4,4.69,54263,0
2008-02-01,4.78,4.78,4.55,4.69,55834,0
2008-02-04,4.72,5.12,4.66,5.02,75517,0
2008-02-05,5.02,5.02,4.68,4.83,68534,0
2008-02-06,4.86,5.03,4.81,4.99,60192,0
2008-02-07,4.86,5.11,4.78,5.05,98211,0
2008-02-08,5.02,5.25,4.93,5.1,77604,0
2008-02-11,5,5.22,4.9,5.12,173576,0
2008-02-12,5.02,6,4.89,5.76,204133,0
2008-02-13,5.31,5.5,5.11,5.25,250143,0
2008-02-14,5.15,5.17,5.01,5.06,245034,0
2008-02-15,5.03,5.11,4.97,5.04,52331,0
2008-02-19,5.07,5.11,5,5.07,51621,0
2008-02-20,5.07,5.07,4.84,5.04,65049,0
2008-02-21,5.04,5.06,4.87,4.97,45839,0
2008-02-22,4.94,5.1,4.87,5.06,123010,0
2008-02-25,4.95,5.08,4.87,4.99,171209,0
2008-02-26,5.02,5.4,4.96,5.21,213183,0
2008-02-27,5.1,5.2,5.02,5.02,122934,0
2008-02-28,4.99,5.12,4.84,4.87,76054,0
2008-02-29,4.89,4.97,4.81,4.85,28622,0
2008-03-03,4.88,4.94,4.65,4.74,52271,0
2008-03-04,4.75,4.84,4.5,4.57,63503,0
2008-03-05,4.54,4.58,4.28,4.38,55958,0
2008-03-06,4.36,4.36,4.14,4.14,55975,0
2008-03-07,4.17,4.25,4.05,4.1,42383,0
2008-03-10,4.07,4.09,3.82,3.82,73166,0
2008-03-11,3.87,4.01,3.71,3.79,106995,0
2008-03-12,3.76,3.91,3.74,3.85,40594,0
2008-03-13,3.64,3.83,3.58,3.74,107297,0
2008-03-14,3.67,3.9,3.65,3.81,33710,0
2008-03-17,3.67,3.72,3.52,3.59,54286,0
2008-03-18,3.66,3.8,3.61,3.65,91623,0
2008-03-19,3.65,3.65,3.35,3.43,91801,0
2008-03-20,3.37,3.42,3.26,3.34,59587,0
2008-03-24,3.29,3.42,3.22,3.26,105130,0
2008-03-25,3.23,3.68,3.23,3.5,76376,0
2008-03-26,3.52,3.61,3.48,3.51,69497,0
2008-03-27,3.5,3.58,3.5,3.5,19940,0
2008-03-28,3.54,3.54,3.38,3.39,23725,0
2008-03-31,3.33,3.39,3.18,3.25,78500,0
2008-04-01,3.32,3.32,3.22,3.3,27702,0
2008-04-02,3.25,3.4,3.21,3.39,82019,0
2008-04-03,3.37,3.45,3.35,3.43,104540,0
2008-04-04,3.37,3.44,3.35,3.41,36973,0
2008-04-07,3.34,3.4,3.28,3.35,44843,0
2008-04-08,3.28,3.44,3.2,3.38,44090,0
2008-04-09,3.32,3.49,3.28,3.47,93090,0
2008-04-10,3.43,3.44,3.25,3.3,37948,0
2008-04-11,3.22,3.32,3.22,3.3,35736,0
2008-04-14,3.33,3.33,3.23,3.26,26652,0
2008-04-15,3.24,3.3,3.22,3.25,46545,0
2008-04-16,3.31,3.39,3.25,3.26,34362,0
2008-04-17,3.28,3.34,3.27,3.27,51782,0
2008-04-18,3.28,3.36,3.27,3.3,62855,0
2008-04-21,3.33,3.35,3.31,3.32,35582,0
2008-04-22,3.34,3.34,3.25,3.3,46223,0
2008-04-23,3.28,3.31,3.22,3.25,29978,0
2008-04-24,3.24,3.3,3.2,3.3,24455,0
2008-04-25,3.28,3.32,3.28,3.32,17673,0
2008-04-28,3.35,3.35,3.21,3.27,50685,0
2008-04-29,3.24,3.28,3.22,3.24,50242,0
2008-04-30,3.25,3.43,3.25,3.32,74227,0
2008-05-01,3.32,3.34,3.13,3.13,66380,0
2008-05-02,3.17,3.26,3.16,3.25,29935,0
2008-05-05,3.27,3.29,3.2,3.27,41234,0
2008-05-06,3.23,3.69,3.22,3.66,98750,0
2008-05-07,3.49,3.49,3.29,3.35,27830,0
2008-05-08,3.31,3.68,3.31,3.67,43838,0
2008-05-09,3.57,4,3.49,4,88604,0
2008-05-12,3.94,4,3.31,3.87,125852,0
2008-05-13,3.38,3.68,3.31,3.68,152497,0
2008-05-14,3.62,3.63,3.45,3.5,56288,0
2008-05-15,3.5,3.68,3.47,3.48,23616,0
2008-05-16,3.47,3.48,3.24,3.26,60219,0
2008-05-19,3.3,3.59,3.28,3.53,115882,0
2008-05-20,3.5,4.51,3.45,4.51,371052,0
2008-05-21,4.15,4.24,3.94,4.1,158987,0
2008-05-22,4.08,4.51,3.95,4.1,146368,0
2008-05-23,4.12,4.39,3.93,4.29,164230,0
2008-05-27,4.14,4.35,3.39,3.89,337049,0
2008-05-28,3.87,3.9,3.5,3.69,146193,0
2008-05-29,3.66,3.95,3.66,3.94,77302,0
2008-05-30,3.93,4,3.86,4,53438,0
2008-06-02,4.03,4.07,3.85,4.07,46189,0
2008-06-03,4.06,4.06,3.91,3.95,28027,0
2008-06-04,3.93,3.94,3.77,3.85,24892,0
2008-06-05,3.78,3.92,3.78,3.85,20975,0
2008-06-06,3.87,3.95,3.79,3.79,46402,0
2008-06-09,3.81,4.06,3.45,3.69,246473,0
2008-06-10,3.6,3.87,3.6,3.74,84729,0
2008-06-11,3.76,3.76,3.63,3.66,22281,0
2008-06-12,3.65,4,3.5,3.92,207490,0
2008-06-13,3.85,4.5,3.7,4.14,356822,0
2008-06-16,4.16,4.5,3.8,4.06,454137,0
2008-06-17,4.04,4.26,3.86,4.15,189018,0
2008-06-18,4.15,4.15,3.37,3.7,325722,0
2008-06-19,3.7,3.72,3.6,3.66,40329,0
2008-06-20,3.62,3.68,3.49,3.5,49228,0
2008-06-23,3.53,3.56,3.45,3.45,25040,0
2008-06-24,3.46,3.46,3.34,3.34,126880,0
2008-06-25,3.34,3.41,3.34,3.35,21563,0
2008-06-26,3.39,3.4,3.28,3.28,39114,0
2008-06-27,3.33,3.4,3.26,3.29,26519,0
2008-06-30,3.25,3.34,3.25,3.28,20100,0
2008-07-01,3.28,3.32,3.28,3.3,15772,0
2008-07-02,3.29,3.34,3.25,3.25,11533,0
2008-07-03,3.26,3.26,3.25,3.25,8788,0
2008-07-07,3.33,3.39,3.25,3.38,40540,0
2008-07-08,3.26,3.3,3.15,3.25,29814,0
2008-07-09,3.25,3.29,3.21,3.21,22971,0
2008-07-10,3.21,3.25,3.21,3.22,16035,0
2008-07-11,3.26,3.27,3.17,3.27,14250,0
2008-07-14,3.24,3.24,2.88,2.97,65176,0
2008-07-15,2.76,2.92,2.68,2.75,32401,0
2008-07-16,2.71,2.77,2.66,2.7,41367,0
2008-07-17,2.75,2.85,2.55,2.62,47366,0
2008-07-18,2.69,3,2.69,2.98,58525,0
2008-07-21,3,3,2.71,2.91,33838,0
2008-07-22,2.94,3.02,2.91,3,22688,0
2008-07-23,3,3,2.98,2.99,9680,0
2008-07-24,2.98,2.98,2.83,2.85,47895,0
2008-07-25,2.82,2.94,2.81,2.84,14990,0
2008-07-28,2.81,2.95,2.81,2.95,36529,0
2008-07-29,2.91,3,2.79,3,12020,0
2008-07-30,2.94,3,2.91,2.97,19575,0
2008-07-31,2.9,3,2.88,2.97,14275,0
2008-08-01,2.95,3.39,2.19,2.95,790162,0
2008-08-04,2.86,3,2.76,3,31285,0
2008-08-05,2.97,3.02,2.89,3,28063,0
2008-08-06,2.97,3.02,2.93,3,25994,0
2008-08-07,2.96,3.11,2.82,3.11,41060,0
2008-08-08,2.98,3.17,2.81,3.12,38299,0
2008-08-11,3.05,3.12,2.86,3.12,41033,0
2008-08-12,3.05,3.05,2.79,3.03,34251,0
2008-08-13,2.98,2.98,2.8,2.96,9515,0
2008-08-14,2.91,2.94,2.78,2.88,13947,0
2008-08-15,2.84,2.92,2.84,2.88,9458,0
2008-08-18,2.92,2.92,2.72,2.78,19760,0
2008-08-19,2.75,2.75,2.58,2.6,26935,0
2008-08-20,2.56,2.63,2.56,2.59,17072,0
2008-08-21,2.57,2.8,2.4,2.66,50295,0
2008-08-22,2.63,2.73,2.57,2.67,11410,0
2008-08-25,2.6,3.12,2.51,2.78,38633,0
2008-08-26,2.69,2.69,2.5,2.54,40770,0
2008-08-27,2.57,2.63,2.53,2.58,15900,0
2008-08-28,2.55,2.63,2.55,2.63,5718,0
2008-08-29,2.6,2.61,2.53,2.53,13888,0
2008-09-02,2.58,2.62,2.1,2.51,74943,0
2008-09-03,2.53,3,2.31,2.65,182591,0
2008-09-04,2.6,2.83,2.32,2.49,206529,0
2008-09-05,2.52,2.9,2.3,2.31,413993,0
2008-09-08,2.39,2.59,2.38,2.45,133575,0
2008-09-09,2.56,2.64,2.32,2.44,151708,0
2008-09-10,2.5,2.75,2.5,2.53,247157,0
2008-09-11,2.57,2.58,2.45,2.51,20884,0
2008-09-12,2.51,2.55,2.39,2.45,75239,0
2008-09-15,2.38,2.46,2.24,2.24,20973,0
2008-09-16,2.3,2.45,2.3,2.34,60484,0
2008-09-17,2.4,2.53,1.85,1.89,165976,0
2008-09-18,2.05,2.26,1.86,1.88,54177,0
2008-09-19,2,2.24,1.88,2.1,174976,0
2008-09-22,2.26,2.4,2.13,2.14,41871,0
2008-09-23,2.2,2.21,2.1,2.16,14374,0
2008-09-24,2.13,2.24,2.12,2.12,13875,0
2008-09-25,2.11,2.29,2.11,2.15,193933,0
2008-09-26,2.18,2.23,2.05,2.14,44532,0
2008-09-29,2.04,2.13,1.94,2.04,29686,0
2008-09-30,2,2.23,2,2.1,42824,0
2008-10-01,2.22,2.25,2.01,2.18,65682,0
2008-10-02,2.15,2.21,2.14,2.18,47852,0
2008-10-03,2.13,2.13,1.95,2.06,54506,0
2008-10-06,1.97,2.05,1.63,1.74,184583,0
2008-10-07,1.91,1.91,1.55,1.62,185307,0
2008-10-08,1.51,1.7,1.51,1.55,38838,0
2008-10-09,1.65,1.88,1.41,1.44,118013,0
2008-10-10,1.4,1.5,1.32,1.48,68654,0
2008-10-13,1.57,1.75,1.57,1.68,35249,0
2008-10-14,1.8,1.89,1.72,1.89,71701,0
2008-10-15,1.8,2.01,1.8,2.01,39296,0
2008-10-16,1.94,1.94,1.68,1.71,86359,0
2008-10-17,1.73,1.73,1.52,1.7,33819,0
2008-10-20,1.84,1.86,1.65,1.77,23541,0
2008-10-21,1.72,1.8,1.48,1.74,86442,0
2008-10-22,1.74,1.78,1.41,1.73,136071,0
2008-10-23,1.75,1.75,1.11,1.3,225800,0
2008-10-24,1.29,1.29,0.89,1.21,60153,0
2008-10-27,1.23,1.23,0.8,0.95,109452,0
2008-10-28,0.91,1.05,0.6,0.83,192907,0
2008-10-29,0.9,1.07,0.83,1.01,99825,0
2008-10-30,1.05,1.15,0.9,1.15,40435,0
2008-10-31,1.17,1.29,1.16,1.2,49513,0
2008-11-03,1.23,1.45,1.19,1.43,55251,0
2008-11-04,1.45,1.58,1.42,1.42,61070,0
2008-11-05,1.45,1.7,1.42,1.65,112803,0
2008-11-06,1.51,1.53,1.17,1.3,98690,0
2008-11-07,1.25,1.5,1.25,1.29,64486,0
2008-11-10,1.4,1.4,1.17,1.2,114825,0
2008-11-11,1.24,1.24,0.8,0.99,342910,0
2008-11-12,1.07,1.15,0.96,1.15,143335,0
2008-11-13,1.11,1.15,1.03,1.06,50100,0
2008-11-14,1.03,1.14,1.03,1.14,62910,0
2008-11-17,1.12,1.17,1.09,1.12,41816,0
2008-11-18,1.12,1.14,1.1,1.12,14380,0
2008-11-19,1.09,1.13,1,1,42499,0
2008-11-20,1,1,0.86,0.93,29878,0
2008-11-21,0.92,0.98,0.81,0.91,56257,0
2008-11-24,0.87,0.99,0.84,0.9,4764,0
2008-11-25,0.95,0.95,0.83,0.93,23025,0
2008-11-26,0.91,0.97,0.87,0.91,10400,0
2008-11-28,0.92,0.97,0.87,0.95,14250,0
2008-12-01,0.97,0.97,0.86,0.86,369262,0
2008-12-02,0.86,0.96,0.85,0.87,6390,0
2008-12-03,0.86,1.19,0.86,0.9,21255,0
2008-12-04,0.95,1.06,0.95,1.03,46419,0
2008-12-05,1.06,1.07,0.9,0.91,16725,0
2008-12-08,0.9,0.96,0.9,0.91,29140,0
2008-12-09,0.86,0.91,0.85,0.9,32317,0
2008-12-10,0.87,1.01,0.85,0.94,6005,0
2008-12-11,0.99,1,0.94,1,21826,0
2008-12-12,1,1.1,0.87,1.06,36873,0
2008-12-15,1.1,1.1,0.91,1.06,16860,0
2008-12-16,1.1,1.2,0.97,1.2,42556,0
2008-12-17,1.2,1.2,1.08,1.12,19640,0
2008-12-18,1.19,1.22,1.02,1.02,23486,0
2008-12-19,1.07,1.11,1.01,1.02,20525,0
2008-12-22,1.02,1.42,0.95,1.38,72365,0
2008-12-23,1.24,1.24,1.11,1.2,8987,0
2008-12-24,1.19,1.2,1.15,1.18,27178,0
2008-12-26,1.14,1.15,1.1,1.14,51750,0
2008-12-29,1.14,1.2,0.96,1.06,35345,0
2008-12-30,1.02,1.15,1.02,1.04,49905,0
2008-12-31,1,1.09,1,1.02,38556,0
2009-01-02,1.1,1.15,1.1,1.1,19400,0
2009-01-05,1.09,1.45,1.09,1.35,82367,0
2009-01-06,1.32,1.48,1.32,1.4,37415,0
2009-01-07,1.42,1.42,1.31,1.33,19685,0
2009-01-08,1.39,1.39,1.2,1.31,10569,0
2009-01-09,1.26,1.74,1.26,1.57,125118,0
2009-01-12,1.52,1.65,1.34,1.63,71027,0
2009-01-13,1.58,1.68,1.5,1.5,18875,0
2009-01-14,1.4,1.62,1.4,1.44,59770,0
2009-01-15,1.48,1.51,1.45,1.46,22597,0
2009-01-16,1.54,1.72,1.54,1.65,90200,0
2009-01-20,1.67,1.67,1.5,1.5,18445,0
2009-01-21,1.51,1.71,1.5,1.58,73054,0
2009-01-22,1.62,1.67,1.56,1.6,19197,0
2009-01-23,1.6,1.62,1.53,1.53,16881,0
2009-01-26,1.58,1.61,1.5,1.55,20980,0
2009-01-27,1.59,1.69,1.59,1.69,7692,0
2009-01-28,1.69,1.69,1.62,1.67,18845,0
2009-01-29,1.6,1.68,1.6,1.68,18103,0
2009-01-30,1.68,1.69,1.64,1.64,17671,0
2009-02-02,1.55,1.7,1.55,1.7,11565,0
2009-02-03,1.7,1.7,1.6,1.65,23496,0
2009-02-04,1.68,1.7,1.65,1.66,8160,0
2009-02-05,1.66,1.67,1.64,1.67,23470,0
2009-02-06,1.65,1.67,1.6,1.66,22945,0
2009-02-09,1.65,1.72,1.65,1.67,18446,0
2009-02-10,1.65,1.7,1.65,1.65,9081,0
2009-02-11,1.67,1.68,1.65,1.68,2720,0
2009-02-12,1.65,1.7,1.62,1.7,4208,0
2009-02-13,1.58,1.81,1.58,1.81,34610,0
2009-02-17,1.65,1.75,1.56,1.71,28555,0
2009-02-18,1.65,1.74,1.65,1.73,19918,0
2009-02-19,1.67,1.71,1.65,1.65,23345,0
2009-02-20,1.65,1.69,1.6,1.6,25284,0
2009-02-23,1.6,1.73,1.55,1.72,36453,0
2009-02-24,1.69,1.7,1.6,1.65,45237,0
2009-02-25,1.6,1.69,1.55,1.61,22118,0
2009-02-26,1.63,1.67,1.62,1.62,7374,0
2009-02-27,1.66,1.66,1.6,1.65,11613,0
2009-03-02,1.53,1.66,1.47,1.5,21260,0
2009-03-03,1.47,1.52,1.47,1.49,16000,0
2009-03-04,1.49,1.52,1.49,1.5,3954,0
2009-03-05,1.47,1.47,1.38,1.4,12072,0
2009-03-06,1.37,1.53,1.35,1.42,46574,0
2009-03-09,1.45,1.45,1.39,1.42,1766,0
2009-03-10,1.39,1.44,1.31,1.41,15077,0
2009-03-11,1.29,1.49,1.29,1.38,15482,0
2009-03-12,1.43,1.47,1.32,1.4,4006,0
2009-03-13,1.5,1.5,1.33,1.45,43431,0
2009-03-16,1.45,1.45,1.3,1.33,26274,0
2009-03-17,1.33,1.38,1.27,1.28,26665,0
2009-03-18,1.37,1.37,1.26,1.27,9349,0
2009-03-19,1.36,1.36,1.29,1.29,8011,0
2009-03-20,1.35,1.35,1.23,1.33,12157,0
2009-03-23,1.35,1.44,1.32,1.44,48513,0
2009-03-24,1.38,1.58,1.35,1.35,16695,0
2009-03-25,1.36,1.44,1.3,1.38,8522,0
2009-03-26,1.44,1.6,1.3,1.6,20234,0
2009-03-27,1.52,1.58,1.4,1.52,19917,0
2009-03-30,1.52,1.57,1.3,1.57,16027,0
2009-03-31,1.53,1.55,1.35,1.55,21532,0
2009-04-01,1.41,1.55,1.41,1.55,7600,0
2009-04-02,1.55,1.55,1.47,1.49,10165,0
2009-04-03,1.49,1.53,1.41,1.47,6506,0
2009-04-06,1.51,1.54,1.47,1.51,15600,0
2009-04-07,1.53,1.53,1.4,1.51,27588,0
2009-04-08,1.4,1.53,1.4,1.5,21230,0
2009-04-09,1.46,1.51,1.45,1.49,14904,0
2009-04-13,1.48,1.5,1.39,1.47,24232,0
2009-04-14,1.5,1.53,1.37,1.51,15075,0
2009-04-15,1.53,1.55,1.49,1.55,5859,0
2009-04-16,1.51,1.55,1.42,1.53,26210,0
2009-04-17,1.53,1.57,1.51,1.57,26135,0
2009-04-20,1.5,1.6,1.49,1.6,13730,0
2009-04-21,1.53,1.54,1.45,1.51,27906,0
2009-04-22,1.51,1.59,1.46,1.49,326791,0
2009-04-23,1.49,1.57,1.45,1.54,178337,0
2009-04-24,1.52,1.8,1.52,1.71,453960,0
2009-04-27,1.66,1.82,1.56,1.73,70483,0
2009-04-28,1.66,1.94,1.64,1.9,54287,0
2009-04-29,1.89,2,1.87,2,76620,0
2009-04-30,2.09,2.67,2.09,2.51,108930,0
2009-05-01,2.55,2.9,2.4,2.53,74223,0
2009-05-04,2.5,2.5,2.2,2.24,53905,0
2009-05-05,2.41,2.52,2.31,2.49,55121,0
2009-05-06,2.58,2.66,2.3,2.59,46977,0
2009-05-07,2.56,2.58,2.3,2.42,45032,0
2009-05-08,2.31,2.5,2.31,2.5,16698,0
2009-05-11,2.4,2.48,2.4,2.46,38243,0
2009-05-12,2.43,2.5,2.03,2.28,47755,0
2009-05-13,2.31,2.31,2.05,2.1,16600,0
2009-05-14,2.07,2.09,2,2.01,9659,0
2009-05-15,2,2.06,2,2.03,10125,0
2009-05-18,2.11,2.36,2.11,2.29,37310,0
2009-05-19,2.37,2.37,2.22,2.27,33924,0
2009-05-20,2.35,2.41,2.14,2.28,33922,0
2009-05-21,2.33,2.47,2.3,2.47,13695,0
2009-05-22,2.48,2.55,2.24,2.55,45355,0
2009-05-26,2.45,2.56,2.26,2.56,44609,0
2009-05-27,2.4,2.47,2.35,2.37,27839,0
2009-05-28,2.43,2.45,2.3,2.37,14819,0
2009-05-29,2.36,2.56,2.28,2.56,64582,0
2009-06-01,2.5,2.51,2.33,2.46,54804,0
2009-06-02,2.51,2.51,2.37,2.43,16631,0
2009-06-03,2.39,2.39,2.32,2.34,11214,0
2009-06-04,2.33,2.54,2.3,2.54,27095,0
2009-06-05,2.5,2.5,2.47,2.47,3747,0
2009-06-08,2.41,2.55,2.39,2.55,64331,0
2009-06-09,2.52,2.96,2.46,2.96,163120,0
2009-06-10,2.83,2.95,2.8,2.87,45250,0
2009-06-11,2.78,3.34,2.54,3.04,327661,0
2009-06-12,2.85,2.95,2.69,2.83,44885,0
2009-06-15,2.71,2.87,2.6,2.75,29955,0
2009-06-16,2.62,2.88,2.61,2.8,27848,0
2009-06-17,2.85,2.89,2.79,2.87,34854,0
2009-06-18,2.78,2.91,2.75,2.91,65476,0
2009-06-19,2.81,2.91,2.71,2.89,28910,0
2009-06-22,2.75,2.95,2.59,2.95,21266,0
2009-06-23,2.86,2.86,2.75,2.76,10033,0
2009-06-24,2.72,2.82,2.46,2.64,25640,0
2009-06-25,2.57,2.86,2.57,2.63,10959,0
2009-06-26,2.7,2.9,2.69,2.9,14895,0
2009-06-29,2.82,2.85,2.66,2.66,11169,0
2009-06-30,2.68,3.1,2.61,2.98,172803,0
2009-07-01,2.85,3.05,2.8,3,187770,0
2009-07-02,2.87,2.97,2.64,2.8,25405,0
2009-07-06,2.79,2.79,2.75,2.76,20062,0
2009-07-07,2.72,2.75,2.55,2.74,33557,0
2009-07-08,2.68,2.77,2.63,2.74,64712,0
2009-07-09,2.73,2.84,2.65,2.84,18178,0
2009-07-10,2.89,2.9,2.7,2.73,11351,0
2009-07-13,2.68,2.74,2.63,2.74,3910,0
2009-07-14,2.72,2.87,2.72,2.85,75111,0
2009-07-15,2.84,2.93,2.83,2.88,204463,0
2009-07-16,2.9,2.96,2.87,2.94,47486,0
2009-07-17,2.96,2.96,2.82,2.85,6389,0
2009-07-20,2.9,2.99,2.87,2.92,51455,0
2009-07-21,2.9,3.02,2.89,2.97,89640,0
2009-07-22,2.91,3.07,2.85,3.05,21185,0
2009-07-23,2.95,3.01,2.85,3,34761,0
2009-07-24,2.93,3.03,2.93,2.99,25200,0
2009-07-27,2.9,3.17,2.9,3.14,50259,0
2009-07-28,3.04,3.32,3.01,3.3,109300,0
2009-07-29,3.33,3.33,3.13,3.17,63142,0
2009-07-30,3.15,3.3,3.08,3.14,75326,0
2009-07-31,3.1,3.2,3.01,3.1,19460,0
2009-08-03,3.15,3.19,3.05,3.11,39225,0
2009-08-04,3.1,3.2,3.08,3.16,60200,0
2009-08-05,3.12,3.2,3.12,3.2,37278,0
2009-08-06,3.1,3.1,3.03,3.1,51015,0
2009-08-07,3.15,3.2,3.09,3.16,33717,0
2009-08-10,3.09,3.22,2.85,2.9,115937,0
2009-08-11,2.89,2.89,2.81,2.82,47382,0
2009-08-12,2.86,2.95,2.8,2.86,68052,0
2009-08-13,2.85,2.9,2.84,2.87,34645,0
2009-08-14,2.88,2.88,2.76,2.81,12238,0
2009-08-17,2.85,2.95,2.78,2.95,22316,0
2009-08-18,2.92,2.95,2.75,2.81,55114,0
2009-08-19,2.8,2.91,2.75,2.86,65415,0
2009-08-20,2.89,2.99,2.82,2.95,188939,0
2009-08-21,2.95,3,2.91,3,85293,0
2009-08-24,2.97,3.02,2.86,2.91,22410,0
2009-08-25,2.9,2.96,2.82,2.94,10568,0
2009-08-26,2.9,2.94,2.79,2.88,158573,0
2009-08-27,2.95,2.95,2.82,2.87,43881,0
2009-08-28,2.92,2.98,2.85,2.91,27336,0
2009-08-31,2.94,2.94,2.86,2.87,6151,0
2009-09-01,2.94,2.94,2.76,2.91,24000,0
2009-09-02,2.87,2.87,2.72,2.76,104429,0
2009-09-03,2.78,2.78,2.69,2.75,22432,0
2009-09-04,2.73,2.73,2.55,2.65,64940,0
2009-09-08,2.73,2.77,2.67,2.68,14733,0
2009-09-09,2.68,2.82,2.6,2.67,42895,0
2009-09-10,2.72,2.76,2.63,2.74,19185,0
2009-09-11,2.75,2.95,2.75,2.95,44944,0
2009-09-14,2.95,2.95,2.89,2.92,10162,0
2009-09-15,2.95,3,2.82,2.88,24248,0
2009-09-16,2.99,2.99,2.9,2.98,24374,0
2009-09-17,2.95,2.99,2.85,2.9,18886,0
2009-09-18,2.97,3,2.9,3,36330,0
2009-09-21,2.9,3,2.9,2.9,13600,0
2009-09-22,2.88,2.91,2.77,2.85,16685,0
2009-09-23,2.85,2.97,2.78,2.97,25789,0
2009-09-24,2.92,2.92,2.85,2.9,15653,0
2009-09-25,2.83,2.87,2.75,2.86,50624,0
2009-09-28,2.83,2.87,2.76,2.8,7818,0
2009-09-29,2.79,2.9,2.79,2.9,10185,0
2009-09-30,2.83,2.92,2.79,2.9,15303,0
2009-10-01,2.84,2.84,2.78,2.78,64844,0
2009-10-02,2.72,2.77,2.7,2.73,19076,0
2009-10-05,2.66,2.83,2.65,2.75,147961,0
2009-10-06,2.74,2.85,2.7,2.85,218883,0
2009-10-07,2.85,2.99,2.85,2.99,181669,0
2009-10-08,2.99,3.12,2.99,3.12,83330,0
2009-10-09,3.1,3.16,3.07,3.16,36949,0
2009-10-12,3.17,3.2,3.16,3.16,44308,0
2009-10-13,3.15,3.19,3.01,3.01,23060,0
2009-10-14,3.09,3.16,3.07,3.16,17125,0
2009-10-15,3.16,3.16,3,3.11,63949,0
2009-10-16,3.1,3.15,3.1,3.1,15876,0
2009-10-19,3.08,3.12,3.08,3.1,10490,0
2009-10-20,3.07,3.1,2.99,3.03,50558,0
2009-10-21,3,3.04,3,3,124685,0
2009-10-22,2.97,3.1,2.96,3.04,48583,0
2009-10-23,3.08,3.08,2.99,2.99,26700,0
2009-10-26,2.97,3.01,2.97,3,20940,0
2009-10-27,2.98,2.99,2.96,2.96,15500,0
2009-10-28,2.96,2.96,2.86,2.88,44525,0
2009-10-29,2.9,2.92,2.85,2.85,9202,0
2009-10-30,2.86,2.96,2.86,2.87,1828,0
2009-11-02,2.95,2.95,2.77,2.81,27630,0
2009-11-03,2.79,2.98,2.74,2.98,9949,0
2009-11-04,2.93,2.95,2.86,2.9,6950,0
2009-11-05,2.88,2.92,2.84,2.92,10650,0
2009-11-06,2.94,2.95,2.88,2.92,5325,0
2009-11-09,2.9,2.9,2.81,2.85,16157,0
2009-11-10,2.85,2.91,2.77,2.85,14204,0
2009-11-11,2.85,2.9,2.8,2.89,4290,0
2009-11-12,2.83,2.92,2.83,2.91,16902,0
2009-11-13,2.88,2.9,2.84,2.85,9788,0
2009-11-16,2.84,2.84,2.81,2.82,4390,0
2009-11-17,2.77,2.85,2.77,2.8,3394,0
2009-11-18,2.75,2.82,2.75,2.8,17887,0
2009-11-19,2.81,2.81,2.7,2.7,29200,0
2009-11-20,2.7,2.75,2.57,2.75,21515,0
2009-11-23,2.83,2.84,2.58,2.79,16110,0
2009-11-24,2.79,2.79,2.61,2.7,15885,0
2009-11-25,2.67,2.7,2.65,2.65,5307,0
2009-11-27,2.65,2.66,2.52,2.52,8890,0
2009-11-30,2.52,2.67,2.52,2.55,41328,0
2009-12-01,2.62,2.62,2.47,2.5,261710,0
2009-12-02,2.5,2.52,2.47,2.5,9232,0
2009-12-03,2.5,2.51,2.2,2.21,81496,0
2009-12-04,2.23,2.39,2.22,2.27,51295,0
2009-12-07,2.32,2.38,2.29,2.3,12368,0
2009-12-08,2.31,2.31,2.25,2.27,8023,0
2009-12-09,2.35,2.36,2.21,2.28,63334,0
2009-12-10,2.3,2.31,2.22,2.29,11905,0
2009-12-11,2.49,2.5,2.2,2.2,190127,0
2009-12-14,2.33,2.34,2.11,2.21,155406,0
2009-12-15,2.25,2.42,2.19,2.19,82434,0
2009-12-16,2.3,2.44,2.28,2.44,118510,0
2009-12-17,2.45,2.45,2.34,2.34,36809,0
2009-12-18,2.35,2.4,2.34,2.36,38073,0
2009-12-21,2.42,2.42,2.34,2.34,66132,0
2009-12-22,2.36,2.46,2.35,2.45,61300,0
2009-12-23,2.41,2.67,2.38,2.67,56677,0
2009-12-24,2.68,2.7,2.58,2.69,20700,0
2009-12-28,2.6,2.65,2.44,2.65,74233,0
2009-12-29,2.63,2.63,2.51,2.52,39383,0
2009-12-30,2.55,2.57,2.5,2.57,24160,0
2009-12-31,2.58,2.69,2.53,2.69,15647,0
2010-01-04,2.64,2.64,2.55,2.6,29828,0
2010-01-05,2.6,2.6,2.5,2.5,36736,0
2010-01-06,2.53,2.57,2.5,2.53,6030,0
2010-01-07,2.56,2.56,2.49,2.49,15785,0
2010-01-08,2.48,2.54,2.48,2.54,10430,0
2010-01-11,2.55,2.6,2.55,2.57,19023,0
2010-01-12,2.55,2.55,2.5,2.54,14256,0
2010-01-13,2.5,2.54,2.49,2.5,45395,0
2010-01-14,2.51,2.51,2.5,2.51,15060,0
2010-01-15,2.5,2.55,2.44,2.54,38870,0
2010-01-19,2.51,2.58,2.46,2.5,26098,0
2010-01-20,2.44,2.48,2.37,2.39,30075,0
2010-01-21,2.39,2.41,2.35,2.35,23132,0
2010-01-22,2.35,2.39,2.23,2.34,36622,0
2010-01-25,2.31,2.65,2.26,2.6,89204,0
2010-01-26,2.47,2.67,2.43,2.63,37569,0
2010-01-27,2.59,2.59,2.51,2.57,12276,0
2010-01-28,2.53,2.6,2.5,2.6,16238,0
2010-01-29,2.51,2.57,2.45,2.51,20553,0
2010-02-01,2.47,2.49,2.42,2.49,4370,0
2010-02-02,2.39,2.56,2.39,2.56,10200,0
2010-02-03,2.5,2.5,2.44,2.49,8925,0
2010-02-04,2.45,2.45,2.4,2.44,5468,0
2010-02-05,2.4,2.52,2.4,2.5,10557,0
2010-02-08,2.45,2.54,2.4,2.5,16793,0
2010-02-09,2.46,2.57,2.44,2.54,11557,0
2010-02-10,2.48,2.51,2.39,2.45,53620,0
2010-02-11,2.45,2.5,2.42,2.45,5356,0
2010-02-12,2.48,2.48,2.42,2.42,2474,0
2010-02-16,2.44,2.59,2.43,2.55,27985,0
2010-02-17,2.52,2.52,2.43,2.45,21454,0
2010-02-18,2.5,2.5,2.46,2.48,6612,0
2010-02-19,2.48,2.5,2.45,2.5,9368,0
2010-02-22,2.5,2.5,2.45,2.48,7509,0
2010-02-23,2.43,2.5,2.43,2.5,2723,0
2010-02-24,2.45,2.46,2.42,2.45,24869,0
2010-02-25,2.42,2.42,2.4,2.4,2750,0
2010-02-26,2.42,2.47,2.4,2.47,3100,0
2010-03-01,2.47,2.47,2.33,2.36,15731,0
2010-03-02,2.39,2.41,2.35,2.37,33690,0
2010-03-03,2.37,2.45,2.37,2.45,8447,0
2010-03-04,2.4,2.4,2.38,2.38,5600,0
2010-03-05,2.42,2.45,2.38,2.43,7570,0
2010-03-08,2.4,2.41,2.26,2.39,101508,0
2010-03-09,2.3,2.41,2.29,2.36,27775,0
2010-03-10,2.32,2.44,2.29,2.32,53985,0
2010-03-11,2.29,2.35,2.29,2.3,44149,0
2010-03-12,2.36,2.37,2.29,2.35,19670,0
2010-03-15,2.34,2.37,2.25,2.27,56331,0
2010-03-16,2.31,2.32,2.26,2.3,50736,0
2010-03-17,2.38,2.39,2.28,2.29,86481,0
2010-03-18,2.32,2.36,2.29,2.36,25583,0
2010-03-19,2.35,2.46,2.29,2.4,769879,0
2010-03-22,2.48,2.49,2.37,2.44,29826,0
2010-03-23,2.45,2.49,2.43,2.43,103440,0
2010-03-24,2.44,2.59,2.44,2.56,111801,0
2010-03-25,2.57,2.59,2.5,2.56,53223,0
2010-03-26,2.53,2.6,2.53,2.56,30916,0
2010-03-29,2.56,2.57,2.48,2.52,69813,0
2010-03-30,2.52,2.52,2.4,2.5,50795,0
2010-03-31,2.45,2.51,2.45,2.5,25042,0
2010-04-01,2.49,2.52,2.48,2.51,16934,0
2010-04-05,2.54,2.57,2.48,2.53,121602,0
2010-04-06,2.49,2.55,2.49,2.5,76780,0
2010-04-07,2.51,2.52,2.48,2.51,17017,0
2010-04-08,2.52,2.55,2.47,2.54,12714,0
2010-04-09,2.52,2.56,2.49,2.5,32200,0
2010-04-12,2.52,2.56,2.49,2.51,43615,0
2010-04-13,2.51,2.52,2.49,2.52,17372,0
2010-04-14,2.56,2.56,2.49,2.5,56564,0
2010-04-15,2.52,2.53,2.48,2.51,55937,0
2010-04-16,2.48,2.55,2.48,2.51,78807,0
2010-04-19,2.53,2.53,2.49,2.52,33084,0
2010-04-20,2.58,2.69,2.58,2.63,90373,0
2010-04-21,2.69,2.73,2.61,2.68,65774,0
2010-04-22,2.71,2.73,2.65,2.67,68916,0
2010-04-23,2.67,2.73,2.64,2.7,83801,0
2010-04-26,2.72,2.76,2.65,2.71,95928,0
2010-04-27,2.7,2.72,2.66,2.66,14153,0
2010-04-28,2.62,2.67,2.59,2.64,46145,0
2010-04-29,2.65,2.69,2.6,2.69,37122,0
2010-04-30,2.66,2.7,2.64,2.65,42388,0
2010-05-03,2.63,2.69,2.54,2.65,81957,0
2010-05-04,2.68,2.68,2.54,2.66,84503,0
2010-05-05,2.66,2.75,2.63,2.74,156583,0
2010-05-06,2.68,2.77,2.55,2.55,108038,0
2010-05-07,2.58,2.6,2.43,2.52,79447,0
2010-05-10,2.65,2.67,2.5,2.56,36057,0
2010-05-11,2.53,2.58,2.46,2.55,31477,0
2010-05-12,2.48,2.52,2.46,2.48,32542,0
2010-05-13,2.51,2.53,2.48,2.51,9243,0
2010-05-14,2.5,2.52,2.46,2.48,13775,0
2010-05-17,2.48,2.48,2.4,2.41,27049,0
2010-05-18,2.4,2.53,2.4,2.5,12000,0
2010-05-19,2.47,2.49,2.43,2.49,13255,0
2010-05-20,2.46,2.46,2.35,2.35,37351,0
2010-05-21,2.35,2.46,2.32,2.34,65300,0
2010-05-24,2.43,2.43,2.3,2.32,55191,0
2010-05-25,2.3,2.3,2.2,2.23,76202,0
2010-05-26,2.23,2.36,2.15,2.23,25258,0
2010-05-27,2.22,2.33,2.22,2.3,135103,0
2010-05-28,2.26,2.37,2.26,2.3,20212,0
2010-06-01,2.35,2.35,2.21,2.25,28711,0
2010-06-02,2.22,2.25,2.17,2.23,24650,0
2010-06-03,2.19,2.25,2.19,2.25,14372,0
2010-06-04,2.25,2.25,2.2,2.25,12661,0
2010-06-07,2.22,2.22,2.16,2.22,15518,0
2010-06-08,2.19,2.21,2.16,2.2,18102,0
2010-06-09,2.17,2.2,2.17,2.18,7250,0
2010-06-10,2.19,2.25,2.18,2.25,13583,0
2010-06-11,2.25,2.25,2.19,2.25,17805,0
2010-06-14,2.25,2.32,2.25,2.29,16470,0
2010-06-15,2.3,2.31,2.2,2.21,8009,0
2010-06-16,2.25,2.35,2.25,2.29,8700,0
2010-06-17,2.34,2.34,2.22,2.22,13288,0
2010-06-18,2.21,2.24,2.2,2.2,24196,0
2010-06-21,2.22,2.34,2.21,2.29,30327,0
2010-06-22,2.31,2.31,2.17,2.17,14771,0
2010-06-23,2.17,2.19,2.14,2.14,7119,0
2010-06-24,2.16,2.26,2.13,2.17,32755,0
2010-06-25,2.17,2.27,2.13,2.13,21446,0
2010-06-28,2.17,2.23,2.11,2.11,18971,0
2010-06-29,2.12,2.16,2.11,2.11,21106,0
2010-06-30,2.11,2.17,2.11,2.14,14000,0
2010-07-01,2.12,2.18,2.11,2.11,14700,0
2010-07-02,2.17,2.17,2.11,2.13,8991,0
2010-07-06,2.13,2.14,2.11,2.11,18359,0
2010-07-07,2.12,2.12,2.05,2.05,35748,0
2010-07-08,2.09,2.1,2.06,2.08,52389,0
2010-07-09,2.09,2.1,2.05,2.09,39414,0
2010-07-12,2.1,2.1,2.05,2.09,3481,0
2010-07-13,2.07,2.12,2.02,2.03,49034,0
2010-07-14,2.03,2.08,2.02,2.04,4944,0
2010-07-15,2.02,2.11,2.02,2.05,46502,0
2010-07-16,2.05,2.06,2.02,2.05,31088,0
2010-07-19,2.04,2.05,2.02,2.05,27940,0
2010-07-20,2.02,2.07,2.02,2.07,12850,0
2010-07-21,2.07,2.13,2.04,2.09,14200,0
2010-07-22,2.08,2.12,2.08,2.11,15849,0
2010-07-23,2.1,2.1,2.07,2.08,3600,0
2010-07-26,2.08,2.11,2.06,2.11,40062,0
2010-07-27,2.13,2.17,2.06,2.17,20921,0
2010-07-28,2.17,2.19,2.12,2.19,21084,0
2010-07-29,2.2,2.2,2.07,2.15,82223,0
2010-07-30,2.14,2.15,2.12,2.15,12492,0
2010-08-02,2.14,2.16,2.1,2.1,26400,0
2010-08-03,2.12,2.14,2.06,2.11,50319,0
2010-08-04,2.1,2.11,2.02,2.05,56026,0
2010-08-05,2.07,2.11,2.07,2.09,9170,0
2010-08-06,2.07,2.22,2.07,2.09,24526,0
2010-08-09,2.25,2.25,2.12,2.12,6450,0
2010-08-10,2.15,2.23,2.12,2.13,40053,0
2010-08-11,2.15,2.18,2.05,2.1,19030,0
2010-08-12,2.08,2.12,2.08,2.1,7600,0
2010-08-13,2.13,2.13,2.1,2.12,17645,0
2010-08-16,2.11,2.11,2.08,2.11,21630,0
2010-08-17,2.09,2.16,2.09,2.16,4658,0
2010-08-18,2.12,2.15,2.02,2.14,28096,0
2010-08-19,2.1,2.16,2.1,2.15,6990,0
2010-08-20,2.13,2.2,2.1,2.2,111723,0
2010-08-23,2.17,2.19,2.15,2.17,8740,0
2010-08-24,2.14,2.14,2.09,2.11,29250,0
2010-08-25,2.05,2.07,2.01,2.02,234086,0
2010-08-26,2.01,2.1,2.01,2.06,50379,0
2010-08-27,2.09,2.09,2,2.01,41694,0
2010-08-30,2.02,2.04,1.93,2,52151,0
2010-08-31,1.99,2,1.9,1.92,33831,0
2010-09-01,1.91,1.97,1.91,1.93,70845,0
2010-09-02,1.95,1.95,1.89,1.92,85490,0
2010-09-03,1.91,2.04,1.9,2.04,39653,0
2010-09-07,2.05,2.05,1.95,2,19684,0
2010-09-08,2.03,2.05,1.99,1.99,16846,0
2010-09-09,2.02,2.05,1.98,2,8600,0
2010-09-10,2.03,2.13,1.97,1.97,10939,0
2010-09-13,2.03,2.04,1.94,1.94,16724,0
2010-09-14,1.98,2.09,1.92,1.95,16751,0
2010-09-15,1.95,2.02,1.93,1.94,37632,0
2010-09-16,1.95,2.04,1.95,2.04,37989,0
2010-09-17,2.06,2.15,2,2.15,43005,0
2010-09-20,2.15,2.17,2.08,2.08,8500,0
2010-09-21,2.09,2.12,2.09,2.11,4140,0
2010-09-22,2.12,2.15,2.05,2.1,11485,0
2010-09-23,2.09,2.1,2.05,2.05,13060,0
2010-09-24,2.1,2.16,2,2,22862,0
2010-09-27,2.03,2.11,2,2.05,6998,0
2010-09-28,2.05,2.05,2,2.04,32390,0
2010-09-29,2.02,2.06,2.02,2.02,2100,0
2010-09-30,2.02,2.07,2.02,2.06,7900,0
2010-10-01,2.06,2.12,2.03,2.06,8862,0
2010-10-04,2.07,2.07,2,2.03,4988,0
2010-10-05,2.05,2.07,2,2,9519,0
2010-10-06,2.04,2.05,2.02,2.04,8310,0
2010-10-07,2.07,2.08,2.01,2.01,21935,0
2010-10-08,2.01,2.07,2.01,2.03,26329,0
2010-10-11,2.02,2.06,2.02,2.03,12450,0
2010-10-12,2.02,2.09,2.02,2.04,38750,0
2010-10-13,2.05,2.1,2.05,2.1,22989,0
2010-10-14,2.1,2.1,2.05,2.08,12441,0
2010-10-15,2.05,2.05,2.03,2.05,9540,0
2010-10-18,2.02,2.1,2.02,2.1,25945,0
2010-10-19,2.09,2.11,2,2.01,24294,0
2010-10-20,2.09,2.19,2.02,2.02,59815,0
2010-10-21,2.06,2.16,2.05,2.08,18802,0
2010-10-22,2.15,2.16,2.05,2.07,15600,0
2010-10-25,2.12,2.17,2.11,2.16,32754,0
2010-10-26,2.17,2.17,2.02,2.06,80156,0
2010-10-27,2.09,2.15,2.06,2.14,30335,0
2010-10-28,2.16,2.16,2.1,2.1,15199,0
2010-10-29,2.13,2.14,2.09,2.12,15610,0
2010-11-01,2.13,2.19,2.12,2.18,23692,0
2010-11-02,2.25,2.45,2.21,2.44,68046,0
2010-11-03,2.43,2.43,2.28,2.41,55551,0
2010-11-04,2.41,2.44,2.35,2.36,50378,0
2010-11-05,2.33,2.45,2.3,2.4,45495,0
2010-11-08,2.38,2.46,2.34,2.42,23148,0
2010-11-09,2.45,2.48,2.37,2.45,62162,0
2010-11-10,2.45,2.45,2.3,2.41,28295,0
2010-11-11,2.42,2.42,2.36,2.4,6052,0
2010-11-12,2.38,2.4,2.29,2.35,23542,0
2010-11-15,2.37,2.39,2.31,2.37,15109,0
2010-11-16,2.35,2.35,2.22,2.34,24778,0
2010-11-17,2.3,2.32,2.24,2.27,9405,0
2010-11-18,2.25,2.35,2.22,2.34,46767,0
2010-11-19,2.29,2.34,2.26,2.34,14972,0
2010-11-22,2.34,2.38,2.3,2.38,17260,0
2010-11-23,2.35,2.36,2.3,2.32,5960,0
2010-11-24,2.32,2.37,2.31,2.34,13495,0
2010-11-26,2.32,2.37,2.32,2.37,8091,0
2010-11-29,2.3,2.34,2.3,2.3,5090,0
2010-11-30,2.27,2.3,2.25,2.25,3700,0
2010-12-01,2.28,2.37,2.28,2.35,15580,0
2010-12-02,2.32,2.41,2.28,2.41,44232,0
2010-12-03,2.39,2.46,2.35,2.45,52634,0
2010-12-06,2.43,2.45,2.38,2.44,4507,0
2010-12-07,2.4,2.47,2.38,2.43,30856,0
2010-12-08,2.43,2.45,2.38,2.41,15552,0
2010-12-09,2.42,2.42,2.4,2.42,18022,0
2010-12-10,2.42,2.47,2.35,2.42,32576,0
2010-12-13,2.39,2.44,2.36,2.44,34510,0
2010-12-14,2.45,2.45,2.36,2.41,7405,0
2010-12-15,2.33,2.38,2.28,2.36,59555,0
2010-12-16,2.34,2.36,2.27,2.35,36614,0
2010-12-17,2.35,2.4,2.31,2.4,28064,0
2010-12-20,2.29,2.4,2.25,2.35,32034,0
2010-12-21,2.39,2.45,2.37,2.42,30903,0
2010-12-22,2.44,2.49,2.42,2.49,80174,0
2010-12-23,2.47,2.49,2.46,2.49,19996,0
2010-12-27,2.5,2.5,2.45,2.46,11560,0
2010-12-28,2.46,2.49,2.41,2.41,25461,0
2010-12-29,2.37,2.48,2.36,2.42,34046,0
2010-12-30,2.39,2.49,2.39,2.45,49457,0
2010-12-31,2.43,2.49,2.43,2.44,23794,0
2011-01-03,2.5,2.64,2.49,2.59,58084,0
2011-01-04,2.62,2.71,2.55,2.62,34824,0
2011-01-05,2.61,2.61,2.5,2.5,27668,0
2011-01-06,2.55,2.57,2.5,2.5,5200,0
2011-01-07,2.56,2.56,2.48,2.48,10358,0
2011-01-10,2.55,2.57,2.49,2.51,11273,0
2011-01-11,2.51,2.61,2.51,2.57,36619,0
2011-01-12,2.6,2.66,2.58,2.61,27095,0
2011-01-13,2.59,2.61,2.55,2.57,15883,0
2011-01-14,2.61,2.66,2.55,2.59,19803,0
2011-01-18,2.65,2.79,2.61,2.69,68513,0
2011-01-19,2.76,2.76,2.5,2.57,51039,0
2011-01-20,2.56,2.6,2.54,2.55,15311,0
2011-01-21,2.55,2.61,2.53,2.6,26219,0
2011-01-24,2.56,2.59,2.53,2.56,35059,0
2011-01-25,2.56,2.6,2.52,2.57,29168,0
2011-01-26,2.59,2.6,2.55,2.58,62785,0
2011-01-27,2.57,2.62,2.52,2.54,19952,0
2011-01-28,2.54,2.57,2.48,2.57,32778,0
2011-01-31,2.57,2.57,2.55,2.56,30905,0
2011-02-01,2.55,2.56,2.55,2.55,15567,0
2011-02-02,2.55,2.56,2.47,2.49,43644,0
2011-02-03,2.52,2.59,2.49,2.57,19489,0
2011-02-04,2.59,2.6,2.54,2.54,19322,0
2011-02-07,2.57,2.61,2.54,2.6,68411,0
2011-02-08,2.61,2.67,2.6,2.67,18576,0
2011-02-09,2.69,2.77,2.61,2.62,51205,0
2011-02-10,2.61,2.74,2.55,2.66,30053,0
2011-02-11,2.6,2.67,2.51,2.56,41835,0
2011-02-14,2.75,2.8,2.6,2.69,79684,0
2011-02-15,2.76,2.76,2.69,2.7,65680,0
2011-02-16,2.77,2.8,2.72,2.76,55250,0
2011-02-18,2.77,2.8,2.74,2.78,26073,0
2011-02-22,2.79,2.8,2.69,2.71,23756,0
2011-02-23,2.73,2.77,2.65,2.65,41983,0
2011-02-24,2.65,2.66,2.53,2.53,48447,0
2011-02-25,2.68,2.68,2.53,2.55,52754,0
2011-02-28,2.56,2.69,2.54,2.6,31817,0
2011-03-01,2.58,2.62,2.56,2.56,16046,0
2011-03-02,2.63,2.63,2.57,2.58,7100,0
2011-03-03,2.62,2.64,2.59,2.6,12455,0
2011-03-04,2.62,2.65,2.62,2.64,3065,0
2011-03-07,2.65,2.72,2.64,2.71,35891,0
2011-03-08,2.74,2.81,2.7,2.79,20074,0
2011-03-09,2.8,2.87,2.73,2.86,19583,0
2011-03-10,2.91,2.95,2.75,2.82,39709,0
2011-03-11,2.85,2.87,2.68,2.75,30323,0
2011-03-14,2.75,2.86,2.7,2.82,27958,0
2011-03-15,2.68,2.75,2.57,2.75,49358,0
2011-03-16,2.72,2.79,2.65,2.79,28658,0
2011-03-17,2.79,2.87,2.74,2.79,28433,0
2011-03-18,2.85,3.05,2.75,2.96,100722,0
2011-03-21,2.94,2.95,2.81,2.91,38863,0
2011-03-22,2.88,2.93,2.84,2.93,11093,0
2011-03-23,2.95,2.96,2.89,2.95,14894,0
2011-03-24,2.95,2.96,2.9,2.94,17952,0
2011-03-25,2.93,3,2.86,2.92,23244,0
2011-03-28,2.9,2.94,2.85,2.9,23814,0
2011-03-29,2.88,3,2.87,2.98,23035,0
2011-03-30,2.95,3,2.89,2.97,30526,0
2011-03-31,3.11,3.13,2.82,2.98,98139,0
2011-04-01,2.99,3.01,2.87,2.87,21593,0
2011-04-04,2.95,2.96,2.87,2.87,25953,0
2011-04-05,2.91,2.97,2.8,2.97,30131,0
2011-04-06,2.99,3.02,2.93,3,36698,0
2011-04-07,3.22,3.7,3.04,3.37,1075222,0
2011-04-08,3.37,3.37,3,3.15,199579,0
2011-04-11,3.15,3.15,3,3.05,77578,0
2011-04-12,3.08,3.26,3.05,3.15,44165,0
2011-04-13,3.15,3.22,3.15,3.19,29714,0
2011-04-14,3.11,3.2,3.1,3.2,33659,0
2011-04-15,3.2,3.32,3.17,3.29,24599,0
2011-04-18,3.3,3.33,3.21,3.26,116527,0
2011-04-19,3.3,3.33,3.26,3.3,62845,0
2011-04-20,3.35,3.41,3.26,3.28,51495,0
2011-04-21,3.3,3.37,3.12,3.18,38863,0
2011-04-25,3.15,3.17,2.96,3.06,42209,0
2011-04-26,3.06,3.1,2.51,2.88,609020,0
2011-04-27,2.92,3.06,2.89,3.06,83680,0
2011-04-28,2.99,3,2.97,2.98,17124,0
2011-04-29,2.99,3,2.83,3,23116,0
2011-05-02,2.97,3.03,2.97,3.02,43413,0
2011-05-03,3.03,3.03,2.95,2.96,25462,0
2011-05-04,2.97,3,2.93,2.99,25096,0
2011-05-05,2.99,3.03,2.95,2.99,30761,0
2011-05-06,3,3.02,2.91,2.91,12177,0
2011-05-09,2.92,3,2.92,3,19903,0
2011-05-10,2.91,3.02,2.91,2.98,11573,0
2011-05-11,2.97,2.97,2.9,2.96,14405,0
2011-05-12,2.96,3,2.93,2.98,19605,0
2011-05-13,2.96,3.12,2.96,3.01,60060,0
2011-05-16,3.02,3.04,2.99,3.02,23603,0
2011-05-17,3,3.02,3,3,8815,0
2011-05-18,3.02,3.19,3.02,3.12,43737,0
2011-05-19,3.1,3.12,2.92,2.95,83202,0
2011-05-20,2.95,2.96,2.85,2.88,18698,0
2011-05-23,2.92,2.92,2.8,2.8,51518,0
2011-05-24,2.81,2.97,2.81,2.92,20623,0
2011-05-25,2.92,2.97,2.89,2.91,19303,0
2011-05-26,2.92,3,2.9,2.93,22139,0
2011-05-27,2.91,2.95,2.9,2.9,20108,0
2011-05-31,2.93,2.95,2.84,2.84,48518,0
2011-06-01,2.84,2.92,2.84,2.91,41492,0
2011-06-02,2.89,2.94,2.88,2.88,9658,0
2011-06-03,2.85,2.94,2.85,2.87,7608,0
2011-06-06,2.86,2.87,2.7,2.71,27839,0
2011-06-07,2.79,2.79,2.55,2.61,38003,0
2011-06-08,2.61,2.74,2.61,2.69,16741,0
2011-06-09,2.69,2.74,2.69,2.7,68372,0
2011-06-10,2.78,2.85,2.65,2.75,36427,0
2011-06-13,2.73,2.73,2.65,2.65,21118,0
2011-06-14,2.7,2.72,2.67,2.67,20051,0
2011-06-15,2.66,2.74,2.66,2.7,14102,0
2011-06-16,2.75,2.75,2.65,2.68,10401,0
2011-06-17,2.66,2.91,2.66,2.81,16860,0
2011-06-20,2.78,2.8,2.72,2.8,11679,0
2011-06-21,2.8,3.8,2.76,2.84,391415,0
2011-06-22,2.89,2.99,2.65,2.78,92594,0
2011-06-23,2.72,2.81,2.7,2.72,16472,0
2011-06-24,2.74,2.88,2.7,2.73,26238,0
2011-06-27,2.81,2.81,2.74,2.8,56923,0
2011-06-28,2.79,2.86,2.76,2.76,10150,0
2011-06-29,2.79,2.8,2.74,2.77,9905,0
2011-06-30,2.75,2.83,2.74,2.78,75396,0
2011-07-01,2.79,2.82,2.64,2.82,39405,0
2011-07-05,2.8,2.8,2.6,2.71,79271,0
2011-07-06,2.69,2.69,2.6,2.68,85223,0
2011-07-07,2.7,2.74,2.64,2.71,87660,0
2011-07-08,2.68,2.75,2.67,2.7,23365,0
2011-07-11,2.64,2.67,2.56,2.58,17412,0
2011-07-12,2.6,2.62,2.54,2.61,6512,0
2011-07-13,2.67,2.72,2.6,2.71,16509,0
2011-07-14,2.65,2.75,2.64,2.69,12179,0
2011-07-15,2.67,2.76,2.67,2.75,24852,0
2011-07-18,2.72,2.76,2.59,2.66,20681,0
2011-07-19,2.66,2.71,2.58,2.64,12231,0
2011-07-20,2.61,2.91,2.6,2.81,36665,0
2011-07-21,2.81,2.98,2.75,2.9,41813,0
2011-07-22,2.9,2.92,2.8,2.91,25317,0
2011-07-25,2.9,2.92,2.75,2.9,45068,0
2011-07-26,2.86,2.86,2.8,2.83,7477,0
2011-07-27,2.78,2.94,2.75,2.92,42325,0
2011-07-28,2.8,2.89,2.75,2.81,32493,0
2011-07-29,2.79,2.92,2.75,2.9,31888,0
2011-08-01,2.93,3,2.81,2.82,34068,0
2011-08-02,2.82,2.89,2.76,2.81,19766,0
2011-08-03,2.83,2.83,2.68,2.75,14050,0
2011-08-04,2.71,2.75,2.63,2.67,31891,0
2011-08-05,2.66,2.75,2.62,2.66,19070,0
2011-08-08,2.61,2.7,2.34,2.4,59930,0
2011-08-09,2.4,2.48,2.11,2.46,60111,0
2011-08-10,2.53,2.74,2.42,2.45,22887,0
2011-08-11,2.36,2.57,2.36,2.57,13436,0
2011-08-12,2.57,2.7,2.4,2.68,63630,0
2011-08-15,2.71,2.78,2.6,2.78,26424,0
2011-08-16,2.78,2.86,2.57,2.83,29846,0
2011-08-17,2.83,2.83,2.7,2.8,8158,0
2011-08-18,2.7,2.78,2.57,2.66,11738,0
2011-08-19,2.64,2.65,2.61,2.61,2963,0
2011-08-22,2.66,2.74,2.63,2.7,14825,0
2011-08-23,2.7,2.72,2.61,2.7,6353,0
2011-08-24,2.71,2.81,2.66,2.74,18853,0
2011-08-25,2.74,2.8,2.69,2.7,49009,0
2011-08-26,2.74,2.89,2.72,2.83,30019,0
2011-08-29,2.72,2.9,2.72,2.89,19220,0
2011-08-30,2.82,2.95,2.82,2.95,22830,0
2011-08-31,2.9,2.9,2.77,2.79,49828,0
2011-09-01,2.82,2.82,2.79,2.8,7580,0
2011-09-02,2.79,2.8,2.7,2.77,7590,0
2011-09-06,2.71,2.8,2.65,2.7,25940,0
2011-09-07,2.78,2.8,2.74,2.75,28297,0
2011-09-08,2.78,2.8,2.75,2.78,2391,0
2011-09-09,2.75,2.8,2.7,2.78,4600,0
2011-09-12,2.75,2.8,2.7,2.74,10517,0
2011-09-13,2.77,2.8,2.69,2.78,10030,0
2011-09-14,2.75,2.81,2.7,2.7,31930,0
2011-09-15,2.76,2.8,2.7,2.8,19012,0
2011-09-16,2.8,2.8,2.71,2.8,8733,0
2011-09-19,2.79,2.8,2.63,2.8,8990,0
2011-09-20,2.79,2.79,2.68,2.79,3663,0
2011-09-21,2.79,2.79,2.67,2.67,3050,0
2011-09-22,2.7,2.75,2.57,2.62,11898,0
2011-09-23,2.63,2.7,2.57,2.67,4150,0
2011-09-26,2.54,2.66,2.5,2.61,24537,0
2011-09-27,2.69,2.69,2.61,2.62,4838,0
2011-09-28,2.54,2.61,2.5,2.51,12275,0
2011-09-29,2.59,2.64,2.5,2.62,6575,0
2011-09-30,2.55,2.62,2.55,2.62,3485,0
2011-10-03,2.56,2.56,2.4,2.4,26967,0
2011-10-04,2.4,2.4,2.12,2.12,17867,0
2011-10-05,2.19,2.33,2.19,2.32,11488,0
2011-10-06,2.38,2.38,2.21,2.21,26515,0
2011-10-07,2.28,2.34,2.28,2.3,15987,0
2011-10-10,2.34,2.5,2.34,2.5,15314,0
2011-10-11,2.5,2.54,2.36,2.54,7508,0
2011-10-12,2.51,2.75,2.51,2.7,23757,0
2011-10-13,2.71,2.71,2.56,2.63,19109,0
2011-10-14,2.6,2.65,2.52,2.52,3199,0
2011-10-17,2.52,2.6,2.42,2.55,21589,0
2011-10-18,2.44,2.57,2.44,2.57,10344,0
2011-10-19,2.57,2.57,2.5,2.5,3300,0
2011-10-20,2.49,2.55,2.36,2.45,20541,0
2011-10-21,2.49,2.5,2.35,2.42,22425,0
2011-10-24,2.37,2.51,2.35,2.37,6150,0
2011-10-25,2.35,2.36,2.29,2.3,29355,0
2011-10-26,2.33,2.34,2.21,2.32,14929,0
2011-10-27,2.28,2.45,2.22,2.45,33419,0
2011-10-28,2.43,2.55,2.37,2.55,11261,0
2011-10-31,2.38,2.55,2.36,2.55,34770,0
2011-11-01,2.47,2.55,2.45,2.45,10648,0
2011-11-02,2.46,2.5,2.46,2.49,3700,0
2011-11-03,2.5,2.52,2.34,2.52,23523,0
2011-11-04,2.44,2.52,2.41,2.41,28166,0
2011-11-07,2.44,2.59,2.4,2.56,28206,0
2011-11-08,2.63,2.71,2.55,2.7,23652,0
2011-11-09,2.61,2.75,2.61,2.74,25355,0
2011-11-10,2.75,2.78,2.59,2.75,22132,0
2011-11-11,2.75,2.77,2.59,2.74,12744,0
2011-11-14,2.73,2.77,2.62,2.62,17217,0
2011-11-15,2.59,2.72,2.59,2.7,4834,0
2011-11-16,2.74,2.75,2.7,2.74,2534,0
2011-11-17,2.72,2.74,2.59,2.74,11300,0
2011-11-18,2.69,2.7,2.62,2.63,2060,0
2011-11-21,2.6,2.66,2.42,2.56,12324,0
2011-11-22,2.56,2.56,2.46,2.48,2600,0
2011-11-23,2.47,2.51,2.39,2.46,6483,0
2011-11-25,2.4,2.47,2.25,2.47,13029,0
2011-11-28,2.45,2.6,2.29,2.43,19317,0
2011-11-29,2.45,2.51,2.31,2.4,16764,0
2011-11-30,2.42,2.5,2.35,2.35,7485,0
2011-12-01,2.4,2.47,2.33,2.38,16992,0
2011-12-02,2.4,2.5,2.4,2.44,6770,0
2011-12-05,2.48,2.51,2.45,2.49,20564,0
2011-12-06,2.51,2.56,2.33,2.43,12420,0
2011-12-07,2.43,2.5,2.36,2.5,16432,0
2011-12-08,2.47,2.56,2.36,2.4,7703,0
2011-12-09,2.42,2.5,2.42,2.49,13942,0
2011-12-12,2.4,2.4,2.31,2.32,11458,0
2011-12-13,2.32,2.4,2.31,2.35,6628,0
2011-12-14,2.3,2.4,2.3,2.32,4233,0
2011-12-15,2.35,2.4,2.25,2.3,21196,0
2011-12-16,2.3,2.33,2.29,2.31,9255,0
2011-12-19,2.31,2.31,2.23,2.3,145291,0
2011-12-20,2.3,2.31,2.27,2.3,19720,0
2011-12-21,2.33,2.4,2.25,2.4,23205,0
2011-12-22,2.4,2.41,2.31,2.37,11468,0
2011-12-23,2.33,2.45,2.27,2.45,12717,0
2011-12-27,2.43,2.5,2.33,2.46,16336,0
2011-12-28,2.43,2.5,2.35,2.42,15152,0
2011-12-29,2.39,2.54,2.37,2.5,25500,0
2011-12-30,2.45,2.59,2.39,2.53,40278,0
2012-01-03,2.54,2.79,2.54,2.73,35030,0
2012-01-04,2.6,2.75,2.51,2.63,34798,0
2012-01-05,2.63,2.79,2.51,2.67,22975,0
2012-01-06,2.6,2.8,2.53,2.77,26141,0
2012-01-09,2.8,2.8,2.6,2.68,17120,0
2012-01-10,2.7,2.77,2.54,2.6,41703,0
2012-01-11,2.6,2.7,2.45,2.55,50593,0
2012-01-12,2.51,2.6,2.5,2.59,13880,0
2012-01-13,2.55,2.63,2.52,2.6,15540,0
2012-01-17,2.6,2.65,2.52,2.55,13061,0
2012-01-18,2.55,2.66,2.5,2.5,27105,0
2012-01-19,2.58,2.65,2.5,2.65,31175,0
2012-01-20,2.52,2.65,2.49,2.51,22535,0
2012-01-23,2.54,2.59,2.5,2.52,22459,0
2012-01-24,2.5,2.58,2.49,2.5,21530,0
2012-01-25,2.49,2.59,2.49,2.54,36007,0
2012-01-26,2.54,2.6,2.45,2.51,31171,0
2012-01-27,2.54,2.54,2.46,2.53,16624,0
2012-01-30,2.54,2.59,2.46,2.55,21968,0
2012-01-31,2.58,2.58,2.47,2.58,21800,0
2012-02-01,2.6,2.6,2.47,2.56,37469,0
2012-02-02,2.54,2.55,2.49,2.55,20289,0
2012-02-03,2.47,2.57,2.47,2.57,23044,0
2012-02-06,2.58,2.58,2.49,2.5,22750,0
2012-02-07,2.5,2.6,2.47,2.56,65113,0
2012-02-08,2.59,2.64,2.51,2.64,42817,0
2012-02-09,2.65,2.79,2.62,2.65,74861,0
2012-02-10,2.72,2.75,2.65,2.72,60573,0
2012-02-13,2.75,2.81,2.75,2.81,30117,0
2012-02-14,2.81,2.81,2.5,2.64,57802,0
2012-02-15,2.71,2.77,2.71,2.72,30067,0
2012-02-16,2.74,2.78,2.64,2.76,18016,0
2012-02-17,2.76,2.81,2.67,2.75,30271,0
2012-02-21,2.77,2.9,2.75,2.87,39804,0
2012-02-22,2.91,2.98,2.85,2.88,62266,0
2012-02-23,2.9,2.9,2.8,2.87,30380,0
2012-02-24,2.9,2.9,2.79,2.82,25838,0
2012-02-27,2.83,2.9,2.82,2.9,19428,0
2012-02-28,2.87,2.9,2.82,2.84,23470,0
2012-02-29,2.89,2.95,2.8,2.8,38307,0
2012-03-01,2.9,2.91,2.83,2.91,24827,0
2012-03-02,2.91,2.94,2.86,2.86,29665,0
2012-03-05,2.88,2.88,2.81,2.83,23541,0
2012-03-06,2.83,2.83,2.78,2.79,12994,0
2012-03-07,2.94,2.94,2.78,2.81,37470,0
2012-03-08,2.8,2.84,2.62,2.84,32082,0
2012-03-09,2.83,2.85,2.69,2.77,17846,0
2012-03-12,2.71,2.82,2.68,2.73,29160,0
2012-03-13,2.8,2.87,2.8,2.84,25882,0
2012-03-14,2.73,2.85,2.71,2.81,5150,0
2012-03-15,2.72,2.86,2.72,2.77,33982,0
2012-03-16,2.8,2.98,2.8,2.95,25640,0
2012-03-19,2.95,2.96,2.75,2.88,62583,0
2012-03-20,2.87,3.01,2.81,2.97,33315,0
2012-03-21,3.02,3.04,2.76,2.93,65327,0
2012-03-22,2.97,3.03,2.91,3.01,21372,0
2012-03-23,3.04,3.19,3.02,3.02,88267,0
2012-03-26,3.17,3.17,3.02,3.02,114878,0
2012-03-27,3.02,3.1,3.01,3.07,30563,0
2012-03-28,3.08,3.14,3.01,3.06,68984,0
2012-03-29,3.1,3.15,2.87,2.91,73911,0
2012-03-30,2.93,2.95,2.87,2.87,94136,0
2012-04-02,2.9,2.93,2.86,2.88,29708,0
2012-04-03,2.88,2.95,2.86,2.89,34375,0
2012-04-04,2.89,3.03,2.85,3,20658,0
2012-04-05,2.99,2.99,2.62,2.7,81258,0
2012-04-09,2.71,2.89,2.69,2.87,17909,0
2012-04-10,2.86,2.86,2.7,2.85,11758,0
2012-04-11,2.83,2.92,2.78,2.78,26369,0
2012-04-12,2.75,2.92,2.75,2.89,13247,0
2012-04-13,2.82,2.84,2.76,2.84,12269,0
2012-04-16,2.85,2.97,2.72,2.72,14147,0
2012-04-17,2.8,2.96,2.8,2.83,23340,0
2012-04-18,2.85,2.9,2.8,2.9,8024,0
2012-04-19,2.86,3.04,2.72,2.8,44363,0
2012-04-20,2.84,2.95,2.82,2.94,24788,0
2012-04-23,2.96,2.97,2.86,2.95,25873,0
2012-04-24,2.98,3,2.9,2.96,23295,0
2012-04-25,2.95,2.99,2.85,2.85,33382,0
2012-04-26,2.89,2.99,2.89,2.99,13226,0
2012-04-27,2.99,2.99,2.9,2.98,11313,0
2012-04-30,2.92,2.99,2.92,2.95,20139,0
2012-05-01,2.92,3,2.86,2.99,26341,0
2012-05-02,3.01,3.15,3,3.06,46228,0
2012-05-03,3.17,3.18,3.03,3.09,19803,0
2012-05-04,3.05,3.15,3.02,3.02,38902,0
2012-05-07,3.04,3.12,2.89,3.08,37694,0
2012-05-08,3.06,3.15,3.01,3.15,18754,0
2012-05-09,3.05,3.14,3.01,3.14,15953,0
2012-05-10,3.12,3.12,3,3.02,7445,0
2012-05-11,3,3.06,2.9,2.94,22122,0
2012-05-14,2.91,2.99,2.91,2.98,10483,0
2012-05-15,2.99,2.99,2.81,2.87,27426,0
2012-05-16,2.85,3,2.79,2.98,9904,0
2012-05-17,2.98,3.04,2.91,3.03,6782,0
2012-05-18,2.96,3.04,2.9,2.91,4531,0
2012-05-21,2.86,2.95,2.71,2.8,19921,0
2012-05-22,2.86,2.97,2.8,2.95,7322,0
2012-05-23,2.94,2.96,2.78,2.9,25218,0
2012-05-24,2.9,2.99,2.78,2.99,16495,0
2012-05-25,2.96,2.96,2.79,2.95,40506,0
2012-05-29,2.95,2.99,2.78,2.97,20995,0
2012-05-30,2.93,2.96,2.76,2.85,47170,0
2012-05-31,2.81,2.92,2.74,2.92,27322,0
2012-06-01,2.83,2.9,2.73,2.78,14680,0
2012-06-04,2.82,2.82,2.72,2.75,51450,0
2012-06-05,2.7,2.7,2.63,2.68,51610,0
2012-06-06,2.67,2.7,2.62,2.68,33371,0
2012-06-07,2.69,2.69,2.63,2.63,9702,0
2012-06-08,2.66,2.7,2.63,2.63,25499,0
2012-06-11,2.64,2.68,2.61,2.61,13111,0
2012-06-12,2.65,2.67,2.62,2.62,31444,0
2012-06-13,2.63,2.67,2.55,2.55,10322,0
2012-06-14,2.55,2.58,2.5,2.55,36621,0
2012-06-15,2.52,2.62,2.52,2.62,16873,0
2012-06-18,2.58,2.65,2.55,2.61,13136,0
2012-06-19,2.6,2.6,2.54,2.57,14990,0
2012-06-20,2.59,2.72,2.59,2.64,9386,0
2012-06-21,2.63,2.73,2.63,2.64,12135,0
2012-06-22,2.65,2.73,2.61,2.71,17920,0
2012-06-25,2.71,2.73,2.61,2.7,14051,0
2012-06-26,2.72,2.72,2.62,2.62,14740,0
2012-06-27,2.63,2.7,2.63,2.64,12803,0
2012-06-28,2.65,2.65,2.61,2.65,8874,0
2012-06-29,2.65,2.75,2.65,2.72,13274,0
2012-07-02,2.74,2.75,2.7,2.71,13526,0
2012-07-03,2.7538,2.87,2.7201,2.81,10975,0
2012-07-05,2.81,3,2.81,2.93,27314,0
2012-07-06,2.77,2.91,2.75,2.86,7559,0
2012-07-09,2.86,2.93,2.77,2.81,10035,0
2012-07-10,2.83,3.08,2.81,2.85,30853,0
2012-07-11,2.81,2.89,2.72,2.8,28182,0
2012-07-12,2.91,2.92,2.71,2.8,6145,0
2012-07-13,2.73,2.83,2.7,2.83,14776,0
2012-07-16,2.8,2.8,2.75,2.77,7100,0
2012-07-17,2.81,2.81,2.61,2.7,25083,0
2012-07-18,2.69,2.77,2.63,2.72,16198,0
2012-07-19,2.72,2.78,2.66,2.73,6742,0
2012-07-20,2.73,2.73,2.65,2.67,5100,0
2012-07-23,2.67,2.7,2.65,2.7,4999,0
2012-07-24,2.66,2.75,2.66,2.72,8140,0
2012-07-25,2.7,2.79,2.66,2.76,14170,0
2012-07-26,2.73,2.73,2.67,2.7,19607,0
2012-07-27,2.67,2.73,2.67,2.7,8132,0
2012-07-30,2.72,2.74,2.69,2.74,12850,0
2012-07-31,2.75,2.8,2.7,2.73,7375,0
2012-08-01,2.72,2.8,2.7,2.75,6600,0
2012-08-02,2.76,2.76,2.7,2.71,9370,0
2012-08-03,2.74,2.75,2.72,2.72,3533,0
2012-08-06,2.7,2.79,2.7,2.74,4430,0
2012-08-07,2.74,2.8,2.74,2.76,31531,0
2012-08-08,2.71,2.71,2.64,2.64,25372,0
2012-08-09,2.63,2.65,2.6,2.61,20596,0
2012-08-10,2.6,2.68,2.6,2.625,16831,0
2012-08-13,2.65,2.67,2.5899,2.599,20269,0
2012-08-14,2.6,2.6699,2.5,2.51,25066,0
2012-08-15,2.51,2.59,2.46,2.53,17754,0
2012-08-16,2.51,2.59,2.51,2.59,1380,0
2012-08-17,2.57,2.59,2.46,2.59,11819,0
2012-08-20,2.4802,2.59,2.4802,2.59,10747,0
2012-08-21,2.6,2.6,2.55,2.58,14953,0
2012-08-22,2.59,2.61,2.5825,2.61,27677,0
2012-08-23,2.582,2.5902,2.58,2.59,1499,0
2012-08-24,2.61,2.66,2.55,2.61,7700,0
2012-08-27,2.65,2.68,2.5703,2.63,12803,0
2012-08-28,2.59,2.68,2.58,2.6,27836,0
2012-08-29,2.63,2.68,2.6,2.68,5920,0
2012-08-30,2.65,2.68,2.57,2.68,12226,0
2012-08-31,2.68,2.75,2.63,2.63,19111,0
2012-09-04,2.66,2.75,2.62,2.67,11411,0
2012-09-05,2.7,2.7,2.63,2.63,14100,0
2012-09-06,2.62,2.69,2.62,2.65,16091,0
2012-09-07,2.63,2.75,2.63,2.73,22184,0
2012-09-10,2.79,2.83,2.6518,2.66,28249,0
2012-09-11,2.64,2.78,2.64,2.69,766,0
2012-09-12,2.7,2.75,2.67,2.68,3730,0
2012-09-13,2.68,2.7198,2.65,2.65,11176,0
2012-09-14,2.65,2.75,2.62,2.74,30361,0
2012-09-17,2.75,2.75,2.66,2.73,6600,0
2012-09-18,2.72,2.73,2.66,2.67,38305,0
2012-09-19,2.6998,2.7001,2.66,2.68,76483,0
2012-09-20,2.67,2.74,2.67,2.74,5640,0
2012-09-21,2.71,2.75,2.65,2.72,26245,0
2012-09-24,2.68,2.74,2.64,2.67,24945,0
2012-09-25,2.68,2.7,2.58,2.62,50792,0
2012-09-26,2.59,2.67,2.59,2.67,460,0
2012-09-27,2.6001,2.67,2.6001,2.63,7153,0
2012-09-28,2.64,2.74,2.63,2.65,7668,0
2012-10-01,2.65,2.7,2.63,2.7,5996,0
2012-10-02,2.69,2.7,2.64,2.64,9900,0
2012-10-03,2.65,2.65,2.59,2.6,18966,0
2012-10-04,2.6,2.68,2.57,2.63,8387,0
2012-10-05,2.63,2.68,2.6,2.63,11145,0
2012-10-08,2.57,2.66,2.55,2.59,11006,0
2012-10-09,2.6,2.6257,2.5999,2.6,9374,0
2012-10-10,2.6,2.6,2.59,2.59,4416,0
2012-10-11,2.6,2.72,2.59,2.68,186828,0
2012-10-12,2.69,2.9,2.69,2.87,81036,0
2012-10-15,2.9,2.9,2.79,2.9,67088,0
2012-10-16,2.95,2.95,2.84,2.9,45738,0
2012-10-17,2.92,3.0399,2.9,2.99,33613,0
2012-10-18,3,3,2.9,2.92,13055,0
2012-10-19,2.88,2.9,2.8101,2.89,5380,0
2012-10-22,2.81,2.86,2.8,2.8269,4778,0
2012-10-23,2.8,2.8683,2.74,2.8683,15729,0
2012-10-24,2.83,2.97,2.75,2.88,2200,0
2012-10-25,2.77,2.87,2.76,2.8,5906,0
2012-10-26,2.9,2.9,2.78,2.89,3428,0
2012-10-31,2.79,2.95,2.79,2.95,25710,0
2012-11-01,2.95,3,2.82,2.84,5587,0
2012-11-02,2.86,2.98,2.84,2.84,13901,0
2012-11-05,2.86,2.909,2.81,2.84,14037,0
2012-11-06,2.82,2.88,2.82,2.87,10341,0
2012-11-07,2.81,2.81,2.6,2.67,25278,0
2012-11-08,2.75,2.75,2.6,2.6,23311,0
2012-11-09,2.63,2.75,2.55,2.67,13609,0
2012-11-12,2.7,2.73,2.6,2.73,940,0
2012-11-13,2.62,2.72,2.62,2.69,20950,0
2012-11-14,2.6992,2.6992,2.56,2.58,6055,0
2012-11-15,2.59,2.66,2.58,2.63,19963,0
2012-11-16,2.68,2.68,2.65,2.67,3200,0
2012-11-19,2.74,2.75,2.58,2.64,16333,0
2012-11-20,2.66,2.71,2.64,2.7,8000,0
2012-11-21,2.68,2.92,2.68,2.85,11931,0
2012-11-23,2.83,2.83,2.735,2.75,14189,0
2012-11-26,2.75,2.7999,2.64,2.7,10543,0
2012-11-27,2.66,2.76,2.66,2.74,12546,0
2012-11-28,2.66,2.71,2.62,2.63,12352,0
2012-11-29,2.62,2.73,2.61,2.69,3670,0
2012-11-30,2.62,2.68,2.61,2.65,7978,0
2012-12-03,2.6301,2.6485,2.58,2.58,12150,0
2012-12-04,2.65,2.65,2.49,2.5,35915,0
2012-12-05,2.62,2.66,2.55,2.66,38467,0
2012-12-06,2.7,2.71,2.48,2.56,78338,0
2012-12-07,2.54,2.73,2.54,2.72,36667,0
2012-12-10,2.76,2.7799,2.6901,2.72,9783,0
2012-12-11,2.74,2.8,2.73,2.78,30540,0
2012-12-12,2.75,2.8,2.69,2.7,24745,0
2012-12-13,2.7001,2.732,2.7,2.73,9270,0
2012-12-14,2.71,2.75,2.69,2.72,19888,0
2012-12-17,2.75,2.8,2.7498,2.7701,7387,0
2012-12-18,2.78,2.83,2.7701,2.83,18631,0
2012-12-19,2.79,2.87,2.77,2.81,16488,0
2012-12-20,2.78,2.78,2.77,2.78,17390,0
2012-12-21,2.7501,2.89,2.7501,2.89,8730,0
2012-12-24,2.9,2.9,2.8,2.86,11733,0
2012-12-26,2.85,2.87,2.76,2.7901,3101,0
2012-12-27,2.79,2.89,2.75,2.75,23591,0
2012-12-28,2.7499,2.83,2.6901,2.8,32231,0
2012-12-31,2.71,2.84,2.7,2.84,13974,0
2013-01-02,2.84,2.87,2.77,2.81,37719,0
2013-01-03,2.83,2.9,2.611,2.86,53833,0
2013-01-04,2.82,2.9,2.8101,2.88,13196,0
2013-01-07,2.9,2.96,2.81,2.93,37931,0
2013-01-08,2.9,2.93,2.82,2.87,13643,0
2013-01-09,2.86,2.86,2.81,2.86,10479,0
2013-01-10,2.8,2.86,2.76,2.86,20439,0
2013-01-11,2.88,2.93,2.84,2.93,12951,0
2013-01-14,2.9,2.96,2.88,2.92,15417,0
2013-01-15,2.95,2.96,2.8485,2.91,7940,0
2013-01-16,2.9,2.9001,2.85,2.85,9746,0
2013-01-17,2.95,2.96,2.86,2.95,17132,0
2013-01-18,2.93,2.98,2.9,2.97,21109,0
2013-01-22,2.96,2.96,2.89,2.92,11620,0
2013-01-23,2.92,2.99,2.9001,2.98,26974,0
2013-01-24,3,3,2.9,2.96,37057,0
2013-01-25,2.96,2.97,2.9,2.96,10972,0
2013-01-28,2.95,3,2.9301,3,28455,0
2013-01-29,2.99,2.99,2.9202,2.93,4549,0
2013-01-30,2.97,2.97,2.91,2.97,24773,0
2013-01-31,2.99,2.99,2.9201,2.95,15349,0
2013-02-01,2.98,3.04,2.95,2.99,29701,0
2013-02-04,2.99,3.04,2.97,2.99,15822,0
2013-02-05,3.03,3.11,2.95,3.11,53511,0
2013-02-06,3.05,3.14,3.01,3.12,33429,0
2013-02-07,3.12,3.14,3.07,3.14,20839,0
2013-02-08,3.15,3.15,3.1,3.12,10561,0
2013-02-11,3.09,3.14,3.05,3.05,55109,0
2013-02-12,3.07,3.1299,3.04,3.04,15450,0
2013-02-13,3.0899,3.0899,2.95,3,21844,0
2013-02-14,3.08,3.1,2.97,3.1,22168,0
2013-02-15,3.11,3.11,3.009,3.09,11211,0
2013-02-19,3.06,3.06,2.78,2.95,77775,0
2013-02-20,2.95,3.01,2.92,3.01,46441,0
2013-02-21,3.06,3.12,2.935,2.98,35355,0
2013-02-22,2.94,2.96,2.9,2.94,39414,0
2013-02-25,2.96,2.96,2.91,2.92,2060,0
2013-02-26,2.92,3,2.88,2.88,25108,0
2013-02-27,2.86,2.989,2.85,2.85,16537,0
2013-02-28,2.87,2.9478,2.87,2.91,8050,0
2013-03-01,2.91,3.04,2.9,2.989,16790,0
2013-03-04,2.92,3.05,2.9,2.94,21796,0
2013-03-05,2.98,3.0001,2.93,2.93,12263,0
2013-03-06,2.92,2.93,2.9,2.9,9576,0
2013-03-07,2.94,2.95,2.9,2.9,6041,0
2013-03-08,2.94,3.04,2.92,2.97,30724,0
2013-03-11,2.93,3.1,2.92,3.07,34871,0
2013-03-12,3.14,3.14,2.96,2.99,24027,0
2013-03-13,3,3.05,2.94,2.95,13200,0
2013-03-14,2.95,3.03,2.95,2.98,10800,0
2013-03-15,3.01,3.02,2.91,2.91,41085,0
2013-03-18,2.91,2.97,2.7,2.85,102525,0
2013-03-19,2.82,2.8299,2.75,2.75,21209,0
2013-03-20,2.7764,2.91,2.7764,2.89,28014,0
2013-03-21,2.92,2.99,2.9,2.99,38538,0
2013-03-22,2.96,3,2.95,2.97,34066,0
2013-03-25,2.97,3,2.97,2.98,16997,0
2013-03-26,2.98,3.02,2.98,2.98,17072,0
2013-03-27,2.96,2.99,2.93,2.9329,9400,0
2013-03-28,2.92,2.93,2.82,2.86,140165,0
2013-04-01,2.85,2.94,2.8301,2.94,39705,0
2013-04-02,2.9399,2.99,2.9399,2.99,31837,0
2013-04-03,3,3.02,2.9756,3.02,40794,0
2013-04-04,2.99,3,2.92,3,11643,0
2013-04-05,2.97,2.99,2.93,2.93,5992,0
2013-04-08,2.99,2.99,2.92,2.93,10303,0
2013-04-09,2.92,3,2.92,2.96,10855,0
2013-04-10,2.97,2.98,2.94,2.95,10845,0
2013-04-11,2.94,2.984,2.94,2.94,3672,0
2013-04-12,2.93,2.99,2.93,2.96,20735,0
2013-04-15,2.98,3,2.92,2.93,12336,0
2013-04-16,2.95,2.99,2.94,2.99,9562,0
2013-04-17,2.95,2.951,2.95,2.95,4292,0
2013-04-18,2.95,3,2.95,2.95,6039,0
2013-04-19,2.974,2.9812,2.96,2.96,1765,0
2013-04-22,3,3,2.92,2.92,11444,0
2013-04-23,2.92,3.01,2.92,3,50404,0
2013-04-24,3.02,3.02,2.9601,2.99,31228,0
2013-04-25,2.99,2.99,2.93,2.95,9173,0
2013-04-26,2.94,2.99,2.92,2.95,9610,0
2013-04-29,2.92,2.93,2.88,2.9,50165,0
2013-04-30,2.9,2.94,2.87,2.92,19607,0
2013-05-01,2.89,2.9,2.87,2.9,12076,0
2013-05-02,2.88,2.95,2.88,2.92,19110,0
2013-05-03,2.91,2.91,2.88,2.8965,11430,0
2013-05-06,2.93,2.95,2.89,2.9,60227,0
2013-05-07,2.95,2.96,2.85,2.93,48627,0
2013-05-08,2.9,2.9399,2.87,2.89,47866,0
2013-05-09,2.93,2.94,2.89,2.91,34926,0
2013-05-10,2.93,2.94,2.9,2.94,35760,0
2013-05-13,2.9,2.92,2.86,2.92,32222,0
2013-05-14,2.91,3,2.9,3,41161,0
2013-05-15,2.97,3.2,2.93,3.2,135952,0
2013-05-16,3.15,3.21,3.05,3.14,67616,0
2013-05-17,3.12,3.19,3.06,3.17,30114,0
2013-05-20,3.05,3.18,3.05,3.15,15051,0
2013-05-21,3.15,3.15,3.05,3.08,30571,0
2013-05-22,3.09,3.17,3.09,3.13,46015,0
2013-05-23,3.14,3.21,3.1001,3.19,30571,0
2013-05-24,3.2,3.25,3.19,3.2,32502,0
2013-05-28,3.25,3.4,3.17,3.36,85811,0
2013-05-29,3.3,3.3375,3.17,3.25,137531,0
2013-05-30,3.28,3.37,3.25,3.33,43399,0
2013-05-31,3.35,3.4,3.27,3.4,16334,0
2013-06-03,3.45,3.49,3.35,3.46,63173,0
2013-06-04,3.5,3.51,3.321,3.4,89284,0
2013-06-05,3.32,3.39,3.28,3.39,21887,0
2013-06-06,3.38,3.44,3.35,3.41,10648,0
2013-06-07,3.4499,3.571,3.4001,3.55,62446,0
2013-06-10,3.6,3.75,3.56,3.71,87587,0
2013-06-11,3.68,3.75,3.612,3.7,51907,0
2013-06-12,3.75,3.75,3.39,3.4,63132,0
2013-06-13,3.44,3.53,3.2541,3.53,19715,0
2013-06-14,3.44,3.45,3.29,3.39,36132,0
2013-06-17,3.43,3.43,3.26,3.35,23598,0
2013-06-18,3.35,3.35,3.28,3.34,17121,0
2013-06-19,3.26,3.32,3.25,3.3,72252,0
2013-06-20,3.28,3.41,3.25,3.41,24844,0
2013-06-21,3.41,3.4799,3.4,3.43,5148,0
2013-06-24,3.43,3.43,3.25,3.25,27428,0
2013-06-25,3.22,3.345,3.21,3.26,27185,0
2013-06-26,3.24,3.26,3.21,3.26,12783,0
2013-06-27,3.25,3.34,3.2225,3.32,5914,0
2013-06-28,3.32,3.46,3.32,3.46,61620,0
2013-07-01,3.46,3.46,3.38,3.39,42953,0
2013-07-02,3.42,3.5528,3.42,3.51,41989,0
2013-07-03,3.53,3.7999,3.51,3.7,79149,0
2013-07-05,3.7,3.77,3.6,3.69,92976,0
2013-07-08,3.75,3.8,3.65,3.74,61088,0
2013-07-09,3.79,3.79,3.74,3.76,18827,0
2013-07-10,3.75,3.82,3.71,3.72,48701,0
2013-07-11,3.7,3.76,3.65,3.75,50293,0
2013-07-12,3.77,3.77,3.69,3.69,22520,0
2013-07-15,3.73,3.74,3.68,3.71,39691,0
2013-07-16,3.74,3.74,3.6796,3.72,6866,0
2013-07-17,3.74,3.74,3.65,3.69,39452,0
2013-07-18,3.69,3.72,3.6,3.68,68717,0
2013-07-19,3.65,3.7,3.64,3.7,18131,0
2013-07-22,3.71,3.74,3.67,3.74,23795,0
2013-07-23,3.74,3.77,3.72,3.76,18963,0
2013-07-24,3.77,3.77,3.67,3.7,22708,0
2013-07-25,3.72,3.77,3.68,3.72,13644,0
2013-07-26,3.74,3.755,3.63,3.72,20324,0
2013-07-29,3.74,3.765,3.7,3.75,10949,0
2013-07-30,3.72,3.75,3.69,3.75,36030,0
2013-07-31,3.75,3.754,3.72,3.75,21797,0
2013-08-01,3.8,3.8,3.7,3.78,35067,0
2013-08-02,3.75,3.76,3.7,3.76,57930,0
2013-08-05,3.76,3.77,3.7,3.74,26535,0
2013-08-06,3.75,3.76,3.71,3.76,22556,0
2013-08-07,3.64,3.72,3.64,3.69,17052,0
2013-08-08,3.61,3.67,3.5,3.65,21844,0
2013-08-09,3.65,3.75,3.62,3.63,16728,0
2013-08-12,3.65,3.69,3.64,3.64,17911,0
2013-08-13,3.67,3.7,3.6,3.6,100137,0
2013-08-14,3.67,4.45,3.67,4.15,1112736,0
2013-08-15,4.15,4.2,4,4.14,269607,0
2013-08-16,4.14,4.31,4.05,4.31,241162,0
2013-08-19,4.37,4.59,4.28,4.36,368232,0
2013-08-20,4.38,4.52,4.3202,4.49,142409,0
2013-08-21,4.44,4.75,4.44,4.74,270850,0
2013-08-22,4.86,5.23,4.74,5.13,431273,0
2013-08-23,5.41,5.74,5.21,5.38,993892,0
2013-08-26,5.38,5.54,5.07,5.18,734839,0
2013-08-27,5.17,5.19,4.9001,5.07,356362,0
2013-08-28,5.05,5.4,4.95,5.34,227298,0
2013-08-29,5.36,5.45,4.96,5.04,253654,0
2013-08-30,5.08,5.2,4.98,5.19,158642,0
2013-09-03,5.25,5.6,5.25,5.45,663870,0
2013-09-04,5.44,5.7,5.4,5.65,805981,0
2013-09-05,5.62,5.86,5.47,5.57,670999,0
2013-09-06,5.55,5.67,5.25,5.53,367030,0
2013-09-09,5.51,5.735,5.5,5.59,384576,0
2013-09-10,5.74,5.95,5.54,5.59,684061,0
2013-09-11,5.42,5.77,5.4,5.59,384968,0
2013-09-12,5.67,5.9,5.6,5.82,233453,0
2013-09-13,5.84,6,5.78,5.81,302597,0
2013-09-16,5.86,5.9,4.85,5.19,839624,0
2013-09-17,5.18,5.6,5.11,5.56,366958,0
2013-09-18,5.58,5.92,5.26,5.79,1203037,0
2013-09-19,5.89,6.15,5.81,5.91,817557,0
2013-09-20,5.97,5.98,5.69,5.91,558021,0
2013-09-23,5.96,6.02,5.75,5.99,416904,0
2013-09-24,5.99,5.99,5.86,5.89,360400,0
2013-09-25,5.96,5.96,5.77,5.8,362681,0
2013-09-26,5.81,6.1,5.81,6.03,445600,0
2013-09-27,5.99,6,5.8,5.92,186128,0
2013-09-30,5.83,5.83,5.66,5.72,359230,0
2013-10-01,5.66,6.2,5.66,6.15,585300,0
2013-10-02,6.15,6.15,5.91,6.04,266600,0
2013-10-03,6.07,6.14,5.83,5.86,213700,0
2013-10-04,5.83,6,5.8,5.98,158700,0
2013-10-07,5.88,5.9,5.72,5.82,203700,0
2013-10-08,5.8,5.85,5.37,5.41,520400,0
2013-10-09,5.36,5.47,4.87,5.12,639300,0
2013-10-10,5.17,5.525,5.17,5.41,248846,0
2013-10-11,5.47,5.5,5.29,5.31,197650,0
2013-10-14,5.29,5.47,5.17,5.41,248882,0
2013-10-15,5.44,5.6,5.33,5.47,154342,0
2013-10-16,5.5,5.6,5.5,5.55,141508,0
2013-10-17,5.55,5.97,5.55,5.95,280300,0
2013-10-18,5.99,5.99,5.75,5.77,209300,0
2013-10-21,5.75,6.06,5.75,6.05,398800,0
2013-10-22,6.1,6.1,5.71,5.75,296500,0
2013-10-23,5.75,5.75,5.45,5.5,260600,0
2013-10-24,5.5,5.76,5.5,5.75,226200,0
2013-10-25,5.76,5.9,5.73,5.88,199800,0
2013-10-28,5.9,5.93,5.5,5.55,324100,0
2013-10-29,5.54,5.67,5.54,5.62,107500,0
2013-10-30,5.62,5.8,5.58,5.77,207100,0
2013-10-31,5.78,5.87,5.6,5.86,220938,0
2013-11-01,5.89,5.89,5.7,5.75,99200,0
2013-11-04,5.65,5.97,5.65,5.85,220839,0
2013-11-05,5.87,5.95,5.8,5.88,107700,0
2013-11-06,5.95,5.96,5.76,5.82,77100,0
2013-11-07,5.84,5.84,5.53,5.66,196100,0
2013-11-08,5.65,5.85,5.6,5.72,108200,0
2013-11-11,5.76,5.89,5.7201,5.88,149040,0
2013-11-12,5.9,6.2,5.67,6.04,544600,0
2013-11-13,6.01,6.3,5.97,6.26,594614,0
2013-11-14,5.7,6.04,5.08,5.28,1252500,0
2013-11-15,5.3,5.37,5.11,5.14,522100,0
2013-11-18,5.21,5.35,4.51,4.73,1258400,0
2013-11-19,4.76,4.8,4.41,4.7,771852,0
2013-11-20,4.69,4.77,4.48,4.66,528600,0
2013-11-21,4.72,5.3,4.58,5.25,1140200,0
2013-11-22,5.16,5.2,5.02,5.14,381884,0
2013-11-25,5.09,5.1,4.96,5.03,335200,0
2013-11-26,4.97,5.09,4.9,5.02,240200,0
2013-11-27,5,5.13,4.95,5.11,139500,0
2013-11-29,5.14,5.37,5.1,5.33,115981,0
2013-12-02,5.22,5.27,4.98,5.02,284600,0
2013-12-03,5.02,5.17,5,5.07,111500,0
2013-12-04,5.01,5.14,4.76,4.91,299800,0
2013-12-05,4.93,5.03,4.85,4.95,88400,0
2013-12-06,5.03,5.09,4.86,5.05,244900,0
2013-12-09,5.1,5.23,5.01,5.21,277000,0
2013-12-10,5.2,5.28,5.05,5.07,85000,0
2013-12-11,5.1,5.22,5.05,5.11,109000,0
2013-12-12,5.12,5.17,5.08,5.11,107606,0
2013-12-13,5.1,5.2,5.04,5.13,110100,0
2013-12-16,5.13,5.24,5.05,5.13,75900,0
2013-12-17,5.11,5.23,5.1,5.23,277200,0
2013-12-18,5.22,5.34,5.18,5.33,184700,0
2013-12-19,5.32,5.35,5.14,5.23,91300,0
2013-12-20,5.23,5.26,5.19,5.26,90600,0
2013-12-23,5.22,5.26,5.16,5.21,199100,0
2013-12-24,5.18,5.3,5.16,5.29,73477,0
2013-12-26,5.3,5.38,5.21,5.29,75600,0
2013-12-27,5.2,5.3,5.18,5.24,74300,0
2013-12-30,5.2,5.3,5.17,5.18,71800,0
2013-12-31,5.23,5.28,5.18,5.21,74800,0
2014-01-02,5.18,5.27,5.17,5.23,68892,0
2014-01-03,5.27,5.27,5.13,5.25,127839,0
2014-01-06,5.22,5.24,5.17,5.23,52100,0
2014-01-07,5.22,5.24,5.13,5.21,90300,0
2014-01-08,5.18,5.2,5.05,5.14,116400,0
2014-01-09,5.1,5.16,5.09,5.13,99900,0
2014-01-10,5.09,5.11,4.95,5.05,200300,0
2014-01-13,4.99,5.13,4.91,5.06,133400,0
2014-01-14,5.11,5.16,5.07,5.16,214500,0
2014-01-15,5.12,5.15,5.02,5.13,99400,0
2014-01-16,5.09,5.33,5.01,5.33,167100,0
2014-01-17,5.36,5.62,5.31,5.62,253600,0
2014-01-21,5.65,5.67,5.55,5.67,144100,0
2014-01-22,5.69,5.86,5.61,5.83,103500,0
2014-01-23,5.84,6,5.75,5.99,167900,0
2014-01-24,5.82,6.02,5.81,5.9,411509,0
2014-01-27,5.9,5.99,5.85,5.94,203100,0
2014-01-28,5.99,5.99,5.91,5.95,68700,0
2014-01-29,5.91,6.25,5.85,6.19,217700,0
2014-01-30,6.08,6.43,5.92,6.35,360000,0
2014-01-31,6.24,6.69,6.22,6.6,184527,0
2014-02-03,6.67,6.67,6.442,6.58,328640,0
2014-02-04,6.59,6.8,6.56,6.71,274310,0
2014-02-05,6.61,6.73,6.48,6.5,174166,0
2014-02-06,6.5,6.76,6.47,6.52,188781,0
2014-02-07,6.56,6.74,6.56,6.72,205412,0
2014-02-10,6.75,7.1994,6.74,6.94,411293,0
2014-02-11,7,7.24,6.96,6.99,293874,0
2014-02-12,7.08,7.26,7.017,7.25,201410,0
2014-02-13,7.19,7.25,7.15,7.18,180323,0
2014-02-14,7.18,7.2,6.87,6.97,432731,0
2014-02-18,6.94,6.97,6.75,6.78,223114,0
2014-02-19,6.75,6.7501,6.3,6.66,253208,0
2014-02-20,6.68,7.01,6.67,6.84,252168,0
2014-02-21,6.87,7.03,6.73,6.77,111696,0
2014-02-24,6.77,6.97,6.77,6.82,99248,0
2014-02-25,6.851,6.91,6.6607,6.77,188781,0
2014-02-26,6.63,6.99,6.61,6.8,198997,0
2014-02-27,6.84,7.1,6.82,6.88,351050,0
2014-02-28,6.9,6.92,6.68,6.79,151922,0
2014-03-03,6.72,6.884,6.6,6.61,149472,0
2014-03-04,6.61,7.12,6.61,7.09,580611,0
2014-03-05,7.17,7.17,6.9,6.98,186308,0
2014-03-06,6.98,7.085,6.95,6.98,455965,0
2014-03-07,7,7.34,6.99,7.1,481697,0
2014-03-10,7.1,7.25,6.99,7.1,121996,0
2014-03-11,7.09,7.19,6.9,7,156792,0
2014-03-12,6.92,7.09,6.89,7.07,82191,0
2014-03-13,7.06,7.13,6.92,7.02,145859,0
2014-03-14,7.02,7.5,6.96,7.29,338031,0
2014-03-17,7.31,7.39,7.1,7.17,144906,0
2014-03-18,7.12,7.51,7.12,7.31,201693,0
2014-03-19,7.32,7.86,7.22,7.82,1336976,0
2014-03-20,7.82,8.21,7.74,7.97,568653,0
2014-03-21,8.02,8.21,7.84,8.05,366921,0
2014-03-24,8.1,8.124,7.35,7.57,253369,0
2014-03-25,7.58,7.87,7.35,7.37,88791,0
2014-03-26,7.37,7.4,6.85,6.96,272000,0
2014-03-27,6.96,7.12,6.82,7.04,159893,0
2014-03-28,7.01,7.1,6.8401,6.99,158941,0
2014-03-31,6.67,7.45,6.29,7.17,275864,0
2014-04-01,7.22,7.42,7.05,7.4,132509,0
2014-04-02,7.4,7.4096,6.83,7.19,361832,0
2014-04-03,7.14,7.21,7.0275,7.15,215321,0
2014-04-04,7.18,7.23,6.71,6.84,240409,0
2014-04-07,6.85,6.92,6.4,6.48,342853,0
2014-04-08,6.5,6.91,6.13,6.91,315808,0
2014-04-09,6.97,6.97,6.67,6.72,104600,0
2014-04-10,6.76,6.888,6.62,6.67,124858,0
2014-04-11,6.62,6.7,6.46,6.61,156225,0
2014-04-14,6.6,6.83,6.45,6.79,141519,0
2014-04-15,6.77,6.77,6.13,6.45,254564,0
2014-04-16,6.47,6.6,6.33,6.33,102441,0
2014-04-17,6.39,6.44,6.02,6.15,344222,0
2014-04-21,6.15,6.24,6.07,6.17,104854,0
2014-04-22,6.2,6.25,6.0699,6.22,163041,0
2014-04-23,6.18,6.18,5.95,5.98,248607,0
2014-04-24,6.01,6.05,5.9,5.96,117399,0
2014-04-25,5.93,5.96,5.63,5.74,295265,0
2014-04-28,5.8,5.989,5.52,5.52,204063,0
2014-04-29,5.52,5.65,5.3501,5.61,367985,0
2014-04-30,5.59,5.99,5.59,5.95,158662,0
2014-05-01,5.95,6,5.61,5.73,163954,0
2014-05-02,5.71,5.9399,5.71,5.75,47301,0
2014-05-05,5.7,5.86,5.6,5.83,166857,0
2014-05-06,5.83,5.95,5.62,5.63,96723,0
2014-05-07,5.64,5.67,5.5,5.56,164695,0
2014-05-08,5.599,5.599,5.5,5.53,178145,0
2014-05-09,5.53,5.65,5.5,5.63,140626,0
2014-05-12,5.65,5.675,5.51,5.56,225785,0
2014-05-13,5.57,5.64,5.5,5.63,122597,0
2014-05-14,5.61,5.72,5.51,5.68,134190,0
2014-05-15,5.5,5.71,5.5,5.56,304228,0
2014-05-16,5.51,5.7,5.5,5.64,107067,0
2014-05-19,5.64,5.71,5.53,5.66,124653,0
2014-05-20,5.65,5.655,5.46,5.55,233279,0
2014-05-21,5.53,5.65,5.5,5.64,166932,0
2014-05-22,5.65,5.85,5.58,5.83,73346,0
2014-05-23,5.8,5.94,5.76,5.81,129018,0
2014-05-27,5.72,5.9,5.72,5.78,71743,0
2014-05-28,5.78,5.85,5.7,5.74,85146,0
2014-05-29,5.77,6.52,5.742,6.48,236719,0
2014-05-30,6.48,6.48,6.13,6.14,124990,0
2014-06-02,6.13,6.21,6.01,6.1,61854,0
2014-06-03,6.06,6.22,6.051,6.17,192024,0
2014-06-04,6.17,6.19,6.07,6.12,136859,0
2014-06-05,6.12,6.18,6.115,6.14,51777,0
2014-06-06,6.17,6.18,6.08,6.15,51518,0
2014-06-09,6.12,6.18,5.93,6.05,83462,0
2014-06-10,6.09,6.12,6,6.1,105900,0
2014-06-11,6.09,6.12,5.98,6.11,150791,0
2014-06-12,6.09,6.14,6.01,6.07,108717,0
2014-06-13,6.05,6.12,5.99,6.07,129377,0
2014-06-16,6.04,6.07,5.93,6.01,153874,0
2014-06-17,5.97,6.02,5.921,6.02,130152,0
2014-06-18,6.02,6.05,5.97,6.03,41165,0
2014-06-19,6.06,6.07,5.93,5.97,97328,0
2014-06-20,6,6.04,5.98,6,45665,0
2014-06-23,6,6,5.755,5.87,143552,0
2014-06-24,5.83,5.85,5.75,5.75,94806,0
2014-06-25,5.68,5.85,5.68,5.83,83551,0
2014-06-26,5.84,5.89,5.7701,5.83,41919,0
2014-06-27,5.84,6.1,5.84,5.94,189040,0
2014-06-30,5.95,6,5.67,5.79,297816,0
2014-07-01,5.8,5.98,5.8,5.88,73458,0
2014-07-02,5.88,6.04,5.85,6.03,146500,0
2014-07-03,6.03,6.1,6.03,6.05,69719,0
2014-07-07,6.05,6.0793,5.8,5.85,67641,0
2014-07-08,5.83,5.9,5.57,5.79,158949,0
2014-07-09,5.76,5.86,5.73,5.82,61178,0
2014-07-10,5.7,5.89,5.65,5.65,31220,0
2014-07-11,5.68,5.6901,5.5,5.52,96289,0
2014-07-14,5.44,5.5625,5.4,5.5,133669,0
2014-07-15,5.5,5.59,5.32,5.35,68854,0
2014-07-16,5.3,5.4,5.17,5.36,157899,0
2014-07-17,5.32,5.5,5.25,5.34,68974,0
2014-07-18,5.33,5.37,5.3,5.32,41551,0
2014-07-21,5.34,5.35,5.24,5.27,70700,0
2014-07-22,5.27,5.43,5.24,5.37,80718,0
2014-07-23,5.38,5.38,5.25,5.3,46110,0
2014-07-24,5.37,5.4,5.25,5.28,56005,0
2014-07-25,5.25,5.38,5.21,5.29,44661,0
2014-07-28,5.26,5.57,5.25,5.4,110893,0
2014-07-29,5.4,5.6,5.27,5.56,153078,0
2014-07-30,5.54,5.57,5.48,5.57,129569,0
2014-07-31,5.48,5.54,5.47,5.54,236433,0
2014-08-01,5.55,5.57,5.5,5.5,152270,0
2014-08-04,5.51,5.57,5.47,5.5,86079,0
2014-08-05,5.49,5.51,5.49,5.5,153292,0
2014-08-06,5.5,5.52,5.5,5.5,79397,0
2014-08-07,5.5,5.54,5.5,5.5,81001,0
2014-08-08,5.5,5.52,5.48,5.48,124228,0
2014-08-11,5.49,5.74,5.4347,5.72,84449,0
2014-08-12,5.7,5.76,5.68,5.73,70325,0
2014-08-13,5.7,5.74,5.63,5.74,41173,0
2014-08-14,5.7,5.75,5.45,5.74,555294,0
2014-08-15,5.7,5.74,5.52,5.56,186192,0
2014-08-18,5.57,5.65,5.31,5.31,69600,0
2014-08-19,5.34,5.36,5.01,5.18,162840,0
2014-08-20,5.09,5.17,5.09,5.14,62149,0
2014-08-21,5.1,5.44,5.1,5.27,160737,0
2014-08-22,5.26,5.5,5.26,5.5,76794,0
2014-08-25,5.45,5.5,5.28,5.32,224977,0
2014-08-26,5.3,5.35,5.2751,5.32,135670,0
2014-08-27,5.29,5.35,5.29,5.29,39755,0
2014-08-28,5.27,5.34,5.27,5.28,47126,0
2014-08-29,5.28,5.3,5.15,5.18,71673,0
2014-09-02,5.15,5.15,5.01,5.1,158002,0
2014-09-03,5.05,5.16,5.05,5.14,186947,0
2014-09-04,5.13,5.18,5.08,5.11,80442,0
2014-09-05,5.1,5.17,5.1,5.15,33657,0
2014-09-08,5.12,5.14,5.1,5.12,35198,0
2014-09-09,5.15,5.17,5.06,5.12,38399,0
2014-09-10,5.13,5.14,5.1,5.11,27334,0
2014-09-11,5.08,5.13,5.08,5.12,44201,0
2014-09-12,5.09,5.092,5.045,5.06,31221,0
2014-09-15,5.03,5.03,4.86,4.9,61853,0
2014-09-16,4.86,5.1,4.8,4.98,57445,0
2014-09-17,5.01,5.13,4.9801,5.05,45287,0
2014-09-18,5.03,5.18,5.03,5.17,79065,0
2014-09-19,5.15,5.32,5.02,5.28,104727,0
2014-09-22,5.11,5.3475,5.1,5.14,48443,0
2014-09-23,5.17,5.3,5.14,5.3,39076,0
2014-09-24,5.35,5.7,5.25,5.27,101835,0
2014-09-25,5.27,5.36,5.213,5.29,19899,0
2014-09-26,5.34,5.7,5.316,5.41,47613,0
2014-09-29,5.46,5.46,5.21,5.23,17147,0
2014-09-30,5.2,5.3,4.99,5.13,38676,0
2014-10-01,5.09,5.12,5,5.06,35460,0
2014-10-02,5.05,5.24,5.05,5.2,100739,0
2014-10-03,5.2,5.28,5.13,5.15,40682,0
2014-10-06,5.2,5.2,5.112,5.16,103532,0
2014-10-07,5.11,5.16,5.11,5.14,30133,0
2014-10-08,5.13,5.36,5.13,5.3,64652,0
2014-10-09,5.31,5.31,5.12,5.12,21610,0
2014-10-10,5.13,5.18,5.11,5.13,102416,0
2014-10-13,5.13,5.27,5.13,5.17,15938,0
2014-10-14,5.15,5.29,5.13,5.29,31831,0
2014-10-15,5.28,5.33,5.13,5.31,43499,0
2014-10-16,5.21,5.4301,5.2,5.42,73654,0
2014-10-17,5.4,5.46,5.35,5.4,39579,0
2014-10-20,5.37,5.47,5.37,5.44,9928,0
2014-10-21,5.44,5.55,5.35,5.35,23883,0
2014-10-22,5.35,5.44,5.33,5.34,16658,0
2014-10-23,5.4,5.41,5.17,5.17,14849,0
2014-10-24,5.17,5.23,5.02,5.03,46057,0
2014-10-27,5.06,5.39,5.05,5.31,66202,0
2014-10-28,5.31,5.49,5.28,5.47,32109,0
2014-10-29,5.48,5.48,5.38,5.42,8790,0
2014-10-30,5.42,5.5,5.35,5.48,28076,0
2014-10-31,5.5,5.5,5.43,5.44,11142,0
2014-11-03,5.48,5.49,5.4,5.42,16806,0
2014-11-04,5.41,5.42,5.34,5.37,7437,0
2014-11-05,5.49,5.49,5.26,5.27,11321,0
2014-11-06,5.3,5.31,5.21,5.27,13005,0
2014-11-07,5.24,5.24,5.16,5.21,21492,0
2014-11-10,5.15,5.22,5.14,5.22,4577,0
2014-11-11,5.2062,5.2346,5.1,5.12,19559,0
2014-11-12,5.07,5.15,5.07,5.11,43591,0
2014-11-13,5.08,5.11,5.08,5.11,32888,0
2014-11-14,4.97,5.06,4.71,4.98,145354,0
2014-11-17,4.96,4.98,4.9,4.97,67441,0
2014-11-18,4.99,5,4.92,5,40411,0
2014-11-19,4.97,5.03,4.88,4.9,28743,0
2014-11-20,4.88,4.93,4.8799,4.9,32903,0
2014-11-21,4.97,5,4.895,4.93,36875,0
2014-11-24,4.96,4.96,4.915,4.95,13108,0
2014-11-25,4.99,5.14,4.95,5.04,54109,0
2014-11-26,5.01,5.2,5,5.1,15209,0
2014-11-28,5.14,5.25,5.09,5.19,7620,0
2014-12-01,5.15,5.27,5.15,5.25,34782,0
2014-12-02,5.15,5.39,5.15,5.31,50203,0
2014-12-03,5.27,5.53,5.27,5.5,37349,0
2014-12-04,5.4,5.4699,5.13,5.13,10625,0
2014-12-05,5.09,5.12,5.01,5.01,19264,0
2014-12-08,5.02,5.08,4.91,5.05,68812,0
2014-12-09,5,5.11,5,5.05,20499,0
2014-12-10,5.05,5.1,5.03,5.03,827650,0
2014-12-11,5.01,5.09,4.74,4.99,58934,0
2014-12-12,4.92,5.048,4.92,5.04,29199,0
2014-12-15,5.01,5.07,4.95,5.04,20639,0
2014-12-16,5.04,5.04,4.97,4.99,25587,0
2014-12-17,5.03,5.04,4.92,4.99,25577,0
2014-12-18,5.04,5.04,4.83,4.89,42218,0
2014-12-19,4.85,4.99,4.85,4.93,39185,0
2014-12-22,4.89,4.98,4.89,4.95,34136,0
2014-12-23,4.9,5.01,4.9,4.94,26438,0
2014-12-24,4.91,5.03,4.91,5.03,28660,0
2014-12-26,5.05,5.05,4.93,5.05,146390,0
2014-12-29,4.93,5.09,4.93,5.03,76102,0
2014-12-30,4.99,5.075,4.99,5.05,47482,0
2014-12-31,5.05,5.05,4.95,5.05,55718,0
2015-01-02,5.03,5.03,4.85,5,31585,0
2015-01-05,5,5.0199,4.92,4.97,109885,0
2015-01-06,5,5.046,4.95,5,78116,0
2015-01-07,5.03,5.1,5,5.1,89697,0
2015-01-08,5.06,5.23,5.06,5.13,32380,0
2015-01-09,5.18,5.2149,5.17,5.18,9450,0
2015-01-12,5.21,5.5,5.21,5.45,66209,0
2015-01-13,5.5,5.5,5.2,5.2001,29048,0
2015-01-14,5.26,5.485,5.2,5.46,153685,0
2015-01-15,5.48,5.6,5.45,5.6,36014,0
2015-01-16,5.6,5.68,5.55,5.64,74240,0
2015-01-20,5.55,5.56,5.41,5.51,55063,0
2015-01-21,5.52,5.56,5.42,5.42,51732,0
2015-01-22,5.48,5.72,5.39,5.66,45445,0
2015-01-23,5.6,5.65,5.46,5.62,110363,0
2015-01-26,5.57,5.64,5.43,5.59,39465,0
2015-01-27,5.52,5.52,5.325,5.48,65360,0
2015-01-28,5.47,5.47,5.3,5.38,23915,0
2015-01-29,5.36,5.6,5.33,5.6,124714,0
2015-01-30,5.5,5.54,5.48,5.49,27534,0
2015-02-02,5.5,5.53,5.42,5.45,45429,0
2015-02-03,5.5,5.53,5.42,5.52,31838,0
2015-02-04,5.5,5.53,5.45,5.51,40445,0
2015-02-05,5.5,5.7,5.5,5.68,150960,0
2015-02-06,5.7,5.79,5.6,5.75,52802,0
2015-02-09,5.75,5.91,5.58,5.91,81205,0
2015-02-10,5.9,6.1116,5.9,6.01,184751,0
2015-02-11,6.03,6.05,5.93,6.03,33764,0
2015-02-12,6.09,6.1,6,6.03,32227,0
2015-02-13,6.05,6.05,5.936,6.04,218252,0
2015-02-17,6.11,6.29,5.92,6.27,85769,0
2015-02-18,6.27,6.29,5.99,6.15,43725,0
2015-02-19,6.13,6.18,6,6.15,31692,0
2015-02-20,6.15,6.15,5.88,6.09,20265,0
2015-02-23,6.1,6.1,5.76,5.92,42456,0
2015-02-24,5.88,5.91,5.71,5.75,29738,0
2015-02-25,5.78,5.78,5.54,5.58,15519,0
2015-02-26,5.52,5.65,5.32,5.65,40178,0
2015-02-27,5.53,5.66,5.34,5.63,38042,0
2015-03-02,5.53,5.55,5.47,5.53,86600,0
2015-03-03,5.5,5.6,5.46,5.59,46200,0
2015-03-04,5.65,5.68,5.5,5.51,32700,0
2015-03-05,5.48,5.63,5.48,5.6,61900,0
2015-03-06,5.55,5.55,5.43,5.52,60100,0
2015-03-09,5.54,5.59,5.48,5.56,59700,0
2015-03-10,5.5,5.53,5.47,5.51,16400,0
2015-03-11,5.49,5.56,5.46,5.53,17900,0
2015-03-12,5.6,5.68,5.58,5.59,27900,0
2015-03-13,5.55,5.58,5.36,5.4,66100,0
2015-03-16,5.39,5.63,5.35,5.54,44000,0
2015-03-17,5.52,5.69,5.41,5.67,59000,0
2015-03-18,5.57,5.64,5.53,5.55,46200,0
2015-03-19,5.52,5.6,5.41,5.51,49900,0
2015-03-20,5.5,5.61,5.38,5.38,156200,0
2015-03-23,5.38,5.67,5.38,5.5,69500,0
2015-03-24,5.51,5.53,5.45,5.48,85500,0
2015-03-25,5.46,5.57,5.44,5.47,44900,0
2015-03-26,5.45,5.47,5.25,5.35,34100,0
2015-03-27,5.32,5.45,5.27,5.27,47700,0
2015-03-30,5.37,5.37,5.04,5.17,32900,0
2015-03-31,5.11,5.49,5.11,5.45,28808,0
2015-04-01,5.3,5.37,5.15,5.22,37100,0
2015-04-02,5.27,5.38,5.26,5.37,62700,0
2015-04-06,5.35,5.77,5.33,5.73,49800,0
2015-04-07,5.6,5.78,5.43,5.62,67332,0
2015-04-08,5.63,5.63,5.3,5.55,60800,0
2015-04-09,5.47,5.77,5.47,5.7,36427,0
2015-04-10,5.73,5.78,5.44,5.48,25200,0
2015-04-13,5.45,5.58,5.24,5.38,40300,0
2015-04-14,5.42,5.52,5.32,5.48,29300,0
2015-04-15,5.55,5.77,5.48,5.76,37035,0
2015-04-16,5.695,5.97,5.6401,5.83,40439,0
2015-04-17,5.87,5.93,5.71,5.87,23100,0
2015-04-20,5.76,6,5.74,5.98,27472,0
2015-04-21,5.99,5.99,5.53,5.68,123990,0
2015-04-22,5.7,6.17,5.52,6.1,268678,0
2015-04-23,6.05,6.13,5.78,6.13,176900,0
2015-04-24,5.99,6.01,5.79,5.96,64627,0
2015-04-27,5.96,5.96,5.8,5.94,64100,0
2015-04-28,5.92,5.95,5.9,5.9,20828,0
2015-04-29,5.88,5.88,5.47,5.48,58300,0
2015-04-30,5.51,5.57,5.43,5.5,43600,0
2015-05-01,5.55,5.6,5.45,5.58,10100,0
2015-05-04,5.59,5.65,5.58,5.62,11300,0
2015-05-05,5.61,5.75,5.6,5.75,56400,0
2015-05-06,5.72,5.83,5.44,5.69,75280,0
2015-05-07,5.56,5.95,5.53,5.95,58488,0
2015-05-08,6,6.01,5.32,6.01,524700,0
2015-05-11,6,6.1,5.91,6.07,39700,0
2015-05-12,6.05,6.14,6.02,6.14,64956,0
2015-05-13,6.12,6.145,5.85,6.03,94765,0
2015-05-14,6.07,6.08,5.92,5.96,55300,0
2015-05-15,6,6.0999,5.95,5.95,32702,0
2015-05-18,6.12,6.12,5.81,5.94,59647,0
2015-05-19,5.94,5.99,5.79,5.86,50039,0
2015-05-20,5.9,6.05,5.81,6.03,82800,0
2015-05-21,6.01,6.12,5.89,6.1,50300,0
2015-05-22,6.02,6.13,5.96,6.13,31400,0
2015-05-26,6.01,6.27,5.91,6.24,63206,0
2015-05-27,6.22,6.35,6.1,6.34,45800,0
2015-05-28,6.28,6.34,6.01,6.18,53544,0
2015-05-29,6.12,6.15,6.09,6.11,24400,0
2015-06-01,6.13,6.21,5.99,6.14,22631,0
2015-06-02,6.09,6.22,6.09,6.13,16647,0
2015-06-03,6.05,6.22,6.03,6.22,24900,0
2015-06-04,6.19,6.25,6.14,6.22,8500,0
2015-06-05,6.23,6.39,6.23,6.38,30200,0
2015-06-08,6.31,6.4,6.3,6.38,40700,0
2015-06-09,6.35,6.4,6.24,6.39,44898,0
2015-06-10,6.38,6.4,6.33,6.36,53778,0
2015-06-11,6.34,6.37,6.23,6.33,54444,0
2015-06-12,6.38,6.39,6.27,6.3,12100,0
2015-06-15,6.22,6.22,5.9,6.03,82100,0
2015-06-16,6.01,6.14,6.01,6.09,13200,0
2015-06-17,6.06,6.12,5.99,6.03,12200,0
2015-06-18,6.04,6.2,6.01,6.17,15900,0
2015-06-19,6.18,6.25,6.08,6.25,20100,0
2015-06-22,6.2,6.2,6.1,6.13,12300,0
2015-06-23,6.09,6.2,6.06,6.19,18302,0
2015-06-24,6.16,6.35,6.16,6.34,14500,0
2015-06-25,6.4,6.45,6.34,6.39,54400,0
2015-06-26,6.4,6.4,6.3,6.4,19100,0
2015-06-29,6.4,6.4,6.04,6.13,15000,0
2015-06-30,6.23,6.3,6.1701,6.3,12054,0
2015-07-01,6.28,6.4,6.26,6.35,34900,0
2015-07-02,6.33,6.48,6.33,6.47,35900,0
2015-07-06,6.37,7.07,6.31,7.03,73200,0
2015-07-07,6.83,7,6.65,6.8,33800,0
2015-07-08,6.7,6.7,6.4,6.5,30500,0
2015-07-09,6.5,6.73,6.5,6.51,20600,0
2015-07-10,6.63,6.63,6.5,6.5,13000,0
2015-07-13,6.43,6.66,6.43,6.6,23500,0
2015-07-14,6.6,6.8,6.6,6.8,27581,0
2015-07-15,6.73,6.77,6.68,6.76,29946,0
2015-07-16,6.76,7,6.66,6.87,46800,0
2015-07-17,6.9,6.91,6.7,6.73,41700,0
2015-07-20,6.77,6.89,6.52,6.58,51900,0
2015-07-21,6.58,6.74,6.55,6.57,37600,0
2015-07-22,6.59,6.72,6.51,6.55,11400,0
2015-07-23,6.55,6.64,6.42,6.45,14400,0
2015-07-24,6.48,6.79,6.31,6.5,28500,0
2015-07-27,6.43,6.48,6.23,6.35,24200,0
2015-07-28,6.39,6.39,6.21,6.26,13300,0
2015-07-29,6.28,6.37,6.08,6.21,91200,0
2015-07-30,6.15,6.25,6,6.17,23300,0
2015-07-31,6.17,6.24,6.01,6.18,53900,0
2015-08-03,6.11,6.29,6.11,6.26,33316,0
2015-08-04,6.24,6.3,6.2,6.23,45200,0
2015-08-05,6.29,6.29,6.1,6.15,52100,0
2015-08-06,6.05,6.16,5.995,6.04,22356,0
2015-08-07,6.3,6.54,6.3,6.5,50300,0
2015-08-10,6.53,6.59,6.42,6.52,30900,0
2015-08-11,6.5,6.5,6.31,6.32,27931,0
2015-08-12,6.27,6.39,6.14,6.25,29500,0
2015-08-13,6.25,6.4,6.2,6.37,65800,0
2015-08-14,6.35,6.4,6.28,6.35,11600,0
2015-08-17,6.35,6.42,6.26,6.3,46300,0
2015-08-18,6.34,6.39,6.29,6.36,24700,0
2015-08-19,6.29,6.39,6.28,6.38,19000,0
2015-08-20,6.29,6.3,6.15,6.16,16500,0
2015-08-21,6.1,6.16,6.02,6.02,9900,0
2015-08-24,5.99,6.2,5.7,5.79,43625,0
2015-08-25,5.87,6.1,5.78,5.93,18700,0
2015-08-26,5.97,5.99,5.73,5.85,46200,0
2015-08-27,5.94,6,5.69,5.75,45800,0
2015-08-28,5.82,5.84,5.6,5.65,44900,0
2015-08-31,5.67,5.99,5.61,5.82,40000,0
2015-09-01,5.78,5.86,5.74,5.86,10800,0
2015-09-02,5.8,5.95,5.8,5.92,32200,0
2015-09-03,5.98,5.98,5.85,5.93,7500,0
2015-09-04,5.92,5.98,5.79,5.92,12500,0
2015-09-08,5.82,5.95,5.82,5.88,81000,0
2015-09-09,5.89,6,5.87,5.94,24800,0
2015-09-10,5.94,6.07,5.91,6,12827,0
2015-09-11,5.88,6.07,5.88,5.94,19700,0
2015-09-14,6.08,6.08,5.82,6.01,10300,0
2015-09-15,5.9,6.09,5.82,6.04,6900,0
2015-09-16,6.06,6.22,6.03,6.17,12600,0
2015-09-17,6.2,6.2,5.95,5.98,17372,0
2015-09-18,5.92,6.12,5.82,5.86,32200,0
2015-09-21,5.85,5.99,5.84,5.95,13300,0
2015-09-22,5.83,5.98,5.82,5.85,15100,0
2015-09-23,5.76,6,5.76,5.98,27931,0
2015-09-24,5.86,5.93,5.84,5.86,19931,0
2015-09-25,5.94,6,5.8,5.94,17100,0
2015-09-28,5.93,5.96,5.82,5.86,21990,0
2015-09-29,5.86,5.9,5.78,5.89,23700,0
2015-09-30,5.85,6.18,5.64,6.15,29300,0
2015-10-01,6.15,6.15,6.07,6.15,28800,0
2015-10-02,6.1,6.18,6.01,6.15,19600,0
2015-10-05,6.09,6.19,6.09,6.15,22483,0
2015-10-06,6.11,6.17,6.11,6.15,39600,0
2015-10-07,6.09,6.2,6.05,6.16,70564,0
2015-10-08,6.17,6.5,6,6.37,12700,0
2015-10-09,6.41,6.55,6.39,6.55,16700,0
2015-10-12,6.59,6.61,6.02,6.58,45737,0
2015-10-13,6.53,6.63,6.4,6.5,8100,0
2015-10-14,6.52,6.76,6.5,6.6,26600,0
2015-10-15,6.46,6.79,6.46,6.66,27200,0
2015-10-16,6.68,6.7,6.23,6.4,45800,0
2015-10-19,6.45,6.45,6.17,6.29,12382,0
2015-10-20,6.33,6.43,6.15,6.23,9600,0
2015-10-21,6.2,6.22,6.15,6.18,8400,0
2015-10-22,5.99,6.27,5.82,6.25,34800,0
2015-10-23,6.32,6.48,6.3,6.46,17900,0
2015-10-26,6.41,6.58,6.41,6.57,11300,0
2015-10-27,6.65,6.7,6.54,6.7,52900,0
2015-10-28,6.75,6.97,6.71,6.93,19900,0
2015-10-29,6.89,7,6.66,6.84,40600,0
2015-10-30,6.92,6.92,6.64,6.8,21100,0
2015-11-02,6.85,7.09,6.832,7.06,28265,0
2015-11-03,7.06,7.07,6.8,6.91,59400,0
2015-11-04,6.9,7,6.75,6.92,73391,0
2015-11-05,6.89,7,6.68,6.82,34200,0
2015-11-06,6.89,6.99,6.67,6.8,95800,0
2015-11-09,6.85,7.06,6.81,6.9,445293,0
2015-11-10,6.75,6.75,6.25,6.69,182200,0
2015-11-11,6.7,6.7,6.45,6.6,63200,0
2015-11-12,6.55,6.6,6.45,6.57,29300,0
2015-11-13,6.57,6.62,6.48,6.58,44500,0
2015-11-16,6.66,6.82,6.62,6.63,50600,0
2015-11-17,6.71,6.89,6.58,6.6,63900,0
2015-11-18,6.67,6.7,6.49,6.63,26800,0
2015-11-19,6.62,6.67,6.53,6.6,25000,0
2015-11-20,6.58,6.6,6.56,6.59,9400,0
2015-11-23,6.59,6.7,6.26,6.54,66800,0
2015-11-24,6.47,6.66,6.47,6.59,81400,0
2015-11-25,6.76,6.76,6.6,6.61,36900,0
2015-11-27,6.63,6.8,6.5,6.74,27200,0
2015-11-30,6.7,6.74,6.61,6.7,84100,0
2015-12-01,6.7,6.75,6.6,6.7,109862,0
2015-12-02,6.7,6.77,6.67,6.67,83868,0
2015-12-03,6.72,6.86,6.71,6.77,91100,0
2015-12-04,6.77,6.77,6.6,6.67,90900,0
2015-12-07,6.92,6.92,6.64,6.71,144700,0
2015-12-08,6.71,7.549,6.63,7.4,840523,0
2015-12-09,7.41,7.7,7.3,7.34,377000,0
2015-12-10,7.36,7.45,7.25,7.33,77700,0
2015-12-11,7.19,7.74,7.19,7.53,111300,0
2015-12-14,7.33,7.7,7.11,7.17,205511,0
2015-12-15,7.14,7.38,7.02,7.08,121400,0
2015-12-16,7.03,7.3,7,7.08,182400,0
2015-12-17,7.11,7.33,6.9,7.13,174500,0
2015-12-18,7.13,7.3,7.05,7.2,168500,0
2015-12-21,6.92,7.32,6.92,7.26,129600,0
2015-12-22,7.33,7.33,7.16,7.18,69679,0
2015-12-23,7.2,7.2,7,7.06,125900,0
2015-12-24,6.93,7.06,6.93,6.98,33309,0
2015-12-28,6.88,7.31,6.8701,7.24,238740,0
2015-12-29,7.21,7.65,7.2,7.64,157144,0
2015-12-30,7.66,7.84,7.63,7.74,67598,0
2015-12-31,7.79,7.84,7.65,7.78,99860,0
2016-01-04,7.7,7.8,7.322,7.6,193713,0
2016-01-05,7.48,7.725,7.35,7.5,177342,0
2016-01-06,7.44,7.72,7.44,7.63,103895,0
2016-01-07,7.52,7.66,7.3,7.52,110952,0
2016-01-08,7.57,7.69,7.37,7.4,79267,0
2016-01-11,7.36,7.59,7.3101,7.47,106879,0
2016-01-12,7.48,7.5,7.24,7.4,98882,0
2016-01-13,7.39,7.42,6.88,7.07,82579,0
2016-01-14,7.04,7.1,6.64,6.74,162191,0
2016-01-15,6.63,6.755,6.22,6.59,164678,0
2016-01-19,6.45,6.81,6.38,6.49,178700,0
2016-01-20,6.44,6.83,5.776,6.79,261433,0
2016-01-21,6.74,6.79,6.65,6.69,111355,0
2016-01-22,6.75,6.77,6.49,6.58,57890,0
2016-01-25,6.61,6.93,6.49,6.55,95795,0
2016-01-26,6.6,6.84,6.41,6.78,96957,0
2016-01-27,6.76,6.88,6.49,6.57,67713,0
2016-01-28,6.57,6.77,6.55,6.66,128788,0
2016-01-29,6.67,6.8,6.56,6.75,130687,0
2016-02-01,6.7,6.83,6.7,6.78,79916,0
2016-02-02,6.78,6.815,6.72,6.8,360018,0
2016-02-03,6.86,6.8799,6.75,6.82,169177,0
2016-02-04,6.84,6.84,6.74,6.77,38077,0
2016-02-05,6.8,6.94,6.67,6.77,74059,0
2016-02-08,6.69,6.77,6.41,6.6,62457,0
2016-02-09,6.5,6.8,6.43,6.53,50480,0
2016-02-10,6.53,6.53,6.28,6.32,65888,0
2016-02-11,6.24,6.42,6.16,6.38,80025,0
2016-02-12,6.41,6.6399,6.3,6.38,59902,0
2016-02-16,6.34,6.71,6.14,6.43,57983,0
2016-02-17,6.44,6.74,6.28,6.3,182502,0
2016-02-18,6.35,6.55,6.13,6.32,99921,0
2016-02-19,6.37,6.54,6.32,6.42,171278,0
2016-02-22,6.45,6.65,6.42,6.6,84810,0
2016-02-23,6.56,6.78,6.47,6.75,112140,0
2016-02-24,6.78,6.82,6.48,6.69,121523,0
2016-02-25,6.73,6.755,6.56,6.75,37775,0
2016-02-26,6.74,6.79,6.68,6.73,79309,0
2016-02-29,6.7,6.79,6.68,6.73,68037,0
2016-03-01,6.73,6.79,6.72,6.75,56057,0
2016-03-02,6.75,6.8,6.65,6.76,68279,0
2016-03-03,6.78,6.82,6.675,6.74,77517,0
2016-03-04,6.74,6.8,6.49,6.77,126072,0
2016-03-07,6.75,7.25,6.55,7.2,185764,0
2016-03-08,7.15,7.28,6.82,6.94,73300,0
2016-03-09,6.91,7.48,6.83,7.24,75196,0
2016-03-10,7.3,7.43,6.93,7.24,162115,0
2016-03-11,7,7.18,6.51,6.83,211174,0
2016-03-14,6.97,7,6.5,6.5,269508,0
2016-03-15,6.5,6.66,6.24,6.28,99962,0
2016-03-16,6.22,6.35,6.16,6.18,68942,0
2016-03-17,6.14,6.26,6.1,6.17,148615,0
2016-03-18,6.2,6.2595,5.94,6.01,159422,0
2016-03-21,6.01,6.1299,5.71,5.75,193750,0
2016-03-22,5.8,5.9,5.34,5.66,290665,0
2016-03-23,5.68,5.98,5.56,5.76,230323,0
2016-03-24,5.71,6.05,5.57,5.93,89087,0
2016-03-28,5.93,6.06,5.89,5.94,47105,0
2016-03-29,5.92,6.13,5.8901,5.99,59062,0
2016-03-30,6.01,6.14,5.89,6.1,70865,0
2016-03-31,6.12,6.21,6.03,6.16,99846,0
2016-04-01,6.11,6.29,6.06,6.12,115015,0
2016-04-04,6.12,6.66,6.115,6.59,128950,0
2016-04-05,6.55,6.92,6.54,6.84,177455,0
2016-04-06,6.89,6.96,6.41,6.52,86994,0
2016-04-07,6.52,6.7,6.12,6.19,62944,0
2016-04-08,6.22,6.46,6.05,6.15,64973,0
2016-04-11,6.04,6.09,5.86,6.01,135077,0
2016-04-12,6.03,6.23,5.85,6.07,89773,0
2016-04-13,6.07,6.1,5.8,5.92,71060,0
2016-04-14,5.97,6.08,5.93,6.04,41521,0
2016-04-15,6.04,6.09,5.94,6.01,33625,0
2016-04-18,5.98,6.09,5.91,6.01,60680,0
2016-04-19,6.03,6.23,5.99,6.21,103807,0
2016-04-20,6.25,6.44,6.01,6.12,41754,0
2016-04-21,6.09,6.39,6.01,6.21,57070,0
2016-04-22,6.22,6.2299,6.065,6.17,57453,0
2016-04-25,6.12,6.12,5.8,5.88,53960,0
2016-04-26,5.9,6.07,5.86,6.06,40854,0
2016-04-27,6.07,6.1,5.93,6,40740,0
2016-04-28,5.93,5.9595,5.81,5.84,36066,0
2016-04-29,5.8,6,5.7,5.97,36915,0
2016-05-02,5.95,6.04,5.759,5.9,38614,0
2016-05-03,5.87,6.02,5.77,6.01,34626,0
2016-05-04,5.99,5.99,5.8,5.9,78334,0
2016-05-05,5.9,5.95,5.76,5.89,62093,0
2016-05-06,5.78,5.96,5.65,5.9,78347,0
2016-05-09,5.91,6.5,5.89,6.47,158645,0
2016-05-10,6.44,6.47,6.12,6.36,78689,0
2016-05-11,6.33,6.33,6.02,6.08,72548,0
2016-05-12,6.07,6.07,5.88,5.97,31030,0
2016-05-13,6.05,6.18,5.9,6.02,37494,0
2016-05-16,6,6.09,5.94,6.01,36977,0
2016-05-17,6.02,6.03,5.92,5.97,49313,0
2016-05-18,5.95,6.07,5.91,6,48919,0
2016-05-19,5.97,5.97,5.78,5.87,49775,0
2016-05-20,5.85,5.96,5.84,5.86,24278,0
2016-05-23,5.88,5.9,5.62,5.79,79621,0
2016-05-24,5.78,5.88,5.7,5.76,41032,0
2016-05-25,5.76,5.845,5.71,5.8,33325,0
2016-05-26,5.77,5.82,5.72,5.73,20886,0
2016-05-27,5.72,5.83,5.719,5.75,39539,0
2016-05-31,5.74,5.75,5.55,5.7,71837,0
2016-06-01,5.66,6.05,5.66,5.97,66674,0
2016-06-02,5.94,5.97,5.81,5.89,49017,0
2016-06-03,5.86,5.86,5.74,5.8,30392,0
2016-06-06,5.8,5.9,5.61,5.87,66868,0
2016-06-07,5.85,5.97,5.68,5.89,80566,0
2016-06-08,5.88,6,5.88,5.97,55341,0
2016-06-09,5.96,5.99,5.93,5.96,80953,0
2016-06-10,5.96,6,5.96,5.97,74439,0
2016-06-13,5.98,6,5.96,5.96,132328,0
2016-06-14,5.98,5.98,5.76,5.84,61844,0
2016-06-15,5.84,5.94,5.68,5.7,79124,0
2016-06-16,5.64,5.68,5.4,5.47,76218,0
2016-06-17,5.62,5.6599,5.44,5.49,97838,0
2016-06-20,5.5,5.8,5.5,5.76,91245,0
2016-06-21,5.75,5.9,5.58,5.84,119355,0
2016-06-22,5.82,5.94,5.68,5.81,66753,0
2016-06-23,5.78,5.97,5.7,5.905,140898,0
2016-06-24,5.82,5.9,5.7,5.81,162346,0
2016-06-27,5.81,6,5.77,5.82,173791,0
2016-06-28,5.83,6,5.76,5.86,70310,0
2016-06-29,5.89,6,5.81,5.84,82480,0
2016-06-30,5.85,6.24,5.825,6.23,108910,0
2016-07-01,6.1701,6.487,6.1701,6.45,101358,0
2016-07-05,6.37,6.49,6.2501,6.36,84483,0
2016-07-06,6.3,6.3,6.14,6.21,50182,0
2016-07-07,6.3,6.32,5.97,6.05,52982,0
2016-07-08,6.09,6.5,5.8501,6.35,176502,0
2016-07-11,6.35,6.55,6.12,6.4,32655,0
2016-07-12,6.41,6.64,6.37,6.55,130567,0
2016-07-13,6.54,6.56,6.327,6.43,60752,0
2016-07-14,6.45,6.56,6.36,6.46,65403,0
2016-07-15,6.49,6.6,6.31,6.4,74828,0
2016-07-18,6.39,6.5,6.32,6.45,36747,0
2016-07-19,6.44,6.62,6.33,6.46,49798,0
2016-07-20,6.49,6.55,6.2801,6.48,117368,0
2016-07-21,6.47,6.47,6.36,6.43,45789,0
2016-07-22,6.47,6.47,6.41,6.45,17760,0
2016-07-25,6.46,6.51,6.37,6.41,45741,0
2016-07-26,6.41,6.51,6.37,6.38,62967,0
2016-07-27,6.35,6.41,6.265,6.3,42678,0
2016-07-28,6.26,6.35,6.26,6.32,40571,0
2016-07-29,6.33,6.42,6.26,6.38,39191,0
2016-08-01,6.41,6.465,6.25,6.27,19141,0
2016-08-02,6.27,6.27,6.05,6.11,20513,0
2016-08-03,6.08,6.27,6.07,6.24,81344,0
2016-08-04,6.2,6.33,6.13,6.28,60296,0
2016-08-05,6.27,6.46,6.23,6.44,66514,0
2016-08-08,6.35,6.44,6.25,6.29,37090,0
2016-08-09,6.27,6.35,6.27,6.31,37493,0
2016-08-10,6.3,6.34,6.14,6.16,15764,0
2016-08-11,6.18,6.29,6.12,6.15,35840,0
2016-08-12,6.17,6.32,6.1,6.31,47578,0
2016-08-15,6.29,6.36,6.245,6.27,20553,0
2016-08-16,6.18,6.44,6.18,6.42,63185,0
2016-08-17,6.45,6.49,6.3501,6.46,23283,0
2016-08-18,6.42,6.49,6.38,6.48,13964,0
2016-08-19,6.47,6.49,6.38,6.44,53703,0
2016-08-22,6.44,6.47,6.35,6.39,32817,0
2016-08-23,6.35,6.82,6.35,6.76,81416,0
2016-08-24,6.73,6.75,6.5257,6.71,35855,0
2016-08-25,6.67,6.67,6.51,6.57,10257,0
2016-08-26,6.57,6.63,6.3976,6.46,18449,0
2016-08-29,6.46,6.58,6.39,6.41,20153,0
2016-08-30,6.38,6.47,6.37,6.44,13316,0
2016-08-31,6.41,6.57,6.36,6.39,54698,0
2016-09-01,6.38,6.4,6.24,6.36,32296,0
2016-09-02,6.36,6.41,6.2629,6.38,16277,0
2016-09-06,6.39,6.5,6.39,6.47,32701,0
2016-09-07,6.46,6.47,6.42,6.42,41788,0
2016-09-08,6.41,6.61,6.35,6.57,33184,0
2016-09-09,6.5,6.63,6.43,6.56,39957,0
2016-09-12,6.53,6.53,6.365,6.53,23588,0
2016-09-13,6.52,6.54,6.38,6.43,46886,0
2016-09-14,6.41,6.56,6.33,6.41,15238,0
2016-09-15,6.3,6.4,6.3,6.37,19317,0
2016-09-16,6.4,6.52,6.32,6.39,55076,0
2016-09-19,6.38,6.4,6.3,6.3,8322,0
2016-09-20,6.28,6.4,6.28,6.37,29320,0
2016-09-21,6.39,6.59,6.31,6.52,10012,0
2016-09-22,6.7299,6.78,6.635,6.73,15352,0
2016-09-23,6.71,6.82,6.6755,6.77,10560,0
2016-09-26,6.77,6.83,6.64,6.79,27530,0
2016-09-27,6.7,6.81,6.63,6.8,36676,0
2016-09-28,6.73,6.82,6.66,6.82,51644,0
2016-09-29,6.79,6.8,6.6,6.76,27037,0
2016-09-30,6.78,6.93,6.75,6.885,10956,0
2016-10-03,6.87,6.87,6.67,6.7,10710,0
2016-10-04,6.69,6.69,6.44,6.47,41233,0
2016-10-05,6.51,6.58,6.47,6.54,46250,0
2016-10-06,6.54,6.69,6.5,6.62,27970,0
2016-10-07,6.68,6.68,6.48,6.61,32694,0
2016-10-10,6.62,6.81,6.59,6.77,5789,0
2016-10-11,6.799,6.799,6.6,6.67,13521,0
2016-10-12,6.62,6.87,6.62,6.71,7512,0
2016-10-13,6.62,6.63,6.52,6.54,11903,0
2016-10-14,6.58,6.6,6.54,6.57,10255,0
2016-10-17,6.56,6.56,6.4308,6.51,10641,0
2016-10-18,6.47,6.58,6.47,6.51,6631,0
2016-10-19,6.54,6.54,6.39,6.53,23987,0
2016-10-20,6.3474,6.57,6.3474,6.54,16913,0
2016-10-21,6.49,6.6,6.35,6.47,11250,0
2016-10-24,6.5,6.73,6.5,6.7,20800,0
2016-10-25,6.62,6.69,6.59,6.63,35408,0
2016-10-26,6.64,6.64,6.48,6.48,7629,0
2016-10-27,6.52,6.52,6.35,6.4,15496,0
2016-10-28,6.57,6.57,6.34,6.41,35182,0
2016-10-31,6.34,6.52,6.32,6.34,47423,0
2016-11-01,6.27,6.36,6,6.06,56662,0
2016-11-02,6.18,6.28,6.02,6.17,29582,0
2016-11-03,6.19,6.27,6.17,6.2,36613,0
2016-11-04,6.27,6.46,6.27,6.28,38522,0
2016-11-07,6.31,6.46,6.25,6.43,44795,0
2016-11-08,6.36,6.4599,6.36,6.42,35705,0
2016-11-09,6.4,6.6,6.26,6.59,43678,0
2016-11-10,6.56,6.6,6.26,6.54,101502,0
2016-11-11,6.53,6.8,6.34,6.68,181733,0
2016-11-14,6.73,6.78,6.44,6.6,45589,0
2016-11-15,6.56,6.59,6.3901,6.51,36488,0
2016-11-16,6.46,6.7,6.4303,6.64,19303,0
2016-11-17,6.67,6.7,6.58,6.61,33891,0
2016-11-18,6.64,6.68,6.58,6.65,59570,0
2016-11-21,6.62,6.74,6.61,6.65,48572,0
2016-11-22,6.65,6.67,6.63,6.65,57025,0
2016-11-23,6.62,6.86,6.57,6.85,24036,0
2016-11-25,6.79,6.89,6.69,6.87,10487,0
2016-11-28,6.89,6.89,6.66,6.68,26501,0
2016-11-29,6.72,7,6.66,6.96,149185,0
2016-11-30,7,7,6.76,6.9,41328,0
2016-12-01,6.94,7,6.86,6.95,30068,0
2016-12-02,6.94,6.96,6.88,6.95,29686,0
2016-12-05,6.96,7.07,6.93,7.07,85242,0
2016-12-06,7.04,7.2,7.02,7.19,46244,0
2016-12-07,7.12,7.2,7.12,7.17,32619,0
2016-12-08,7.19,7.4,7.15,7.31,64382,0
2016-12-09,7.36,7.49,7.22,7.46,44199,0
2016-12-12,7.39,7.57,7.17,7.47,39164,0
2016-12-13,7.45,7.6899,7.36,7.45,22207,0
2016-12-14,7.4,7.54,7.075,7.47,51277,0
2016-12-15,7.45,7.72,7.3672,7.7,55845,0
2016-12-16,7.73,7.99,7.7,7.96,97320,0
2016-12-19,7.9,8,7.87,7.98,60855,0
2016-12-20,7.8,8.27,7.22,8.24,76510,0
2016-12-21,7.94,8.23,7.82,7.85,99599,0
2016-12-22,7.85,8,7.68,7.93,40061,0
2016-12-23,7.99,7.99,7.64,7.74,20918,0
2016-12-27,7.78,7.86,7.66,7.71,33109,0
2016-12-28,7.73,7.83,7.66,7.78,36004,0
2016-12-29,7.75,7.77,7.45,7.71,45889,0
2016-12-30,7.78,8.26,7.56,8.23,60600,0
2017-01-03,8.23,8.23,7.62,7.84,50485,0
2017-01-04,7.89,7.99,7.87,7.9,19309,0
2017-01-05,7.89,7.89,7.59,7.68,28152,0
2017-01-06,7.74,7.82,7.65,7.65,18414,0
2017-01-09,7.61,7.61,7.45,7.46,17028,0
2017-01-10,7.43,7.73,7.43,7.67,17348,0
2017-01-11,7.62,7.69,7.57,7.65,12456,0
2017-01-12,7.52,7.52,7.39,7.4,22781,0
2017-01-13,7.46,7.5,7.39,7.47,11606,0
2017-01-17,7.39,7.5,7.37,7.49,23473,0
2017-01-18,7.54,7.54,7.3521,7.44,17673,0
2017-01-19,7.38,7.46,7.3,7.42,14816,0
2017-01-20,7.4,7.5,7.4,7.43,11728,0
2017-01-23,7.41,7.41,7.22,7.3,22197,0
2017-01-24,7.3,7.3,7.17,7.28,13808,0
2017-01-25,7.27,7.3299,7.16,7.26,24490,0
2017-01-26,7.26,7.26,7.07,7.1,13838,0
2017-01-27,7.07,7.16,6.93,7.15,19246,0
2017-01-30,7.07,7.22,6.92,7.04,43911,0
2017-01-31,7,7.13,6.95,7.05,42338,0
2017-02-01,7.05,7.06,7,7.04,33267,0
2017-02-02,7.02,7.02,6.94,6.98,16708,0
2017-02-03,7,7,6.95,6.98,42414,0
2017-02-06,6.95,7.03,6.93,6.97,26268,0
2017-02-07,6.98,7.02,6.82,6.86,24312,0
2017-02-08,6.82,6.875,6.7,6.73,22897,0
2017-02-09,6.7,6.75,6.64,6.69,19932,0
2017-02-10,6.72,6.75,6.65,6.75,18225,0
2017-02-13,6.75,6.75,6.6999,6.74,56291,0
2017-02-14,6.74,6.75,6.611,6.65,20143,0
2017-02-15,6.61,6.74,6.54,6.72,32851,0
2017-02-16,6.78,6.78,6.67,6.7,271220,0
2017-02-17,6.69,6.94,6.66,6.89,160976,0
2017-02-21,6.96,7,6.86,6.97,34980,0
2017-02-22,6.93,6.99,6.85,6.93,22323,0
2017-02-23,7,7,6.7974,6.93,41495,0
2017-02-24,6.93,7.18,6.93,7.07,74788,0
2017-02-27,7,7.1,6.95,7,57994,0
2017-02-28,6.96,6.98,6.75,6.84,65867,0
2017-03-01,6.87,7.0699,6.86,7,32716,0
2017-03-02,6.96,6.96,6.73,6.85,52099,0
2017-03-03,6.85,7.05,6.8112,7.02,86060,0
2017-03-06,7.22,7.22,6.86,6.92,29438,0
2017-03-07,6.9,7.03,6.83,6.94,17907,0
2017-03-08,6.9,7.05,6.9,6.94,23904,0
2017-03-09,6.97,7.05,6.93,6.98,36795,0
2017-03-10,7.65,7.89,7.25,7.28,102043,0
2017-03-13,7.3501,7.69,7.26,7.66,60600,0
2017-03-14,7.66,7.82,7.57,7.78,25115,0
2017-03-15,7.7,7.79,7.7,7.71,26424,0
2017-03-16,7.7,7.7,7.39,7.69,32489,0
2017-03-17,7.52,7.7,7.52,7.68,91080,0
2017-03-20,7.66,7.7717,7.6,7.62,32236,0
2017-03-21,7.67,7.69,7.49,7.5,31376,0
2017-03-22,7.46,7.51,7.3,7.37,38674,0
2017-03-23,7.36,7.74,7.36,7.64,16826,0
2017-03-24,7.66,7.66,7.46,7.54,17277,0
2017-03-27,7.3,7.74,7.29,7.67,16740,0
2017-03-28,7.65,7.7,7.45,7.68,20389,0
2017-03-29,7.63,7.73,7.48,7.5,94238,0
2017-03-30,7.46,7.6,7.46,7.49,33415,0
2017-03-31,7.5,7.6,7.4728,7.56,72895,0
2017-04-03,7.55,7.67,7.55,7.62,45006,0
2017-04-04,7.62,7.69,7.58,7.65,29576,0
2017-04-05,7.64,7.75,7.62,7.64,31427,0
2017-04-06,7.61,7.7,7.53,7.6,36982,0
2017-04-07,7.6,7.69,7.56,7.59,15354,0
2017-04-10,7.55,7.695,7.33,7.37,31941,0
2017-04-11,7.37,7.4,7.3001,7.38,35941,0
2017-04-12,7.36,7.4,7.17,7.27,215918,0
2017-04-13,7.25,7.25,7.17,7.21,74643,0
2017-04-17,7.2,7.22,7.12,7.2,243437,0
2017-04-18,7.24,7.3099,7.13,7.22,139921,0
2017-04-19,7.25,7.42,7.15,7.35,209557,0
2017-04-20,7.36,7.7472,7.36,7.66,57315,0
2017-04-21,7.74,7.75,7.66,7.7,73242,0
2017-04-24,7.79,8.37,7.7,8.26,138621,0
2017-04-25,8.29,8.4,8.1,8.16,101836,0
2017-04-26,8.14,8.35,8.14,8.29,116138,0
2017-04-27,8.24,8.36,8.17,8.27,111926,0
2017-04-28,8.27,8.34,8.1601,8.23,143922,0
2017-05-01,8.3,8.64,8.29,8.6,223103,0
2017-05-02,8.54,8.89,8.501,8.59,176344,0
2017-05-03,8.61,8.74,8.0581,8.37,110171,0
2017-05-04,8.37,8.65,8.21,8.61,83604,0
2017-05-05,8.3,8.55,8,8.1,214428,0
2017-05-08,8.3,8.76,8.16,8.74,183476,0
2017-05-09,8.7,8.88,8.58,8.68,162754,0
2017-05-10,8.67,8.68,8.44,8.58,112993,0
2017-05-11,8.52,8.6,8.29,8.29,62915,0
2017-05-12,8.27,8.41,8.0588,8.23,31244,0
2017-05-15,8.1,8.31,7.92,8.28,145859,0
2017-05-16,8.35,8.6,8.12,8.21,122904,0
2017-05-17,8.17,8.21,8,8.01,85413,0
2017-05-18,8,8.12,7.85,7.87,102387,0
2017-05-19,7.84,7.9163,7.75,7.82,120924,0
2017-05-22,7.9,7.95,7.79,7.9,124043,0
2017-05-23,7.96,8.05,7.7843,7.89,101377,0
2017-05-24,7.9,8.04,7.86,7.95,66273,0
2017-05-25,8.02,8.02,7.7442,8,68762,0
2017-05-26,7.99,8.09,7.83,8.06,33262,0
2017-05-30,7.75,8,7.75,7.92,84411,0
2017-05-31,7.92,8,7.69,7.81,74181,0
2017-06-01,7.82,7.97,7.72,7.9,67061,0
2017-06-02,7.89,8.23,7.8,8.02,114062,0
2017-06-05,8.02,8.23,7.7,7.71,94113,0
2017-06-06,7.71,7.71,7.5,7.55,108944,0
2017-06-07,7.55,7.82,7.5,7.53,53383,0
2017-06-08,7.51,7.61,7.51,7.6,76824,0
2017-06-09,7.6,7.78,7.55,7.7,151265,0
2017-06-12,7.75,8.15,7.7,8.11,81111,0
2017-06-13,8.11,8.16,7.96,7.98,32791,0
2017-06-14,7.95,8.1,7.75,7.81,48336,0
2017-06-15,7.74,7.85,7.718,7.81,49824,0
2017-06-16,7.63,7.74,7.5507,7.58,148130,0
2017-06-19,7.62,7.7377,7.51,7.68,50571,0
2017-06-20,7.67,7.739,7.52,7.65,38265,0
2017-06-21,7.66,7.66,7.4,7.45,100465,0
2017-06-22,7.44,7.66,7.32,7.44,57079,0
2017-06-23,7.42,7.5,7.25,7.36,536555,0
2017-06-26,7.41,7.5278,7.3,7.37,57201,0
2017-06-27,7.39,7.44,7.28,7.4,51021,0
2017-06-28,7.42,7.89,7.39,7.49,137236,0
2017-06-29,7.49,7.49,7.33,7.48,45777,0
2017-06-30,7.51,7.6,7.29,7.37,87046,0
2017-07-03,7.35,7.61,7.25,7.37,48648,0
2017-07-05,7.36,7.61,7.32,7.57,85631,0
2017-07-06,7.52,7.52,7.27,7.48,113673,0
2017-07-07,7.5,7.62,7.36,7.52,51332,0
2017-07-10,7.51,7.65,7.3,7.53,32854,0
2017-07-11,7.51,7.62,7.365,7.43,94996,0
2017-07-12,7.45,7.51,7.26,7.45,74276,0
2017-07-13,7.45,7.635,7.38,7.58,47716,0
2017-07-14,7.59,7.61,7.45,7.56,238807,0
2017-07-17,7.6,7.87,7.45,7.83,71084,0
2017-07-18,7.82,7.88,7.68,7.79,40945,0
2017-07-19,7.78,7.9,7.78,7.86,23368,0
2017-07-20,7.83,7.91,7.68,7.69,25972,0
2017-07-21,7.78,7.78,7.4,7.67,208281,0
2017-07-24,7.59,7.73,7.54,7.68,36190,0
2017-07-25,7.69,7.73,7.531,7.62,59353,0
2017-07-26,7.57,7.8299,7.55,7.58,27318,0
2017-07-27,7.62,7.62,7.38,7.47,53699,0
2017-07-28,7.44,7.5,7.3,7.31,103811,0
2017-07-31,7.26,7.41,7.16,7.19,64888,0
2017-08-01,7.23,7.24,7.05,7.1,72104,0
2017-08-02,7.09,7.1,6.91,7.05,184843,0
2017-08-03,7.01,7.1,6.98,7,65383,0
2017-08-04,6.9482,7.1099,6.9482,7.06,82670,0
2017-08-07,7.07,7.0831,6.923,6.96,72703,0
2017-08-08,7,7,6.67,6.7,352772,0
2017-08-09,6.7,6.72,6.45,6.46,152035,0
2017-08-10,6.42,6.84,6.28,6.73,136160,0
2017-08-11,6.75,6.89,6.66,6.77,48808,0
2017-08-14,6.76,6.91,6.6673,6.82,58393,0
2017-08-15,6.89,6.89,6.56,6.8,80712,0
2017-08-16,6.8,6.94,6.7284,6.81,66868,0
2017-08-17,6.78,6.87,6.64,6.65,140407,0
2017-08-18,6.57,6.95,6.57,6.93,57460,0
2017-08-21,6.95,6.95,6.77,6.79,40397,0
2017-08-22,6.93,6.94,6.8,6.87,21872,0
2017-08-23,6.88,6.88,6.72,6.78,36156,0
2017-08-24,6.611,6.84,6.611,6.78,21146,0
2017-08-25,6.74,6.8,6.66,6.72,38515,0
2017-08-28,6.7,6.77,6.61,6.68,31034,0
2017-08-29,6.67,6.88,6.61,6.71,34921,0
2017-08-30,6.69,6.84,6.59,6.82,39044,0
2017-08-31,6.82,6.87,6.76,6.85,55965,0
2017-09-01,6.85,6.85,6.75,6.83,30127,0
2017-09-05,6.83,6.89,6.78,6.82,24769,0
2017-09-06,6.8,6.8323,6.68,6.74,54482,0
2017-09-07,6.72,6.8,6.64,6.74,38645,0
2017-09-08,6.74,6.98,6.63,6.95,94141,0
2017-09-11,6.97,7.15,6.9248,7.13,42814,0
2017-09-12,7.14,7.14,6.92,6.95,38585,0
2017-09-13,6.96,7.07,6.92,7.04,22677,0
2017-09-14,6.95,6.99,6.83,6.91,60252,0
2017-09-15,6.93,6.99,6.78,6.79,133563,0
2017-09-18,6.84,6.85,6.75,6.77,47994,0
2017-09-19,6.77,6.86,6.75,6.76,22842,0
2017-09-20,6.84,7.14,6.79,7.07,134250,0
2017-09-21,7.09,7.3399,7.09,7.22,97151,0
2017-09-22,7.17,7.35,7.12,7.22,30216,0
2017-09-25,7.26,7.3499,7.12,7.26,36365,0
2017-09-26,7.27,7.92,7.27,7.9,84053,0
2017-09-27,7.89,8.35,7.85,8.31,93431,0
2017-09-28,8.35,8.3799,8.0927,8.32,73555,0
2017-09-29,8.26,8.3999,8.12,8.21,73608,0
2017-10-02,8.24,8.36,8.14,8.29,58771,0
2017-10-03,8.29,8.35,8.135,8.3,43840,0
2017-10-04,8.3,8.38,8.3,8.31,41577,0
2017-10-05,8.37,8.39,8.32,8.34,32790,0
2017-10-06,8.3,8.39,8.14,8.25,21846,0
2017-10-09,8.17,8.23,8.17,8.21,27569,0
2017-10-10,8.26,8.28,8.18,8.27,41769,0
2017-10-11,8.26,8.27,8.09,8.18,27081,0
2017-10-12,8.26,8.26,8.02,8.02,16646,0
2017-10-13,7.99,8.1,7.97,8.06,22276,0
2017-10-16,8.07,8.2987,8.07,8.24,46319,0
2017-10-17,8.25,8.25,7.94,8.18,41468,0
2017-10-18,8.18,8.33,8.11,8.2,32129,0
2017-10-19,8.19,8.19,7.96,8.05,28266,0
2017-10-20,8.12,8.3,8.02,8.06,45554,0
2017-10-23,8.07,8.16,8.01,8.09,21979,0
2017-10-24,8.12,8.24,7.88,8.07,51875,0
2017-10-25,7.94,8.12,7.86,8.07,61717,0
2017-10-26,8.07,8.21,8.05,8.21,49092,0
2017-10-27,8.18,8.4,8.13,8.23,57008,0
2017-10-30,8.2,8.26,8.06,8.21,215314,0
2017-10-31,8.22,8.33,8.17,8.25,47988,0
2017-11-01,8.33,8.4,8.21,8.3,32563,0
2017-11-02,8.31,8.49,8.29,8.48,36517,0
2017-11-03,8.49,8.67,8.48,8.62,60245,0
2017-11-06,9,9.5,8.85,8.98,87087,0
2017-11-07,9,9.13,8.94,8.95,61562,0
2017-11-08,8.95,9,8.9,9,50669,0
2017-11-09,8.95,9.18,8.95,9.05,97237,0
2017-11-10,9.05,9.09,8.975,9,62934,0
