Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.05,5.2,4.95,5.04,93789,0
2005-02-28,5.16,5.22,4.96,4.99,121032,0
2005-03-01,5.02,5.19,5.02,5.1,96601,0
2005-03-02,5.03,5.18,5.02,5.05,77477,0
2005-03-03,5.18,5.33,5.1,5.17,177383,0
2005-03-04,5.3,5.3,5.15,5.19,109742,0
2005-03-07,5.24,5.52,5.23,5.49,364715,0
2005-03-08,5.55,5.63,5.3,5.4,269198,0
2005-03-09,5.37,5.51,5.14,5.33,71992,0
2005-03-10,5.33,5.41,5.19,5.27,71201,0
2005-03-11,5.38,5.4,5.18,5.31,100300,0
2005-03-14,5.35,5.39,5.29,5.31,73936,0
2005-03-15,5.41,5.42,5.26,5.29,43958,0
2005-03-16,5.26,5.29,5.05,5.23,104879,0
2005-03-17,5.28,5.29,5.11,5.22,34285,0
2005-03-18,5.25,5.25,5.05,5.16,56266,0
2005-03-21,5.17,5.24,5.15,5.16,57552,0
2005-03-22,5.25,5.26,5.15,5.16,66898,0
2005-03-23,5.09,5.16,5.05,5.11,84001,0
2005-03-24,5.03,5.08,4.96,5,97784,0
2005-03-28,4.92,4.99,4.87,4.88,82652,0
2005-03-29,4.9,4.96,4.76,4.83,158920,0
2005-03-30,4.83,5.01,4.8,4.91,47741,0
2005-03-31,4.82,5,4.81,5,57429,0
2005-04-01,4.96,5,4.85,5,36057,0
2005-04-04,4.9,4.99,4.81,4.91,18934,0
2005-04-05,4.96,5.05,4.94,5.01,21511,0
2005-04-06,4.92,4.99,4.88,4.95,25054,0
2005-04-07,4.96,5.02,4.85,5,24709,0
2005-04-08,5.05,5.05,4.93,4.99,25198,0
2005-04-11,4.96,5,4.87,4.95,22218,0
2005-04-12,4.9,4.94,4.76,4.87,55762,0
2005-04-13,4.81,4.99,4.81,4.94,26632,0
2005-04-14,4.85,4.99,4.74,4.8,57778,0
2005-04-15,4.76,4.81,4.74,4.74,25839,0
2005-04-18,4.72,4.77,4.3,4.64,78482,0
2005-04-19,4.54,4.91,4.54,4.89,46383,0
2005-04-20,4.68,4.99,4.68,4.81,17462,0
2005-04-21,4.83,5,4.52,4.8,97336,0
2005-04-22,4.71,4.75,4.44,4.63,86221,0
2005-04-25,4.56,4.65,4.44,4.6,51190,0
2005-04-26,4.52,4.53,4.43,4.45,41033,0
2005-04-27,4.42,4.48,4.1,4.35,60828,0
2005-04-28,4.44,4.45,4.31,4.37,55409,0
2005-04-29,4.4,4.46,4.25,4.35,66967,0
2005-05-02,4.3,4.4,4.25,4.33,101797,0
2005-05-03,4.33,4.43,4.31,4.42,36390,0
2005-05-04,4.34,4.56,4.34,4.53,87694,0
2005-05-05,4.53,4.6,4.43,4.51,53298,0
2005-05-06,4.57,4.57,4.46,4.57,24894,0
2005-05-09,4.43,4.8,4.42,4.77,65773,0
2005-05-10,4.64,4.76,4.64,4.7,53682,0
2005-05-11,4.75,4.9,4.72,4.76,17821,0
2005-05-12,4.81,4.9,4.71,4.8,15820,0
2005-05-13,4.73,4.89,4.73,4.83,15703,0
2005-05-16,4.8,4.99,4.72,4.9,177673,0
2005-05-17,4.92,5.09,4.92,5.03,102735,0
2005-05-18,5.14,5.14,5.01,5.01,60530,0
2005-05-19,5,5.12,4.9,5.12,50229,0
2005-05-20,5.1,5.1,4.91,4.92,27370,0
2005-05-23,4.9,5.18,4.88,5.1,127151,0
2005-05-24,4.95,5.06,4.9,5,40062,0
2005-05-25,4.92,5.39,4.92,5.31,248361,0
2005-05-26,5.07,5.46,5.07,5.31,171178,0
2005-05-27,5.2,5.45,5.14,5.15,81399,0
2005-05-31,5.18,5.18,5.06,5.08,35110,0
2005-06-01,5,5.2,4.9,5,101348,0
2005-06-02,5,5.04,4.77,4.98,46005,0
2005-06-03,4.85,4.91,4.77,4.82,69323,0
2005-06-06,4.74,5,4.62,4.78,44636,0
2005-06-07,4.69,4.9,4.69,4.86,27852,0
2005-06-08,4.84,5.04,4.84,4.94,68450,0
2005-06-09,4.91,4.96,4.75,4.89,18039,0
2005-06-10,4.84,4.94,4.84,4.85,9802,0
2005-06-13,4.82,4.87,4.8,4.86,19500,0
2005-06-14,5.02,5.02,4.82,4.92,12379,0
2005-06-15,4.9,4.98,4.88,4.98,16237,0
2005-06-16,4.89,4.89,4.8,4.81,71101,0
2005-06-17,4.8,4.86,4.78,4.84,20053,0
2005-06-20,4.72,4.75,4.55,4.73,81244,0
2005-06-21,4.73,4.79,4.65,4.74,23821,0
2005-06-22,4.78,4.81,4.59,4.65,49068,0
2005-06-23,4.59,4.68,4.58,4.65,40800,0
2005-06-24,4.6,4.6,4.5,4.56,20621,0
2005-06-27,4.5,4.5,4.25,4.4,138566,0
2005-06-28,4.35,4.38,4.3,4.3,33304,0
2005-06-29,4.2,4.49,4.2,4.4,31537,0
2005-06-30,4.33,4.68,4.32,4.62,62425,0
2005-07-01,4.51,4.62,4.47,4.49,8800,0
2005-07-05,4.42,4.54,4.42,4.52,41665,0
2005-07-06,4.56,4.63,4.55,4.59,4900,0
2005-07-07,4.55,4.63,4.5,4.6,26070,0
2005-07-08,4.64,4.8,4.55,4.62,22531,0
2005-07-11,4.6,4.65,4.47,4.65,31406,0
2005-07-12,4.54,4.66,4.47,4.65,21475,0
2005-07-13,4.64,4.79,4.46,4.76,86639,0
2005-07-14,4.66,4.77,4.66,4.67,16863,0
2005-07-15,4.8,4.8,4.67,4.71,18526,0
2005-07-18,4.75,4.75,4.62,4.66,14653,0
2005-07-19,4.63,4.64,4.42,4.53,61381,0
2005-07-20,4.58,4.58,4.31,4.48,37700,0
2005-07-21,4.51,4.85,4.51,4.66,168947,0
2005-07-22,4.75,4.78,4.64,4.65,33312,0
2005-07-25,4.63,4.73,4.55,4.73,130908,0
2005-07-26,4.65,4.8,4.65,4.8,103609,0
2005-07-27,4.85,5.12,4.79,5.05,128305,0
2005-07-28,5.05,5.1,4.85,4.86,63106,0
2005-07-29,5.03,5.03,4.84,4.89,27764,0
2005-08-01,4.8,4.98,4.73,4.77,39167,0
2005-08-02,4.77,4.98,4.77,4.97,49512,0
2005-08-03,5,5.01,4.77,4.84,30370,0
2005-08-04,4.8,4.93,4.7,4.77,31070,0
2005-08-05,4.85,4.85,4.7,4.79,11952,0
2005-08-08,4.67,4.8,4.67,4.73,24456,0
2005-08-09,4.7,4.76,4.49,4.58,59827,0
2005-08-10,4.56,4.66,4.55,4.55,16065,0
2005-08-11,4.58,4.6,4.5,4.53,27660,0
2005-08-12,4.63,4.63,4.44,4.44,29903,0
2005-08-15,4.46,4.63,4.45,4.54,53277,0
2005-08-16,4.44,4.58,4.4,4.48,54850,0
2005-08-17,4.43,4.6,4.43,4.43,66656,0
2005-08-18,4.52,4.52,4.43,4.45,25127,0
2005-08-19,4.4,4.54,4.4,4.49,43220,0
2005-08-22,4.58,4.6,4.42,4.49,29758,0
2005-08-23,4.54,4.54,4.39,4.53,15577,0
2005-08-24,4.48,4.51,4.39,4.44,26744,0
2005-08-25,4.54,4.58,4.42,4.54,47360,0
2005-08-26,4.54,4.8,4.54,4.62,131647,0
2005-08-29,4.67,4.67,4.46,4.5,28537,0
2005-08-30,4.45,4.52,4.45,4.49,36109,0
2005-08-31,4.44,4.49,4.42,4.48,12989,0
2005-09-01,4.46,4.5,4.4,4.41,20610,0
2005-09-02,4.4,4.5,4.39,4.41,14026,0
2005-09-06,4.35,4.5,4.3,4.45,58893,0
2005-09-07,4.4,4.55,4.38,4.39,62597,0
2005-09-08,4.45,4.5,4.37,4.4,28414,0
2005-09-09,4.4,4.45,4.33,4.42,19436,0
2005-09-12,4.35,4.46,4.35,4.41,36276,0
2005-09-13,4.4,4.53,4.4,4.48,21150,0
2005-09-14,4.45,4.53,4.45,4.48,55904,0
2005-09-15,4.48,4.48,4.45,4.48,11705,0
2005-09-16,4.47,4.57,4.45,4.57,30985,0
2005-09-19,4.51,4.57,4.51,4.56,21168,0
2005-09-20,4.59,4.65,4.5,4.56,47684,0
2005-09-21,4.56,4.58,4.46,4.52,33769,0
2005-09-22,4.48,4.52,4.35,4.46,84792,0
2005-09-23,4.45,4.63,4.45,4.58,51428,0
2005-09-26,4.55,4.7,4.55,4.67,32009,0
2005-09-27,4.67,4.75,4.65,4.75,86971,0
2005-09-28,4.69,4.72,4.6,4.72,20362,0
2005-09-29,4.63,4.8,4.63,4.79,41110,0
2005-09-30,4.73,4.81,4.65,4.81,32253,0
2005-10-03,4.7,4.8,4.65,4.73,38363,0
2005-10-04,4.65,4.74,4.62,4.7,17934,0
2005-10-05,4.75,4.75,4.45,4.61,15125,0
2005-10-06,4.65,4.77,4.41,4.62,47878,0
2005-10-07,4.54,4.57,4.44,4.53,22204,0
2005-10-10,4.41,4.5,4.4,4.44,45706,0
2005-10-11,4.35,4.43,4.35,4.39,32265,0
2005-10-12,4.4,4.55,4.32,4.37,42612,0
2005-10-13,4.39,4.49,4.26,4.28,30621,0
2005-10-14,4.35,4.43,4.3,4.3,53454,0
2005-10-17,4.3,4.43,4.19,4.3,96358,0
2005-10-18,4.39,4.49,4.22,4.31,185034,0
2005-10-19,4.26,4.26,4.2,4.23,39707,0
2005-10-20,4.22,4.23,4.08,4.08,80790,0
2005-10-21,4.02,4.13,3.99,4.02,54735,0
2005-10-24,4.01,4.02,3.86,3.93,123184,0
2005-10-25,3.96,4.02,3.89,4,46077,0
2005-10-26,3.95,4.28,3.95,4.17,172319,0
2005-10-27,4.2,4.25,3.68,3.95,119639,0
2005-10-28,3.97,4,3.6,3.98,359428,0
2005-10-31,3.99,4.01,3.83,3.87,58872,0
2005-11-01,3.8,3.88,3.68,3.75,76206,0
2005-11-02,3.68,3.75,3.48,3.67,81756,0
2005-11-03,3.79,4,3.65,3.81,178184,0
2005-11-04,3.87,3.98,3.85,3.95,44345,0
2005-11-07,4.1,4.1,3.9,3.94,95524,0
2005-11-08,3.95,3.95,3.9,3.93,25534,0
2005-11-09,3.91,3.98,3.91,3.95,76262,0
2005-11-10,3.89,3.89,3.81,3.84,22683,0
2005-11-11,3.83,3.87,3.78,3.85,40425,0
2005-11-14,3.82,3.97,3.82,3.86,50641,0
2005-11-15,3.82,3.85,3.79,3.81,24095,0
2005-11-16,3.82,3.82,3.75,3.75,19123,0
2005-11-17,3.67,3.77,3.67,3.73,33342,0
2005-11-18,3.73,3.91,3.7,3.77,54135,0
2005-11-21,3.74,3.79,3.7,3.75,33737,0
2005-11-22,3.73,3.82,3.73,3.82,37075,0
2005-11-23,3.78,4,3.78,3.92,81557,0
2005-11-25,3.98,4,3.83,3.97,28873,0
2005-11-28,3.46,3.64,3.4,3.56,844522,0
2005-11-29,3.7,3.73,3.5,3.68,220056,0
2005-11-30,3.69,3.74,3.64,3.7,241723,0
2005-12-01,3.71,3.92,3.7,3.92,121795,0
2005-12-02,3.88,3.97,3.86,3.86,41694,0
2005-12-05,3.83,3.95,3.75,3.87,59484,0
2005-12-06,3.94,3.94,3.8,3.86,23967,0
2005-12-07,3.82,3.85,3.63,3.77,52166,0
2005-12-08,3.73,3.82,3.57,3.75,49088,0
2005-12-09,3.66,3.8,3.62,3.68,34115,0
2005-12-12,3.68,3.8,3.66,3.76,30577,0
2005-12-13,3.71,3.85,3.71,3.78,30168,0
2005-12-14,3.83,3.88,3.77,3.81,218275,0
2005-12-15,3.9,3.9,3.79,3.82,164628,0
2005-12-16,3.85,3.89,3.77,3.78,162680,0
2005-12-19,3.78,3.85,3.75,3.77,31342,0
2005-12-20,3.68,3.78,3.66,3.7,47270,0
2005-12-21,3.74,3.84,3.74,3.75,78477,0
2005-12-22,3.8,3.87,3.76,3.8,72694,0
2005-12-23,3.85,3.88,3.76,3.8,48786,0
2005-12-27,3.75,3.9,3.72,3.77,109746,0
2005-12-28,3.78,3.94,3.77,3.86,64630,0
2005-12-29,3.79,4.1,3.79,3.95,217038,0
2005-12-30,3.99,4.08,3.75,3.89,106270,0
2006-01-03,3.93,4.06,3.87,3.96,153761,0
2006-01-04,4.02,4.07,3.92,3.98,60549,0
2006-01-05,4.05,4.08,3.93,3.99,79842,0
2006-01-06,4.07,4.09,3.87,3.92,99817,0
2006-01-09,4.42,4.7,4.36,4.45,859472,0
2006-01-10,4.73,4.79,4.55,4.76,489615,0
2006-01-11,4.8,4.88,4.57,4.76,200240,0
2006-01-12,4.68,4.78,4.6,4.61,95475,0
2006-01-13,4.67,4.67,4.5,4.57,80315,0
2006-01-17,4.6,4.65,4.46,4.52,93313,0
2006-01-18,4.47,4.5,4.4,4.42,118908,0
2006-01-19,4.46,4.6,4.46,4.5,52986,0
2006-01-20,4.48,4.57,4.35,4.53,73803,0
2006-01-23,4.6,4.6,4.36,4.5,115738,0
2006-01-24,4.47,4.53,4.41,4.5,51896,0
2006-01-25,4.5,4.56,4.41,4.45,53117,0
2006-01-26,4.5,4.5,4.35,4.44,29419,0
2006-01-27,4.41,4.7,4.41,4.61,93928,0
2006-01-30,4.59,4.7,4.53,4.61,86622,0
2006-01-31,4.65,4.65,4.54,4.57,34640,0
2006-02-01,4.61,4.66,4.53,4.61,32161,0
2006-02-02,4.66,4.97,4.66,4.81,193054,0
2006-02-03,4.8,4.9,4.69,4.87,62747,0
2006-02-06,4.81,4.87,4.54,4.63,124276,0
2006-02-07,4.58,4.62,4.45,4.46,80637,0
2006-02-08,4.46,4.49,4.35,4.49,59850,0
2006-02-09,4.49,4.6,4.41,4.57,133757,0
2006-02-10,4.6,4.64,4.58,4.58,64969,0
2006-02-13,4.54,4.64,4.54,4.61,135411,0
2006-02-14,4.58,4.65,4.5,4.55,56856,0
2006-02-15,4.51,4.6,4.47,4.57,81171,0
2006-02-16,4.54,4.62,4.54,4.62,15992,0
2006-02-17,4.59,4.78,4.59,4.77,128137,0
2006-02-21,4.72,4.75,4.63,4.72,88688,0
2006-02-22,4.69,4.88,4.69,4.73,79889,0
2006-02-23,4.69,4.8,4.69,4.75,29210,0
2006-02-24,4.75,4.82,4.71,4.82,38065,0
2006-02-27,4.79,4.95,4.75,4.91,137811,0
2006-02-28,4.82,4.95,4.82,4.87,127285,0
2006-03-01,4.85,5.08,4.85,4.9,86058,0
2006-03-02,4.9,5.18,4.87,5.08,276708,0
2006-03-03,5.1,5.19,4.94,5.15,152664,0
2006-03-06,5.15,5.15,4.95,4.95,171329,0
2006-03-07,4.91,5.05,4.78,4.83,78886,0
2006-03-08,4.89,4.89,4.7,4.84,41958,0
2006-03-09,4.88,4.9,4.7,4.84,69503,0
2006-03-10,4.79,4.96,4.79,4.89,64632,0
2006-03-13,4.88,4.94,4.8,4.9,40246,0
2006-03-14,4.88,5,4.81,5,93992,0
2006-03-15,4.98,4.98,4.87,4.91,81533,0
2006-03-16,4.89,5.06,4.87,5.02,104194,0
2006-03-17,5.05,5.05,4.9,5.01,75563,0
2006-03-20,4.96,5.01,4.82,4.87,66296,0
2006-03-21,4.83,5.05,4.83,4.9,112628,0
2006-03-22,4.92,4.99,4.72,4.85,76034,0
2006-03-23,4.87,4.92,4.79,4.86,22611,0
2006-03-24,4.83,4.97,4.83,4.96,15391,0
2006-03-27,4.93,5.05,4.83,5,59408,0
2006-03-28,4.82,5,4.76,4.83,109451,0
2006-03-29,4.84,4.9,4.74,4.87,41044,0
2006-03-30,4.8,4.94,4.75,4.88,29429,0
2006-03-31,4.91,4.91,4.8,4.81,11356,0
2006-04-03,4.79,4.88,4.76,4.85,43442,0
2006-04-04,4.88,5.24,4.76,5.15,164762,0
2006-04-05,5.13,5.15,4.92,5.02,89054,0
2006-04-06,5.05,5.41,5,5.25,205915,0
2006-04-07,5.29,5.55,5.29,5.42,376309,0
2006-04-10,5.44,5.52,5.22,5.25,132847,0
2006-04-11,5.23,5.3,4.93,5.1,144592,0
2006-04-12,5.1,5.12,4.93,5.1,101772,0
2006-04-13,5.08,5.25,5.08,5.19,74374,0
2006-04-17,5.2,5.26,5.11,5.12,46063,0
2006-04-18,5.11,5.18,5.11,5.15,29831,0
2006-04-19,5.18,5.24,5,5.23,613945,0
2006-04-20,5.25,5.59,5.23,5.52,177642,0
2006-04-21,5.57,5.57,5.32,5.4,48962,0
2006-04-24,5.41,5.41,5.23,5.3,35797,0
2006-04-25,5.27,5.29,5.15,5.25,35691,0
2006-04-26,5.24,5.49,5.22,5.45,68945,0
2006-04-27,5.48,5.55,5.25,5.25,80959,0
2006-04-28,5.25,5.4,5.09,5.39,64349,0
2006-05-01,4.9,5.15,4.75,5.04,209750,0
2006-05-02,5.09,5.15,5,5.1,73889,0
2006-05-03,5.11,5.28,5.08,5.18,61103,0
2006-05-04,5.2,5.23,5.12,5.18,96364,0
2006-05-05,5.2,5.3,5.12,5.21,107156,0
2006-05-08,5.26,5.4,5.17,5.3,49942,0
2006-05-09,5.38,5.4,5.21,5.3,45489,0
2006-05-10,5.32,5.38,5.2,5.25,49393,0
2006-05-11,5.23,5.32,5.08,5.08,51109,0
2006-05-12,4.99,5.09,4.95,5.01,55917,0
2006-05-15,4.95,4.99,4.81,4.93,69884,0
2006-05-16,4.9,4.99,4.81,4.98,57122,0
2006-05-17,4.93,4.96,4.8,4.86,45768,0
2006-05-18,4.84,4.91,4.63,4.71,84530,0
2006-05-19,4.69,4.76,4.65,4.74,93763,0
2006-05-22,4.68,4.85,4.61,4.75,81041,0
2006-05-23,4.79,4.91,4.65,4.77,115340,0
2006-05-24,4.67,4.76,4.57,4.7,77461,0
2006-05-25,4.72,4.72,4.57,4.6,60041,0
2006-05-26,4.59,4.69,4.47,4.67,77379,0
2006-05-30,4.67,4.67,4.54,4.58,20286,0
2006-05-31,4.56,4.64,4.45,4.6,24609,0
2006-06-01,4.59,4.63,4.51,4.58,16379,0
2006-06-02,4.57,4.66,4.5,4.57,69497,0
2006-06-05,4.58,4.65,4.42,4.5,71076,0
2006-06-06,4.51,4.54,4.4,4.44,47471,0
2006-06-07,4.41,4.61,4.38,4.5,12210,0
2006-06-08,4.45,4.59,4.35,4.55,59191,0
2006-06-09,4.54,4.7,4.51,4.59,44269,0
2006-06-12,4.55,4.85,4.54,4.66,121251,0
2006-06-13,4.69,4.8,4.65,4.76,84165,0
2006-06-14,4.66,4.84,4.52,4.72,34759,0
2006-06-15,4.78,4.89,4.7,4.88,20891,0
2006-06-16,4.88,4.88,4.7,4.83,21212,0
2006-06-19,4.89,4.9,4.8,4.83,33035,0
2006-06-20,4.85,4.86,4.79,4.8,17700,0
2006-06-21,4.77,4.8,4.66,4.74,35255,0
2006-06-22,4.73,4.8,4.68,4.77,23598,0
2006-06-23,4.75,4.8,4.73,4.75,11250,0
2006-06-26,4.67,4.67,4.44,4.45,93329,0
2006-06-27,4.42,4.49,4.14,4.16,111096,0
2006-06-28,4.15,4.38,4.14,4.32,170401,0
2006-06-29,4.32,4.32,4.1,4.26,102240,0
2006-06-30,4.22,4.36,4.1,4.28,115669,0
2006-07-03,4.28,4.38,4.27,4.34,39591,0
2006-07-05,4.31,4.38,4.29,4.34,21355,0
2006-07-06,4.36,4.47,4.36,4.44,44367,0
2006-07-07,4.42,4.49,4.42,4.48,6556,0
2006-07-10,4.46,4.49,4.4,4.4,18759,0
2006-07-11,4.42,4.48,4.24,4.45,19254,0
2006-07-12,4.33,4.37,4.16,4.36,63801,0
2006-07-13,4.21,4.22,4.04,4.12,89182,0
2006-07-14,4.08,4.18,3.96,4.02,46255,0
2006-07-17,4,4.1,3.97,4.01,35060,0
2006-07-18,4.1,4.24,4.02,4.17,39144,0
2006-07-19,4.14,4.22,4.06,4.2,19158,0
2006-07-20,4.18,4.28,4.06,4.13,18416,0
2006-07-21,4.06,4.14,3.98,4.05,22042,0
2006-07-24,4.08,4.29,4.06,4.27,17197,0
2006-07-25,4.29,4.39,4.17,4.3,70797,0
2006-07-26,4.29,4.47,4.24,4.4,31657,0
2006-07-27,4.39,4.39,4.22,4.37,28286,0
2006-07-28,4.23,4.4,4.23,4.36,22415,0
2006-07-31,4.5,4.7,4.5,4.65,120947,0
2006-08-01,4.6,4.67,4.5,4.61,21249,0
2006-08-02,4.6,4.7,4.56,4.65,50560,0
2006-08-03,4.6,4.7,4.58,4.6,40576,0
2006-08-04,4.62,4.7,4.55,4.57,54145,0
2006-08-07,4.57,4.57,4.45,4.48,21725,0
2006-08-08,4.48,4.55,4.41,4.42,62463,0
2006-08-09,4.42,4.5,4.41,4.44,40578,0
2006-08-10,4.4,4.47,4.36,4.43,36697,0
2006-08-11,4.37,4.47,4.36,4.36,21987,0
2006-08-14,4.42,4.68,4.36,4.67,361238,0
2006-08-15,4.7,4.72,4.6,4.63,71996,0
2006-08-16,4.69,4.7,4.59,4.6,46994,0
2006-08-17,4.63,4.67,4.52,4.52,121712,0
2006-08-18,4.58,4.59,4.47,4.5,60623,0
2006-08-21,4.5,4.53,4.35,4.4,72143,0
2006-08-22,4.41,4.58,4.27,4.52,195591,0
2006-08-23,4.5,4.65,4.4,4.6,76992,0
2006-08-24,4.62,4.67,4.52,4.65,50976,0
2006-08-25,4.65,4.7,4.54,4.65,51083,0
2006-08-28,4.58,4.6,4.49,4.57,33443,0
2006-08-29,4.57,4.59,4.46,4.52,20973,0
2006-08-30,4.62,4.62,4.45,4.49,29961,0
2006-08-31,4.45,4.59,4.43,4.57,48361,0
2006-09-01,4.57,4.64,4.5,4.62,43819,0
2006-09-05,4.56,4.62,4.56,4.58,34322,0
2006-09-06,4.58,4.58,4.5,4.52,96359,0
2006-09-07,4.56,4.56,4.29,4.39,40851,0
2006-09-08,4.32,4.48,4.26,4.26,25246,0
2006-09-11,4.25,4.44,4.25,4.38,23913,0
2006-09-12,4.4,4.41,4.35,4.35,20202,0
2006-09-13,4.37,4.5,4.3,4.38,45066,0
2006-09-14,4.42,4.45,4.29,4.33,75572,0
2006-09-15,4.32,4.34,4.15,4.25,79096,0
2006-09-18,4.21,4.31,4.14,4.19,36119,0
2006-09-19,4.21,4.25,4,4.18,35580,0
2006-09-20,4.2,4.2,4,4.09,40760,0
2006-09-21,4.14,4.23,4.09,4.11,64984,0
2006-09-22,4.15,4.17,4.11,4.16,45144,0
2006-09-25,4.18,4.29,4.14,4.29,38688,0
2006-09-26,4.25,4.28,4.1,4.23,40874,0
2006-09-27,4.3,4.3,4.15,4.2,48179,0
2006-09-28,4.2,4.29,4.17,4.24,35938,0
2006-09-29,4.27,4.28,4.15,4.21,22928,0
2006-10-02,4.21,4.32,4.2,4.24,15820,0
2006-10-03,4.27,4.34,4.18,4.34,14848,0
2006-10-04,4.32,4.35,4.22,4.31,30552,0
2006-10-05,4.22,4.4,4.22,4.39,38776,0
2006-10-06,4.5,4.5,4.34,4.38,17500,0
2006-10-09,4.38,4.48,4.29,4.34,28864,0
2006-10-10,4.43,4.43,4.29,4.32,9563,0
2006-10-11,4.28,4.43,4.2,4.35,12678,0
2006-10-12,4.44,4.62,4.43,4.6,39226,0
2006-10-13,4.5,4.62,4.45,4.45,30368,0
2006-10-16,4.7,4.74,4.59,4.65,149970,0
2006-10-17,4.65,4.73,4.65,4.72,95126,0
2006-10-18,4.78,4.9,4.74,4.79,272559,0
2006-10-19,4.9,5,4.68,4.69,292025,0
2006-10-20,4.69,4.72,4.5,4.6,412361,0
2006-10-23,4.72,4.93,4.66,4.66,1569031,0
2006-10-24,4.82,5.1,4.75,5.1,1989390,0
2006-10-25,5.1,5.4,5.02,5.3,1361324,0
2006-10-26,5.24,5.33,5.08,5.31,351525,0
2006-10-27,5.27,5.4,5.2,5.39,286056,0
2006-10-30,5.25,5.4,5.22,5.36,217352,0
2006-10-31,5.35,5.44,5.22,5.38,175266,0
2006-11-01,5.39,5.4,5.17,5.29,113340,0
2006-11-02,5.18,5.2,5.02,5.03,216388,0
2006-11-03,5.03,5.19,5.03,5.18,132895,0
2006-11-06,5.18,5.35,5.18,5.35,157989,0
2006-11-07,5.35,5.49,5.27,5.49,339299,0
2006-11-08,5.46,5.51,5.35,5.5,198033,0
2006-11-09,5.54,5.54,5.4,5.46,199632,0
2006-11-10,5.49,5.52,5.38,5.39,105254,0
2006-11-13,5.42,5.5,5.27,5.49,263694,0
2006-11-14,5.5,5.73,5.42,5.58,386859,0
2006-11-15,5.67,5.74,5.61,5.7,484209,0
2006-11-16,5.7,5.74,5.67,5.7,208383,0
2006-11-17,5.65,5.66,5.45,5.47,225779,0
2006-11-20,5.38,5.65,5.25,5.4,125970,0
2006-11-21,5.34,5.55,5.31,5.55,181690,0
2006-11-22,5.55,5.58,5.43,5.55,62131,0
2006-11-24,5.54,5.55,5.42,5.52,15823,0
2006-11-27,5.51,5.57,5.31,5.47,170037,0
2006-11-28,5.46,5.47,5.3,5.45,75920,0
2006-11-29,5.5,5.55,5.46,5.51,146426,0
2006-11-30,5.54,5.54,5.38,5.44,154630,0
2006-12-01,5.45,5.49,5.24,5.36,172617,0
2006-12-04,5.37,5.41,5.24,5.4,148363,0
2006-12-05,5.31,5.35,5.02,5.34,501292,0
2006-12-06,5.34,5.34,5.23,5.31,163797,0
2006-12-07,5.2,5.29,5.15,5.25,159632,0
2006-12-08,5.23,5.27,5.15,5.26,169529,0
2006-12-11,5.22,5.29,5.2,5.25,121232,0
2006-12-12,5.33,5.34,5.15,5.26,159368,0
2006-12-13,5.32,5.32,4.97,5.06,377582,0
2006-12-14,5.12,5.28,5.1,5.22,363760,0
2006-12-15,5.21,5.22,5.1,5.19,103337,0
2006-12-18,5.2,5.25,5.1,5.23,263020,0
2006-12-19,5.14,5.2,5.04,5.13,171445,0
2006-12-20,5.1,5.19,5.04,5.15,119184,0
2006-12-21,5.15,5.31,5.1,5.28,127691,0
2006-12-22,5.32,5.35,5.2,5.31,109461,0
2006-12-26,5.28,5.31,5.2,5.24,82786,0
2006-12-27,5.28,5.31,5.2,5.29,138941,0
2006-12-28,5.25,5.33,5.19,5.33,666477,0
2006-12-29,5.36,5.55,5.29,5.47,316258,0
2007-01-03,5.5,5.6,5.3,5.44,351722,0
2007-01-04,5.44,5.7,5.44,5.67,274364,0
2007-01-05,5.68,6.05,5.68,5.98,455978,0
2007-01-08,6,6,5.83,5.91,217010,0
2007-01-09,5.88,5.94,5.8,5.84,67072,0
2007-01-10,5.98,6.1,5.96,6,499833,0
2007-01-11,6,6.12,5.95,6.1,225995,0
2007-01-12,6.15,6.3,6.05,6.24,258600,0
2007-01-16,6.24,6.33,6.2,6.26,468716,0
2007-01-17,6.2,6.2,5.9,6.04,519765,0
2007-01-18,6.04,6.04,5.87,5.9,174914,0
2007-01-19,5.9,6.02,5.88,5.99,116200,0
2007-01-22,5.99,6.06,5.93,6,122615,0
2007-01-23,6.03,6.13,5.9,5.94,195544,0
2007-01-24,6,6.02,5.93,6.01,116744,0
2007-01-25,5.97,6.15,5.86,6.01,137343,0
2007-01-26,5.99,6.01,5.88,5.95,86751,0
2007-01-29,5.93,5.94,5.75,5.92,174672,0
2007-01-30,5.9,6.07,5.81,5.93,106853,0
2007-01-31,5.89,6,5.77,5.98,78417,0
2007-02-01,5.98,6.09,5.9,6.07,65670,0
2007-02-02,6.07,6.15,6.02,6.11,131423,0
2007-02-05,6.05,6.27,5.95,6.19,650169,0
2007-02-06,6.19,6.19,5.76,5.86,354354,0
2007-02-07,5.9,5.99,5.85,5.9,202977,0
2007-02-08,5.86,6.1,5.85,6,263843,0
2007-02-09,6.02,6.02,5.81,5.87,172845,0
2007-02-12,5.88,5.91,5.62,5.78,104013,0
2007-02-13,5.76,5.86,5.64,5.69,167207,0
2007-02-14,5.67,5.8,5.59,5.7,299107,0
2007-02-15,5.73,5.75,5.65,5.67,45167,0
2007-02-16,5.68,5.76,5.4,5.57,230858,0
2007-02-20,5.53,5.53,5.35,5.48,238698,0
2007-02-21,5.32,5.48,5.28,5.43,191048,0
2007-02-22,5.45,5.67,5.3,5.61,143680,0
2007-02-23,5.64,5.8,5.6,5.74,146960,0
2007-02-26,5.7,5.7,5.5,5.65,90366,0
2007-02-27,5.52,5.67,5.45,5.6,136397,0
2007-02-28,5.49,5.65,5.41,5.62,159064,0
2007-03-01,5.51,5.61,5.37,5.53,134994,0
2007-03-02,5.48,5.5,5.37,5.45,138524,0
2007-03-05,5.31,5.34,5.11,5.11,265645,0
2007-03-06,5.16,5.59,5.16,5.56,297818,0
2007-03-07,5.52,5.57,5.46,5.49,124861,0
2007-03-08,5.5,5.52,5.38,5.4,118802,0
2007-03-09,5.4,5.41,5.24,5.36,124877,0
2007-03-12,5.33,5.5,5.33,5.49,62842,0
2007-03-13,5.48,5.48,5.3,5.32,49833,0
2007-03-14,5.29,5.5,5.29,5.45,86357,0
2007-03-15,5.42,5.5,5.32,5.5,42281,0
2007-03-16,5.48,5.49,5.32,5.33,92361,0
2007-03-19,5.33,5.55,5.28,5.37,226799,0
2007-03-20,5.3,5.42,5.3,5.41,39838,0
2007-03-21,5.41,5.49,5.36,5.46,39706,0
2007-03-22,5.51,5.68,5.45,5.49,119805,0
2007-03-23,5.5,5.5,5.38,5.5,62325,0
2007-03-26,5.49,5.54,5.46,5.49,93887,0
2007-03-27,5.45,5.56,5.45,5.49,42162,0
2007-03-28,5.45,5.53,5.27,5.44,102317,0
2007-03-29,5.42,5.64,5.42,5.55,338593,0
2007-03-30,5.53,5.77,5.46,5.68,152799,0
2007-04-02,5.7,5.7,5.55,5.62,92060,0
2007-04-03,5.6,5.96,5.59,5.72,254750,0
2007-04-04,5.72,5.97,5.71,5.94,82172,0
2007-04-05,5.94,5.94,5.71,5.76,93726,0
2007-04-09,5.76,5.95,5.76,5.94,50725,0
2007-04-10,5.94,5.95,5.86,5.95,53507,0
2007-04-11,5.92,6,5.85,6,65061,0
2007-04-12,5.98,6.01,5.9,5.94,68691,0
2007-04-13,5.91,6.05,5.91,5.97,60639,0
2007-04-16,6.08,6.1,5.96,5.99,127717,0
2007-04-17,5.96,6.15,5.96,6.06,109382,0
2007-04-18,6.01,6.1,5.9,6.05,97176,0
2007-04-19,6.07,6.15,5.92,6,108476,0
2007-04-20,6.02,6.09,5.99,6,65587,0
2007-04-23,6,6.09,5.93,5.97,54200,0
2007-04-24,5.96,5.96,5.86,5.93,39000,0
2007-04-25,5.99,5.99,5.67,5.78,91180,0
2007-04-26,5.82,5.99,5.77,5.94,76951,0
2007-04-27,5.99,6.19,5.93,5.96,175803,0
2007-04-30,6.42,7.19,6.42,6.94,1636123,0
2007-05-01,7,7.1,6.7,6.88,746118,0
2007-05-02,6.87,7.4,6.74,7.26,1103999,0
2007-05-03,7.3,7.69,7.25,7.64,763495,0
2007-05-04,7.64,7.69,7.45,7.56,324390,0
2007-05-07,7.58,8.04,7.53,7.72,793019,0
2007-05-08,7.64,7.69,7.55,7.58,353027,0
2007-05-09,7.53,7.8,7.35,7.78,443347,0
2007-05-10,7.75,7.89,7.6,7.8,521312,0
2007-05-11,7.82,7.86,7.66,7.8,127504,0
2007-05-14,7.8,8.46,7.8,8.22,894089,0
2007-05-15,8.2,8.47,8.02,8.08,532122,0
2007-05-16,8.15,8.25,7.91,8.12,295735,0
2007-05-17,8.05,8.2,7.92,8.14,190265,0
2007-05-18,8.15,8.25,8.02,8.07,298079,0
2007-05-21,7.96,8.24,7.95,8.18,423087,0
2007-05-22,8.36,8.93,8.26,8.79,1480439,0
2007-05-23,8.95,9.06,8.7,8.71,462976,0
2007-05-24,8.7,8.9,8.52,8.75,474703,0
2007-05-25,8.75,8.9,8.73,8.8,499774,0
2007-05-29,9,9.21,8.9,9.03,834797,0
2007-05-30,8.92,9.28,8.9,9.22,370686,0
2007-05-31,9.27,9.64,9.18,9.55,494225,0
2007-06-01,9.65,9.95,9.58,9.76,563928,0
2007-06-04,9.8,10.06,9.8,9.92,602220,0
2007-06-05,10,10.44,9.97,10.25,1257733,0
2007-06-06,10.16,10.29,9.33,10.2,1505299,0
2007-06-07,10.19,10.19,9.58,9.72,480752,0
2007-06-08,9.66,9.8,9.34,9.8,333504,0
2007-06-11,9.77,9.9,9.57,9.78,243258,0
2007-06-12,9.65,9.78,9.44,9.5,232318,0
2007-06-13,9.42,9.5,9.16,9.34,472695,0
2007-06-14,9.33,9.95,9.3,9.9,563147,0
2007-06-15,10.09,10.29,9.97,10.05,494790,0
2007-06-18,10.84,11.02,10.46,10.87,832847,0
2007-06-19,11.1,11.12,10.88,10.91,507755,0
2007-06-20,11.03,11.11,10.44,10.48,424886,0
2007-06-21,10.5,10.75,10.16,10.33,573573,0
2007-06-22,10.35,10.52,10.23,10.33,248808,0
2007-06-25,10.2,10.3,9.61,10.07,530385,0
2007-06-26,10.16,10.28,9.81,10.02,271087,0
2007-06-27,9.95,10.12,9.9,10.12,152264,0
2007-06-28,10.09,11.7,10.09,11.5,2328135,0
2007-06-29,11.6,11.86,11.29,11.42,1366468,0
2007-07-02,11.79,12.1,11.53,11.82,1050943,0
2007-07-03,12.12,12.21,11.85,12.06,615695,0
2007-07-05,12.37,12.6,12.2,12.6,719551,0
2007-07-06,12.76,12.89,12.32,12.77,539055,0
2007-07-09,13.08,13.22,12.87,13.2,829426,0
2007-07-10,13.25,13.26,12.85,13.1,432661,0
2007-07-11,13,13.42,12.9,13.3,547318,0
2007-07-12,13.45,13.73,13.25,13.4,615766,0
2007-07-13,13.58,13.6,13.36,13.45,398943,0
2007-07-16,13.36,13.36,12.55,12.99,693722,0
2007-07-17,13.11,13.5,12.99,13.45,668059,0
2007-07-18,13.5,13.56,13.15,13.33,364654,0
2007-07-19,13.6,13.68,13.36,13.52,573580,0
2007-07-20,13.59,13.65,13.4,13.5,638719,0
2007-07-23,14.11,14.2,13.36,13.72,1331659,0
2007-07-24,14.06,15,13.87,14.79,1890772,0
2007-07-25,14.9,15.41,14,14.88,1467697,0
2007-07-26,14.77,14.77,13.88,14.02,1046471,0
2007-07-27,14,14.28,13.52,13.76,721968,0
2007-07-30,14.08,14.15,13.5,14,655807,0
2007-07-31,14.3,14.9,14.09,14.29,938146,0
2007-08-01,14.14,14.2,13.52,14,670802,0
2007-08-02,14.02,14.83,14.02,14.74,783014,0
2007-08-03,14.93,15.6,14.5,15.13,1237395,0
2007-08-06,15.84,15.95,15,15.67,1996259,0
2007-08-07,15.93,16.75,15.56,16.68,1786736,0
2007-08-08,17.19,18.12,15.75,16.38,3439028,0
2007-08-09,15.76,16.25,14.02,14.97,2115089,0
2007-08-10,14.11,15,13,14.89,2289945,0
2007-08-13,15.5,15.99,15.13,15.93,1364662,0
2007-08-14,16.25,16.25,15.4,15.54,953873,0
2007-08-15,15.3,15.45,13.85,14.02,1509796,0
2007-08-16,13.52,13.65,12.58,13.59,1826126,0
2007-08-17,14.22,14.79,13.81,14.72,1140001,0
2007-08-20,15.18,15.45,14.88,15.36,940867,0
2007-08-21,15.44,15.89,15.01,15.23,1044584,0
2007-08-22,15.54,16.18,15.35,16.08,1228746,0
2007-08-23,16.45,16.92,16.28,16.7,1313142,0
2007-08-24,16.65,18.2,16.12,18.18,1527377,0
2007-08-27,18.57,18.6,16.72,16.81,2663247,0
2007-08-28,16.75,16.75,15.53,15.56,1593480,0
2007-08-29,16.01,16.57,15.56,16.15,1255479,0
2007-08-30,15.85,16.95,15.6,16.39,1073553,0
2007-08-31,16.98,17.4,16.65,16.85,1035012,0
2007-09-04,17.09,17.85,17.03,17.66,1186425,0
2007-09-05,17.68,17.75,17.08,17.37,787290,0
2007-09-06,17.49,17.72,17.15,17.27,541166,0
2007-09-07,16.58,16.6,15.88,16.46,1284868,0
2007-09-10,16.72,17.04,15.76,16.15,844164,0
2007-09-11,16.26,16.67,16.05,16.45,627165,0
2007-09-12,16.26,16.51,16.04,16.12,540202,0
2007-09-13,16.2,16.34,15.02,15.24,1489132,0
2007-09-14,15.24,15.24,13.91,14.39,1930280,0
2007-09-17,14.76,14.94,13.82,14,1275569,0
2007-09-18,14.22,15.02,14.03,14.99,1023004,0
2007-09-19,15.15,16.25,15.1,16.12,1644723,0
2007-09-20,15.75,16.35,15.45,15.7,752681,0
2007-09-21,15.91,16.02,15.24,15.29,587547,0
2007-09-24,15.91,17.2,15.79,16.65,1679598,0
2007-09-25,16.7,17.57,16.54,17.55,1251437,0
2007-09-26,17.97,18.27,17.67,17.85,1545125,0
2007-09-27,18.09,18.2,17.27,17.86,862964,0
2007-09-28,17.92,19.22,17.89,19,2288888,0
2007-10-01,20.68,21,19.66,19.83,4628848,0
2007-10-02,19.3,21.89,18.51,21.78,3297076,0
2007-10-03,20.68,21.18,18.1,18.6,5022817,0
2007-10-04,17.57,18.35,16.51,17.9,3468984,0
2007-10-05,18,18.81,16.67,17.17,2247476,0
2007-10-08,16.94,17.09,15.22,15.3,3597585,0
2007-10-09,15.35,16.2,15.35,16.13,2023562,0
2007-10-10,16.4,17.06,16.25,16.94,1464558,0
2007-10-11,17.3,17.5,15.51,15.93,1829418,0
2007-10-12,15.95,16.57,15.95,16.33,821481,0
2007-10-15,16.54,16.95,16.34,16.64,772033,0
2007-10-16,16.34,16.7,15.95,16,728701,0
2007-10-17,16.6,16.7,15.71,16.15,692135,0
2007-10-18,16.2,16.57,16.08,16.37,669952,0
2007-10-19,16.44,16.7,16.2,16.25,855948,0
2007-10-22,16.8,19.98,15.79,19.84,5480952,0
2007-10-23,19.55,19.81,17.67,18.88,3058524,0
2007-10-24,18.47,19.48,18.17,18.63,1418297,0
2007-10-25,19,19.05,17.92,18.08,723105,0
2007-10-26,18.13,18.6,18,18.2,583750,0
2007-10-29,18.12,19.4,18,19.13,1408074,0
2007-10-30,18.88,19.2,18.43,18.46,598953,0
2007-10-31,18.5,18.75,17.38,18.21,685552,0
2007-11-01,17.95,17.99,17.07,17.16,689675,0
2007-11-02,17.43,17.57,16.43,16.85,1168759,0
2007-11-05,16.51,16.52,15.55,15.8,1138198,0
2007-11-06,16.02,16.28,14.75,15.25,1491987,0
2007-11-07,14.87,15.04,13.96,14.07,1469206,0
2007-11-08,13.5,13.54,13.05,13.35,4550681,0
2007-11-09,13.15,13.45,12.55,13.26,1883761,0
2007-11-12,13.2,13.2,12.02,12.15,1193094,0
2007-11-13,12.15,12.86,11.7,12.55,1866908,0
2007-11-14,12.9,13.17,12.53,12.65,946304,0
2007-11-15,13.07,13.55,12.44,12.6,1400837,0
2007-11-16,12.89,13.04,12.45,12.66,861829,0
2007-11-19,12.97,13.27,12.72,12.83,999614,0
2007-11-20,13.28,13.28,12.01,12.57,990321,0
2007-11-21,12.3,13.21,11.7,13.07,1457818,0
2007-11-23,13.31,13.38,12.52,12.54,458986,0
2007-11-26,12.55,12.9,11.91,12.05,657080,0
2007-11-27,12.19,12.3,11.35,11.85,1155234,0
2007-11-28,12.1,12.49,11.83,12.32,1649270,0
2007-11-29,12.19,13.45,12.13,12.87,1321388,0
2007-11-30,13.1,13.15,12.66,12.92,891709,0
2007-12-03,12.92,13.05,12.61,12.68,684780,0
2007-12-04,12.57,12.85,12.3,12.85,585769,0
2007-12-05,13.11,13.75,12.98,13.4,1600148,0
2007-12-06,13.55,13.85,13.39,13.7,1127079,0
2007-12-07,13.84,13.9,13.5,13.6,273929,0
2007-12-10,13.64,13.8,13.39,13.51,259101,0
2007-12-11,13.54,13.91,12.84,12.88,475110,0
2007-12-12,13.08,13.41,12.38,12.81,682643,0
2007-12-13,12.8,12.8,12.29,12.46,507525,0
2007-12-14,12.33,12.69,11.9,11.98,562120,0
2007-12-17,11.62,11.75,10.1,10.22,1586315,0
2007-12-18,10.63,11.32,10.63,11.23,1769386,0
2007-12-19,11.17,11.17,10.88,10.95,824095,0
2007-12-20,11.01,11.13,10.71,10.95,592359,0
2007-12-21,11.17,11.38,10.54,10.8,691273,0
2007-12-24,10.87,11.04,10.8,10.95,305681,0
2007-12-26,10.95,11.25,10.9,10.92,457420,0
2007-12-27,10.78,10.91,10.53,10.6,441520,0
2007-12-28,10.56,10.71,9.86,10.13,779436,0
2007-12-31,9.9,10.06,9.72,9.89,858865,0
2008-01-02,9.99,10.66,9.92,10.41,681127,0
2008-01-03,10.41,10.92,10.22,10.52,583744,0
2008-01-04,10.95,11.4,10.74,11.24,1094539,0
2008-01-07,11.3,11.59,10.25,10.49,1327404,0
2008-01-08,10.6,11,10.4,10.49,478227,0
2008-01-09,10.49,11.09,10.25,10.7,559883,0
2008-01-10,10.46,11.54,10.44,11.39,513878,0
2008-01-11,11.25,11.31,10.82,10.86,483833,0
2008-01-14,11.04,11.19,10.93,10.99,457419,0
2008-01-15,10.96,10.96,10.37,10.39,525363,0
2008-01-16,10.19,10.34,9.62,10,815370,0
2008-01-17,10.04,10.26,9.7,9.77,586791,0
2008-01-18,9.88,9.98,9.4,9.57,828002,0
2008-01-22,8.76,9.06,7.65,8.84,987019,0
2008-01-23,8.41,9,8.28,8.69,680105,0
2008-01-24,9,9.94,8.98,9.94,816606,0
2008-01-25,10.55,10.74,10.04,10.33,1099181,0
2008-01-28,9.61,9.9,8.12,8.58,3785568,0
2008-01-29,8.8,9.16,8.66,9.04,1414815,0
2008-01-30,8.83,9.1,8.62,8.86,765855,0
2008-01-31,8.75,9.65,8.6,9.09,977994,0
2008-02-01,9.33,9.33,9.04,9.09,567658,0
2008-02-04,9.28,9.53,9.05,9.27,677111,0
2008-02-05,9.21,9.31,8.78,8.82,451112,0
2008-02-06,8.94,8.94,8.3,8.39,497290,0
2008-02-07,8.23,8.4,8.02,8.14,658361,0
2008-02-08,8.19,8.58,8.19,8.42,352287,0
2008-02-11,8.45,8.64,8.26,8.5,277530,0
2008-02-12,8.64,8.71,8.26,8.35,318625,0
2008-02-13,8.65,9.03,8.58,8.97,567855,0
2008-02-14,9.05,9.1,8.64,8.77,393153,0
2008-02-15,8.75,9.05,8.65,9,362014,0
2008-02-19,9.17,9.18,8.79,8.85,466535,0
2008-02-20,8.75,8.99,8.65,8.91,304955,0
2008-02-21,8.99,9.15,8.97,9.03,319611,0
2008-02-22,9.14,9.25,9,9.19,339259,0
2008-02-25,9.13,9.19,9,9.08,209096,0
2008-02-26,9.04,9.51,8.99,9.06,559551,0
2008-02-27,9.01,9.22,9,9.05,399567,0
2008-02-28,8.65,9.09,8.62,8.87,527312,0
2008-02-29,8.73,8.85,8.61,8.66,345836,0
2008-03-03,8.5,8.58,8.12,8.25,754585,0
2008-03-04,8.23,8.24,7.85,8.12,470829,0
2008-03-05,8.22,8.41,8.2,8.41,304334,0
2008-03-06,8.35,8.59,8.33,8.42,386017,0
2008-03-07,8.29,8.42,8.11,8.28,364593,0
2008-03-10,8.21,8.21,7.18,7.23,823136,0
2008-03-11,7.4,7.88,7.31,7.86,394380,0
2008-03-12,7.9,7.9,7.23,7.36,382077,0
2008-03-13,7.01,7.11,6.32,6.44,1976091,0
2008-03-14,6.55,6.79,6.35,6.73,1065635,0
2008-03-17,6.39,6.47,6.07,6.33,619584,0
2008-03-18,6.49,6.8,6.14,6.52,715380,0
2008-03-19,6.55,6.95,6.4,6.45,397942,0
2008-03-20,6.51,6.89,6.36,6.88,425327,0
2008-03-24,7,7.62,6.95,7.47,722781,0
2008-03-25,7.8,8.12,7.64,8.03,802498,0
2008-03-26,8.1,9.37,7.91,9.29,2222178,0
2008-03-27,9.19,9.74,8.92,9.59,1153972,0
2008-03-28,9.74,9.89,8.91,9.29,1023447,0
2008-03-31,9.28,9.58,9.15,9.45,556920,0
2008-04-01,9.63,10.23,9.55,9.75,811020,0
2008-04-02,9.85,9.98,9.32,9.49,1263139,0
2008-04-03,9.37,9.8,9.29,9.64,605997,0
2008-04-04,9.75,9.88,9.6,9.67,315134,0
2008-04-07,9.88,9.94,9.39,9.49,449674,0
2008-04-08,9.6,9.75,9.4,9.5,279214,0
2008-04-09,9.49,9.59,9.25,9.28,230313,0
2008-04-10,9.28,9.5,8.97,9.03,427285,0
2008-04-11,8.96,9.09,8.63,8.71,314146,0
2008-04-14,8.67,8.73,8.54,8.66,310066,0
2008-04-15,8.67,8.8,8.28,8.52,242316,0
2008-04-16,8.87,8.87,8.68,8.79,449199,0
2008-04-17,9.07,9.07,8.66,8.99,626121,0
2008-04-18,9.77,9.84,8.65,8.75,1085924,0
2008-04-21,8.86,8.97,8.48,8.78,500315,0
2008-04-22,8.64,8.64,8.32,8.4,363397,0
2008-04-23,8.41,8.47,8.26,8.29,330466,0
2008-04-24,8.22,8.41,8,8.37,293312,0
2008-04-25,8.44,8.75,8.27,8.73,307071,0
2008-04-28,8.61,8.61,8.3,8.42,384201,0
2008-04-29,8.35,8.51,8.17,8.34,333715,0
2008-04-30,8.39,8.48,8.11,8.16,377423,0
2008-05-01,8.12,8.34,8,8.29,278895,0
2008-05-02,8.41,8.59,8.11,8.24,311196,0
2008-05-05,8.39,8.75,8.28,8.66,466199,0
2008-05-06,8.63,9.33,8.58,9.25,594820,0
2008-05-07,9.98,11.05,9.93,10.51,2372331,0
2008-05-08,10.51,10.54,9.9,10.21,745861,0
2008-05-09,10.15,10.48,9.99,10.06,549382,0
2008-05-12,10.27,10.36,10.15,10.22,374734,0
2008-05-13,10.19,10.4,10.01,10.25,888562,0
2008-05-14,10.32,10.76,10.32,10.38,395026,0
2008-05-15,10.4,11.35,10.4,11.12,1276984,0
2008-05-16,11.19,11.45,10.9,11.01,696690,0
2008-05-19,10.83,10.92,10,10.06,1346611,0
2008-05-20,10,10.23,9.8,9.92,429738,0
2008-05-21,9.99,10.19,9.42,9.52,444994,0
2008-05-22,9.52,9.66,9.39,9.47,223646,0
2008-05-23,9.51,9.59,9.3,9.4,308976,0
2008-05-27,9.68,10,9.5,9.92,456148,0
2008-05-28,10,10.63,10,10.35,697450,0
2008-05-29,10.69,10.73,10.21,10.32,518785,0
2008-05-30,10.32,10.54,10.06,10.19,345584,0
2008-06-02,10.12,10.32,10,10.21,246946,0
2008-06-03,10.33,10.34,9.89,10.2,440293,0
2008-06-04,10.03,10.07,9.7,9.75,779507,0
2008-06-05,9.83,10.04,9.72,9.96,532168,0
2008-06-06,9.85,9.85,9.28,9.3,542397,0
2008-06-09,9.42,9.63,8.81,9.05,915334,0
2008-06-10,8.94,9,8.63,8.69,450296,0
2008-06-11,8.84,9,8.52,8.57,429405,0
2008-06-12,8.64,8.87,8.6,8.64,268626,0
2008-06-13,8.74,8.86,8.61,8.78,143679,0
2008-06-16,8.7,8.84,8.58,8.75,198167,0
2008-06-17,8.92,8.94,8.66,8.71,198570,0
2008-06-18,8.66,8.72,8.42,8.65,202517,0
2008-06-19,8.59,8.89,8.59,8.78,278552,0
2008-06-20,8.71,8.72,8.41,8.46,323898,0
2008-06-23,8.4,8.49,8.1,8.14,261993,0
2008-06-24,8.06,8.17,7.81,7.84,418907,0
2008-06-25,8.14,8.44,8.09,8.36,297290,0
2008-06-26,8.27,8.27,7.5,7.76,640726,0
2008-06-27,7.77,7.9,7.57,7.78,213076,0
2008-06-30,7.7,7.91,7.6,7.74,311838,0
2008-07-01,7.61,7.83,7.4,7.63,335448,0
2008-07-02,7.68,7.72,7.31,7.4,422648,0
2008-07-03,7.36,7.45,7.08,7.2,272503,0
2008-07-07,7.12,7.38,6.88,7.01,425028,0
2008-07-08,7.12,7.25,6.96,7.25,292072,0
2008-07-09,7.28,7.42,7.05,7.07,352918,0
2008-07-10,7.15,7.17,6.61,6.84,466187,0
2008-07-11,6.81,7,6.58,6.91,342368,0
2008-07-14,6.95,6.96,6.57,6.6,389342,0
2008-07-15,6.55,6.91,6.3,6.75,550533,0
2008-07-16,6.69,7.12,6.65,6.99,449013,0
2008-07-17,7.25,7.5,7.09,7.2,700829,0
2008-07-18,7.27,7.77,7.23,7.69,462661,0
2008-07-21,8.17,8.98,8,8.75,1323078,0
2008-07-22,8.61,8.75,8.3,8.52,718586,0
2008-07-23,8.53,8.79,8.3,8.38,429742,0
2008-07-24,8.38,8.38,7.92,7.94,472926,0
2008-07-25,8.04,8.3,7.98,8.1,382215,0
2008-07-28,8.11,8.24,7.9,7.92,232454,0
2008-07-29,7.95,8.04,7.77,7.97,265807,0
2008-07-30,7.98,8.05,7.93,7.99,233877,0
2008-07-31,7.89,7.98,7.8,7.87,307710,0
2008-08-01,7.91,7.98,7.86,7.86,224156,0
2008-08-04,7.81,8,7.34,7.35,381232,0
2008-08-05,7.42,7.63,7.18,7.37,424888,0
2008-08-06,7.34,7.49,7.19,7.45,217970,0
2008-08-07,7.33,7.43,7.26,7.28,141914,0
2008-08-08,7.29,7.75,7.25,7.67,282045,0
2008-08-11,7.78,8.86,7.76,8.8,647735,0
2008-08-12,8.56,8.67,8.4,8.55,342264,0
2008-08-13,8.43,8.74,8.3,8.67,255362,0
2008-08-14,8.54,8.77,8.4,8.71,173371,0
2008-08-15,8.75,8.85,8.62,8.81,387879,0
2008-08-18,8.86,8.88,8.41,8.52,255063,0
2008-08-19,8.3,8.78,8.2,8.72,394252,0
2008-08-20,8.78,9.18,8.66,8.84,273833,0
2008-08-21,8.69,8.77,8.6,8.71,155536,0
2008-08-22,8.64,8.79,8.6,8.75,170200,0
2008-08-25,8.71,8.78,8.4,8.59,205579,0
2008-08-26,8.55,8.65,8.49,8.56,182914,0
2008-08-27,8.48,8.87,8.43,8.69,288119,0
2008-08-28,8.68,8.81,8.53,8.77,210659,0
2008-08-29,8.76,8.86,8.55,8.86,237798,0
2008-09-02,8.98,9.31,8.9,9.19,463935,0
2008-09-03,9.21,9.27,9.1,9.21,290335,0
2008-09-04,9.32,9.41,8.89,8.96,438538,0
2008-09-05,8.89,9.1,8.71,9,200390,0
2008-09-08,9.34,9.51,9.1,9.31,244070,0
2008-09-09,9.3,9.43,8.93,8.94,202934,0
2008-09-10,8.93,9.06,8.81,8.95,257472,0
2008-09-11,8.7,8.94,8.58,8.91,501515,0
2008-09-12,8.87,8.91,8.66,8.76,129649,0
2008-09-15,8.39,8.52,8.04,8.12,267978,0
2008-09-16,7.5,8.08,7.5,8.08,559521,0
2008-09-17,7.98,7.98,7.25,7.45,508685,0
2008-09-18,7.33,7.96,7.27,7.68,653822,0
2008-09-19,8.18,8.48,7.86,8.01,415142,0
2008-09-22,8.48,8.48,8.04,8.09,291912,0
2008-09-23,8.04,8.19,7.54,7.57,396048,0
2008-09-24,7.62,7.72,7.3,7.45,415960,0
2008-09-25,7.6,7.8,7.47,7.67,235980,0
2008-09-26,7.42,8.03,7.3,8.01,352499,0
2008-09-29,7.76,7.93,7.18,7.2,282863,0
2008-09-30,7.13,7.76,7.05,7.39,412617,0
2008-10-01,7.34,7.56,7.26,7.26,225165,0
2008-10-02,7.22,7.35,6.59,6.63,443075,0
2008-10-03,6.78,7.1,6.43,6.46,444913,0
2008-10-06,6.13,6.41,5.6,6.36,615169,0
2008-10-07,6.36,6.47,5.88,5.95,379651,0
2008-10-08,5.76,5.97,5.34,5.71,423316,0
2008-10-09,5.84,6.12,5.04,5.17,267054,0
2008-10-10,4.76,5.19,4.61,5.07,621990,0
2008-10-13,5.48,6.03,5.48,6.03,279774,0
2008-10-14,6.24,6.59,5.78,5.85,227884,0
2008-10-15,5.66,5.9,5.57,5.57,240030,0
2008-10-16,5.55,5.56,4.68,4.69,827493,0
2008-10-17,4.62,5.9,4.3,4.94,982478,0
2008-10-20,5.03,5.7,5.03,5.67,273521,0
2008-10-21,5.49,5.5,5.13,5.3,325759,0
2008-10-22,5.1,5.24,4.85,4.87,382451,0
2008-10-23,4.97,5.12,4.71,4.88,310521,0
2008-10-24,4.7,4.95,4.51,4.76,202172,0
2008-10-27,5,5.28,4.9,4.92,599167,0
2008-10-28,5.25,5.28,5,5.12,439480,0
2008-10-29,5.12,5.39,5.04,5.28,460257,0
2008-10-30,5.54,5.6,5.35,5.45,482566,0
2008-10-31,5.43,5.65,5.34,5.65,281692,0
2008-11-03,5.87,6.03,5.72,5.88,440184,0
2008-11-04,6.08,6.14,5.88,6.06,328716,0
2008-11-05,5.98,6.06,5.53,5.67,333986,0
2008-11-06,5.45,5.66,5.32,5.38,328387,0
2008-11-07,5.37,5.78,5.37,5.66,197862,0
2008-11-10,5.93,5.96,5.66,5.72,340368,0
2008-11-11,5.59,5.6,5.25,5.36,310267,0
2008-11-12,5.2,5.29,5,5.03,228670,0
2008-11-13,4.88,5.15,4.83,5.12,854465,0
2008-11-14,4.97,5.34,4.97,5.09,187483,0
2008-11-17,5.03,5.12,4.92,5.01,155321,0
2008-11-18,4.97,5.12,4.97,5.07,128200,0
2008-11-19,5.1,5.4,5.1,5.15,241713,0
2008-11-20,5.03,5.09,4.79,4.79,442847,0
2008-11-21,5.29,5.29,4.42,4.72,531994,0
2008-11-24,4.75,5.16,4.68,5.08,349209,0
2008-11-25,5.16,5.38,4.97,5.38,446981,0
2008-11-26,5.22,5.56,5.19,5.48,416867,0
2008-11-28,5.39,5.87,5.39,5.87,154105,0
2008-12-01,5.64,5.64,5,5.04,471128,0
2008-12-02,5.27,5.31,4.94,5.15,542871,0
2008-12-03,4.98,5.07,4.88,5,509980,0
2008-12-04,5.05,5.12,4.75,4.83,371919,0
2008-12-05,4.71,5.13,4.62,5.03,450707,0
2008-12-08,5.26,5.5,5.17,5.37,394068,0
2008-12-09,5.35,5.41,5.14,5.19,356661,0
2008-12-10,5.22,5.48,5.1,5.27,445107,0
2008-12-11,5.24,5.32,5.08,5.15,231867,0
2008-12-12,4.96,5.31,4.94,5.28,158804,0
2008-12-15,5.26,5.3,4.97,5.07,185255,0
2008-12-16,5.18,5.39,5.11,5.33,158393,0
2008-12-17,5.31,5.55,5.2,5.42,186634,0
2008-12-18,5.45,5.58,5.44,5.55,182695,0
2008-12-19,5.52,5.65,5.31,5.38,197807,0
2008-12-22,5.22,5.29,5.02,5.13,162516,0
2008-12-23,5,5,4.94,4.95,183389,0
2008-12-24,4.9,4.91,4.75,4.81,171450,0
2008-12-26,4.81,4.94,4.73,4.87,106075,0
2008-12-29,4.91,4.95,4.7,4.8,242905,0
2008-12-30,5,5.22,5,5.1,318481,0
2008-12-31,5.05,5.13,4.66,5.05,351926,0
2009-01-02,5.2,5.56,5.18,5.56,280266,0
2009-01-05,5.48,5.59,5.37,5.5,211678,0
2009-01-06,5.7,5.83,5.52,5.8,172176,0
2009-01-07,5.71,5.75,5.5,5.54,125179,0
2009-01-08,5.4,5.5,5.22,5.49,112973,0
2009-01-09,5.44,5.55,5.4,5.4,77941,0
2009-01-12,5.62,5.62,5.21,5.29,113970,0
2009-01-13,5.34,5.44,5.28,5.33,78178,0
2009-01-14,5.24,5.28,5.04,5.1,103898,0
2009-01-15,4.91,5.25,4.76,5.22,230660,0
2009-01-16,5.3,5.41,5.11,5.35,117617,0
2009-01-20,5.37,5.45,5.23,5.25,168128,0
2009-01-21,5.25,5.5,5.16,5.49,159186,0
2009-01-22,5.43,5.5,5.3,5.46,82738,0
2009-01-23,5.3,5.52,5.3,5.48,90555,0
2009-01-26,5.44,5.64,5.44,5.56,72397,0
2009-01-27,5.62,5.74,5.59,5.59,117967,0
2009-01-28,5.7,5.75,5.48,5.75,170715,0
2009-01-29,5.68,5.77,5.6,5.61,67966,0
2009-01-30,5.61,5.68,5.46,5.64,63239,0
2009-02-02,5.64,5.64,5.26,5.35,170027,0
2009-02-03,5.35,5.68,5.32,5.55,182791,0
2009-02-04,5.28,5.3,4.89,4.94,508048,0
2009-02-05,5.14,5.14,4.75,5.1,272694,0
2009-02-06,5.05,5.15,4.92,5.07,138787,0
2009-02-09,5.01,5.25,4.94,5.12,172395,0
2009-02-10,5.1,5.14,4.91,4.98,179180,0
2009-02-11,5,5,4.85,4.92,140812,0
2009-02-12,4.92,5.04,4.81,4.94,173495,0
2009-02-13,5,5.26,5,5.14,282933,0
2009-02-17,4.96,5,4.9,4.95,148701,0
2009-02-18,4.98,5.2,4.92,4.98,262134,0
2009-02-19,4.98,5.04,4.8,4.88,127035,0
2009-02-20,4.86,4.86,4.71,4.74,218855,0
2009-02-23,4.72,4.8,4.46,4.61,281543,0
2009-02-24,4.56,4.85,4.51,4.85,126594,0
2009-02-25,4.78,4.92,4.71,4.76,118103,0
2009-02-26,4.75,4.94,4.49,4.63,149159,0
2009-02-27,4.48,4.67,4.48,4.66,105807,0
2009-03-02,4.51,4.56,4.46,4.49,171219,0
2009-03-03,4.48,4.58,4.25,4.47,150841,0
2009-03-04,4.55,4.7,4.5,4.59,175703,0
2009-03-05,4.5,4.53,4.32,4.38,210426,0
2009-03-06,4.38,4.38,4.18,4.29,172421,0
2009-03-09,4.21,4.34,4.17,4.21,116820,0
2009-03-10,4.27,4.51,4.26,4.46,91383,0
2009-03-11,4.45,4.65,4.4,4.55,59401,0
2009-03-12,4.48,4.78,4.44,4.75,53893,0
2009-03-13,4.75,4.77,4.55,4.7,75475,0
2009-03-16,4.65,4.77,4.56,4.61,46196,0
2009-03-17,4.58,4.69,4.56,4.69,55005,0
2009-03-18,4.69,4.76,4.58,4.75,84132,0
2009-03-19,4.77,4.81,4.63,4.79,54099,0
2009-03-20,4.71,4.82,4.52,4.58,62877,0
2009-03-23,4.72,4.86,4.72,4.83,251076,0
2009-03-24,4.82,4.86,4.76,4.84,53145,0
2009-03-25,4.84,5.05,4.74,4.86,181332,0
2009-03-26,4.96,5.1,4.91,5,219063,0
2009-03-27,4.97,4.98,4.81,4.84,70134,0
2009-03-30,4.5,4.54,3.9,4.18,534954,0
2009-03-31,4.31,4.31,4.2,4.25,313906,0
2009-04-01,4.38,4.52,4.35,4.5,203707,0
2009-04-02,4.62,4.63,4.44,4.55,266580,0
2009-04-03,4.6,4.6,4.45,4.55,165096,0
2009-04-06,4.56,4.84,4.55,4.81,169126,0
2009-04-07,4.72,4.72,4.55,4.61,73084,0
2009-04-08,4.66,4.75,4.57,4.66,118055,0
2009-04-09,4.79,4.9,4.67,4.8,216869,0
2009-04-13,4.8,4.93,4.7,4.89,143729,0
2009-04-14,4.81,4.98,4.75,4.95,174044,0
2009-04-15,4.9,4.99,4.77,4.92,151486,0
2009-04-16,4.91,5.05,4.91,5,197630,0
2009-04-17,4.97,5.3,4.96,5.06,489772,0
2009-04-20,4.94,4.97,4.83,4.87,144090,0
2009-04-21,4.9,5.06,4.83,5,206224,0
2009-04-22,4.95,5.2,4.91,5.05,116700,0
2009-04-23,5.02,5.09,4.92,5.03,128105,0
2009-04-24,5.03,5.15,4.98,5.1,148519,0
2009-04-27,4.99,5.04,4.89,5.02,119785,0
2009-04-28,4.92,5.01,4.87,4.97,87281,0
2009-04-29,4.97,5.14,4.94,4.99,139248,0
2009-04-30,5.04,5.12,4.99,5.1,271564,0
2009-05-01,5,5.29,4.94,5.21,137648,0
2009-05-04,5.31,5.52,5.31,5.5,168021,0
2009-05-05,5.52,5.59,5.41,5.47,106257,0
2009-05-06,5.5,5.63,5.46,5.5,134895,0
2009-05-07,5.5,5.62,5.42,5.5,367291,0
2009-05-08,5.57,5.71,5.51,5.54,217193,0
2009-05-11,5.41,5.61,5.3,5.5,268076,0
2009-05-12,5.51,5.56,5.31,5.46,109031,0
2009-05-13,5.36,5.42,5.31,5.36,153029,0
2009-05-14,5.33,5.6,5.33,5.54,127371,0
2009-05-15,5.49,5.65,5.45,5.45,105577,0
2009-05-18,5.5,5.7,5.45,5.65,123369,0
2009-05-19,5.71,5.94,5.7,5.77,128250,0
2009-05-20,5.84,5.95,5.66,5.67,145652,0
2009-05-21,5.66,5.75,5.46,5.55,136256,0
2009-05-22,5.6,5.64,5.51,5.54,129420,0
2009-05-26,5.46,5.74,5.45,5.7,82404,0
2009-05-27,5.65,6.05,5.65,5.94,375278,0
2009-05-28,5.93,6.1,5.89,6.05,169025,0
2009-05-29,6.09,6.22,5.94,6.19,152368,0
2009-06-01,6.26,6.55,6.26,6.31,242080,0
2009-06-02,6.28,6.49,6.28,6.45,130024,0
2009-06-03,6.38,6.5,6.14,6.28,192778,0
2009-06-04,6.36,6.5,6.29,6.38,167467,0
2009-06-05,6.41,6.5,6.12,6.25,151705,0
2009-06-08,6.48,6.62,6.4,6.54,324640,0
2009-06-09,6.61,6.92,6.61,6.86,511922,0
2009-06-10,6.91,6.91,6.51,6.61,161808,0
2009-06-11,6.61,6.72,6.54,6.6,99936,0
2009-06-12,6.55,6.63,6.49,6.63,166029,0
2009-06-15,6.48,6.49,6.31,6.46,155663,0
2009-06-16,6.44,6.44,6.2,6.22,129570,0
2009-06-17,6.2,6.5,6.14,6.34,202762,0
2009-06-18,6.35,6.35,6.21,6.29,46924,0
2009-06-19,6.32,6.35,6.24,6.29,80008,0
2009-06-22,6.28,6.32,6.2,6.25,93126,0
2009-06-23,6.35,6.44,6.25,6.41,138084,0
2009-06-24,6.53,6.68,6.5,6.52,96338,0
2009-06-25,6.5,6.71,6.47,6.68,56371,0
2009-06-26,6.65,6.7,6.51,6.69,43317,0
2009-06-29,6.73,6.89,6.73,6.79,105290,0
2009-06-30,6.69,6.7,6.5,6.63,137183,0
2009-07-01,6.74,6.88,6.69,6.75,137086,0
2009-07-02,6.64,6.78,6.51,6.63,109878,0
2009-07-06,6.18,6.63,6.17,6.59,240488,0
2009-07-07,6.64,6.68,6.52,6.57,97773,0
2009-07-08,6.55,6.55,6.4,6.5,131619,0
2009-07-09,6.54,6.73,6.4,6.59,69504,0
2009-07-10,6.51,6.7,6.3,6.56,48133,0
2009-07-13,6.56,6.81,6.51,6.72,82120,0
2009-07-14,6.72,6.87,6.72,6.82,49548,0
2009-07-15,7.25,7.56,7.09,7.38,436104,0
2009-07-16,7.38,7.42,7.12,7.38,103408,0
2009-07-17,7.4,7.4,7.23,7.38,57029,0
2009-07-20,7.4,7.87,7.02,7.72,552682,0
2009-07-21,7.88,7.92,7.25,7.4,181765,0
2009-07-22,7.3,7.37,7.08,7.19,166162,0
2009-07-23,7.31,7.45,7.31,7.39,169958,0
2009-07-24,7.43,7.47,7.28,7.47,47088,0
2009-07-27,7.51,7.58,7.04,7.24,278775,0
2009-07-28,7.22,7.32,7.15,7.31,110637,0
2009-07-29,7.2,7.23,7.08,7.1,90434,0
2009-07-30,7.31,7.41,7.16,7.35,124577,0
2009-07-31,7.37,7.5,7.32,7.45,71664,0
2009-08-03,7.55,7.59,7.37,7.51,212677,0
2009-08-04,7.06,7.48,7.06,7.48,164448,0
2009-08-05,7.41,7.45,7.35,7.4,89658,0
2009-08-06,7.3,7.5,7.2,7.46,139434,0
2009-08-07,7.51,7.73,7.4,7.47,54228,0
2009-08-10,7.36,7.36,7.2,7.28,99164,0
2009-08-11,7.16,7.41,7.14,7.21,183271,0
2009-08-12,7.21,7.42,7.21,7.4,142356,0
2009-08-13,7.42,7.44,7.24,7.34,94827,0
2009-08-14,7.35,7.4,7.25,7.38,64207,0
2009-08-17,7.15,7.15,6.88,6.94,157216,0
2009-08-18,7.05,7.1,7,7.06,43870,0
2009-08-19,7.03,7.11,6.96,7.02,61567,0
2009-08-20,7,7.16,7,7.06,44026,0
2009-08-21,7.03,7.21,6.96,7.15,158284,0
2009-08-24,7.17,7.24,7.15,7.16,57181,0
2009-08-25,7.22,7.26,6.97,7.06,112986,0
2009-08-26,7.07,7.07,6.9,7.06,53794,0
2009-08-27,7.01,7.06,6.8,6.99,76394,0
2009-08-28,7.03,7.25,7.02,7.23,150651,0
2009-08-31,7.04,7.11,6.96,7.06,53904,0
2009-09-01,6.99,7.16,6.98,7.03,70034,0
2009-09-02,6.85,7.23,6.85,7.05,165619,0
2009-09-03,7.06,7.14,6.98,7.08,56480,0
2009-09-04,7.05,7.27,7.02,7.21,75704,0
2009-09-08,7.15,7.25,7.06,7.25,68137,0
2009-09-09,7.25,7.4,7.12,7.24,80637,0
2009-09-10,7.16,7.41,7.16,7.39,94853,0
2009-09-11,7.4,7.5,7.25,7.32,144157,0
2009-09-14,8,8.09,7.77,7.84,938227,0
2009-09-15,7.96,8.19,7.76,8.17,387256,0
2009-09-16,8.3,8.74,8.15,8.66,656187,0
2009-09-17,8.66,8.69,8.16,8.25,447922,0
2009-09-18,8.49,8.49,8.13,8.37,147310,0
2009-09-21,8.35,8.9,8.26,8.86,419121,0
2009-09-22,8.89,9.12,8.57,8.72,323864,0
2009-09-23,8.6,8.85,8.53,8.72,165980,0
2009-09-24,8.76,8.84,8.3,8.46,133157,0
2009-09-25,8.45,8.49,8.2,8.25,105454,0
2009-09-28,8.25,8.52,8.25,8.43,107081,0
2009-09-29,8.46,8.5,8.37,8.4,68564,0
2009-09-30,8.4,8.6,8.14,8.46,232259,0
2009-10-01,8.51,8.6,8.1,8.1,141710,0
2009-10-02,8.05,8.18,7.6,8.06,146498,0
2009-10-05,8,8.15,7.84,8.13,119083,0
2009-10-06,8.13,8.31,8.13,8.28,86026,0
2009-10-07,8.18,8.31,8.08,8.25,57283,0
2009-10-08,8.35,9.5,8.35,9.45,1291751,0
2009-10-09,8.9,9.58,8.9,9.54,604543,0
2009-10-12,9.46,9.58,9.39,9.46,313894,0
2009-10-13,9.52,9.78,9.33,9.71,266227,0
2009-10-14,10,10.22,9.92,10.2,781868,0
2009-10-15,10.2,10.3,9.99,10.1,452550,0
2009-10-16,10.11,10.32,10.01,10.14,213944,0
2009-10-19,10.26,10.28,10.12,10.14,239629,0
2009-10-20,10.35,10.66,10.29,10.49,366968,0
2009-10-21,10.5,10.55,10.08,10.09,209718,0
2009-10-22,10.14,10.14,9.65,9.97,299109,0
2009-10-23,10.07,10.07,9.4,9.44,462832,0
2009-10-26,10.15,10.37,9.46,9.76,801197,0
2009-10-27,10.09,10.09,9.65,9.88,286075,0
2009-10-28,9.73,9.87,9.09,9.14,647003,0
2009-10-29,9.29,9.75,9.2,9.67,655914,0
2009-10-30,9.66,9.66,8.88,8.92,430646,0
2009-11-02,8.9,9.42,8.86,9.03,232512,0
2009-11-03,8.8,9.35,8.63,9.3,270419,0
2009-11-04,9.47,9.69,9.37,9.53,265649,0
2009-11-05,9.5,9.5,9.37,9.4,138181,0
2009-11-06,9.25,9.46,9.21,9.46,120287,0
2009-11-09,9.64,9.73,9.56,9.63,256821,0
2009-11-10,9.54,9.67,9.44,9.67,154696,0
2009-11-11,9.71,9.72,9.37,9.53,258085,0
2009-11-12,9.5,9.51,9.22,9.28,187028,0
2009-11-13,9.31,9.36,9.14,9.24,189917,0
2009-11-16,9.38,9.48,9.34,9.41,146876,0
2009-11-17,9.3,9.55,9.29,9.53,75042,0
2009-11-18,9.47,9.56,9.38,9.56,95652,0
2009-11-19,9.5,9.5,9.36,9.48,219996,0
2009-11-20,9.45,9.62,9.35,9.54,169043,0
2009-11-23,9.66,9.92,9.66,9.83,161250,0
2009-11-24,9.79,9.91,9.63,9.87,106989,0
2009-11-25,9.82,10.15,9.66,9.98,337033,0
2009-11-27,9.62,9.86,9.5,9.84,158888,0
2009-11-30,9.74,9.76,9.6,9.73,194631,0
2009-12-01,9.79,10.17,9.78,10.13,433578,0
2009-12-02,10.1,10.5,10.1,10.41,394101,0
2009-12-03,10.37,10.45,10.26,10.27,171588,0
2009-12-04,10.46,10.49,10.09,10.28,205960,0
2009-12-07,10.14,10.26,10.1,10.11,76989,0
2009-12-08,9.98,10.27,9.91,10.2,624152,0
2009-12-09,10.16,10.46,10.1,10.44,217793,0
2009-12-10,10.45,11.15,10.4,10.77,699739,0
2009-12-11,10.75,10.92,10.67,10.83,388649,0
2009-12-14,11,11.12,10.84,11,471151,0
2009-12-15,11.04,11.73,11,11.66,571252,0
2009-12-16,11.48,11.48,10.9,11.16,573273,0
2009-12-17,11.03,11.08,10.72,10.99,415397,0
2009-12-18,11,11,10.53,10.77,265229,0
2009-12-21,10.76,11.15,10.75,11.07,225617,0
2009-12-22,11.21,11.34,11.12,11.33,145916,0
2009-12-23,11.39,11.49,11.21,11.44,111708,0
2009-12-24,11.47,11.51,11.4,11.47,62001,0
2009-12-28,11.4,11.58,11.33,11.46,169599,0
2009-12-29,11.4,11.55,11.38,11.51,134603,0
2009-12-30,11.5,11.69,11.4,11.62,248293,0
2009-12-31,11.6,11.77,11.36,11.74,249092,0
2010-01-04,12.05,12.3,11.82,11.97,623138,0
2010-01-05,11.96,12.31,11.96,12.14,138118,0
2010-01-06,11.82,12.07,11.8,11.9,406483,0
2010-01-07,11.9,11.93,11.77,11.86,356868,0
2010-01-08,11.8,12.17,11.78,12.17,107005,0
2010-01-11,12.29,12.49,12.26,12.36,236995,0
2010-01-12,12.23,12.3,12.12,12.12,100897,0
2010-01-13,12.11,12.35,12,12.31,78088,0
2010-01-14,12.21,13.29,12.21,12.99,586784,0
2010-01-15,13.03,13.08,12.58,12.63,175677,0
2010-01-19,12.74,12.9,12.43,12.5,232980,0
2010-01-20,12.45,12.52,11.91,12.18,292491,0
2010-01-21,12.27,12.33,11.94,12,280274,0
2010-01-22,11.99,12.03,11.51,11.71,269429,0
2010-01-25,11.88,11.91,11.36,11.43,182744,0
2010-01-26,11.34,11.55,11.2,11.37,114594,0
2010-01-27,11.35,11.84,11.23,11.69,219579,0
2010-01-28,11.8,12.02,11.7,11.99,352351,0
2010-01-29,12.16,12.28,11.65,11.79,455960,0
2010-02-01,12.35,13.05,12.23,13,1522213,0
2010-02-02,12.9,12.96,12.31,12.36,591215,0
2010-02-03,12.33,12.71,12.03,12.3,397140,0
2010-02-04,12.2,12.2,11.5,11.56,269815,0
2010-02-05,11.54,11.96,11.2,11.49,322587,0
2010-02-08,11.58,11.91,11.54,11.7,146114,0
2010-02-09,11.8,12.04,11.77,12,229356,0
2010-02-10,11.93,11.97,11.56,11.86,254160,0
2010-02-11,11.79,12.17,11.76,11.97,140262,0
2010-02-12,11.82,11.94,11.66,11.86,136003,0
2010-02-16,11.94,12.07,11.8,11.92,107319,0
2010-02-17,11.92,11.98,11.75,11.81,86080,0
2010-02-18,11.67,11.81,11.42,11.79,161443,0
2010-02-19,11.68,11.87,11.59,11.84,106980,0
2010-02-22,11.8,11.8,11.41,11.65,164804,0
2010-02-23,11.55,11.63,11.3,11.47,114928,0
2010-02-24,11.5,11.66,11.22,11.36,198189,0
2010-02-25,11.12,11.64,11.08,11.54,137961,0
2010-02-26,11.5,11.8,11.48,11.66,96215,0
2010-03-01,11.65,11.8,11.53,11.68,164481,0
2010-03-02,11.68,11.8,11.36,11.39,229930,0
2010-03-03,11.42,11.75,11.42,11.59,218592,0
2010-03-04,11.54,11.75,11.36,11.52,266642,0
2010-03-05,11.66,11.87,11.41,11.55,536483,0
2010-03-08,11.55,11.7,11.19,11.4,305124,0
2010-03-09,11.38,11.89,11.31,11.67,361092,0
2010-03-10,11.82,12.22,11.73,11.89,294433,0
2010-03-11,11.91,12.14,11.78,12.11,260805,0
2010-03-12,12.16,12.32,12,12.29,214656,0
2010-03-15,12.2,12.25,12.05,12.15,69556,0
2010-03-16,12.23,12.35,12.11,12.26,105459,0
2010-03-17,12.29,12.62,12.27,12.6,219184,0
2010-03-18,12.46,12.64,12.28,12.4,212802,0
2010-03-19,12.36,12.36,11.89,12.11,318600,0
2010-03-22,11.97,12.17,11.76,12.03,202760,0
2010-03-23,11.99,12.08,11.85,12.01,241073,0
2010-03-24,11.97,12.21,11.89,11.97,194923,0
2010-03-25,11.97,12.03,11.76,11.8,189172,0
2010-03-26,11.89,11.89,11.69,11.74,112653,0
2010-03-29,11.75,11.89,11.48,11.48,182515,0
2010-03-30,11.5,11.59,10.64,11.03,737336,0
2010-03-31,11.02,11.09,10.77,10.92,277209,0
2010-04-01,10.95,11,10.65,10.82,187205,0
2010-04-05,10.79,11.04,10.72,10.99,110413,0
2010-04-06,10.95,11.09,10.81,11.01,164584,0
2010-04-07,10.95,11.06,10.76,10.96,116686,0
2010-04-08,10.86,10.91,10.71,10.75,171018,0
2010-04-09,10.84,10.85,10.7,10.75,201176,0
2010-04-12,10.74,10.9,10.43,10.75,659696,0
2010-04-13,10.7,10.74,10.38,10.48,257887,0
2010-04-14,10.59,10.71,10.29,10.3,761564,0
2010-04-15,10.27,10.49,10.16,10.4,499595,0
2010-04-16,10.3,10.35,9.96,10.06,350055,0
2010-04-19,10.03,10.18,9.57,9.68,599472,0
2010-04-20,9.77,10.1,9.77,10.1,691002,0
2010-04-21,10.14,10.23,9.92,10.2,376112,0
2010-04-22,10.25,10.81,10.17,10.75,620890,0
2010-04-23,10.7,10.75,10.26,10.55,398211,0
2010-04-26,11.56,11.93,10.41,10.5,1436891,0
2010-04-27,10.72,11.06,10.58,10.8,684561,0
2010-04-28,10.93,11,10.26,10.54,581392,0
2010-04-29,10.55,10.64,10.04,10.24,832641,0
2010-04-30,10.22,10.26,9.98,10.05,416896,0
2010-05-03,10.06,10.26,10,10.14,332209,0
2010-05-04,9.96,9.98,9.51,9.63,575714,0
2010-05-05,9.5,9.55,9.24,9.35,482287,0
2010-05-06,9.11,9.22,8.21,9,853216,0
2010-05-07,8.94,9.09,8.65,8.84,426967,0
2010-05-10,9.35,9.45,9.08,9.18,451036,0
2010-05-11,9.08,9.25,9,9.2,191421,0
2010-05-12,9.31,9.43,9.17,9.43,127639,0
2010-05-13,9.35,9.48,9.04,9.07,213317,0
2010-05-14,9.04,9.04,8.81,8.95,153060,0
2010-05-17,8.92,9.1,8.83,8.86,369753,0
2010-05-18,9,9.25,8.93,9.04,286663,0
2010-05-19,8.95,8.96,8.65,8.73,286121,0
2010-05-20,8.49,8.6,8.37,8.5,271383,0
2010-05-21,8.4,8.8,8.4,8.56,108090,0
2010-05-24,8.52,8.64,8.43,8.55,133272,0
2010-05-25,8.31,8.34,8.01,8.23,440269,0
2010-05-26,8.3,8.37,8.16,8.23,466618,0
2010-05-27,8.41,8.5,8.36,8.46,238915,0
2010-05-28,8.41,8.43,8.18,8.35,158293,0
2010-06-01,8.3,8.31,7.9,7.95,130110,0
2010-06-02,8,8.01,7.86,8,132349,0
2010-06-03,8,8.11,7.95,8.02,188420,0
2010-06-04,7.85,7.94,7.64,7.69,111555,0
2010-06-07,7.66,7.67,7.27,7.27,207433,0
2010-06-08,7.27,7.41,7.08,7.12,167799,0
2010-06-09,7.14,7.24,6.88,6.92,138445,0
2010-06-10,6.95,7.29,6.89,7.16,548571,0
2010-06-11,7.07,7.3,7.06,7.25,366591,0
2010-06-14,7.88,8.6,7.87,8.02,626767,0
2010-06-15,8.15,8.27,8.03,8.13,270113,0
2010-06-16,8.04,8.28,8.03,8.26,151394,0
2010-06-17,8.58,9.04,8.58,8.68,624021,0
2010-06-18,8.67,8.76,8.41,8.49,222900,0
2010-06-21,8.6,8.61,8.22,8.28,174699,0
2010-06-22,8.26,8.28,8.07,8.14,161056,0
2010-06-23,8.09,8.1,7.77,7.94,244387,0
2010-06-24,7.83,7.88,7.59,7.82,137686,0
2010-06-25,7.8,7.82,7.71,7.79,64495,0
2010-06-28,7.76,7.8,7.71,7.76,104490,0
2010-06-29,7.68,7.71,7.15,7.24,285339,0
2010-06-30,7.21,7.48,7.21,7.4,144867,0
2010-07-01,7.47,7.59,7.18,7.21,287639,0
2010-07-02,7.25,7.33,7.14,7.24,85624,0
2010-07-06,7.51,7.53,7.23,7.28,143009,0
2010-07-07,7.25,7.54,7.25,7.52,73105,0
2010-07-08,7.54,7.55,7.18,7.23,255765,0
2010-07-09,7.23,7.73,7.13,7.63,336525,0
2010-07-12,7.63,7.79,7.49,7.53,161242,0
2010-07-13,7.65,7.99,7.64,7.97,214572,0
2010-07-14,7.93,8.2,7.93,8.17,133463,0
2010-07-15,8.2,8.2,8.04,8.12,70240,0
2010-07-16,8.09,8.1,7.8,7.85,121316,0
2010-07-19,7.86,8,7.74,7.98,132583,0
2010-07-20,7.87,8.03,7.81,8.03,215872,0
2010-07-21,8.08,8.1,7.88,8.05,318115,0
2010-07-22,8.2,8.31,8.02,8.06,105113,0
2010-07-23,8.05,8.22,7.91,7.97,246281,0
2010-07-26,8,8.1,7.59,7.88,561248,0
2010-07-27,7.99,8.02,7.68,7.86,208708,0
2010-07-28,7.79,7.8,7.41,7.48,210615,0
2010-07-29,7.5,7.59,7.4,7.45,224627,0
2010-07-30,7.4,7.54,7.34,7.52,151908,0
2010-08-02,7.7,8.08,7.54,8.02,386272,0
2010-08-03,8.02,8.02,7.7,7.75,209376,0
2010-08-04,7.77,7.87,7.65,7.72,92891,0
2010-08-05,7.68,7.74,7.55,7.68,151379,0
2010-08-06,7.56,7.71,7.52,7.63,85974,0
2010-08-09,7.63,7.86,7.57,7.86,223099,0
2010-08-10,7.78,7.8,7.54,7.57,168840,0
2010-08-11,7.49,7.49,7.31,7.42,179807,0
2010-08-12,7.25,7.45,7.19,7.28,135230,0
2010-08-13,7.24,7.29,7.2,7.23,296033,0
2010-08-16,7.21,7.57,7.21,7.51,152204,0
2010-08-17,7.65,7.79,7.62,7.65,143681,0
2010-08-18,7.67,7.74,7.58,7.68,117363,0
2010-08-19,7.62,7.63,7.5,7.52,76929,0
2010-08-20,7.51,7.55,7.49,7.5,69007,0
2010-08-23,7.55,7.65,7.51,7.55,115250,0
2010-08-24,7.52,7.56,7.44,7.44,166401,0
2010-08-25,7.35,7.53,7.35,7.51,71174,0
2010-08-26,7.51,7.69,7.4,7.49,84648,0
2010-08-27,7.51,7.81,7.46,7.78,75449,0
2010-08-30,8.2,8.75,8.15,8.6,1036530,0
2010-08-31,8.49,8.56,8.33,8.46,312199,0
2010-09-01,8.58,8.77,8.57,8.59,251684,0
2010-09-02,8.57,8.86,8.53,8.8,218369,0
2010-09-03,8.86,8.92,8.77,8.9,233062,0
2010-09-07,8.9,8.92,8.75,8.8,133026,0
2010-09-08,8.85,9.1,8.82,9.05,256198,0
2010-09-09,9.26,9.62,9.18,9.55,445612,0
2010-09-10,9.55,9.59,9.14,9.29,319992,0
2010-09-13,9.39,9.53,9.33,9.46,177592,0
2010-09-14,9.37,9.5,9.25,9.39,236688,0
2010-09-15,9.39,9.46,9.23,9.39,186987,0
2010-09-16,9.35,9.35,9.15,9.27,116612,0
2010-09-17,9.31,9.7,9.15,9.54,315268,0
2010-09-20,9.52,9.87,9.47,9.87,278453,0
2010-09-21,9.87,9.9,9.64,9.75,235795,0
2010-09-22,9.72,9.84,9.43,9.56,130730,0
2010-09-23,9.53,9.74,9.44,9.73,148913,0
2010-09-24,9.72,9.97,9.72,9.91,249837,0
2010-09-27,9.91,9.97,9.77,9.9,284771,0
2010-09-28,9.93,10.05,9.9,10.01,327115,0
2010-09-29,10.03,10.08,9.92,9.99,207971,0
2010-09-30,10.05,10.05,9.84,9.89,243168,0
2010-10-01,9.99,10.06,9.95,10.03,89756,0
2010-10-04,9.9,9.98,9.73,9.79,145704,0
2010-10-05,9.73,9.74,9.53,9.66,267274,0
2010-10-06,9.63,9.67,9.5,9.5,196689,0
2010-10-07,9.48,9.64,9.42,9.56,165890,0
2010-10-08,9.52,9.87,9.5,9.62,204796,0
2010-10-11,9.63,9.83,9.58,9.59,165045,0
2010-10-12,9.53,9.82,9.38,9.66,210207,0
2010-10-13,9.7,9.91,9.7,9.77,188895,0
2010-10-14,9.81,10,9.72,9.98,169057,0
2010-10-15,10,10.12,9.8,9.9,200175,0
2010-10-18,9.88,10.08,9.81,10.04,246043,0
2010-10-19,9.87,9.93,9.6,9.78,179026,0
2010-10-20,9.84,10.12,9.81,10.02,195071,0
2010-10-21,10.08,10.35,10.08,10.16,384825,0
2010-10-22,10.22,10.39,10.21,10.32,309318,0
2010-10-25,10.52,11.22,10.52,10.91,1144364,0
2010-10-26,10.79,10.83,10.56,10.66,279063,0
2010-10-27,10.52,10.7,10.35,10.61,190313,0
2010-10-28,10.63,10.7,10.22,10.25,207721,0
2010-10-29,10.61,11.13,10.55,11.06,598010,0
2010-11-01,11.12,11.19,10.86,10.92,290532,0
2010-11-02,10.97,11,10.88,10.97,140687,0
2010-11-03,11,11.3,11,11.27,515931,0
2010-11-04,11.37,11.4,10.97,11.17,239557,0
2010-11-05,11.12,11.15,10.57,10.95,450776,0
2010-11-08,10.84,11.22,10.65,11.01,462726,0
2010-11-09,11.12,11.36,11.05,11.32,431323,0
2010-11-10,11.25,11.39,11.11,11.2,137102,0
2010-11-11,11.07,11.11,10.8,11.02,130163,0
2010-11-12,10.91,11.06,10.91,10.98,102711,0
2010-11-15,11,11.1,10.9,10.95,144750,0
2010-11-16,10.92,10.95,10.74,10.82,253380,0
2010-11-17,10.76,10.86,10.62,10.81,192216,0
2010-11-18,10.9,11.32,10.9,11.15,145760,0
2010-11-19,11.11,11.36,10.96,11.17,80874,0
2010-11-22,11.17,11.26,10.91,11.08,122463,0
2010-11-23,11,11,10.65,10.86,165014,0
2010-11-24,10.93,11.1,10.73,11.06,150352,0
2010-11-26,11,11.05,10.86,11.04,48730,0
2010-11-29,10.91,11.03,10.67,10.81,222884,0
2010-11-30,10.61,10.68,10.41,10.66,192961,0
2010-12-01,10.92,11.1,10.77,11.05,207862,0
2010-12-02,11.04,11.67,11.04,11.67,331800,0
2010-12-03,11.65,11.78,11.5,11.7,137152,0
2010-12-06,11.83,11.95,11.77,11.9,210074,0
2010-12-07,11.94,11.98,11.48,11.61,163657,0
2010-12-08,11.68,12.07,11.68,11.9,247185,0
2010-12-09,12.03,12.05,11.75,11.86,101829,0
2010-12-10,11.97,12.06,11.77,12.04,97330,0
2010-12-13,11.96,12.17,11.95,12.07,156545,0
2010-12-14,12.05,12.2,11.88,11.95,182909,0
2010-12-15,11.58,11.99,11.5,11.64,90554,0
2010-12-16,11.66,11.86,11.54,11.85,93085,0
2010-12-17,11.9,12.11,11.86,12.07,168081,0
2010-12-20,12.08,12.27,11.84,12.17,150447,0
2010-12-21,12.17,12.65,12.13,12.6,245904,0
2010-12-22,12.66,12.81,12.52,12.8,212451,0
2010-12-23,12.75,12.75,12.56,12.7,134141,0
2010-12-27,12.65,12.88,12.65,12.79,236151,0
2010-12-28,12.87,12.9,12.57,12.6,157928,0
2010-12-29,13,13.42,12.89,13.08,440925,0
2010-12-30,13,13.22,12.89,13.06,158187,0
2010-12-31,13.08,13.29,13.03,13.18,124644,0
2011-01-03,13.54,13.73,13.36,13.4,316526,0
2011-01-04,13.47,13.6,12.95,13.15,257544,0
2011-01-05,13.37,13.48,12.98,12.99,287806,0
2011-01-06,12.95,13.3,12.9,13.19,312739,0
2011-01-07,13.15,13.2,12.97,13,130252,0
2011-01-10,13.04,13.07,12.92,13.01,190134,0
2011-01-11,13.13,13.31,12.94,13,202638,0
2011-01-12,13.15,13.48,13.02,13.45,219285,0
2011-01-13,13.39,13.5,13.2,13.26,181439,0
2011-01-14,13.7,13.8,13.27,13.47,341893,0
2011-01-18,13.63,14,13.49,13.61,291978,0
2011-01-19,13.74,14.34,13.23,14.24,982091,0
2011-01-20,14.24,14.31,12.99,13.18,1288558,0
2011-01-21,13.23,13.44,12.91,13.16,579036,0
2011-01-24,13.09,13.47,12.9,13.41,356856,0
2011-01-25,13.52,13.52,12.96,13.22,201901,0
2011-01-26,13.22,13.29,13.01,13.09,306610,0
2011-01-27,13.1,13.19,12.96,13.07,243819,0
2011-01-28,13.05,13.1,12.92,13,746892,0
2011-01-31,12.98,13.06,12.15,12.31,1096295,0
2011-02-01,12.33,12.99,12.3,12.94,433943,0
2011-02-02,12.86,12.93,12.59,12.75,347112,0
2011-02-03,12.62,12.83,12.45,12.49,351623,0
2011-02-04,12.56,12.77,12.37,12.53,383613,0
2011-02-07,12.72,12.8,12.52,12.62,401585,0
2011-02-08,12.55,12.87,12.48,12.82,225574,0
2011-02-09,12.81,13.04,12.7,12.94,281744,0
2011-02-10,12.7,12.98,12.57,12.92,179874,0
2011-02-11,12.86,13.34,12.77,13.27,316427,0
2011-02-14,13.16,13.54,13.16,13.53,285984,0
2011-02-15,13.55,13.55,13.28,13.36,286976,0
2011-02-16,13.5,13.5,13.26,13.36,167287,0
2011-02-18,12.96,13.12,12.56,12.85,283992,0
2011-02-22,12.31,12.58,12.04,12.08,345373,0
2011-02-23,12.13,12.14,11.36,11.67,466239,0
2011-02-24,11.59,12.1,11.51,12.07,294884,0
2011-02-25,12.18,12.56,12.17,12.51,174395,0
2011-02-28,12.55,12.65,12.35,12.43,224957,0
2011-03-01,12.41,12.5,12.11,12.16,189267,0
2011-03-02,12.07,12.31,11.81,12.24,157519,0
2011-03-03,12.48,12.61,12.36,12.47,407758,0
2011-03-04,12.42,12.5,12.14,12.5,184883,0
2011-03-07,12.45,12.45,11.98,12.02,197355,0
2011-03-08,11.99,12.19,11.92,12.11,144359,0
2011-03-09,11.99,12.3,11.93,11.96,275955,0
2011-03-10,11.92,11.92,11.02,11.1,492464,0
2011-03-11,11.07,11.4,10.92,11.35,206513,0
2011-03-14,11.12,11.2,10.92,11.04,170802,0
2011-03-15,10.54,11.26,10.5,11.15,220111,0
2011-03-16,11.26,11.35,10.97,11.08,149976,0
2011-03-17,11.35,11.42,11,11.01,72624,0
2011-03-18,11.19,11.19,10.99,11.05,137811,0
2011-03-21,11.38,11.38,11.01,11.05,135206,0
2011-03-22,11.1,11.11,10.9,10.94,146713,0
2011-03-23,10.86,10.89,10.63,10.69,831683,0
2011-03-24,10.74,10.9,10.66,10.83,483004,0
2011-03-25,10.87,11.01,10.79,10.92,256140,0
2011-03-28,11.09,11.09,10.94,11.01,136159,0
2011-03-29,10.98,11.2,10.98,11.17,135617,0
2011-03-30,11.24,11.5,11.24,11.49,158185,0
2011-03-31,11.99,12.29,11.79,12.08,707029,0
2011-04-01,12.14,12.17,11.91,11.91,157468,0
2011-04-04,11.94,11.98,11.6,11.62,217095,0
2011-04-05,11.44,11.44,11.28,11.4,385352,0
2011-04-06,11.46,11.78,11.45,11.69,191556,0
2011-04-07,11.85,11.92,11.71,11.8,203814,0
2011-04-08,11.86,11.91,11.63,11.79,99735,0
2011-04-11,11.93,12.07,11.62,11.74,116540,0
2011-04-12,11.69,11.69,11.3,11.43,141033,0
2011-04-13,11.56,11.69,11.37,11.44,156913,0
2011-04-14,11.39,11.54,11.37,11.47,137413,0
2011-04-15,11.44,11.62,11.39,11.56,157988,0
2011-04-18,11.55,11.55,11.28,11.42,133894,0
2011-04-19,11.4,11.65,11.37,11.59,121522,0
2011-04-20,11.87,12.08,11.78,12.05,153420,0
2011-04-21,12.24,12.36,12.11,12.24,175615,0
2011-04-25,12.34,12.64,12.32,12.56,168437,0
2011-04-26,12.59,12.59,12.38,12.43,116890,0
2011-04-27,12.45,12.5,12.38,12.5,205731,0
2011-04-28,12.5,12.71,12.47,12.56,583257,0
2011-04-29,12.56,12.68,12.45,12.65,394544,0
2011-05-02,12.6,12.68,12.18,12.25,160111,0
2011-05-03,12.19,12.19,11.88,11.98,163453,0
2011-05-04,11.98,11.98,11.76,11.9,86563,0
2011-05-05,11.78,11.91,11.6,11.76,90346,0
2011-05-06,11.81,11.92,11.65,11.69,49382,0
2011-05-09,11.75,11.92,11.7,11.83,62409,0
2011-05-10,11.89,12.14,11.75,12,115659,0
2011-05-11,12.02,12.1,11.77,11.84,76390,0
2011-05-12,11.69,11.78,11.5,11.72,90355,0
2011-05-13,11.73,11.95,11.6,11.63,101336,0
2011-05-16,11.48,11.65,10.75,10.84,612940,0
2011-05-17,10.84,10.85,10.36,10.59,186543,0
2011-05-18,10.63,10.84,10.53,10.77,163727,0
2011-05-19,10.82,10.97,10.6,10.75,110123,0
2011-05-20,10.79,10.79,10.62,10.65,68469,0
2011-05-23,10.38,10.45,10.13,10.33,214792,0
2011-05-24,10.33,10.5,10.16,10.37,162911,0
2011-05-25,10.29,10.75,10.27,10.63,118254,0
2011-05-26,10.61,11.01,10.61,10.94,188979,0
2011-05-27,10.98,11.07,10.66,10.73,143564,0
2011-05-31,10.95,11.05,10.73,11.05,134112,0
2011-06-01,10.98,10.98,10.5,10.51,133530,0
2011-06-02,10.47,10.87,10.47,10.79,94639,0
2011-06-03,10.6,10.74,10.5,10.57,111282,0
2011-06-06,10.6,10.72,10.48,10.51,120164,0
2011-06-07,10.56,10.61,10.41,10.42,41348,0
2011-06-08,10.42,10.42,10.13,10.24,75416,0
2011-06-09,10.24,10.36,10.2,10.23,158066,0
2011-06-10,10.18,10.36,10.12,10.23,103958,0
2011-06-13,10.17,10.37,10.13,10.25,236356,0
2011-06-14,10.26,10.48,10.26,10.39,124495,0
2011-06-15,10.43,10.55,10.28,10.4,181390,0
2011-06-16,10.52,10.95,10.4,10.89,401772,0
2011-06-17,11.01,11.09,10.91,11,172135,0
2011-06-20,10.92,11.05,10.8,10.98,112830,0
2011-06-21,11.03,11.34,11.03,11.33,55851,0
2011-06-22,11.25,11.54,11.25,11.33,103817,0
2011-06-23,11.15,11.36,11,11.3,132024,0
2011-06-24,11.31,11.39,11,11.01,117059,0
2011-06-27,10.99,11.2,10.9,11.12,108842,0
2011-06-28,11.11,11.24,11.11,11.19,48741,0
2011-06-29,11.25,11.25,11.09,11.17,76697,0
2011-06-30,11.22,12,11.2,11.89,310110,0
2011-07-01,11.89,12.15,11.65,12.02,97961,0
2011-07-05,12.03,12.08,11.87,12.01,82917,0
2011-07-06,11.98,12.5,11.91,12.47,139987,0
2011-07-07,12.53,12.96,12.53,12.7,195994,0
2011-07-08,12.52,12.59,12.25,12.59,59812,0
2011-07-11,12.29,12.73,12.16,12.51,210872,0
2011-07-12,12.47,12.87,12.47,12.64,316108,0
2011-07-13,12.62,13.35,12.62,13.14,407954,0
2011-07-14,13.23,13.29,12.81,12.95,231339,0
2011-07-15,13.1,13.11,12.83,12.91,148591,0
2011-07-18,12.85,12.99,12.5,12.89,166449,0
2011-07-19,12.97,13.39,12.97,13.31,278519,0
2011-07-20,13.41,13.58,13.24,13.48,125452,0
2011-07-21,13.42,13.71,13.28,13.61,296179,0
2011-07-22,13.59,13.76,13.57,13.72,124414,0
2011-07-25,13.51,13.65,13.18,13.28,189099,0
2011-07-26,13.2,13.44,12.98,13.15,128709,0
2011-07-27,13.1,13.1,12.64,12.81,194756,0
2011-07-28,12.69,13.19,12.5,12.98,116540,0
2011-07-29,12.69,12.89,12.4,12.47,119608,0
2011-08-01,12.65,12.65,11.88,12.19,167999,0
2011-08-02,12.1,12.21,11.71,11.79,121099,0
2011-08-03,11.75,12,11.57,11.97,102458,0
2011-08-04,11.77,11.77,10.91,11.02,157994,0
2011-08-05,11.13,11.13,10.29,10.66,311924,0
2011-08-08,10.01,10.3,9.4,9.54,471750,0
2011-08-09,9.71,10.2,9.07,10.19,378135,0
2011-08-10,9.63,10.18,9.53,9.83,367247,0
2011-08-11,9.87,10.47,9.87,10.36,134347,0
2011-08-12,10.45,10.63,10.11,10.26,239948,0
2011-08-15,10.15,10.66,10.15,10.64,136195,0
2011-08-16,10.54,10.76,10.31,10.48,117925,0
2011-08-17,10.5,10.61,10.29,10.49,86635,0
2011-08-18,10.29,10.29,9.8,9.89,137007,0
2011-08-19,9.7,9.83,9.54,9.69,247710,0
2011-08-22,10.12,10.18,9.69,9.93,257909,0
2011-08-23,9.96,10.3,9.79,10.24,184675,0
2011-08-24,10.24,10.45,10.16,10.25,1005255,0
2011-08-25,10.26,10.29,9.72,9.74,126183,0
2011-08-26,9.66,9.93,9.55,9.83,241139,0
2011-08-29,9.95,10.28,9.95,10.19,233097,0
2011-08-30,10.15,10.15,9.9,10,282092,0
2011-08-31,10.09,10.29,9.7,9.75,313882,0
2011-09-01,9.82,9.98,9.67,9.75,250113,0
2011-09-02,9.6,9.68,9.45,9.65,175755,0
2011-09-06,9.37,9.63,9.31,9.6,374324,0
2011-09-07,9.86,10.24,9.69,9.96,547123,0
2011-09-08,9.85,9.99,9.77,9.81,166905,0
2011-09-09,9.7,9.85,9.46,9.61,156465,0
2011-09-12,9.44,9.84,9.44,9.71,80482,0
2011-09-13,9.8,10.08,9.8,10.08,91901,0
2011-09-14,10.17,10.4,10.04,10.28,89057,0
2011-09-15,10.48,10.54,10.33,10.46,91912,0
2011-09-16,10.45,10.5,10.21,10.29,261438,0
2011-09-19,10.07,10.2,9.87,10.09,80684,0
2011-09-20,10.15,10.22,10.08,10.17,163011,0
2011-09-21,10.21,10.31,10.02,10.04,142507,0
2011-09-22,9.66,9.9,9.5,9.67,151292,0
2011-09-23,9.68,9.93,9.43,9.74,76522,0
2011-09-26,9.84,9.84,9.53,9.8,89909,0
2011-09-27,9.98,10.39,9.98,10.12,159591,0
2011-09-28,9.98,10.12,9.57,9.62,58288,0
2011-09-29,9.89,9.91,9.4,9.67,56676,0
2011-09-30,9.49,9.82,9.42,9.55,192499,0
2011-10-03,9.4,9.59,9.18,9.3,138047,0
2011-10-04,9.21,10,9.21,9.97,252549,0
2011-10-05,9.96,10.02,9.7,9.9,136098,0
2011-10-06,9.85,10.15,9.8,10.04,97240,0
2011-10-07,9.93,9.98,9.67,9.79,19125,0
2011-10-10,10.08,10.19,9.9,10.14,85379,0
2011-10-11,10.04,10.33,10.03,10.21,114609,0
2011-10-12,10.32,10.38,10.02,10.11,129129,0
2011-10-13,10,10.25,10,10.21,121095,0
2011-10-14,10.31,10.65,10.25,10.54,104524,0
2011-10-17,10.54,10.63,10.18,10.18,96594,0
2011-10-18,10.31,10.36,10.18,10.33,72181,0
2011-10-19,10.25,10.25,9.69,9.79,150028,0
2011-10-20,9.76,9.76,9.41,9.61,72140,0
2011-10-21,9.77,9.92,9.65,9.9,185777,0
2011-10-24,9.94,10.25,9.9,9.91,321020,0
2011-10-25,9.85,9.9,9.59,9.64,204118,0
2011-10-26,9.82,9.82,9.47,9.57,170778,0
2011-10-27,9.99,10.17,9.85,10.07,119166,0
2011-10-28,10.05,10.5,10.05,10.44,178766,0
2011-10-31,10.27,10.33,10.03,10.09,167195,0
2011-11-01,9.65,10.16,9.57,10.1,236348,0
2011-11-02,10.22,10.74,10.22,10.68,223840,0
2011-11-03,10.83,10.83,10.57,10.73,99871,0
2011-11-04,10.61,10.71,10.21,10.35,184956,0
2011-11-07,10.28,10.28,8.11,8.57,829954,0
2011-11-08,8.71,8.71,8.17,8.33,630881,0
2011-11-09,8.24,8.43,8.06,8.3,412313,0
2011-11-10,8.48,8.48,7.91,7.96,289596,0
2011-11-11,8.07,8.22,8.07,8.13,243951,0
2011-11-14,8.13,8.2,8.04,8.12,178042,0
2011-11-15,8.01,8.09,7.88,8,454843,0
2011-11-16,8.05,8.19,7.96,8.11,235987,0
2011-11-17,8.1,8.1,7.72,7.94,265947,0
2011-11-18,7.96,8.01,7.84,7.87,114531,0
2011-11-21,7.59,7.68,7.32,7.64,187469,0
2011-11-22,7.63,7.79,7.47,7.7,203329,0
2011-11-23,7.58,7.64,7.4,7.5,161204,0
2011-11-25,7.42,7.49,7.25,7.27,65169,0
2011-11-28,7.51,7.8,7.44,7.53,203150,0
2011-11-29,7.54,7.69,7.33,7.65,155233,0
2011-11-30,7.88,8.06,7.81,8,146633,0
2011-12-01,8,8.21,7.94,7.97,107625,0
2011-12-02,8.04,8.52,8.04,8.34,364728,0
2011-12-05,8.47,8.49,8.16,8.3,128361,0
2011-12-06,8.27,8.31,8.16,8.18,109155,0
2011-12-07,8.07,8.38,7.95,8.16,151319,0
2011-12-08,8.22,8.28,7.93,8.02,147021,0
2011-12-09,8.03,8.16,7.96,8.11,95507,0
2011-12-12,8,8.16,7.95,8.02,82356,0
2011-12-13,8.1,8.1,7.69,7.84,134124,0
2011-12-14,7.78,7.86,7.72,7.81,59065,0
2011-12-15,7.69,8.15,7.69,8.06,93546,0
2011-12-16,8.1,8.19,7.94,8.04,53750,0
2011-12-19,8.09,8.09,7.85,7.93,69847,0
2011-12-20,8,8.21,7.92,8.12,123432,0
2011-12-21,8.03,8.06,7.88,7.97,75086,0
2011-12-22,7.97,8.18,7.97,8.17,114567,0
2011-12-23,8.13,8.17,8.04,8.17,121942,0
2011-12-27,8.03,8.11,7.86,7.89,79593,0
2011-12-28,7.9,7.9,7.7,7.75,136956,0
2011-12-29,7.77,7.86,7.55,7.74,144167,0
2011-12-30,7.94,7.94,7.66,7.7,136172,0
2012-01-03,7.97,8.08,7.83,7.88,214402,0
2012-01-04,7.86,7.86,7.68,7.78,82129,0
2012-01-05,7.77,8.2,7.77,8.12,130174,0
2012-01-06,8.11,8.28,8.05,8.18,56443,0
2012-01-09,8.21,8.55,8.21,8.43,107621,0
2012-01-10,8.53,8.66,8.51,8.59,74706,0
2012-01-11,8.52,8.87,8.52,8.78,47272,0
2012-01-12,8.84,8.89,8.7,8.89,43408,0
2012-01-13,8.82,8.82,8.61,8.66,87781,0
2012-01-17,8.71,8.74,8.42,8.53,165973,0
2012-01-18,8.53,8.61,8.48,8.5,75517,0
2012-01-19,8.55,8.55,8.27,8.29,116697,0
2012-01-20,8.24,8.39,8.21,8.3,88907,0
2012-01-23,8.3,8.3,8.15,8.18,50350,0
2012-01-24,8.12,8.21,8,8.15,45038,0
2012-01-25,8.12,8.47,8.12,8.41,61456,0
2012-01-26,8.5,8.63,8.36,8.47,61823,0
2012-01-27,8.42,8.54,8.41,8.52,35099,0
2012-01-30,8.44,8.55,8.36,8.4,114324,0
2012-01-31,8.4,8.6,8.25,8.29,55047,0
2012-02-01,8.31,8.37,8.14,8.14,226197,0
2012-02-02,8.2,8.26,8.16,8.2,174469,0
2012-02-03,8.27,8.72,8.23,8.69,277544,0
2012-02-06,8.66,8.68,8.47,8.51,69509,0
2012-02-07,8.53,8.68,8.49,8.67,90824,0
2012-02-08,8.73,8.73,8.55,8.63,89658,0
2012-02-09,8.65,8.68,8.55,8.6,75516,0
2012-02-10,8.56,8.6,8.5,8.54,42694,0
2012-02-13,8.57,8.86,8.57,8.85,91197,0
2012-02-14,8.82,8.82,8.57,8.66,57815,0
2012-02-15,8.71,8.73,8.61,8.67,42094,0
2012-02-16,8.71,8.71,8.59,8.6,63870,0
2012-02-17,8.61,8.67,8.53,8.59,36306,0
2012-02-21,8.95,9.15,8.77,9.1,245913,0
2012-02-22,9.09,9.18,9,9.04,76894,0
2012-02-23,9,9.26,8.99,9.22,62484,0
2012-02-24,9.22,9.42,9.2,9.38,100701,0
2012-02-27,9.32,9.35,9.06,9.31,113302,0
2012-02-28,9.28,9.39,9.07,9.11,228801,0
2012-02-29,9.14,9.22,9.06,9.16,114048,0
2012-03-01,9.02,9.15,8.99,9.04,92709,0
2012-03-02,9.01,9.07,8.79,8.85,191073,0
2012-03-05,8.8,8.88,8.72,8.77,178965,0
2012-03-06,8.7,8.77,8.57,8.76,249167,0
2012-03-07,8.71,8.78,8.69,8.73,99976,0
2012-03-08,8.73,8.94,8.73,8.91,43476,0
2012-03-09,8.89,9.09,8.86,9.01,78820,0
2012-03-12,9.01,9.08,9,9.05,40323,0
2012-03-13,9.06,9.31,9.05,9.29,86864,0
2012-03-14,9.28,9.28,9.17,9.21,62305,0
2012-03-15,9.22,9.43,9.21,9.41,67975,0
2012-03-16,9.5,9.57,9.41,9.55,59211,0
2012-03-19,9.55,9.69,9.52,9.56,141796,0
2012-03-20,9.51,9.53,9.27,9.47,38457,0
2012-03-21,9.49,9.49,9.4,9.41,43004,0
2012-03-22,9.43,9.45,9.37,9.43,96188,0
2012-03-23,9.38,9.4,9.31,9.33,52789,0
2012-03-26,9.44,9.5,9.42,9.5,64144,0
2012-03-27,9.49,9.53,9.28,9.3,57727,0
2012-03-28,9.21,9.35,9.19,9.31,96843,0
2012-03-29,9.28,9.42,9.26,9.38,118631,0
2012-03-30,9.38,9.54,9.32,9.49,111599,0
2012-04-02,9.48,9.62,9.44,9.6,48806,0
2012-04-03,9.64,9.75,9.61,9.69,46098,0
2012-04-04,9.68,9.7,9.49,9.63,61349,0
2012-04-05,9.58,9.69,9.53,9.66,18408,0
2012-04-09,9.5,9.55,9.5,9.52,31178,0
2012-04-10,9.54,9.67,9.51,9.62,151131,0
2012-04-11,9.67,9.75,9.64,9.68,99492,0
2012-04-12,9.62,9.75,9.62,9.73,36093,0
2012-04-13,9.68,9.74,9.54,9.55,36967,0
2012-04-16,9.54,9.54,9.34,9.46,29876,0
2012-04-17,9.56,9.67,9.52,9.58,19414,0
2012-04-18,9.53,9.59,9.44,9.52,39508,0
2012-04-19,9.58,9.58,9.39,9.53,34960,0
2012-04-20,9.48,9.51,9.31,9.38,73224,0
2012-04-23,9.34,9.43,9.26,9.37,48329,0
2012-04-24,9.4,9.47,9.36,9.37,21135,0
2012-04-25,9.4,9.46,9.3,9.3,35169,0
2012-04-26,9.3,9.3,9.13,9.19,55058,0
2012-04-27,9.18,9.24,8.72,9.2,88778,0
2012-04-30,9.24,9.27,9.13,9.25,15902,0
2012-05-01,9.33,9.38,9.3,9.36,60427,0
2012-05-02,9.51,9.71,9.37,9.58,42543,0
2012-05-03,9.53,9.66,9.33,9.33,58480,0
2012-05-04,9.34,9.42,9.15,9.28,55352,0
2012-05-07,9.25,9.45,9.17,9.17,57419,0
2012-05-08,9.3,9.44,9.16,9.38,85318,0
2012-05-09,9.2,9.5,9.18,9.47,60685,0
2012-05-10,9.4,9.63,9.35,9.5,143597,0
2012-05-11,9.4,9.44,9.13,9.22,68290,0
2012-05-14,9.18,9.33,9.1,9.31,52376,0
2012-05-15,9.3,9.38,9.05,9.08,46701,0
2012-05-16,9.12,9.13,8.73,8.78,47975,0
2012-05-17,8.76,8.78,8.46,8.47,68711,0
2012-05-18,8.45,8.45,8.3,8.34,41407,0
2012-05-21,8.41,8.49,8.35,8.39,58212,0
2012-05-22,8.5,8.5,8.3,8.35,35840,0
2012-05-23,8.3,8.7,8.22,8.42,48131,0
2012-05-24,8.59,8.68,8.38,8.47,49677,0
2012-05-25,8.38,8.46,8.35,8.42,37895,0
2012-05-29,8.43,8.62,8.43,8.55,46397,0
2012-05-30,8.46,8.56,8.38,8.47,45000,0
2012-05-31,8.43,8.45,8.2,8.38,61405,0
2012-06-01,8.25,8.29,8.14,8.26,50137,0
2012-06-04,8.31,8.48,8.26,8.32,34086,0
2012-06-05,8.29,8.44,8.19,8.37,30151,0
2012-06-06,8.52,8.64,8.41,8.5,329124,0
2012-06-07,8.55,8.58,8.42,8.47,285377,0
2012-06-08,8.39,8.81,8.39,8.7,230534,0
2012-06-11,8.8,8.85,8.46,8.51,57805,0
2012-06-12,8.67,8.91,8.63,8.9,54800,0
2012-06-13,8.91,8.93,8.64,8.79,187135,0
2012-06-14,8.85,9.07,8.81,9,132346,0
2012-06-15,9,9,8.79,8.9,83580,0
2012-06-18,8.91,8.96,8.74,8.88,22230,0
2012-06-19,8.92,9.03,8.9,8.97,34011,0
2012-06-20,8.96,9,8.89,8.94,19007,0
2012-06-21,8.96,8.96,8.56,8.58,21233,0
2012-06-22,8.62,8.76,8.54,8.75,18545,0
2012-06-25,8.6,8.6,8.35,8.39,221754,0
2012-06-26,8.36,8.53,8.31,8.46,24467,0
2012-06-27,8.44,8.72,8.44,8.5,51186,0
2012-06-28,8.4,8.47,8.24,8.35,31226,0
2012-06-29,8.51,8.635,8.47,8.57,38313,0
2012-07-02,8.54,8.56,8.41,8.56,398291,0
2012-07-03,8.51,8.62,8.31,8.53,813468,0
2012-07-05,8.48,9.36,8.48,9.23,138820,0
2012-07-06,9.24,9.24,8.52,8.57,108892,0
2012-07-09,8.54,8.63,8.37,8.46,30411,0
2012-07-10,8.46,8.48,8.12,8.14,34169,0
2012-07-11,8.14,8.14,7.84,7.93,41827,0
2012-07-12,7.9,7.98,7.76,7.88,26537,0
2012-07-13,7.88,7.95,7.82,7.88,31313,0
2012-07-16,7.85,7.85,7.7,7.77,25700,0
2012-07-17,7.78,7.78,7.62,7.71,33922,0
2012-07-18,7.68,8.25,7.68,8.21,74656,0
2012-07-19,8.23,8.3,8.17,8.26,112868,0
2012-07-20,8.21,8.21,7.98,8.02,25477,0
2012-07-23,7.8,7.87,7.66,7.81,38323,0
2012-07-24,7.89,8.13,7.85,7.94,59952,0
2012-07-25,8.01,8.16,7.89,8.06,48113,0
2012-07-26,8.13,8.21,8.06,8.17,40180,0
2012-07-27,8.18,8.38,8.07,8.28,27590,0
2012-07-30,8.25,8.38,7.94,8.27,24763,0
2012-07-31,8.27,8.4,8.17,8.2,30507,0
2012-08-01,8.22,8.31,8.08,8.1,39762,0
2012-08-02,8.06,8.396,8.01,8.12,32340,0
2012-08-03,8.14,8.4,8.14,8.2,41329,0
2012-08-06,7.95,8.15,7.65,7.99,134263,0
2012-08-07,7.83,7.9,7.76,7.84,57512,0
2012-08-08,7.78,7.84,7.51,7.58,44616,0
2012-08-09,7.58,7.64,7.5,7.55,74661,0
2012-08-10,7.55,7.57,7.47,7.55,55944,0
2012-08-13,7.45,7.54,7.3,7.35,53032,0
2012-08-14,7.35,7.36,7.14,7.24,64110,0
2012-08-15,7.25,7.44,6.9,6.93,141962,0
2012-08-16,6.9,7.35,6.9,7.34,75260,0
2012-08-17,7.3,7.47,7.28,7.39,95591,0
2012-08-20,7.44,7.45,7.21,7.25,58740,0
2012-08-21,7.19,7.34,7.15,7.2,38177,0
2012-08-22,7.15,7.24,7.06,7.14,39835,0
2012-08-23,7.1,7.13,6.91,7.08,32272,0
2012-08-24,7.05,7.07,6.59,6.85,351069,0
2012-08-27,6.81,7.02,6.76,6.93,61355,0
2012-08-28,6.9,6.99,6.793,6.88,61444,0
2012-08-29,6.87,6.93,6.78,6.91,80331,0
2012-08-30,6.84,7.01,6.83,6.87,82705,0
2012-08-31,6.89,6.99,6.875,6.95,58324,0
2012-09-04,6.85,6.9,6.7,6.81,37475,0
2012-09-05,6.74,6.76,6.5803,6.64,70309,0
2012-09-06,6.63,6.66,6.52,6.57,77867,0
2012-09-07,6.52,6.6,6.371,6.47,99649,0
2012-09-10,6.45,6.51,6.01,6.19,161638,0
2012-09-11,6.12,6.28,6.03,6.25,231312,0
2012-09-12,6.19,6.19,5.99,6.03,120745,0
2012-09-13,5.86,5.935,5.67,5.86,348937,0
2012-09-14,5.88,6,5.68,5.75,171449,0
2012-09-17,5.85,5.85,5.5,5.52,222200,0
2012-09-18,5.46,5.46,5.23,5.41,271192,0
2012-09-19,5.4,5.4,5.1,5.11,148236,0
2012-09-20,5.12,5.27,5.11,5.2,276555,0
2012-09-21,5.2,5.35,5.2,5.32,351967,0
2012-09-24,5.35,5.6299,5.3,5.51,636359,0
2012-09-25,5.48,5.57,5.41,5.42,185900,0
2012-09-26,5.36,5.38,5.06,5.34,183770,0
2012-09-27,5.44,5.79,5.44,5.69,172529,0
2012-09-28,5.7,5.77,5.66,5.7,266418,0
2012-10-01,5.7,5.7,5.45,5.51,116608,0
2012-10-02,5.65,5.74,5.55,5.61,194340,0
2012-10-03,5.6,5.6399,5.45,5.57,95516,0
2012-10-04,5.53,5.6,5.34,5.51,127765,0
2012-10-05,5.56,5.66,5.47,5.55,78616,0
2012-10-08,5.5,5.5,5.35,5.43,55672,0
2012-10-09,5.45,5.72,5.43,5.65,349796,0
2012-10-10,5.74,5.75,5.47,5.64,289076,0
2012-10-11,5.7,5.86,5.64,5.77,148463,0
2012-10-12,5.78,5.82,5.64,5.72,52040,0
2012-10-15,5.79,5.83,5.69,5.73,62139,0
2012-10-16,5.73,5.74,5.59,5.68,46947,0
2012-10-17,5.63,5.73,5.49,5.56,155497,0
2012-10-18,5.55,5.6,5.46,5.6,144893,0
2012-10-19,5.63,5.63,5.5,5.53,47842,0
2012-10-22,5.5,5.63,5.45,5.58,109061,0
2012-10-23,5.52,5.54,5.45,5.51,23046,0
2012-10-24,5.55,5.57,5.4,5.46,34199,0
2012-10-25,5.55,5.58,5.37,5.38,117403,0
2012-10-26,5.4,5.4,5.145,5.25,209196,0
2012-10-31,4.99,4.99,3.91,4.02,757618,0
2012-11-01,4.15,4.22,4.07,4.14,339091,0
2012-11-02,4.09,4.19,4.09,4.1201,487861,0
2012-11-05,4.14,4.24,4.14,4.18,209385,0
2012-11-06,4.18,4.2,4.16,4.17,195799,0
2012-11-07,4.11,4.16,4.05,4.07,108578,0
2012-11-08,4.08,4.18,4.04,4.07,173364,0
2012-11-09,4.06,4.23,4.06,4.19,165455,0
2012-11-12,4.2,4.29,4.2,4.24,43131,0
2012-11-13,4.32,4.62,4.28,4.52,180233,0
2012-11-14,4.6,4.81,4.6,4.73,752011,0
2012-11-15,4.63,4.77,4.55,4.75,328621,0
2012-11-16,4.66,4.86,4.66,4.84,279700,0
2012-11-19,4.87,5.3,4.87,4.97,147045,0
2012-11-20,4.96,4.96,4.78,4.82,95021,0
2012-11-21,4.79,5.13,4.6501,4.96,108915,0
2012-11-23,5,5,4.9,4.93,15003,0
2012-11-26,4.91,4.99,4.84,4.98,35004,0
2012-11-27,5.25,5.5094,5.16,5.34,124855,0
2012-11-28,5.32,5.4,5.245,5.26,20400,0
2012-11-29,5.22,5.22,4.83,4.88,153131,0
2012-11-30,4.8,5.14,4.8,5.14,84697,0
2012-12-03,5.26,5.3799,5.1,5.14,90426,0
2012-12-04,5.06,5.12,5,5.1,65168,0
2012-12-05,5.1,5.12,4.9,5,135706,0
2012-12-06,4.96,5.05,4.93,5,54915,0
2012-12-07,4.99,4.99,4.8099,4.89,62713,0
2012-12-10,4.87,4.93,4.65,4.86,57891,0
2012-12-11,4.83,4.93,4.83,4.85,71948,0
2012-12-12,4.86,4.93,4.71,4.81,66426,0
2012-12-13,4.76,4.76,4.62,4.68,66820,0
2012-12-14,4.72,4.75,4.6202,4.75,32563,0
2012-12-17,4.72,4.75,4.7,4.73,37899,0
2012-12-18,4.72,4.75,4.6502,4.69,50396,0
2012-12-19,4.69,4.87,4.61,4.84,68821,0
2012-12-20,4.74,4.77,4.6,4.65,79694,0
2012-12-21,4.5,4.64,4.5,4.58,103126,0
2012-12-24,4.54,4.58,4.5,4.55,30063,0
2012-12-26,4.52,4.54,4.44,4.49,22166,0
2012-12-27,4.46,4.53,4.29,4.48,37546,0
2012-12-28,4.44,4.44,4.39,4.4,73625,0
2012-12-31,4.33,4.44,4.22,4.41,62496,0
2013-01-02,4.57,4.84,4.57,4.77,187407,0
2013-01-03,4.74,4.74,4.45,4.7,79010,0
2013-01-04,4.65,4.65,4.45,4.62,42005,0
2013-01-07,4.35,4.62,4.31,4.58,50480,0
2013-01-08,4.55,4.67,4.52,4.56,207697,0
2013-01-09,4.6,4.67,4.5,4.56,308776,0
2013-01-10,4.58,4.7,4.5,4.63,521807,0
2013-01-11,4.63,4.81,4.63,4.77,112690,0
2013-01-14,4.7399,5.07,4.7399,4.91,106468,0
2013-01-15,4.9,5.149,4.9,5.07,345858,0
2013-01-16,5.05,5.1,4.95,5.05,445151,0
2013-01-17,5.05,5.12,5,5.05,281259,0
2013-01-18,5.04,5.12,4.97,4.99,134526,0
2013-01-22,4.97,5.05,4.87,4.99,169867,0
2013-01-23,4.97,4.99,4.92,4.95,214216,0
2013-01-24,4.94,4.96,4.73,4.81,62248,0
2013-01-25,4.79,4.89,4.7001,4.87,40643,0
2013-01-28,4.9,4.9,4.79,4.83,128703,0
2013-01-29,4.84,4.96,4.81,4.87,202343,0
2013-01-30,4.9,4.97,4.8,4.86,142630,0
2013-01-31,4.85,4.955,4.85,4.86,116168,0
2013-02-01,4.91,4.94,4.81,4.91,124191,0
2013-02-04,4.88,4.94,4.82,4.82,35064,0
2013-02-05,4.86,4.91,4.79,4.86,98003,0
2013-02-06,4.81,4.91,4.73,4.86,98013,0
2013-02-07,4.85,4.875,4.73,4.76,46094,0
2013-02-08,4.76,4.81,4.75,4.75,57337,0
2013-02-11,4.76,4.95,4.76,4.79,69834,0
2013-02-12,4.8,4.82,4.64,4.68,65982,0
2013-02-13,4.68,4.7094,4.55,4.59,139111,0
2013-02-14,4.6,4.75,4.47,4.7,157180,0
2013-02-15,4.7,4.79,4.66,4.69,179472,0
2013-02-19,4.66,4.71,4.57,4.67,74854,0
2013-02-20,4.64,4.75,4.54,4.62,136866,0
2013-02-21,4.6,4.729,4.57,4.69,103446,0
2013-02-22,4.7,4.7399,4.59,4.64,85801,0
2013-02-25,4.62,4.7,4.59,4.6,51281,0
2013-02-26,4.6,4.66,4.5,4.52,40949,0
2013-02-27,4.49,4.66,4.49,4.6,59793,0
2013-02-28,4.6,4.67,4.51,4.55,82046,0
2013-03-01,4.5,4.6,4.5,4.54,22695,0
2013-03-04,4.51,4.61,4.49,4.49,22258,0
2013-03-05,4.55,4.62,4.5,4.56,39420,0
2013-03-06,4.6,4.66,4.53,4.55,66145,0
2013-03-07,4.53,4.57,4.414,4.53,28108,0
2013-03-08,4.54,4.78,4.54,4.67,121745,0
2013-03-11,4.64,4.66,4.55,4.64,72501,0
2013-03-12,4.61,4.63,4.48,4.58,71814,0
2013-03-13,4.59,4.65,4.5,4.55,29200,0
2013-03-14,4.53,4.88,4.53,4.63,123101,0
2013-03-15,4.67,4.7,4.56,4.61,57148,0
2013-03-18,4.54,4.54,4.376,4.44,67648,0
2013-03-19,4.46,4.48,4.25,4.35,255405,0
2013-03-20,4.4,4.54,4.37,4.5,24592,0
2013-03-21,4.48,4.54,4.45,4.48,31329,0
2013-03-22,4.47,4.5,4.43,4.44,37730,0
2013-03-25,4.42,4.45,4.29,4.37,40152,0
2013-03-26,4.34,4.43,4.32,4.36,35425,0
2013-03-27,4.33,4.37,4.26,4.33,19612,0
2013-03-28,4.3,4.4,4.29,4.32,42504,0
2013-04-01,4.3,4.36,4.28,4.29,42744,0
2013-04-02,4.3,4.37,4.3,4.32,40628,0
2013-04-03,4.32,4.38,4.3,4.33,34465,0
2013-04-04,4.32,4.37,4.31,4.34,8044,0
2013-04-05,4.3,4.34,4.22,4.24,61991,0
2013-04-08,4.1,4.1,3.83,3.91,253749,0
2013-04-09,4.31,4.31,3.73,3.8,306275,0
2013-04-10,3.77,3.8499,3.71,3.73,92295,0
2013-04-11,3.74,3.77,3.7,3.72,56818,0
2013-04-12,3.7,3.75,3.61,3.68,40899,0
2013-04-15,3.62,3.68,3.61,3.62,38030,0
2013-04-16,3.6,3.64,3.54,3.59,110286,0
2013-04-17,3.59,3.63,3.57,3.62,155753,0
2013-04-18,3.59,3.6,3.5,3.53,46147,0
2013-04-19,3.52,3.56,3.4701,3.51,16541,0
2013-04-22,3.5,3.58,3.47,3.49,27309,0
2013-04-23,3.5,3.55,3.46,3.5,79606,0
2013-04-24,3.67,3.79,3.65,3.69,107991,0
2013-04-25,3.72,3.82,3.72,3.78,56875,0
2013-04-26,3.76,3.8,3.74,3.75,53045,0
2013-04-29,3.73,3.85,3.72,3.8,45455,0
2013-04-30,3.76,3.86,3.73,3.81,34658,0
2013-05-01,3.8,3.8599,3.74,3.75,20427,0
2013-05-02,3.77,3.79,3.73,3.75,18348,0
2013-05-03,3.78,3.79,3.73,3.74,40211,0
2013-05-06,3.75,3.97,3.74,3.86,77705,0
2013-05-07,3.86,3.91,3.8,3.88,67765,0
2013-05-08,3.94,4.1,3.88,4.06,75662,0
2013-05-09,4.01,4.11,4.01,4.05,13518,0
2013-05-10,4.08,4.09,4.01,4.05,26351,0
2013-05-13,4.02,4.09,4.01,4.02,37806,0
2013-05-14,4,4.08,4,4,13427,0
2013-05-15,4,4.12,4,4.03,21799,0
2013-05-16,4.03,4.03,3.93,3.93,30467,0
2013-05-17,3.85,3.99,3.76,3.95,15165,0
2013-05-20,3.95,4.12,3.95,4.04,27971,0
2013-05-21,4.059,4.059,3.98,4.05,16470,0
2013-05-22,4.07,4.12,4.04,4.06,49121,0
2013-05-23,4.06,4.06,3.9,4.02,82962,0
2013-05-24,3.97,4.09,3.91,4.09,32491,0
2013-05-28,4.06,4.379,4.06,4.17,56721,0
2013-05-29,4.11,4.16,4.019,4.11,58352,0
2013-05-30,3.92,3.98,3.9,3.92,96497,0
2013-05-31,3.94,3.94,3.85,3.88,66361,0
2013-06-03,3.85,3.87,3.75,3.8,33110,0
2013-06-04,3.78,3.88,3.76,3.77,25408,0
2013-06-05,3.8,3.81,3.7659,3.77,21586,0
2013-06-06,3.8,3.86,3.7002,3.83,34057,0
2013-06-07,3.82,3.96,3.82,3.96,29407,0
2013-06-10,3.93,3.99,3.93,3.97,38323,0
2013-06-11,3.85,3.98,3.85,3.91,141264,0
2013-06-12,3.89,3.92,3.81,3.86,166958,0
2013-06-13,3.86,3.86,3.65,3.77,45627,0
2013-06-14,3.76,3.76,3.65,3.72,63492,0
2013-06-17,3.74,3.75,3.58,3.62,31947,0
2013-06-18,3.63,3.66,3.56,3.59,49416,0
2013-06-19,3.56,3.57,3.5,3.5,38183,0
2013-06-20,3.47,3.47,3.37,3.38,32087,0
2013-06-21,3.43,3.44,3.32,3.32,20846,0
2013-06-24,3.28,3.29,3.17,3.23,95903,0
2013-06-25,3.27,3.29,3.18,3.23,139186,0
2013-06-26,3.23,3.24,3.15,3.16,86865,0
2013-06-27,3.19,3.23,3.1401,3.19,47908,0
2013-06-28,3.16,3.16,3.1101,3.14,45330,0
2013-07-01,3.16,3.22,3.14,3.18,66519,0
2013-07-02,3.24,3.24,3.03,3.07,92060,0
2013-07-03,3.07,3.08,3.01,3.06,90187,0
2013-07-05,3.06,3.1,3.03,3.05,150992,0
2013-07-08,3.09,3.18,3,3.04,146316,0
2013-07-09,3.06,3.06,3.01,3.04,22688,0
2013-07-10,3.09,3.1465,3.075,3.11,44019,0
2013-07-11,3.15,3.205,3.1,3.14,76641,0
2013-07-12,3.15,3.19,3.11,3.18,14722,0
2013-07-15,3.17,3.3,3.17,3.22,50912,0
2013-07-16,3.21,3.33,3.21,3.28,27438,0
2013-07-17,3.28,3.34,3.28,3.31,32224,0
2013-07-18,3.31,3.33,3.25,3.25,28474,0
2013-07-19,3.25,3.28,3.21,3.27,53128,0
2013-07-22,3.28,3.3,3.27,3.28,22926,0
2013-07-23,3.33,3.44,3.33,3.41,229420,0
2013-07-24,3.52,3.64,3.46,3.57,118995,0
2013-07-25,3.55,3.55,3.46,3.49,49724,0
2013-07-26,3.49,3.51,3.44,3.45,36306,0
2013-07-29,3.41,3.44,3.39,3.42,136951,0
2013-07-30,3.4,3.45,3.39,3.4,24474,0
2013-07-31,3.4,3.43,3.3,3.31,21608,0
2013-08-01,3.36,3.38,3.2201,3.23,36033,0
2013-08-02,3.23,3.35,3.23,3.3,147315,0
2013-08-05,3.31,3.4,3.31,3.35,25057,0
2013-08-06,3.36,3.38,3.32,3.37,28876,0
2013-08-07,3.36,3.42,3.32,3.32,11996,0
2013-08-08,3.37,3.37,3.25,3.25,35989,0
2013-08-09,3.28,3.28,3.09,3.2,79726,0
2013-08-12,3.3,3.55,3.29,3.4,907369,0
2013-08-13,3.5,3.5,3.38,3.42,77374,0
2013-08-14,3.45,3.45,3.33,3.38,29913,0
2013-08-15,3.4,3.52,3.388,3.4,25070,0
2013-08-16,3.43,3.55,3.38,3.52,49298,0
2013-08-19,3.65,3.94,3.65,3.86,340075,0
2013-08-20,3.87,3.99,3.87,3.93,188361,0
2013-08-21,3.92,3.92,3.81,3.83,53906,0
2013-08-22,3.85,3.86,3.79,3.79,23445,0
2013-08-23,3.82,3.82,3.68,3.73,58125,0
2013-08-26,3.65,3.71,3.6,3.63,56291,0
2013-08-27,3.6,3.6,3.49,3.49,59489,0
2013-08-28,3.53,3.55,3.47,3.53,41426,0
2013-08-29,3.64,3.73,3.61,3.65,59805,0
2013-08-30,3.66,3.66,3.57,3.61,70177,0
2013-09-03,3.66,3.7,3.66,3.69,30529,0
2013-09-04,3.7,3.7,3.67,3.67,6600,0
2013-09-05,3.7,3.7,3.67,3.69,53648,0
2013-09-06,3.69,3.74,3.63,3.64,152757,0
2013-09-09,3.69,3.84,3.69,3.8,191679,0
2013-09-10,3.82,3.9,3.78,3.86,854070,0
2013-09-11,3.87,4.24,3.86,4.14,212792,0
2013-09-12,4.15,4.2952,4.1,4.26,285680,0
2013-09-13,4.28,4.29,4.16,4.2,42250,0
2013-09-16,4.18,4.18,4.04,4.06,108871,0
2013-09-17,4.07,4.19,4.06,4.1,41670,0
2013-09-18,4.1,4.21,4.02,4.06,74685,0
2013-09-19,4.05,4.05,3.995,4.01,116794,0
2013-09-20,4.01,4.02,3.93,3.97,91549,0
2013-09-23,4.1,4.13,3.91,3.98,113047,0
2013-09-24,4.02,4.03,3.96,4.02,61900,0
2013-09-25,4.03,4.06,4.01,4.01,41107,0
2013-09-26,3.99,4.03,3.98,4,21600,0
2013-09-27,4,4.23,3.95,4.19,421557,0
2013-09-30,4.17,4.21,4.09,4.21,36314,0
2013-10-01,4.18,4.35,4.08,4.33,80295,0
2013-10-02,4.3,4.3,4.15,4.16,38200,0
2013-10-03,4.14,4.14,3.89,3.94,847200,0
2013-10-04,3.92,4.04,3.92,4.04,54400,0
2013-10-07,4.03,4.09,3.99,4.02,42600,0
2013-10-08,4.1,4.12,3.93,3.94,80100,0
2013-10-09,3.99,4.02,3.8,3.87,79000,0
2013-10-10,3.9,3.93,3.88,3.89,111547,0
2013-10-11,3.9,3.91,3.8707,3.91,29022,0
2013-10-14,3.88,3.88,3.8,3.86,74460,0
2013-10-15,3.8,3.83,3.8,3.81,61859,0
2013-10-16,3.8,3.83,3.8,3.8,60602,0
2013-10-17,3.8,3.84,3.8,3.82,36700,0
2013-10-18,3.81,3.81,3.7,3.76,82000,0
2013-10-21,3.76,3.8,3.65,3.75,60000,0
2013-10-22,3.73,3.75,3.72,3.73,13700,0
2013-10-23,3.73,3.76,3.71,3.73,26400,0
2013-10-24,3.73,3.74,3.67,3.68,33600,0
2013-10-25,3.66,3.69,3.6,3.63,284700,0
2013-10-28,3.59,3.59,3.47,3.5,33704,0
2013-10-29,3.49,3.54,3.49,3.52,24700,0
2013-10-30,3.49,3.5,3.45,3.47,20900,0
2013-10-31,3.41,3.47,3.37,3.45,70600,0
2013-11-01,3.45,3.48,3.42,3.42,15400,0
2013-11-04,3.48,3.52,3.4,3.46,44215,0
2013-11-05,3.51,3.55,3.45,3.46,104800,0
2013-11-06,3.5,3.59,3.47,3.5,115200,0
2013-11-07,3.52,3.55,3.47,3.48,71200,0
2013-11-08,3.48,3.58,3.41,3.43,135100,0
2013-11-11,3.29,3.4,3.06,3.25,298110,0
2013-11-12,3.2,3.2,3.12,3.15,53000,0
2013-11-13,3.09,3.11,2.9,2.96,252535,0
2013-11-14,2.94,3,2.64,2.7,427700,0
2013-11-15,2.72,2.82,2.72,2.8,195700,0
2013-11-18,2.83,3.2,2.83,2.97,237200,0
2013-11-19,2.99,3.03,2.87,2.9,89837,0
2013-11-20,2.67,2.7,2.35,2.4,2808900,0
2013-11-21,2.65,2.7,2.51,2.55,3764100,0
2013-11-22,2.55,2.65,2.55,2.64,940700,0
2013-11-25,2.67,2.72,2.61,2.61,636100,0
2013-11-26,2.61,2.66,2.59,2.63,292000,0
2013-11-27,2.69,2.75,2.6,2.61,323100,0
2013-11-29,2.64,2.668,2.6,2.62,140736,0
2013-12-02,2.62,2.66,2.57,2.57,264900,0
2013-12-03,2.55,2.62,2.45,2.47,309900,0
2013-12-04,2.49,2.52,2.43,2.48,211200,0
2013-12-05,2.51,2.55,2.47,2.52,281500,0
2013-12-06,2.52,2.64,2.47,2.52,274600,0
2013-12-09,2.77,2.82,2.65,2.69,1734800,0
2013-12-10,2.78,2.78,2.64,2.69,608700,0
2013-12-11,2.7,2.72,2.6,2.63,251800,0
2013-12-12,2.66,2.66,2.56,2.61,169181,0
2013-12-13,2.64,2.68,2.56,2.65,116600,0
2013-12-16,2.64,2.74,2.6,2.69,283600,0
2013-12-17,2.7,2.73,2.61,2.64,130600,0
2013-12-18,2.67,2.68,2.56,2.65,194100,0
2013-12-19,2.64,2.72,2.64,2.7,157800,0
2013-12-20,2.66,2.74,2.66,2.72,157700,0
2013-12-23,2.71,2.84,2.71,2.8,336900,0
2013-12-24,2.81,2.82,2.71,2.8,209469,0
2013-12-26,2.83,2.94,2.78,2.89,262600,0
2013-12-27,2.9,3.11,2.89,3.01,467200,0
2013-12-30,3.01,3.02,2.88,2.91,265800,0
2013-12-31,2.9,2.99,2.85,2.97,274900,0
2014-01-02,3.02,3.1,2.96,3,283799,0
2014-01-03,2.97,3.09,2.97,3.09,177421,0
2014-01-06,3.1,3.1,3.04,3.09,179100,0
2014-01-07,3.11,3.3,3.11,3.22,538000,0
2014-01-08,3.22,3.25,3.12,3.18,226900,0
2014-01-09,3.15,3.17,3.07,3.15,145700,0
2014-01-10,3.17,3.2,3.11,3.17,112300,0
2014-01-13,3.41,3.7,3.38,3.64,1419000,0
2014-01-14,3.59,3.84,3.59,3.72,865500,0
2014-01-15,3.79,3.82,3.57,3.63,541800,0
2014-01-16,3.66,3.7196,3.59,3.61,435443,0
2014-01-17,3.59,3.67,3.58,3.64,281600,0
2014-01-21,3.61,3.64,3.32,3.37,613700,0
2014-01-22,3.35,3.5,3.31,3.48,214200,0
2014-01-23,3.49,3.49,3.38,3.38,83400,0
2014-01-24,3.4,3.42,3.23,3.27,240691,0
2014-01-27,3.25,3.25,3.03,3.11,423600,0
2014-01-28,3.06,3.25,3.06,3.23,253212,0
2014-01-29,3.23,3.23,3.05,3.08,311300,0
2014-01-30,3.14,3.38,3.09,3.3,335100,0
2014-01-31,3.31,3.36,3.17,3.19,289590,0
2014-02-03,3.19,3.3,3.15,3.15,370040,0
2014-02-04,3.16,3.2,3.08,3.17,187724,0
2014-02-05,3.15,3.16,3.07,3.11,151752,0
2014-02-06,3.15,3.34,3.15,3.29,334600,0
2014-02-07,3.34,3.35,3.27,3.31,224454,0
2014-02-10,3.34,3.39,3.31,3.33,195147,0
2014-02-11,3.38,3.5,3.32,3.33,958182,0
2014-02-12,3.43,3.4396,3.14,3.2,782312,0
2014-02-13,3.02,3.25,2.8,3.11,866225,0
2014-02-14,3.13,3.19,2.95,3.04,726485,0
2014-02-18,3.03,3.09,3,3.04,398421,0
2014-02-19,3.05,3.06,2.9,2.97,688742,0
2014-02-20,3,3.06,2.96,2.99,222742,0
2014-02-21,3.04,3.04,3,3.03,561084,0
2014-02-24,3.05,3.13,3.02,3.06,486677,0
2014-02-25,3.08,3.3,3.08,3.23,278876,0
2014-02-26,3.25,3.33,3.21,3.28,433967,0
2014-02-27,3.3,3.31,3.25,3.27,219757,0
2014-02-28,3.25,3.3,3.2,3.235,322291,0
2014-03-03,3.21,3.25,3.05,3.19,360186,0
2014-03-04,3.29,3.31,3.17,3.27,455272,0
2014-03-05,3.29,3.31,3.22,3.25,243079,0
2014-03-06,3.32,3.35,3.22,3.29,304902,0
2014-03-07,3.29,3.31,3.25,3.29,123480,0
2014-03-10,3.34,3.37,3.17,3.24,241259,0
2014-03-11,3.25,3.2599,3.17,3.17,141472,0
2014-03-12,3.18,3.18,3.05,3.08,167456,0
2014-03-13,3.12,3.12,3,3.05,244307,0
2014-03-14,3.03,3.1,3.01,3.03,101196,0
2014-03-17,3.05,3.08,3.01,3.03,119768,0
2014-03-18,3.04,3.17,3.02,3.03,315040,0
2014-03-19,3.2,3.22,3.06,3.07,305198,0
2014-03-20,3.07,3.1,3.05,3.07,125858,0
2014-03-21,3.06,3.1499,3.05,3.08,92484,0
2014-03-24,3.12,3.12,3.02,3.07,212280,0
2014-03-25,3.07,3.19,3.05,3.11,311807,0
2014-03-26,3.09,3.11,2.9,2.96,566900,0
2014-03-27,2.99,3.02,2.92,2.97,160859,0
2014-03-28,2.97,3,2.82,2.87,267464,0
2014-03-31,2.91,2.98,2.81,2.83,228501,0
2014-04-01,2.84,2.92,2.8,2.91,299885,0
2014-04-02,2.93,2.95,2.83,2.85,461213,0
2014-04-03,2.9,2.91,2.83,2.87,262650,0
2014-04-04,2.87,2.9116,2.76,2.8,392011,0
2014-04-07,2.79,2.81,2.72,2.78,381994,0
2014-04-08,2.78,2.85,2.76,2.78,225724,0
2014-04-09,2.78,2.82,2.77,2.8,71251,0
2014-04-10,2.82,2.88,2.75,2.84,176187,0
2014-04-11,2.81,2.87,2.76,2.81,181929,0
2014-04-14,2.8,2.837,2.65,2.7,341865,0
2014-04-15,2.71,2.86,2.58,2.8,429979,0
2014-04-16,2.76,2.82,2.69,2.79,87632,0
2014-04-17,2.76,2.79,2.73,2.79,57570,0
2014-04-21,2.77,2.87,2.77,2.82,56432,0
2014-04-22,2.84,2.85,2.81,2.83,43940,0
2014-04-23,2.82,2.86,2.78,2.78,78481,0
2014-04-24,2.82,2.84,2.7,2.73,130419,0
2014-04-25,2.72,2.76,2.65,2.67,98110,0
2014-04-28,2.69,2.73,2.62,2.63,134714,0
2014-04-29,2.74,2.77,2.61,2.62,284918,0
2014-04-30,2.66,2.7,2.65,2.69,168813,0
2014-05-01,2.66,2.77,2.65,2.76,141608,0
2014-05-02,2.8,2.85,2.77,2.84,125027,0
2014-05-05,2.84,2.84,2.77,2.81,48668,0
2014-05-06,2.82,2.82,2.73,2.78,94020,0
2014-05-07,2.8,2.8,2.54,2.61,270871,0
2014-05-08,2.5,2.51,2.32,2.37,714659,0
2014-05-09,2.41,2.41,2.13,2.31,438999,0
2014-05-12,2.34,2.39,2.27,2.3,222367,0
2014-05-13,2.29,2.4182,2.27,2.28,195839,0
2014-05-14,2.25,2.33,2.25,2.3,63258,0
2014-05-15,2.3,2.3,2.17,2.255,190608,0
2014-05-16,2.24,2.36,2.16,2.28,437842,0
2014-05-19,2.28,2.35,2.24,2.27,382128,0
2014-05-20,2.25,2.27,2.2,2.21,71335,0
2014-05-21,2.23,2.255,2.2,2.24,60124,0
2014-05-22,2.22,2.27,2.2,2.21,60512,0
2014-05-23,2.18,2.22,2.17,2.18,85152,0
2014-05-27,2.2,2.27,2.197,2.24,110760,0
2014-05-28,2.22,2.25,2.2,2.21,120057,0
2014-05-29,2.23,2.35,2.22,2.33,232578,0
2014-05-30,2.35,2.351,2.27,2.32,145347,0
2014-06-02,2.29,2.45,2.29,2.41,252271,0
2014-06-03,2.4,2.41,2.365,2.39,49122,0
2014-06-04,2.38,2.53,2.38,2.52,167363,0
2014-06-05,2.55,2.59,2.494,2.59,167858,0
2014-06-06,2.57,2.6,2.54,2.56,77390,0
2014-06-09,2.52,2.52,2.45,2.48,134310,0
2014-06-10,2.45,2.58,2.45,2.47,231700,0
2014-06-11,2.48,2.49,2.38,2.4,325007,0
2014-06-12,2.42,2.52,2.41,2.45,237755,0
2014-06-13,2.47,2.4899,2.39,2.43,102583,0
2014-06-16,2.4,2.45,2.38,2.43,91301,0
2014-06-17,2.42,2.52,2.4,2.51,133407,0
2014-06-18,2.5,2.77,2.5,2.66,593109,0
2014-06-19,2.67,2.71,2.6,2.63,190634,0
2014-06-20,2.63,2.64,2.5249,2.56,116723,0
2014-06-23,2.55,2.58,2.5,2.55,125935,0
2014-06-24,2.55,2.55,2.45,2.47,131810,0
2014-06-25,2.45,2.49,2.4,2.47,76035,0
2014-06-26,2.44,2.49,2.4,2.48,85853,0
2014-06-27,2.5,2.705,2.5,2.63,521341,0
2014-06-30,2.62,2.62,2.5,2.54,206083,0
2014-07-01,2.5,2.68,2.5,2.6,267266,0
2014-07-02,2.6,2.67,2.57,2.61,358600,0
2014-07-03,2.59,2.68,2.59,2.63,137877,0
2014-07-07,2.55,2.61,2.5,2.52,128699,0
2014-07-08,2.47,2.5,2.41,2.42,107013,0
2014-07-09,2.44,2.57,2.4101,2.51,84565,0
2014-07-10,2.48,2.65,2.45,2.63,131061,0
2014-07-11,2.65,2.69,2.605,2.63,221511,0
2014-07-14,2.64,2.6499,2.57,2.6,39323,0
2014-07-15,2.58,2.62,2.52,2.57,137580,0
2014-07-16,2.56,2.56,2.5,2.51,38773,0
2014-07-17,2.52,2.55,2.45,2.47,100616,0
2014-07-18,2.51,2.58,2.47,2.48,214400,0
2014-07-21,2.48,2.49,2.43,2.47,46266,0
2014-07-22,2.47,2.55,2.47,2.53,208271,0
2014-07-23,2.51,2.52,2.44,2.49,99009,0
2014-07-24,2.49,2.52,2.44,2.44,43551,0
2014-07-25,2.41,2.444,2.34,2.41,212661,0
2014-07-28,2.19,2.28,2.02,2.26,1428441,0
2014-07-29,2.26,2.26,2.07,2.12,318292,0
2014-07-30,2.05,2.17,2.04,2.06,828971,0
2014-07-31,2,2.04,2,2,4705331,0
2014-08-01,2.02,2.06,2.01,2.03,187714,0
2014-08-04,2.03,2.1,2.02,2.06,320249,0
2014-08-05,2.04,2.06,2,2.02,332737,0
2014-08-06,2,2.02,2,2,538332,0
2014-08-07,2.02,2.02,2,2,625209,0
2014-08-08,2,2.01,2,2,324993,0
2014-08-11,2.02,2.068,2.01,2.04,793145,0
2014-08-12,2.07,2.08,2.01,2.02,771745,0
2014-08-13,2.02,2.055,2.02,2.05,139657,0
2014-08-14,2.05,2.14,2.02,2.14,662777,0
2014-08-15,2.12,2.14,2.05,2.06,343929,0
2014-08-18,2.06,2.09,2.04,2.06,394723,0
2014-08-19,2.07,2.12,2.05,2.11,534462,0
2014-08-20,2.11,2.11,2.05,2.06,397835,0
2014-08-21,2.09,2.12,2.07,2.1,237734,0
2014-08-22,2.09,2.16,2.07,2.14,394810,0
2014-08-25,2.21,2.35,2.2,2.31,1522914,0
2014-08-26,2.3,2.39,2.29,2.35,742016,0
2014-08-27,2.38,2.44,2.33,2.44,393690,0
2014-08-28,2.42,2.487,2.38,2.41,955173,0
2014-08-29,2.4,2.47,2.33,2.45,437628,0
2014-09-02,2.41,2.49,2.41,2.44,433498,0
2014-09-03,2.45,2.46,2.39,2.395,409378,0
2014-09-04,2.42,2.43,2.35,2.35,241866,0
2014-09-05,2.37,2.4,2.31,2.32,232408,0
2014-09-08,2.33,2.35,2.29,2.32,97884,0
2014-09-09,2.41,2.42,2.37,2.4,503935,0
2014-09-10,2.43,2.64,2.39,2.52,1388222,0
2014-09-11,2.51,2.53,2.41,2.49,1187051,0
2014-09-12,2.51,2.6001,2.4801,2.59,414455,0
2014-09-15,2.53,2.53,2.35,2.4,367874,0
2014-09-16,2.38,2.4,2.32,2.36,145703,0
2014-09-17,2.38,2.4,2.3,2.33,195115,0
2014-09-18,2.36,2.49,2.355,2.41,219773,0
2014-09-19,2.42,2.45,2.36,2.39,138537,0
2014-09-22,2.42,2.44,2.31,2.32,215994,0
2014-09-23,2.34,2.41,2.25,2.27,204525,0
2014-09-24,2.25,2.3,2.25,2.28,128933,0
2014-09-25,2.28,2.28,2.15,2.21,321122,0
2014-09-26,2.18,2.26,2.18,2.24,97681,0
2014-09-29,2.25,2.3099,2.2,2.23,151818,0
2014-09-30,2.44,2.48,2.34,2.38,737214,0
2014-10-01,2.38,2.39,2.255,2.3,176932,0
2014-10-02,2.3,2.3,2.21,2.24,168981,0
2014-10-03,2.28,2.33,2.14,2.19,262450,0
2014-10-06,2.2,2.32,2.2,2.26,215744,0
2014-10-07,2.25,2.29,2.2,2.25,178681,0
2014-10-08,2.28,2.28,2.18,2.25,215667,0
2014-10-09,2.23,2.25,2.1,2.1,190677,0
2014-10-10,2.11,2.11,2.03,2.04,345423,0
2014-10-13,2.02,2.04,1.8901,1.965,446578,0
2014-10-14,1.97,2.0601,1.96,2.03,174493,0
2014-10-15,2.02,2.15,1.96,2.09,220274,0
2014-10-16,2.02,2.21,2.02,2.13,327736,0
2014-10-17,2.16,2.16,2.05,2.1,191390,0
2014-10-20,2.07,2.21,2.04,2.17,269367,0
2014-10-21,2.17,2.24,2.16,2.205,164932,0
2014-10-22,2.19,2.199,2.09,2.1,166624,0
2014-10-23,2.11,2.19,2.06,2.15,234663,0
2014-10-24,2.15,2.162,2.0884,2.16,115658,0
2014-10-27,2.15,2.16,2.09,2.11,73382,0
2014-10-28,2.11,2.16,2.09,2.11,117403,0
2014-10-29,2.1,2.11,1.97,2.04,482464,0
2014-10-30,1.83,1.83,1.31,1.36,5524234,0
2014-10-31,1.42,1.42,1.2,1.26,3633240,0
2014-11-03,1.3,1.36,1.2401,1.25,1374366,0
2014-11-04,1.26,1.27,1.2,1.2,693435,0
2014-11-05,1.23,1.29,1.22,1.25,564503,0
2014-11-06,1.24,1.27,1.2,1.22,679780,0
2014-11-07,1.22,1.22,1.16,1.17,812061,0
2014-11-10,1.17,1.17,1.14,1.14,718426,0
2014-11-11,1.15,1.15,1.08,1.1,906136,0
2014-11-12,1.11,1.199,1.06,1.15,1761663,0
2014-11-13,1.16,1.2,1.13,1.15,522704,0
2014-11-14,1.16,1.16,1.09,1.1,547694,0
2014-11-17,1.11,1.13,1.09,1.09,370922,0
2014-11-18,1.09,1.113,1.07,1.07,464447,0
2014-11-19,1.07,1.1,1.04,1.06,538878,0
2014-11-20,1.05,1.09,1.04,1.05,827462,0
2014-11-21,1.04,1.06,1.02,1.02,413347,0
2014-11-24,1.02,1.04,1.01,1.01,418930,0
2014-11-25,1.05,1.13,1.03,1.08,1830359,0
2014-11-26,1.09,1.1,1.07,1.07,670565,0
2014-11-28,1.09,1.12,1.07,1.08,497916,0
2014-12-01,1.1,1.1,1.02,1.04,594267,0
2014-12-02,1.03,1.08,1.01,1.02,855885,0
2014-12-03,1.02,1.04,0.99,1.035,844509,0
2014-12-04,1.03,1.07,1.01,1.05,432767,0
2014-12-05,1.05,1.06,1.01,1.04,302553,0
2014-12-08,1.04,1.07,1.03,1.05,413541,0
2014-12-09,1.04,1.06,1.02,1.06,460379,0
2014-12-10,1.05,1.13,1.04,1.13,789072,0
2014-12-11,1.13,1.16,1.06,1.11,592825,0
2014-12-12,1.1,1.12,1.05,1.1,166126,0
2014-12-15,1.14,1.19,1.0901,1.13,1114522,0
2014-12-16,1.11,1.11,1.01,1.03,1475520,0
2014-12-17,1.04,1.05,1.01,1.02,583112,0
2014-12-18,1.02,1.04,0.9502,1.01,1000838,0
2014-12-19,0.99,1.019,0.9602,1.01,809345,0
2014-12-22,0.99,1,0.98,0.9885,496372,0
2014-12-23,0.98,0.9899,0.93,0.96,453217,0
2014-12-24,0.93,1.04,0.93,0.9838,1491375,0
2014-12-26,0.95,1.02,0.95,1.01,293504,0
2014-12-29,0.97,1.02,0.96,1.02,627911,0
2014-12-30,1,1.02,0.98,0.985,567784,0
2014-12-31,0.98,1.01,0.96,1.01,450368,0
2015-01-02,1.03,1.03,0.98,1.02,380030,0
2015-01-05,1.03,1.03,1,1.02,229522,0
2015-01-06,1.03,1.03,1,1.02,195131,0
2015-01-07,1.02,1.02,0.98,0.9905,359040,0
2015-01-08,0.99,1.03,0.98,0.98,289197,0
2015-01-09,0.98,1.04,0.98,1,101126,0
2015-01-12,0.994,1,0.98,0.9825,159890,0
2015-01-13,0.9801,0.99,0.9403,0.9654,340212,0
2015-01-14,0.9601,1.01,0.9601,0.978,316890,0
2015-01-15,0.9401,0.98,0.9401,0.96,447232,0
2015-01-16,0.96,0.9799,0.9403,0.955,84871,0
2015-01-20,0.945,0.96,0.9116,0.944,289952,0
2015-01-21,0.9321,0.9398,0.9137,0.93,154001,0
2015-01-22,0.94,0.96,0.9215,0.96,67200,0
2015-01-23,0.94,0.959,0.93,0.9577,57811,0
2015-01-26,0.92,0.9549,0.92,0.9354,68194,0
2015-01-27,0.93,0.96,0.93,0.95,92586,0
2015-01-28,0.9501,0.97,0.947,0.9496,260524,0
2015-01-29,0.96,0.9689,0.9013,0.9303,261805,0
2015-01-30,0.91,0.919,0.88,0.8829,386066,0
2015-02-02,0.883,0.8988,0.883,0.889,110230,0
2015-02-03,0.9594,0.96,0.9102,0.96,243858,0
2015-02-04,0.95,0.98,0.922,0.9778,147132,0
2015-02-05,0.97,1.04,0.965,1.01,377150,0
2015-02-06,1.01,1.03,1,1,203574,0
2015-02-09,0.98,1.07,0.98,1.01,188920,0
2015-02-10,1.01,1.04,1.01,1.01,171719,0
2015-02-11,1.06,1.1,1.02,1.02,366891,0
2015-02-12,1.04,1.07,1.01,1.01,181245,0
2015-02-13,1.02,1.05,1.01,1.02,99888,0
2015-02-17,1.07,1.19,1.06,1.17,1274826,0
2015-02-18,1.17,1.28,1.12,1.24,1075632,0
2015-02-19,1.25,1.25,1.18,1.19,361252,0
2015-02-20,1.2,1.22,1.17,1.2,393695,0
2015-02-23,1.2,1.22,1.17,1.19,310133,0
2015-02-24,1.15,1.22,1.06,1.14,626707,0
2015-02-25,1.15,1.15,1.07,1.08,258217,0
2015-02-26,1.1,1.18,1.07,1.17,264169,0
2015-02-27,1.19,1.21,1.17,1.2,368504,0
2015-03-02,1.21,1.33,1.21,1.3,1033100,0
2015-03-03,1.31,1.35,1.25,1.29,444600,0
2015-03-04,1.3,1.31,1.25,1.26,277300,0
2015-03-05,1.25,1.29,1.24,1.25,104100,0
2015-03-06,1.26,1.28,1.23,1.25,216700,0
2015-03-09,1.26,1.26,1.23,1.23,214500,0
2015-03-10,1.23,1.24,1.16,1.17,314700,0
2015-03-11,1.18,1.18,1.15,1.15,228400,0
2015-03-12,1.15,1.19,1.14,1.17,190600,0
2015-03-13,1.17,1.18,1.13,1.15,99300,0
2015-03-16,1.15,1.16,1.11,1.12,151200,0
2015-03-17,1.1,1.11,1.05,1.07,266000,0
2015-03-18,1.07,1.16,1.06,1.14,106800,0
2015-03-19,1.15,1.15,1.12,1.13,120900,0
2015-03-20,1.15,1.17,1.15,1.17,162400,0
2015-03-23,1.21,1.29,1.21,1.29,414000,0
2015-03-24,1.3,1.31,1.24,1.26,264400,0
2015-03-25,1.26,1.26,1.21,1.21,60600,0
2015-03-26,1.2,1.22,1.15,1.16,175700,0
2015-03-27,1.2,1.2,1.15,1.17,85300,0
2015-03-30,1.17,1.19,1.16,1.19,37100,0
2015-03-31,1.19,1.19,1.08,1.14,347949,0
2015-04-01,1.12,1.18,1.11,1.15,82000,0
2015-04-02,1.14,1.15,1.14,1.14,42900,0
2015-04-06,1.14,1.14,1.11,1.14,83000,0
2015-04-07,1.14,1.21,1.12,1.19,188170,0
2015-04-08,1.2,1.24,1.18,1.23,82600,0
2015-04-09,1.23,1.25,1.2,1.2,107767,0
2015-04-10,1.18,1.2,1.16,1.19,96300,0
2015-04-13,1.19,1.22,1.16,1.17,130900,0
2015-04-14,1.18,1.2,1.15,1.15,72400,0
2015-04-15,1.17,1.2,1.15,1.2,99858,0
2015-04-16,1.2,1.25,1.18,1.23,116380,0
2015-04-17,1.21,1.22,1.15,1.17,149300,0
2015-04-20,1.19,1.2,1.177,1.2,38095,0
2015-04-21,1.19,1.24,1.16,1.24,385145,0
2015-04-22,1.26,1.41,1.24,1.39,1476980,0
2015-04-23,1.4,1.47,1.36,1.4,682300,0
2015-04-24,1.38,1.4,1.31,1.32,187471,0
2015-04-27,1.31,1.37,1.3,1.34,343900,0
2015-04-28,1.34,1.42,1.324,1.42,447259,0
2015-04-29,1.4,1.43,1.38,1.41,1061100,0
2015-04-30,1.39,1.39,1.3,1.37,258300,0
2015-05-01,1.36,1.37,1.31,1.32,132700,0
2015-05-04,1.33,1.34,1.3,1.32,60300,0
2015-05-05,1.3,1.37,1.3,1.37,159900,0
2015-05-06,1.32,1.41,1.3,1.38,1124251,0
2015-05-07,1.32,1.33,1.23,1.23,336931,0
2015-05-08,1.25,1.3,1.23,1.25,97400,0
2015-05-11,1.24,1.26,1.21,1.23,168600,0
2015-05-12,1.21,1.28,1.21,1.22,87690,0
2015-05-13,1.22,1.25,1.21,1.21,98860,0
2015-05-14,1.24,1.28,1.22,1.26,89400,0
2015-05-15,1.25,1.27,1.232,1.26,73157,0
2015-05-18,1.25,1.265,1.22,1.24,102368,0
2015-05-19,1.25,1.26,1.24,1.25,120050,0
2015-05-20,1.25,1.27,1.25,1.26,152700,0
2015-05-21,1.26,1.27,1.25,1.26,50800,0
2015-05-22,1.27,1.28,1.23,1.25,104100,0
2015-05-26,1.26,1.27,1.23,1.25,93769,0
2015-05-27,1.26,1.28,1.24,1.27,43700,0
2015-05-28,1.27,1.32,1.22,1.28,400997,0
2015-05-29,1.26,1.34,1.26,1.31,163900,0
2015-06-01,1.29,1.32,1.26,1.29,141781,0
2015-06-02,1.29,1.31,1.24,1.27,158325,0
2015-06-03,1.24,1.3,1.23,1.29,157700,0
2015-06-04,1.26,1.31,1.24,1.26,165400,0
2015-06-05,1.25,1.29,1.24,1.27,77600,0
2015-06-08,1.24,1.25,1.16,1.2,462300,0
2015-06-09,1.2,1.26,1.2,1.25,93840,0
2015-06-10,1.25,1.29,1.22,1.27,180330,0
2015-06-11,1.25,1.28,1.18,1.22,147560,0
2015-06-12,1.19,1.23,1.19,1.19,90500,0
2015-06-15,1.18,1.18,1.13,1.13,89000,0
2015-06-16,1.12,1.18,1.12,1.16,67700,0
2015-06-17,1.14,1.17,1.12,1.15,96800,0
2015-06-18,1.16,1.17,1.11,1.12,89900,0
2015-06-19,1.13,1.17,1.1,1.15,122100,0
2015-06-22,1.17,1.18,1.13,1.16,101200,0
2015-06-23,1.18,1.18,1.12,1.1685,66309,0
2015-06-24,1.16,1.18,1.11,1.12,86500,0
2015-06-25,1.12,1.16,1.1,1.12,91100,0
2015-06-26,1.14,1.14,1.09,1.09,86400,0
2015-06-29,1.09,1.12,1.02,1.03,261000,0
2015-06-30,1.09,1.15,1.09,1.15,229101,0
2015-07-01,1.15,1.15,1.05,1.08,328300,0
2015-07-02,1.08,1.1,1.05,1.05,138400,0
2015-07-06,1.03,1.05,1,1.05,146000,0
2015-07-07,1.04,1.04,1,1.01,150600,0
2015-07-08,1,1,0.93,1,330000,0
2015-07-09,1,1.02,0.97,1.01,115100,0
2015-07-10,1.02,1.04,1,1,155100,0
2015-07-13,1.01,1.09,1.01,1.08,139000,0
2015-07-14,1.17,1.24,1.13,1.22,544847,0
2015-07-15,1.21,1.23,1.17,1.2,203457,0
2015-07-16,1.22,1.22,1.18,1.2,126600,0
2015-07-17,1.21,1.25,1.18,1.25,107800,0
2015-07-20,1.23,1.25,1.18,1.21,131200,0
2015-07-21,1.2,1.27,1.18,1.27,209100,0
2015-07-22,1.26,1.31,1.21,1.21,244100,0
2015-07-23,1.22,1.27,1.22,1.27,130700,0
2015-07-24,1.26,1.29,1.22,1.23,139900,0
2015-07-27,1.24,1.25,1.21,1.22,50900,0
2015-07-28,1.22,1.25,1.21,1.22,49200,0
2015-07-29,1.21,1.27,1.21,1.25,72200,0
2015-07-30,1.25,1.27,1.24,1.25,29600,0
2015-07-31,1.26,1.26,1.24,1.24,83100,0
2015-08-03,1.24,1.25,1.22,1.22,131649,0
2015-08-04,1.21,1.22,1.19,1.22,72400,0
2015-08-05,1.2,1.22,1.2,1.21,58400,0
2015-08-06,1.2,1.221,1.14,1.18,77249,0
2015-08-07,1.17,1.22,1.16,1.2,179500,0
2015-08-10,1.18,1.23,1.18,1.18,61800,0
2015-08-11,1.21,1.36,1.21,1.27,365015,0
2015-08-12,1.26,1.31,1.25,1.28,219500,0
2015-08-13,1.43,1.64,1.38,1.41,2591800,0
2015-08-14,1.44,1.46,1.39,1.4,432100,0
2015-08-17,1.43,1.51,1.37,1.49,628100,0
2015-08-18,1.52,1.53,1.47,1.5,361300,0
2015-08-19,1.54,1.56,1.44,1.5,371500,0
2015-08-20,1.46,1.48,1.4,1.42,141400,0
2015-08-21,1.4,1.4,1.3,1.37,413500,0
2015-08-24,1.25,1.35,1.17,1.285,495616,0
2015-08-25,1.31,1.39,1.31,1.33,420300,0
2015-08-26,1.35,1.36,1.31,1.35,53000,0
2015-08-27,1.36,1.39,1.33,1.37,71200,0
2015-08-28,1.39,1.43,1.38,1.43,120700,0
2015-08-31,1.41,1.5,1.36,1.47,275500,0
2015-09-01,1.4,1.45,1.39,1.44,126200,0
2015-09-02,1.42,1.47,1.39,1.4,84400,0
2015-09-03,1.42,1.43,1.38,1.39,72800,0
2015-09-04,1.39,1.4,1.36,1.39,58900,0
2015-09-08,1.37,1.4,1.33,1.37,260700,0
2015-09-09,1.42,1.57,1.42,1.52,808900,0
2015-09-10,1.49,1.54,1.4827,1.52,162838,0
2015-09-11,1.55,1.68,1.53,1.67,902500,0
2015-09-14,1.71,1.74,1.6,1.67,521900,0
2015-09-15,1.65,1.71,1.62,1.63,252700,0
2015-09-16,1.63,1.72,1.63,1.69,272700,0
2015-09-17,1.71,1.71,1.62,1.67,249942,0
2015-09-18,1.61,1.7,1.6,1.61,272300,0
2015-09-21,1.65,1.71,1.63,1.66,233900,0
2015-09-22,1.6,1.69,1.53,1.66,318300,0
2015-09-23,1.65,1.68,1.62,1.65,42224,0
2015-09-24,1.64,1.69,1.55,1.595,146294,0
2015-09-25,1.6,1.62,1.55,1.61,157100,0
2015-09-28,1.57,1.57,1.51,1.52,357428,0
2015-09-29,1.51,1.6,1.34,1.54,464500,0
2015-09-30,1.57,1.57,1.54,1.56,144900,0
2015-10-01,1.58,1.59,1.52,1.53,135200,0
2015-10-02,1.53,1.56,1.41,1.52,129300,0
2015-10-05,1.51,1.56,1.51,1.56,128051,0
2015-10-06,1.57,1.64,1.57,1.59,204000,0
2015-10-07,1.63,1.67,1.6,1.65,164494,0
2015-10-08,1.67,1.67,1.64,1.64,108900,0
2015-10-09,1.64,1.67,1.63,1.65,31100,0
2015-10-12,1.64,1.67,1.55,1.67,192210,0
2015-10-13,1.64,1.67,1.61,1.65,75100,0
2015-10-14,1.65,1.67,1.56,1.64,178500,0
2015-10-15,1.62,1.65,1.59,1.64,37500,0
2015-10-16,1.65,1.69,1.62,1.67,137300,0
2015-10-19,1.65,1.82,1.65,1.74,310640,0
2015-10-20,1.71,1.81,1.71,1.77,160600,0
2015-10-21,1.75,1.81,1.72,1.72,148100,0
2015-10-22,1.77,1.88,1.71,1.85,261700,0
2015-10-23,1.89,2,1.86,1.91,402000,0
2015-10-26,1.95,1.95,1.69,1.76,407600,0
2015-10-27,1.79,1.83,1.76,1.78,162000,0
2015-10-28,1.81,1.84,1.76,1.77,115000,0
2015-10-29,1.79,1.82,1.72,1.73,89200,0
2015-10-30,1.75,1.8,1.72,1.75,126800,0
2015-11-02,1.73,1.73,1.09,1.37,2390529,0
2015-11-03,1.37,1.48,1.37,1.42,807100,0
2015-11-04,1.44,1.44,1.32,1.33,266242,0
2015-11-05,1.33,1.38,1.33,1.33,187100,0
2015-11-06,1.33,1.37,1.33,1.36,115100,0
2015-11-09,1.37,1.4,1.28,1.31,449958,0
2015-11-10,1.37,1.37,1.22,1.28,291400,0
2015-11-11,1.26,1.32,1.26,1.31,106600,0
2015-11-12,1.3,1.31,1.25,1.25,81500,0
2015-11-13,1.25,1.36,1.25,1.32,144400,0
2015-11-16,1.31,1.44,1.29,1.41,244900,0
2015-11-17,1.42,1.49,1.4,1.45,242700,0
2015-11-18,1.48,1.49,1.38,1.39,263300,0
2015-11-19,1.43,1.45,1.37,1.44,225900,0
2015-11-20,1.43,1.45,1.38,1.44,103300,0
2015-11-23,1.42,1.44,1.4,1.4,114300,0
2015-11-24,1.4,1.45,1.36,1.41,104800,0
2015-11-25,1.39,1.44,1.37,1.39,124800,0
2015-11-27,1.38,1.39,1.37,1.39,37600,0
2015-11-30,1.37,1.42,1.36,1.4,64900,0
2015-12-01,1.41,1.4299,1.3,1.38,145314,0
2015-12-02,1.38,1.39,1.3486,1.39,86342,0
2015-12-03,1.37,1.37,1.34,1.35,64564,0
2015-12-04,1.34,1.35,1.26,1.33,167900,0
2015-12-07,1.33,1.34,1.26,1.31,215700,0
2015-12-08,1.26,1.36,1.26,1.3,184026,0
2015-12-09,1.28,1.31,1.27,1.3,86900,0
2015-12-10,1.29,1.31,1.26,1.27,57600,0
2015-12-11,1.26,1.28,1.2,1.25,123200,0
2015-12-14,1.24,1.24,1.11,1.17,341222,0
2015-12-15,1.17,1.2,1.12,1.19,226900,0
2015-12-16,1.19,1.22,1.15,1.22,131400,0
2015-12-17,1.23,1.32,1.22,1.29,275200,0
2015-12-18,1.29,1.29,1.26,1.28,54400,0
2015-12-21,1.27,1.29,1.22,1.28,89800,0
2015-12-22,1.26,1.27,1.23,1.25,54700,0
2015-12-23,1.25,1.28,1.24,1.28,62700,0
2015-12-24,1.28,1.3,1.24,1.27,39906,0
2015-12-28,1.23,1.2645,1.19,1.23,152223,0
2015-12-29,1.21,1.25,1.2,1.23,109540,0
2015-12-30,1.21,1.24,1.1585,1.19,215674,0
2015-12-31,1.18,1.22,1.18,1.21,101972,0
2016-01-04,1.19,1.23,1.16,1.23,96374,0
2016-01-05,1.27,1.27,1.21,1.27,118299,0
2016-01-06,1.26,1.28,1.2,1.22,48222,0
2016-01-07,1.22,1.25,1.07,1.13,839936,0
2016-01-08,1.14,1.2,1.13,1.15,63863,0
2016-01-11,1.19,1.19,1.13,1.14,131513,0
2016-01-12,1.14,1.15,1.08,1.12,122561,0
2016-01-13,1.1,1.12,1.06,1.06,125031,0
2016-01-14,1.07,1.14,1.01,1.07,165938,0
2016-01-15,1.05,1.13,1.0201,1.06,37332,0
2016-01-19,1.04,1.09,1,1.03,185200,0
2016-01-20,0.9908,1.06,0.8852,1.03,283325,0
2016-01-21,1.03,1.12,1.02,1.1,109430,0
2016-01-22,1.12,1.22,1.1,1.19,325116,0
2016-01-25,1.19,1.28,1.17,1.25,341159,0
2016-01-26,1.23,1.28,1.23,1.26,107599,0
2016-01-27,1.25,1.27,1.23,1.26,40504,0
2016-01-28,1.26,1.27,1.13,1.2,140789,0
2016-01-29,1.21,1.2735,1.2,1.26,15422,0
2016-02-01,1.24,1.27,1.18,1.26,99612,0
2016-02-02,1.24,1.24,1.21,1.24,78790,0
2016-02-03,1.25,1.26,1.23,1.25,96066,0
2016-02-04,1.23,1.28,1.23,1.28,195855,0
2016-02-05,1.27,1.2999,1.204,1.24,13390,0
2016-02-08,1.24,1.24,1.12,1.16,42700,0
2016-02-09,1.14,1.15,1.08,1.08,31375,0
2016-02-10,1.0958,1.12,1.03,1.03,25884,0
2016-02-11,1.03,1.15,1.03,1.11,73837,0
2016-02-12,1.12,1.192,1.1,1.1,24676,0
2016-02-16,1.16,1.2,1.12,1.12,128010,0
2016-02-17,1.13,1.21,1.13,1.18,107728,0
2016-02-18,1.18,1.18,1.1,1.1,41937,0
2016-02-19,1.1,1.1787,1.1,1.14,10377,0
2016-02-22,1.14,1.14,1.07,1.12,88674,0
2016-02-23,1.11,1.1425,1.0877,1.1,36298,0
2016-02-24,1.06,1.12,1.04,1.12,46314,0
2016-02-25,1.09,1.1,1.08,1.1,23575,0
2016-02-26,1.1,1.12,1.09,1.12,22365,0
2016-02-29,1.11,1.12,1.08,1.1,71160,0
2016-03-01,1.11,1.12,1.08,1.11,59153,0
2016-03-02,1.1,1.17,1.1,1.15,60271,0
2016-03-03,1.13,1.15,1.12,1.15,20429,0
2016-03-04,1.14,1.17,1.11,1.16,57976,0
2016-03-07,1.16,1.17,1.12,1.15,144352,0
2016-03-08,1.13,1.2,1.13,1.14,29417,0
2016-03-09,1.15,1.2,1.09,1.15,85761,0
2016-03-10,1.19,1.195,1.15,1.16,91048,0
2016-03-11,1.14,1.21,1.14,1.17,105168,0
2016-03-14,1.15,1.15,1.1,1.13,116615,0
2016-03-15,1.13,1.14,1.1,1.13,24598,0
2016-03-16,1.12,1.13,1.11,1.12,26872,0
2016-03-17,1.15,1.15,1.08,1.14,65076,0
2016-03-18,1.16,1.16,1.13,1.14,96454,0
2016-03-21,1.13,1.2,1.13,1.19,66134,0
2016-03-22,1.19,1.19,1.16,1.18,34300,0
2016-03-23,1.1801,1.1801,1.15,1.18,50432,0
2016-03-24,1.1999,1.2,1.1466,1.17,13724,0
2016-03-28,1.16,1.2,1.12,1.13,45013,0
2016-03-29,1.15,1.2,1.15,1.19,48996,0
2016-03-30,1.2,1.22,1.1801,1.2,80927,0
2016-03-31,1.22,1.27,1.2001,1.27,36017,0
2016-04-01,1.27,1.27,1.1989,1.22,75115,0
2016-04-04,1.21,1.22,1.17,1.2,57807,0
2016-04-05,1.18,1.19,1.14,1.16,77484,0
2016-04-06,1.16,1.19,1.15,1.17,38894,0
2016-04-07,1.16,1.18,1.14,1.18,12898,0
2016-04-08,1.18,1.19,1.14,1.14,22100,0
2016-04-11,1.15,1.19,1.15,1.17,62630,0
2016-04-12,1.14,1.19,1.14,1.16,143268,0
2016-04-13,1.16,1.19,1.14,1.17,106593,0
2016-04-14,1.19,1.2601,1.18,1.25,191727,0
2016-04-15,1.23,1.27,1.23,1.26,46142,0
2016-04-18,1.24,1.26,1.2001,1.24,24553,0
2016-04-19,1.26,1.26,1.22,1.24,33103,0
2016-04-20,1.231,1.24,1.22,1.23,25642,0
2016-04-21,1.24,1.25,1.2201,1.25,49755,0
2016-04-22,1.24,1.24,1.19,1.2,78016,0
2016-04-25,1.19,1.23,1.17,1.18,72288,0
2016-04-26,1.22,1.22,1.18,1.2,14300,0
2016-04-27,1.17,1.19,1.16,1.18,45498,0
2016-04-28,1.17,1.2,1.17,1.19,14676,0
2016-04-29,1.17,1.2,1.15,1.2,27565,0
2016-05-02,1.2,1.25,1.18,1.22,158681,0
2016-05-03,1.17,1.19,1.12,1.17,218238,0
2016-05-04,1.14,1.3,1.14,1.3,304022,0
2016-05-05,1.24,1.24,1.18,1.2,147811,0
2016-05-06,1.16,1.2,1.11,1.19,131845,0
2016-05-09,1.12,1.6,1.12,1.42,2024028,0
2016-05-10,1.38,1.44,1.31,1.4,896121,0
2016-05-11,1.36,1.51,1.3501,1.51,513795,0
2016-05-12,1.51,1.62,1.49,1.58,649517,0
2016-05-13,1.58,1.6,1.49,1.51,243558,0
2016-05-16,1.46,1.52,1.4,1.48,273546,0
2016-05-17,1.47,1.5,1.462,1.47,133565,0
2016-05-18,1.48,1.52,1.46,1.5,209095,0
2016-05-19,1.5,1.5,1.46,1.46,61141,0
2016-05-20,1.5,1.5,1.46,1.489,215915,0
2016-05-23,1.49,1.64,1.48,1.59,568028,0
2016-05-24,1.62,1.65,1.606,1.6399,302393,0
2016-05-25,1.63,1.77,1.63,1.77,1321979,0
2016-05-26,1.79,1.8,1.7,1.73,414254,0
2016-05-27,1.72,1.76,1.72,1.74,145624,0
2016-05-31,1.7,1.76,1.7,1.74,364338,0
2016-06-01,1.74,1.77,1.73,1.77,165046,0
2016-06-02,1.73,1.78,1.71,1.75,186273,0
2016-06-03,1.75,1.76,1.71,1.74,291345,0
2016-06-06,1.75,1.839,1.74,1.79,415192,0
2016-06-07,1.78,1.78,1.7362,1.78,277181,0
2016-06-08,1.77,1.8,1.75,1.8,346897,0
2016-06-09,1.77,1.8,1.71,1.74,231279,0
2016-06-10,1.69,1.74,1.67,1.7,237263,0
2016-06-13,1.67,1.74,1.64,1.69,138560,0
2016-06-14,1.67,1.71,1.64,1.71,104819,0
2016-06-15,1.69,1.74,1.65,1.72,278781,0
2016-06-16,1.68,1.72,1.6,1.63,198997,0
2016-06-17,1.62,1.67,1.61,1.64,135093,0
2016-06-20,1.67,1.68,1.63,1.68,97130,0
2016-06-21,1.67,1.7,1.67,1.7,66322,0
2016-06-22,1.68,1.71,1.6521,1.67,104572,0
2016-06-23,1.64,1.68,1.6276,1.66,134194,0
2016-06-24,1.6,1.67,1.5604,1.62,140085,0
2016-06-27,1.55,1.562,1.44,1.53,195020,0
2016-06-28,1.53,1.62,1.5,1.53,150533,0
2016-06-29,1.55,1.6,1.5317,1.6,206131,0
2016-06-30,1.61,1.64,1.6,1.62,230002,0
2016-07-01,1.63,1.65,1.58,1.64,75505,0
2016-07-05,1.69,1.69,1.6,1.65,176620,0
2016-07-06,1.63,1.66,1.615,1.63,95011,0
2016-07-07,1.61,1.7,1.6,1.68,443472,0
2016-07-08,1.74,1.79,1.7,1.75,521145,0
2016-07-11,1.75,1.88,1.74,1.88,1739111,0
2016-07-12,1.9,1.95,1.84,1.94,1410041,0
2016-07-13,1.93,1.97,1.89,1.92,337441,0
2016-07-14,1.95,2.18,1.9493,2.115,1952590,0
2016-07-15,2.15,2.15,2.05,2.05,796972,0
2016-07-18,2.12,2.25,2.08,2.24,1578427,0
2016-07-19,2.27,2.43,2.24,2.35,2225166,0
2016-07-20,2.4,2.48,2.15,2.19,1950395,0
2016-07-21,2.18,2.21,2.06,2.08,750292,0
2016-07-22,2.08,2.24,2.01,2.2,907016,0
2016-07-25,2.24,2.35,2.12,2.14,769387,0
2016-07-26,2.16,2.27,2.14,2.24,687446,0
2016-07-27,2.26,2.317,2.2201,2.28,379079,0
2016-07-28,2.25,2.28,2.211,2.26,357622,0
2016-07-29,2.24,2.29,2.1,2.22,682508,0
2016-08-01,2.17,2.28,2.17,2.21,476863,0
2016-08-02,2.17,2.2,2.09,2.1,460404,0
2016-08-03,2.06,2.2,2.06,2.16,528209,0
2016-08-04,2.15,2.198,2.13,2.19,337170,0
2016-08-05,2.18,2.29,2.174,2.28,587257,0
2016-08-08,2.24,2.2409,1.89,1.92,1717103,0
2016-08-09,1.96,2.05,1.95,1.97,637278,0
2016-08-10,1.99,2.045,1.95,2.03,948771,0
2016-08-11,2.06,2.12,2.06,2.12,624789,0
2016-08-12,2.13,2.13,2.06,2.12,315368,0
2016-08-15,2.09,2.375,2.09,2.37,1519900,0
2016-08-16,2.35,2.43,2.28,2.415,945854,0
2016-08-17,2.37,2.38,2.32,2.33,371337,0
2016-08-18,2.34,2.46,2.32,2.445,573366,0
2016-08-19,2.46,2.57,2.45,2.53,891757,0
2016-08-22,2.5,2.5,2.351,2.37,621751,0
2016-08-23,2.36,2.37,2.27,2.3,315085,0
2016-08-24,2.32,2.34,2.16,2.23,442263,0
2016-08-25,2.23,2.25,2.17,2.19,381532,0
2016-08-26,2.19,2.32,2.17,2.29,337284,0
2016-08-29,2.27,2.32,2.22,2.29,323477,0
2016-08-30,2.3,2.37,2.3,2.36,276214,0
2016-08-31,2.39,2.39,2.32,2.38,367847,0
2016-09-01,2.39,2.42,2.37,2.4,259160,0
2016-09-02,2.39,2.6,2.36,2.55,967900,0
2016-09-06,2.63,2.94,2.6245,2.75,2415835,0
2016-09-07,2.83,2.94,2.77,2.8,998885,0
2016-09-08,2.87,2.91,2.75,2.8,891907,0
2016-09-09,2.81,2.81,2.62,2.64,955356,0
2016-09-12,2.57,2.78,2.57,2.67,693768,0
2016-09-13,2.67,2.75,2.55,2.6,544940,0
2016-09-14,2.62,2.63,2.55,2.57,316948,0
2016-09-15,2.61,2.67,2.61,2.65,292016,0
2016-09-16,2.67,2.68,2.6,2.64,332392,0
2016-09-19,2.68,2.7,2.65,2.66,308993,0
2016-09-20,2.72,2.79,2.715,2.75,348225,0
2016-09-21,2.72,2.74,2.63,2.72,522088,0
2016-09-22,2.77,2.772,2.56,2.61,524902,0
2016-09-23,2.6,2.6147,2.54,2.6,341110,0
2016-09-26,2.57,2.59,2.48,2.48,432137,0
2016-09-27,2.5,2.55,2.49,2.53,327771,0
2016-09-28,2.54,2.56,2.45,2.48,326953,0
2016-09-29,2.45,2.48,2.25,2.28,870316,0
2016-09-30,2.28,2.38,2.241,2.37,272174,0
2016-10-03,2.33,2.38,2.33,2.33,215733,0
2016-10-04,2.34,2.37,2.24,2.28,238676,0
2016-10-05,2.29,2.36,2.27,2.32,227185,0
2016-10-06,2.34,2.36,2.27,2.29,256161,0
2016-10-07,2.3,2.3477,2.24,2.28,396572,0
2016-10-10,2.47,2.49,2.15,2.22,810242,0
2016-10-11,2.21,2.27,2.1421,2.17,158139,0
2016-10-12,2.16,2.17,2.06,2.1,614875,0
2016-10-13,2.1,2.12,1.95,2.01,604517,0
2016-10-14,2.03,2.07,2.01,2.06,421047,0
2016-10-17,2.06,2.24,2.06,2.21,601186,0
2016-10-18,2.24,2.35,2.22,2.315,393234,0
2016-10-19,2.31,2.31,2.19,2.2,166972,0
2016-10-20,2.21,2.68,2.12,2.68,1709467,0
2016-10-21,2.66,2.68,2.54,2.64,619240,0
2016-10-24,2.65,2.89,2.61,2.82,1099539,0
2016-10-25,2.74,2.8,2.63,2.66,724573,0
2016-10-26,2.67,2.73,2.63,2.66,332480,0
2016-10-27,2.72,2.72,2.61,2.61,182758,0
2016-10-28,2.59,2.63,2.58,2.58,176070,0
2016-10-31,2.63,2.65,2.56,2.57,179383,0
2016-11-01,2.59,2.612,2.41,2.42,331998,0
2016-11-02,2.43,2.47,2.32,2.36,334388,0
2016-11-03,2.39,2.4,2.21,2.25,478973,0
2016-11-04,2.26,2.29,2.226,2.27,177605,0
2016-11-07,2.34,2.35,2.3,2.3,423666,0
2016-11-08,2.28,2.32,2.26,2.28,138227,0
2016-11-09,2.25,2.3,2.23,2.28,172911,0
2016-11-10,2.31,2.33,2.27,2.27,182840,0
2016-11-11,2.27,2.33,2.26,2.29,373975,0
2016-11-14,2.45,2.6,2.45,2.54,799121,0
2016-11-15,2.54,2.56,2.37,2.4,369613,0
2016-11-16,2.36,2.4,2.3501,2.36,253613,0
2016-11-17,2.35,2.37,2.33,2.33,131849,0
2016-11-18,2.36,2.41,2.3412,2.37,219247,0
2016-11-21,2.4,2.43,2.38,2.4,324894,0
2016-11-22,2.41,2.45,2.4046,2.42,280523,0
2016-11-23,2.41,2.42,2.33,2.39,220067,0
2016-11-25,2.4,2.4049,2.36,2.36,87430,0
2016-11-28,2.38,2.3854,2.28,2.29,195375,0
2016-11-29,2.31,2.32,2.28,2.3,145657,0
2016-11-30,2.32,2.34,2.2945,2.3,93156,0
2016-12-01,2.3,2.3,2.26,2.27,159545,0
2016-12-02,2.28,2.3,2.21,2.23,222617,0
2016-12-05,2.27,2.34,2.2551,2.31,226384,0
2016-12-06,2.29,2.3112,2.25,2.29,218226,0
2016-12-07,2.31,2.33,2.28,2.33,175215,0
2016-12-08,2.4,2.65,2.35,2.48,699975,0
2016-12-09,2.51,2.6,2.4832,2.54,423927,0
2016-12-12,2.56,2.6,2.48,2.53,294877,0
2016-12-13,2.54,2.56,2.5,2.51,104286,0
2016-12-14,2.52,2.52,2.46,2.47,145425,0
2016-12-15,2.47,2.505,2.4476,2.46,158440,0
2016-12-16,2.48,2.58,2.41,2.43,125724,0
2016-12-19,2.46,2.46,2.39,2.39,185216,0
2016-12-20,2.4,2.44,2.3872,2.4,235829,0
2016-12-21,2.4,2.42,2.38,2.4,247004,0
2016-12-22,2.4,2.5739,2.4,2.52,360698,0
2016-12-23,2.53,2.78,2.53,2.71,796434,0
2016-12-27,2.72,2.84,2.62,2.66,978733,0
2016-12-28,2.65,2.7,2.55,2.56,434639,0
2016-12-29,2.57,2.61,2.56,2.575,230241,0
2016-12-30,2.6,2.66,2.49,2.62,231491,0
2017-01-03,2.7,3.03,2.7,2.95,1565979,0
2017-01-04,2.94,3.489,2.92,3.47,3460389,0
2017-01-05,3.43,3.47,3.185,3.36,1347302,0
2017-01-06,3.32,3.88,3.3043,3.35,3103660,0
2017-01-09,3.42,3.66,3.4,3.62,1306274,0
2017-01-10,3.67,3.67,3.4,3.48,846093,0
2017-01-11,3.52,3.54,3.44,3.48,372207,0
2017-01-12,3.49,3.54,3.4,3.41,427142,0
2017-01-13,3.44,3.65,3.4103,3.64,972781,0
2017-01-17,3.49,3.5,3.33,3.39,1648556,0
2017-01-18,3.75,3.8,3.275,3.35,2034843,0
2017-01-19,3.31,3.37,3.215,3.29,695341,0
2017-01-20,3.38,3.42,3.3225,3.41,568816,0
2017-01-23,3.33,3.41,3.24,3.32,1118112,0
2017-01-24,3.31,3.5999,3.27,3.5,706607,0
2017-01-25,3.54,3.645,3.51,3.59,462327,0
2017-01-26,3.6,3.6,3.47,3.49,340964,0
2017-01-27,3.49,3.51,3.43,3.47,281076,0
2017-01-30,3.54,3.75,3.45,3.7,1079588,0
2017-01-31,3.8,3.8,3.6,3.71,600117,0
2017-02-01,3.81,3.82,3.57,3.71,721838,0
2017-02-02,3.78,3.7899,3.63,3.71,690800,0
2017-02-03,3.73,3.7599,3.61,3.65,564913,0
2017-02-06,3.67,3.7284,3.56,3.7,954233,0
2017-02-07,3.73,3.78,3.68,3.75,1028367,0
2017-02-08,3.81,3.97,3.72,3.86,2095327,0
2017-02-09,3.89,4.07,3.69,3.71,1653320,0
2017-02-10,3.7,3.85,3.67,3.82,544875,0
2017-02-13,3.9,4.22,3.9,4.15,1894689,0
2017-02-14,4.22,4.23,3.955,4.15,1501415,0
2017-02-15,3.88,4.2,3.75,4,2274869,0
2017-02-16,4,4.05,3.67,3.78,1727079,0
2017-02-17,3.7,3.72,3.65,3.69,935160,0
2017-02-21,3.75,3.75,3.45,3.5,1831324,0
2017-02-22,3.5,3.54,3.43,3.49,973729,0
2017-02-23,3.51,3.78,3.49,3.73,1322152,0
2017-02-24,3.75,3.78,3.6,3.66,615066,0
2017-02-27,3.66,3.68,3.61,3.66,689532,0
2017-02-28,3.66,3.6944,3.62,3.68,561205,0
2017-03-01,3.7,3.77,3.675,3.74,636396,0
2017-03-02,3.71,3.76,3.655,3.66,783353,0
2017-03-03,3.68,3.7,3.5599,3.62,579269,0
2017-03-06,3.56,3.62,3.5,3.5,448045,0
2017-03-07,3.5,3.58,3.47,3.52,340708,0
2017-03-08,3.55,3.567,3.47,3.48,324117,0
2017-03-09,3.43,3.47,3.2,3.38,1229354,0
2017-03-10,3.34,3.47,3.34,3.46,342769,0
2017-03-13,3.4013,3.505,3.385,3.44,379736,0
2017-03-14,3.41,3.44,3.39,3.41,215771,0
2017-03-15,3.36,3.51,3.33,3.49,392788,0
2017-03-16,3.49,3.68,3.49,3.62,527629,0
2017-03-17,3.63,3.64,3.53,3.54,206889,0
2017-03-20,3.51,3.59,3.5,3.54,304564,0
2017-03-21,3.56,3.6,3.44,3.46,310611,0
2017-03-22,3.44,3.505,3.41,3.48,249918,0
2017-03-23,3.46,3.49,3.41,3.44,183204,0
2017-03-24,3.47,3.48,3.41,3.44,300675,0
2017-03-27,3.32,3.345,3.26,3.31,483741,0
2017-03-28,3.27,3.36,3.27,3.31,214265,0
2017-03-29,3.29,3.29,3.21,3.26,336548,0
2017-03-30,3.21,3.3701,3.2,3.31,286727,0
2017-03-31,3.31,3.3471,3.25,3.27,227484,0
2017-04-03,3.24,3.28,3.16,3.23,253363,0
2017-04-04,3.21,3.24,3.16,3.21,181905,0
2017-04-05,3.23,3.265,3.18,3.2,237177,0
2017-04-06,3.23,3.24,3.16,3.18,221079,0
2017-04-07,3.2,3.23,3.15,3.19,311861,0
2017-04-10,3.19,3.33,3.18,3.27,341766,0
2017-04-11,3.26,3.26,3.13,3.15,359513,0
2017-04-12,3.15,3.23,3.12,3.17,214790,0
2017-04-13,3.15,3.19,3.11,3.15,159076,0
2017-04-17,3.16,3.18,3.1138,3.15,180459,0
2017-04-18,3.11,3.11,3,3.03,357880,0
2017-04-19,3.02,3.1,2.99,3.06,299702,0
2017-04-20,3.09,3.15,3.04,3.12,217438,0
2017-04-21,3.12,3.15,3.07,3.11,126222,0
2017-04-24,3.18,3.27,3.14,3.16,208130,0
2017-04-25,3.17,3.23,3.16,3.2,116479,0
2017-04-26,3.35,3.4399,3.26,3.38,532814,0
2017-04-27,3.47,3.49,3.32,3.36,377888,0
2017-04-28,3.37,3.3856,3.24,3.33,268157,0
2017-05-01,3.33,3.38,3.24,3.32,172395,0
2017-05-02,3.31,3.3534,3.28,3.33,230492,0
2017-05-03,3.35,3.38,3.34,3.37,135152,0
2017-05-04,3.38,3.38,3.26,3.34,305124,0
2017-05-05,3.36,3.38,3.26,3.36,85253,0
2017-05-08,3.45,3.58,3.43,3.57,455146,0
2017-05-09,3.6,3.65,3.55,3.57,411559,0
2017-05-10,3.56,3.59,3.51,3.53,323051,0
2017-05-11,3.5,3.5,3.161,3.2,678564,0
2017-05-12,3.24,3.3,3.06,3.18,484443,0
2017-05-15,3.29,3.36,3.26,3.31,674652,0
2017-05-16,3.3,3.32,3.22,3.29,283081,0
2017-05-17,3.23,3.25,3.07,3.08,355810,0
2017-05-18,3.07,3.08,2.95,2.96,332258,0
2017-05-19,2.97,3.04,2.94,3.03,340121,0
2017-05-22,3.09,3.12,2.96,3.02,435849,0
2017-05-23,3,3.0101,2.92,2.95,275491,0
2017-05-24,2.97,2.97,2.85,2.88,272097,0
2017-05-25,2.88,2.9947,2.855,2.91,476219,0
2017-05-26,2.9,2.98,2.89,2.94,166737,0
2017-05-30,3.01,3.01,2.93,2.93,153882,0
2017-05-31,2.93,2.96,2.86,2.94,114685,0
2017-06-01,2.94,2.95,2.87,2.92,170549,0
2017-06-02,2.94,2.94,2.8618,2.9,175485,0
2017-06-05,2.87,2.87,2.75,2.75,545808,0
2017-06-06,2.72,2.78,2.685,2.73,747970,0
2017-06-07,2.74,2.825,2.7101,2.73,210876,0
2017-06-08,2.74,2.83,2.7,2.79,230561,0
2017-06-09,2.79,2.83,2.65,2.67,245057,0
2017-06-12,2.63,2.69,2.53,2.68,481264,0
2017-06-13,2.69,2.78,2.65,2.72,364896,0
2017-06-14,2.74,2.76,2.66,2.68,268716,0
2017-06-15,2.61,2.65,2.52,2.56,323447,0
2017-06-16,2.55,2.56,2.48,2.54,434070,0
2017-06-19,2.56,2.63,2.54,2.62,282396,0
2017-06-20,2.68,2.68,2.57,2.6,78658,0
2017-06-21,2.59,2.5974,2.51,2.58,209552,0
2017-06-22,2.55,2.56,2.52,2.54,83042,0
2017-06-23,2.54,2.55,2.5,2.52,283257,0
2017-06-26,2.5,2.5193,2.47,2.5,289986,0
2017-06-27,2.49,2.51,2.45,2.5,218466,0
2017-06-28,2.59,2.7,2.561,2.62,408457,0
2017-06-29,2.63,2.65,2.45,2.51,301893,0
2017-06-30,2.5,2.59,2.48,2.55,242207,0
2017-07-03,2.6,2.6,2.51,2.51,141545,0
2017-07-05,2.55,2.62,2.52,2.6,249080,0
2017-07-06,2.58,2.62,2.56,2.6,161276,0
2017-07-07,2.6,2.64,2.555,2.58,137506,0
2017-07-10,2.59,2.6,2.54,2.57,231491,0
2017-07-11,2.53,2.56,2.51,2.53,142820,0
2017-07-12,2.68,2.9001,2.665,2.85,1271575,0
2017-07-13,2.89,2.93,2.8305,2.85,427647,0
2017-07-14,2.86,2.86,2.77,2.8,228687,0
2017-07-17,2.75,2.8,2.63,2.7,325795,0
2017-07-18,2.66,2.68,2.61,2.64,178589,0
2017-07-19,2.63,2.69,2.61,2.65,207040,0
2017-07-20,2.65,2.68,2.62,2.65,151875,0
2017-07-21,2.64,2.64,2.551,2.58,632741,0
2017-07-24,2.56,2.58,2.5101,2.55,175560,0
2017-07-25,2.55,2.64,2.53,2.6,184241,0
2017-07-26,2.58,2.59,2.4799,2.5,634796,0
2017-07-27,2.5,2.5,2.45,2.45,230588,0
2017-07-28,2.44,2.489,2.425,2.44,191940,0
2017-07-31,2.4,2.41,2.29,2.34,506079,0
2017-08-01,2.38,2.39,2.35,2.36,105765,0
2017-08-02,2.33,2.4,2.19,2.21,1331172,0
2017-08-03,2.23,2.32,2.22,2.25,467891,0
2017-08-04,2.28,2.32,2.19,2.23,422953,0
2017-08-07,2.34,2.44,2.22,2.28,1401904,0
2017-08-08,2.27,2.31,2.06,2.15,1262012,0
2017-08-09,2.07,2.18,2.05,2.12,618049,0
2017-08-10,2.12,2.23,2.1198,2.17,390103,0
2017-08-11,2.18,2.29,2.1733,2.27,428938,0
2017-08-14,2.3,2.319,2.185,2.2,479308,0
2017-08-15,2.2,2.2,2.11,2.11,342195,0
2017-08-16,2.16,2.17,2.08,2.1,554215,0
2017-08-17,2.11,2.165,2.05,2.06,424218,0
2017-08-18,2.07,2.11,2.05,2.09,239357,0
2017-08-21,2.07,2.07,1.97,1.99,542245,0
2017-08-22,2.01,2.05,2,2.03,279018,0
2017-08-23,2,2.08,1.99,2.07,238940,0
2017-08-24,2.09,2.14,2.08,2.1,282119,0
2017-08-25,2.11,2.15,2.08,2.1,150931,0
2017-08-28,2.11,2.12,2.03,2.05,220953,0
2017-08-29,2.01,2.06,2.01,2.02,167256,0
2017-08-30,2.03,2.15,2.01,2.1,351902,0
2017-08-31,2.1,2.12,2.06,2.08,174112,0
2017-09-01,2.1,2.1,2.04,2.07,205081,0
2017-09-05,2.04,2.09,2.04,2.07,205027,0
2017-09-06,2.08,2.12,2.02,2.07,230963,0
2017-09-07,2.12,2.185,2.08,2.09,232713,0
2017-09-08,2.1,2.1,2.0701,2.1,186804,0
2017-09-11,2.24,2.26,2.1201,2.155,401109,0
2017-09-12,2.15,2.1575,2.09,2.1,288179,0
2017-09-13,2.11,2.16,2.09,2.15,182266,0
2017-09-14,2.12,2.14,2.11,2.13,116128,0
2017-09-15,2.14,2.14,2.08,2.08,133457,0
2017-09-18,2.1,2.12,2.08,2.12,111913,0
2017-09-19,2.11,2.11,2.05,2.06,169090,0
2017-09-20,2.06,2.06,1.96,1.98,581203,0
2017-09-21,1.98,1.99,1.9,1.9,466298,0
2017-09-22,1.9,1.94,1.88,1.91,412145,0
2017-09-25,1.92,1.98,1.91,1.98,212417,0
2017-09-26,1.97,1.97,1.88,1.91,939138,0
2017-09-27,1.93,1.93,1.89,1.9,419521,0
2017-09-28,1.9,2.06,1.9,2.05,657895,0
2017-09-29,2.04,2.13,2,2.08,366315,0
2017-10-02,2.09,2.09,1.98,2.06,393759,0
2017-10-03,2.06,2.06,2.01,2.02,178700,0
2017-10-04,2.02,2.09,2.01,2.04,147366,0
2017-10-05,2.03,2.2,2.03,2.15,334150,0
2017-10-06,2.15,2.15,2.05,2.07,195432,0
2017-10-09,2.07,2.09,2.01,2.03,105610,0
2017-10-10,2.06,2.09,2.02,2.05,183320,0
2017-10-11,2.08,2.09,2.02,2.07,195243,0
2017-10-12,2.07,2.08,2.02,2.03,126444,0
2017-10-13,2.0399,2.06,2.03,2.04,61395,0
2017-10-16,2.03,2.03,1.98,1.98,388290,0
2017-10-17,1.98,2.05,1.98,2.03,295813,0
2017-10-18,2.03,2.12,2.01,2.05,312938,0
2017-10-19,2.03,2.07,1.98,2.06,317404,0
2017-10-20,2.06,2.18,2.05,2.11,390868,0
2017-10-23,2.09,2.1,2.03,2.05,306537,0
2017-10-24,2.04,2.09,2.01,2.05,146680,0
2017-10-25,2.02,2.14,2.01,2.11,476941,0
2017-10-26,2.08,2.11,2.065,2.09,226591,0
2017-10-27,2.11,2.14,2.08,2.09,135407,0
2017-10-30,2.0805,2.12,2.07,2.08,348127,0
2017-10-31,2.07,2.22,2.048,2.15,1053042,0
2017-11-01,2.15,2.24,2.09,2.09,505465,0
2017-11-02,2.08,2.12,2.01,2.06,1195236,0
2017-11-03,2.08,2.11,2.0616,2.08,452232,0
2017-11-06,1.87,1.94,1.82,1.85,1602016,0
2017-11-07,1.85,1.91,1.77,1.85,677588,0
2017-11-08,1.85,1.9,1.76,1.77,768756,0
2017-11-09,1.76,1.79,1.7,1.71,673806,0
2017-11-10,1.7,1.729,1.64,1.69,1015321,0
