Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.85,7.55,6.75,7.5,286394,0
2005-02-28,7.46,7.7,7.05,7.06,123415,0
2005-03-01,7.32,7.5,7.18,7.45,71930,0
2005-03-02,7.5,7.55,6.91,6.91,165309,0
2005-03-03,7.08,7.22,6.91,7.16,131057,0
2005-03-04,7.34,7.34,7,7.03,75307,0
2005-03-07,7.21,7.28,7.02,7.11,52334,0
2005-03-08,7.4,7.4,7.06,7.08,65299,0
2005-03-09,7.22,7.22,6.75,6.79,115465,0
2005-03-10,6.85,6.87,6.6,6.68,94074,0
2005-03-11,6.83,6.83,6.52,6.73,86613,0
2005-03-14,6.71,6.8,6.5,6.7,62272,0
2005-03-15,6.55,6.75,6.55,6.57,24492,0
2005-03-16,6.57,6.65,6.45,6.46,105089,0
2005-03-17,6.45,6.88,6.32,6.35,89345,0
2005-03-18,6.31,6.35,6.2,6.3,63801,0
2005-03-21,6.29,6.46,6,6.08,110591,0
2005-03-22,6.01,6.22,5.86,5.88,216141,0
2005-03-23,5.83,6.21,5.8,6,145148,0
2005-03-24,6.05,6.16,5.97,6.09,65516,0
2005-03-28,6.25,6.25,5.98,5.98,35016,0
2005-03-29,6.03,6.06,5.82,5.85,115102,0
2005-03-30,5.86,6.11,5.85,6.08,48414,0
2005-03-31,6.73,7.32,6.51,7.16,524063,0
2005-04-01,7.15,7.15,6.64,6.75,208055,0
2005-04-04,6.72,6.88,6.65,6.69,169307,0
2005-04-05,6.67,6.8,6.55,6.6,58618,0
2005-04-06,6.55,6.58,6.5,6.51,95020,0
2005-04-07,6.46,6.46,6.23,6.3,228286,0
2005-04-08,6.44,6.44,6.08,6.22,178824,0
2005-04-11,6.3,6.3,6.02,6.09,87874,0
2005-04-12,6.06,6.35,6.06,6.35,109445,0
2005-04-13,6.4,6.4,6.11,6.24,75445,0
2005-04-14,6.24,6.24,6.12,6.15,56541,0
2005-04-15,6.15,6.47,6.15,6.43,140380,0
2005-04-18,6.4,6.63,6.26,6.53,120824,0
2005-04-19,6.58,6.79,6.56,6.77,91340,0
2005-04-20,6.8,6.8,6.51,6.55,48247,0
2005-04-21,6.53,6.94,6.53,6.93,116369,0
2005-04-22,6.93,6.93,6.73,6.84,93761,0
2005-04-25,7,7,6.84,6.95,60383,0
2005-04-26,7,7.16,6.87,7.01,106585,0
2005-04-27,7.03,7.04,6.79,6.88,100369,0
2005-04-28,6.89,6.89,6.48,6.57,246987,0
2005-04-29,5.98,6.15,5.55,5.88,460248,0
2005-05-02,5.87,5.87,5.79,5.86,131851,0
2005-05-03,5.85,5.85,5.63,5.64,257911,0
2005-05-04,5.63,5.69,5.35,5.43,299139,0
2005-05-05,5.4,5.68,5.22,5.55,292497,0
2005-05-06,5.55,5.78,5.55,5.64,464101,0
2005-05-09,5.7,5.7,5.49,5.67,269242,0
2005-05-10,5.62,5.62,5.51,5.52,125208,0
2005-05-11,5.57,5.75,5.51,5.51,82367,0
2005-05-12,5.59,5.7,5.5,5.6,176004,0
2005-05-13,5.74,5.8,5.27,5.27,762538,0
2005-05-16,5.25,5.4,5.25,5.3,144693,0
2005-05-17,5.27,5.53,5.27,5.5,217748,0
2005-05-18,5.61,5.77,5.5,5.66,77617,0
2005-05-19,5.64,5.99,5.62,5.95,121038,0
2005-05-20,6.19,6.19,5.95,6,62626,0
2005-05-23,6,6.02,5.81,5.88,82797,0
2005-05-24,5.8,5.98,5.71,5.82,124012,0
2005-05-25,5.82,5.82,5.65,5.74,89782,0
2005-05-26,5.68,5.73,5.57,5.61,131455,0
2005-05-27,5.63,5.89,5.57,5.77,72940,0
2005-05-31,5.91,6.15,5.75,5.93,99931,0
2005-06-01,5.9,6.24,5.9,6.12,167269,0
2005-06-02,6.12,6.66,6.03,6.51,268435,0
2005-06-03,6.48,6.57,6.26,6.26,118840,0
2005-06-06,6.35,6.58,6.27,6.58,62480,0
2005-06-07,6.65,6.98,6.65,6.8,289230,0
2005-06-08,6.8,7.17,6.7,6.74,239889,0
2005-06-09,7.15,7.15,6.9,7,136483,0
2005-06-10,6.95,7.02,6.9,6.9,61565,0
2005-06-13,6.9,6.92,6.75,6.77,70484,0
2005-06-14,6.76,6.8,6.56,6.76,90086,0
2005-06-15,6.71,6.87,6.5,6.54,98290,0
2005-06-16,6.68,6.77,6.54,6.75,51107,0
2005-06-17,6.85,7,6.85,6.9,106055,0
2005-06-20,6.92,6.96,6.85,6.9,69545,0
2005-06-21,6.9,7.05,6.87,7.03,150276,0
2005-06-22,6.92,7.05,6.81,6.95,57425,0
2005-06-23,6.9,6.96,6.7,6.74,69178,0
2005-06-24,7,7,6.69,6.76,23760,0
2005-06-27,6.7,6.73,6.43,6.54,72163,0
2005-06-28,6.52,6.82,6.52,6.58,31752,0
2005-06-29,6.58,6.64,6.4,6.41,39527,0
2005-06-30,6.53,6.53,6.17,6.23,32877,0
2005-07-01,6.23,6.34,6.11,6.19,47237,0
2005-07-05,6.42,6.5,5.96,6,83770,0
2005-07-06,6.06,6.06,5.9,5.95,44760,0
2005-07-07,5.83,5.93,5.61,5.77,58950,0
2005-07-08,5.8,5.95,5.8,5.9,30012,0
2005-07-11,5.96,6.1,5.87,6.08,28115,0
2005-07-12,6.11,6.11,6,6.02,21264,0
2005-07-13,6.04,6.04,5.95,5.98,15764,0
2005-07-14,5.89,5.9,5.62,5.72,81062,0
2005-07-15,5.6,5.73,5.6,5.71,35661,0
2005-07-18,5.6,5.66,5.58,5.61,95281,0
2005-07-19,5.61,5.85,5.6,5.72,77535,0
2005-07-20,5.86,5.86,5.68,5.74,16514,0
2005-07-21,5.74,6.07,5.74,6.03,88500,0
2005-07-22,6.25,6.25,5.85,5.99,70743,0
2005-07-25,6,6.09,6,6.01,30892,0
2005-07-26,6.09,6.34,5.9,6.08,43689,0
2005-07-27,6.08,6.1,6,6.05,26764,0
2005-07-28,6,6.14,6,6.07,77762,0
2005-07-29,6.09,6.12,6.05,6.1,32080,0
2005-08-01,6.06,6.15,6,6.05,33741,0
2005-08-02,5.57,5.93,5.57,5.8,139923,0
2005-08-03,5.83,5.98,5.8,5.91,37098,0
2005-08-04,5.88,6.11,5.88,6.07,37523,0
2005-08-05,6.03,6.52,6.03,6.46,145702,0
2005-08-08,6.45,6.45,6.23,6.29,59861,0
2005-08-09,6.3,6.3,6.03,6.07,20499,0
2005-08-10,6.07,6.09,5.85,5.88,36993,0
2005-08-11,5.82,6.02,5.82,6.02,11025,0
2005-08-12,5.86,5.98,5.85,5.98,25312,0
2005-08-15,5.88,5.95,5.88,5.94,15100,0
2005-08-16,5.88,5.9,5.85,5.85,18600,0
2005-08-17,5.95,5.95,5.84,5.87,13128,0
2005-08-18,5.94,5.94,5.85,5.85,5262,0
2005-08-19,5.84,5.87,5.82,5.87,10690,0
2005-08-22,5.79,5.91,5.79,5.85,60524,0
2005-08-23,5.96,5.96,5.8,5.87,25941,0
2005-08-24,5.85,5.91,5.85,5.86,16652,0
2005-08-25,5.79,5.86,5.79,5.8,11420,0
2005-08-26,5.76,5.78,5.75,5.77,9200,0
2005-08-29,5.68,5.77,5.65,5.66,10510,0
2005-08-30,5.61,5.64,5.55,5.57,49489,0
2005-08-31,5.5,5.63,5.5,5.52,29828,0
2005-09-01,5.5,5.62,5.5,5.56,16778,0
2005-09-02,5.55,5.69,5.55,5.66,17448,0
2005-09-06,5.66,5.79,5.65,5.65,35415,0
2005-09-07,5.65,5.77,5.6,5.72,101288,0
2005-09-08,5.75,5.82,5.55,5.55,124435,0
2005-09-09,5.55,5.65,5.55,5.6,110324,0
2005-09-12,5.55,5.71,5.55,5.7,50076,0
2005-09-13,5.78,5.78,5.62,5.69,19100,0
2005-09-14,5.66,5.69,5.65,5.69,32519,0
2005-09-15,5.66,5.74,5.65,5.7,84944,0
2005-09-16,5.77,5.82,5.7,5.76,37091,0
2005-09-19,5.77,5.82,5.75,5.76,17125,0
2005-09-20,5.8,5.8,5.71,5.77,13658,0
2005-09-21,5.7,5.76,5.7,5.73,33834,0
2005-09-22,5.7,5.71,5.66,5.66,10000,0
2005-09-23,5.65,5.74,5.65,5.7,6906,0
2005-09-26,5.78,5.78,5.69,5.69,11239,0
2005-09-27,5.66,5.72,5.65,5.66,18189,0
2005-09-28,5.72,5.72,5.66,5.66,16350,0
2005-09-29,5.7,5.75,5.66,5.66,40160,0
2005-09-30,5.69,5.75,5.67,5.74,18229,0
2005-10-03,5.74,5.74,5.7,5.74,30942,0
2005-10-04,5.76,5.99,5.76,5.95,38079,0
2005-10-05,5.99,6,5.9,5.91,14034,0
2005-10-06,5.85,5.85,5.68,5.7,18560,0
2005-10-07,5.62,5.72,5.62,5.69,5740,0
2005-10-10,5.62,6,5.62,5.86,58362,0
2005-10-11,5.9,5.9,5.8,5.8,6630,0
2005-10-12,5.75,5.86,5.75,5.81,20961,0
2005-10-13,5.7,5.81,5.7,5.8,4329,0
2005-10-14,5.73,5.84,5.73,5.82,9397,0
2005-10-17,5.84,6.03,5.81,5.92,33126,0
2005-10-18,5.95,5.95,5.91,5.91,1100,0
2005-10-19,5.8,5.84,5.8,5.84,23695,0
2005-10-20,5.8,5.86,5.75,5.8,275640,0
2005-10-21,5.9,5.92,5.8,5.82,18599,0
2005-10-24,5.7,6.08,5.7,6.02,28080,0
2005-10-25,5.85,6.15,5.85,6.09,19208,0
2005-10-26,6.1,6.24,6.1,6.16,15699,0
2005-10-27,6.15,6.38,5.98,6.35,29162,0
2005-10-28,6.3,6.3,6.04,6.19,15946,0
2005-10-31,6.12,6.25,5.83,6.01,55101,0
2005-11-01,5.94,6.09,5.93,6.02,17521,0
2005-11-02,6.01,6.54,5.9,6.5,99377,0
2005-11-03,6.59,6.88,6.38,6.7,40584,0
2005-11-04,6.4,6.4,5.52,5.94,214592,0
2005-11-07,5.9,6.01,5.85,5.91,67038,0
2005-11-08,5.9,6.08,5.81,5.9,156490,0
2005-11-09,5.9,6.15,5.84,5.85,493445,0
2005-11-10,5.85,5.85,5.69,5.78,397431,0
2005-11-11,5.75,5.83,5.75,5.78,30570,0
2005-11-14,5.75,5.82,5.75,5.78,20517,0
2005-11-15,5.8,5.82,5.6,5.61,367695,0
2005-11-16,5.6,5.87,5.59,5.77,53244,0
2005-11-17,5.75,5.89,5.74,5.85,14095,0
2005-11-18,5.82,6.23,5.74,6.13,165765,0
2005-11-21,6.1,6.19,6.04,6.07,131691,0
2005-11-22,6.09,6.3,6.08,6.18,84114,0
2005-11-23,6.16,6.44,6.05,6.27,87794,0
2005-11-25,6.29,6.29,6.08,6.08,18605,0
2005-11-28,6.1,6.1,5.84,5.88,36000,0
2005-11-29,5.97,6.04,5.7,5.74,48080,0
2005-11-30,5.82,5.83,5.77,5.79,26016,0
2005-12-01,5.8,6.18,5.8,6.01,53431,0
2005-12-02,6.1,6.18,6.01,6.16,47172,0
2005-12-05,6.2,6.35,6.17,6.35,48141,0
2005-12-06,6.35,6.43,6.27,6.35,43439,0
2005-12-07,6.35,6.56,6.33,6.39,30299,0
2005-12-08,6.47,6.79,6.3,6.5,736631,0
2005-12-09,6.53,6.59,6.49,6.57,32436,0
2005-12-12,6.54,6.76,6.48,6.48,50001,0
2005-12-13,6.51,6.65,6.14,6.58,54176,0
2005-12-14,6.54,6.6,6.5,6.56,69412,0
2005-12-15,6.5,6.64,6.5,6.61,51649,0
2005-12-16,6.52,6.63,6.5,6.5,63377,0
2005-12-19,6.56,6.6,6.5,6.57,50648,0
2005-12-20,6.42,6.64,6.25,6.6,47840,0
2005-12-21,6.65,6.65,6.06,6.16,55475,0
2005-12-22,6.19,6.22,6.15,6.16,10517,0
2005-12-23,6.17,6.17,5.85,5.85,38250,0
2005-12-27,5.8,6.12,5.8,5.86,25088,0
2005-12-28,6.1,6.1,5.85,5.86,16780,0
2005-12-29,5.83,6.5,5.81,6.44,87361,0
2005-12-30,6.57,6.9,6.23,6.56,200592,0
2006-01-03,6.5,6.69,6.37,6.47,12835,0
2006-01-04,6.47,6.47,6.41,6.42,8725,0
2006-01-05,6.4,6.5,6.4,6.46,4412,0
2006-01-06,6.41,6.48,6.41,6.47,13714,0
2006-01-09,6.47,6.5,6.29,6.41,10788,0
2006-01-10,6.5,6.55,6.43,6.54,27455,0
2006-01-11,6.6,6.7,6.5,6.7,14294,0
2006-01-12,6.64,6.64,6.22,6.25,23374,0
2006-01-13,6.27,6.28,6.11,6.14,14237,0
2006-01-17,6.09,6.15,6.05,6.1,14423,0
2006-01-18,6.1,6.13,6.08,6.1,8345,0
2006-01-19,6.24,6.36,6.19,6.24,10546,0
2006-01-20,6.16,6.2,6.1,6.1,12010,0
2006-01-23,6.01,6.15,6.01,6.09,13257,0
2006-01-24,6.06,6.15,6.06,6.1,7936,0
2006-01-25,6.3,6.3,6.13,6.13,4405,0
2006-01-26,6.3,6.31,6.16,6.3,6354,0
2006-01-27,6.32,6.7,6.32,6.6,47239,0
2006-01-30,6.43,6.6,6.41,6.57,17457,0
2006-01-31,6.6,6.65,6.5,6.5,1390,0
2006-02-01,6.64,6.7,6.53,6.68,23834,0
2006-02-02,6.7,9.68,6.54,7.93,1165676,0
2006-02-03,8.38,8.62,7.18,7.18,651461,0
2006-02-06,7.22,7.5,7,7.01,118680,0
2006-02-07,7.06,7.66,6.92,7.37,187887,0
2006-02-08,7.65,7.65,7.09,7.31,97037,0
2006-02-09,7.25,8.65,7.25,8,350762,0
2006-02-10,7.8,8,7.3,7.65,150701,0
2006-02-13,7.7,8.08,7.31,7.89,216489,0
2006-02-14,6.95,6.96,5.95,6.39,765875,0
2006-02-15,6.46,6.46,6.1,6.29,175719,0
2006-02-16,6.4,6.54,6.13,6.43,172923,0
2006-02-17,6.45,6.45,6.15,6.26,60380,0
2006-02-21,6.3,6.43,6.1,6.1,75179,0
2006-02-22,6.06,6.37,5.85,6.05,142376,0
2006-02-23,6.08,6.2,6,6.02,41992,0
2006-02-24,6.11,6.23,6.02,6.13,35161,0
2006-02-27,6.21,6.21,5.95,5.95,46412,0
2006-02-28,5.94,6.03,5.84,5.9,87849,0
2006-03-01,5.9,6,5.88,5.96,47833,0
2006-03-02,6,6.12,5.92,6.03,15420,0
2006-03-03,6.08,6.28,6,6.02,59027,0
2006-03-06,6.17,6.17,5.96,5.97,33314,0
2006-03-07,5.97,6.03,5.88,5.88,44430,0
2006-03-08,5.89,5.93,5.8,5.82,42044,0
2006-03-09,5.82,5.9,5.71,5.72,33184,0
2006-03-10,5.79,5.93,5.71,5.89,9209,0
2006-03-13,5.84,5.92,5.81,5.83,16493,0
2006-03-14,5.81,5.89,5.72,5.78,29963,0
2006-03-15,5.79,6.01,5.78,6,47623,0
2006-03-16,6,6,5.8,5.82,29865,0
2006-03-17,5.82,5.98,5.82,5.9,21600,0
2006-03-20,5.88,5.92,5.88,5.89,13941,0
2006-03-21,5.89,5.89,5.8,5.82,25484,0
2006-03-22,5.82,5.82,5.8,5.8,17674,0
2006-03-23,5.8,5.9,5.77,5.79,20531,0
2006-03-24,5.89,5.89,5.77,5.78,24481,0
2006-03-27,5.77,5.95,5.75,5.9,28070,0
2006-03-28,5.94,5.98,5.77,5.78,35927,0
2006-03-29,5.81,5.86,5.77,5.8,33400,0
2006-03-30,5.82,5.82,5.71,5.71,24534,0
2006-03-31,5.81,5.81,5.66,5.69,21174,0
2006-04-03,5.79,5.8,5.72,5.79,20964,0
2006-04-04,5.76,5.77,5.5,5.7,20841,0
2006-04-05,5.71,5.85,5.71,5.8,14632,0
2006-04-06,5.81,5.94,5.68,5.94,74880,0
2006-04-07,6,6.24,5.94,6.2,90251,0
2006-04-10,6.14,6.72,6.11,6.64,221340,0
2006-04-11,6.72,6.72,6.54,6.56,90424,0
2006-04-12,6.6,6.72,6.6,6.6,26691,0
2006-04-13,6.65,6.78,6.45,6.76,74828,0
2006-04-17,6.9,7.21,6.86,7.05,101924,0
2006-04-18,7.13,7.37,7.08,7.33,88442,0
2006-04-19,7.33,7.33,7.11,7.21,22410,0
2006-04-20,7.33,7.33,6.92,7.08,59385,0
2006-04-21,7.15,7.28,6.5,6.62,119520,0
2006-04-24,6.62,6.7,6.1,6.15,69398,0
2006-04-25,6.18,6.25,6.1,6.25,31548,0
2006-04-26,6.2,6.7,6.2,6.25,83671,0
2006-04-27,6.18,6.32,6.08,6.13,32429,0
2006-04-28,6.1,6.25,6.1,6.13,18760,0
2006-05-01,6.13,6.25,6.13,6.23,21390,0
2006-05-02,6.25,6.29,6.09,6.12,25994,0
2006-05-03,6.15,6.21,6.12,6.16,26046,0
2006-05-04,6.16,6.29,6.15,6.21,39149,0
2006-05-05,6.19,6.37,6.18,6.36,48295,0
2006-05-08,6.56,7.16,6.43,6.85,169081,0
2006-05-09,6.85,6.85,6.65,6.83,53251,0
2006-05-10,6.72,6.72,6.35,6.59,114559,0
2006-05-11,6.52,6.83,6.34,6.4,36039,0
2006-05-12,6.46,6.62,6.4,6.52,45852,0
2006-05-15,6.52,6.8,6.52,6.62,60611,0
2006-05-16,7.04,7.04,6.62,6.91,61872,0
2006-05-17,7.13,7.2,6.57,6.86,117879,0
2006-05-18,6.86,6.94,6.58,6.62,60856,0
2006-05-19,6.65,6.75,6.41,6.48,52621,0
2006-05-22,6.53,6.74,6.18,6.48,161266,0
2006-05-23,5.1,6,4.74,5.98,616921,0
2006-05-24,5.71,5.95,5.64,5.71,87100,0
2006-05-25,5.7,5.88,5.7,5.72,46002,0
2006-05-26,5.82,5.9,5.7,5.83,35671,0
2006-05-30,5.83,5.83,5.58,5.59,31793,0
2006-05-31,5.6,5.95,5.6,5.95,64388,0
2006-06-01,5.9,5.9,5.68,5.74,33450,0
2006-06-02,5.82,5.83,5.65,5.65,8378,0
2006-06-05,5.67,5.72,5.64,5.66,18394,0
2006-06-06,5.6,5.62,5.45,5.45,48293,0
2006-06-07,5.6,5.6,5.43,5.51,34572,0
2006-06-08,5.51,5.63,5.26,5.26,24810,0
2006-06-09,5.25,5.6,5.2,5.27,72291,0
2006-06-12,5.33,5.61,5.33,5.41,34473,0
2006-06-13,5.49,5.59,5.26,5.32,35682,0
2006-06-14,5.33,5.49,5.27,5.42,26126,0
2006-06-15,5.36,5.48,5.32,5.41,31409,0
2006-06-16,5.45,5.49,5.36,5.39,17473,0
2006-06-19,5.42,5.49,5.31,5.36,23813,0
2006-06-20,5.36,5.48,5.31,5.35,41872,0
2006-06-21,5.36,5.49,5.2,5.29,50543,0
2006-06-22,5.34,5.47,5.22,5.35,19629,0
2006-06-23,5.26,5.45,5.26,5.34,15617,0
2006-06-26,5.29,5.37,5.23,5.31,10874,0
2006-06-27,5.35,5.47,5.26,5.34,23740,0
2006-06-28,5.3,5.42,5.25,5.29,47430,0
2006-06-29,5.27,5.39,5.25,5.27,26521,0
2006-06-30,5.25,5.98,5.25,5.6,43813,0
2006-07-03,5.71,5.71,5.41,5.47,10988,0
2006-07-05,5.52,5.59,5.32,5.35,21902,0
2006-07-06,5.3,5.66,5.27,5.66,36088,0
2006-07-07,5.75,5.75,5.4,5.6,17721,0
2006-07-10,5.44,5.59,5.4,5.42,36626,0
2006-07-11,5.49,5.9,5.49,5.64,57502,0
2006-07-12,5.7,5.7,5.53,5.62,17487,0
2006-07-13,5.66,5.66,5.4,5.4,24294,0
2006-07-14,5.37,5.52,5.25,5.36,29029,0
2006-07-17,5.35,5.5,5.35,5.43,33022,0
2006-07-18,5.43,5.5,5.21,5.3,50089,0
2006-07-19,5.24,5.44,5.24,5.44,21072,0
2006-07-20,5.42,5.46,5.3,5.46,21761,0
2006-07-21,5.37,5.46,5.29,5.29,25159,0
2006-07-24,5.28,5.43,5.25,5.27,12503,0
2006-07-25,5.3,5.46,5.27,5.28,21915,0
2006-07-26,5.22,5.66,5.21,5.3,73577,0
2006-07-27,5.26,5.49,5.1,5.35,92731,0
2006-07-28,5.24,5.41,5.24,5.29,24680,0
2006-07-31,5.29,5.43,5.29,5.3,46182,0
2006-08-01,5.3,5.43,5.27,5.29,35398,0
2006-08-02,5.29,5.4,5.26,5.33,41721,0
2006-08-03,5.31,5.4,5.3,5.32,39706,0
2006-08-04,5.42,5.54,5.31,5.44,57951,0
2006-08-07,5.33,5.55,5.3,5.38,16707,0
2006-08-08,5.33,5.85,5.33,5.59,143000,0
2006-08-09,5.54,5.84,5.54,5.77,35454,0
2006-08-10,5.77,5.87,5.61,5.63,42459,0
2006-08-11,5.39,5.71,5.39,5.43,30652,0
2006-08-14,5.45,5.62,5.37,5.55,36437,0
2006-08-15,5.46,5.87,5.45,5.75,50667,0
2006-08-16,5.6,5.6,5.39,5.51,63783,0
2006-08-17,5.47,5.57,5.41,5.44,49772,0
2006-08-18,5.49,5.56,5.4,5.42,26625,0
2006-08-21,5.47,5.58,5.4,5.4,60774,0
2006-08-22,5.45,5.52,5.41,5.41,34210,0
2006-08-23,5.4,5.48,5.4,5.4,23448,0
2006-08-24,5.45,5.54,5.4,5.41,41561,0
2006-08-25,5.41,5.49,5.41,5.41,16683,0
2006-08-28,5.44,5.5,5.4,5.42,34497,0
2006-08-29,5.4,5.48,5.36,5.39,46592,0
2006-08-30,5.35,5.48,5.31,5.38,10300,0
2006-08-31,5.35,5.4,5.35,5.4,11155,0
2006-09-01,5.37,5.39,5.35,5.35,7166,0
2006-09-05,5.35,5.4,5.35,5.4,6191,0
2006-09-06,5.36,5.39,5.35,5.39,7630,0
2006-09-07,5.34,5.39,5.3,5.3,13928,0
2006-09-08,5.3,5.39,5.3,5.3,7569,0
2006-09-11,5.3,5.34,5.3,5.31,7032,0
2006-09-12,5.3,5.34,5.29,5.29,5892,0
2006-09-13,5.29,5.31,5.26,5.26,8401,0
2006-09-14,5.25,5.28,5.25,5.25,10216,0
2006-09-15,5.26,6,5.25,5.85,123620,0
2006-09-18,5.9,5.93,5.59,5.59,20994,0
2006-09-19,5.49,6.36,5.4,5.89,92958,0
2006-09-20,5.79,6.6,5.75,6.13,87168,0
2006-09-21,6.01,6.2,5.85,5.92,16208,0
2006-09-22,5.8,6.03,5.8,5.87,18520,0
2006-09-25,5.9,5.95,5.77,5.78,2782,0
2006-09-26,5.75,5.76,5.31,5.39,59311,0
2006-09-27,5.4,5.47,5.3,5.3,48888,0
2006-09-28,5.2,5.27,5.01,5.02,63007,0
2006-09-29,5.07,5.15,4.95,5.12,44549,0
2006-10-02,5.12,5.13,5.03,5.06,10200,0
2006-10-03,5.11,5.11,4.9,4.94,24614,0
2006-10-04,5.07,5.07,4.9,4.99,62441,0
2006-10-05,4.86,5.04,4.86,4.99,32385,0
2006-10-06,4.96,5.01,4.93,4.97,24397,0
2006-10-09,5.04,5.04,4.97,5.01,6910,0
2006-10-10,5,5.03,4.96,4.98,7184,0
2006-10-11,4.94,5.04,4.94,4.94,5235,0
2006-10-12,5,5.03,4.86,5,21294,0
2006-10-13,4.88,4.95,4.82,4.9,44640,0
2006-10-16,4.94,5.05,4.92,4.92,27995,0
2006-10-17,4.95,4.95,4.75,4.76,38034,0
2006-10-18,5,5.42,4.7,4.78,60508,0
2006-10-19,4.78,4.78,4.74,4.78,6608,0
2006-10-20,4.72,4.93,4.7,4.75,26560,0
2006-10-23,4.85,4.85,4.7,4.77,38682,0
2006-10-24,4.8,4.8,4.71,4.78,89818,0
2006-10-25,4.75,4.8,4.71,4.71,25014,0
2006-10-26,4.71,4.77,4.71,4.76,31673,0
2006-10-27,4.75,4.83,4.71,4.73,20834,0
2006-10-30,4.71,4.75,4.71,4.74,10815,0
2006-10-31,4.72,4.81,4.08,4.72,44156,0
2006-11-01,4.65,5.12,4.65,4.88,39366,0
2006-11-02,4.84,4.9,4.8,4.85,5607,0
2006-11-03,4.81,4.82,4.8,4.81,5325,0
2006-11-06,4.84,4.88,4.82,4.87,7196,0
2006-11-07,4.87,4.93,4.87,4.93,7511,0
2006-11-08,4.89,4.92,4.8,4.92,5848,0
2006-11-09,4.84,4.98,4.8,4.89,26541,0
2006-11-10,4.88,5.05,4.86,4.99,18602,0
2006-11-13,5.05,5.43,4.96,5.27,90603,0
2006-11-14,5.27,5.6,5.15,5.27,158153,0
2006-11-15,5.29,5.35,5.15,5.18,59312,0
2006-11-16,5.23,5.3,5.1,5.25,16875,0
2006-11-17,5.2,5.36,5.2,5.31,43985,0
2006-11-20,5.35,5.35,5.26,5.28,87709,0
2006-11-21,5.15,5.16,4.6,4.83,134682,0
2006-11-22,4.8,4.92,4.8,4.82,59036,0
2006-11-24,4.8,4.88,4.8,4.8,16748,0
2006-11-27,4.8,4.8,4.55,4.55,53864,0
2006-11-28,4.55,4.57,4.5,4.5,25197,0
2006-11-29,4.55,4.59,4.5,4.56,14107,0
2006-11-30,4.48,4.53,3.95,4.39,110967,0
2006-12-01,4.42,4.42,4.29,4.32,5900,0
2006-12-04,4.26,4.31,4.25,4.29,16078,0
2006-12-05,4.26,4.42,4.23,4.37,20019,0
2006-12-06,4.35,4.36,4.29,4.34,10955,0
2006-12-07,4.35,4.36,4.3,4.3,35377,0
2006-12-08,4.33,4.47,4.33,4.4,41895,0
2006-12-11,4.48,4.48,4.42,4.48,17535,0
2006-12-12,4.5,4.61,4.44,4.5,10170,0
2006-12-13,4.5,4.55,4.47,4.49,2867,0
2006-12-14,4.48,4.51,4.34,4.41,16126,0
2006-12-15,4.35,4.46,4.23,4.26,25918,0
2006-12-18,4.31,4.45,4.31,4.39,20783,0
2006-12-19,4.43,4.45,4.27,4.29,9826,0
2006-12-20,4.37,4.37,4.22,4.22,46305,0
2006-12-21,4.25,4.32,4.25,4.28,12160,0
2006-12-22,4.28,4.29,4.21,4.23,27567,0
2006-12-26,4.21,4.28,4.21,4.27,35054,0
2006-12-27,4.25,4.43,4.22,4.24,35676,0
2006-12-28,4.22,4.34,4.2,4.2,83393,0
2006-12-29,4.25,4.46,4.2,4.45,79112,0
2007-01-03,4.53,5.38,4.53,4.98,225832,0
2007-01-04,5.48,5.49,5.1,5.2,85864,0
2007-01-05,5.25,5.25,4.61,4.7,60323,0
2007-01-08,4.74,5.25,4.69,5.06,57197,0
2007-01-09,5,5.21,4.85,4.88,30730,0
2007-01-10,4.83,5.15,4.83,5.1,40432,0
2007-01-11,5.03,5.1,4.99,5.05,30290,0
2007-01-12,5,5,4.7,4.85,50598,0
2007-01-16,4.81,4.87,4.78,4.78,25273,0
2007-01-17,4.83,4.85,4.75,4.77,42599,0
2007-01-18,4.72,4.85,4.6,4.8,44180,0
2007-01-19,4.8,4.8,4.74,4.75,15835,0
2007-01-22,4.8,4.86,4.71,4.83,67204,0
2007-01-23,4.85,4.85,4.77,4.79,29632,0
2007-01-24,4.76,4.85,4.76,4.8,23187,0
2007-01-25,4.81,5.25,4.77,5.06,39099,0
2007-01-26,5.2,5.2,5.1,5.15,59500,0
2007-01-29,5.13,5.35,5.13,5.23,142273,0
2007-01-30,5.2,5.74,5.05,5.18,421243,0
2007-01-31,5.15,5.42,4.91,5.33,158912,0
2007-02-01,5.44,5.44,5.04,5.07,82913,0
2007-02-02,5.06,5.21,5.06,5.21,48157,0
2007-02-05,5.2,5.35,5.06,5.33,111927,0
2007-02-06,5.35,5.35,5.04,5.14,89265,0
2007-02-07,5.15,5.24,5.14,5.15,52264,0
2007-02-08,5.15,5.48,5.15,5.4,108693,0
2007-02-09,5.44,6.46,5.44,6.26,462473,0
2007-02-12,6.34,6.95,6.13,6.77,299329,0
2007-02-13,6.7,6.89,6.18,6.79,317228,0
2007-02-14,6.8,7.27,6.2,6.25,467287,0
2007-02-15,6.35,6.39,5.97,6.01,226698,0
2007-02-16,6,7.06,5.91,6.79,433307,0
2007-02-20,6.8,6.97,6.5,6.76,115404,0
2007-02-21,6.78,6.83,6.57,6.71,92428,0
2007-02-22,6.7,7.2,6.68,7.06,209773,0
2007-02-23,7.19,7.19,6.86,7.04,155833,0
2007-02-26,7,7.15,6.9,7.03,149996,0
2007-02-27,6.8,7,6.52,6.59,206271,0
2007-02-28,6.31,6.8,5,6.53,595866,0
2007-03-01,6.22,6.39,6.07,6.07,58316,0
2007-03-02,6.1,6.17,5.86,6.04,69395,0
2007-03-05,5.91,6.28,5.91,6.15,83254,0
2007-03-06,6.1,6.25,5.95,5.97,77910,0
2007-03-07,6.08,6.08,5.82,6.05,47276,0
2007-03-08,6.08,6.35,6.02,6.02,75068,0
2007-03-09,6.02,6.06,5.9,6,46465,0
2007-03-12,6.03,6.22,6,6.02,75727,0
2007-03-13,6.01,6.45,5.8,6.15,96280,0
2007-03-14,6.24,6.28,6.11,6.15,43480,0
2007-03-15,6.09,6.17,5.97,6.15,59174,0
2007-03-16,6.3,6.3,6,6.05,58439,0
2007-03-19,6.14,6.2,5.98,6.13,72893,0
2007-03-20,6.25,6.25,6,6.09,62033,0
2007-03-21,6.1,6.32,6.05,6.11,69852,0
2007-03-22,6.29,6.31,6.09,6.23,50326,0
2007-03-23,6.3,6.31,6.15,6.3,42686,0
2007-03-26,6.3,6.4,6.28,6.33,23257,0
2007-03-27,6.33,6.33,6.11,6.11,16421,0
2007-03-28,6.11,6.11,6,6.02,39413,0
2007-03-29,6,6.1,6,6.04,73974,0
2007-03-30,6.01,6.13,6.01,6.05,13050,0
2007-04-02,6.1,6.16,6.04,6.15,15549,0
2007-04-03,6.15,6.2,6.08,6.09,20811,0
2007-04-04,6.14,6.17,6.08,6.13,10030,0
2007-04-05,6.17,6.3,6.14,6.25,22160,0
2007-04-09,6.21,6.44,6.21,6.41,26234,0
2007-04-10,6.5,6.75,6.5,6.69,42199,0
2007-04-11,6.64,7.03,6.64,6.89,40232,0
2007-04-12,6.84,7,6.7,6.89,16090,0
2007-04-13,6.84,6.84,6.5,6.59,20677,0
2007-04-16,6.59,6.84,6.59,6.75,25231,0
2007-04-17,6.75,6.85,6.66,6.66,16619,0
2007-04-18,6.61,6.75,6.6,6.67,15261,0
2007-04-19,6.62,6.69,6.59,6.62,18180,0
2007-04-20,6.68,6.8,6.6,6.69,24352,0
2007-04-23,6.7,6.98,6.61,6.73,67741,0
2007-04-24,6.8,6.8,6.6,6.62,147108,0
2007-04-25,6.66,6.95,6.64,6.67,47542,0
2007-04-26,6.73,6.75,6.44,6.47,55810,0
2007-04-27,6.43,6.85,6.43,6.69,93774,0
2007-04-30,6.8,6.8,6.73,6.78,25662,0
2007-05-01,6.73,6.73,6.64,6.64,14919,0
2007-05-02,6.65,6.78,6.62,6.62,25947,0
2007-05-03,6.72,6.72,6.6,6.61,17550,0
2007-05-04,6.6,6.68,6.6,6.6,12101,0
2007-05-07,6.51,6.57,6.51,6.53,20897,0
2007-05-08,6.59,6.75,6.59,6.73,12713,0
2007-05-09,6.74,6.75,6.51,6.51,21325,0
2007-05-10,6.54,6.72,6.54,6.59,30050,0
2007-05-11,6.6,6.66,6.54,6.54,21581,0
2007-05-14,6.64,6.67,6.51,6.54,21678,0
2007-05-15,6.6,6.62,6.52,6.54,22893,0
2007-05-16,6.6,6.68,6.6,6.68,20689,0
2007-05-17,6.69,6.83,6.69,6.81,25770,0
2007-05-18,6.76,6.9,6.76,6.9,34691,0
2007-05-21,6.85,7.3,6.85,7.2,60418,0
2007-05-22,7.39,8.15,7.22,8.15,236972,0
2007-05-23,8.4,9.6,8.23,9.57,534547,0
2007-05-24,9.56,10.18,8.76,10.01,762370,0
2007-05-25,10,10,9.11,9.2,212325,0
2007-05-29,9.15,9.65,9.1,9.35,230970,0
2007-05-30,9,9.65,8.93,9.53,355416,0
2007-05-31,9.9,9.94,8.68,9.14,350285,0
2007-06-01,9.48,9.56,9,9.08,263712,0
2007-06-04,8.83,8.88,8.32,8.53,131459,0
2007-06-05,8.56,8.87,8.53,8.58,97762,0
2007-06-06,8.66,8.66,8.28,8.41,108535,0
2007-06-07,8.43,8.74,8.43,8.54,60567,0
2007-06-08,8.54,8.96,8.54,8.59,49211,0
2007-06-11,8.6,9.12,8.6,9,177398,0
2007-06-12,9,9.3,8.95,8.99,209943,0
2007-06-13,9.28,9.36,9,9.1,99115,0
2007-06-14,9.15,9.55,9.07,9.5,122832,0
2007-06-15,9.5,9.64,9.33,9.54,64925,0
2007-06-18,9.7,9.75,9.57,9.74,132084,0
2007-06-19,9.75,9.75,9.41,9.61,76709,0
2007-06-20,9.7,9.7,9.17,9.2,77690,0
2007-06-21,9.21,9.23,8.95,8.96,52294,0
2007-06-22,8.9,9.03,8.9,8.95,22204,0
2007-06-25,8.95,9.16,8.9,8.92,26782,0
2007-06-26,9.06,9.16,8.97,8.98,29235,0
2007-06-27,8.99,9.16,8.6,8.65,80678,0
2007-06-28,8.65,8.69,8.3,8.32,99440,0
2007-06-29,8.45,8.47,8.3,8.47,31194,0
2007-07-02,8.49,9.42,8.49,9.2,82640,0
2007-07-03,9.4,9.6,9.11,9.28,56811,0
2007-07-05,9.28,9.43,9.04,9.23,94634,0
2007-07-06,9.18,10.4,9.15,10.16,476700,0
2007-07-09,10.47,11.4,10.34,11.4,663229,0
2007-07-10,11.4,11.52,10.71,11.02,266728,0
2007-07-11,11,12.48,11,12.45,572320,0
2007-07-12,12.49,13.18,11.8,12.56,623766,0
2007-07-13,12.56,12.69,11.89,12.44,197479,0
2007-07-16,12.44,12.63,11.55,11.56,143988,0
2007-07-17,11.5,12.19,11.5,11.67,171713,0
2007-07-18,11.96,11.96,10.8,11.08,210119,0
2007-07-19,11.02,11.16,10.8,11.02,138015,0
2007-07-20,11.11,11.12,10.78,11.03,99479,0
2007-07-23,10.85,12.1,10.85,11.48,450078,0
2007-07-24,11.46,11.62,10.57,10.66,164470,0
2007-07-25,10.78,11,10.4,10.68,114660,0
2007-07-26,10.5,10.96,10.25,10.39,200951,0
2007-07-27,10.27,10.68,10.01,10.04,220843,0
2007-07-30,10.15,10.35,10.04,10.22,73666,0
2007-07-31,11,11,10.42,10.68,85516,0
2007-08-01,10.77,10.77,10.05,10.29,103607,0
2007-08-02,10.7,10.7,10.25,10.48,78662,0
2007-08-03,10.69,10.69,10.2,10.22,118295,0
2007-08-06,10.47,10.47,8.17,9.92,359564,0
2007-08-07,9.78,9.9,9.27,9.72,68002,0
2007-08-08,9.79,10.99,9.79,10.08,126287,0
2007-08-09,10.4,10.99,9.75,9.85,98840,0
2007-08-10,9.6,9.77,9.28,9.35,133678,0
2007-08-13,9.4,9.99,9.28,9.55,87251,0
2007-08-14,9.8,10.4,9.8,10.39,137143,0
2007-08-15,10.5,11.69,10.13,10.47,368794,0
2007-08-16,10.25,10.26,8.39,8.97,221550,0
2007-08-17,9.3,10.2,9,9.62,147076,0
2007-08-20,9.85,9.94,9.06,9.3,69451,0
2007-08-21,9.18,9.5,9.02,9.3,49483,0
2007-08-22,9.31,10.5,9.31,10.35,184315,0
2007-08-23,10.58,10.88,10.08,10.25,108838,0
2007-08-24,10.18,10.48,10,10.45,70456,0
2007-08-27,10.33,10.75,9.79,10.15,261678,0
2007-08-28,10.22,10.22,9.49,9.52,60179,0
2007-08-29,9.5,9.98,9.5,9.92,50098,0
2007-08-30,9.92,10.29,9.76,10.16,44327,0
2007-08-31,10.21,10.89,10.21,10.7,125984,0
2007-09-04,10.8,11.28,10.7,10.94,180838,0
2007-09-05,11,12,10.55,11.99,244246,0
2007-09-06,12.15,13,12.15,12.92,350806,0
2007-09-07,12.87,12.9,12.25,12.7,257218,0
2007-09-10,12.84,13.32,12.19,12.36,174052,0
2007-09-11,12.45,13.64,12.35,13.6,629274,0
2007-09-12,13.88,14.2,13.41,13.76,768948,0
2007-09-13,13.8,14.37,13.55,13.62,407798,0
2007-09-14,13.9,15.11,13.32,14.99,971831,0
2007-09-17,14.9,15.95,14.78,14.95,909999,0
2007-09-18,15.43,15.99,14.95,15.12,692022,0
2007-09-19,15.56,19,15.52,19,1906191,0
2007-09-20,20,23.3,19.65,22.1,5499436,0
2007-09-21,24,24.04,22.12,23.23,3206513,0
2007-09-24,24.25,26.29,23.25,26.23,3645344,0
2007-09-25,26.06,30.47,24.62,29.52,6936224,0
2007-09-26,31.19,35.1,30.21,33.93,6762231,0
2007-09-27,38.34,44.48,33.76,35.33,17094580,0
2007-09-28,36.68,36.68,31.5,32.35,6746472,0
2007-10-01,33.88,39.49,32.61,37.28,7007907,0
2007-10-02,40.18,43.78,38.1,43.5,8667062,0
2007-10-03,40.77,47.68,39,43.25,9596969,0
2007-10-04,43.82,44,39.25,40.9,4132471,0
2007-10-05,42,42.5,37.5,39.1,3729178,0
2007-10-08,37.63,39.81,34.81,35.05,2546917,0
2007-10-09,35.8,40.85,35.78,40.24,4058689,0
2007-10-10,40.56,42,38.37,41.08,2714243,0
2007-10-11,41.75,41.97,35.7,36.7,3037841,0
2007-10-12,37.62,39,36.9,37.57,1426663,0
2007-10-15,38.02,39.8,36.25,37.68,1016950,0
2007-10-16,38.69,41.75,37.15,38.84,2921330,0
2007-10-17,40.69,40.75,37.03,38.6,1533608,0
2007-10-18,37.01,38.51,37,37.75,866185,0
2007-10-19,37.6,39.28,33.75,34.12,1880880,0
2007-10-22,31.48,35.89,30.48,35.13,3059270,0
2007-10-23,36.45,36.92,34.92,35.47,1323214,0
2007-10-24,34.41,35.4,32.91,34.63,750585,0
2007-10-25,34.07,34.7,32.1,33.12,863977,0
2007-10-26,33.32,36.07,32.3,35.19,1397761,0
2007-10-29,35.75,36.49,33.66,34.04,962556,0
2007-10-30,33.5,35.18,32.8,33.2,768863,0
2007-10-31,32.79,35.37,32.75,34.8,807058,0
2007-11-01,34,35.78,33.3,34.69,748107,0
2007-11-02,34.69,35.22,32.8,33.65,744531,0
2007-11-05,31.55,34.15,30.42,33.12,668019,0
2007-11-06,33.93,34.25,32.51,34.04,549460,0
2007-11-07,35.78,39.99,34.95,37.29,3547437,0
2007-11-08,38.2,39.25,30.75,33.4,2085467,0
2007-11-09,31.26,33.79,31,32.45,868805,0
2007-11-12,31.05,32.92,23.53,24.87,2240812,0
2007-11-13,26.75,29.25,25.31,29.2,1957339,0
2007-11-14,32,32.5,29.05,30.3,1419833,0
2007-11-15,29.25,29.89,27.2,28,737501,0
2007-11-16,28.25,29.15,27.32,28.8,510177,0
2007-11-19,28.6,28.8,26.9,27.25,493512,0
2007-11-20,28.5,30.15,27.31,29.6,1008783,0
2007-11-21,23.14,26.52,22.22,23.29,3335395,0
2007-11-23,23.55,24.74,21.54,21.98,534862,0
2007-11-26,21.67,22.6,19.06,19.24,1872082,0
2007-11-27,19.9,19.92,16.55,16.99,2695108,0
2007-11-28,19.1,21.21,18.16,20.36,3523511,0
2007-11-29,20.25,20.35,18.56,19.08,1720463,0
2007-11-30,20.8,23.45,20.3,23.44,3200699,0
2007-12-03,23.51,26.26,22.05,24.04,3217111,0
2007-12-04,23.75,24.61,22.5,23.38,1087951,0
2007-12-05,25.32,27.09,24.52,26,2430553,0
2007-12-06,26.53,27.74,24.76,25.69,1841358,0
2007-12-07,26.2,26.5,25.01,25.43,989017,0
2007-12-10,25.94,26.79,25.21,25.7,927636,0
2007-12-11,24.95,26.44,22.06,22.85,1155705,0
2007-12-12,24.2,24.49,22.14,23.05,981888,0
2007-12-13,21.81,22.35,20.96,21.43,911847,0
2007-12-14,21.23,23,20.91,21.8,716683,0
2007-12-17,22.42,22.42,19.62,20.17,762861,0
2007-12-18,20.17,20.73,19.3,20.16,446412,0
2007-12-19,19.83,21.79,19.61,20.6,898624,0
2007-12-20,20.8,20.96,19.65,20.5,523529,0
2007-12-21,20.79,21.38,20.27,21,523325,0
2007-12-24,21.72,21.88,21.2,21.79,277370,0
2007-12-26,22,23.98,21.51,23.75,822638,0
2007-12-27,23.87,26,23.1,23.4,1671689,0
2007-12-28,24.14,24.7,22.83,23.16,614067,0
2007-12-31,22.28,22.91,21.82,21.9,548989,0
2008-01-02,22.25,22.43,20.25,20.65,691641,0
2008-01-03,20.75,21.19,20.11,20.34,525326,0
2008-01-04,19.65,19.7,18.52,18.6,825396,0
2008-01-07,19.5,19.5,17.11,18.15,869273,0
2008-01-08,18.21,19.5,17.5,17.61,846844,0
2008-01-09,18.29,18.89,17.52,17.99,691193,0
2008-01-10,18.25,19.97,17.6,19.35,1208030,0
2008-01-11,18.82,18.84,17.6,18.13,704269,0
2008-01-14,18.54,18.7,17.61,18,413711,0
2008-01-15,17.29,17.5,16,16.22,893781,0
2008-01-16,15.5,15.64,13.8,14.45,1130695,0
2008-01-17,14.5,15.07,12.86,12.94,663181,0
2008-01-18,13.75,13.75,12.33,12.68,879018,0
2008-01-22,10.61,12.64,10.02,12.2,1053113,0
2008-01-23,11.2,12,10.5,11.67,1551006,0
2008-01-24,12.27,15.29,11.96,14.99,2422778,0
2008-01-25,16.4,18.38,16.01,18,3431331,0
2008-01-28,17.4,17.45,15.39,16.44,1804151,0
2008-01-29,17.15,17.78,15.59,15.71,1165672,0
2008-01-30,15.71,17.93,15.71,16.25,2740994,0
2008-01-31,15.96,17.54,15.5,17.15,1539816,0
2008-02-01,17.3,17.8,16.64,17.26,1057155,0
2008-02-04,17.87,19.88,17.66,18.11,3214433,0
2008-02-05,17.5,17.69,16.01,16.12,1568007,0
2008-02-06,16.28,16.9,15.5,15.69,1127426,0
2008-02-07,15.08,16.1,15.03,15.32,1339935,0
2008-02-08,15.41,15.88,15.04,15.4,555042,0
2008-02-11,15.29,15.77,14.73,14.83,784855,0
2008-02-12,15.13,16.09,14.85,15.28,1207493,0
2008-02-13,15.5,15.9,15.16,15.8,611179,0
2008-02-14,16.1,16.5,15.2,15.46,868017,0
2008-02-15,15.15,15.6,14.95,15.14,411418,0
2008-02-19,15.7,15.73,14.9,15.24,532975,0
2008-02-20,15.15,15.2,14.6,15.06,421450,0
2008-02-21,15.34,17.65,15.24,16.78,2798214,0
2008-02-22,16.71,16.8,15.5,16.24,781883,0
2008-02-25,16.07,16.85,15.61,16.56,493327,0
2008-02-26,16.56,17.3,16,16.98,794672,0
2008-02-27,16.8,18.37,16.65,16.96,1515716,0
2008-02-28,16.95,17.74,16.5,17.01,1199539,0
2008-02-29,17.75,21.85,17.69,21.22,7329083,0
2008-03-03,20.27,20.71,18.44,18.95,2566266,0
2008-03-04,18.51,20.69,18.5,20.1,2178547,0
2008-03-05,20.2,21.35,19.22,19.67,2303249,0
2008-03-06,19.52,20.2,18.04,18.35,1005811,0
2008-03-07,17.71,18.1,16.16,16.28,1521624,0
2008-03-10,16.1,16.38,14.69,14.69,1248992,0
2008-03-11,15.93,16.43,14.7,16.29,896625,0
2008-03-12,16.55,16.55,15.24,15.24,773844,0
2008-03-13,14.71,15.52,14.11,15.36,1429746,0
2008-03-14,16,16,14.51,14.6,802299,0
2008-03-17,13.8,14.2,13.16,13.52,581345,0
2008-03-18,14.36,14.49,13.25,14.06,760700,0
2008-03-19,14.1,14.5,13.12,13.5,646289,0
2008-03-20,13.41,13.52,12.8,13.28,643872,0
2008-03-24,13.26,14.43,13.08,14.08,643969,0
2008-03-25,14.3,14.99,13.68,14.86,728745,0
2008-03-26,14.9,15,14.32,14.81,548096,0
2008-03-27,14.95,14.96,14.19,14.4,344685,0
2008-03-28,14.55,15.35,14.25,14.36,683202,0
2008-03-31,14.05,14.52,13.72,13.9,375788,0
2008-04-01,14.15,15.43,14.04,14.58,935233,0
2008-04-02,14.76,16.25,14.65,15,1209367,0
2008-04-03,15.08,15.7,14.92,15.35,711385,0
2008-04-04,15.51,16.19,15.15,15.57,804552,0
2008-04-07,15.97,17.58,15.65,17.46,1549224,0
2008-04-08,17.13,17.15,15.66,16.1,1134246,0
2008-04-09,15.77,16.16,14.89,15.1,722807,0
2008-04-10,14.98,15.7,14.91,15.09,493285,0
2008-04-11,14.8,14.85,14.35,14.64,374464,0
2008-04-14,14.52,14.53,13.8,14.12,926791,0
2008-04-15,14.22,14.5,13.75,13.9,336563,0
2008-04-16,14.22,14.5,13.95,14.49,577271,0
2008-04-17,14.4,14.4,13.9,14.08,327060,0
2008-04-18,14.51,14.51,13.91,14.04,515555,0
2008-04-21,14.04,15.49,14.04,15.49,1120102,0
2008-04-22,15.29,15.4,14.23,14.85,604107,0
2008-04-23,15.25,17.7,15.22,17.29,2689371,0
2008-04-24,17.5,19.38,16.8,18.45,2882802,0
2008-04-25,18.79,19.9,18.11,19.24,1816239,0
2008-04-28,19.95,21.18,19.7,19.77,2365770,0
2008-04-29,20,20,17.94,18.88,1212896,0
2008-04-30,19.25,19.68,18.17,18.45,831855,0
2008-05-01,18.88,22.09,18.61,21.98,2513121,0
2008-05-02,22.53,23.57,20.86,22.66,3814951,0
2008-05-05,22.99,23,21.32,21.83,1182275,0
2008-05-06,21.5,24.32,20.75,23.84,1991646,0
2008-05-07,23.56,23.7,21.13,21.5,1492004,0
2008-05-08,22.5,22.65,21.12,21.9,950758,0
2008-05-09,21.26,21.9,20.4,21.87,1200422,0
2008-05-12,21.78,23.35,20.8,22.39,1424233,0
2008-05-13,23.14,23.24,22.01,22.09,719192,0
2008-05-14,23.14,23.15,21.02,21.4,933928,0
2008-05-15,21.45,22.28,21,22.04,690145,0
2008-05-16,25.48,26.98,24.81,26.15,5191072,0
2008-05-19,27.24,27.25,24.01,24.73,2524345,0
2008-05-20,24.48,24.74,23.03,24.51,1368988,0
2008-05-21,24.61,25,23.25,23.4,1002145,0
2008-05-22,23.26,23.51,21.86,22.22,1088055,0
2008-05-23,22.38,22.38,20.12,20.55,1498127,0
2008-05-27,20.9,23.99,20.85,23.9,1874407,0
2008-05-28,24.4,25.75,24.15,25.15,2344943,0
2008-05-29,25.31,28.04,23.61,23.76,6369237,0
2008-05-30,25,25.9,23.8,24.57,2325170,0
2008-06-02,24.5,24.84,23.51,24.01,802742,0
2008-06-03,23.7,24.66,22.77,23.17,1040303,0
2008-06-04,22.89,23.53,21.51,21.86,1208600,0
2008-06-05,22.05,22.8,21.42,21.71,958702,0
2008-06-06,21.4,21.64,20.51,21.01,942766,0
2008-06-09,21.01,21.39,18.2,18.8,1525794,0
2008-06-10,18.2,19.3,17.53,17.83,1482764,0
2008-06-11,18.4,19.07,17.65,17.83,1192731,0
2008-06-12,18,18.71,16.83,17.33,1039197,0
2008-06-13,17.26,17.6,16.93,17.42,481779,0
2008-06-16,17.63,19.2,17.42,18.76,973370,0
2008-06-17,19.03,19.54,18.18,18.39,739577,0
2008-06-18,18.25,18.87,17.85,18.77,676020,0
2008-06-19,18.66,19.2,18.15,18.86,511544,0
2008-06-20,18.51,18.64,17.88,18.25,578192,0
2008-06-23,18.25,18.26,17.85,17.86,469789,0
2008-06-24,17.62,17.8,17,17.09,592840,0
2008-06-25,17.17,17.8,16.85,17.03,571877,0
2008-06-26,16.71,16.84,15.81,16.22,635864,0
2008-06-27,16.25,16.35,15.3,15.67,465548,0
2008-06-30,15.33,15.55,15.01,15.27,397832,0
2008-07-01,15.01,15.67,14.8,15.5,403305,0
2008-07-02,15.99,16.46,15.01,15.17,532398,0
2008-07-03,15.28,15.76,14.62,15.76,290181,0
2008-07-07,16,16.45,15.11,15.71,403997,0
2008-07-08,15.61,16.29,15.06,16.29,307307,0
2008-07-09,16.46,16.6,15.71,16.51,423877,0
2008-07-10,16.4,16.55,15.89,16.18,202123,0
2008-07-11,15.76,16.34,15.71,16.14,129633,0
2008-07-14,16.21,16.53,15.81,16.22,223297,0
2008-07-15,15.85,16.09,15.25,15.56,460257,0
2008-07-16,15.56,18.02,15.34,17.91,760582,0
2008-07-17,18.05,18.25,16.8,18.03,603156,0
2008-07-18,18,18.2,17.18,17.79,151915,0
2008-07-21,17.57,19,17.56,18.59,592180,0
2008-07-22,18.47,18.48,17.3,18.37,531473,0
2008-07-23,18.6,18.66,17.82,18.19,290650,0
2008-07-24,18.35,18.95,16.65,17.04,528449,0
2008-07-25,17.19,17.43,16.33,16.79,354297,0
2008-07-28,16.8,17.1,16.54,16.75,168784,0
2008-07-29,16.95,17.5,16.35,17.39,246428,0
2008-07-30,17.6,17.88,17.01,17.55,275979,0
2008-07-31,17.24,18.2,16.8,17.34,365087,0
2008-08-01,17.59,18,17.21,18,315276,0
2008-08-04,18,18,17.05,17.17,309760,0
2008-08-05,17.56,17.72,16.3,16.55,535840,0
2008-08-06,15.91,17.5,15.71,16.97,393687,0
2008-08-07,16.69,16.76,16.06,16.12,309904,0
2008-08-08,16.3,16.48,15.99,16.29,164151,0
2008-08-11,16.23,16.25,15.06,15.5,1455703,0
2008-08-12,15.4,16.14,15.4,15.84,553727,0
2008-08-13,15.99,16.14,15.57,15.94,281970,0
2008-08-14,15.95,16.48,15.8,16.2,313008,0
2008-08-15,16.43,16.43,15.56,15.66,252154,0
2008-08-18,15.77,15.95,15.33,15.36,200890,0
2008-08-19,15.3,15.33,14.98,15.05,211980,0
2008-08-20,15.49,16,15.48,16,465537,0
2008-08-21,16,16.2,15.6,16.08,239123,0
2008-08-22,16.2,17.45,16.01,17.36,468161,0
2008-08-25,17.2,18.48,16.77,18.45,591764,0
2008-08-26,18.2,18.94,17.83,18,612982,0
2008-08-27,18,18.48,17.65,17.89,323845,0
2008-08-28,18,18.09,17.33,18.09,544124,0
2008-08-29,19.2,19.95,18,18.75,2051403,0
2008-09-02,18.94,19.12,16.56,16.8,970992,0
2008-09-03,16.56,16.98,16.02,16.09,505682,0
2008-09-04,16.05,16.25,15,15.02,570235,0
2008-09-05,14.95,15.37,14.22,15.13,414169,0
2008-09-08,15.85,16,14.5,14.7,365791,0
2008-09-09,14.6,14.91,13.03,13.15,518298,0
2008-09-10,13.24,13.9,13.24,13.66,562489,0
2008-09-11,12.35,13.57,12.15,13.26,518285,0
2008-09-12,12.98,13.75,12.83,13.46,243203,0
2008-09-15,12.5,13.27,12.28,13.1,387890,0
2008-09-16,12.22,12.7,11.65,12.36,736214,0
2008-09-17,12.1,12.14,11.19,11.38,522721,0
2008-09-18,11.73,12.55,11.41,12.55,665616,0
2008-09-19,15.33,15.33,13.51,14.55,716562,0
2008-09-22,14.51,14.66,13.64,13.82,301127,0
2008-09-23,13.66,14.17,13,13.35,184795,0
2008-09-24,13.05,13.66,12.85,13.66,237687,0
2008-09-25,13.51,14,13.25,13.67,148549,0
2008-09-26,12.94,13.25,12.82,13.1,176143,0
2008-09-29,12.83,13,10.05,10.4,509677,0
2008-09-30,10.53,11.74,10.53,11.55,369507,0
2008-10-01,11.27,11.94,10.84,11.62,213577,0
2008-10-02,12.4,12.4,10.62,11.25,225259,0
2008-10-03,11.75,11.98,10.7,10.92,187369,0
2008-10-06,10.25,10.85,9.3,10.84,398075,0
2008-10-07,10.7,10.75,9.63,9.84,211480,0
2008-10-08,9.32,10.44,9.32,9.86,321975,0
2008-10-09,10,10.49,9,9.15,317787,0
2008-10-10,8.31,9.15,7.98,9.05,457056,0
2008-10-13,9.5,10.78,9.47,10.78,361536,0
2008-10-14,11.29,11.4,9.7,10.15,395020,0
2008-10-15,9.71,9.92,9.05,9.09,327092,0
2008-10-16,9.02,9.6,8.58,9.48,208211,0
2008-10-17,9.49,9.95,8.5,9.48,295504,0
2008-10-20,9.98,10.32,9.61,10.19,362996,0
2008-10-21,9.79,10.2,9.5,9.79,291285,0
2008-10-22,9.8,9.87,8.57,8.87,241739,0
2008-10-23,8.97,9.13,8.05,8.16,217542,0
2008-10-24,7.8,8.11,7.56,7.95,190675,0
2008-10-27,7.73,7.93,7.16,7.17,207525,0
2008-10-28,7.44,7.95,7,7.88,229210,0
2008-10-29,7.99,8.57,7.57,8.25,247092,0
2008-10-30,8.6,8.84,8.16,8.8,190595,0
2008-10-31,8.65,8.98,8.31,8.98,106096,0
2008-11-03,9,9.49,8.99,9.22,124356,0
2008-11-04,9.42,10.41,9.11,9.79,281365,0
2008-11-05,10.03,10.08,9.25,9.34,172064,0
2008-11-06,9.52,9.52,8.2,8.3,168320,0
2008-11-07,8.61,8.8,8.31,8.54,93400,0
2008-11-10,9.06,9.35,8.8,8.96,118533,0
2008-11-11,8.71,9.03,8.31,8.92,98931,0
2008-11-12,8.6,8.89,8,8.09,149804,0
2008-11-13,7.96,8.32,7.24,8.08,284180,0
2008-11-14,8.49,8.49,7.75,8,124014,0
2008-11-17,7.81,7.98,6.58,6.62,283150,0
2008-11-18,6.62,6.95,6.06,6.42,269655,0
2008-11-19,6.42,6.42,5.85,5.92,122380,0
2008-11-20,5.83,5.93,4.54,4.72,370809,0
2008-11-21,4.8,5.29,4.75,5.03,351949,0
2008-11-24,5.21,5.69,5.06,5.18,639084,0
2008-11-25,4.51,6.74,4.48,6.35,940085,0
2008-11-26,6.2,6.36,5.71,6.24,385187,0
2008-11-28,6.1,6.41,6,6.35,248904,0
2008-12-01,6.15,6.55,5.97,6.3,351886,0
2008-12-02,6.62,6.84,6.28,6.73,208077,0
2008-12-03,6.47,7.17,6.47,7.12,196289,0
2008-12-04,6.89,7.48,6.5,6.9,197905,0
2008-12-05,6.75,7.45,6.59,7.35,194210,0
2008-12-08,7.79,8.2,7.4,8.01,289294,0
2008-12-09,8.12,8.48,8,8.09,307459,0
2008-12-10,8.11,8.5,8.11,8.33,130218,0
2008-12-11,8.15,8.36,7.7,8,918347,0
2008-12-12,7.56,8.17,7.41,8.03,382188,0
2008-12-15,8,8.25,7.96,8,130584,0
2008-12-16,7.6,8.29,7.6,8.25,424197,0
2008-12-17,8.23,8.68,8.01,8.61,142745,0
2008-12-18,8.59,8.7,8.1,8.26,90432,0
2008-12-19,8.24,8.46,8.1,8.27,88198,0
2008-12-22,8.26,8.4,7.41,7.6,135288,0
2008-12-23,7.77,7.89,7.4,7.56,123138,0
2008-12-24,7.53,7.88,7.3,7.39,72706,0
2008-12-26,7.5,7.75,7.3,7.38,138039,0
2008-12-29,7.44,7.47,6.79,6.97,103545,0
2008-12-30,6.95,7.05,6.81,7.05,105776,0
2008-12-31,7.01,7.2,6.76,7.03,140699,0
2009-01-02,7.03,7.93,7.03,7.79,162578,0
2009-01-05,7.9,8.34,7.79,8.18,197479,0
2009-01-06,8.2,8.5,8.08,8.3,149199,0
2009-01-07,8.3,8.5,7.92,8.25,149430,0
2009-01-08,8.1,8.46,7.82,8.3,57878,0
2009-01-09,8.23,8.42,7.99,8.11,83867,0
2009-01-12,8.13,8.17,7.87,7.9,81737,0
2009-01-13,7.9,8.14,7.9,8.08,58751,0
2009-01-14,7.82,7.97,7.25,7.43,86089,0
2009-01-15,7.06,7.49,6.88,7.21,111953,0
2009-01-16,7.28,7.67,7.28,7.54,101966,0
2009-01-20,7.6,7.6,7.1,7.22,136607,0
2009-01-21,7.28,7.63,7.2,7.63,58075,0
2009-01-22,7.54,7.54,6.88,7.01,86844,0
2009-01-23,6.78,7.1,6.78,6.97,49839,0
2009-01-26,6.94,7.35,6.9,7.2,90288,0
2009-01-27,7.2,7.64,7.2,7.5,35477,0
2009-01-28,7.59,8.17,7.59,8.12,105121,0
2009-01-29,8.09,8.18,7.89,8.03,47807,0
2009-01-30,8.05,8.17,7.95,8.05,77545,0
2009-02-02,8.06,8.15,7.96,8.1,46780,0
2009-02-03,8.14,9.3,8.1,9.14,347535,0
2009-02-04,9.09,10.34,9.09,9.9,361785,0
2009-02-05,9.74,10.1,9.54,9.89,93507,0
2009-02-06,10,11.96,9.99,11.37,417699,0
2009-02-09,11.3,12.8,10.71,10.95,505977,0
2009-02-10,11.17,11.94,11,11.44,276104,0
2009-02-11,11.39,11.95,10.85,11.32,115771,0
2009-02-12,11.01,11.05,10.26,10.74,138413,0
2009-02-13,10.87,11.39,10.75,11.17,118964,0
2009-02-17,10.81,10.98,10.02,10.37,120735,0
2009-02-18,10.39,10.39,9.9,9.99,78481,0
2009-02-19,10.05,10.26,9.4,9.49,75147,0
2009-02-20,9.36,9.36,8.87,9.12,96914,0
2009-02-23,9.25,9.35,8.53,8.76,97004,0
2009-02-24,8.78,9.17,8.37,9.02,81960,0
2009-02-25,9.02,9.25,8.74,9.11,85441,0
2009-02-26,9.13,9.47,8.59,8.74,97111,0
2009-02-27,8.5,9.25,8.2,8.77,70763,0
2009-03-02,8.37,8.5,7.88,8.07,101272,0
2009-03-03,8.15,8.4,7.5,7.61,77463,0
2009-03-04,8.11,9.2,7.95,8.95,192450,0
2009-03-05,8.8,8.8,7.93,8.2,162122,0
2009-03-06,8.22,8.43,8.05,8.2,80584,0
2009-03-09,8.13,8.2,7.67,7.85,91259,0
2009-03-10,8.18,9.38,8.16,8.64,318188,0
2009-03-11,8.78,9.18,8.55,8.91,153148,0
2009-03-12,8.88,9.5,8.51,9.46,227832,0
2009-03-13,9.64,9.99,8.7,9.15,208942,0
2009-03-16,9.3,9.33,8.75,8.83,133544,0
2009-03-17,9.1,9.51,8.86,9.41,90251,0
2009-03-18,9.53,9.95,9.31,9.68,86557,0
2009-03-19,9.92,9.96,9.01,9.2,117444,0
2009-03-20,8.99,9.21,8.67,8.79,69122,0
2009-03-23,9.44,9.5,9.13,9.32,121927,0
2009-03-24,9.29,9.6,8.98,9.29,92770,0
2009-03-25,9.5,9.93,9,9.15,164890,0
2009-03-26,9.44,9.72,9.32,9.43,138007,0
2009-03-27,9.38,9.89,9.19,9.57,116972,0
2009-03-30,9.65,9.65,8.59,8.98,168741,0
2009-03-31,9.05,9.28,8.64,8.76,103690,0
2009-04-01,8.76,9.32,8.5,9.17,120885,0
2009-04-02,9.47,10.2,9.38,9.75,244071,0
2009-04-03,9.68,10.25,9.5,10.15,145530,0
2009-04-06,10.15,10.2,9.72,9.99,114567,0
2009-04-07,9.69,10,9.34,9.59,85561,0
2009-04-08,9.81,9.87,9.51,9.74,74126,0
2009-04-09,10,10.2,9.91,10.07,150481,0
2009-04-13,10,11.91,9.79,11.34,595762,0
2009-04-14,11.74,12.84,11.3,12.25,662233,0
2009-04-15,12.71,12.74,11.57,12.09,291292,0
2009-04-16,12.15,13.07,11.9,12.77,388821,0
2009-04-17,12.97,13.2,12.27,12.48,325655,0
2009-04-20,12.25,12.26,10.7,10.94,324526,0
2009-04-21,11.24,12,10.95,11.8,245153,0
2009-04-22,11.8,12.25,11.53,11.53,160580,0
2009-04-23,11.51,11.87,11.25,11.69,149673,0
2009-04-24,11.85,12.15,11.4,11.51,226022,0
2009-04-27,11.4,11.49,10.84,11.06,244158,0
2009-04-28,11.09,11.56,10.84,11.1,178485,0
2009-04-29,11.2,11.9,11.2,11.79,220424,0
2009-04-30,11.9,12.49,11.55,11.73,259264,0
2009-05-01,11.68,12.09,11.5,11.63,208326,0
2009-05-04,11.97,14,11.9,13.42,700126,0
2009-05-05,12.95,13.83,12.11,13.3,605495,0
2009-05-06,13.5,13.6,12.61,13.11,353213,0
2009-05-07,13.88,13.97,12.83,13.05,356501,0
2009-05-08,13.69,13.69,12.8,13.14,163823,0
2009-05-11,13,13,12.51,12.74,193175,0
2009-05-12,12.85,13.19,12.2,12.59,177747,0
2009-05-13,12.3,12.44,11.05,11.24,335094,0
2009-05-14,11.62,11.87,10.75,11.81,253944,0
2009-05-15,11.65,11.99,11.38,11.62,164024,0
2009-05-18,12,12.83,11.76,12.72,242881,0
2009-05-19,12.81,13.3,12.53,13.04,171668,0
2009-05-20,13.08,13.5,12.33,12.57,225693,0
2009-05-21,12.21,12.26,11.6,12.19,225543,0
2009-05-22,12.09,12.91,12.04,12.54,184444,0
2009-05-26,12.63,13.65,12.53,13.54,417142,0
2009-05-27,12.87,13.3,11.76,11.98,526025,0
2009-05-28,12.14,12.37,11.71,12.02,276803,0
2009-05-29,12.27,12.75,12.1,12.5,195120,0
2009-06-01,12.57,13.14,12.57,12.73,188350,0
2009-06-02,12.87,12.87,12.22,12.53,151748,0
2009-06-03,12.26,12.58,12.06,12.29,117295,0
2009-06-04,12.29,12.66,12.01,12.14,171166,0
2009-06-05,12.47,12.47,12.01,12.2,88643,0
2009-06-08,12.23,12.23,11.61,12,115333,0
2009-06-09,12,12.24,11.84,12.05,164285,0
2009-06-10,12.25,12.46,12,12.07,226358,0
2009-06-11,12.37,12.39,11.96,11.97,93464,0
2009-06-12,11.96,11.96,11.2,11.34,171578,0
2009-06-15,11.2,11.29,10.61,10.92,135703,0
2009-06-16,10.86,11.04,10.35,10.39,129463,0
2009-06-17,10.25,10.48,9.93,10.42,138268,0
2009-06-18,10.23,10.35,9.93,10.07,226044,0
2009-06-19,10.2,10.35,10.13,10.25,97565,0
2009-06-22,10.35,10.35,9.61,9.63,206508,0
2009-06-23,9.63,10.01,9.62,10,102117,0
2009-06-24,10.19,10.24,9.86,9.94,111154,0
2009-06-25,9.86,10.25,9.86,10.19,76029,0
2009-06-26,10.27,10.6,10.2,10.52,105671,0
2009-06-29,10.6,10.82,10.54,10.59,76875,0
2009-06-30,10.49,10.66,10.1,10.36,99385,0
2009-07-01,10.36,10.75,10.29,10.56,108844,0
2009-07-02,10.31,10.6,10.15,10.24,47706,0
2009-07-06,10.09,10.18,9.8,10.13,67862,0
2009-07-07,10.01,10.01,9.52,9.52,78252,0
2009-07-08,9.58,9.58,8.89,9.18,139946,0
2009-07-09,9.23,10.09,9.23,9.99,86395,0
2009-07-10,10,10.01,9.22,9.39,91119,0
2009-07-13,9.41,9.89,9.12,9.84,55439,0
2009-07-14,9.91,9.93,9.6,9.75,33846,0
2009-07-15,10.21,10.85,10,10.8,124268,0
2009-07-16,10.68,11.08,10.54,11.08,75808,0
2009-07-17,11.1,11.44,10.99,11.26,76489,0
2009-07-20,11.33,11.54,11.16,11.45,99940,0
2009-07-21,11.5,11.5,11.12,11.36,68371,0
2009-07-22,11.17,12.07,11.13,11.98,143370,0
2009-07-23,11.99,12.71,11.81,12.23,153056,0
2009-07-24,12.35,12.46,11.88,12.18,64764,0
2009-07-27,12.13,12.4,12.05,12.35,83131,0
2009-07-28,12.09,12.37,11.61,12.15,116224,0
2009-07-29,11.88,12.13,11.75,12,85376,0
2009-07-30,12.17,12.77,12.05,12.36,141736,0
2009-07-31,12.47,12.7,12.4,12.43,80842,0
2009-08-03,12.46,12.67,12.39,12.59,77423,0
2009-08-04,12.55,12.7,12.31,12.61,63289,0
2009-08-05,12.52,12.63,12.09,12.44,83562,0
2009-08-06,12.5,12.6,11.64,11.95,75669,0
2009-08-07,12.12,12.12,11.5,11.65,99170,0
2009-08-10,11.57,13.48,11.25,13.28,613498,0
2009-08-11,13.38,13.48,12.2,12.33,201201,0
2009-08-12,12.19,12.69,12,12.26,115668,0
2009-08-13,12.24,12.35,12.02,12.02,76554,0
2009-08-14,12,12.12,11.61,11.69,82714,0
2009-08-17,11.5,11.5,10.55,10.58,210045,0
2009-08-18,10.57,10.99,10.57,10.8,133951,0
2009-08-19,10.64,10.9,10.22,10.54,179608,0
2009-08-20,10.71,10.95,10.47,10.8,257036,0
2009-08-21,10.53,10.69,9.83,10.25,430819,0
2009-08-24,10.25,10.49,9.96,10.17,174628,0
2009-08-25,10.16,10.2,9.8,10.06,137773,0
2009-08-26,10.1,10.1,9.93,9.98,100744,0
2009-08-27,10.11,10.22,9.8,9.87,139886,0
2009-08-28,10.1,10.1,9.5,9.6,116229,0
2009-08-31,9.5,9.57,9.35,9.57,112363,0
2009-09-01,9.6,9.79,9.25,9.27,139976,0
2009-09-02,9.29,9.42,9.08,9.22,45397,0
2009-09-03,9.25,9.28,9.08,9.25,135990,0
2009-09-04,9.25,9.5,9.16,9.37,276542,0
2009-09-08,9.93,9.93,9.45,9.63,241426,0
2009-09-09,9.69,9.69,9.38,9.53,139709,0
2009-09-10,9.52,9.52,9.26,9.45,101366,0
2009-09-11,9.55,9.56,9.25,9.41,112910,0
2009-09-14,9.25,9.47,9.2,9.28,68213,0
2009-09-15,9.25,9.48,9.21,9.36,133044,0
2009-09-16,9.51,9.55,9.37,9.4,111021,0
2009-09-17,9.46,9.8,9.45,9.63,160981,0
2009-09-18,9.74,9.85,9.45,9.66,143950,0
2009-09-21,9.66,9.66,9.02,9.24,269866,0
2009-09-22,9.25,9.4,9.1,9.21,254386,0
2009-09-23,9.3,9.36,9.06,9.15,197412,0
2009-09-24,9.2,9.2,8.51,8.78,283502,0
2009-09-25,8.7,8.7,8.45,8.64,81955,0
2009-09-28,8.67,8.94,8.57,8.94,61703,0
2009-09-29,8.96,9.14,8.79,8.89,90520,0
2009-09-30,8.99,9.04,8.55,9.04,110536,0
2009-10-01,8.91,9.05,8.53,8.55,216680,0
2009-10-02,8.45,8.51,8.16,8.36,88881,0
2009-10-05,8.36,8.49,8.2,8.33,65055,0
2009-10-06,8.35,8.6,8.35,8.54,86305,0
2009-10-07,8.6,8.6,8.41,8.56,73425,0
2009-10-08,8.57,8.87,8.54,8.77,185103,0
2009-10-09,8.8,8.84,8.71,8.77,37873,0
2009-10-12,8.8,8.94,8.67,8.68,78460,0
2009-10-13,8.65,8.7,8.3,8.64,84435,0
2009-10-14,8.85,8.85,8.54,8.7,59744,0
2009-10-15,8.56,8.78,8.51,8.72,59240,0
2009-10-16,8.75,8.75,8.56,8.64,23168,0
2009-10-19,8.65,8.95,8.56,8.91,100665,0
2009-10-20,8.95,9.24,8.72,9.03,153164,0
2009-10-21,9,9.54,9,9.25,241605,0
2009-10-22,9.15,9.15,8.8,9.06,96206,0
2009-10-23,9.09,9.09,8.75,8.81,59502,0
2009-10-26,8.89,9.03,8.5,8.64,74815,0
2009-10-27,8.56,8.81,8.45,8.56,64670,0
2009-10-28,8.46,8.52,7.92,7.95,107177,0
2009-10-29,8.34,8.8,7.91,8.4,87357,0
2009-10-30,8.48,8.5,7.95,8.03,64378,0
2009-11-02,8.03,8.17,7.95,8.1,95336,0
2009-11-03,8.3,8.46,8.14,8.32,77748,0
2009-11-04,8.4,8.65,8.3,8.49,91189,0
2009-11-05,8.55,8.76,8.37,8.76,63017,0
2009-11-06,8.63,8.65,8.48,8.59,23528,0
2009-11-09,8.6,8.71,8.51,8.59,47694,0
2009-11-10,8.5,8.82,8.24,8.82,120764,0
2009-11-11,8.89,9.12,8.64,9.1,105355,0
2009-11-12,9.01,9.06,8.82,8.82,36190,0
2009-11-13,8.77,9.05,8.6,8.97,57030,0
2009-11-16,8.89,9.2,8.64,9.17,55179,0
2009-11-17,9.27,9.27,8.93,9.23,44139,0
2009-11-18,9.23,9.23,8.9,8.93,95386,0
2009-11-19,8.79,8.94,8.54,8.94,50811,0
2009-11-20,9.03,9.09,8.73,9,59783,0
2009-11-23,9.29,9.3,9.05,9.09,63106,0
2009-11-24,9.17,9.29,9.01,9.15,108877,0
2009-11-25,8.94,9.05,8.11,8.27,298567,0
2009-11-27,8.1,8.65,8.1,8.41,146409,0
2009-11-30,8.51,8.51,8.05,8.24,75549,0
2009-12-01,8.27,8.47,8.13,8.24,66383,0
2009-12-02,8.21,8.23,8.05,8.1,66028,0
2009-12-03,8.11,8.32,8.06,8.09,98197,0
2009-12-04,8.13,8.32,8.03,8.05,59747,0
2009-12-07,7.8,8.03,7.8,8.01,81920,0
2009-12-08,7.92,8.02,7.9,7.91,57520,0
2009-12-09,7.91,8,7.9,7.95,47978,0
2009-12-10,7.96,8.04,7.92,7.98,37625,0
2009-12-11,8.14,8.14,7.97,7.97,43725,0
2009-12-14,7.98,8.04,7.95,7.97,45446,0
2009-12-15,7.94,7.98,7.82,7.86,68351,0
2009-12-16,7.83,7.96,7.82,7.96,58914,0
2009-12-17,7.8,7.93,7.7,7.72,34056,0
2009-12-18,7.76,7.87,7.58,7.85,78665,0
2009-12-21,7.89,7.98,7.86,7.98,54487,0
2009-12-22,7.98,8,7.78,7.93,43067,0
2009-12-23,7.79,8,7.79,7.94,44271,0
2009-12-24,7.93,7.96,7.9,7.93,20885,0
2009-12-28,7.9,7.96,7.54,7.72,93965,0
2009-12-29,7.65,7.76,7.41,7.5,151490,0
2009-12-30,7.41,7.5,7.25,7.28,117541,0
2009-12-31,7.27,7.3,7.19,7.3,137188,0
2010-01-04,7.35,7.57,7.33,7.5,57302,0
2010-01-05,7.56,7.82,7.56,7.67,77385,0
2010-01-06,7.62,7.75,7.55,7.6,62281,0
2010-01-07,7.6,7.72,7.52,7.68,37001,0
2010-01-08,7.98,8.15,7.7,8.14,323601,0
2010-01-11,8.76,9.1,8.67,9.01,538076,0
2010-01-12,8.99,9.08,8.53,8.62,215272,0
2010-01-13,8.68,8.75,8.33,8.49,122828,0
2010-01-14,8.65,8.65,8.47,8.6,60387,0
2010-01-15,8.64,8.64,8.35,8.46,61500,0
2010-01-19,8.41,8.47,8.22,8.35,85671,0
2010-01-20,8.21,8.3,8.15,8.28,107605,0
2010-01-21,8.28,8.32,7.85,7.92,86840,0
2010-01-22,7.92,7.92,7.7,7.77,78407,0
2010-01-25,7.83,7.88,7.5,7.55,58158,0
2010-01-26,7.55,7.67,7.51,7.6,67514,0
2010-01-27,7.55,7.68,7.5,7.65,26200,0
2010-01-28,7.65,7.99,7.55,7.62,61079,0
2010-01-29,7.77,7.77,7.41,7.42,77195,0
2010-02-01,7.45,7.49,7.29,7.4,67841,0
2010-02-02,7.4,7.51,7.33,7.47,78988,0
2010-02-03,7.47,7.6,7.32,7.37,60623,0
2010-02-04,7.35,7.39,7.02,7.02,91919,0
2010-02-05,7.02,7.04,6.71,6.86,108505,0
2010-02-08,6.81,7.26,6.77,7.16,87868,0
2010-02-09,7.19,7.29,7.02,7.22,42217,0
2010-02-10,7.22,7.29,6.99,7.13,19481,0
2010-02-11,6.85,7.29,6.82,7.27,25501,0
2010-02-12,7.16,7.3,6.98,7.3,34533,0
2010-02-16,7.31,7.44,7.24,7.41,33970,0
2010-02-17,7.41,7.42,7.24,7.31,14473,0
2010-02-18,7.29,7.33,7.17,7.33,15821,0
2010-02-19,7.28,7.4,7.12,7.4,22383,0
2010-02-22,7.31,7.38,7.1,7.13,44517,0
2010-02-23,7.1,7.15,6.98,7.01,33887,0
2010-02-24,7,7.23,7,7.12,16880,0
2010-02-25,6.99,7.25,6.96,7.17,35648,0
2010-02-26,7.14,7.14,6.99,7.04,24455,0
2010-03-01,7.04,7.26,7.04,7.25,53835,0
2010-03-02,7.29,7.29,7.08,7.15,38758,0
2010-03-03,7.24,7.28,7.12,7.18,25108,0
2010-03-04,7.16,7.25,7.11,7.18,32280,0
2010-03-05,7.25,7.25,7.17,7.23,38760,0
2010-03-08,7.3,7.85,7.3,7.79,137386,0
2010-03-09,7.79,8.24,7.76,8.16,188774,0
2010-03-10,8.2,8.36,8.1,8.31,123058,0
2010-03-11,8.32,8.32,7.8,7.86,97778,0
2010-03-12,7.9,8.07,7.9,7.93,93562,0
2010-03-15,7.9,7.9,7.7,7.79,34749,0
2010-03-16,7.9,8.02,7.68,7.97,122559,0
2010-03-17,7.8,8.55,7.76,8.22,469918,0
2010-03-18,8.23,8.53,8.16,8.18,105681,0
2010-03-19,8.02,8.04,7.61,7.74,113359,0
2010-03-22,7.67,7.71,7.5,7.63,57460,0
2010-03-23,7.71,7.8,7.46,7.6,84296,0
2010-03-24,7.52,7.7,7.52,7.65,29965,0
2010-03-25,7.68,7.7,7.46,7.61,26226,0
2010-03-26,7.45,7.65,7.45,7.5,40484,0
2010-03-29,7.4,7.61,7.4,7.53,45434,0
2010-03-30,7.54,7.58,7.48,7.56,17685,0
2010-03-31,7.51,7.84,7.51,7.84,82197,0
2010-04-01,7.95,7.95,7.57,7.67,57956,0
2010-04-05,7.67,7.76,7.52,7.68,23869,0
2010-04-06,7.64,7.75,7.57,7.69,43406,0
2010-04-07,7.61,7.71,7.48,7.57,45605,0
2010-04-08,7.54,7.77,7.54,7.7,51323,0
2010-04-09,7.73,7.83,7.66,7.68,25841,0
2010-04-12,7.66,7.69,7.53,7.57,23719,0
2010-04-13,7.51,7.55,7.42,7.55,55247,0
2010-04-14,7.58,7.64,7.47,7.58,36504,0
2010-04-15,7.52,7.67,7.5,7.6,16862,0
2010-04-16,7.57,7.57,7.35,7.49,62170,0
2010-04-19,7.54,7.58,7.2,7.45,62581,0
2010-04-20,7.48,7.89,7.48,7.79,51527,0
2010-04-21,7.9,8.19,7.74,8.03,121768,0
2010-04-22,8.05,8.08,7.84,8,46247,0
2010-04-23,8.06,8.08,7.95,7.98,32490,0
2010-04-26,8,8,7.79,7.85,22863,0
2010-04-27,7.76,7.79,7.63,7.64,16569,0
2010-04-28,7.61,7.61,7.48,7.48,24798,0
2010-04-29,7.5,7.68,7.5,7.63,22785,0
2010-04-30,7.65,7.68,7.5,7.5,9763,0
2010-05-03,7.51,7.58,7.49,7.55,16772,0
2010-05-04,7.48,7.67,7.25,7.26,36557,0
2010-05-05,7.21,7.29,7.12,7.16,37387,0
2010-05-06,7.14,7.2,6.65,6.82,112856,0
2010-05-07,6.77,7.15,6.6,6.88,64629,0
2010-05-10,7.25,7.25,7.03,7.11,29513,0
2010-05-11,7.06,7.25,7.01,7.01,26167,0
2010-05-12,7.02,7.08,7.01,7.08,11470,0
2010-05-13,7.08,7.08,6.95,6.98,37167,0
2010-05-14,6.95,6.96,6.81,6.93,14300,0
2010-05-17,6.9,6.99,6.8,6.88,12680,0
2010-05-18,6.93,6.97,6.8,6.83,20326,0
2010-05-19,6.77,6.77,6.5,6.52,64899,0
2010-05-20,6.4,6.49,6.22,6.25,60391,0
2010-05-21,6.2,6.5,6.2,6.33,40760,0
2010-05-24,6.35,7.14,6.35,6.8,93317,0
2010-05-25,6.57,6.82,6.5,6.57,48700,0
2010-05-26,6.53,6.92,6.53,6.58,21837,0
2010-05-27,6.75,7.11,6.54,7.02,72718,0
2010-05-28,6.95,7.15,6.74,7.13,43846,0
2010-06-01,6.94,6.94,6.75,6.75,18987,0
2010-06-02,6.93,6.93,6.69,6.69,11400,0
2010-06-03,6.67,7.12,6.67,7.08,55809,0
2010-06-04,7.68,7.98,7.14,7.29,204494,0
2010-06-07,7.28,7.42,7,7.06,58088,0
2010-06-08,6.97,7.13,6.82,7,35273,0
2010-06-09,6.94,7.17,6.93,7.12,32709,0
2010-06-10,7.29,7.3,7.12,7.3,29822,0
2010-06-11,7.24,7.27,6.98,7.15,15491,0
2010-06-14,7.18,7.75,7.05,7.4,115440,0
2010-06-15,7.5,7.5,7.15,7.23,32727,0
2010-06-16,7.12,7.29,7.1,7.26,24166,0
2010-06-17,7.25,7.25,7.11,7.14,6780,0
2010-06-18,7.12,7.19,7.07,7.18,44867,0
2010-06-21,7.11,7.43,7,7.05,81383,0
2010-06-22,7,7.08,6.94,6.96,18941,0
2010-06-23,6.98,7.08,6.97,7.04,36962,0
2010-06-24,7.01,7.08,7.01,7.06,37372,0
2010-06-25,7.09,7.3,6.99,7.21,20117,0
2010-06-28,7.29,7.36,7.08,7.08,8027,0
2010-06-29,6.98,7.04,6.71,6.87,32996,0
2010-06-30,6.87,7.89,6.86,7.1,118497,0
2010-07-01,7.1,7.3,7.05,7.18,17572,0
2010-07-02,7.17,7.26,6.9,7.01,33898,0
2010-07-06,7.09,7.22,6.95,7.03,18796,0
2010-07-07,6.96,7.08,6.96,6.98,15970,0
2010-07-08,7.01,7.09,7.01,7.04,9375,0
2010-07-09,7.03,7.58,7.03,7.38,84800,0
2010-07-12,7.39,7.5,7.35,7.43,63898,0
2010-07-13,7.54,7.63,7.49,7.63,56035,0
2010-07-14,7.68,7.82,7.65,7.78,106892,0
2010-07-15,7.83,7.83,7.7,7.76,28187,0
2010-07-16,7.75,7.75,7.56,7.56,36205,0
2010-07-19,7.55,7.55,7.3,7.38,45722,0
2010-07-20,7.41,7.98,7.36,7.98,62432,0
2010-07-21,8,8,7.85,7.85,40198,0
2010-07-22,7.99,7.99,7.81,7.87,11038,0
2010-07-23,7.9,7.94,7.76,7.87,19920,0
2010-07-26,7.9,8,7.87,7.98,21854,0
2010-07-27,7.95,8,7.6,7.89,18188,0
2010-07-28,7.84,7.91,7.82,7.89,10040,0
2010-07-29,7.97,7.97,7.61,7.84,22263,0
2010-07-30,7.67,7.94,7.67,7.91,17326,0
2010-08-02,7.99,8,7.88,7.99,26527,0
2010-08-03,7.96,7.98,7.77,7.86,13605,0
2010-08-04,7.84,7.87,7.83,7.86,11380,0
2010-08-05,7.75,7.85,7.75,7.8,9250,0
2010-08-06,7.79,7.9,7.76,7.9,12220,0
2010-08-09,7.9,8.01,7.9,7.93,30184,0
2010-08-10,7.95,8.28,7.95,8.17,154479,0
2010-08-11,8.18,8.23,8,8,34244,0
2010-08-12,7.97,8.03,7.94,8,20543,0
2010-08-13,8,8.02,7.93,7.95,31409,0
2010-08-16,7.99,8,7.9,8,43312,0
2010-08-17,8.05,8.15,8,8.04,22322,0
2010-08-18,8.08,8.08,8.03,8.05,25813,0
2010-08-19,8.05,8.06,7.99,8.06,38993,0
2010-08-20,8.14,8.19,7.74,7.97,96785,0
2010-08-23,7.83,7.89,7.35,7.47,73571,0
2010-08-24,7.39,7.42,7.25,7.35,44512,0
2010-08-25,7.26,7.45,7.08,7.43,42470,0
2010-08-26,7.45,7.5,7.21,7.22,22000,0
2010-08-27,7.31,7.38,7.18,7.35,15525,0
2010-08-30,7.35,7.38,7.22,7.26,25696,0
2010-08-31,7.22,7.25,7.05,7.16,34600,0
2010-09-01,7.16,7.36,7.16,7.27,24260,0
2010-09-02,7.25,7.28,7.15,7.27,12130,0
2010-09-03,7.28,7.28,7.12,7.19,9675,0
2010-09-07,7.19,7.19,7.11,7.13,9118,0
2010-09-08,7.12,7.21,7.01,7.08,11931,0
2010-09-09,7.12,7.32,7.01,7.01,21578,0
2010-09-10,7.06,7.14,7.03,7.06,8255,0
2010-09-13,7.03,7.19,7.03,7.17,3780,0
2010-09-14,7.11,7.14,7.05,7.05,7754,0
2010-09-15,7.04,7.15,7,7.15,26550,0
2010-09-16,7.11,7.13,7.06,7.11,9700,0
2010-09-17,7.11,7.14,7.01,7.1,12274,0
2010-09-20,7.12,7.16,7.08,7.11,18850,0
2010-09-21,7.06,7.11,7.06,7.1,12008,0
2010-09-22,7.1,7.11,7.07,7.1,22011,0
2010-09-23,7.03,7.15,7.03,7.1,19987,0
2010-09-24,7.17,7.17,7.1,7.1,19872,0
2010-09-27,7.11,7.12,7.09,7.1,11094,0
2010-09-28,7.09,7.13,7.04,7.1,16930,0
2010-09-29,7.11,7.18,7.06,7.12,35389,0
2010-09-30,7.06,7.13,7.06,7.1,51671,0
2010-10-01,7.15,7.15,7.1,7.11,10692,0
2010-10-04,7.1,7.13,7.08,7.12,53994,0
2010-10-05,7.14,7.15,7.09,7.1,70719,0
2010-10-06,7.06,7.11,7.06,7.08,75985,0
2010-10-07,7.1,7.13,7.06,7.11,33602,0
2010-10-08,7.15,7.16,7.1,7.15,37431,0
2010-10-11,7.19,7.85,7.19,7.8,123223,0
2010-10-12,7.79,8.06,7.63,7.63,83136,0
2010-10-13,7.72,7.83,7.59,7.79,60914,0
2010-10-14,7.84,7.96,7.67,7.81,34512,0
2010-10-15,7.82,7.91,7.76,7.89,42762,0
2010-10-18,7.93,7.99,7.81,7.98,52789,0
2010-10-19,7.9,7.92,7.66,7.92,46508,0
2010-10-20,8,8,7.76,7.85,23083,0
2010-10-21,7.85,8.04,7.79,8.02,40371,0
2010-10-22,7.99,8.13,7.9,8.12,26690,0
2010-10-25,8.06,8.37,8.06,8.28,82560,0
2010-10-26,8.31,8.37,8.19,8.35,26543,0
2010-10-27,8.35,8.37,8.26,8.36,23381,0
2010-10-28,8.38,8.38,8.21,8.35,38043,0
2010-10-29,8.31,8.4,8.28,8.28,72505,0
2010-11-01,8.33,8.48,8.3,8.45,39574,0
2010-11-02,8.4,8.5,8.29,8.29,25981,0
2010-11-03,8.32,8.42,8.15,8.21,15892,0
2010-11-04,8.25,8.59,8.1,8.57,99995,0
2010-11-05,8.59,8.59,8.37,8.51,35571,0
2010-11-08,8.53,8.53,8.35,8.39,32250,0
2010-11-09,8.4,8.41,8.3,8.33,18823,0
2010-11-10,8.3,8.48,8.16,8.41,35347,0
2010-11-11,8.38,8.41,8.26,8.3,9234,0
2010-11-12,8.11,8.26,8.11,8.26,41358,0
2010-11-15,8.3,8.3,8.19,8.25,40395,0
2010-11-16,8.26,8.26,8.03,8.25,68052,0
2010-11-17,8.23,8.24,7.92,8.19,26916,0
2010-11-18,7.79,8.17,7.79,8.07,13291,0
2010-11-19,8.03,8.07,7.84,7.9,13904,0
2010-11-22,7.86,7.86,7.6,7.69,42608,0
2010-11-23,7.61,7.61,7.32,7.46,34589,0
2010-11-24,7.49,8.17,7.38,7.9,55064,0
2010-11-26,7.8,8.08,7.76,8,19433,0
2010-11-29,7.91,8.08,7.86,7.94,29197,0
2010-11-30,7.98,8.03,7.37,7.54,38447,0
2010-12-01,7.71,7.77,7.45,7.5,24971,0
2010-12-02,7.47,7.48,7.17,7.38,49764,0
2010-12-03,7.37,7.37,7.21,7.34,22370,0
2010-12-06,7.34,7.35,6.99,7.14,111197,0
2010-12-07,7.14,7.39,7.04,7.13,41750,0
2010-12-08,7.18,7.2,7.02,7.12,20206,0
2010-12-09,7.12,7.26,7.07,7.14,16078,0
2010-12-10,7.11,7.21,7.08,7.16,24148,0
2010-12-13,7.18,7.35,7.15,7.15,42127,0
2010-12-14,7.15,7.21,7.08,7.16,14650,0
2010-12-15,7.1,7.17,7.08,7.16,14961,0
2010-12-16,7.09,7.16,7.08,7.14,25010,0
2010-12-17,7.16,7.16,6.85,7.02,96225,0
2010-12-20,7,7,6.8,6.87,37423,0
2010-12-21,6.85,6.94,6.81,6.84,18579,0
2010-12-22,6.84,6.85,6.66,6.79,38007,0
2010-12-23,6.81,6.81,6.62,6.64,36076,0
2010-12-27,6.62,6.7,6.62,6.69,19334,0
2010-12-28,6.67,6.67,6.6,6.63,18698,0
2010-12-29,6.62,6.65,6.59,6.64,20690,0
2010-12-30,6.67,6.68,6.59,6.6,31086,0
2010-12-31,6.64,6.73,6.53,6.53,65623,0
2011-01-03,6.7,6.7,6.57,6.58,21972,0
2011-01-04,6.65,6.67,6.58,6.62,15734,0
2011-01-05,6.56,6.76,6.55,6.71,22547,0
2011-01-06,6.75,7.25,6.75,7.06,87598,0
2011-01-07,7.12,7.14,6.86,7,48415,0
2011-01-10,7.01,7.09,6.8,6.9,49689,0
2011-01-11,6.97,7.03,6.78,6.8,42076,0
2011-01-12,6.76,6.8,6.53,6.53,112012,0
2011-01-13,6.5,6.52,6.21,6.23,207932,0
2011-01-14,6.25,6.3,6.21,6.28,91091,0
2011-01-18,6.41,6.64,6.24,6.3,93906,0
2011-01-19,6.35,6.36,6.2,6.21,59295,0
2011-01-20,6.18,6.2,6.03,6.08,70636,0
2011-01-21,6.07,6.13,6.01,6.04,66302,0
2011-01-24,6.02,6.04,5.89,5.9,94368,0
2011-01-25,5.89,5.92,5.8,5.89,42046,0
2011-01-26,5.9,5.96,5.85,5.89,28600,0
2011-01-27,5.92,5.93,5.81,5.89,22346,0
2011-01-28,5.91,5.91,5.68,5.71,78880,0
2011-01-31,5.7,5.72,5.65,5.69,45176,0
2011-02-01,5.67,5.75,5.67,5.7,65794,0
2011-02-02,5.68,5.82,5.68,5.81,36183,0
2011-02-03,5.78,5.9,5.78,5.83,55526,0
2011-02-04,5.85,5.86,5.76,5.79,25397,0
2011-02-07,5.81,5.88,5.78,5.8,44880,0
2011-02-08,5.94,5.94,5.78,5.78,54058,0
2011-02-09,5.75,5.78,5.71,5.72,26178,0
2011-02-10,5.68,5.8,5.63,5.66,102523,0
2011-02-11,5.66,5.72,5.6,5.65,45767,0
2011-02-14,5.61,5.67,5.4,5.5,81027,0
2011-02-15,5.45,5.59,5.45,5.51,98003,0
2011-02-16,5.53,5.55,5.41,5.48,63093,0
2011-02-18,5.47,5.47,5.35,5.35,83039,0
2011-02-22,5.3,5.31,5.19,5.2,51277,0
2011-02-23,5.18,5.2,5.07,5.1,136465,0
2011-02-24,5.09,5.5,5.09,5.39,269984,0
2011-02-25,5.47,5.72,5.46,5.6,362104,0
2011-02-28,5.61,5.72,5.45,5.46,168029,0
2011-03-01,5.41,5.5,5.3,5.35,85841,0
2011-03-02,5.33,5.4,5.3,5.3,43304,0
2011-03-03,5.33,5.37,5.23,5.24,46689,0
2011-03-04,5.25,5.27,5.2,5.23,31477,0
2011-03-07,5.21,5.26,5.1,5.11,38891,0
2011-03-08,5.11,5.18,5.1,5.14,39893,0
2011-03-09,5.15,5.32,5.15,5.28,96057,0
2011-03-10,5.23,5.23,5.1,5.11,53281,0
2011-03-11,5.1,5.14,5.07,5.1,22736,0
2011-03-14,5.08,5.15,4.94,5,78319,0
2011-03-15,4.95,4.95,4.7,4.71,106011,0
2011-03-16,4.71,4.74,4.66,4.7,85009,0
2011-03-17,4.66,4.7,4.48,4.69,159110,0
2011-03-18,4.69,4.81,4.6,4.75,81976,0
2011-03-21,4.75,4.83,4.64,4.66,78480,0
2011-03-22,4.67,4.7,4.63,4.63,70249,0
2011-03-23,4.68,4.74,4.65,4.71,56203,0
2011-03-24,4.75,5,4.75,4.9,332432,0
2011-03-25,4.58,4.72,4.36,4.56,217783,0
2011-03-28,4.59,4.59,4.4,4.43,67492,0
2011-03-29,4.44,4.47,4.35,4.37,92888,0
2011-03-30,4.39,4.4,4.37,4.37,100093,0
2011-03-31,4.37,4.55,4.32,4.55,150068,0
2011-04-01,4.53,4.55,4.22,4.37,108884,0
2011-04-04,4.36,4.48,4.33,4.39,36594,0
2011-04-05,4.36,4.39,4.3,4.3,26450,0
2011-04-06,4.37,4.44,4.3,4.42,29404,0
2011-04-07,4.4,4.46,4.35,4.44,38610,0
2011-04-08,4.44,4.48,4.39,4.46,58207,0
2011-04-11,4.46,5.23,4.46,5.06,290530,0
2011-04-12,5.02,5.02,4.79,4.82,60287,0
2011-04-13,4.86,4.86,4.52,4.55,96731,0
2011-04-14,4.55,5.05,4.55,4.98,224966,0
2011-04-15,4.98,5,4.78,4.82,99796,0
2011-04-18,4.82,5.09,4.67,4.94,83628,0
2011-04-19,4.98,5.42,4.79,5.27,240463,0
2011-04-20,5.35,5.54,5.05,5.07,187526,0
2011-04-21,5.12,5.55,5.05,5.41,320743,0
2011-04-25,5.46,6.39,5.42,6.05,1570270,0
2011-04-26,6.01,6.17,5.77,5.88,464935,0
2011-04-27,5.88,5.91,5.6,5.74,210558,0
2011-04-28,5.72,5.9,5.62,5.72,149612,0
2011-04-29,5.74,6,5.6,5.6,210318,0
2011-05-02,5.65,5.71,5.45,5.52,136733,0
2011-05-03,5.45,5.52,5.16,5.25,161469,0
2011-05-04,5.25,5.28,5,5.18,114768,0
2011-05-05,5.17,5.28,5.08,5.18,66277,0
2011-05-06,5.21,5.3,5.09,5.15,86803,0
2011-05-09,5.15,5.25,5.12,5.22,36858,0
2011-05-10,5.24,5.27,5.08,5.18,107398,0
2011-05-11,5.18,5.26,5.04,5.05,80780,0
2011-05-12,5.03,5.06,4.98,5.01,90129,0
2011-05-13,4.94,5.05,4.94,5.05,33243,0
2011-05-16,5.05,5.16,4.79,4.81,93890,0
2011-05-17,4.78,4.88,4.75,4.8,57742,0
2011-05-18,4.75,4.95,4.75,4.91,67830,0
2011-05-19,4.86,4.94,4.86,4.91,50746,0
2011-05-20,4.9,4.92,4.86,4.89,29620,0
2011-05-23,4.87,4.87,4.66,4.75,75041,0
2011-05-24,4.75,4.79,4.7,4.77,25839,0
2011-05-25,4.79,4.79,4.66,4.71,55019,0
2011-05-26,4.71,4.8,4.66,4.72,36668,0
2011-05-27,4.74,4.76,4.67,4.74,31699,0
2011-05-31,4.75,4.81,4.7,4.76,32074,0
2011-06-01,4.75,4.76,4.64,4.66,59355,0
2011-06-02,4.66,4.66,4.54,4.59,70321,0
2011-06-03,4.55,4.57,4.48,4.49,35065,0
2011-06-06,4.48,4.48,4.11,4.19,93905,0
2011-06-07,4.09,4.18,3.96,4.15,84192,0
2011-06-08,4.1,4.1,3.87,3.89,83710,0
2011-06-09,3.82,3.85,3.65,3.85,177585,0
2011-06-10,3.86,4.02,3.83,3.9,64151,0
2011-06-13,3.92,4,3.87,3.98,80817,0
2011-06-14,4,4.27,3.95,4.14,112324,0
2011-06-15,4.14,4.29,4.09,4.12,94896,0
2011-06-16,4.1,4.11,3.87,3.96,89415,0
2011-06-17,3.74,3.76,3.02,3.02,489162,0
2011-06-20,3,3.35,2.75,3.19,329102,0
2011-06-21,3.19,3.43,3.19,3.38,110362,0
2011-06-22,3.41,3.41,3.24,3.29,49970,0
2011-06-23,3.25,3.26,3.19,3.24,69052,0
2011-06-24,3.28,3.31,3.23,3.24,30430,0
2011-06-27,3.27,3.3,3.21,3.22,9525,0
2011-06-28,3.25,3.38,3.24,3.33,58306,0
2011-06-29,3.39,3.58,3.28,3.33,174559,0
2011-06-30,3.49,3.6,3.35,3.59,169441,0
2011-07-01,3.56,3.62,3.41,3.43,119734,0
2011-07-05,3.45,3.47,3.3,3.3,42999,0
2011-07-06,3.44,3.56,3.31,3.45,52043,0
2011-07-07,3.45,3.65,3.45,3.58,77963,0
2011-07-08,3.39,3.5,3.36,3.45,86586,0
2011-07-11,3.33,3.44,3.21,3.33,44025,0
2011-07-12,3.1,3.22,3.08,3.16,84597,0
2011-07-13,3.16,3.47,3.16,3.37,108452,0
2011-07-14,3.4,3.53,3.4,3.5,192767,0
2011-07-15,3.5,3.57,3.47,3.49,55855,0
2011-07-18,3.49,3.49,3.3,3.41,60924,0
2011-07-19,3.36,3.42,3.36,3.38,24865,0
2011-07-20,3.4,3.44,3.36,3.39,20458,0
2011-07-21,3.35,3.38,3.31,3.33,44161,0
2011-07-22,3.35,3.38,3.3,3.34,85220,0
2011-07-25,3.35,3.37,3.33,3.35,58615,0
2011-07-26,3.3,3.35,3.27,3.34,36330,0
2011-07-27,3.3,3.3,3.15,3.17,55862,0
2011-07-28,3.17,3.25,3.15,3.19,64504,0
2011-07-29,3.15,3.22,3.15,3.2,15629,0
2011-08-01,3.25,3.32,3.18,3.19,10097,0
2011-08-02,3.19,3.19,3.05,3.08,19149,0
2011-08-03,3.06,3.06,3,3.02,29670,0
2011-08-04,3.04,3.04,2.88,2.91,33978,0
2011-08-05,2.91,2.93,2.68,2.71,108004,0
2011-08-08,2.48,2.6,2.35,2.4,183228,0
2011-08-09,2.43,2.68,2.43,2.62,91516,0
2011-08-10,2.56,2.81,2.44,2.79,82417,0
2011-08-11,2.81,3.11,2.76,3.03,69715,0
2011-08-12,3.05,3.08,3,3.04,36141,0
2011-08-15,3.08,3.11,3,3.06,18732,0
2011-08-16,3.05,3.05,2.96,2.99,23314,0
2011-08-17,2.95,3.02,2.84,2.84,19745,0
2011-08-18,2.79,2.85,2.64,2.78,63294,0
2011-08-19,2.78,2.96,2.76,2.89,9388,0
2011-08-22,2.96,2.96,2.78,2.78,41083,0
2011-08-23,2.79,2.93,2.78,2.9,20743,0
2011-08-24,2.92,2.93,2.79,2.81,17385,0
2011-08-25,2.87,2.87,2.68,2.69,15786,0
2011-08-26,2.64,2.73,2.5,2.66,34410,0
2011-08-29,2.74,2.85,2.72,2.85,26764,0
2011-08-30,2.8,2.85,2.76,2.82,35247,0
2011-08-31,2.95,2.95,2.75,2.78,44400,0
2011-09-01,2.78,2.79,2.72,2.77,7443,0
2011-09-02,2.78,2.78,2.66,2.66,9430,0
2011-09-06,2.53,2.72,2.53,2.65,41609,0
2011-09-07,2.69,2.76,2.64,2.72,17525,0
2011-09-08,2.73,2.75,2.63,2.64,6150,0
2011-09-09,2.66,2.66,2.53,2.53,16907,0
2011-09-12,2.52,2.6,2.52,2.57,7818,0
2011-09-13,2.6,2.82,2.52,2.59,12673,0
2011-09-14,2.55,2.62,2.55,2.56,13517,0
2011-09-15,2.58,2.63,2.5,2.6,10780,0
2011-09-16,2.55,2.81,2.4,2.79,56500,0
2011-09-19,2.72,2.72,2.6,2.68,21588,0
2011-09-20,2.66,2.66,2.5,2.57,12589,0
2011-09-21,2.55,2.55,2.5,2.5,8691,0
2011-09-22,2.41,2.45,2.31,2.45,37626,0
2011-09-23,2.45,2.6,2.44,2.48,31166,0
2011-09-26,2.49,2.49,2.21,2.31,27039,0
2011-09-27,2.25,2.25,2.02,2.17,69336,0
2011-09-28,2.2,2.22,2.16,2.16,10138,0
2011-09-29,2.2,2.2,2.02,2.1,32951,0
2011-09-30,2.05,2.06,1.9,1.98,82811,0
2011-10-03,1.84,1.92,1.75,1.81,55870,0
2011-10-04,1.83,1.83,1.71,1.75,65788,0
2011-10-05,1.76,1.85,1.75,1.81,21060,0
2011-10-06,1.82,1.95,1.73,1.77,69302,0
2011-10-07,1.79,1.95,1.76,1.8,17300,0
2011-10-10,1.8,1.89,1.7,1.7,28582,0
2011-10-11,1.74,1.92,1.71,1.85,22582,0
2011-10-12,1.92,2.11,1.8,1.95,106343,0
2011-10-13,1.88,1.99,1.86,1.94,17500,0
2011-10-14,1.97,1.99,1.75,1.75,75106,0
2011-10-17,1.77,1.8,1.73,1.75,25696,0
2011-10-18,1.74,1.98,1.74,1.79,24467,0
2011-10-19,1.8,1.83,1.74,1.75,20885,0
2011-10-20,1.75,1.82,1.71,1.75,33276,0
2011-10-21,1.76,1.8,1.7,1.73,56480,0
2011-10-24,1.74,2.23,1.7,2.15,358598,0
2011-10-25,2.1,2.1,1.91,1.96,63468,0
2011-10-26,1.98,2.15,1.91,1.91,21740,0
2011-10-27,2,2.05,1.95,2.05,62830,0
2011-10-28,2,2.06,2,2.05,63800,0
2011-10-31,2,2.05,1.98,2.05,37196,0
2011-11-01,1.97,2,1.9,1.95,26400,0
2011-11-02,1.95,2.01,1.92,1.93,41436,0
2011-11-03,1.95,2.14,1.94,2.13,106434,0
2011-11-04,2.13,2.13,1.98,2.01,26630,0
2011-11-07,2.01,2.01,1.95,1.96,12347,0
2011-11-08,1.96,2.03,1.96,2,7969,0
2011-11-09,1.98,1.99,1.93,1.96,20207,0
2011-11-10,1.92,1.99,1.88,1.9,18074,0
2011-11-11,1.9,1.96,1.85,1.88,23931,0
2011-11-14,1.9,1.9,1.83,1.84,22157,0
2011-11-15,1.85,1.86,1.79,1.83,74683,0
2011-11-16,1.78,2.09,1.76,2,606765,0
2011-11-17,2.01,2.03,1.91,1.94,43689,0
2011-11-18,1.93,1.98,1.91,1.95,24427,0
2011-11-21,1.98,2,1.91,1.92,58733,0
2011-11-22,1.99,1.99,1.93,1.99,28989,0
2011-11-23,1.94,1.94,1.75,1.83,43014,0
2011-11-25,1.79,1.88,1.72,1.77,29463,0
2011-11-28,1.82,1.88,1.75,1.81,84292,0
2011-11-29,1.82,1.97,1.82,1.95,62888,0
2011-11-30,1.94,2.02,1.91,1.98,88444,0
2011-12-01,1.93,2,1.85,1.94,69630,0
2011-12-02,2,2.03,1.96,2,40295,0
2011-12-05,2,2.03,1.85,1.96,34494,0
2011-12-06,1.88,1.9,1.82,1.83,65866,0
2011-12-07,1.85,1.88,1.83,1.86,10260,0
2011-12-08,1.84,1.88,1.8,1.88,15366,0
2011-12-09,1.82,1.9,1.8,1.83,43986,0
2011-12-12,1.8,1.88,1.78,1.88,31568,0
2011-12-13,1.85,1.89,1.78,1.8,94332,0
2011-12-14,1.83,1.84,1.7,1.7,77893,0
2011-12-15,1.74,1.91,1.7,1.72,87397,0
2011-12-16,1.75,1.76,1.73,1.74,53936,0
2011-12-19,1.75,1.76,1.7,1.7,38759,0
2011-12-20,1.7,1.74,1.7,1.7,44156,0
2011-12-21,1.72,1.75,1.72,1.75,8028,0
2011-12-22,1.72,1.75,1.7,1.71,45003,0
2011-12-23,1.71,1.72,1.62,1.68,67146,0
2011-12-27,1.65,1.69,1.61,1.64,77022,0
2011-12-28,1.62,1.62,1.51,1.51,110639,0
2011-12-29,1.51,1.51,1.45,1.49,117232,0
2011-12-30,1.46,1.7,1.43,1.62,264140,0
2012-01-03,1.56,1.69,1.56,1.69,42596,0
2012-01-04,1.65,1.7,1.65,1.69,7259,0
2012-01-05,1.7,1.7,1.64,1.65,44025,0
2012-01-06,1.63,1.65,1.59,1.64,27881,0
2012-01-09,1.6,1.74,1.6,1.7,114372,0
2012-01-10,1.69,1.85,1.68,1.85,281516,0
2012-01-11,1.83,2.03,1.8,2,373172,0
2012-01-12,2.03,2.05,1.91,1.96,100524,0
2012-01-13,1.92,1.92,1.78,1.82,38560,0
2012-01-17,1.87,1.94,1.86,1.93,114050,0
2012-01-18,1.9,1.96,1.87,1.88,44951,0
2012-01-19,1.9,2.05,1.9,2,190390,0
2012-01-20,1.98,2.09,1.94,2,111408,0
2012-01-23,2.04,2.24,1.98,2.19,181545,0
2012-01-24,2.16,2.25,2.11,2.2,59119,0
2012-01-25,2.2,2.22,2.08,2.16,130798,0
2012-01-26,2.14,2.14,2.06,2.1,65723,0
2012-01-27,2.09,2.3,2.09,2.3,73872,0
2012-01-30,2.33,2.33,2.15,2.17,39636,0
2012-01-31,2.14,2.21,2.08,2.17,36130,0
2012-02-01,2.15,2.25,2.12,2.25,33928,0
2012-02-02,2.28,2.44,2.28,2.37,31314,0
2012-02-03,2.4,2.4,2.18,2.24,74865,0
2012-02-06,2.2,2.2,1.79,2.02,168260,0
2012-02-07,2.13,2.15,2.02,2.15,93510,0
2012-02-08,2.15,2.23,2.06,2.1,139375,0
2012-02-09,2.11,2.15,2.09,2.14,42255,0
2012-02-10,2.1,2.19,2.1,2.15,26063,0
2012-02-13,2.14,2.17,2.12,2.17,24307,0
2012-02-14,2.14,2.18,2.12,2.13,24340,0
2012-02-15,2.16,2.22,2.14,2.14,14600,0
2012-02-16,2.12,2.15,2.12,2.15,8700,0
2012-02-17,2.13,2.14,2.07,2.07,19604,0
2012-02-21,2.08,2.16,2.08,2.15,25214,0
2012-02-22,2.16,2.18,2.15,2.15,8206,0
2012-02-23,2.13,2.41,2.13,2.4,117765,0
2012-02-24,2.42,2.51,2.36,2.4,40313,0
2012-02-27,2.42,2.72,2.41,2.72,235501,0
2012-02-28,2.69,2.88,2.69,2.85,207970,0
2012-02-29,2.84,2.88,2.66,2.87,100485,0
2012-03-01,2.9,2.91,2.75,2.76,55378,0
2012-03-02,2.75,2.75,2.62,2.64,94779,0
2012-03-05,2.63,2.71,2.61,2.61,82248,0
2012-03-06,2.6,2.65,2.55,2.55,106024,0
2012-03-07,2.55,2.62,2.54,2.55,34756,0
2012-03-08,2.59,2.6,2.56,2.58,19000,0
2012-03-09,2.56,2.74,2.56,2.62,40088,0
2012-03-12,2.66,2.68,2.62,2.62,22349,0
2012-03-13,2.62,2.66,2.58,2.58,37060,0
2012-03-14,2.59,2.63,2.55,2.59,44435,0
2012-03-15,2.62,2.75,2.57,2.72,47510,0
2012-03-16,2.72,2.78,2.71,2.77,56586,0
2012-03-19,2.78,2.78,2.62,2.62,40920,0
2012-03-20,2.58,2.62,2.55,2.55,46214,0
2012-03-21,2.56,2.62,2.55,2.55,18011,0
2012-03-22,2.59,2.64,2.5,2.52,54746,0
2012-03-23,2.55,2.64,2.52,2.64,60976,0
2012-03-26,2.57,2.64,2.5,2.6,25701,0
2012-03-27,2.56,2.6,2.52,2.57,18196,0
2012-03-28,2.52,2.57,2.46,2.51,105018,0
2012-03-29,2.47,2.47,2.4,2.44,102922,0
2012-03-30,2.4,2.41,2.27,2.34,107569,0
2012-04-02,2.29,2.29,2.08,2.17,99983,0
2012-04-03,2.12,2.13,2.06,2.12,27934,0
2012-04-04,2.13,2.13,2.01,2.03,29099,0
2012-04-05,2.08,2.62,2.08,2.38,311754,0
2012-04-09,2.28,2.28,2.1,2.14,72997,0
2012-04-10,2.13,2.18,2.08,2.13,25846,0
2012-04-11,2.13,2.16,2.11,2.11,11790,0
2012-04-12,2.15,2.33,2.15,2.25,84912,0
2012-04-13,2.21,2.28,2.12,2.22,36750,0
2012-04-16,2.22,2.22,2.15,2.19,62912,0
2012-04-17,2.05,2.1,1.81,1.96,328245,0
2012-04-18,1.99,2.02,1.92,2.02,42486,0
2012-04-19,1.96,2.08,1.9,2.02,54091,0
2012-04-20,2.06,2.08,1.98,2.01,26260,0
2012-04-23,1.99,1.99,1.92,1.96,8353,0
2012-04-24,1.99,1.99,1.92,1.95,10395,0
2012-04-25,1.94,1.98,1.93,1.95,13751,0
2012-04-26,1.95,1.98,1.94,1.94,14861,0
2012-04-27,1.97,1.97,1.94,1.94,6250,0
2012-04-30,1.94,2.08,1.94,2.08,46149,0
2012-05-01,2.05,2.05,1.94,1.94,38450,0
2012-05-02,1.96,2,1.93,1.93,18661,0
2012-05-03,1.97,1.97,1.84,1.87,14200,0
2012-05-04,1.86,1.9,1.84,1.88,9600,0
2012-05-07,1.85,1.92,1.85,1.9,12575,0
2012-05-08,1.87,1.89,1.8,1.8,38360,0
2012-05-09,1.8,1.86,1.8,1.8,9548,0
2012-05-10,1.8,1.83,1.67,1.67,11300,0
2012-05-11,1.73,1.73,1.62,1.68,16610,0
2012-05-14,1.63,1.68,1.6,1.6,11779,0
2012-05-15,1.6,1.62,1.52,1.54,11503,0
2012-05-16,1.54,1.54,1.5,1.54,2294,0
2012-05-17,1.54,1.56,1.54,1.56,13254,0
2012-05-18,1.58,1.7,1.58,1.65,17833,0
2012-05-21,1.64,1.66,1.52,1.61,20928,0
2012-05-22,1.6,1.61,1.6,1.61,13647,0
2012-05-23,1.58,1.77,1.56,1.62,42608,0
2012-05-24,1.62,1.65,1.62,1.63,4154,0
2012-05-25,1.65,1.66,1.62,1.66,4222,0
2012-05-29,1.68,1.68,1.63,1.63,6550,0
2012-05-30,1.64,1.64,1.63,1.64,2100,0
2012-05-31,1.58,1.6345,1.51,1.51,44870,0
2012-06-01,1.51,1.51,1.47,1.5,3200,0
2012-06-04,1.49,1.49,1.45,1.46,6177,0
2012-06-05,1.46,1.46,1.39,1.41,4173,0
2012-06-06,1.45,1.52,1.45,1.52,6900,0
2012-06-07,1.54,1.54,1.45,1.45,11100,0
2012-06-08,1.43,1.51,1.43,1.51,3200,0
2012-06-11,1.48,1.48,1.45,1.45,2794,0
2012-06-12,1.45,1.48,1.43,1.43,6005,0
2012-06-13,1.43,1.45,1.39,1.4,7240,0
2012-06-14,1.38,1.39,1.3,1.3,19093,0
2012-06-15,1.3,1.37,1.18,1.21,66766,0
2012-06-18,1.63,1.73,1.31,1.36,643434,0
2012-06-19,1.34,1.45,1.34,1.37,80284,0
2012-06-20,1.38,1.46,1.35,1.44,48350,0
2012-06-21,1.43,1.43,1.37,1.38,19060,0
2012-06-22,1.42,1.49,1.37,1.4,62457,0
2012-06-25,1.4,1.44,1.37,1.39,8009,0
2012-06-26,1.37,1.56,1.37,1.42,68817,0
2012-06-27,1.42,1.48,1.4,1.44,24765,0
2012-06-28,1.29,1.41,1.28,1.39,33767,0
2012-06-29,1.37,1.42,1.37,1.37,19004,0
2012-07-02,1.36,1.43,1.36,1.4,50620,0
2012-07-03,1.41,1.5,1.38,1.43,26658,0
2012-07-05,1.42,1.45,1.39,1.4,23117,0
2012-07-06,1.4,1.51,1.37,1.47,41935,0
2012-07-09,1.45,1.48,1.42,1.43,6840,0
2012-07-10,1.47,1.48,1.38,1.41,7535,0
2012-07-11,1.4,1.45,1.38,1.44,6800,0
2012-07-12,1.44,1.65,1.44,1.56,46612,0
2012-07-13,1.61,1.68,1.57,1.58,48200,0
2012-07-16,1.52,1.6,1.5,1.54,9000,0
2012-07-17,1.55,1.55,1.41,1.43,16666,0
2012-07-18,1.47,1.52,1.44,1.44,22500,0
2012-07-19,1.44,1.47,1.43,1.43,9200,0
2012-07-20,1.42,1.46,1.4,1.43,28248,0
2012-07-23,1.41,1.41,1.24,1.3,83331,0
2012-07-24,1.28,1.38,1.25,1.25,52548,0
2012-07-25,1.29,1.35,1.28,1.28,24618,0
2012-07-26,1.3,1.3,1.22,1.22,13070,0
2012-07-27,1.2301,1.2999,1.22,1.22,32244,0
2012-07-30,1.22,1.23,1.12,1.17,91859,0
2012-07-31,1.17,1.3,1.17,1.24,33859,0
2012-08-01,1.25,1.25,1.16,1.22,24697,0
2012-08-02,1.18,1.19,1.1,1.16,16195,0
2012-08-03,1.19,1.232,1.19,1.232,15544,0
2012-08-06,1.2,1.24,1.19,1.24,29126,0
2012-08-07,1.22,1.24,1.19,1.19,22469,0
2012-08-08,1.22,1.22,1.2,1.2,3500,0
2012-08-09,1.2299,1.24,1.2299,1.24,3640,0
2012-08-10,1.23,1.25,1.1801,1.24,11200,0
2012-08-13,1.2,1.3,1.2,1.3,9164,0
2012-08-14,1.3,1.31,1.27,1.2705,5400,0
2012-08-15,1.3,1.32,1.2501,1.2501,15406,0
2012-08-16,1.24,1.31,1.24,1.3,3760,0
2012-08-17,1.267,1.31,1.261,1.2811,2587,0
2012-08-20,1.3,1.31,1.2701,1.2701,12400,0
2012-08-21,1.27,1.27,1.2,1.25,4134,0
2012-08-22,1.22,1.25,1.19,1.19,10544,0
2012-08-23,1.19,1.2099,1.1715,1.1715,8600,0
2012-08-24,1.19,1.24,1.1899,1.2,8799,0
2012-08-27,1.21,1.24,1.2,1.24,4646,0
2012-08-28,1.24,1.24,1.19,1.19,880,0
2012-08-29,1.2,1.22,1.17,1.22,11246,0
2012-08-30,1.22,1.26,1.21,1.21,12570,0
2012-08-31,1.19,1.19,1.02,1.05,107089,0
2012-09-04,1.11,1.13,1.07,1.12,11284,0
2012-09-05,1.06,1.16,1.06,1.1,7949,0
2012-09-06,1.15,1.15,1.0992,1.1,16281,0
2012-09-07,1.1,1.2,1.1,1.2,35954,0
2012-09-10,1.17,1.2,1.17,1.19,10300,0
2012-09-11,1.1901,1.3,1.1901,1.2799,18468,0
2012-09-12,1.264,1.278,1.2,1.27,4329,0
2012-09-13,1.27,1.27,1.25,1.27,26009,0
2012-09-14,1.2,1.34,1.2,1.3,138519,0
2012-09-17,1.3,1.31,1.22,1.22,17500,0
2012-09-18,1.22,1.22,1.15,1.17,54247,0
2012-09-19,1.15,1.2,1.15,1.17,23601,0
2012-09-20,1.17,1.29,1.17,1.27,21060,0
2012-09-21,1.27,1.27,1.21,1.21,6538,0
2012-09-24,1.21,1.24,1.2,1.24,2850,0
2012-09-25,1.21,1.24,1.17,1.18,11088,0
2012-09-26,1.17,1.23,1.17,1.23,5462,0
2012-09-27,1.22,1.26,1.19,1.26,9500,0
2012-09-28,1.25,1.27,1.25,1.27,5690,0
2012-10-01,1.23,1.27,1.17,1.23,11037,0
2012-10-02,1.23,1.24,1.19,1.2,15206,0
2012-10-03,1.24,1.25,1.15,1.23,2800,0
2012-10-04,1.22,1.32,1.2199,1.25,113646,0
2012-10-05,1.24,1.29,1.2301,1.26,45023,0
2012-10-08,1.19,1.26,1.19,1.255,15610,0
2012-10-09,1.22,1.26,1.21,1.25,15210,0
2012-10-10,1.22,1.27,1.18,1.22,49800,0
2012-10-11,1.22,1.29,1.22,1.29,24442,0
2012-10-12,1.29,1.3,1.28,1.29,22215,0
2012-10-15,1.26,1.3,1.26,1.29,7722,0
2012-10-16,1.2701,1.3,1.2699,1.29,2800,0
2012-10-17,1.25,1.31,1.25,1.27,17188,0
2012-10-18,1.29,1.31,1.25,1.25,11515,0
2012-10-19,1.27,1.28,1.2501,1.26,2500,0
2012-10-22,1.25,1.2525,1.23,1.23,2511,0
2012-10-23,1.23,1.3,1.23,1.28,5987,0
2012-10-24,1.29,1.3,1.25,1.29,28194,0
2012-10-25,1.26,1.31,1.26,1.28,12707,0
2012-10-26,1.26,1.28,1.24,1.24,3568,0
2012-11-01,1.2,1.3,1.2,1.27,4442,0
2012-11-02,1.26,1.29,1.25,1.28,1500,0
2012-11-05,1.25,1.3,1.25,1.29,1700,0
2012-11-06,1.25,1.2899,1.25,1.2544,1653,0
2012-11-07,1.25,1.29,1.25,1.25,10025,0
2012-11-08,1.29,1.29,1.22,1.23,6400,0
2012-11-09,1.22,1.25,1.1,1.24,89386,0
2012-11-12,1.21,1.25,1.15,1.19,12399,0
2012-11-13,1.2,1.23,1.18,1.2,10100,0
2012-11-14,1.2,1.25,1.15,1.186,12520,0
2012-11-15,1.18,1.18,1.1,1.12,7475,0
2012-11-16,1.13,1.2,1.05,1.2,32600,0
2012-11-19,1.16,1.19,1.0989,1.13,8640,0
2012-11-20,1.15,1.18,1.12,1.17,15699,0
2012-11-21,1.14,1.18,1.12,1.17,14200,0
2012-11-23,1.17,1.18,1.1,1.1,1174,0
2012-11-26,1.12,1.13,1.1,1.12,5100,0
2012-11-27,1.13,1.15,1.13,1.15,1700,0
2012-11-28,1.13,1.13,1.07,1.0701,4520,0
2012-11-29,1.1199,1.13,1.1199,1.13,13728,0
2012-11-30,1.09,1.15,1.09,1.15,7990,0
2012-12-03,1.13,1.13,1.1,1.1,700,0
2012-12-04,1.1001,1.1301,1.06,1.08,18265,0
2012-12-05,1.06,1.15,1.04,1.1,88015,0
2012-12-06,1.1,1.14,1.04,1.05,20289,0
2012-12-07,1.08,1.09,1.05,1.08,4454,0
2012-12-10,1.05,1.12,1.04,1.09,7738,0
2012-12-11,1.08,1.1101,1.08,1.1,18487,0
2012-12-12,1.1299,1.2,1.1299,1.1701,92396,0
2012-12-13,1.14,1.15,1.14,1.14,21053,0
2012-12-14,1.12,1.25,1.1,1.2,52197,0
2012-12-17,1.21,1.25,1.15,1.16,25510,0
2012-12-18,1.16,1.16,1.1,1.1222,24886,0
2012-12-19,1.12,1.15,1.1,1.11,118480,0
2012-12-20,1.12,1.12,1.1,1.1,44288,0
2012-12-21,1.08,1.1001,1.08,1.1,13043,0
2012-12-24,1.08,1.12,1.08,1.08,10804,0
2012-12-26,1.1003,1.1003,1.09,1.1,4891,0
2012-12-27,1.0901,1.1199,1.08,1.1199,12816,0
2012-12-28,1.11,1.13,1.08,1.08,23475,0
2012-12-31,1.09,1.15,1.08,1.14,60352,0
2013-01-02,1.17,1.25,1.16,1.25,66450,0
2013-01-03,1.2101,1.25,1.2099,1.23,14941,0
2013-01-04,1.25,1.29,1.16,1.27,69330,0
2013-01-07,1.27,1.49,1.25,1.47,165458,0
2013-01-08,1.5,1.5,1.41,1.45,59870,0
2013-01-09,1.42,1.4914,1.42,1.48,45037,0
2013-01-10,1.45,1.49,1.41,1.48,27775,0
2013-01-11,1.45,1.51,1.45,1.49,36905,0
2013-01-14,1.4901,1.55,1.49,1.49,60775,0
2013-01-15,1.55,1.5893,1.55,1.58,51100,0
2013-01-16,1.57,1.6,1.53,1.6,40690,0
2013-01-17,1.6,1.6,1.51,1.5139,39695,0
2013-01-18,1.51,1.53,1.51,1.5201,22930,0
2013-01-22,1.5599,1.5599,1.49,1.53,27327,0
2013-01-23,1.54,1.55,1.5,1.55,12118,0
2013-01-24,1.51,1.55,1.501,1.55,5423,0
2013-01-25,1.55,1.56,1.5,1.55,19650,0
2013-01-28,1.5,1.56,1.5,1.56,21400,0
2013-01-29,1.53,1.53,1.5,1.5,11393,0
2013-01-30,1.5,1.5001,1.48,1.48,9550,0
2013-01-31,1.47,1.5,1.45,1.5,15549,0
2013-02-01,1.46,1.54,1.37,1.44,7422,0
2013-02-04,1.44,1.5098,1.44,1.46,14190,0
2013-02-05,1.46,1.46,1.31,1.36,55960,0
2013-02-06,1.38,1.4,1.38,1.38,11600,0
2013-02-07,1.39,1.39,1.38,1.38,5070,0
2013-02-08,1.34,1.4,1.34,1.4,6975,0
2013-02-11,1.34,1.39,1.34,1.39,7614,0
2013-02-12,1.36,1.4,1.33,1.33,22956,0
2013-02-13,1.32,1.4,1.32,1.4,26682,0
2013-02-14,1.3636,1.41,1.3636,1.41,4641,0
2013-02-15,1.4,1.42,1.36,1.36,5806,0
2013-02-19,1.34,1.3799,1.33,1.34,18724,0
2013-02-20,1.3301,1.34,1.32,1.3298,5445,0
2013-02-21,1.35,1.39,1.35,1.39,32463,0
2013-02-22,1.35,1.38,1.35,1.38,19212,0
2013-02-25,1.49,1.49,1.39,1.442,42695,0
2013-02-26,1.43,1.5,1.3938,1.43,31924,0
2013-02-27,1.44,1.48,1.44,1.48,3100,0
2013-02-28,1.5,1.5,1.46,1.46,6900,0
2013-03-01,1.45,1.45,1.43,1.44,8279,0
2013-03-04,1.4301,1.431,1.372,1.372,14608,0
2013-03-05,1.4199,1.42,1.35,1.3501,14233,0
2013-03-06,1.35,1.38,1.35,1.35,15561,0
2013-03-07,1.39,1.4,1.36,1.36,3177,0
2013-03-08,1.36,1.4,1.36,1.36,2745,0
2013-03-11,1.36,1.41,1.35,1.38,7900,0
2013-03-12,1.37,1.372,1.36,1.366,2450,0
2013-03-13,1.38,1.38,1.38,1.38,1500,0
2013-03-14,1.37,1.39,1.3499,1.35,33511,0
2013-03-15,1.356,1.374,1.32,1.32,22152,0
2013-03-18,1.35,1.3699,1.35,1.35,3983,0
2013-03-19,1.35,1.37,1.31,1.37,17429,0
2013-03-20,1.35,1.3501,1.32,1.32,10183,0
2013-03-21,1.35,1.35,1.35,1.35,1125,0
2013-03-22,1.35,1.35,1.35,1.35,3400,0
2013-03-25,1.35,1.43,1.35,1.36,3461,0
2013-03-26,1.35,1.3501,1.35,1.3501,9399,0
2013-03-27,1.31,1.3501,1.31,1.35,11552,0
2013-03-28,1.35,1.36,1.3499,1.35,28000,0
2013-04-01,1.35,1.36,1.33,1.3301,12500,0
2013-04-02,1.35,1.36,1.31,1.36,6850,0
2013-04-03,1.35,1.37,1.32,1.37,26230,0
2013-04-04,1.33,1.37,1.33,1.35,12014,0
2013-04-05,1.35,1.36,1.32,1.335,24310,0
2013-04-08,1.37,1.3702,1.35,1.3501,2817,0
2013-04-09,1.35,1.38,1.35,1.35,23556,0
2013-04-10,1.32,1.4,1.32,1.3501,22410,0
2013-04-11,1.35,1.39,1.35,1.36,5750,0
2013-04-12,1.25,1.3501,1.25,1.35,70930,0
2013-04-15,1.3399,1.351,1.24,1.285,39652,0
2013-04-16,1.31,1.37,1.26,1.34,54338,0
2013-04-17,1.33,1.3499,1.31,1.3201,7554,0
2013-04-18,1.35,1.3599,1.32,1.35,11575,0
2013-04-19,1.36,1.46,1.35,1.46,22884,0
2013-04-22,1.38,1.38,1.31,1.3301,2600,0
2013-04-23,1.3699,1.37,1.36,1.3699,1800,0
2013-04-24,1.3699,1.37,1.35,1.3699,26550,0
2013-04-25,1.37,1.37,1.33,1.35,11410,0
2013-04-26,1.3301,1.3301,1.32,1.32,1200,0
2013-04-29,1.35,1.38,1.32,1.32,42580,0
2013-04-30,1.34,1.45,1.34,1.36,45854,0
2013-05-01,1.35,1.38,1.35,1.35,2439,0
2013-05-02,1.36,1.36,1.3,1.3,3146,0
2013-05-03,1.33,1.33,1.28,1.28,2180,0
2013-05-06,1.27,1.31,1.25,1.25,11177,0
2013-05-07,1.3,1.33,1.2899,1.32,19914,0
2013-05-08,1.34,1.35,1.3101,1.32,5277,0
2013-05-10,1.35,1.35,1.31,1.3131,8767,0
2013-05-13,1.3101,1.3101,1.3101,1.3101,500,0
2013-05-14,1.31,1.34,1.31,1.3399,20872,0
2013-05-15,1.3462,1.36,1.3351,1.36,10018,0
2013-05-16,1.39,1.4,1.34,1.34,34552,0
2013-05-17,1.35,1.4,1.35,1.4,145334,0
2013-05-20,1.33,1.41,1.33,1.41,45124,0
2013-05-21,1.4,1.43,1.37,1.42,72350,0
2013-05-22,1.4,1.44,1.4,1.43,12580,0
2013-05-23,1.4,1.74,1.4,1.62,104893,0
2013-05-24,1.62,1.62,1.52,1.54,12671,0
2013-05-28,1.6,1.6,1.43,1.53,28704,0
2013-05-29,1.49,1.55,1.47,1.54,10183,0
2013-05-30,1.54,1.54,1.49,1.54,1976,0
2013-05-31,1.52,1.54,1.52,1.52,93740,0
2013-06-03,1.5101,1.54,1.5101,1.54,1900,0
2013-06-04,1.54,1.54,1.52,1.54,48100,0
2013-06-05,1.54,1.54,1.49,1.49,35100,0
2013-06-06,1.544,1.544,1.47,1.47,4700,0
2013-06-07,1.5,1.56,1.4601,1.56,26111,0
2013-06-10,1.56,1.57,1.432,1.46,37673,0
2013-06-11,1.461,1.491,1.45,1.45,45739,0
2013-06-12,1.43,1.48,1.43,1.45,5950,0
2013-06-13,1.44,1.4699,1.43,1.4699,8570,0
2013-06-14,1.43,1.44,1.4,1.41,27692,0
2013-06-17,1.41,1.47,1.41,1.46,14735,0
2013-06-18,1.46,1.46,1.46,1.46,400,0
2013-06-19,1.44,1.45,1.4,1.41,15116,0
2013-06-20,1.4,1.4001,1.32,1.3248,80600,0
2013-06-21,1.3205,1.3399,1.3,1.31,21225,0
2013-06-24,1.3,1.3,1.29,1.29,9675,0
2013-06-25,1.2901,1.31,1.27,1.2755,18691,0
2013-06-26,1.27,1.2701,1.22,1.26,22469,0
2013-06-27,1.25,1.26,1.23,1.257,3175,0
2013-06-28,1.2201,1.25,1.2201,1.25,700,0
2013-07-01,1.25,1.31,1.2499,1.26,12342,0
2013-07-02,1.25,1.26,1.25,1.25,300,0
2013-07-03,1.29,1.3,1.2675,1.2675,581,0
2013-07-05,1.22,1.261,1.22,1.24,9561,0
2013-07-08,1.2301,1.2301,1.15,1.16,39164,0
2013-07-09,1.1445,1.152,1.1445,1.152,1970,0
2013-07-10,1.18,1.23,1.1737,1.1801,13900,0
2013-07-11,1.21,1.3,1.2,1.26,80747,0
2013-07-12,1.25,1.251,1.25,1.25,21585,0
2013-07-16,1.2716,1.2716,1.25,1.251,3228,0
2013-07-17,1.25,1.36,1.25,1.36,50766,0
2013-07-18,1.34,1.34,1.331,1.331,500,0
2013-07-19,1.31,1.37,1.31,1.34,13407,0
2013-07-22,1.31,1.33,1.28,1.29,26844,0
2013-07-23,1.3199,1.3199,1.29,1.29,5200,0
2013-07-24,1.31,1.32,1.28,1.28,13225,0
2013-07-25,1.28,1.32,1.25,1.25,15083,0
2013-07-26,1.26,1.26,1.26,1.26,200,0
2013-07-29,1.28,1.3,1.25,1.2501,6300,0
2013-07-30,1.2564,1.2564,1.25,1.25,866,0
2013-07-31,1.25,1.25,1.245,1.245,12400,0
2013-08-01,1.28,1.3,1.2524,1.3,28310,0
2013-08-02,1.3099,1.31,1.2748,1.3,3899,0
2013-08-05,1.35,1.469,1.32,1.4601,59245,0
2013-08-06,1.46,1.521,1.459,1.46,73180,0
2013-08-07,1.44,1.4799,1.3901,1.41,23252,0
2013-08-08,1.41,1.53,1.33,1.52,60798,0
2013-08-09,1.5099,1.5099,1.4799,1.48,17500,0
2013-08-12,1.48,1.65,1.48,1.65,87376,0
2013-08-13,1.65,2.1,1.62,2,456168,0
2013-08-14,1.99,1.99,1.82,1.88,128273,0
2013-08-15,1.88,1.881,1.8,1.84,123744,0
2013-08-16,1.85,1.88,1.79,1.82,34770,0
2013-08-19,1.8,1.96,1.7,1.84,125140,0
2013-08-20,1.83,1.84,1.7901,1.8055,13009,0
2013-08-21,1.82,1.821,1.67,1.6901,87586,0
2013-08-22,1.69,1.69,1.65,1.65,2410,0
2013-08-23,1.65,1.849,1.631,1.7799,41446,0
2013-08-26,1.76,1.7799,1.69,1.76,11000,0
2013-08-27,1.7,1.72,1.63,1.71,52175,0
2013-08-28,1.7,1.7,1.62,1.67,5450,0
2013-08-29,1.62,1.6485,1.62,1.638,2600,0
2013-08-30,1.621,1.64,1.6103,1.62,13176,0
2013-09-03,1.61,1.62,1.61,1.61,5010,0
2013-09-04,1.66,1.72,1.65,1.72,25300,0
2013-09-05,1.7,1.85,1.7,1.8,85331,0
2013-09-06,1.79,1.86,1.7,1.78,107517,0
2013-09-09,1.78,1.9,1.78,1.8799,65193,0
2013-09-10,1.83,1.831,1.78,1.79,63887,0
2013-09-11,1.82,1.82,1.7801,1.7801,6652,0
2013-09-12,1.82,1.97,1.82,1.8601,65889,0
2013-09-13,1.9,1.95,1.86,1.91,19640,0
2013-09-16,1.88,1.9,1.84,1.84,44864,0
2013-09-17,1.851,1.851,1.84,1.84,400,0
2013-09-18,1.85,1.91,1.83,1.85,27900,0
2013-09-19,1.91,1.91,1.79,1.81,45360,0
2013-09-20,1.87,1.88,1.82,1.82,3400,0
2013-09-23,1.88,1.88,1.846,1.88,14496,0
2013-09-24,1.871,1.871,1.71,1.76,25135,0
2013-09-25,1.77,1.8,1.74,1.78,13500,0
2013-09-26,1.81,1.81,1.81,1.81,400,0
2013-09-27,1.79,1.84,1.78,1.84,1600,0
2013-09-30,1.8,1.86,1.79,1.86,9400,0
2013-10-01,1.84,1.86,1.8,1.81,6500,0
2013-10-02,1.81,1.86,1.81,1.85,19952,0
2013-10-03,1.88,1.94,1.85,1.88,65695,0
2013-10-04,1.91,2.2,1.85,2.2,248044,0
2013-10-07,2.2,3.33,2.19,2.9,765945,0
2013-10-08,3.07,3.1,2.28,2.46,613900,0
2013-10-09,2.55,2.8,2.5,2.59,428200,0
2013-10-10,2.56,2.76,2.56,2.73,348700,0
2013-10-11,2.78,3.08,2.73,2.94,741500,0
2013-10-14,2.9,3.02,2.68,2.74,418100,0
2013-10-15,2.62,3.27,2.5,3.01,1165300,0
2013-10-16,3.29,3.29,2.95,3.09,399500,0
2013-10-17,3.11,3.17,2.85,2.85,187300,0
2013-10-18,2.96,2.99,2.86,2.9,118090,0
2013-10-21,2.9,2.92,2.65,2.8,136500,0
2013-10-22,2.8,2.8,2.55,2.76,360007,0
2013-10-23,2.68,2.71,2.55,2.68,88600,0
2013-10-24,2.72,2.87,2.6,2.71,118877,0
2013-10-25,2.66,2.75,2.51,2.55,227200,0
2013-10-28,2.53,2.57,2.35,2.38,140700,0
2013-10-29,2.38,2.56,2.35,2.5,82900,0
2013-10-30,2.51,2.57,2.42,2.46,21000,0
2013-10-31,2.47,2.6399,2.46,2.51,93006,0
2013-11-01,2.51,2.59,2.48,2.55,58500,0
2013-11-04,2.59,2.59,2.47,2.56,59300,0
2013-11-05,2.52,2.62,2.52,2.57,44200,0
2013-11-06,2.59,2.5918,2.46,2.49,51632,0
2013-11-07,2.48,2.64,2.48,2.59,102174,0
2013-11-08,2.64,2.75,2.62,2.74,87100,0
2013-11-11,2.79,2.82,2.74,2.81,49800,0
2013-11-12,2.8,2.8399,2.72,2.78,88560,0
2013-11-13,2.74,2.76,2.65,2.72,138900,0
2013-11-14,2.72,2.73,2.6,2.65,58970,0
2013-11-15,2.68,2.83,2.68,2.77,104600,0
2013-11-18,2.8,3.56,2.8,3.32,1125000,0
2013-11-19,3.11,3.78,3.05,3.4,1023900,0
2013-11-20,3.21,3.58,3.21,3.34,285904,0
2013-11-21,3.37,3.55,3.3,3.48,119400,0
2013-11-22,3.52,3.77,3.52,3.56,196400,0
2013-11-25,3.51,3.7,3.45,3.53,104100,0
2013-11-26,3.5,3.66,3.48,3.55,97800,0
2013-11-27,3.55,3.6,3.53,3.58,60126,0
2013-11-29,3.68,4.16,3.62,4.03,526234,0
2013-12-02,4.06,4.49,3.91,4.13,541900,0
2013-12-03,4.06,4.5,4.06,4.33,307900,0
2013-12-04,4.35,5.07,4.35,4.71,763082,0
2013-12-05,4.76,5.07,4.64,4.78,418021,0
2013-12-06,4.81,4.9,4.65,4.76,186700,0
2013-12-09,4.87,4.94,4.55,4.63,192700,0
2013-12-10,4.54,4.62,4.15,4.19,411400,0
2013-12-11,4.07,4.14,3.75,3.75,330800,0
2013-12-12,3.75,4.1,3.73,3.98,107200,0
2013-12-13,3.96,4.2,3.95,4.01,77400,0
2013-12-16,4.07,4.07,3.85,3.93,83700,0
2013-12-17,3.86,3.95,3.83,3.89,75000,0
2013-12-18,3.93,4.22,3.93,4.06,87745,0
2013-12-19,4,4.51,4,4.46,253100,0
2013-12-20,4.51,4.6,4.34,4.4,124800,0
2013-12-23,4.48,4.5,4.26,4.3,90600,0
2013-12-24,4.32,4.32,4.25,4.31,27351,0
2013-12-26,4.31,5,4.31,4.98,503900,0
2013-12-27,5,5.55,4.911,5,1003862,0
2013-12-30,5.17,5.59,4.95,5.51,1004500,0
2013-12-31,5.51,6.45,5.3001,6.29,2084191,0
2014-01-02,6.31,6.47,5.4,5.53,1687646,0
2014-01-03,7.01,7.26,6.39,6.51,4217916,0
2014-01-06,6.09,6.61,5.85,6.4,838800,0
2014-01-07,6.43,6.9,6.41,6.55,437200,0
2014-01-08,6.71,6.88,6.41,6.42,272700,0
2014-01-09,6.4,6.54,6.25,6.52,313000,0
2014-01-10,6.53,6.53,6.33,6.41,167200,0
2014-01-13,6.49,6.5,5.9,5.97,519200,0
2014-01-14,5.98,6.2,5.96,6.05,113700,0
2014-01-15,6.17,7.44,5.91,7.18,3093100,0
2014-01-16,7.36,7.36,7.02,7.24,617500,0
2014-01-17,7.3,7.65,7.03,7.06,503900,0
2014-01-21,7.07,7.4,6.82,7.25,597000,0
2014-01-22,7.28,8.17,7.28,8.01,1065617,0
2014-01-23,7.73,8.2,7.3801,7.79,454290,0
2014-01-24,7.75,7.86,7.29,7.34,444500,0
2014-01-27,7.29,7.34,6.75,6.93,567570,0
2014-01-28,6.94,7.5,6.92,7.44,402300,0
2014-01-29,7.32,7.5,6.95,7.25,308100,0
2014-01-30,7.4,7.52,7.27,7.4,245371,0
2014-01-31,7.31,7.43,7.2,7.3,101900,0
2014-02-03,7.34,7.4599,6.8,6.96,385619,0
2014-02-04,7.08,7.12,6.554,7,317349,0
2014-02-05,6.94,7.01,6.55,6.69,237266,0
2014-02-06,6.78,6.93,6.75,6.81,97557,0
2014-02-07,6.85,7,6.7,6.91,155620,0
2014-02-10,6.92,7.35,6.83,7.32,251501,0
2014-02-11,7.36,7.45,6.93,7.06,169020,0
2014-02-12,7.06,7.175,6.96,7.1,63301,0
2014-02-13,7.1,7.4899,7.05,7.3,124494,0
2014-02-14,7.35,7.81,7.296,7.64,639336,0
2014-02-18,7.75,7.8,7.44,7.74,310151,0
2014-02-19,7.75,7.8,7.45,7.53,250061,0
2014-02-20,7.51,7.6,7.3184,7.5,127178,0
2014-02-21,7.51,7.76,7.42,7.52,113706,0
2014-02-24,7.6699,7.6699,6.8,7.03,558063,0
2014-02-25,6.86,7,6,6.47,906956,0
2014-02-26,6.47,6.8,6.401,6.43,195043,0
2014-02-27,6.46,6.75,6.46,6.5,261385,0
2014-02-28,6.55,7.41,6.53,6.69,643573,0
2014-03-03,6.59,6.68,6.44,6.58,212934,0
2014-03-04,6.75,6.98,6.61,6.7,263102,0
2014-03-05,6.91,6.979,6.62,6.81,179676,0
2014-03-06,6.84,6.85,6.67,6.71,92948,0
2014-03-07,6.7597,6.7599,6.48,6.52,189357,0
2014-03-10,6.48,6.48,6.16,6.33,223868,0
2014-03-11,6.32,6.45,6.16,6.24,141064,0
2014-03-12,6.19,6.24,6.07,6.14,105255,0
2014-03-13,6.15,6.388,6.15,6.25,115684,0
2014-03-14,6.2,6.39,6.16,6.21,91416,0
2014-03-17,6.21,6.24,5.15,5.33,604862,0
2014-03-18,5.43,5.71,5.36,5.37,243188,0
2014-03-19,5.42,5.5,5.21,5.22,97936,0
2014-03-20,5.2,5.41,5.0101,5.11,203057,0
2014-03-21,5.2,5.36,5.06,5.34,318467,0
2014-03-24,5.3,5.37,4.91,5.05,315752,0
2014-03-25,5.03,5.23,4.71,4.75,310385,0
2014-03-26,4.76,4.87,4.18,4.21,476900,0
2014-03-27,4.2,4.54,4.121,4.4,257972,0
2014-03-28,4.45,4.62,4.41,4.5,200166,0
2014-03-31,4.52,4.65,4.42,4.57,850364,0
2014-04-01,4.62,5,4.59,4.82,432964,0
2014-04-02,4.8,4.97,4.7,4.9,289698,0
2014-04-03,4.84,5.86,4.77,5.16,1148307,0
2014-04-04,6.24,6.4,4.53,4.79,4974069,0
2014-04-07,4.64,4.73,4.13,4.26,782703,0
2014-04-08,4.31,4.6,4.31,4.35,442772,0
2014-04-09,4.38,4.5,4.12,4.29,612799,0
2014-04-10,4.78,4.9,4.31,4.41,1102679,0
2014-04-11,4.37,4.51,4.16,4.23,356612,0
2014-04-14,4.26,4.351,4.16,4.22,233265,0
2014-04-15,4.25,4.25,3.62,3.86,535893,0
2014-04-16,3.91,4.05,3.78,3.97,267855,0
2014-04-17,3.95,4.09,3.85,4.07,133058,0
2014-04-21,4.08,4.33,4.02,4.22,183645,0
2014-04-22,4.22,4.3299,4.08,4.21,237673,0
2014-04-23,4.18,4.253,3.99,4.04,128269,0
2014-04-24,4.05,4.082,3.83,4,180473,0
2014-04-25,4.02,4.02,3.62,3.8,253995,0
2014-04-28,3.74,3.78,3.5,3.64,172756,0
2014-04-29,3.68,3.69,3.46,3.66,186644,0
2014-04-30,3.68,3.74,3.64,3.72,87900,0
2014-05-01,3.68,3.77,3.5,3.72,112619,0
2014-05-02,3.68,3.72,3.64,3.67,40974,0
2014-05-05,3.63,3.64,3.5,3.54,100932,0
2014-05-06,3.51,3.53,3.18,3.21,237050,0
2014-05-07,3.18,3.22,2.83,2.9,365121,0
2014-05-08,2.89,2.99,2.81,2.81,113687,0
2014-05-09,3.04,3.22,2.86,2.91,350604,0
2014-05-12,2.97,3.01,2.81,2.83,211718,0
2014-05-13,2.82,3.33,2.82,3.21,587495,0
2014-05-14,3.16,3.24,2.93,2.96,365355,0
2014-05-15,2.88,3.07,2.85,2.97,180490,0
2014-05-16,2.95,3,2.832,2.88,114261,0
2014-05-19,2.89,2.99,2.57,2.6,563752,0
2014-05-20,2.52,2.5812,2.35,2.39,439283,0
2014-05-21,2.38,2.6,2.3301,2.47,382858,0
2014-05-22,2.5,2.58,2.33,2.46,332949,0
2014-05-23,2.46,3.23,2.45,3.05,1723870,0
2014-05-27,3.09,3.091,2.81,2.84,559297,0
2014-05-28,2.93,3.18,2.8,3,553101,0
2014-05-29,3.07,3.49,3.05,3.39,985535,0
2014-05-30,3.41,3.45,3.12,3.28,414708,0
2014-06-02,3.26,3.32,3.1501,3.27,134473,0
2014-06-03,3.27,3.43,3.22,3.36,179940,0
2014-06-04,3.38,3.9,3.38,3.69,1756444,0
2014-06-05,3.7,4.08,3.7,3.75,1122791,0
2014-06-06,3.79,3.92,3.7601,3.88,469881,0
2014-06-09,3.85,4.48,3.77,4.29,1199418,0
2014-06-10,4.4,4.65,4.3,4.48,559300,0
2014-06-11,4.5,5.08,4.4,4.89,1340962,0
2014-06-12,4.85,4.8501,4.46,4.53,779639,0
2014-06-13,4.53,4.66,4.02,4.04,1062438,0
2014-06-16,4,4.44,3.9701,4.17,424480,0
2014-06-17,4.18,4.43,4.18,4.37,392463,0
2014-06-18,4.46,4.46,4.08,4.4,426015,0
2014-06-19,4.51,4.78,4.35,4.68,762898,0
2014-06-20,4.94,5.1,4.17,4.33,2166188,0
2014-06-23,4.32,4.57,4.03,4.25,612978,0
2014-06-24,4.11,4.42,4.1,4.33,556012,0
2014-06-25,4.28,4.4,4.07,4.27,574464,0
2014-06-26,4.21,4.3655,4.13,4.18,283847,0
2014-06-27,4.1599,4.2001,3.9,3.94,363604,0
2014-06-30,3.94,4.17,3.51,4.17,1265918,0
2014-07-01,4.19,4.381,4.09,4.1,361109,0
2014-07-02,4.15,4.2,4.01,4.13,261400,0
2014-07-03,4.21,4.33,4.03,4.27,304666,0
2014-07-07,4.45,4.45,4.12,4.18,216123,0
2014-07-08,4.13,4.14,3.86,4.02,365851,0
2014-07-09,4.08,4.1001,3.883,3.97,180679,0
2014-07-10,3.84,4.05,3.83,3.97,178748,0
2014-07-11,3.97,4.03,3.86,3.91,138372,0
2014-07-14,4.01,4.28,3.93,4.17,353776,0
2014-07-15,4.14,4.19,3.98,4.02,165661,0
2014-07-16,4.01,4.1,3.96,4,69327,0
2014-07-17,3.98,4,3.83,3.93,283412,0
2014-07-18,3.905,4.09,3.8499,3.97,284835,0
2014-07-21,3.96,4.04,3.9,4,164510,0
2014-07-22,4.02,4.32,3.96,4.27,447485,0
2014-07-23,4.25,4.3499,4.1309,4.17,202538,0
2014-07-24,4.27,4.42,4.24,4.32,331690,0
2014-07-25,4.29,4.55,4.29,4.44,333908,0
2014-07-28,4.6,4.75,4.5,4.59,428061,0
2014-07-29,4.6,4.65,4.4,4.45,216009,0
2014-07-30,4.4999,4.515,4.28,4.32,103802,0
2014-07-31,4.23,4.28,4,4.11,308050,0
2014-08-01,4.13,4.23,3.9,4.2,265619,0
2014-08-04,4.21,4.39,4.2,4.31,114652,0
2014-08-05,4.25,4.301,4.14,4.22,156461,0
2014-08-06,4.19,4.3,4.14,4.14,123710,0
2014-08-07,4.29,4.46,4.24,4.34,268342,0
2014-08-08,4.41,4.49,4.34,4.39,131888,0
2014-08-11,4.43,4.5,4.33,4.34,176599,0
2014-08-12,4.4,4.49,4.35,4.36,112549,0
2014-08-13,4.42,4.65,4.28,4.52,363785,0
2014-08-14,4.6,4.65,4.42,4.45,183884,0
2014-08-15,4.51,4.6,4.44,4.45,143166,0
2014-08-18,4.7,7.88,4.68,7.82,11981610,0
2014-08-19,7.96,9.65,7.86,8.09,32767728,0
2014-08-20,7.56,9.2,7.28,9.17,9736774,0
2014-08-21,9.3,11.88,9.26,9.74,34806547,0
2014-08-22,9.91,11.25,9.46,10.29,20139748,0
2014-08-25,10.38,11.05,9.88,10.14,9707393,0
2014-08-26,9.77,11.48,9.62,10.32,19899167,0
2014-08-27,10.17,10.92,9.46,9.6,13633664,0
2014-08-28,9.47,10.17,9.16,9.85,6070101,0
2014-08-29,10.06,10.35,8.88,9.3,5501256,0
2014-09-02,9.77,9.77,8.61,8.9,4407062,0
2014-09-03,8.65,9.46,8.4,8.55,6175640,0
2014-09-04,8.52,9,8.51,8.58,1707319,0
2014-09-05,8.53,8.65,8.2,8.25,1275895,0
2014-09-08,8.39,9.41,8.21,9.21,4799426,0
2014-09-09,9.18,9.57,8.5,8.75,3475957,0
2014-09-10,8.57,8.99,8.03,8.13,2029525,0
2014-09-11,8,8.83,7.92,8.32,2744623,0
2014-09-12,8.55,8.55,8.13,8.2,699771,0
2014-09-15,8.08,8.25,7.24,7.27,1841497,0
2014-09-16,7.24,7.56,7.01,7.45,1363611,0
2014-09-17,7.32,7.43,6.86,6.99,1829608,0
2014-09-18,6.95,7.63,6.95,7.11,2375646,0
2014-09-19,7.02,7.95,7,7.57,3227350,0
2014-09-22,7.39,7.5,7.1,7.11,906729,0
2014-09-23,7.46,8.87,7.26,8.33,10245561,0
2014-09-24,8.43,8.7,7.96,8.47,2953583,0
2014-09-25,8.4,9.35,8.03,9.11,3234819,0
2014-09-26,9.12,9.5,8.8,8.95,2853917,0
2014-09-29,8.71,9.14,8.65,8.75,2016850,0
2014-09-30,8.2,8.3,6.84,6.87,5310211,0
2014-10-01,6.58,6.85,5.76,5.89,3505270,0
2014-10-02,6.4,6.88,5.9,5.94,4421599,0
2014-10-03,6.12,6.15,5.55,5.64,2422495,0
2014-10-06,5.65,5.88,5.5628,5.74,1234314,0
2014-10-07,5.63,5.71,5.34,5.39,1900985,0
2014-10-08,5.63,5.95,5.27,5.49,2611706,0
2014-10-09,5.38,5.44,5.08,5.16,1566200,0
2014-10-10,5.08,5.27,4.64,4.91,1268652,0
2014-10-13,4.84,4.964,4.48,4.6,815496,0
2014-10-14,4.75,4.91,4.56,4.6,735843,0
2014-10-15,4.45,4.77,4.42,4.7,715572,0
2014-10-16,4.51,5.2461,4.45,5.16,1272364,0
2014-10-17,5.16,5.8,5.13,5.25,1791525,0
2014-10-20,5.09,5.69,5.09,5.37,892571,0
2014-10-21,5.4,5.88,5.4,5.45,1342970,0
2014-10-22,5.43,5.6199,5.211,5.33,914991,0
2014-10-23,5.33,5.5,5.22,5.38,784167,0
2014-10-24,5.41,5.49,5.26,5.29,513839,0
2014-10-27,5.32,5.321,5.0501,5.19,302272,0
2014-10-28,5.18,5.43,5.15,5.38,399793,0
2014-10-29,5.3,5.47,5.3,5.33,331878,0
2014-10-30,5.38,5.67,5.3,5.56,609905,0
2014-10-31,5.72,5.75,5.51,5.7,482147,0
2014-11-03,5.75,6.25,5.53,6.17,1195131,0
2014-11-04,6.17,6.72,6.17,6.35,1523856,0
2014-11-05,6.35,6.52,5.8,5.8,712340,0
2014-11-06,5.77,5.89,5.66,5.72,269712,0
2014-11-07,5.72,5.83,5.51,5.51,649941,0
2014-11-10,6,6.72,5.85,6.44,2503710,0
2014-11-11,7.12,7.95,7.12,7.49,9978481,0
2014-11-12,7.04,7.63,6.96,7.2,1685144,0
2014-11-13,7.11,7.18,6.5,6.56,1216845,0
2014-11-14,6.5,7.48,6.45,7.35,2459504,0
2014-11-17,7.1,7.25,6.73,6.96,1119130,0
2014-11-18,6.96,7.15,6.85,6.89,622086,0
2014-11-19,6.92,6.92,6.61,6.74,544122,0
2014-11-20,6.74,7.04,6.74,6.97,459606,0
2014-11-21,7.33,7.77,7.06,7.18,2107786,0
2014-11-24,7.42,7.57,7.13,7.19,846558,0
2014-11-25,7.15,7.19,6.76,7.17,816432,0
2014-11-26,7.25,7.3,7.07,7.18,466297,0
2014-11-28,7.26,7.33,7.09,7.23,284780,0
2014-12-01,7.17,7.17,6.68,6.7,579883,0
2014-12-02,6.95,7.28,6.75,6.82,782859,0
2014-12-03,6.74,6.98,6.72,6.86,260906,0
2014-12-04,6.91,8.1,6.91,7.43,5325099,0
2014-12-05,7.58,7.75,7.23,7.48,1400113,0
2014-12-08,7.6,8.57,7.6,8.18,4928003,0
2014-12-09,7.64,8.28,7.34,8.2,1907549,0
2014-12-10,8.33,8.646,7.9,8.02,1650539,0
2014-12-11,8.2,8.36,7.74,7.93,1113850,0
2014-12-12,7.81,7.9298,7.54,7.62,663047,0
2014-12-15,7.59,7.62,6.5,6.58,2333473,0
2014-12-16,6.46,6.64,5.7,5.7,2240489,0
2014-12-17,5.85,6.24,5.7787,5.82,1301902,0
2014-12-18,5.96,6.5,5.89,5.99,1554793,0
2014-12-19,5.98,6.12,5.85,6.1,877709,0
2014-12-22,6.01,6.05,5.24,5.32,1901432,0
2014-12-23,6.23,6.61,5.88,5.92,5434918,0
2014-12-24,5.81,5.98,5.6,5.81,721235,0
2014-12-26,5.82,6.2632,5.82,6.13,1215755,0
2014-12-29,6.26,6.26,5.8,5.86,1129432,0
2014-12-30,5.94,5.94,5.5,5.56,1193033,0
2014-12-31,5.57,5.62,5.28,5.32,1122788,0
2015-01-02,5.34,5.6,5.29,5.43,809291,0
2015-01-05,5.45,5.6,5.33,5.46,562138,0
2015-01-06,5.49,5.6986,5.1,5.38,850123,0
2015-01-07,5.46,5.47,5.15,5.28,763385,0
2015-01-08,5.3,5.331,5.06,5.3,687917,0
2015-01-09,5.27,5.42,5.17,5.21,353290,0
2015-01-12,5.22,5.24,4.99,5.19,599767,0
2015-01-13,5.23,5.37,4.77,4.87,921610,0
2015-01-14,4.85,4.85,4.59,4.79,582313,0
2015-01-15,5.21,5.26,4.92,5.07,1092899,0
2015-01-16,5.22,5.3,4.99,5.1,716753,0
2015-01-20,5.2,5.25,4.8,5.02,480299,0
2015-01-21,5.06,5.17,4.88,5.13,591874,0
2015-01-22,5.2,5.24,4.86,5.01,838201,0
2015-01-23,4.93,5.1695,4.93,5.086,386742,0
2015-01-26,5.08,5.09,4.9,4.94,193865,0
2015-01-27,4.9,5.05,4.85,4.99,177693,0
2015-01-28,5.16,5.34,4.98,5.04,632252,0
2015-01-29,4.97,5.09,4.8,5.09,461920,0
2015-01-30,4.98,5.09,4.85,4.98,358792,0
2015-02-02,4.96,4.98,4.8,4.92,215779,0
2015-02-03,4.94,5.03,4.85,4.98,269457,0
2015-02-04,5.04,5.4773,4.97,5.23,1046323,0
2015-02-05,5.37,5.4,5.2,5.27,227074,0
2015-02-06,5.4,5.55,5.12,5.24,398736,0
2015-02-09,5.15,5.27,5.11,5.16,168377,0
2015-02-10,5.17,5.1999,5.05,5.11,187801,0
2015-02-11,5.05,5.21,5.03,5.16,256923,0
2015-02-12,5.21,5.41,5.14,5.3,346553,0
2015-02-13,5.35,5.53,5.27,5.46,382255,0
2015-02-17,5.5,6.19,5.5,5.96,1296795,0
2015-02-18,6.1,6.45,5.96,6.29,972825,0
2015-02-19,6.23,6.29,5.8,5.92,560533,0
2015-02-20,5.88,5.95,5.68,5.8655,264797,0
2015-02-23,5.86,5.92,5.7201,5.75,345729,0
2015-02-24,5.71,5.75,5.53,5.62,292981,0
2015-02-25,5.53,5.95,5.53,5.85,376788,0
2015-02-26,5.83,6.05,5.72,5.94,397893,0
2015-02-27,5.85,5.97,5.65,5.68,192857,0
2015-03-02,5.7,5.86,5.54,5.56,216000,0
2015-03-03,5.55,6.4,5.38,6.33,1218000,0
2015-03-04,6.3,6.38,5.95,6.23,525400,0
2015-03-05,6.25,6.38,5.95,6.3,647300,0
2015-03-06,6.23,6.75,6.16,6.39,921900,0
2015-03-09,6.26,6.55,6.12,6.4,296800,0
2015-03-10,6.25,6.39,5.95,5.96,443900,0
2015-03-11,5.93,6.05,5.76,5.89,335300,0
2015-03-12,5.91,6.06,5.72,5.75,347900,0
2015-03-13,5.71,5.95,5.66,5.73,290700,0
2015-03-16,5.76,6.03,5.68,5.7,374700,0
2015-03-17,5.76,5.93,5.63,5.65,317500,0
2015-03-18,5.65,5.88,5.5,5.75,280900,0
2015-03-19,5.76,6.27,5.76,6.17,619900,0
2015-03-20,6.22,6.32,6.01,6.04,577900,0
2015-03-23,6.1,6.26,5.92,6.19,857100,0
2015-03-24,5.01,5.05,4.53,4.58,2725500,0
2015-03-25,4.64,4.89,4.62,4.79,646300,0
2015-03-26,4.8,4.8,4.51,4.58,321700,0
2015-03-27,4.57,4.62,4.45,4.5,331000,0
2015-03-30,4.52,4.65,4.45,4.5,331700,0
2015-03-31,4.5,4.5005,4.1,4.3,723719,0
2015-04-01,4.5,4.5,4.32,4.35,280100,0
2015-04-02,4.36,4.45,4.33,4.42,177100,0
2015-04-06,4.45,4.74,4.4,4.67,451800,0
2015-04-07,4.74,4.78,4.62,4.77,285596,0
2015-04-08,4.8,5.2,4.76,4.86,1017000,0
2015-04-09,4.95,6.22,4.95,5.74,3173214,0
2015-04-10,5.7,5.85,5.26,5.73,1356200,0
2015-04-13,5.72,6.06,5.64,5.7,1268400,0
2015-04-14,5.67,5.71,5.51,5.65,286100,0
2015-04-15,5.72,5.84,5.6,5.65,438958,0
2015-04-16,5.61,5.71,5.3,5.34,659707,0
2015-04-17,5.25,5.47,5.2,5.3,435400,0
2015-04-20,5.28,5.29,5.03,5.27,676764,0
2015-04-21,5.28,5.67,5.28,5.54,904679,0
2015-04-22,5.62,5.75,5.55,5.63,527897,0
2015-04-23,5.7,5.7,5.45,5.51,412500,0
2015-04-24,5.54,5.69,5.45,5.59,392745,0
2015-04-27,5.79,6.16,5.58,5.66,1187600,0
2015-04-28,5.66,5.7384,5.32,5.48,494520,0
2015-04-29,5.48,5.55,5.35,5.47,411300,0
2015-04-30,5.45,5.51,5.2,5.28,332500,0
2015-05-01,5.23,5.62,5.11,5.57,374900,0
2015-05-04,5.6,5.74,5.5,5.59,424000,0
2015-05-05,5.54,5.54,5.21,5.35,375900,0
2015-05-06,5.35,5.35,5.21,5.28,155692,0
2015-05-07,5.25,5.36,5.16,5.3,335045,0
2015-05-08,5.43,5.45,5.28,5.31,186800,0
2015-05-11,5.36,5.6,5.36,5.56,433000,0
2015-05-12,5.62,5.62,5.26,5.39,509821,0
2015-05-13,5.4,5.49,5.37,5.4,163700,0
2015-05-14,5.44,5.44,5.32,5.38,202300,0
2015-05-15,5.42,5.42,5.2548,5.33,167187,0
2015-05-18,5.39,5.45,5.27,5.34,193918,0
2015-05-19,5.38,5.4,5.2,5.22,246378,0
2015-05-20,5.2,5.23,5.11,5.16,251600,0
2015-05-21,5.18,5.97,5.18,5.96,2136900,0
2015-05-22,5.95,6.07,5.58,5.68,935900,0
2015-05-26,5.69,6.4,5.69,6.29,2480429,0
2015-05-27,6.29,6.36,5.78,5.98,1021000,0
2015-05-28,5.89,5.95,5.6,5.67,549210,0
2015-05-29,5.62,5.71,5.4,5.62,448800,0
2015-06-01,5.72,6.04,5.72,5.92,668804,0
2015-06-02,5.94,6.1599,5.8701,5.95,514665,0
2015-06-03,6.03,6.06,4.66,4.67,3714100,0
2015-06-04,4.59,5.17,3.9,5.05,4269300,0
2015-06-05,5.01,5.29,4.62,5.15,1117000,0
2015-06-08,5.18,5.24,4.86,4.9,656600,0
2015-06-09,4.92,5.2,4.86,5.03,454901,0
2015-06-10,5.02,5.12,4.98,5.01,370791,0
2015-06-11,4.99,5.94,4.99,5.82,2300547,0
2015-06-12,5.79,6.18,5.72,6.02,1505700,0
2015-06-15,5.97,6.28,5.77,6.03,679600,0
2015-06-16,6.07,6.1,5.9,6.04,519700,0
2015-06-17,6.09,6.35,5.98,6,597000,0
2015-06-18,6,6.09,5.86,5.99,289500,0
2015-06-19,6,6.05,5.92,6.03,303800,0
2015-06-22,6.01,6.12,5.76,5.86,350000,0
2015-06-23,5.95,5.97,5.7399,5.79,350924,0
2015-06-24,5.85,6.05,5.85,5.9,698700,0
2015-06-25,5.83,5.94,5.77,5.9,326700,0
2015-06-26,5.88,5.88,5.4,5.52,437600,0
2015-06-29,5.3,5.43,5.02,5.41,660900,0
2015-06-30,5.6,5.64,5.43,5.61,261020,0
2015-07-01,5.58,5.59,5.31,5.41,363200,0
2015-07-02,5.39,5.46,5.17,5.22,230600,0
2015-07-06,5.13,5.13,4.86,5.03,542800,0
2015-07-07,4.88,4.88,4.16,4.56,1169800,0
2015-07-08,4.27,4.54,4.17,4.32,416500,0
2015-07-09,4.7,4.98,4.66,4.75,617100,0
2015-07-10,5.07,5.17,4.58,4.74,659300,0
2015-07-13,4.68,4.98,4.52,4.89,551400,0
2015-07-14,4.82,5.36,4.82,5.19,389428,0
2015-07-15,5.13,5.2199,4.92,4.97,270931,0
2015-07-16,4.98,5.16,4.97,5,248500,0
2015-07-17,5.1,5.19,5.01,5.11,460700,0
2015-07-20,5.08,5.14,4.92,4.96,187000,0
2015-07-21,4.96,5.1,4.93,5.05,132100,0
2015-07-22,4.99,5.25,4.88,5.16,199000,0
2015-07-23,5.14,5.25,5,5.03,147200,0
2015-07-24,5,5.09,4.42,4.53,556200,0
2015-07-27,4.33,4.62,4.21,4.41,402700,0
2015-07-28,4.48,4.63,4.36,4.56,183900,0
2015-07-29,4.56,4.85,4.53,4.62,225600,0
2015-07-30,4.6,4.62,4.51,4.58,176600,0
2015-07-31,4.56,4.69,4.56,4.58,128600,0
2015-08-03,4.58,4.64,4.43,4.46,126371,0
2015-08-04,4.46,4.58,4.44,4.55,132300,0
2015-08-05,4.65,4.65,4.52,4.63,129000,0
2015-08-06,4.6,4.63,4.44,4.51,162910,0
2015-08-07,4.54,4.58,4.49,4.55,56100,0
2015-08-10,4.56,4.7,4.56,4.61,170900,0
2015-08-11,4.59,4.63,4.5,4.5,48264,0
2015-08-12,4.42,4.48,4.24,4.46,180800,0
2015-08-13,4.47,4.54,4.4,4.43,111000,0
2015-08-14,4.48,4.53,4.41,4.41,26100,0
2015-08-17,4.43,4.49,4.37,4.37,44900,0
2015-08-18,4.33,4.49,4.3,4.41,132800,0
2015-08-19,4.46,4.49,4.35,4.42,127500,0
2015-08-20,4.38,4.38,4.11,4.13,90000,0
2015-08-21,4.04,4.22,3.83,3.87,301100,0
2015-08-24,3.33,3.5,2.96,2.96,595134,0
2015-08-25,3.43,3.45,2.98,2.99,396000,0
2015-08-26,3,3.13,2.9,3.06,275200,0
2015-08-27,3.17,3.59,3.17,3.54,304200,0
2015-08-28,3.38,3.66,3.29,3.64,144000,0
2015-08-31,3.59,3.76,3.48,3.71,89100,0
2015-09-01,3.6,3.68,3.41,3.45,118400,0
2015-09-02,3.47,3.47,3.31,3.43,170300,0
2015-09-03,3.46,3.48,3.33,3.36,108400,0
2015-09-04,3.3,3.67,3.3,3.45,49700,0
2015-09-08,3.56,3.64,3.42,3.55,68200,0
2015-09-09,3.69,3.8,3.56,3.59,50400,0
2015-09-10,3.57,3.67,3.5,3.53,34385,0
2015-09-11,3.49,3.67,3.49,3.62,119400,0
2015-09-14,3.63,3.73,3.52,3.62,183500,0
2015-09-15,3.65,3.95,3.64,3.865,220349,0
2015-09-16,3.92,3.99,3.8,3.97,137600,0
2015-09-17,3.94,4.18,3.89,4.05,124392,0
2015-09-18,3.99,4.06,3.83,3.88,191500,0
2015-09-21,3.88,3.96,3.8,3.85,122000,0
2015-09-22,3.86,3.94,3.72,3.8,74000,0
2015-09-23,3.8,3.8,3.61,3.73,88251,0
2015-09-24,3.67,3.79,3.67,3.71,181122,0
2015-09-25,3.6,3.6,3.43,3.54,282900,0
2015-09-28,3.52,3.58,3.43,3.45,32360,0
2015-09-29,3.4,3.43,3.26,3.3,143800,0
2015-09-30,3.38,3.63,3.35,3.47,109300,0
2015-10-01,3.45,3.51,3.4,3.49,28100,0
2015-10-02,3.48,3.76,3.37,3.68,97600,0
2015-10-05,3.74,3.99,3.72,3.93,163076,0
2015-10-06,3.87,4.09,3.87,4.01,85800,0
2015-10-07,4.04,4.16,4,4.14,123100,0
2015-10-08,4.15,4.23,4.1,4.17,59600,0
2015-10-09,4.15,4.36,4.15,4.28,71500,0
2015-10-12,4.33,4.33,4.16,4.22,51340,0
2015-10-13,4.22,4.44,4.16,4.32,78800,0
2015-10-14,4.32,4.37,4.18,4.26,109800,0
2015-10-15,4.35,4.48,4.24,4.28,96800,0
2015-10-16,4.31,4.44,4.26,4.36,49000,0
2015-10-19,4.36,4.44,4.35,4.39,28218,0
2015-10-20,4.43,4.44,4.28,4.31,39400,0
2015-10-21,4.34,4.38,4.21,4.3,16900,0
2015-10-22,4.34,4.38,4.31,4.33,43900,0
2015-10-23,4.5,4.54,4.3,4.33,45000,0
2015-10-26,4.3,4.37,4.02,4.03,80700,0
2015-10-27,4,4.09,3.9,4.05,68400,0
2015-10-28,4.06,4.3,4.03,4.19,40500,0
2015-10-29,4.16,4.26,3.95,3.95,31300,0
2015-10-30,4.05,4.24,4.05,4.07,137900,0
2015-11-02,4.04,4.2,4.04,4.18,54812,0
2015-11-03,4.18,4.3,4.1,4.28,57200,0
2015-11-04,4.32,4.5,4.3199,4.4,101187,0
2015-11-05,4.39,4.5,4.25,4.32,70800,0
2015-11-06,4.3,4.3,4.08,4.17,309100,0
2015-11-09,4.19,4.24,3.9899,4.03,125728,0
2015-11-10,4.02,4.12,3.93,4,31900,0
2015-11-11,4.06,4.09,3.87,3.92,98200,0
2015-11-12,3.98,3.98,3.86,3.86,93300,0
2015-11-13,3.85,3.96,3.69,3.71,117400,0
2015-11-16,3.67,3.8,3.64,3.7,152400,0
2015-11-17,3.7,3.9,3.67,3.87,38100,0
2015-11-18,3.87,3.96,3.84,3.91,33900,0
2015-11-19,3.88,3.95,3.79,3.84,58500,0
2015-11-20,3.9,3.94,3.76,3.9,43100,0
2015-11-23,3.87,3.95,3.86,3.94,33800,0
2015-11-24,3.91,3.99,3.87,3.96,52000,0
2015-11-25,3.96,4,3.9,4,78600,0
2015-11-27,4,4.3,3.93,4.13,92100,0
2015-11-30,4.15,4.26,4.12,4.19,25600,0
2015-12-01,4.23,4.51,4.12,4.46,274680,0
2015-12-02,4.48,4.65,4.3,4.32,164558,0
2015-12-03,4.36,4.36,4.21,4.23,61985,0
2015-12-04,4.25,4.47,4.25,4.31,103200,0
2015-12-07,4.31,4.31,4.16,4.31,186000,0
2015-12-08,4.29,4.47,4.2,4.39,99763,0
2015-12-09,4.47,4.75,4.46,4.69,274600,0
2015-12-10,4.79,4.79,4.26,4.4,405900,0
2015-12-11,4.31,4.59,4.22,4.22,174300,0
2015-12-14,4.29,4.46,4.24,4.31,95363,0
2015-12-15,4.5,4.65,4.33,4.56,589300,0
2015-12-16,6.4,6.85,5.96,6.3,6542000,0
2015-12-17,6.05,6.46,6.01,6.05,1206800,0
2015-12-18,6.2,6.43,6.12,6.31,1743900,0
2015-12-21,6.39,6.58,6.25,6.37,1315800,0
2015-12-22,6.31,6.59,6.25,6.4,1183862,0
2015-12-23,6.35,6.63,6.28,6.6,1192600,0
2015-12-24,6.53,6.8,6.41,6.77,525959,0
2015-12-28,6.68,6.81,6.43,6.81,543658,0
2015-12-29,6.8,6.85,6.1,6.36,942250,0
2015-12-30,6.32,6.35,6.1401,6.21,246754,0
2015-12-31,6.2,6.3,6.15,6.21,349936,0
2016-01-04,6,6.1,5.8,6.06,642675,0
2016-01-05,6.1,6.1,5.75,5.76,395258,0
2016-01-06,5.7,6,5.66,5.93,193336,0
2016-01-07,5.69,5.91,5.66,5.71,338689,0
2016-01-08,5.76,5.89,5.36,5.42,393336,0
2016-01-11,5.32,5.48,5.23,5.29,296767,0
2016-01-12,5.35,5.522,5.2566,5.37,176019,0
2016-01-13,5.38,5.46,5.22,5.24,115460,0
2016-01-14,5.28,5.59,5.14,5.52,267286,0
2016-01-15,5.32,5.37,5.16,5.29,173482,0
2016-01-19,5.35,5.42,5.02,5.1,264900,0
2016-01-20,5.02,5.0286,4.49,4.93,311549,0
2016-01-21,4.86,5.19,4.79,5.15,257982,0
2016-01-22,5.25,5.46,5.23,5.4,90102,0
2016-01-25,5.37,5.47,5.24,5.25,56509,0
2016-01-26,5.22,5.3,5.05,5.21,233952,0
2016-01-27,5.22,5.26,4.91,5,197619,0
2016-01-28,5,5.09,4.95,5.02,94650,0
2016-01-29,5,5.4,5,5.31,195008,0
2016-02-01,5.25,5.25,5,5.24,64109,0
2016-02-02,5.12,5.18,5.01,5.04,61042,0
2016-02-03,5.06,5.06,4.7211,4.93,121008,0
2016-02-04,4.92,5.22,4.9,5.22,208330,0
2016-02-05,5.15,5.23,4.95,4.96,55270,0
2016-02-08,4.9,4.93,4.7,4.77,178053,0
2016-02-09,4.7699,4.85,4.71,4.785,68333,0
2016-02-10,4.783,4.8,4.72,4.75,20578,0
2016-02-11,4.64,4.64,4.3,4.41,104871,0
2016-02-12,4.43,4.54,4.408,4.52,58422,0
2016-02-16,4.57,4.77,4.57,4.72,77523,0
2016-02-17,4.72,5.16,4.72,5.16,88280,0
2016-02-18,5.23,5.31,5.13,5.3,121176,0
2016-02-19,5.24,5.4,5.16,5.22,82219,0
2016-02-22,5.31,5.31,5.1,5.3,81697,0
2016-02-23,5.24,5.3,5.14,5.18,54528,0
2016-02-24,5.11,5.11,4.8501,4.975,142947,0
2016-02-25,4.99,4.99,4.87,4.89,72663,0
2016-02-26,4.98,5.17,4.96,5.07,53619,0
2016-02-29,5.07,5.27,5.06,5.24,61867,0
2016-03-01,5.3,5.44,5.21,5.21,65920,0
2016-03-02,5.26,5.37,5.26,5.37,30504,0
2016-03-03,5.39,5.39,5.19,5.31,166182,0
2016-03-04,5.31,5.31,5.06,5.16,80717,0
2016-03-07,5.2,5.2,5.05,5.14,54911,0
2016-03-08,5.1,5.15,5.02,5.02,43863,0
2016-03-09,5.03,5.15,4.92,5.135,83531,0
2016-03-10,5.158,5.158,4.99,5.07,101692,0
2016-03-11,5.08,5.27,5.05,5.27,95662,0
2016-03-14,5.22,5.62,5.22,5.47,307672,0
2016-03-15,5.46,5.5101,5.12,5.18,261533,0
2016-03-16,5.2,5.2,5.05,5.07,110911,0
2016-03-17,5.186,5.35,5.1,5.2,123971,0
2016-03-18,5.25,5.5,5.25,5.36,214441,0
2016-03-21,5.38,5.4999,5.21,5.32,137042,0
2016-03-22,5.22,5.34,5.2,5.27,116297,0
2016-03-23,5.2459,5.2604,5.09,5.15,143620,0
2016-03-24,5.15,5.18,4.94,5.18,174253,0
2016-03-28,5.22,5.22,5.02,5.07,83526,0
2016-03-29,5.06,5.19,5.0201,5.15,107251,0
2016-03-30,5.17,5.25,5.02,5.15,75644,0
2016-03-31,5.11,5.15,5.05,5.07,66070,0
2016-04-01,5.05,5.14,4.95,4.98,167831,0
2016-04-04,5.01,5.09,4.98,5.02,96739,0
2016-04-05,5.05,5.05,4.93,5.04,51602,0
2016-04-06,5.1,5.5589,5.06,5.36,232672,0
2016-04-07,5.28,5.42,5.17,5.36,159975,0
2016-04-08,5.38,5.55,5.24,5.49,261743,0
2016-04-11,5.53,5.8697,5.44,5.7,434622,0
2016-04-12,6,6.05,5.42,5.53,435565,0
2016-04-13,5.6,5.88,5.451,5.55,389545,0
2016-04-14,5.52,5.8,5.25,5.7,337290,0
2016-04-15,5.7,5.727,5.51,5.53,66292,0
2016-04-18,5.5,5.64,5.45,5.53,78013,0
2016-04-19,5.5,5.624,5.3,5.33,153160,0
2016-04-20,5.28,5.41,5.28,5.31,55529,0
2016-04-21,5.38,5.41,5.3,5.3999,464849,0
2016-04-22,5.4,5.58,5.3008,5.53,142973,0
2016-04-25,5.54,5.65,5.48,5.51,137081,0
2016-04-26,5.48,5.78,5.48,5.78,291220,0
2016-04-27,5.77,5.79,5.51,5.65,125995,0
2016-04-28,5.67,5.68,5.5,5.59,139796,0
2016-04-29,5.55,5.65,5.49,5.62,85877,0
2016-05-02,5.63,5.66,5.52,5.61,109906,0
2016-05-03,5.59,5.65,5.45,5.6,110781,0
2016-05-04,5.53,5.63,5.53,5.62,76203,0
2016-05-05,5.65,5.73,5.5,5.59,139800,0
2016-05-06,5.52,5.62,5.46,5.57,150021,0
2016-05-09,5.63,5.63,5.46,5.53,136272,0
2016-05-10,5.55,5.69,5.3201,5.65,138197,0
2016-05-11,5.65,5.65,5.4,5.48,178554,0
2016-05-12,5.49,5.51,5.34,5.4,122883,0
2016-05-13,5.41,5.5,5.35,5.44,58331,0
2016-05-16,5.41,5.52,5.37,5.43,31549,0
2016-05-17,5.46,5.55,5.4,5.42,35750,0
2016-05-18,5.43,5.43,4.97,5.05,321283,0
2016-05-19,5.01,5.08,3.82,4.03,660966,0
2016-05-20,4,4.34,4,4.2,662498,0
2016-05-23,4.22,4.46,4.2,4.21,258852,0
2016-05-24,4.33,4.49,4.26,4.48,199846,0
2016-05-25,4.52,4.58,4.43,4.46,226937,0
2016-05-26,4.48,4.69,4.4,4.68,150870,0
2016-05-27,4.69,4.81,4.62,4.75,122372,0
2016-05-31,4.74,4.83,4.53,4.59,279923,0
2016-06-01,4.63,4.83,4.6,4.76,236080,0
2016-06-02,4.8,4.85,4.7599,4.81,112898,0
2016-06-03,4.78,4.85,4.7,4.76,104494,0
2016-06-06,4.71,4.94,4.6,4.89,213896,0
2016-06-07,4.89,4.9,4.7601,4.83,94375,0
2016-06-08,4.85,5.06,4.83,5.05,231333,0
2016-06-09,5.05,5.17,4.91,4.97,139025,0
2016-06-10,4.93,4.94,4.7999,4.84,93301,0
2016-06-13,4.85,4.93,4.76,4.88,138745,0
2016-06-14,4.89,4.9578,4.758,4.82,48370,0
2016-06-15,4.86,4.95,4.72,4.91,74237,0
2016-06-16,4.91,4.91,4.7,4.75,52647,0
2016-06-17,4.8,4.8,4.71,4.74,29500,0
2016-06-20,4.84,4.89,4.72,4.78,62189,0
2016-06-21,4.81,4.81,4.6,4.77,58339,0
2016-06-22,4.79,4.79,4.63,4.68,77145,0
2016-06-23,4.81,4.81,4.6401,4.76,39827,0
2016-06-24,4.6,4.7202,4.52,4.59,127661,0
2016-06-27,4.55,4.56,4.33,4.43,68219,0
2016-06-28,4.44,4.66,4.44,4.58,79592,0
2016-06-29,4.67,4.87,4.63,4.77,123634,0
2016-06-30,4.75,4.75,4.605,4.68,69377,0
2016-07-01,4.7,4.86,4.56,4.59,154522,0
2016-07-05,4.6,4.65,4.25,4.29,224835,0
2016-07-06,4.23,4.45,4.22,4.32,131475,0
2016-07-07,4.35,4.49,4.35,4.4,58531,0
2016-07-08,4.47,4.58,4.45,4.48,40342,0
2016-07-11,4.54,4.56,4.44,4.48,41840,0
2016-07-12,4.48,4.5,4.4,4.41,56801,0
2016-07-13,4.4,4.43,4.2,4.28,101633,0
2016-07-14,4.35,4.4,4.26,4.37,35253,0
2016-07-15,4.35,4.4,4.22,4.23,68890,0
2016-07-18,4.2,4.32,4.2,4.27,41551,0
2016-07-19,4.27,4.33,4.24,4.25,19618,0
2016-07-20,4.24,4.35,4.24,4.29,58134,0
2016-07-21,4.26,4.36,4.25,4.25,46301,0
2016-07-22,4.22,4.26,4.12,4.25,74286,0
2016-07-25,4.27,4.4599,4.25,4.4,79172,0
2016-07-26,4.4,4.5,4.32,4.32,86843,0
2016-07-27,4.35,4.52,4.35,4.48,102996,0
2016-07-28,4.44,4.5,4.3,4.37,39847,0
2016-07-29,4.4,4.4,4.255,4.3,70116,0
2016-08-01,4.3,4.38,4.26,4.26,34082,0
2016-08-02,4.28,4.32,4.08,4.12,57345,0
2016-08-03,4.11,4.28,4.11,4.18,30309,0
2016-08-04,4.23,4.23,4.12,4.14,26770,0
2016-08-05,4.15,4.3,4.15,4.19,77310,0
2016-08-08,4.2,4.3,4.17,4.24,16778,0
2016-08-09,4.27,4.34,4.22,4.27,33710,0
2016-08-10,4.26,4.65,4.25,4.54,205180,0
2016-08-11,4.63,4.99,4.62,4.88,225806,0
2016-08-12,4.93,4.979,4.68,4.9,121153,0
2016-08-15,4.93,5.19,4.81,5.14,224328,0
2016-08-16,5.16,5.19,4.98,5.02,173153,0
2016-08-17,5.06,5.1,4.9,5.01,167654,0
2016-08-18,5.03,5.18,4.92,5.18,147874,0
2016-08-19,4.9,4.9,4.13,4.44,751202,0
2016-08-22,4.34,4.42,4.21,4.29,216606,0
2016-08-23,4.33,4.48,4.32,4.38,107226,0
2016-08-24,4.4,4.42,4.25,4.25,95678,0
2016-08-25,4.3,4.35,4.2,4.25,131348,0
2016-08-26,4.3,4.3,4.21,4.26,87239,0
2016-08-29,4.26,4.29,4.2,4.22,84193,0
2016-08-30,4.24,4.29,4.2,4.22,106890,0
2016-08-31,4.2,4.22,4.1,4.13,103721,0
2016-09-01,4.17,4.25,4.15,4.24,43623,0
2016-09-02,4.24,4.37,4.1701,4.32,76213,0
2016-09-06,4.34,4.42,4.16,4.32,108597,0
2016-09-07,4.32,4.58,4.32,4.52,312121,0
2016-09-08,4.52,4.6,4.38,4.42,345703,0
2016-09-09,4.43,4.46,4.25,4.27,127777,0
2016-09-12,4.24,4.33,4.1701,4.32,58397,0
2016-09-13,4.25,4.34,4.21,4.28,97417,0
2016-09-14,4.34,4.3499,4.24,4.31,44040,0
2016-09-15,4.25,4.38,4.25,4.33,46339,0
2016-09-16,4.24,4.34,4.22,4.26,87562,0
2016-09-19,4.3189,4.3192,4.24,4.28,47827,0
2016-09-20,4.22,4.38,4.22,4.38,77716,0
2016-09-21,4.39,4.39,4.3,4.37,34033,0
2016-09-22,4.36,4.36,4.25,4.28,74999,0
2016-09-23,4.3204,4.34,4.2701,4.31,15240,0
2016-09-26,4.33,4.35,4.28,4.31,29552,0
2016-09-27,4.34,4.35,4.29,4.29,38950,0
2016-09-28,4.29,4.34,4.28,4.28,21063,0
2016-09-29,4.28,4.281,4.11,4.17,106643,0
2016-09-30,4.33,4.34,4.1891,4.31,33904,0
2016-10-03,4.3,4.3,4.17,4.17,27501,0
2016-10-04,4.21,4.31,4.2,4.24,33854,0
2016-10-05,4.22,4.3,4.22,4.3,31924,0
2016-10-06,4.26,4.29,4.19,4.23,20732,0
2016-10-07,4.2256,4.3,4.2,4.25,80669,0
2016-10-10,4.25,4.33,4.21,4.32,21704,0
2016-10-11,4.28,4.3,4.2,4.2,25157,0
2016-10-12,4.2,4.33,4.2,4.2,71276,0
2016-10-13,4.2,4.24,4.18,4.19,36584,0
2016-10-14,4.2,4.28,4.19,4.28,36854,0
2016-10-17,4.25,4.25,4.19,4.21,12554,0
2016-10-18,4.22,4.29,4.21,4.21,7155,0
2016-10-19,4.22,4.25,4.21,4.22,5427,0
2016-10-20,4.19,4.2399,4.19,4.22,7901,0
2016-10-21,4.19,4.24,4.1,4.14,82138,0
2016-10-24,4.12,4.26,4.12,4.18,58351,0
2016-10-25,4.18,4.19,4.1,4.1,25184,0
2016-10-26,4.1,4.1617,4.08,4.08,29359,0
2016-10-27,4.1,4.1006,4.0301,4.06,25038,0
2016-10-28,4.06,4.0735,3.98,3.98,65767,0
2016-10-31,4.01,4.01,3.92,3.93,35088,0
2016-11-01,3.95,3.95,3.76,3.8401,86581,0
2016-11-02,3.85,3.9529,3.8,3.82,44553,0
2016-11-03,3.83,3.905,3.72,3.78,34199,0
2016-11-04,3.79,3.97,3.72,3.86,63842,0
2016-11-07,3.9612,3.9612,3.71,3.77,49862,0
2016-11-08,3.8,3.9,3.66,3.8,85961,0
2016-11-09,3.76,3.9754,3.76,3.78,73164,0
2016-11-10,3.84,4,3.76,3.895,80208,0
2016-11-11,3.88,3.96,3.72,3.8,51461,0
2016-11-14,3.84,3.95,3.84,3.84,24678,0
2016-11-15,3.86,3.9291,3.76,3.76,49886,0
2016-11-16,3.79,4.11,3.79,4.09,114594,0
2016-11-17,4.2,4.34,4.12,4.19,105608,0
2016-11-18,4.16,4.3,3.95,4.03,76978,0
2016-11-21,4.06,4.06,3.9,3.99,51999,0
2016-11-22,3.98,3.99,3.89,3.91,23479,0
2016-11-23,3.91,4.08,3.91,3.93,71866,0
2016-11-25,3.95,4.14,3.95,4.08,93003,0
2016-11-28,4.09,4.14,3.99,4.08,183084,0
2016-11-29,4.05,4.1198,4.01,4.04,256277,0
2016-11-30,3.99,4.2,3.9851,4.17,141107,0
2016-12-01,4.19,4.45,4.14,4.3043,208226,0
2016-12-02,4.25,4.44,4.25,4.38,166603,0
2016-12-05,4.35,4.42,4.14,4.15,101189,0
2016-12-06,4.15,4.361,4.15,4.3,55873,0
2016-12-07,4.28,4.3869,4.18,4.23,50573,0
2016-12-08,4.16,4.325,4.16,4.2,50012,0
2016-12-09,4.18,4.38,4.11,4.23,67643,0
2016-12-12,4.2,4.2,4.02,4.05,39874,0
2016-12-13,4.05,4.14,3.97,4,43820,0
2016-12-14,4.076,4.076,3.84,3.85,100788,0
2016-12-15,3.84,4.08,3.84,3.85,94690,0
2016-12-16,3.87,3.97,3.85,3.89,27516,0
2016-12-19,3.86,3.94,3.85,3.85,31591,0
2016-12-20,3.86,3.95,3.85,3.9,35613,0
2016-12-21,3.87,4,3.81,3.83,18480,0
2016-12-22,3.84,3.8802,3.75,3.75,28388,0
2016-12-23,3.77,3.829,3.7,3.7,30811,0
2016-12-27,3.71,3.85,3.71,3.83,26050,0
2016-12-28,3.84,3.85,3.7401,3.75,20267,0
2016-12-29,3.76,3.83,3.6,3.65,70839,0
2016-12-30,3.65,3.72,3.48,3.62,123204,0
2017-01-03,3.62,3.64,3.46,3.48,61100,0
2017-01-04,3.47,3.65,3.41,3.56,41918,0
2017-01-05,3.51,3.58,3.46,3.52,33007,0
2017-01-06,3.49,3.6,3.49,3.55,19350,0
2017-01-09,3.54,3.62,3.46,3.46,103195,0
2017-01-10,3.5,3.58,3.47,3.53,45208,0
2017-01-11,3.51,3.59,3.49,3.55,30289,0
2017-01-12,3.54,3.58,3.48,3.48,33313,0
2017-01-13,3.5,3.55,3.47,3.51,19763,0
2017-01-17,3.52,3.57,3.51,3.53,8739,0
2017-01-18,3.53,3.5353,3.47,3.49,39945,0
2017-01-19,3.47,3.55,3.31,3.37,105749,0
2017-01-20,3.36,3.47,3.34,3.34,19897,0
2017-01-23,3.31,3.361,3.07,3.14,119538,0
2017-01-24,3.14,3.38,3.14,3.3,81157,0
2017-01-25,3.27,3.37,3.26,3.3,20165,0
2017-01-26,3.3,3.3692,3.22,3.26,28748,0
2017-01-27,3.25,3.289,3.19,3.23,42764,0
2017-01-30,3.21,3.29,3.06,3.09,47307,0
2017-01-31,3.07,3.15,3.07,3.08,46765,0
2017-02-01,3.07,3.18,3.07,3.11,42180,0
2017-02-02,3.15,3.2252,3.0776,3.08,56529,0
2017-02-03,3.09,3.1696,3.08,3.09,40233,0
2017-02-06,3.08,3.1099,3.01,3.06,98774,0
2017-02-07,3.08,3.1559,3.03,3.03,33120,0
2017-02-08,3.04,3.08,3.04,3.05,22477,0
2017-02-09,3.03,3.13,3.03,3.05,76927,0
2017-02-10,3.04,3.12,3.02,3.02,48533,0
2017-02-13,3.01,3.15,3.01,3.03,56305,0
2017-02-14,3.02,3.11,3.02,3.03,28953,0
2017-02-15,3.03,3.16,3.03,3.07,105751,0
2017-02-16,3.09,3.2,3.09,3.14,53361,0
2017-02-17,3.17,3.55,3.17,3.33,118089,0
2017-02-21,3.35,3.46,3.33,3.38,83782,0
2017-02-22,3.41,3.42,3.34,3.37,33582,0
2017-02-23,3.4,3.4,3.17,3.2,65275,0
2017-02-24,3.21,3.37,3.18,3.18,38393,0
2017-02-27,3.21,3.29,3.19,3.29,44438,0
2017-02-28,3.28,3.28,3.18,3.18,10052,0
2017-03-01,3.27,3.27,3.16,3.162,45903,0
2017-03-02,3.22,3.27,3.15,3.21,35816,0
2017-03-03,3.16,3.2,3.15,3.19,33918,0
2017-03-06,3.17,3.22,3.1,3.1,53906,0
2017-03-07,3.18,3.19,3.1,3.13,8080,0
2017-03-08,3.14,3.15,3.04,3.1,43819,0
2017-03-09,3.13,3.13,3.03,3.04,24827,0
2017-03-10,3.04,3.12,3.02,3.03,31737,0
2017-03-13,3.1,3.189,3.03,3.18,60833,0
2017-03-14,3.19,3.2,3.05,3.1,75586,0
2017-03-15,3.07,3.19,3.07,3.09,21994,0
2017-03-16,3.09,3.2,3.09,3.1774,38159,0
2017-03-17,3.1815,3.1815,3.06,3.06,58086,0
2017-03-20,3.07,3.14,3.07,3.07,29453,0
2017-03-21,3.065,3.16,3.03,3.08,24525,0
2017-03-22,3.06,3.12,3.06,3.08,6377,0
2017-03-23,3.06,3.08,3.01,3.01,26511,0
2017-03-24,3.0373,3.14,3.02,3.06,25398,0
2017-03-27,3.04,3.1,3,3.01,48499,0
2017-03-28,3.02,3.0744,3.01,3.04,18919,0
2017-03-29,3.02,3.07,3.02,3.03,13386,0
2017-03-30,3.03,3.05,3.025,3.05,20506,0
2017-03-31,3.05,3.2,3.05,3.1,29460,0
2017-04-03,3.1,3.14,3.07,3.11,16926,0
2017-04-04,3.11,3.15,3.02,3.1,15245,0
2017-04-05,3.13,3.21,3,3.14,122645,0
2017-04-06,3.15,3.25,3.15,3.2,56579,0
2017-04-07,3.217,3.45,3.217,3.3,149177,0
2017-04-10,3.3,3.4375,3.201,3.36,87117,0
2017-04-11,3.35,3.49,3.2756,3.46,244812,0
2017-04-12,3.5,3.5594,3.35,3.52,135970,0
2017-04-13,3.41,3.5,3.05,3.26,153226,0
2017-04-17,3.11,3.11,2.85,2.92,302025,0
2017-04-18,2.89,2.92,2.83,2.8488,80039,0
2017-04-19,2.86,2.88,2.73,2.77,72784,0
2017-04-20,2.79,2.8,2.73,2.77,111010,0
2017-04-21,2.75,2.8,2.63,2.63,123498,0
2017-04-24,2.65,2.73,2.62,2.66,32526,0
2017-04-25,2.65,2.745,2.62,2.65,117573,0
2017-04-26,2.65,2.72,2.6,2.6,95232,0
2017-04-27,2.6,2.66,2.6,2.6,13924,0
2017-04-28,2.6001,2.62,2.56,2.59,24771,0
2017-05-01,2.57,2.57,2.35,2.37,254966,0
2017-05-02,2.38,2.39,2.26,2.32,65783,0
2017-05-03,2.3,2.32,2.12,2.26,57247,0
2017-05-04,2.29,2.29,2.05,2.1,72103,0
2017-05-05,2.06,2.18,2.03,2.04,75769,0
2017-05-08,2.06,2.26,2.05,2.2,224198,0
2017-05-09,2.24,2.33,2.12,2.21,186288,0
2017-05-10,2.23,2.32,2.18,2.23,64388,0
2017-05-11,2.21,2.2744,2.1,2.16,112548,0
2017-05-12,2.2668,2.2668,2.11,2.2,56909,0
2017-05-15,2.25,2.29,2.09,2.23,79401,0
2017-05-16,2.27,2.28,2.13,2.19,57274,0
2017-05-17,2.15,2.23,2.1,2.14,76949,0
2017-05-18,2.1084,2.24,2.09,2.15,40952,0
2017-05-19,2.14,2.22,2.11,2.135,34216,0
2017-05-22,2.13,2.2,2.08,2.09,95076,0
2017-05-23,2.1,2.13,2.06,2.06,29452,0
2017-05-24,2.06,2.14,2.03,2.11,24613,0
2017-05-25,2.1,2.12,2.04,2.07,44510,0
2017-05-26,2.045,2.06,2.01,2.04,32142,0
2017-05-30,2,2.12,2,2.07,52658,0
2017-05-31,2.1,2.12,2.02,2.03,23980,0
2017-06-01,2.04,2.13,2.04,2.04,40593,0
2017-06-02,2.08,2.12,2.02,2.03,60517,0
2017-06-05,2.03,2.15,2.03,2.1499,48754,0
2017-06-06,2.16,2.22,2.13,2.2,80283,0
2017-06-07,2.17,2.2,2.05,2.08,57009,0
2017-06-08,2.1,2.17,2.07,2.13,34638,0
2017-06-09,2.12,2.17,2.02,2.05,90027,0
2017-06-12,2.05,2.1,2.02,2.04,31073,0
2017-06-13,2.03,2.09,2.01,2.06,23183,0
2017-06-14,2.05,2.1599,2.05,2.08,125870,0
2017-06-15,1.98,2.02,1.84,1.96,148306,0
2017-06-16,1.953,2,1.85,1.87,23460,0
2017-06-19,1.91,1.96,1.68,1.81,150524,0
2017-06-20,1.7727,1.79,1.68,1.71,99495,0
2017-06-21,1.75,1.77,1.65,1.65,82009,0
2017-06-22,1.7,1.74,1.61,1.66,79507,0
2017-06-23,1.66,1.75,1.66,1.68,52461,0
2017-06-26,1.7,1.74,1.7,1.7,48556,0
2017-06-27,1.73,1.78,1.72,1.72,54249,0
2017-06-28,1.76,1.77,1.7,1.7,32533,0
2017-06-29,1.7,1.77,1.7,1.71,77579,0
2017-06-30,1.74,1.77,1.71,1.71,15741,0
2017-07-03,1.7,1.76,1.631,1.64,43441,0
2017-07-05,1.65,1.7,1.65,1.68,61560,0
2017-07-06,1.68,1.7,1.6,1.6,88912,0
2017-07-07,1.67,1.67,1.54,1.59,32306,0
2017-07-10,1.58,1.6,1.51,1.51,77684,0
2017-07-11,1.51,1.55,1.51,1.51,19267,0
2017-07-12,1.55,1.55,1.5,1.51,51440,0
2017-07-13,1.52,1.55,1.5,1.5,58030,0
2017-07-14,1.5,1.56,1.41,1.41,300583,0
2017-07-17,1.43,1.5,1.4,1.43,158664,0
2017-07-18,1.4,1.46,1.38,1.38,110608,0
2017-07-19,1.39,1.45,1.32,1.32,135091,0
2017-07-20,1.34,1.4268,1.331,1.35,72406,0
2017-07-21,1.35,1.43,1.35,1.37,118566,0
2017-07-24,1.47,1.48,1.37,1.37,82961,0
2017-07-25,1.42,1.45,1.37,1.37,65015,0
2017-07-26,1.38,1.4247,1.35,1.35,140435,0
2017-07-27,1.35,1.41,1.35,1.39,165049,0
2017-07-28,1.4,1.44,1.4,1.42,83860,0
2017-07-31,1.44,1.459,1.38,1.42,64360,0
2017-08-01,1.439,1.44,1.36,1.4,129172,0
2017-08-02,1.39,1.4,1.371,1.4,42844,0
2017-08-03,1.39,1.4,1.38,1.38,17994,0
2017-08-04,1.3826,1.53,1.3826,1.5,131847,0
2017-08-07,1.5,1.85,1.5,1.78,348816,0
2017-08-08,1.82,1.9525,1.7478,1.82,284085,0
2017-08-09,1.77,1.83,1.65,1.79,142221,0
2017-08-10,1.8,1.8,1.67,1.7,81435,0
2017-08-11,1.6625,1.85,1.62,1.76,84526,0
2017-08-14,1.81,1.8375,1.6684,1.68,303157,0
2017-08-15,1.61,1.7,1.58,1.64,189413,0
2017-08-16,1.66,2.21,1.65,2.1081,951760,0
2017-08-17,2.06,2.1599,1.91,2,371281,0
2017-08-18,2.02,2.38,1.88,2.31,575352,0
2017-08-21,2.38,2.72,2.18,2.54,859118,0
2017-08-22,2.52,2.6261,2.27,2.56,587770,0
2017-08-23,2.63,2.81,2.4435,2.66,345591,0
2017-08-24,2.66,2.9,2.66,2.78,465313,0
2017-08-25,2.78,2.889,2.62,2.7,272698,0
2017-08-28,2.77,2.77,2.51,2.63,234472,0
2017-08-29,2.62,2.62,2.45,2.58,190775,0
2017-08-30,2.58,2.65,2.48,2.55,113024,0
2017-08-31,2.61,2.63,2.47,2.53,112212,0
2017-09-01,2.52,2.56,2.48,2.55,80053,0
2017-09-05,2.49,2.765,2.45,2.52,148472,0
2017-09-06,2.531,2.531,2.33,2.33,150706,0
2017-09-07,2.35,2.44,2.23,2.3,94772,0
2017-09-08,2.31,2.5,2.11,2.12,161311,0
2017-09-11,2.12,2.2439,2.046,2.06,221765,0
2017-09-12,2.05,2.25,2.04,2.12,204309,0
2017-09-13,2.12,2.2859,2.12,2.245,131264,0
2017-09-14,2.24,2.359,2.2,2.28,121480,0
2017-09-15,2.34,2.34,2.267,2.29,92532,0
2017-09-18,2.3489,2.35,2.21,2.27,174790,0
2017-09-19,2.34,2.34,2.15,2.24,257520,0
2017-09-20,2.24,2.28,2.21,2.25,33270,0
2017-09-21,2.22,2.25,2.1557,2.22,57994,0
2017-09-22,2.18,2.2,2.12,2.12,34742,0
2017-09-25,2.1,2.13,1.851,1.91,277066,0
2017-09-26,1.9292,2.09,1.9292,2.04,88265,0
2017-09-27,2.04,2.16,2.04,2.08,51079,0
2017-09-28,2.08,2.08,2.02,2.05,25000,0
2017-09-29,2.0636,2.14,2.0636,2.0976,44162,0
2017-10-02,2.13,2.17,2.0752,2.11,17070,0
2017-10-03,2.11,2.12,1.92,2.1001,62117,0
2017-10-04,2,2.2,2,2.18,66992,0
2017-10-05,2.19,2.26,2.1,2.16,96372,0
2017-10-06,2.2,2.29,2.15,2.27,81282,0
2017-10-09,2.3,2.48,2.23,2.35,313811,0
2017-10-10,2.3729,2.48,2.22,2.39,127619,0
2017-10-11,2.31,2.41,2.2828,2.33,81892,0
2017-10-12,2.37,2.449,2.31,2.42,115031,0
2017-10-13,2.385,2.52,2.36,2.39,99794,0
2017-10-16,2.41,2.41,2.19,2.32,111956,0
2017-10-17,2.29,2.47,2.29,2.3882,90523,0
2017-10-18,2.38,2.445,2.31,2.37,39324,0
2017-10-19,2.34,2.439,2.3,2.36,81577,0
2017-10-20,2.35,2.44,2.3,2.4301,79544,0
2017-10-23,2.43,2.79,2.4,2.58,511028,0
2017-10-24,2.6,2.69,2.45,2.5,150345,0
2017-10-25,2.5376,2.5376,2.35,2.38,168749,0
2017-10-26,2.38,2.59,2.35,2.35,108947,0
2017-10-27,2.36,2.37,2.25,2.28,85968,0
2017-10-30,2.2746,2.3,2.1,2.2,96139,0
2017-10-31,2.2,2.29,2.2,2.26,33290,0
2017-11-01,2.3,2.34,2.19,2.26,43217,0
2017-11-02,2.28,2.3198,2.21,2.28,47223,0
2017-11-03,2.27,2.36,2.22,2.3,54388,0
2017-11-06,2.31,2.31,2.2677,2.27,14207,0
2017-11-07,2.28,2.28,2.11,2.16,67618,0
2017-11-08,2.1408,2.17,2.03,2.16,164786,0
2017-11-09,2.1746,2.215,2.0551,2.15,55157,0
2017-11-10,2.13,2.21,2.12,2.13,51212,0
