Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.5,19.5,18.37,19,185386,0
2005-02-28,19.25,19.25,18,18.12,132734,0
2005-03-01,19.25,19.25,18.03,18.32,153066,0
2005-03-02,18.99,19.25,18.2,18.71,169210,0
2005-03-03,19.1,19.45,18.9,19.06,31815,0
2005-03-04,19.55,19.55,18.12,18.76,117157,0
2005-03-07,18.7,19.45,18.51,18.98,57992,0
2005-03-08,18.75,18.88,17.95,18,165710,0
2005-03-09,18,18.5,17.28,17.75,131635,0
2005-03-10,17.42,18.44,16.8,17.25,167809,0
2005-03-11,17.05,17.41,16.95,17.1,44602,0
2005-03-14,17.05,17.45,17.05,17.34,137578,0
2005-03-15,17.45,17.72,17.34,17.52,46056,0
2005-03-16,17.62,17.68,16.77,16.97,60088,0
2005-03-17,17,17.34,16.85,17.05,50603,0
2005-03-18,17.05,17.28,16.95,17.06,22260,0
2005-03-21,17.15,17.15,16.75,16.85,71112,0
2005-03-22,16.85,17.15,16.7,16.85,59115,0
2005-03-23,16.85,17.19,16.85,17.19,136670,0
2005-03-24,17.3,17.3,17.04,17.16,175007,0
2005-03-28,17.2,18.01,17.1,17.61,132506,0
2005-03-29,17.6,17.6,17,17.1,119495,0
2005-03-30,16.95,17.4,16.95,17.4,79162,0
2005-03-31,17.4,17.5,16.46,17.05,128265,0
2005-04-01,17.61,17.61,16.6,16.76,37539,0
2005-04-04,16.76,16.76,15.67,16.02,47895,0
2005-04-05,15.9,15.9,14.65,14.99,142221,0
2005-04-06,14.62,15.81,14.55,15.38,65049,0
2005-04-07,15.04,17.22,15.04,16.47,138938,0
2005-04-08,16.95,17.04,16.43,16.6,22255,0
2005-04-11,16.69,17.5,16.61,16.83,47859,0
2005-04-12,17.5,17.63,16.92,16.97,41980,0
2005-04-13,16.8,17.11,16.8,16.95,76802,0
2005-04-14,17.35,17.49,17.05,17.2,55386,0
2005-04-15,17.14,17.21,16.95,16.96,106322,0
2005-04-18,17.25,17.65,17,17.52,71890,0
2005-04-19,17.51,17.6,17.35,17.49,51718,0
2005-04-20,17.7,17.7,17.3,17.5,40428,0
2005-04-21,17.55,18,17.55,17.94,132876,0
2005-04-22,17.84,17.91,17.6,17.8,30119,0
2005-04-25,17.7,18.45,17.7,18.06,282406,0
2005-04-26,18.1,18.6,18.1,18.17,44015,0
2005-04-27,18.4,18.54,18.1,18.1,68298,0
2005-04-28,18.62,18.62,17.58,18.09,77454,0
2005-04-29,18.18,18.4,18,18.3,38223,0
2005-05-02,18.3,19.18,18.3,19,86324,0
2005-05-03,19.09,19.15,18.82,19.03,49541,0
2005-05-04,19.1,19.25,18.85,19.25,64260,0
2005-05-05,19.39,20.8,19.15,20.13,71423,0
2005-05-06,19.8,23.2,19.8,22.51,360226,0
2005-05-09,23,23,21.5,21.95,75551,0
2005-05-10,21.92,22,21.1,21.8,80069,0
2005-05-11,21.69,21.69,20.75,20.97,75325,0
2005-05-12,20.5,20.52,19.35,19.39,122914,0
2005-05-13,19.52,20.49,19.46,19.99,94153,0
2005-05-16,20.21,20.49,19.33,19.34,79981,0
2005-05-17,19.44,19.98,18.86,19.2,36420,0
2005-05-18,19.2,20.6,19.04,20.34,66087,0
2005-05-19,20.75,22.21,20.36,21.05,119904,0
2005-05-20,21.16,21.5,20.26,20.81,29266,0
2005-05-23,21.55,21.55,20.1,20.85,50005,0
2005-05-24,20.8,21.1,20.21,20.75,132478,0
2005-05-25,20.7,20.7,19.5,19.81,106118,0
2005-05-26,19.01,20.19,19.01,19.92,250496,0
2005-05-27,20.22,21,19.81,20.89,108156,0
2005-05-31,21,21,20.01,20.3,37348,0
2005-06-01,20,20.93,19.8,20.57,171410,0
2005-06-02,20.9,20.9,19.91,20.49,11391,0
2005-06-03,20.64,22.39,20.5,21.92,295004,0
2005-06-06,21.99,24,21.71,23.25,328078,0
2005-06-07,23.31,24.4,23.22,23.58,718274,0
2005-06-08,23.76,24.73,23.75,24.13,480187,0
2005-06-09,24.05,24.29,22.43,22.58,217836,0
2005-06-10,22.75,23.19,22.45,22.71,401847,0
2005-06-13,22.7,23.25,22.05,22.48,438598,0
2005-06-14,22.29,22.66,22.06,22.23,91052,0
2005-06-15,22.4,23.88,22.05,23,232863,0
2005-06-16,23,23.65,22.5,22.98,197580,0
2005-06-17,23.77,25.78,23.5,25.65,560999,0
2005-06-20,25.5,26.05,24.8,25.93,460153,0
2005-06-21,25.29,27.5,25.29,27.11,489384,0
2005-06-22,27,27,26.38,26.8,276764,0
2005-06-23,26.8,26.9,25.3,25.73,354233,0
2005-06-24,25.74,26,24.85,24.99,101731,0
2005-06-27,25.4,25.57,24.4,24.5,112377,0
2005-06-28,24.57,26.61,24.57,26.35,153491,0
2005-06-29,26.37,26.72,25.62,26,84201,0
2005-06-30,26.1,26.15,25.5,26.04,28672,0
2005-07-01,26,26.2,25.14,25.37,25036,0
2005-07-05,25.1,26.45,25.1,26.28,75096,0
2005-07-06,26.69,28.51,25.95,26.11,397251,0
2005-07-07,25.68,27.15,25.6,26.1,189087,0
2005-07-08,26.2,26.8,26.14,26.43,69849,0
2005-07-11,26.3,26.75,26.03,26.63,72427,0
2005-07-12,26.6,27.19,26.57,27.09,77700,0
2005-07-13,26.83,27.06,26.3,26.35,26544,0
2005-07-14,26.48,26.58,24.5,24.84,244952,0
2005-07-15,24.77,25,23.52,24.26,178925,0
2005-07-18,24.23,24.76,23.8,24.3,199405,0
2005-07-19,24.37,24.94,24,24.01,84840,0
2005-07-20,24,26.14,24,25.15,589853,0
2005-07-21,25.48,25.7,24.8,25.07,180607,0
2005-07-22,25.15,25.15,24.27,24.5,66019,0
2005-07-25,24.55,25.09,24.55,24.83,77671,0
2005-07-26,24.9,25.42,24.35,24.39,56051,0
2005-07-27,24.45,24.45,24.05,24.1,63742,0
2005-07-28,24.29,24.29,22.04,22.75,339189,0
2005-07-29,22.74,22.88,22.04,22.84,139851,0
2005-08-01,22.89,23.29,22.5,23.08,99188,0
2005-08-02,22.5,23,20.7,21.03,530408,0
2005-08-03,22.1,22.6,20.71,20.73,699654,0
2005-08-04,20.68,20.68,19.65,20.04,685619,0
2005-08-05,19.92,21,19.82,20.8,334224,0
2005-08-08,21.2,21.49,20.74,20.98,278751,0
2005-08-09,21.39,22.53,20.99,22.16,352532,0
2005-08-10,22,22.5,21.29,21.35,256236,0
2005-08-11,21.35,21.88,21.25,21.85,146801,0
2005-08-12,21.94,22.12,21.31,22,152808,0
2005-08-15,22.05,22.48,21.8,22.16,231351,0
2005-08-16,22.27,22.47,21.8,22.25,181826,0
2005-08-17,22.3,22.41,22.05,22.22,126336,0
2005-08-18,22.19,22.29,21.3,21.4,181969,0
2005-08-19,21.45,21.8,21.02,21.21,273722,0
2005-08-22,21.26,21.78,21.12,21.21,160175,0
2005-08-23,21.6,21.6,21,21,171936,0
2005-08-24,21.18,22.64,21,22.03,488132,0
2005-08-25,22.75,23,19.15,19.27,1046887,0
2005-08-26,19.27,19.4,17.87,18.59,834819,0
2005-08-29,18.2,18.55,17.86,18.4,307190,0
2005-08-30,18.4,19.13,18.35,18.6,235803,0
2005-08-31,18.98,18.98,18.58,18.67,276173,0
2005-09-01,19,19.07,18.6,18.99,151903,0
2005-09-02,19.11,19.6,18.54,18.9,83116,0
2005-09-06,18.9,19.05,18.78,18.97,42367,0
2005-09-07,18.98,19.06,18.95,18.98,65232,0
2005-09-08,18.91,18.96,18.79,18.88,42818,0
2005-09-09,19.29,19.29,18.95,19.1,30098,0
2005-09-12,19.2,19.74,19.07,19.29,133154,0
2005-09-13,19.2,19.43,18.83,18.95,42639,0
2005-09-14,19.15,19.15,18.07,18.36,138532,0
2005-09-15,18.4,18.78,18.22,18.46,202862,0
2005-09-16,18.52,18.8,18.5,18.7,115954,0
2005-09-19,18.65,18.68,17.92,18.19,98645,0
2005-09-20,18.44,19.37,18,19.04,298803,0
2005-09-21,19.35,19.65,18.81,18.98,174933,0
2005-09-22,19,19.6,18.55,19.53,166369,0
2005-09-23,19.68,20.25,19.57,20.05,228313,0
2005-09-26,20.75,21,20.35,20.55,313970,0
2005-09-27,20.65,20.75,19.7,20.18,243541,0
2005-09-28,19.98,20.44,19.73,19.75,119646,0
2005-09-29,20.06,20.06,19.1,19.57,125125,0
2005-09-30,19.57,19.82,18.65,18.89,105682,0
2005-10-03,18.85,19.4,17.2,17.32,471479,0
2005-10-04,17.67,17.67,16.66,16.71,324714,0
2005-10-05,16.73,17.5,16.54,16.85,136243,0
2005-10-06,16.97,17.1,16.64,16.8,178960,0
2005-10-07,16.93,17.75,16.93,17.75,144107,0
2005-10-10,17.79,19.05,17.79,19.01,353737,0
2005-10-11,19.07,19.46,18.88,19.15,177037,0
2005-10-12,19.07,19.4,18.06,18.24,315080,0
2005-10-13,18.25,19,17.4,18.36,347452,0
2005-10-14,18.45,18.92,18.4,18.61,17679,0
2005-10-17,18.85,19.06,18.67,19,72925,0
2005-10-18,19.08,19.77,19.02,19.08,191973,0
2005-10-19,19.03,19.25,18.41,19.08,92918,0
2005-10-20,19.04,19.48,18.72,19.1,53475,0
2005-10-21,19.68,19.68,18.91,19.29,59051,0
2005-10-24,18.93,19.3,18.85,18.91,87528,0
2005-10-25,18.9,19.49,18.9,19.24,54938,0
2005-10-26,19.16,19.26,18.51,18.68,87881,0
2005-10-27,18.68,19.2,18.18,18.21,102655,0
2005-10-28,18.5,18.9,18.25,18.39,41168,0
2005-10-31,18.5,18.97,18.5,18.84,102545,0
2005-11-01,18.8,19.08,18.8,19.03,105481,0
2005-11-02,19.1,19.49,19.1,19.4,22851,0
2005-11-03,19.5,19.5,18.66,18.78,207958,0
2005-11-04,18.68,18.7,18.11,18.13,132404,0
2005-11-07,18.3,18.35,18.01,18.2,100636,0
2005-11-08,18.35,18.35,17.41,17.6,363778,0
2005-11-09,17.99,17.99,17.5,17.74,357809,0
2005-11-10,17.8,19,17.51,18.52,929858,0
2005-11-11,17.03,17.5,16.09,16.24,817461,0
2005-11-14,16.4,16.4,15.8,16.04,307318,0
2005-11-15,16.04,16.49,15.83,16.02,226180,0
2005-11-16,16.13,16.33,16,16.25,52194,0
2005-11-17,16.36,16.5,16.09,16.47,163762,0
2005-11-18,16.54,16.54,16.34,16.5,59071,0
2005-11-21,16.52,16.9,16.5,16.88,109192,0
2005-11-22,16.86,16.92,16.69,16.85,97720,0
2005-11-23,16.6,16.8,16.46,16.54,144801,0
2005-11-25,16.5,16.69,16.5,16.56,47983,0
2005-11-28,16.53,16.53,15.43,15.52,183861,0
2005-11-29,15.59,15.6,14.8,14.9,336517,0
2005-11-30,14.89,14.95,14.15,14.55,700057,0
2005-12-01,14.4,14.42,13.69,13.98,457390,0
2005-12-02,13.8,16.97,13.8,16.33,1660358,0
2005-12-05,16.72,17,15.33,15.84,415934,0
2005-12-06,15.78,16,15.42,15.48,120887,0
2005-12-07,15.92,15.92,14.75,14.75,317962,0
2005-12-08,14.95,15.54,14.8,15.06,196224,0
2005-12-09,15.02,16.85,15.02,16.3,332520,0
2005-12-12,16.22,18,16.21,17.28,648277,0
2005-12-13,17.45,17.74,16.82,17.42,523103,0
2005-12-14,17.46,17.69,17.09,17.3,311171,0
2005-12-15,17.29,17.5,17.1,17.17,68963,0
2005-12-16,17.1,17.1,16,16.15,108081,0
2005-12-19,16.06,17.05,16.06,16.41,32234,0
2005-12-20,16.92,16.92,16.11,16.2,29038,0
2005-12-21,16.14,16.3,16.11,16.2,19256,0
2005-12-22,16.1,16.44,16.05,16.13,54598,0
2005-12-23,16.16,16.32,16.02,16.18,47751,0
2005-12-27,16.44,16.44,15.64,15.79,86375,0
2005-12-28,15.66,15.94,15.65,15.8,164376,0
2005-12-29,15.64,15.9,15.51,15.62,66608,0
2005-12-30,15.47,15.47,15,15.29,191682,0
2006-01-03,15.5,17.11,15.5,15.56,141688,0
2006-01-04,15.84,16.14,15.64,16.06,104289,0
2006-01-05,16.25,16.65,16,16.34,127967,0
2006-01-06,16.74,16.74,16.37,16.61,79306,0
2006-01-09,16.61,17.49,16.42,17.3,171574,0
2006-01-10,17.5,17.8,17.22,17.27,142640,0
2006-01-11,17.5,17.8,17.23,17.79,96215,0
2006-01-12,17.97,18.51,17.8,18.51,278805,0
2006-01-13,18.6,18.81,18.42,18.81,160473,0
2006-01-17,18.93,19.4,18.82,19.15,217573,0
2006-01-18,18.88,19.64,18.69,19.43,122133,0
2006-01-19,19.6,19.94,19.3,19.48,99906,0
2006-01-20,19.5,19.75,19.43,19.55,74977,0
2006-01-23,19.41,19.71,19.11,19.39,67896,0
2006-01-24,19.3,19.81,19.3,19.78,71660,0
2006-01-25,19.97,20.38,19.85,20.08,52836,0
2006-01-26,20.18,20.18,19.28,19.6,106385,0
2006-01-27,19.48,19.76,19.35,19.66,27876,0
2006-01-30,19.86,19.86,19.2,19.57,82885,0
2006-01-31,19.1,20,19.1,19.91,64568,0
2006-02-01,19.9,20.02,19.85,19.96,46352,0
2006-02-02,19.98,19.99,19.43,19.48,100277,0
2006-02-03,19.56,19.99,19.5,19.78,39455,0
2006-02-06,20,20,19.15,19.16,113173,0
2006-02-07,19.23,19.43,19.22,19.29,27718,0
2006-02-08,19.38,19.48,19.15,19.43,22995,0
2006-02-09,19.5,19.8,19.14,19.73,127573,0
2006-02-10,19.8,20,19.66,20,58769,0
2006-02-13,20,20,19.75,19.99,54902,0
2006-02-14,20,20,19.63,19.63,22009,0
2006-02-15,19.64,19.92,19.56,19.75,17523,0
2006-02-16,19.71,19.82,19.7,19.74,19118,0
2006-02-17,19.74,20,19.73,19.96,93148,0
2006-02-21,20.01,21.13,19.97,20.42,555740,0
2006-02-22,20.6,21.76,20.58,20.9,313507,0
2006-02-23,22.25,22.45,20.19,21.1,814961,0
2006-02-24,21.2,21.6,21.06,21.12,201698,0
2006-02-27,21.5,21.7,20.93,21.5,262232,0
2006-02-28,21.34,21.44,20.93,20.93,118911,0
2006-03-01,21.12,21.12,20.51,20.99,83792,0
2006-03-02,21,21.09,20.8,21,35100,0
2006-03-03,20.86,21.26,20.85,21.26,115973,0
2006-03-06,21.25,22.93,20.79,22.87,621269,0
2006-03-07,23,23,22.25,22.5,241414,0
2006-03-08,22.52,22.65,21.34,21.71,271005,0
2006-03-09,21.55,22.36,21.41,21.61,248104,0
2006-03-10,21.5,21.74,21.13,21.58,179722,0
2006-03-13,21.57,21.9,21.5,21.61,57961,0
2006-03-14,21.55,21.75,20.76,21.05,194400,0
2006-03-15,21.06,21.25,20.5,21,208157,0
2006-03-16,22,23.3,21.83,23.19,764586,0
2006-03-17,22.89,25.26,22.89,24.99,693591,0
2006-03-20,24.87,25,24.08,24.95,296236,0
2006-03-21,24.65,25,24.5,24.68,251439,0
2006-03-22,24.62,24.73,24,24.43,140719,0
2006-03-23,24.5,24.95,24.15,24.72,173090,0
2006-03-24,24.8,27,24.79,26.52,880889,0
2006-03-27,26.57,27.42,26.52,27.07,438445,0
2006-03-28,27.28,27.28,25.37,26.5,424382,0
2006-03-29,27,29.75,26.6,29.75,1284477,0
2006-03-30,29.85,31.94,29.83,31.24,1303950,0
2006-03-31,31.3,31.35,29.34,29.75,699311,0
2006-04-03,30.11,30.7,28.79,29.31,470904,0
2006-04-04,29,29.6,28.2,29,388906,0
2006-04-05,30,30.25,28.25,28.75,722307,0
2006-04-06,29,29.25,28.25,28.92,358921,0
2006-04-07,29.25,29.45,28.26,28.38,335199,0
2006-04-10,28.37,29.65,28.37,29.21,244827,0
2006-04-11,29.18,31.21,29.13,30.31,719828,0
2006-04-12,30.31,30.6,30,30.32,170827,0
2006-04-13,30.43,30.43,29.53,29.94,156284,0
2006-04-17,29.5,29.5,28.25,28.87,426162,0
2006-04-18,29.32,29.47,28.7,28.9,428068,0
2006-04-19,28.95,29.61,28.55,28.96,203643,0
2006-04-20,29.16,30.7,28.89,29.48,564897,0
2006-04-21,29.97,30.24,29.53,30.01,224202,0
2006-04-24,29.9,31.77,29.32,30.01,512180,0
2006-04-25,30.54,30.55,29,30.08,271321,0
2006-04-26,30.16,30.39,29.87,30.07,336392,0
2006-04-27,29.86,29.86,28.97,29.2,356732,0
2006-04-28,29.14,30.46,29.14,29.99,285917,0
2006-05-01,30.28,31.25,29.91,30.45,318571,0
2006-05-02,30.85,30.85,29.6,29.73,206702,0
2006-05-03,30,30.28,29.65,29.84,102257,0
2006-05-04,29.9,30.01,28.53,28.73,290956,0
2006-05-05,29.77,29.77,26.67,27.08,879861,0
2006-05-08,27.25,28.49,27.1,27.92,360788,0
2006-05-09,27.68,28.35,27.3,27.9,126963,0
2006-05-10,28.1,28.47,27.65,27.69,100750,0
2006-05-11,27.97,28.39,26.11,26.25,316345,0
2006-05-12,26.02,26.2,24.8,25.24,379158,0
2006-05-15,25.01,25.25,24.52,25.03,375731,0
2006-05-16,26.27,28.08,25.76,27.64,613410,0
2006-05-17,27.89,27.89,26.05,26.87,306855,0
2006-05-18,26.72,27.83,26.54,26.59,155645,0
2006-05-19,27.74,28.46,26.71,28.46,264350,0
2006-05-22,27.94,28.36,26.76,27.46,328792,0
2006-05-23,27.76,29.38,27.76,28.64,404375,0
2006-05-24,29.38,29.38,26.18,27.27,1050257,0
2006-05-25,23.49,23.86,21.56,23.72,1616431,0
2006-05-26,24.26,26,24.25,26,616408,0
2006-05-30,27.55,28.29,26.93,28.01,646331,0
2006-05-31,28.57,28.9,27.24,27.89,366107,0
2006-06-01,27.6,27.86,27.24,27.33,231842,0
2006-06-02,27.62,27.89,27.43,27.67,249549,0
2006-06-05,27.9,27.94,27,27.03,147506,0
2006-06-06,27.01,27.1,25.13,25.42,418682,0
2006-06-07,25.11,25.42,24.68,24.89,272208,0
2006-06-08,24.54,24.54,22.2,23.7,669346,0
2006-06-09,24.24,24.48,24,24.21,250380,0
2006-06-12,23.98,24.23,22.8,23.4,314830,0
2006-06-13,22.76,23.15,22.13,22.48,191570,0
2006-06-14,22.07,22.5,21.82,22.33,146427,0
2006-06-15,22.3,24.4,22.2,24.05,230994,0
2006-06-16,24.43,24.88,23.7,23.92,168765,0
2006-06-19,24.1,24.23,23.02,23.65,123699,0
2006-06-20,23.33,23.64,22.8,23.06,119677,0
2006-06-21,23,23.03,22.41,22.59,249465,0
2006-06-22,22.5,22.5,21.63,22.15,286656,0
2006-06-23,22.2,22.48,21.97,22.11,152788,0
2006-06-26,22.4,22.71,21.69,21.95,178709,0
2006-06-27,21.99,22.1,21.7,21.78,122526,0
2006-06-28,22.09,22.09,21.61,21.98,43760,0
2006-06-29,22.01,22.83,21.85,22.39,466261,0
2006-06-30,22.31,23.83,22.3,23.19,197466,0
2006-07-03,23.5,23.55,23.21,23.22,101955,0
2006-07-05,23.22,23.46,22.1,23.09,145071,0
2006-07-06,22.8,24.1,22.8,23.79,169456,0
2006-07-07,24.1,24.28,22.75,24.17,191246,0
2006-07-10,24.36,24.36,23.17,24.09,150759,0
2006-07-11,23.71,24.27,22.85,23.55,94098,0
2006-07-12,23.87,25.2,23.57,25.18,306326,0
2006-07-13,25.25,25.25,24.53,25.2,98881,0
2006-07-14,25.01,25.05,22.5,23.35,269276,0
2006-07-17,22.61,24.13,22.6,23.74,65021,0
2006-07-18,23.29,24.02,23.29,24,99092,0
2006-07-19,24.2,24.9,23,24.75,81868,0
2006-07-20,24.94,24.95,23.67,24,95934,0
2006-07-21,23.98,23.99,23.1,23.39,59971,0
2006-07-24,23.5,24.88,23.5,24.58,69056,0
2006-07-25,24.48,24.48,23.51,23.96,55215,0
2006-07-26,24.2,24.55,23.15,24.13,100379,0
2006-07-27,23.93,24.22,23.36,23.49,54122,0
2006-07-28,23.52,23.99,23.45,23.87,35536,0
2006-07-31,24.64,24.75,23.85,24.47,71497,0
2006-08-01,24.47,24.49,23.68,24,37019,0
2006-08-02,24.5,24.5,23.59,24.5,55204,0
2006-08-03,24.01,24.25,23.37,23.48,137062,0
2006-08-04,23.49,24.38,22.82,23.22,167036,0
2006-08-07,23.27,23.91,23.06,23.21,138478,0
2006-08-08,22.4,24.5,22.38,23.71,153246,0
2006-08-09,24.24,24.24,22.71,22.94,204051,0
2006-08-10,25.32,26.86,24.64,24.95,1026206,0
2006-08-11,25.39,25.39,24.52,24.69,181001,0
2006-08-14,24.87,25.1,24.3,24.92,141508,0
2006-08-15,24.75,25.05,24.54,25.04,172764,0
2006-08-16,25.1,25.15,24.76,24.99,185891,0
2006-08-17,25.1,27.15,25,26.95,449624,0
2006-08-18,26.95,26.95,26.36,26.51,218600,0
2006-08-21,26.21,26.23,25.52,25.62,117925,0
2006-08-22,25.5,26.54,25.48,26.45,120971,0
2006-08-23,26.39,26.5,25.71,25.85,216884,0
2006-08-24,25.7,25.98,25.08,25.33,136813,0
2006-08-25,25.5,25.73,25.38,25.5,155451,0
2006-08-28,25.43,26.5,25.43,26.49,209724,0
2006-08-29,26.42,26.99,26.25,26.69,287771,0
2006-08-30,26.7,26.9,26.09,26.4,495021,0
2006-08-31,26.75,26.75,26.22,26.6,168814,0
2006-09-01,26.5,26.69,25.45,25.57,363265,0
2006-09-05,25.85,26.98,25.42,26.7,252325,0
2006-09-06,26.63,26.93,25.78,25.98,260474,0
2006-09-07,25.9,25.9,23.86,24.81,555736,0
2006-09-08,24.72,24.93,24.51,24.7,197879,0
2006-09-11,24.5,24.63,23.9,24.17,189320,0
2006-09-12,23.9,24.96,23.5,24.96,209631,0
2006-09-13,24.75,25.1,24.61,25.05,307984,0
2006-09-14,25.19,25.71,25.05,25.6,190263,0
2006-09-15,25.88,26.49,25.4,25.98,256136,0
2006-09-18,25.9,26.16,24.81,24.91,528981,0
2006-09-19,25.14,25.4,23.7,24.04,636436,0
2006-09-20,24.14,24.87,24.06,24.27,251618,0
2006-09-21,24.01,24.2,23.08,23.23,398265,0
2006-09-22,23,23.07,21.8,22.33,670255,0
2006-09-25,21.81,22.58,21.58,21.88,347563,0
2006-09-26,21.64,22.14,21.18,21.96,524901,0
2006-09-27,22.15,22.15,21.15,21.6,496333,0
2006-09-28,21.38,21.46,20.75,21.39,689624,0
2006-09-29,21.5,21.7,20.76,21.4,274743,0
2006-10-02,21.5,21.74,20.88,21.06,198698,0
2006-10-03,20.9,21.2,20.8,20.95,628142,0
2006-10-04,21.1,22.02,20.86,21.95,468685,0
2006-10-05,22.31,22.31,21.51,21.96,106537,0
2006-10-06,21.8,22,21.6,21.81,76901,0
2006-10-09,22.4,22.4,21.8,22.05,119798,0
2006-10-10,22.03,22.7,22.03,22.47,104381,0
2006-10-11,22.7,22.91,22.51,22.72,105587,0
2006-10-12,22.83,23.56,22.83,23.49,198045,0
2006-10-13,23.79,25,23.53,24.94,473925,0
2006-10-16,24.8,24.8,23.32,23.56,347106,0
2006-10-17,23.5,23.51,22.8,23.19,123963,0
2006-10-18,23,23.2,22.32,22.62,237005,0
2006-10-19,22.62,24.73,22.4,22.63,331518,0
2006-10-20,22.87,22.93,22.45,22.56,117077,0
2006-10-23,22.74,23.5,22.5,23.02,114386,0
2006-10-24,23.2,23.33,22.95,23.09,57888,0
2006-10-25,23.28,24.28,23.02,24.18,169621,0
2006-10-26,24.68,24.68,23.41,23.57,131335,0
2006-10-27,23.41,23.7,23.11,23.51,85407,0
2006-10-30,23.86,23.86,23,23.41,164835,0
2006-10-31,23.29,24.09,23.19,23.61,197330,0
2006-11-01,23.76,24,23.45,23.48,118552,0
2006-11-02,23.25,23.66,23.22,23.55,58421,0
2006-11-03,23.6,23.65,23.5,23.5,48554,0
2006-11-06,23.97,24.13,23.79,23.87,143248,0
2006-11-07,24,24.25,23.51,24.21,120536,0
2006-11-08,24.1,24.79,23.95,24.41,170559,0
2006-11-09,24.87,25.03,24.35,24.58,168097,0
2006-11-10,24.88,25.16,24.42,24.82,134669,0
2006-11-13,24.72,24.72,23.65,24.03,358413,0
2006-11-14,23.89,24.04,23.85,23.98,157824,0
2006-11-15,23.95,24.1,23.02,23.44,606439,0
2006-11-16,25.2,29.2,25.12,28.36,2108361,0
2006-11-17,28,28,27.23,27.23,460283,0
2006-11-20,26.94,27.53,26.76,26.88,387219,0
2006-11-21,26.92,27.98,26.92,27.84,446105,0
2006-11-22,28,28,27.18,27.39,151174,0
2006-11-24,27.89,28.5,27.5,27.75,319461,0
2006-11-27,28.23,28.23,26.71,26.9,153227,0
2006-11-28,26.81,27.05,26.35,26.5,177321,0
2006-11-29,26.37,27.91,26.31,27.83,293799,0
2006-11-30,27.96,27.96,27.3,27.41,151114,0
2006-12-01,27.5,27.65,27.25,27.48,179766,0
2006-12-04,28,28.88,27.26,28.54,663485,0
2006-12-05,28.75,30,28.73,29.68,732808,0
2006-12-06,29.96,30,29.47,29.66,504284,0
2006-12-07,29.66,30.48,29.48,29.75,549798,0
2006-12-08,29.82,29.97,29.38,29.75,232592,0
2006-12-11,29.79,29.9,29.4,29.57,196646,0
2006-12-12,29.36,29.65,29.13,29.33,221627,0
2006-12-13,29.35,29.45,27.25,27.36,902831,0
2006-12-14,27.29,27.81,26.83,26.99,664191,0
2006-12-15,27.35,27.65,26.59,26.96,295116,0
2006-12-18,27.04,27.75,27.04,27.24,262569,0
2006-12-19,27.23,30.66,27.07,30.56,1117231,0
2006-12-20,30.05,32,29.81,31.02,654649,0
2006-12-21,30.24,31.25,29.88,30.52,225904,0
2006-12-22,30.26,30.69,30.2,30.49,147442,0
2006-12-26,30.2,30.97,30.2,30.88,137500,0
2006-12-27,30.82,32.44,30.8,32.33,431055,0
2006-12-28,32.1,32.87,32.1,32.5,214312,0
2006-12-29,32.48,32.48,32.11,32.22,153972,0
2007-01-03,32.31,33.21,32.12,32.58,258099,0
2007-01-04,32.31,32.56,31.37,32.04,221107,0
2007-01-05,32.08,32.08,30.05,30.6,316036,0
2007-01-08,30.5,30.5,29.8,30.49,184481,0
2007-01-09,30.5,31.47,30.5,30.75,101700,0
2007-01-10,30.45,31.98,30.4,31.68,227199,0
2007-01-11,31.98,34.22,31.98,33.5,539960,0
2007-01-12,33.94,33.94,32.88,33.56,221819,0
2007-01-16,33.7,35,33.62,34.25,233574,0
2007-01-17,34.84,34.87,33.49,33.68,211903,0
2007-01-18,33.87,34,32.14,32.37,302266,0
2007-01-19,32.04,33,32,32.4,200778,0
2007-01-22,32.81,33.38,32.24,33.2,258845,0
2007-01-23,33.47,35.9,33.47,35.32,481573,0
2007-01-24,36.1,38.5,36.05,38.03,605183,0
2007-01-25,38.05,38.8,36.39,37.59,405914,0
2007-01-26,37.62,38.08,36.89,37.63,192909,0
2007-01-29,38.34,39.73,37.55,37.7,371239,0
2007-01-30,38.02,38.3,36.5,37.55,209176,0
2007-01-31,36.98,37.57,36.39,36.85,265870,0
2007-02-01,37.48,37.48,35.69,36.09,396981,0
2007-02-02,36.15,37.1,36.11,36.99,146840,0
2007-02-05,37.23,37.96,36.8,36.97,151735,0
2007-02-06,36.85,37.15,36,36.09,156980,0
2007-02-07,36.68,37.35,36.59,37.01,678547,0
2007-02-08,36.94,37.31,36.6,36.85,201136,0
2007-02-09,36.99,36.99,35,35.64,602133,0
2007-02-12,36.25,37.33,35.8,36.92,412376,0
2007-02-13,37.48,38.13,36.71,38.03,499913,0
2007-02-14,37.39,39.18,37.36,39.18,567681,0
2007-02-15,38.69,38.69,35.77,36,1197330,0
2007-02-16,36.6,36.6,35.51,36.19,455007,0
2007-02-20,36.25,37,35.75,36.05,333693,0
2007-02-21,36.04,36.89,36,36.77,375696,0
2007-02-22,36.99,37.17,36.11,36.59,350588,0
2007-02-23,36.8,36.9,36,36.74,240190,0
2007-02-26,37.08,38,37.08,38,397187,0
2007-02-27,35.65,35.98,32.54,32.55,1297726,0
2007-02-28,33.7,34.49,32.9,34.01,884666,0
2007-03-01,33.49,34.35,31.69,33.52,485386,0
2007-03-02,33.2,34.24,33.03,33.15,406986,0
2007-03-05,31.47,31.78,30.4,30.9,623998,0
2007-03-06,31.98,33.69,31.8,33.55,500587,0
2007-03-07,33.78,33.78,32.47,32.54,239854,0
2007-03-08,33.5,33.75,32.5,32.72,271656,0
2007-03-09,33.19,33.21,32.25,32.52,203134,0
2007-03-12,32.28,33.79,32,33.6,177546,0
2007-03-13,33.33,33.6,32.84,33.33,277771,0
2007-03-14,33.03,34.37,32.92,34.16,261665,0
2007-03-15,34.19,35.11,33.76,34.99,270970,0
2007-03-16,35.14,35.25,34.1,34.14,306466,0
2007-03-19,34.2,35.32,33.54,33.65,466974,0
2007-03-20,32.74,32.87,31.75,32.5,734362,0
2007-03-21,32.77,33.25,32.25,32.89,413976,0
2007-03-22,32.81,34.65,32.81,34.45,553062,0
2007-03-23,34.14,35.36,34.1,34.88,240252,0
2007-03-26,34.66,35.29,34.03,34.97,270306,0
2007-03-27,35,35.01,34.05,34.29,216769,0
2007-03-28,33.64,34.24,33.33,33.81,169045,0
2007-03-29,34.1,34.44,33,33.08,179898,0
2007-03-30,33.05,33.87,32.98,33.68,234953,0
2007-04-02,33.47,35.05,33.34,34.8,188060,0
2007-04-03,35,37.51,34.99,37.43,646264,0
2007-04-04,37.42,37.94,36.31,37.24,279094,0
2007-04-05,36.27,37.14,35.11,35.22,284371,0
2007-04-09,38.49,42.72,36.9,41,3114347,0
2007-04-10,40.01,40.5,38.51,39.16,603116,0
2007-04-11,39.2,40,39.19,39.99,257687,0
2007-04-12,39.99,40.49,39.5,40,124984,0
2007-04-13,40,40.03,39.27,39.72,134869,0
2007-04-16,40,40.34,39.7,39.97,152865,0
2007-04-17,40.24,41.1,39.66,40.23,211963,0
2007-04-18,40.35,42.05,40.1,41.75,371794,0
2007-04-19,40.9,42.2,39.36,41.6,325493,0
2007-04-20,42.17,43.22,41.56,42.45,311705,0
2007-04-23,43.1,43.45,40.47,41,377017,0
2007-04-24,40.91,41.54,40.64,41.19,156590,0
2007-04-25,41.25,42,40.17,41.12,316766,0
2007-04-26,41.91,42.2,41.23,41.76,225940,0
2007-04-27,41.76,42.21,41.71,42.12,110439,0
2007-04-30,42.25,42.91,40.73,40.91,137789,0
2007-05-01,40.85,41.47,39.75,40.22,196255,0
2007-05-02,40.6,41.68,40.36,41.64,157741,0
2007-05-03,42,42.49,41.55,42.45,93513,0
2007-05-04,42.58,42.58,41.31,41.91,107738,0
2007-05-07,42.17,42.46,41.22,41.7,101708,0
2007-05-08,42.11,42.17,40.76,40.88,135282,0
2007-05-09,40.88,42.45,40.88,41.79,209969,0
2007-05-10,41.99,42,41.16,41.24,95685,0
2007-05-11,41.82,43.48,41.41,43.2,296372,0
2007-05-14,42.17,43.16,41.82,42.1,295542,0
2007-05-15,42.42,43.15,40.07,40.21,554665,0
2007-05-16,40.5,40.75,39.28,40,426263,0
2007-05-17,38.49,39.12,37.49,38.55,827123,0
2007-05-18,38.23,39.57,38.23,39.47,336158,0
2007-05-21,44,46.46,43.39,43.54,1523103,0
2007-05-22,44.45,45.14,43.65,44.23,909389,0
2007-05-23,45.03,45.24,41.58,42.24,747236,0
2007-05-24,42.08,42.09,40.05,41.59,561091,0
2007-05-25,41.81,43.05,41.56,42.72,333466,0
2007-05-29,43.06,43.25,41.85,42.25,152371,0
2007-05-30,41.45,42.72,40.14,41.9,214418,0
2007-05-31,41.49,43.09,41.49,42.64,338048,0
2007-06-01,43.47,44.27,43.18,43.36,232892,0
2007-06-04,43.37,44.52,43.3,43.96,167236,0
2007-06-05,43.71,44.94,43.58,44.26,205560,0
2007-06-06,44,44.77,43.25,44.11,247743,0
2007-06-07,43.81,44.26,42.6,42.67,175556,0
2007-06-08,42.63,43.94,42.63,43.42,94416,0
2007-06-11,43.85,43.85,42.95,42.98,83085,0
2007-06-12,42.84,43.46,42.65,43.08,76056,0
2007-06-13,43.32,44.25,43.27,44,152496,0
2007-06-14,43.95,45,43.86,44.01,141955,0
2007-06-15,44.44,44.97,44.39,44.56,189407,0
2007-06-18,44.99,45,43.2,43.75,288627,0
2007-06-19,43.75,44.16,43.5,44.06,87057,0
2007-06-20,44.16,45,44.06,45,171457,0
2007-06-21,44.92,45.36,44.4,45.11,297291,0
2007-06-22,44.79,46.56,44.76,46.29,221717,0
2007-06-25,46.75,46.98,46.05,46.52,251420,0
2007-06-26,46.65,46.95,44.19,45.35,263427,0
2007-06-27,44.83,45.06,44.4,44.79,230389,0
2007-06-28,44.44,45.95,44.44,45.41,104512,0
2007-06-29,45.31,46.89,45.31,46.26,187117,0
2007-07-02,45.87,47.75,45.87,47.66,176572,0
2007-07-03,47.77,49.79,47.77,49.7,335829,0
2007-07-05,50,50.02,49.51,49.89,211285,0
2007-07-06,49.96,50.04,49.7,49.9,245246,0
2007-07-09,50,51.22,49.57,49.7,323195,0
2007-07-10,49.7,49.7,48.8,49,185465,0
2007-07-11,48.68,49.2,48.29,48.55,120326,0
2007-07-12,49.12,50.14,49.12,50.09,289818,0
2007-07-13,50.18,52.4,50.18,51.97,295006,0
2007-07-16,52.38,52.44,49.1,49.37,237995,0
2007-07-17,49.3,49.73,49.07,49.55,249070,0
2007-07-18,49.36,50.5,48.86,50.49,230004,0
2007-07-19,51.49,51.49,50.01,50.97,82924,0
2007-07-20,50.97,51.11,50.05,51,240527,0
2007-07-23,51,52.21,51,51.7,123503,0
2007-07-24,51.75,51.95,50.24,50.69,165991,0
2007-07-25,50.48,51.49,49.49,50.18,270489,0
2007-07-26,49.42,50.07,48.8,49.89,341977,0
2007-07-27,49.4,50.55,48.05,48.94,333887,0
2007-07-30,49.32,49.32,48.71,48.82,215271,0
2007-07-31,49.54,49.98,48.76,49,166183,0
2007-08-01,48.52,49,41.56,42.07,1118934,0
2007-08-02,43.05,47.2,43.05,46.75,654960,0
2007-08-03,47.18,47.18,44.43,44.83,186090,0
2007-08-06,44.62,45,42,42.66,357472,0
2007-08-07,42.33,44.35,42.33,44.21,168378,0
2007-08-08,43.99,45.35,43.12,44.15,249739,0
2007-08-09,43.07,43.84,41.58,43.2,308205,0
2007-08-10,41.61,44.45,40.6,43.95,298249,0
2007-08-13,44,44.68,42.61,42.67,129603,0
2007-08-14,42.7,43.7,42,42.27,173310,0
2007-08-15,41.97,42.09,37.81,37.98,834764,0
2007-08-16,36.18,39.18,33.72,38.19,974535,0
2007-08-17,39.9,40.4,38.11,39.02,338301,0
2007-08-20,39.25,39.3,38,38.02,192411,0
2007-08-21,38.9,39.55,37.8,39.35,231550,0
2007-08-22,39,40.94,37.5,39.62,425627,0
2007-08-23,40.09,40.13,38.84,39.09,153155,0
2007-08-24,39.08,39.24,38.07,38.73,192172,0
2007-08-27,38.59,39.35,38.56,38.94,323247,0
2007-08-28,39.71,40.8,38.51,40.35,542426,0
2007-08-29,35.72,37.93,35.11,36.52,1343400,0
2007-08-30,36,37.98,36,36.47,342526,0
2007-08-31,36.1,36.9,35.32,35.58,306234,0
2007-09-04,36,37.75,36,37.66,376422,0
2007-09-05,37.5,37.5,36.06,36.2,203791,0
2007-09-06,36.3,38.22,36.3,37.82,330505,0
2007-09-07,37.55,37.65,36.67,37.19,180896,0
2007-09-10,36.63,36.93,35.5,36.04,870241,0
2007-09-11,36.05,36.73,35.29,35.46,217410,0
2007-09-12,35.81,38.2,35.62,36.55,853126,0
2007-09-13,36.85,37.54,36.71,36.8,274660,0
2007-09-14,37.02,37.44,36.44,36.75,88231,0
2007-09-17,36.21,36.74,36.01,36.1,97553,0
2007-09-18,36.42,36.42,35,35.52,280589,0
2007-09-19,35.41,36.37,35.15,35.28,207681,0
2007-09-20,35.28,36.75,35.28,36.21,529345,0
2007-09-21,36.32,36.73,36.01,36.24,248087,0
2007-09-24,36.27,36.5,34.88,35.42,271992,0
2007-09-25,35.42,35.5,33.8,34,504248,0
2007-09-26,33.8,34.56,31.66,32.25,740587,0
2007-09-27,32.33,33.19,32.32,33.05,674705,0
2007-09-28,33.3,34.65,33.3,34.49,868040,0
2007-10-01,34.52,34.94,32.58,33.4,670551,0
2007-10-02,33.41,33.5,32.03,32.12,574625,0
2007-10-03,31.95,32.11,29.19,29.9,1617705,0
2007-10-04,30,33.59,29.95,32.97,1416631,0
2007-10-05,34.25,35.1,33.38,33.79,655177,0
2007-10-08,34,34.45,33.35,33.98,282954,0
2007-10-09,34.54,35.2,33.67,34.29,317589,0
2007-10-10,34.5,35.29,34.26,35.09,262378,0
2007-10-11,35.58,36.25,35,35.5,711118,0
2007-10-12,35.5,35.69,33.17,33.9,792166,0
2007-10-15,34,34.72,32.27,32.86,455030,0
2007-10-16,32.86,33,31.97,32.5,180539,0
2007-10-17,32.91,33.3,32.12,32.33,182983,0
2007-10-18,32.95,33.17,32.26,32.41,206200,0
2007-10-19,32.29,32.94,30.18,30.34,339692,0
2007-10-22,29.95,30.46,29.02,29.97,296761,0
2007-10-23,30.19,32.52,30.19,32.27,288362,0
2007-10-24,32.42,32.42,30.25,31.13,153980,0
2007-10-25,30.28,31.08,29.59,30.04,319997,0
2007-10-26,30,30.34,28.57,29.37,440178,0
2007-10-29,29.26,29.37,28.5,28.59,294874,0
2007-10-30,29,30.84,28.98,30.62,341226,0
2007-10-31,30.91,32,30.5,31.75,524851,0
2007-11-01,31.84,34.6,31.01,33.76,466927,0
2007-11-02,33.49,34.89,32.98,33.1,326033,0
2007-11-05,31.75,34.26,31.5,33.44,228097,0
2007-11-06,34,34.2,33,34.2,251167,0
2007-11-07,33.73,34.03,32.9,33.07,354090,0
2007-11-08,32.64,32.66,31.05,32,314232,0
2007-11-09,31.34,32.68,30.61,30.97,174281,0
2007-11-12,30.44,31.12,27.9,29,329697,0
2007-11-13,29,30.37,29,30.1,191992,0
2007-11-14,30.25,31.5,29.71,29.88,172011,0
2007-11-15,29.71,31.72,28.82,31.65,401114,0
2007-11-16,26.55,26.99,20.75,21.53,3076993,0
2007-11-19,21.5,21.88,19.74,20.17,1432211,0
2007-11-20,19.75,21.7,19.56,20.65,1883461,0
2007-11-21,21.5,21.67,20,20.46,409154,0
2007-11-23,21.27,21.6,20.5,21.56,260141,0
2007-11-26,22.58,23.48,21.7,23.21,558796,0
2007-11-27,23.21,25.17,23.21,24.6,1023663,0
2007-11-28,24.1,25.4,24.1,25.15,511268,0
2007-11-29,25.48,25.48,24.54,24.8,311129,0
2007-11-30,25.35,25.77,25.1,25.77,328946,0
2007-12-03,25,25.05,22.87,23.35,1205831,0
2007-12-04,23,24.7,23,24.15,444430,0
2007-12-05,23.94,24.42,23.6,23.83,354872,0
2007-12-06,23.8,24.25,23.33,24.12,310828,0
2007-12-07,24.29,25.49,23.66,25.21,349066,0
2007-12-10,25.65,25.85,24.03,25.58,271948,0
2007-12-11,25,25.85,24.41,24.52,132271,0
2007-12-12,24.4,25.28,24.13,24.91,276306,0
2007-12-13,24.39,24.43,23.68,24.01,250121,0
2007-12-14,23.5,24.56,23.27,24.11,321272,0
2007-12-17,24,24.09,23.6,24.01,493403,0
2007-12-18,23.87,24.31,23.57,24.05,241655,0
2007-12-19,24.1,24.4,23.32,24.39,81006,0
2007-12-20,23.76,24.34,23.7,24.03,132779,0
2007-12-21,24,24.01,23.15,24.01,355396,0
2007-12-24,24,24.38,23.86,24.2,106815,0
2007-12-26,23.76,24.19,23.15,23.5,280386,0
2007-12-27,23.15,23.71,22.3,22.31,325686,0
2007-12-28,22.31,22.61,21.38,21.94,713076,0
2007-12-31,21.48,22.15,21.15,21.32,442971,0
2008-01-02,21.4,21.87,21.18,21.66,308990,0
2008-01-03,21.32,21.55,21.04,21.45,490500,0
2008-01-04,21.73,21.9,20.83,20.95,231298,0
2008-01-07,20.86,21.19,20.36,20.87,285645,0
2008-01-08,21.3,21.3,20.07,20.15,172233,0
2008-01-09,20.18,20.37,19.19,19.73,293674,0
2008-01-10,19.5,20.06,19.5,19.86,152791,0
2008-01-11,19.81,20,19.18,19.73,146303,0
2008-01-14,19.56,21.49,19.39,21.02,454036,0
2008-01-15,20.58,21.75,20.51,21.25,236618,0
2008-01-16,21,22.02,20.78,21.64,449846,0
2008-01-17,21.5,23.75,21.5,21.76,307585,0
2008-01-18,22.58,22.58,17.68,18.89,1151644,0
2008-01-22,17.47,18.8,15.05,18.67,688821,0
2008-01-23,18,19.04,17.07,18.51,429298,0
2008-01-24,19.02,19.64,17.75,17.82,186617,0
2008-01-25,17.95,18.53,17.73,17.77,198818,0
2008-01-28,18,18.45,17.57,18.22,102871,0
2008-01-29,18.38,19.48,17.75,18.52,340121,0
2008-01-30,18.16,18.5,17.25,17.44,147894,0
2008-01-31,17.53,18.35,17.5,18.15,484377,0
2008-02-01,18.15,18.27,17.6,17.8,106752,0
2008-02-04,17.75,18.88,17.75,18.68,122265,0
2008-02-05,18.9,19,17.53,17.62,184218,0
2008-02-06,17.6,18.1,17.15,17.34,102606,0
2008-02-07,17.25,18,17,17.8,64744,0
2008-02-08,17.99,17.99,17.08,17.18,61699,0
2008-02-11,17.31,17.31,16.36,16.43,150609,0
2008-02-12,16.92,17.52,16.6,16.75,195329,0
2008-02-13,16.71,18.3,16.71,18.23,172917,0
2008-02-14,18.39,18.61,18.07,18.21,100836,0
2008-02-15,18.38,18.59,17.75,17.82,105077,0
2008-02-19,17.59,18.6,17.17,17.17,148534,0
2008-02-20,17.09,17.61,17.04,17.14,118253,0
2008-02-21,17.72,18.11,17.32,17.98,338880,0
2008-02-22,20.71,20.71,18.67,19.71,789379,0
2008-02-25,19.51,20.8,19.51,20.38,335318,0
2008-02-26,20.38,20.8,19.76,20.74,212108,0
2008-02-27,20.9,22.5,20.9,22.1,439150,0
2008-02-28,22.11,22.9,20.91,22.9,229143,0
2008-02-29,22.67,22.76,21.38,21.52,144585,0
2008-03-03,21.53,21.72,20.33,20.91,116356,0
2008-03-04,20.62,21.7,19.83,20.51,278133,0
2008-03-05,20.61,20.97,20.1,20.61,95696,0
2008-03-06,20.36,20.73,19.9,20.21,125835,0
2008-03-07,19.95,20.38,19.7,20.15,114169,0
2008-03-10,20.02,20.15,19.32,19.49,204741,0
2008-03-11,19.34,21.36,18.7,21.15,255422,0
2008-03-12,21.37,21.37,19.5,19.59,126545,0
2008-03-13,19.42,20.29,18.94,19.52,252415,0
2008-03-14,19.57,19.78,18.77,18.98,63675,0
2008-03-17,18.59,18.84,17.26,17.59,112273,0
2008-03-18,17.7,18.31,17.39,18.01,135085,0
2008-03-19,18.2,18.36,17.29,17.36,130169,0
2008-03-20,17.32,17.75,17.07,17.48,239359,0
2008-03-24,17.8,19.63,17.8,19.2,647517,0
2008-03-25,19.2,20.45,19.2,20.32,190490,0
2008-03-26,19.87,21.11,19.5,20.05,144301,0
2008-03-27,19.96,20.69,19.53,19.81,61901,0
2008-03-28,19.72,19.99,19.15,19.15,128080,0
2008-03-31,19.42,20.65,19.42,20.5,220769,0
2008-04-01,20.26,20.43,20,20.17,103794,0
2008-04-02,20.1,21,19.86,20.19,62595,0
2008-04-03,19.72,20.82,19.72,20.3,315549,0
2008-04-04,20.3,20.49,19.84,19.9,56382,0
2008-04-07,19.9,21.14,19.9,21.09,147569,0
2008-04-08,21.1,21.1,19.39,19.75,138061,0
2008-04-09,19.67,19.69,18.8,18.81,160291,0
2008-04-10,18.85,19.2,18.82,18.82,76599,0
2008-04-11,19,19,18.7,18.75,72131,0
2008-04-14,20.1,20.35,19.15,19.9,231163,0
2008-04-15,20.11,20.11,19.2,19.92,138903,0
2008-04-16,19.95,20.09,19.57,19.98,107211,0
2008-04-17,19.42,19.99,18.87,19.86,82333,0
2008-04-18,20.48,20.61,20.06,20.13,202793,0
2008-04-21,20.37,20.42,20.01,20.22,112421,0
2008-04-22,20.09,20.35,19.73,20.04,60805,0
2008-04-23,19.95,20.5,19.91,20.5,93698,0
2008-04-24,20.51,21.99,20.51,21.48,220605,0
2008-04-25,22,22.16,20.69,21.06,228367,0
2008-04-28,21.29,22.07,21.24,21.24,130924,0
2008-04-29,21.45,21.5,20.76,21.16,81946,0
2008-04-30,21.51,21.51,20.94,21.47,80664,0
2008-05-01,21.47,21.55,20.99,21.29,80468,0
2008-05-02,21.25,21.5,21.06,21.35,82919,0
2008-05-05,21.37,22.31,21.1,22.16,164890,0
2008-05-06,22.37,22.98,21.8,22.38,146824,0
2008-05-07,22.59,22.74,21.27,21.39,169837,0
2008-05-08,21.68,21.68,20.92,20.99,190780,0
2008-05-09,20.9,22.04,20.77,21.84,92112,0
2008-05-12,22.07,22.62,22.02,22.27,85869,0
2008-05-13,22.44,23.95,22.22,23.94,248083,0
2008-05-14,24.03,25.83,24.03,25.43,429615,0
2008-05-15,25.43,26.75,24.72,26.75,339122,0
2008-05-16,26.79,27.2,24.51,25.25,317203,0
2008-05-19,25.49,26.04,24.8,25.79,483501,0
2008-05-20,27.44,27.8,25.43,25.74,1040152,0
2008-05-21,25.62,25.94,23.91,24.68,451392,0
2008-05-22,24.87,25,24.2,24.8,244296,0
2008-05-23,24.8,24.8,23.22,23.4,327489,0
2008-05-27,23.53,24.97,23.52,24.96,233116,0
2008-05-28,25,25.41,24.24,25.1,238513,0
2008-05-29,24.97,26,24.84,24.85,265100,0
2008-05-30,24.99,26,24.97,25.89,242954,0
2008-06-02,25.8,25.89,24.41,24.55,299158,0
2008-06-03,24.58,25.6,24.54,24.8,175067,0
2008-06-04,24.59,25.29,24.57,25.02,259307,0
2008-06-05,25.03,25.91,24.88,25.79,252838,0
2008-06-06,25.54,26.54,25.48,25.77,342462,0
2008-06-09,25.93,26.35,25.73,25.91,268762,0
2008-06-10,25.73,26.35,25.19,25.93,299294,0
2008-06-11,25.82,26.06,25.73,25.75,80126,0
2008-06-12,25.81,25.92,25,25.39,105047,0
2008-06-13,25.54,25.97,24.93,25.97,70933,0
2008-06-16,25.98,26.42,25.8,25.88,302803,0
2008-06-17,25.92,25.98,25,25.11,197563,0
2008-06-18,25.02,25.23,23.41,23.71,298842,0
2008-06-19,23.78,24.12,23.1,24.02,262189,0
2008-06-20,23.95,23.95,22.01,22.08,424762,0
2008-06-23,22.38,23.73,21.92,23.26,230048,0
2008-06-24,23.05,23.1,22.22,22.86,172733,0
2008-06-25,23,23.4,22.43,22.63,125010,0
2008-06-26,22.94,22.99,22.25,22.32,130000,0
2008-06-27,23.5,23.86,22.5,22.5,277087,0
2008-06-30,22.61,23.22,22.45,22.58,106895,0
2008-07-01,22.31,23.17,22.28,22.45,192373,0
2008-07-02,23.4,26,22.92,24.54,346929,0
2008-07-03,24.92,25,23.03,23.49,137214,0
2008-07-07,23.98,25.06,23.98,24.52,210834,0
2008-07-08,24.75,26.5,24.36,26.49,396494,0
2008-07-09,26.37,28,25.5,26.96,295798,0
2008-07-10,27.2,27.59,24.5,25.47,204739,0
2008-07-11,24.93,25.61,24.5,25.03,253641,0
2008-07-14,24.81,25.4,24.8,25.22,124198,0
2008-07-15,25,25.15,23.98,24.71,194346,0
2008-07-16,24.86,25.59,24.74,25.55,106287,0
2008-07-17,25.6,26.88,25.26,26.85,158747,0
2008-07-18,26.88,27.49,26.25,26.5,176552,0
2008-07-21,26.5,26.5,26.22,26.43,62065,0
2008-07-22,26,27.85,25.45,27.47,226304,0
2008-07-23,27.24,28.5,27.17,28.26,277361,0
2008-07-24,27.71,27.71,22.5,23.18,698569,0
2008-07-25,23.08,23.55,22.17,23.2,346244,0
2008-07-28,23.03,23.16,22.25,22.5,130690,0
2008-07-29,22.45,22.99,22,22.53,197371,0
2008-07-30,22.54,23.1,22.1,22.3,205695,0
2008-07-31,22.06,22.66,21.88,22.36,198536,0
2008-08-01,21.99,22.79,21.99,22.73,273789,0
2008-08-04,22.85,24.09,22.85,24,251417,0
2008-08-05,24,24.48,23.41,24.34,174191,0
2008-08-06,24.62,25.69,24.38,24.83,318698,0
2008-08-07,24.74,25.15,23.81,24.35,354537,0
2008-08-08,22,23.26,20.8,22.83,832060,0
2008-08-11,22.05,22.95,21.83,22.4,251105,0
2008-08-12,21.78,22.9,21.5,22.83,157908,0
2008-08-13,22.88,23.14,17.5,18.16,1624232,0
2008-08-14,19,19.88,18.2,19.12,669570,0
2008-08-15,19.1,19.48,18.38,18.78,495607,0
2008-08-18,18.8,18.98,18.56,18.76,193199,0
2008-08-19,18.58,18.8,18.41,18.6,106665,0
2008-08-20,18.6,19.38,18.6,19.13,189562,0
2008-08-21,19.02,19.5,18.7,19.09,154983,0
2008-08-22,19.32,19.58,19.06,19.41,97041,0
2008-08-25,19.02,19.67,18.84,19,71327,0
2008-08-26,19.04,19.61,18.86,19.07,130998,0
2008-08-27,19,19,18.57,18.63,161718,0
2008-08-28,18.69,18.69,18.15,18.5,136761,0
2008-08-29,18.31,18.31,17.8,18.3,228724,0
2008-09-02,18.41,18.89,18.18,18.31,156610,0
2008-09-03,18.47,18.88,18.35,18.6,200096,0
2008-09-04,18.6,18.65,17.64,17.98,167102,0
2008-09-05,18.14,19.83,17.94,19.38,416303,0
2008-09-08,19.16,19.72,18.75,19.26,177830,0
2008-09-09,19.1,19.62,17.54,17.73,221519,0
2008-09-10,17.54,17.88,16.83,16.96,219289,0
2008-09-11,16.84,16.84,16.1,16.59,135113,0
2008-09-12,17.21,18.28,16.72,17.97,216747,0
2008-09-15,17.9,17.96,17.24,17.31,127577,0
2008-09-16,17.11,17.71,16.66,17.51,140121,0
2008-09-17,17.04,17.76,16.09,16.11,150499,0
2008-09-18,16.19,17.27,16,17.05,161490,0
2008-09-19,19.24,19.46,18.27,18.75,272043,0
2008-09-22,18.63,19.4,17.7,17.92,139529,0
2008-09-23,17.95,18.31,17.95,18.2,73806,0
2008-09-24,18.13,18.13,17.29,17.82,45538,0
2008-09-25,17.91,18.47,17.68,18.04,39437,0
2008-09-26,18.58,18.82,18.31,18.53,149460,0
2008-09-29,18.5,18.5,16.29,16.85,103503,0
2008-09-30,17.56,17.56,16.25,16.79,179076,0
2008-10-01,16.79,17.17,16.01,16.17,112475,0
2008-10-02,16.42,17.85,15.35,17.8,166951,0
2008-10-03,17.94,18.46,15.95,16.05,172825,0
2008-10-06,15.53,15.66,14.39,15.44,156887,0
2008-10-07,15.05,15.63,14.14,14.49,316106,0
2008-10-08,14.09,15.64,13.89,15.25,214525,0
2008-10-09,15.59,15.62,14.76,15.19,124247,0
2008-10-10,14.57,15.24,14.29,14.6,239694,0
2008-10-13,14.99,16.67,14.98,15.89,88725,0
2008-10-14,17.75,17.75,16.24,16.5,161559,0
2008-10-15,16.33,16.72,15.29,15.39,79622,0
2008-10-16,15.49,16.42,13.51,14.15,164370,0
2008-10-17,14.04,14.4,12.82,13.8,270076,0
2008-10-20,14.05,14.35,13.57,14.12,115999,0
2008-10-21,14,14.16,13.71,13.83,127669,0
2008-10-22,13.71,13.99,13.17,13.5,190540,0
2008-10-23,13.31,13.67,13,13.33,77294,0
2008-10-24,12.8,13.22,12,12.88,237469,0
2008-10-27,12.73,12.87,12.18,12.18,65608,0
2008-10-28,12.2,12.2,11.56,12.15,147163,0
2008-10-29,12.43,13.7,11.98,13.05,63114,0
2008-10-30,13.34,14.13,13.34,14.07,109922,0
2008-10-31,13.9,14.72,13.82,14.22,72225,0
2008-11-03,14.74,14.74,13.64,14.09,118997,0
2008-11-04,14.48,14.48,13.42,13.98,62363,0
2008-11-05,14.21,14.21,13.27,13.47,62363,0
2008-11-06,13.62,13.72,12.58,12.92,89855,0
2008-11-07,12.89,13.4,12.89,13,82664,0
2008-11-10,13.69,13.79,12.76,13.34,48624,0
2008-11-11,13.15,13.15,12.5,12.74,41883,0
2008-11-12,12.26,12.61,11.82,12.04,45385,0
2008-11-13,11.97,13.1,11.14,12.63,87625,0
2008-11-14,12.22,12.78,12.04,12.04,41261,0
2008-11-17,11.76,12.63,11.4,12.3,118046,0
2008-11-18,11.7,14.35,11.7,13.36,177795,0
2008-11-19,14.02,14.02,10,10.09,378431,0
2008-11-20,9.97,12.04,9.97,10.74,275182,0
2008-11-21,10.99,11.28,10.18,10.92,200605,0
2008-11-24,11.17,11.4,10.22,10.98,181564,0
2008-11-25,11.28,11.28,10.3,10.76,151828,0
2008-11-26,10.89,12.65,10.37,12.64,149196,0
2008-11-28,12.86,13.23,12.64,12.84,119899,0
2008-12-01,12.9,12.9,11.37,11.53,119672,0
2008-12-02,11.65,12.52,11.28,11.7,132308,0
2008-12-03,11.43,12.3,10.86,10.9,184608,0
2008-12-04,11,11.87,10.8,11.08,159408,0
2008-12-05,11.17,12.75,10.74,12.26,170303,0
2008-12-08,12.59,12.81,12.1,12.3,217337,0
2008-12-09,12.14,12.5,11.94,12.05,163947,0
2008-12-10,12.05,12.48,11.46,11.54,204458,0
2008-12-11,11.44,12.4,11.44,11.81,135782,0
2008-12-12,11.5,12.54,11.2,12.18,129085,0
2008-12-15,12.18,13.21,12.18,12.47,173243,0
2008-12-16,12.56,13.2,12.47,12.53,212638,0
2008-12-17,12.6,13.19,12.49,12.6,202194,0
2008-12-18,12.69,12.89,12.24,12.44,143244,0
2008-12-19,12.44,14.1,12.08,13.77,202035,0
2008-12-22,13.7,13.75,13.19,13.62,104876,0
2008-12-23,13.84,13.93,13.07,13.45,36702,0
2008-12-24,13.45,13.46,12.64,12.82,67970,0
2008-12-26,12.82,13.16,12.64,13.09,25919,0
2008-12-29,13.08,13.11,12.71,12.97,50537,0
2008-12-30,12.12,13.75,12.12,13.68,76810,0
2008-12-31,13.55,13.86,13.08,13.32,47305,0
2009-01-02,13.52,14.24,13.52,14.01,47590,0
2009-01-05,13.9,14.31,13.7,14.1,92141,0
2009-01-06,14.02,14.48,13.95,14.23,55714,0
2009-01-07,14.23,14.52,13.88,14.47,44133,0
2009-01-08,13.72,14.81,13.72,14.78,124326,0
2009-01-09,14.89,15.16,14.75,14.98,83155,0
2009-01-12,14.79,14.79,13.92,14.05,121333,0
2009-01-13,14.32,14.32,13.79,14.11,64156,0
2009-01-14,14.11,14.27,13.43,13.8,73337,0
2009-01-15,13.63,14.98,13.49,14.81,76479,0
2009-01-16,15,15.19,14.57,14.95,62721,0
2009-01-20,14.9,14.9,14.08,14.13,105275,0
2009-01-21,14.64,16.64,14.64,16.04,141496,0
2009-01-22,16.09,16.09,15.05,15.78,56276,0
2009-01-23,15.78,15.98,15.05,15.71,50977,0
2009-01-26,15.63,15.98,15.53,15.81,44459,0
2009-01-27,16.23,16.23,15.5,16.04,50855,0
2009-01-28,16.5,16.5,15.48,16,82387,0
2009-01-29,14.95,15.5,14.95,15.19,76430,0
2009-01-30,15.22,15.66,14.99,15.12,86076,0
2009-02-02,15,15.2,14.75,14.9,113772,0
2009-02-03,15,15,14.75,14.96,56954,0
2009-02-04,15,15,14.64,14.86,45515,0
2009-02-05,14.85,15.08,14.54,14.98,45601,0
2009-02-06,14.75,15.07,13.32,14.83,163788,0
2009-02-09,14.73,15.18,14.73,14.92,64501,0
2009-02-10,14.92,15.04,14.76,14.77,64865,0
2009-02-11,14.87,15.13,14.4,14.69,75905,0
2009-02-12,14.75,14.75,14.12,14.5,85677,0
2009-02-13,14.5,14.59,14.23,14.49,36043,0
2009-02-17,14.46,14.46,13.25,13.38,104715,0
2009-02-18,13.45,13.45,12.56,12.76,141159,0
2009-02-19,12.78,12.96,12.5,12.51,72754,0
2009-02-20,12.4,12.52,12.05,12.2,92398,0
2009-02-23,12.81,13.83,12.74,13.22,185652,0
2009-02-24,11.6,12.16,11.05,11.36,289150,0
2009-02-25,11.5,12.2,11.5,11.97,87684,0
2009-02-26,11.97,12.15,11.66,11.77,46273,0
2009-02-27,11.89,12.02,11.6,11.67,76854,0
2009-03-02,11.5,11.5,10.71,10.79,89409,0
2009-03-03,10.82,10.96,10.18,10.25,167804,0
2009-03-04,10.36,10.65,10.05,10.11,193190,0
2009-03-05,10.1,10.27,9.85,9.89,189160,0
2009-03-06,9.88,10,9.41,9.49,198829,0
2009-03-09,9.41,9.62,9.16,9.33,215842,0
2009-03-10,9.39,10.37,9.39,10.19,220260,0
2009-03-11,10.47,10.88,9.72,10.88,246902,0
2009-03-12,11,11.56,10.65,11.23,220846,0
2009-03-13,11.07,11.76,10.81,11.61,189038,0
2009-03-16,11.58,13.47,11.58,12.93,400135,0
2009-03-17,12.9,13.32,12.33,12.75,247557,0
2009-03-18,12.82,13.13,12.56,12.9,107664,0
2009-03-19,12.87,13.84,12.87,13.74,129192,0
2009-03-20,13.61,14.17,13.18,13.27,100315,0
2009-03-23,13.3,13.78,12.58,13.66,153068,0
2009-03-24,12.8,13.13,12.31,12.78,152122,0
2009-03-25,12.78,13.3,12.67,12.81,108042,0
2009-03-26,13.1,13.8,12.97,13.8,99528,0
2009-03-27,13.61,13.98,13.35,13.83,59939,0
2009-03-30,13.58,13.58,12.32,12.37,143565,0
2009-03-31,12.84,13.77,12.74,13.49,102075,0
2009-04-01,12.47,13.58,12.47,12.95,103032,0
2009-04-02,13.1,13.88,13.1,13.84,117995,0
2009-04-03,13.84,13.91,13.51,13.91,90351,0
2009-04-06,13.74,14.22,13.51,14.15,112142,0
2009-04-07,13.93,15.33,13.93,14.96,222192,0
2009-04-08,14.89,15.9,13.33,13.75,401961,0
2009-04-09,14.2,14.47,13.69,13.93,125926,0
2009-04-13,14,14.08,12.91,13.25,207700,0
2009-04-14,13.4,13.62,13.06,13.22,109721,0
2009-04-15,12.27,12.33,9.94,9.96,1468975,0
2009-04-16,9.55,9.73,8.88,8.95,1355276,0
2009-04-17,9.21,10.77,8.62,10.7,1371953,0
2009-04-20,10.04,10.1,9.31,9.59,386854,0
2009-04-21,9.48,9.78,9.28,9.41,313497,0
2009-04-22,9.45,9.73,9.4,9.56,209766,0
2009-04-23,9.48,9.64,9.25,9.35,150085,0
2009-04-24,9.35,9.57,9.21,9.32,118410,0
2009-04-27,9.18,9.47,9.01,9.21,140500,0
2009-04-28,9.75,9.75,9,9.26,98754,0
2009-04-29,9.21,9.51,9.2,9.38,107609,0
2009-04-30,9.37,9.66,9.3,9.32,123099,0
2009-05-01,9.47,9.47,9.22,9.35,75541,0
2009-05-04,9.51,9.77,9.41,9.66,181031,0
2009-05-05,9.76,9.76,9.41,9.49,182773,0
2009-05-06,9.5,9.6,9.28,9.46,162582,0
2009-05-07,9.5,9.54,9.25,9.25,113816,0
2009-05-08,9.43,9.44,9.05,9.24,182609,0
2009-05-11,9.56,9.75,9.35,9.46,200297,0
2009-05-12,9.63,9.65,9.3,9.35,107673,0
2009-05-13,9.31,9.32,8.9,9.08,166153,0
2009-05-14,9.17,9.21,8.68,9.15,97964,0
2009-05-15,9.04,9.4,8.87,9.26,119334,0
2009-05-18,9.18,9.44,9.03,9.44,86119,0
2009-05-19,9.44,9.44,9.21,9.36,51653,0
2009-05-20,9.37,9.75,9.26,9.26,109698,0
2009-05-21,9.29,9.48,8.9,9.04,94211,0
2009-05-22,9.17,9.17,8.92,8.97,41889,0
2009-05-26,9.19,9.37,8.94,8.99,169660,0
2009-05-27,9.11,9.39,8.93,8.95,193452,0
2009-05-28,8.98,9.27,8.98,9.03,85754,0
2009-05-29,9.19,9.19,8.98,9.14,162668,0
2009-06-01,9.19,9.5,8.97,9.27,203170,0
2009-06-02,9.25,10.8,9.23,10.61,463224,0
2009-06-03,10.71,12.04,10.43,11.85,457978,0
2009-06-04,11.76,11.8,11.3,11.61,253056,0
2009-06-05,11.52,11.68,11.32,11.51,125578,0
2009-06-08,11.59,11.59,10.89,11.12,127914,0
2009-06-09,11.29,11.61,11.14,11.59,109229,0
2009-06-10,11.5,11.67,11.27,11.6,105003,0
2009-06-11,11.45,11.59,11.35,11.49,52448,0
2009-06-12,11.49,11.49,10.69,11.08,97283,0
2009-06-15,10.88,10.94,10.36,10.46,68409,0
2009-06-16,10.55,10.61,10.12,10.23,58006,0
2009-06-17,10.23,10.3,9.8,10.28,89185,0
2009-06-18,9.87,10.11,9.65,9.82,156511,0
2009-06-19,9.85,10.19,9.82,10.02,132736,0
2009-06-22,9.84,10.9,9.76,10.54,230939,0
2009-06-23,10.7,10.71,10.02,10.38,151883,0
2009-06-24,10.67,10.67,10.17,10.44,101498,0
2009-06-25,10.39,10.66,10.34,10.52,83616,0
2009-06-26,10.36,10.67,10.36,10.67,96273,0
2009-06-29,10.67,10.67,10.48,10.5,56642,0
2009-06-30,10.49,10.59,10.15,10.15,113803,0
2009-07-01,10.02,10.2,9.75,9.75,134732,0
2009-07-02,9.67,9.81,9.42,9.47,76595,0
2009-07-06,9.51,9.57,9.11,9.32,44358,0
2009-07-07,9.3,9.6,9.1,9.32,57603,0
2009-07-08,9.31,9.31,8.55,8.77,145541,0
2009-07-09,8.74,9.58,8.74,9.08,114323,0
2009-07-10,9.29,9.3,8.75,8.78,28469,0
2009-07-13,8.94,8.94,8.53,8.65,37288,0
2009-07-14,8.65,8.65,8.08,8.34,121326,0
2009-07-15,8.58,8.85,8.31,8.85,71138,0
2009-07-16,8.8,8.8,8.56,8.68,24189,0
2009-07-17,8.71,8.71,8.26,8.45,81871,0
2009-07-20,8.55,8.9,8.46,8.8,95436,0
2009-07-21,8.8,9.14,8.8,9.06,94843,0
2009-07-22,9.13,9.26,9.02,9.22,37889,0
2009-07-23,9.22,9.39,8.88,9.03,37976,0
2009-07-24,8.74,9,8.74,8.98,94906,0
2009-07-27,8.89,8.93,8.3,8.35,266331,0
2009-07-28,8.3,8.58,8.3,8.49,59185,0
2009-07-29,8.46,8.47,8.31,8.4,25335,0
2009-07-30,8.34,8.85,8.32,8.72,84167,0
2009-07-31,8.62,8.8,8.61,8.7,47519,0
2009-08-03,8.9,9.36,8.85,9.2,141816,0
2009-08-04,9.2,9.48,9,9.43,169905,0
2009-08-05,9.55,9.86,9.4,9.8,208461,0
2009-08-06,9.89,10.1,9.37,9.85,193492,0
2009-08-07,9.8,9.8,9.43,9.49,42790,0
2009-08-10,9.38,9.56,9.1,9.38,41429,0
2009-08-11,9.58,9.58,9.27,9.31,51431,0
2009-08-12,9.3,9.35,9.15,9.19,34953,0
2009-08-13,9.1,9.24,9.05,9.05,24769,0
2009-08-14,9.12,9.12,8.41,8.5,184655,0
2009-08-17,8.45,8.53,8.2,8.28,52828,0
2009-08-18,8.23,8.6,8.23,8.42,139912,0
2009-08-19,8.35,8.52,8.24,8.36,52416,0
2009-08-20,8.35,8.55,8.35,8.55,131928,0
2009-08-21,8.53,8.55,8.4,8.55,94130,0
2009-08-24,8.42,8.54,8.38,8.44,109887,0
2009-08-25,8.48,8.67,8.46,8.5,124737,0
2009-08-26,8.57,8.69,8.51,8.55,83806,0
2009-08-27,8.6,9.19,8.42,9.13,143659,0
2009-08-28,8.27,8.55,8.18,8.21,211001,0
2009-08-31,8.25,8.28,7.49,7.5,231027,0
2009-09-01,7.4,7.76,7.27,7.36,156029,0
2009-09-02,7.38,7.49,7.35,7.35,56331,0
2009-09-03,7.35,7.45,7.08,7.28,145673,0
2009-09-04,7.39,7.87,7.3,7.72,232679,0
2009-09-08,7.78,7.9,7.73,7.82,94420,0
2009-09-09,7.82,7.89,7.5,7.81,100438,0
2009-09-10,7.89,8,7.89,8,101481,0
2009-09-11,8,8.22,7.97,8.16,146681,0
2009-09-14,8.13,8.22,7.98,8.17,104871,0
2009-09-15,8.11,8.3,8.1,8.14,48401,0
2009-09-16,8.15,8.26,8.15,8.16,93256,0
2009-09-17,8.2,8.49,8.2,8.41,171218,0
2009-09-18,8.5,8.68,8.5,8.63,165537,0
2009-09-21,8.7,8.7,8.36,8.46,92809,0
2009-09-22,8.58,8.69,8.4,8.44,35004,0
2009-09-23,8.41,8.55,8.32,8.41,118328,0
2009-09-24,8.38,8.5,7.95,8.2,39708,0
2009-09-25,8.1,8.14,7.69,7.76,73433,0
2009-09-28,7.6,8,7.55,7.81,42393,0
2009-09-29,7.84,7.98,7.65,7.72,50879,0
2009-09-30,7.72,7.98,7.57,7.75,36845,0
2009-10-01,7.67,7.72,7.52,7.57,82332,0
2009-10-02,7.57,7.69,7.5,7.58,123624,0
2009-10-05,7.7,7.72,7.41,7.56,47293,0
2009-10-06,7.52,7.79,7.52,7.75,62097,0
2009-10-07,7.68,7.89,7.68,7.72,49548,0
2009-10-08,7.75,7.83,7.65,7.79,30968,0
2009-10-09,7.71,7.79,7.62,7.69,37881,0
2009-10-12,7.65,7.86,7.54,7.57,48159,0
2009-10-13,7.55,7.62,7.25,7.44,166068,0
2009-10-14,7.44,7.53,7.3,7.4,82126,0
2009-10-15,7.31,7.77,7.3,7.65,141700,0
2009-10-16,7.61,8.23,7.56,7.93,238721,0
2009-10-19,7.87,8.97,7.87,8.89,459950,0
2009-10-20,8.9,8.9,7.75,7.87,267469,0
2009-10-21,7.79,8,7.7,7.8,55973,0
2009-10-22,7.73,7.81,7.6,7.72,67129,0
2009-10-23,7.74,8.11,7.7,8.06,98013,0
2009-10-26,8.12,8.14,7.91,8.05,127199,0
2009-10-27,7.95,7.99,7.8,7.9,33137,0
2009-10-28,7.85,7.87,7.53,7.66,232131,0
2009-10-29,7.65,7.75,7.34,7.68,115387,0
2009-10-30,7.6,7.77,7.42,7.5,130899,0
2009-11-02,7.45,7.88,7.37,7.82,151065,0
2009-11-03,7.94,8.16,7.86,7.94,227789,0
2009-11-04,8,8.11,7.89,8.11,95201,0
2009-11-05,8.05,8.07,7.94,8.04,241932,0
2009-11-06,7.99,8.05,7.85,7.94,175244,0
2009-11-09,7.94,7.98,7.84,7.88,31428,0
2009-11-10,7.85,7.95,7.51,7.66,75990,0
2009-11-11,7.65,7.7,7.58,7.58,84140,0
2009-11-12,7.58,7.94,7.54,7.56,47297,0
2009-11-13,7.35,7.56,7.3,7.44,108932,0
2009-11-16,7.41,7.48,7.36,7.41,38341,0
2009-11-17,7.37,7.45,7.34,7.39,31340,0
2009-11-18,7.4,7.5,7.33,7.41,56174,0
2009-11-19,7.5,7.61,7.34,7.54,49788,0
2009-11-20,7.57,7.57,7.43,7.49,32761,0
2009-11-23,7.51,7.59,7.37,7.55,164442,0
2009-11-24,7.45,7.5,7.18,7.29,162291,0
2009-11-25,7.29,7.65,7.23,7.62,81877,0
2009-11-27,7.55,7.55,7.41,7.55,25409,0
2009-11-30,7.55,7.57,7.4,7.55,49885,0
2009-12-01,7.58,7.85,7.54,7.77,140463,0
2009-12-02,7.76,7.84,7.67,7.67,14966,0
2009-12-03,7.64,7.75,7.49,7.49,35038,0
2009-12-04,7.6,7.67,7.3,7.5,60315,0
2009-12-07,7.43,7.58,7.43,7.48,19304,0
2009-12-08,7.47,7.52,7.3,7.42,28305,0
2009-12-09,7.48,7.53,7.29,7.34,20780,0
2009-12-10,7.35,7.53,7.2,7.2,15988,0
2009-12-11,7.2,7.37,7.1,7.18,35598,0
2009-12-14,7.08,7.17,7.08,7.14,42730,0
2009-12-15,7.12,7.2,7.08,7.08,34627,0
2009-12-16,7.29,7.29,6.8,6.98,67308,0
2009-12-17,7,7,6.7,6.77,47378,0
2009-12-18,6.74,6.77,6.61,6.63,46238,0
2009-12-21,6.7,6.74,6.28,6.41,173899,0
2009-12-22,6.36,6.7,6.29,6.7,73121,0
2009-12-23,6.71,7.1,6.71,7.05,113007,0
2009-12-24,7.17,7.56,7.17,7.27,87016,0
2009-12-28,7.37,7.37,6.95,7.03,149177,0
2009-12-29,7.07,7.15,7.05,7.07,48849,0
2009-12-30,7.11,7.23,7.11,7.15,59454,0
2009-12-31,7.15,7.25,7.15,7.22,26207,0
2010-01-04,7.28,7.62,7.28,7.55,50113,0
2010-01-05,7.76,8.1,7.76,8.05,131680,0
2010-01-06,8.05,8.41,7.99,8.25,301306,0
2010-01-07,8.25,8.25,7.77,8,288109,0
2010-01-08,8.2,8.25,7.75,8.25,342048,0
2010-01-11,8.5,8.5,8.17,8.17,105273,0
2010-01-12,8.18,8.37,8.14,8.2,125744,0
2010-01-13,8.15,8.38,8,8.28,91198,0
2010-01-14,8.27,8.5,8.08,8.36,45009,0
2010-01-15,8.3,8.64,8.3,8.52,177272,0
2010-01-19,8.52,8.66,8.5,8.53,83373,0
2010-01-20,8.44,8.44,7.86,8.04,120531,0
2010-01-21,7.99,8.14,7.73,7.8,62869,0
2010-01-22,7.76,7.87,7.49,7.49,37682,0
2010-01-25,7.47,7.49,7.15,7.25,123077,0
2010-01-26,7.19,7.27,7.03,7.09,50001,0
2010-01-27,7.1,7.17,6.85,6.97,152038,0
2010-01-28,7.03,7.06,6.97,6.97,86205,0
2010-01-29,7.03,7.12,6.78,6.81,68569,0
2010-02-01,6.83,7.14,6.83,6.99,141989,0
2010-02-02,6.98,7.34,6.98,7.21,102369,0
2010-02-03,7.15,7.23,6.95,7.11,40131,0
2010-02-04,7.04,7.18,6.8,6.86,65588,0
2010-02-05,6.82,7,6.8,6.87,46815,0
2010-02-08,6.83,6.99,6.8,6.81,30178,0
2010-02-09,6.98,6.98,6.5,6.65,88938,0
2010-02-10,6.64,6.8,6.35,6.52,92887,0
2010-02-11,6.5,6.89,6.5,6.64,53006,0
2010-02-12,6.57,6.68,6.5,6.6,39167,0
2010-02-16,6.63,6.76,6.51,6.68,51288,0
2010-02-17,6.75,6.79,6.51,6.71,37274,0
2010-02-18,6.67,6.75,6.63,6.67,20349,0
2010-02-19,6.64,6.8,6.6,6.62,27948,0
2010-02-22,6.6,6.78,6.56,6.71,57492,0
2010-02-23,6.65,6.7,6.6,6.65,23897,0
2010-02-24,6.74,7.2,6.69,7.2,95285,0
2010-02-25,7.1,7.19,6.8,6.89,37830,0
2010-02-26,6.92,7.05,6.8,7.02,26164,0
2010-03-01,7.22,7.22,6.93,7.01,19009,0
2010-03-02,7,7,6.86,6.87,10595,0
2010-03-03,6.9,6.9,6.71,6.78,26018,0
2010-03-04,6.73,6.78,6.64,6.7,27625,0
2010-03-05,6.81,7.06,6.79,7.02,39200,0
2010-03-08,7.15,7.26,7.01,7.24,84150,0
2010-03-09,7.23,7.49,7.12,7.3,79986,0
2010-03-10,7.26,7.42,7.23,7.3,37593,0
2010-03-11,7.27,7.27,7.16,7.2,37678,0
2010-03-12,7.35,7.46,7.23,7.24,15320,0
2010-03-15,7.19,7.45,7.19,7.3,17260,0
2010-03-16,7.3,7.4,7.15,7.32,49474,0
2010-03-17,7.28,7.48,7.14,7.32,25935,0
2010-03-18,7.42,7.48,7.35,7.41,24215,0
2010-03-19,7.21,7.39,7.13,7.17,40938,0
2010-03-22,7.08,7.23,6.73,7.05,32333,0
2010-03-23,6.95,7.2,6.86,6.86,25774,0
2010-03-24,6.81,6.93,6.71,6.79,31676,0
2010-03-25,6.76,6.96,6.76,6.88,14511,0
2010-03-26,6.9,6.95,6.8,6.89,44295,0
2010-03-29,6.83,7.03,6.81,7,24098,0
2010-03-30,7,7.09,6.82,7,54746,0
2010-03-31,6.93,7.13,6.91,7.03,42973,0
2010-04-01,7.06,7.1,7,7,34089,0
2010-04-05,7.02,7.33,7.02,7.14,39599,0
2010-04-06,7.09,7.09,6.93,7.02,31716,0
2010-04-07,7.03,7.11,7,7.01,38683,0
2010-04-08,6.95,7.07,6.84,7.01,39143,0
2010-04-09,7,7.22,6.94,7,20510,0
2010-04-12,7,7.09,7,7.03,20181,0
2010-04-13,7,7.05,7,7.03,25063,0
2010-04-14,7.06,7.17,7,7.13,84361,0
2010-04-15,7.13,7.2,7.05,7.16,44199,0
2010-04-16,7.1,7.15,6.9,6.95,60133,0
2010-04-19,6.82,6.99,6.8,6.84,66252,0
2010-04-20,6.86,6.9,6.8,6.8,56667,0
2010-04-21,6.8,6.87,6.79,6.85,40616,0
2010-04-22,6.89,6.89,6.7,6.75,36250,0
2010-04-23,6.7,6.8,6.66,6.78,72998,0
2010-04-26,6.82,6.87,6.6,6.65,35095,0
2010-04-27,6.6,6.74,6.6,6.65,35652,0
2010-04-28,6.67,6.77,6.62,6.69,36573,0
2010-04-29,6.85,6.85,6.33,6.47,92297,0
2010-04-30,6.41,6.53,6.41,6.45,31984,0
2010-05-03,6.4,6.46,6.36,6.42,45653,0
2010-05-04,6.35,6.36,6.1,6.2,69176,0
2010-05-05,6.15,6.15,5.85,5.97,122382,0
2010-05-06,5.95,6.01,5.18,5.49,161779,0
2010-05-07,5.54,5.62,4.95,5.12,237883,0
2010-05-10,5.37,5.54,5.24,5.35,62656,0
2010-05-11,5.3,5.34,5.15,5.24,92277,0
2010-05-12,5.21,5.28,5.16,5.2,59385,0
2010-05-13,5.18,5.34,5.18,5.21,29621,0
2010-05-14,5.2,5.2,5,5.06,120204,0
2010-05-17,5,5.01,4.77,4.84,72721,0
2010-05-18,4.8,4.96,4.75,4.78,121311,0
2010-05-19,4.73,4.78,4.6,4.7,156910,0
2010-05-20,4.63,4.64,4.22,4.3,341270,0
2010-05-21,4.19,4.43,4.18,4.3,279000,0
2010-05-24,4.3,4.41,4.3,4.38,48206,0
2010-05-25,4.21,4.3,4.18,4.2,53227,0
2010-05-26,4.2,4.36,4.16,4.26,41900,0
2010-05-27,4.31,4.42,4.26,4.35,85337,0
2010-05-28,4.35,4.49,4.32,4.41,56613,0
2010-06-01,4.34,4.46,4.28,4.29,70014,0
2010-06-02,4.28,4.4,4.28,4.36,88090,0
2010-06-03,4.4,4.47,4.32,4.4,58137,0
2010-06-04,4.4,4.46,4.36,4.38,75292,0
2010-06-07,4.4,4.45,4.17,4.21,149050,0
2010-06-08,4.25,4.29,4.1,4.1,195782,0
2010-06-09,4.15,4.19,3.87,3.92,235025,0
2010-06-10,3.97,3.98,3.83,3.87,170160,0
2010-06-11,3.83,4.05,3.77,4,245053,0
2010-06-14,4.01,4.18,4.01,4.07,220851,0
2010-06-15,4.1,4.12,3.91,4.04,197381,0
2010-06-16,4,4.02,3.82,3.87,190061,0
2010-06-17,3.93,3.94,3.7,3.78,177131,0
2010-06-18,3.75,3.88,3.71,3.81,127248,0
2010-06-21,3.83,4.13,3.82,4.07,273124,0
2010-06-22,4.1,4.4,4.07,4.19,372542,0
2010-06-23,4.22,4.22,4.08,4.08,109519,0
2010-06-24,4.09,4.21,4.09,4.15,85393,0
2010-06-25,4.15,4.24,4.14,4.18,73873,0
2010-06-28,4.22,4.24,4.08,4.18,31786,0
2010-06-29,4.1,4.14,3.96,4,77105,0
2010-06-30,4,4.1,3.95,3.98,40503,0
2010-07-01,3.99,4.15,3.99,4.13,42716,0
2010-07-02,4.2,4.29,4.14,4.26,54141,0
2010-07-06,4.3,4.35,4.06,4.16,107257,0
2010-07-07,4.13,4.21,4.07,4.13,49359,0
2010-07-08,4.13,4.23,4.13,4.17,63506,0
2010-07-09,3.76,4.37,3.75,4.23,246975,0
2010-07-12,4.19,4.38,4.15,4.25,87153,0
2010-07-13,4.32,4.37,4.16,4.27,82974,0
2010-07-14,4.3,4.3,4.16,4.23,58714,0
2010-07-15,4.25,4.29,4.21,4.21,50716,0
2010-07-16,4.23,4.3,4.21,4.24,36577,0
2010-07-19,4.3,4.38,4.24,4.28,57649,0
2010-07-20,4.25,4.36,4.25,4.28,76432,0
2010-07-21,4.32,4.4,4.2,4.29,66027,0
2010-07-22,4.3,4.3,4.25,4.25,54491,0
2010-07-23,4.3,5.07,4.3,4.95,380791,0
2010-07-26,4.98,5.24,4.95,5.06,119142,0
2010-07-27,5.1,5.18,4.88,5.06,145062,0
2010-07-28,5.02,5.25,4.8,5.15,112461,0
2010-07-29,5.13,5.4,5.13,5.27,111768,0
2010-07-30,5.33,5.48,5.26,5.34,96784,0
2010-08-02,5.4,5.46,5.34,5.41,88244,0
2010-08-03,5.39,5.49,5.39,5.45,88136,0
2010-08-04,5.44,5.49,5.4,5.46,41217,0
2010-08-05,5.45,5.5,5.39,5.45,68598,0
2010-08-06,5.39,5.42,5.32,5.38,68498,0
2010-08-09,5.48,5.54,5.29,5.42,91960,0
2010-08-10,5.36,5.45,5.3,5.4,40520,0
2010-08-11,5.38,5.38,5.15,5.16,78617,0
2010-08-12,5.15,5.23,5.15,5.16,47925,0
2010-08-13,5.15,5.2,5.06,5.12,55307,0
2010-08-16,5.1,5.19,4.94,5.03,32418,0
2010-08-17,5.09,5.15,4.99,5.02,30271,0
2010-08-18,5.02,5.12,4.96,5,24551,0
2010-08-19,4.84,5.04,4.84,4.95,25261,0
2010-08-20,4.91,5.04,4.91,5,49140,0
2010-08-23,5.06,5.06,4.91,5.05,34050,0
2010-08-24,5.05,5.1,4.94,5.05,91406,0
2010-08-25,5.14,5.38,5.08,5.37,106992,0
2010-08-26,5.34,5.55,5.1,5.13,27142,0
2010-08-27,5.13,5.27,5.08,5.23,12125,0
2010-08-30,5.23,5.31,5.19,5.27,10860,0
2010-08-31,5.29,5.35,5.23,5.35,17746,0
2010-09-01,5.45,5.49,5.45,5.45,22238,0
2010-09-02,5.45,5.46,5.33,5.34,20257,0
2010-09-03,5.4,5.51,5.37,5.43,18705,0
2010-09-07,5.45,5.7,5.45,5.51,27999,0
2010-09-08,5.56,5.7,5.56,5.6,12177,0
2010-09-09,5.7,5.75,5.64,5.67,53879,0
2010-09-10,5.64,5.74,5.6,5.63,24343,0
2010-09-13,5.65,5.75,5.65,5.71,34800,0
2010-09-14,5.67,5.78,5.64,5.77,26889,0
2010-09-15,5.71,5.74,5.69,5.7,44082,0
2010-09-16,5.71,5.74,5.6,5.68,93264,0
2010-09-17,5.68,5.68,5.5,5.57,57683,0
2010-09-20,5.57,5.57,5.41,5.44,48071,0
2010-09-21,5.41,5.44,5.37,5.4,30606,0
2010-09-22,5.31,5.4,5.31,5.4,24200,0
2010-09-23,5.33,5.35,5.23,5.25,10880,0
2010-09-24,5.32,5.32,5.19,5.25,43513,0
2010-09-27,5.25,5.27,5.08,5.12,76001,0
2010-09-28,5.15,5.15,5,5.04,66474,0
2010-09-29,5,5.19,5,5.05,20829,0
2010-09-30,5.11,5.2,4.9,5.19,35554,0
2010-10-01,5.19,5.29,5.04,5.14,16750,0
2010-10-04,5.15,5.3,5.1,5.12,16697,0
2010-10-05,5.17,5.21,5.06,5.15,14107,0
2010-10-06,5.18,5.25,5.15,5.2,18834,0
2010-10-07,5.23,5.25,5.19,5.19,43517,0
2010-10-08,5.18,5.21,5.15,5.16,12315,0
2010-10-11,5.17,5.23,5.16,5.21,15650,0
2010-10-12,5.23,5.25,5.16,5.2,31175,0
2010-10-13,5.25,5.25,5.16,5.21,18711,0
2010-10-14,5.22,5.3,5.22,5.27,24558,0
2010-10-15,5.3,5.3,5.23,5.26,26600,0
2010-10-18,5.25,5.29,5.1,5.22,33703,0
2010-10-19,5.29,5.29,5.1,5.17,31160,0
2010-10-20,5.25,5.27,5.12,5.16,49331,0
2010-10-21,5.33,5.33,5.22,5.25,71884,0
2010-10-22,5.25,5.25,5.16,5.2,19682,0
2010-10-25,5.16,5.23,5.1,5.11,42536,0
2010-10-26,5.14,5.21,5.12,5.15,136351,0
2010-10-27,5.16,5.3,5.15,5.25,84694,0
2010-10-28,5.3,5.46,5.28,5.31,38397,0
2010-10-29,5.33,5.7,5.33,5.57,44702,0
2010-11-01,5.79,5.89,5.6,5.82,88543,0
2010-11-02,5.89,6.15,5.89,6.05,252378,0
2010-11-03,6.1,7.09,6.07,6.8,317836,0
2010-11-04,6.81,7.1,6.46,7,177493,0
2010-11-05,7,7,6.66,6.83,36749,0
2010-11-08,6.9,6.99,6.83,6.83,36630,0
2010-11-09,6.6,6.79,6.35,6.38,30932,0
2010-11-10,6.32,6.35,6,6.11,61246,0
2010-11-11,6.03,6.14,6.03,6.11,19670,0
2010-11-12,6,6.07,6,6.01,23042,0
2010-11-15,6,6.85,6,6.41,55160,0
2010-11-16,6.45,6.45,6.18,6.18,19755,0
2010-11-17,6.18,6.48,6.18,6.43,23175,0
2010-11-18,6.48,6.66,6.48,6.65,23855,0
2010-11-19,6.68,6.68,6.5,6.65,66683,0
2010-11-22,6.59,6.71,6.54,6.71,50178,0
2010-11-23,6.45,6.63,6.36,6.44,13848,0
2010-11-24,6.43,6.47,6.27,6.45,14732,0
2010-11-26,7,7,6.34,6.95,63322,0
2010-11-29,6.95,6.95,6.56,6.65,17147,0
2010-11-30,6.5,6.5,6.16,6.4,54518,0
2010-12-01,6.53,6.57,6.36,6.54,25721,0
2010-12-02,6.63,6.85,6.56,6.62,43559,0
2010-12-03,6.64,6.87,6.5,6.56,61767,0
2010-12-06,6.59,6.59,6.35,6.42,26652,0
2010-12-07,6.42,6.65,6.41,6.48,17958,0
2010-12-08,6.5,6.55,6.44,6.48,36461,0
2010-12-09,6.48,6.53,6.38,6.41,12650,0
2010-12-10,6.4,6.52,6.07,6.07,32976,0
2010-12-13,6.05,6.17,6.02,6.08,21174,0
2010-12-14,6.1,6.1,6.01,6.02,18075,0
2010-12-15,6.05,6.57,5.94,6.16,139566,0
2010-12-16,6.39,6.39,6.2,6.21,45918,0
2010-12-17,6.3,6.75,6.26,6.28,57081,0
2010-12-20,6.49,6.57,6.3,6.35,59259,0
2010-12-21,6.37,6.49,6.16,6.43,116058,0
2010-12-22,6.44,6.46,6.25,6.46,65022,0
2010-12-23,6.55,6.63,6.46,6.51,48621,0
2010-12-27,6.75,6.88,6.62,6.83,86218,0
2010-12-28,6.88,6.98,6.83,6.83,104224,0
2010-12-29,6.92,6.95,6.85,6.85,80248,0
2010-12-30,6.99,6.99,6.81,6.81,76593,0
2010-12-31,6.8,6.99,6.79,6.96,36187,0
2011-01-03,7,7,6.85,6.93,78734,0
2011-01-04,6.98,6.98,6.63,6.75,27369,0
2011-01-05,6.77,6.98,6.74,6.78,50801,0
2011-01-06,6.82,7.05,6.82,6.98,121700,0
2011-01-07,7,8.15,6.98,8.11,587518,0
2011-01-10,8.3,8.34,7.81,8.04,155815,0
2011-01-11,8.18,8.18,7.8,8,57722,0
2011-01-12,8.01,8.2,7.86,8.13,96825,0
2011-01-13,8.15,8.44,8.15,8.38,190246,0
2011-01-14,8.42,8.49,7.86,7.95,124060,0
2011-01-18,8.04,8.07,7.62,7.83,91292,0
2011-01-19,7.92,7.96,7.75,7.92,42572,0
2011-01-20,7.93,7.93,7.56,7.56,76163,0
2011-01-21,7.55,7.55,7.3,7.33,55717,0
2011-01-24,7.5,7.62,7.33,7.48,50540,0
2011-01-25,7.61,7.83,7.5,7.51,26900,0
2011-01-26,7.47,7.66,7.38,7.48,54143,0
2011-01-27,7.54,7.96,7.49,7.91,24123,0
2011-01-28,8,8,7.73,7.81,36208,0
2011-01-31,7.7,7.81,7.5,7.52,33223,0
2011-02-01,7.31,7.44,7.05,7.05,92703,0
2011-02-02,7,7.16,6.99,7.16,85500,0
2011-02-03,7.05,7.5,7,7.39,51857,0
2011-02-04,7.33,7.44,7.08,7.36,38149,0
2011-02-07,7.42,7.66,7.28,7.44,44991,0
2011-02-08,7.5,7.56,7.36,7.56,18418,0
2011-02-09,7.58,7.96,7.43,7.94,65682,0
2011-02-10,7.9,8.1,7.87,8,110477,0
2011-02-11,8.09,8.09,7.73,7.86,61211,0
2011-02-14,7.76,8.2,7.65,8.04,87641,0
2011-02-15,8.11,8.16,7.85,7.99,53627,0
2011-02-16,8.05,8.18,7.94,8.17,39500,0
2011-02-18,7.9,7.92,7.72,7.84,51259,0
2011-02-22,7.9,8,7.21,7.38,73572,0
2011-02-23,7.42,7.56,7.22,7.34,31851,0
2011-02-24,7.35,7.71,7.33,7.47,38609,0
2011-02-25,7.47,7.54,7.37,7.45,21211,0
2011-02-28,7.47,7.53,7.35,7.43,34909,0
2011-03-01,7.45,7.52,7.21,7.34,83470,0
2011-03-02,7.36,7.47,6.94,7.05,91362,0
2011-03-03,7.11,7.3,7.06,7.22,118484,0
2011-03-04,7.26,7.41,7.26,7.37,34005,0
2011-03-07,7.4,7.4,7.2,7.2,18482,0
2011-03-08,7.16,7.29,6.65,6.71,99916,0
2011-03-09,6.69,6.72,6.31,6.7,111768,0
2011-03-10,6.58,6.61,6.45,6.53,76672,0
2011-03-11,6.74,6.74,6.4,6.6,54848,0
2011-03-14,6.59,6.8,6.49,6.68,42061,0
2011-03-15,6.42,6.53,6.32,6.32,160401,0
2011-03-16,6.33,6.38,6.1,6.1,200018,0
2011-03-17,6.2,6.42,6.03,6.06,85538,0
2011-03-18,6.12,6.19,6.03,6.12,37352,0
2011-03-21,6.22,6.66,6.2,6.49,30721,0
2011-03-22,6.62,6.62,6.33,6.4,33211,0
2011-03-23,6.45,6.47,6.15,6.2,43290,0
2011-03-24,6.3,6.33,6.25,6.28,15963,0
2011-03-25,6.36,6.45,6.35,6.38,25525,0
2011-03-28,6.47,6.93,6.46,6.69,63520,0
2011-03-29,6.81,6.87,6.67,6.78,47060,0
2011-03-30,6.85,6.95,6.79,6.93,62516,0
2011-03-31,6.91,6.97,6.53,6.55,31291,0
2011-04-01,6.62,6.82,6.6,6.81,20229,0
2011-04-04,6.72,6.86,6.5,6.62,24921,0
2011-04-05,6.64,6.8,6.6,6.78,19034,0
2011-04-06,6.79,6.96,6.79,6.89,25956,0
2011-04-07,6.93,6.98,6.85,6.92,55119,0
2011-04-08,6.7,7.08,6.7,6.95,120406,0
2011-04-11,6.98,7.15,6.74,6.84,45495,0
2011-04-12,6.8,6.89,6.53,6.54,32433,0
2011-04-13,6.6,6.7,6.51,6.51,49012,0
2011-04-14,6.51,6.53,6.31,6.5,43554,0
2011-04-15,6.5,6.65,6.43,6.63,21901,0
2011-04-18,6.55,6.56,6.1,6.4,42907,0
2011-04-19,6.36,6.64,6.24,6.38,87270,0
2011-04-20,6.43,6.43,6.15,6.2,74254,0
2011-04-21,6.31,6.31,6.11,6.21,43830,0
2011-04-25,6.2,6.4,6.11,6.25,34669,0
2011-04-26,6.29,6.5,6.21,6.49,37554,0
2011-04-27,6.52,7.49,6.52,7.49,86711,0
2011-04-28,7.44,7.7,7.18,7.4,298186,0
2011-04-29,7.43,7.43,7.1,7.24,38528,0
2011-05-02,7.27,7.3,7.08,7.09,16482,0
2011-05-03,7.06,7.12,6.6,6.67,46603,0
2011-05-04,6.66,6.66,6.14,6.46,58665,0
2011-05-05,6.53,6.72,6.5,6.64,72216,0
2011-05-06,6.6,6.7,6.5,6.51,45947,0
2011-05-09,6.53,6.6,6.5,6.53,16341,0
2011-05-10,6.5,6.53,6.5,6.52,48550,0
2011-05-11,6.54,6.58,6.45,6.45,64802,0
2011-05-12,6.46,6.48,6.4,6.45,13200,0
2011-05-13,6.44,6.47,6.21,6.22,38625,0
2011-05-16,6.22,6.28,6.12,6.12,48980,0
2011-05-17,6.13,6.16,6.02,6.03,15085,0
2011-05-18,6.01,6.16,6.01,6.1,22585,0
2011-05-19,6.18,6.34,6.1,6.22,23192,0
2011-05-20,6.19,6.35,6.1,6.12,16075,0
2011-05-23,6.03,6.1,6,6.03,11741,0
2011-05-24,6.06,6.21,6.01,6.17,19196,0
2011-05-25,6.24,6.3,6.15,6.19,19832,0
2011-05-26,6.21,6.37,6.21,6.28,16149,0
2011-05-27,6.46,6.49,6.32,6.37,17515,0
2011-05-31,6.48,6.49,6.29,6.29,29914,0
2011-06-01,6.27,6.27,6.2,6.2,19332,0
2011-06-02,6.2,6.29,6.2,6.26,26944,0
2011-06-03,6.22,6.26,6.2,6.2,10297,0
2011-06-06,6.2,6.39,6.17,6.17,22695,0
2011-06-07,6.17,6.17,6,6.02,22970,0
2011-06-08,6,6,5.55,5.67,36146,0
2011-06-09,5.6,5.66,5.3,5.33,27488,0
2011-06-10,5.33,5.35,4.86,4.91,71665,0
2011-06-13,5.29,6.48,5.05,5.13,319875,0
2011-06-14,5.19,5.54,4.99,5.38,83322,0
2011-06-15,5.32,5.38,5.13,5.2,30594,0
2011-06-16,5.19,5.2,4.85,4.99,19373,0
2011-06-17,5.01,5.24,5.01,5.13,22909,0
2011-06-20,5.16,5.3,5.12,5.2,33738,0
2011-06-21,5.23,5.31,5.14,5.25,9689,0
2011-06-22,5.33,5.34,5.25,5.27,9344,0
2011-06-23,5.26,5.41,5.26,5.31,7700,0
2011-06-24,5.3,5.35,5.12,5.14,24477,0
2011-06-27,5.14,5.7,5.14,5.2,35884,0
2011-06-28,5.26,5.27,5.1,5.25,21369,0
2011-06-29,5.11,5.63,5.1,5.38,47413,0
2011-06-30,5.47,5.85,5.45,5.55,15065,0
2011-07-01,5.53,5.61,5.4,5.51,6800,0
2011-07-05,5.51,5.85,5.51,5.81,11934,0
2011-07-06,5.45,5.89,5.45,5.69,10514,0
2011-07-07,5.72,5.88,5.71,5.87,7687,0
2011-07-08,5.67,6.09,5.6,5.95,36904,0
2011-07-11,5.98,6.18,5.85,5.89,18717,0
2011-07-12,5.91,6.07,5.85,5.98,13509,0
2011-07-13,6.04,6.07,6.02,6.02,3063,0
2011-07-14,6.09,6.3,6.09,6.2,22889,0
2011-07-15,6.2,6.25,6,6.2,35151,0
2011-07-18,6.25,6.27,6.17,6.22,24876,0
2011-07-19,6.21,6.25,6.2,6.25,21160,0
2011-07-20,6.25,6.27,6.2,6.22,14080,0
2011-07-21,6.21,6.22,5.91,5.97,41196,0
2011-07-22,5.99,6.05,5.8,5.91,15514,0
2011-07-25,5.88,5.93,5.57,5.85,56633,0
2011-07-26,5.86,5.86,5.72,5.8,7639,0
2011-07-27,5.79,5.79,5.69,5.69,18231,0
2011-07-28,5.7,5.7,5.6,5.65,7882,0
2011-07-29,5.66,5.69,5.55,5.6,18521,0
2011-08-01,5.65,5.95,5.5,5.55,44017,0
2011-08-02,5.51,5.88,5.5,5.56,23703,0
2011-08-03,5.75,5.75,5.32,5.4,49590,0
2011-08-04,5.31,5.31,5.11,5.25,47515,0
2011-08-05,5.2,5.39,4.8,5.05,73031,0
2011-08-08,4.82,4.93,4.6,4.65,81645,0
2011-08-09,4.98,4.99,4.71,4.79,49887,0
2011-08-10,4.79,5.32,4.6,4.75,66492,0
2011-08-11,4.96,5.59,4.84,5.25,33129,0
2011-08-12,5.46,5.61,4.98,5.41,42284,0
2011-08-15,5.3,5.73,5.17,5.64,25355,0
2011-08-16,5.74,5.88,5.2,5.22,103653,0
2011-08-17,5.9,5.9,5.45,5.5,37617,0
2011-08-18,5.4,5.67,5.4,5.41,49683,0
2011-08-19,5.37,5.45,5.01,5.14,65183,0
2011-08-22,5.21,5.38,5,5.06,46928,0
2011-08-23,5.13,5.13,4.91,5.03,39690,0
2011-08-24,5.01,5.03,4.94,4.95,23497,0
2011-08-25,4.9,4.96,4.8,4.8,48269,0
2011-08-26,4.81,4.85,4.8,4.82,37507,0
2011-08-29,4.86,5.04,4.8,4.96,57689,0
2011-08-30,4.85,4.93,4.81,4.81,68000,0
2011-08-31,4.82,4.89,4.7,4.78,106776,0
2011-09-01,4.79,4.85,4.72,4.72,24111,0
2011-09-02,4.65,4.88,4.65,4.78,24028,0
2011-09-06,4.65,4.76,4.65,4.7,20814,0
2011-09-07,4.72,4.77,4.7,4.72,16799,0
2011-09-08,4.75,4.77,4.66,4.66,36059,0
2011-09-09,4.66,4.68,4.61,4.65,37118,0
2011-09-12,4.63,4.63,4.53,4.59,55520,0
2011-09-13,4.56,4.69,4.5,4.5,59748,0
2011-09-14,4.52,4.52,4.41,4.41,52177,0
2011-09-15,4.37,4.5,4.31,4.45,34561,0
2011-09-16,4.45,4.45,4.41,4.43,39840,0
2011-09-19,4.4,4.42,4.33,4.35,30706,0
2011-09-20,4.37,4.4,4.31,4.34,35298,0
2011-09-21,4.37,4.4,4.33,4.37,46398,0
2011-09-22,4.4,4.4,4.15,4.15,109003,0
2011-09-23,4.16,4.39,4.15,4.23,39476,0
2011-09-26,4.23,4.23,4.1,4.15,46066,0
2011-09-27,4.15,4.15,4.04,4.08,53517,0
2011-09-28,4.06,4.15,4,4.02,37220,0
2011-09-29,4,4,3.8,3.93,81207,0
2011-09-30,3.86,3.86,3.48,3.63,82693,0
2011-10-03,3.55,3.59,3,3.13,95620,0
2011-10-04,3.12,3.35,3.05,3.21,134574,0
2011-10-05,3.38,3.38,2.9,2.96,187210,0
2011-10-06,2.95,3.37,2.95,3.31,129765,0
2011-10-07,3.54,3.64,3.3,3.51,123687,0
2011-10-10,3.52,3.54,3.36,3.43,53595,0
2011-10-11,3.57,3.9,3.42,3.83,60857,0
2011-10-12,3.85,4.05,3.77,3.97,56646,0
2011-10-13,3.96,4.1,3.92,3.99,45697,0
2011-10-14,4.03,4.19,3.94,4.07,44160,0
2011-10-17,4.03,4.07,3.96,4,38390,0
2011-10-18,3.97,4.33,3.97,4.2,52999,0
2011-10-19,4.16,4.35,4.16,4.24,46580,0
2011-10-20,4.25,4.42,4.23,4.39,41978,0
2011-10-21,4.41,4.69,4.4,4.59,48795,0
2011-10-24,4.7,5.03,4.61,4.93,56367,0
2011-10-25,5.02,5.28,4.65,5.18,65008,0
2011-10-26,5.25,5.49,5.02,5.31,57372,0
2011-10-27,5.31,5.54,5.21,5.37,49368,0
2011-10-28,5.13,5.55,4.93,5.38,65462,0
2011-10-31,4.93,5.69,4.88,5.44,51837,0
2011-11-01,5.21,5.27,5.08,5.12,18316,0
2011-11-02,5.1,5.18,5.1,5.11,6379,0
2011-11-03,5.2,5.2,5,5.16,6535,0
2011-11-04,5.14,5.24,5.11,5.18,26642,0
2011-11-07,5.21,5.23,5.1,5.1,25399,0
2011-11-08,5.1,5.21,5,5.08,12590,0
2011-11-09,5,5.1,4.63,4.77,35407,0
2011-11-10,4.7,5.08,4.66,4.76,29303,0
2011-11-11,4.7,4.85,4.7,4.74,33117,0
2011-11-14,4.7,4.71,4.41,4.59,28583,0
2011-11-15,4.55,4.63,4.5,4.62,8656,0
2011-11-16,4.55,4.75,4.43,4.67,25413,0
2011-11-17,4.69,4.69,4.53,4.58,5759,0
2011-11-18,4.55,4.64,4.35,4.6,32405,0
2011-11-21,4.54,4.55,4.2,4.24,31502,0
2011-11-22,4.29,4.79,4.17,4.73,40482,0
2011-11-23,4.67,4.68,4.43,4.43,23890,0
2011-11-25,4.45,4.58,4.36,4.47,9570,0
2011-11-28,4.66,5.25,4.65,5.07,76952,0
2011-11-29,5.28,5.5,5.13,5.5,26621,0
2011-11-30,5.5,6.24,5.5,5.86,100836,0
2011-12-01,5.9,6.17,5.88,6.06,33983,0
2011-12-02,6.05,7.85,5.92,7.05,398498,0
2011-12-05,7,7.53,7,7.31,135259,0
2011-12-06,7.29,7.3,6.76,6.76,100913,0
2011-12-07,6.9,7,6.8,6.9,72272,0
2011-12-08,6.79,7.22,6.79,7.07,47093,0
2011-12-09,7,7.19,7,7.02,9384,0
2011-12-12,7,7.09,6.85,7.09,27186,0
2011-12-13,7.07,7.09,6.92,6.92,18966,0
2011-12-14,6.94,7.65,6.9,7.34,149374,0
2011-12-15,7.35,7.69,7.34,7.61,80219,0
2011-12-16,7.75,8.05,7.43,8.04,82645,0
2011-12-19,7.79,8.2,7.72,8.05,85305,0
2011-12-20,8.09,8.28,7.96,8.1,40283,0
2011-12-21,7.91,8.08,7.35,7.8,61280,0
2011-12-22,7.39,7.63,6.65,6.8,135869,0
2011-12-23,6.81,6.93,6.62,6.79,32576,0
2011-12-27,6.88,6.92,6.67,6.75,26832,0
2011-12-28,6.66,6.76,6.63,6.69,10702,0
2011-12-29,6.68,7.32,6.57,7.08,70100,0
2011-12-30,6.97,7.15,6.82,7.12,46872,0
2012-01-03,7.3,7.54,7.18,7.4,48658,0
2012-01-04,7.13,7.4,6.93,7.02,92322,0
2012-01-05,7.03,7.26,7,7.05,47192,0
2012-01-06,6.99,7.18,6.82,7.07,27594,0
2012-01-09,7.16,7.16,6.8,6.82,45420,0
2012-01-10,6.84,6.92,6.8,6.82,23933,0
2012-01-11,6.79,6.86,6.74,6.78,18250,0
2012-01-12,6.85,6.85,6.75,6.83,16349,0
2012-01-13,6.74,6.79,6.69,6.75,16725,0
2012-01-17,6.73,6.98,6.73,6.8,21642,0
2012-01-18,6.77,6.85,6.73,6.8,10571,0
2012-01-19,6.88,6.99,6.85,6.89,13752,0
2012-01-20,6.94,6.94,6.83,6.89,17399,0
2012-01-23,6.82,6.84,6.72,6.75,9325,0
2012-01-24,6.79,6.88,6.79,6.83,8367,0
2012-01-25,6.75,6.94,6.72,6.92,16009,0
2012-01-26,6.95,6.95,6.75,6.84,10062,0
2012-01-27,6.76,6.89,6.75,6.75,16328,0
2012-01-30,6.78,6.92,6.77,6.9,13400,0
2012-01-31,6.9,6.95,6.8,6.87,7200,0
2012-02-01,6.89,6.9,6.8,6.83,14828,0
2012-02-02,6.85,7.31,6.85,7.19,46566,0
2012-02-03,7.31,7.79,7.25,7.71,34093,0
2012-02-06,7.7,7.87,7.56,7.59,18376,0
2012-02-07,7.57,7.65,7.31,7.32,10665,0
2012-02-08,7.45,7.52,7.26,7.28,18580,0
2012-02-09,7.39,7.4,7.34,7.38,3203,0
2012-02-10,7.28,7.44,7.28,7.44,12136,0
2012-02-13,7.48,7.79,7.48,7.75,29759,0
2012-02-14,7.68,7.93,7.68,7.93,15360,0
2012-02-15,7.96,7.97,7.72,7.85,20154,0
2012-02-16,7.74,7.93,7.71,7.76,11186,0
2012-02-17,7.8,7.8,7.51,7.6,13091,0
2012-02-21,7.64,7.73,7.6,7.67,6166,0
2012-02-22,7.66,7.73,7.53,7.73,16794,0
2012-02-23,7.59,7.75,7.58,7.62,9800,0
2012-02-24,7.68,7.73,7.4,7.46,23200,0
2012-02-27,7.31,7.37,6.99,7.3,36981,0
2012-02-28,7.46,7.46,7.07,7.39,5815,0
2012-02-29,7.31,7.31,7.01,7.01,25555,0
2012-03-01,7.04,7.04,6.81,6.94,34789,0
2012-03-02,7.1,7.12,6.93,7.07,8698,0
2012-03-05,6.85,7.07,6.85,6.97,21489,0
2012-03-06,7.04,7.08,6.9,6.97,13765,0
2012-03-07,6.97,7,6.84,6.91,22595,0
2012-03-08,6.93,7.05,6.91,6.91,14667,0
2012-03-09,6.87,7.15,6.85,7.06,11820,0
2012-03-12,7.24,7.25,6.86,7.15,14451,0
2012-03-13,7.05,7.34,7.05,7.26,11300,0
2012-03-14,7.29,7.41,7.15,7.22,14316,0
2012-03-15,7.18,7.21,6.95,6.95,23183,0
2012-03-16,6.89,7.59,6.85,7.27,46251,0
2012-03-19,7.35,7.69,7.02,7.6,53605,0
2012-03-20,7.54,7.54,7.07,7.14,41910,0
2012-03-21,7.21,7.58,7.16,7.38,23449,0
2012-03-22,7.03,7.32,7,7.01,25151,0
2012-03-23,7.01,7.06,6.66,6.66,72546,0
2012-03-26,6.56,6.66,6.3,6.47,39557,0
2012-03-27,6.42,6.47,6.3,6.43,41017,0
2012-03-28,6.23,6.57,6.1,6.17,24753,0
2012-03-29,6.16,6.28,5.35,5.35,72224,0
2012-03-30,5.77,5.8,5.54,5.77,68481,0
2012-04-02,5.71,5.8,5.51,5.65,28645,0
2012-04-03,5.73,5.79,5.6,5.72,18999,0
2012-04-04,5.82,5.82,5.62,5.74,17138,0
2012-04-05,5.8,5.8,5.75,5.79,28966,0
2012-04-09,5.78,5.8,5.55,5.69,30746,0
2012-04-10,5.73,6,5.72,5.86,39515,0
2012-04-11,5.9,6.16,5.9,6.11,22568,0
2012-04-12,6.18,6.6,6.16,6.57,22463,0
2012-04-13,6.55,6.78,6.11,6.7,19336,0
2012-04-16,6.82,6.82,6.42,6.6,20261,0
2012-04-17,6.59,6.69,6.4,6.69,10205,0
2012-04-18,6.53,6.58,6.34,6.41,20909,0
2012-04-19,6.61,6.76,6.56,6.59,15678,0
2012-04-20,6.49,6.63,6.38,6.47,4381,0
2012-04-23,6.42,6.75,6.32,6.75,18675,0
2012-04-24,6.66,6.7,6.4,6.46,25922,0
2012-04-25,6.47,6.55,6.18,6.52,28137,0
2012-04-26,6.47,6.47,6.12,6.16,22864,0
2012-04-27,6.04,6.28,6.01,6.14,13911,0
2012-04-30,6.14,6.36,5.78,5.78,30658,0
2012-05-01,5.71,5.94,5.71,5.94,7101,0
2012-05-02,5.94,5.94,5.9,5.91,2480,0
2012-05-03,5.82,6.2,5.69,5.96,20179,0
2012-05-04,5.9,6,5.9,5.92,3222,0
2012-05-07,5.9,5.9,5.6,5.63,8731,0
2012-05-08,5.6,5.79,5.6,5.73,5705,0
2012-05-09,5.76,5.76,5.61,5.7,6557,0
2012-05-10,5.76,5.8,5.65,5.8,3564,0
2012-05-11,5.67,5.79,5.67,5.79,9446,0
2012-05-14,5.79,5.8,5.52,5.55,12647,0
2012-05-15,5.53,5.59,5.43,5.44,13877,0
2012-05-16,5.48,5.69,5.48,5.58,9021,0
2012-05-17,5.54,5.65,5.42,5.42,10900,0
2012-05-18,5.42,5.42,4.7,4.8,67795,0
2012-05-21,4.8,5.03,4.47,4.56,47883,0
2012-05-22,4.52,4.8,4.15,4.19,49277,0
2012-05-23,4.16,4.2,4.1,4.19,37948,0
2012-05-24,4.12,4.33,4.1,4.33,19805,0
2012-05-25,4.41,4.5,4.38,4.5,20568,0
2012-05-29,4.54,4.66,4.51,4.54,14474,0
2012-05-30,4.41,4.96,4.4,4.75,20502,0
2012-05-31,4.96,5.25,4.75,5.13,19714,0
2012-06-01,5.08,5.32,5.07,5.27,20604,0
2012-06-04,5.33,5.69,4.93,5.5,17560,0
2012-06-05,5.47,5.7,5.28,5.56,30776,0
2012-06-06,5.55,5.88,5.4,5.8,24565,0
2012-06-07,5.71,5.84,5.5,5.84,15165,0
2012-06-08,5.54,5.94,5.54,5.93,46811,0
2012-06-11,5.8,6.13,5.8,6.03,36230,0
2012-06-12,5.84,6.06,5.74,5.89,32533,0
2012-06-13,5.8,6.05,5.78,5.95,40778,0
2012-06-14,6,6.3,6,6.17,37217,0
2012-06-15,6.01,6.03,5.29,5.3,102355,0
2012-06-18,5.3,5.8,5.3,5.53,32576,0
2012-06-19,5.42,5.96,5.35,5.85,42811,0
2012-06-20,5.66,6.25,5.66,6.22,54983,0
2012-06-21,6.12,6.3,6.01,6.15,15957,0
2012-06-22,6.18,6.3,6.11,6.27,17150,0
2012-06-25,6.21,6.24,5.86,5.98,14691,0
2012-06-26,6.07,6.07,5.57,5.76,47862,0
2012-06-27,5.76,5.94,5.73,5.9,39579,0
2012-06-28,5.82,6,5.75,5.79,37508,0
2012-06-29,5.81,5.94,5.7,5.79,7262,0
2012-07-02,5.49,5.75,5.37,5.58,13057,0
2012-07-03,5.4,5.95,5.4,5.65,21876,0
2012-07-05,5.63,5.98,5.37,5.73,39848,0
2012-07-06,5.52,5.72,5.5,5.58,3135,0
2012-07-09,5.49,5.79,5.36,5.52,31640,0
2012-07-10,5.58,5.68,5.43,5.46,1489,0
2012-07-11,5.44,5.62,5.44,5.49,4478,0
2012-07-12,5.45,5.47,5.21,5.28,11080,0
2012-07-13,5.21,5.36,5.08,5.08,15805,0
2012-07-16,5.13,5.15,5,5.06,2900,0
2012-07-17,5.13,5.2395,4.86,5.02,17366,0
2012-07-18,4.94,5,4.81,4.86,8590,0
2012-07-19,4.85,5.05,4.85,5,2410,0
2012-07-20,4.91,4.97,4.64,4.72,26776,0
2012-07-23,4.56,4.68,4.54,4.61,19094,0
2012-07-24,4.6,4.6001,4.45,4.52,8421,0
2012-07-25,4.5,4.54,4.4,4.42,4533,0
2012-07-26,4.58,4.58,4.38,4.42,12617,0
2012-07-27,4.49,4.5,4.42,4.44,8003,0
2012-07-30,4.49,4.69,4.43,4.58,25645,0
2012-07-31,4.664,4.664,4.43,4.43,750,0
2012-08-01,4.51,4.69,4.45,4.69,4014,0
2012-08-02,4.57,4.57,4.44,4.46,1847,0
2012-08-03,4.58,4.61,4.5,4.5,3413,0
2012-08-06,4.46,4.69,4.42,4.63,18452,0
2012-08-07,4.73,4.99,4.73,4.77,4350,0
2012-08-08,4.77,4.79,4.52,4.73,2704,0
2012-08-09,4.49,4.69,4.49,4.57,1800,0
2012-08-10,4.43,4.87,4.4,4.51,7846,0
2012-08-13,4.69,4.98,4.5,4.71,4200,0
2012-08-14,4.71,4.71,4.58,4.62,15070,0
2012-08-15,4.63,4.84,4.55,4.71,15597,0
2012-08-16,4.66,4.98,4.5,4.69,9149,0
2012-08-17,4.54,5.02,4.54,4.98,13636,0
2012-08-20,4.85,5.111,4.6,4.74,9822,0
2012-08-21,5,5,4.79,4.82,8820,0
2012-08-22,4.86,4.86,4.6,4.81,2917,0
2012-08-23,4.81,4.98,4.7,4.72,17987,0
2012-08-24,4.75,4.9,4.5,4.68,8425,0
2012-08-27,4.7,4.75,4.6,4.6,3474,0
2012-08-28,4.78,4.78,4.61,4.71,3607,0
2012-08-29,4.84,4.86,4.69,4.69,1200,0
2012-08-30,4.63,4.8592,4.6,4.6,16782,0
2012-08-31,4.73,4.87,4.62,4.7,15960,0
2012-09-04,4.64,4.77,4.61,4.67,11384,0
2012-09-05,4.63,4.72,4.6,4.6,14713,0
2012-09-06,4.66,4.75,4.6,4.61,20568,0
2012-09-07,4.6,4.84,4.6,4.67,12692,0
2012-09-10,4.65,4.79,4.61,4.74,2717,0
2012-09-11,4.74,4.74,4.65,4.73,9269,0
2012-09-12,4.61,4.785,4.61,4.73,13331,0
2012-09-13,4.66,4.95,4.61,4.79,13004,0
2012-09-14,4.94,4.94,4.66,4.92,8300,0
2012-09-17,4.86,4.88,4.68,4.8,3300,0
2012-09-18,4.67,4.8,4.6,4.72,7848,0
2012-09-19,4.72,4.75,4.63,4.64,8302,0
2012-09-20,4.68,4.83,4.64,4.67,1400,0
2012-09-21,4.63,4.9,4.63,4.9,10860,0
2012-09-24,4.74,4.74,4.62,4.64,3157,0
2012-09-25,4.64,4.7,4.64,4.65,3420,0
2012-09-26,4.7,4.75,4.7,4.71,6200,0
2012-09-27,4.72,4.75,4.7,4.7,3040,0
2012-09-28,4.7,4.8,4.7,4.73,2900,0
2012-10-01,4.74,4.74,4.64,4.64,15400,0
2012-10-02,4.64,4.65,4.09,4.4,60093,0
2012-10-03,4.21,4.23,4.2,4.22,1971,0
2012-10-04,4.2,4.34,4.13,4.13,7716,0
2012-10-05,4.28,4.38,4.18,4.25,5699,0
2012-10-08,4.2,4.34,4.2,4.22,10412,0
2012-10-09,4.3,4.3,4.2,4.2,4100,0
2012-10-10,4.22,4.22,3.9,3.9984,24817,0
2012-10-11,4,4.09,3.83,4,108310,0
2012-10-12,4,4.11,3.75,3.8,129858,0
2012-10-15,3.8,3.93,3.6,3.63,85253,0
2012-10-16,3.6,3.72,3.6,3.65,50792,0
2012-10-17,3.64,3.8799,3.63,3.7,18229,0
2012-10-18,3.72,3.72,3.6,3.62,22552,0
2012-10-19,3.63,3.96,3.6,3.65,24643,0
2012-10-22,3.9,3.9,3.61,3.62,32006,0
2012-10-23,3.6,3.8,3.6,3.71,6667,0
2012-10-24,3.64,3.6983,3.6,3.62,37409,0
2012-10-25,3.65,3.7299,3.62,3.65,5329,0
2012-10-26,3.63,3.74,3.63,3.63,30241,0
2012-10-31,3.61,3.77,3.6,3.74,15459,0
2012-11-01,3.75,3.75,3.65,3.72,14266,0
2012-11-02,3.6,3.69,3.6,3.63,8902,0
2012-11-05,3.62,3.69,3.6,3.64,10572,0
2012-11-06,3.64,3.74,3.5,3.62,31359,0
2012-11-07,3.5027,3.665,3.5027,3.59,11199,0
2012-11-08,3.64,3.64,3.5,3.51,16155,0
2012-11-09,3.51,3.54,3.45,3.5,30062,0
2012-11-12,3.5001,3.6,3.5001,3.6,3741,0
2012-11-13,3.35,3.45,3.27,3.42,21424,0
2012-11-14,3.38,3.43,3.23,3.31,21502,0
2012-11-15,3.28,3.35,3.22,3.25,18338,0
2012-11-16,3.22,3.24,3.13,3.13,7100,0
2012-11-19,3.06,3.1185,2.86,2.94,86301,0
2012-11-20,2.93,3.09,2.71,2.74,62269,0
2012-11-21,3,3.1,2.87,2.88,79249,0
2012-11-23,2.87,3.13,2.87,3,7720,0
2012-11-26,3.11,3.12,3,3.09,6800,0
2012-11-27,3.0799,3.0799,3,3,15871,0
2012-11-28,3.04,3.13,2.9501,3.04,3727,0
2012-11-29,3.03,3.03,2.945,2.99,7456,0
2012-11-30,3,3.04,3,3.02,2815,0
2012-12-03,3.05,3.05,2.9,2.91,5220,0
2012-12-04,2.97,3.02,2.92,2.92,7700,0
2012-12-05,2.93,3.11,2.93,3.05,18499,0
2012-12-06,3.12,3.3,3.12,3.26,37968,0
2012-12-07,3.26,3.4599,3.25,3.3,48172,0
2012-12-10,3.2,3.3154,3.2,3.23,15667,0
2012-12-11,3.2678,3.485,3.2678,3.36,4195,0
2012-12-12,3.45,3.825,3.2201,3.38,206271,0
2012-12-13,3.38,3.4,3.31,3.4,19063,0
2012-12-14,3.43,3.51,3.35,3.49,11121,0
2012-12-17,3.49,3.5,3.22,3.23,26294,0
2012-12-18,3.23,3.31,3.23,3.27,18522,0
2012-12-19,3.23,3.2699,3.05,3.13,51589,0
2012-12-20,3.06,3.19,3.05,3.18,14437,0
2012-12-21,3.18,3.18,3.06,3.14,13213,0
2012-12-24,3.09,3.09,2.9715,2.99,32724,0
2012-12-26,3.05,3.19,2.99,3,36377,0
2012-12-27,2.96,3.0404,2.96,3,18029,0
2012-12-28,2.99,2.9905,2.92,2.92,25146,0
2012-12-31,2.94,3,2.92,2.95,34235,0
2013-01-02,3,3.06,2.92,2.97,42158,0
2013-01-03,2.96,2.99,2.92,2.95,28496,0
2013-01-04,2.95,3,2.94,3,60406,0
2013-01-07,2.97,2.98,2.92,2.98,68552,0
2013-01-08,2.93,2.97,2.93,2.95,11330,0
2013-01-09,2.95,2.95,2.92,2.95,26151,0
2013-01-10,2.92,2.95,2.92,2.95,24547,0
2013-01-11,2.95,2.95,2.9001,2.95,41135,0
2013-01-14,2.92,2.95,2.92,2.93,54431,0
2013-01-15,2.95,2.95,2.92,2.95,83011,0
2013-01-16,2.93,2.95,2.91,2.95,42495,0
2013-01-17,2.99,3.09,2.96,3.04,240459,0
2013-01-18,3.05,3.13,3,3.08,169038,0
2013-01-22,3.1,3.15,3.05,3.1,106663,0
2013-01-23,3.1,3.15,3.06,3.11,119742,0
2013-01-24,3.15,3.33,3.1301,3.18,78622,0
2013-01-25,3.09,3.15,3.09,3.13,64948,0
2013-01-28,3.09,3.09,2.86,2.94,110234,0
2013-01-29,2.92,3.06,2.9,2.93,47074,0
2013-01-30,2.98,2.99,2.82,2.82,60935,0
2013-01-31,2.8,2.96,2.79,2.89,38401,0
2013-02-01,2.88,2.96,2.86,2.87,24816,0
2013-02-04,2.91,2.95,2.84,2.87,43913,0
2013-02-05,2.87,3.03,2.87,2.91,30455,0
2013-02-06,2.99,2.99,2.91,2.95,19851,0
2013-02-07,2.92,3,2.91,2.91,29079,0
2013-02-08,2.98,3.01,2.91,2.95,5721,0
2013-02-11,2.9,2.995,2.88,2.89,40101,0
2013-02-12,2.8899,2.9199,2.84,2.89,44680,0
2013-02-13,2.86,2.9,2.76,2.8,66597,0
2013-02-14,2.8,2.81,2.77,2.8,37969,0
2013-02-15,2.79,2.85,2.78,2.8,37303,0
2013-02-19,2.79,2.865,2.75,2.78,11369,0
2013-02-20,2.78,2.85,2.76,2.76,31000,0
2013-02-21,2.7999,2.8599,2.78,2.78,18583,0
2013-02-22,2.76,2.8799,2.76,2.77,41113,0
2013-02-25,2.76,2.875,2.76,2.76,32826,0
2013-02-26,2.85,2.86,2.78,2.8,30050,0
2013-02-27,2.77,2.8,2.77,2.8,24251,0
2013-02-28,2.78,2.8267,2.77,2.77,26156,0
2013-03-01,2.78,2.82,2.76,2.77,44031,0
2013-03-04,2.78,2.81,2.75,2.77,33326,0
2013-03-05,2.76,2.81,2.72,2.75,20155,0
2013-03-06,2.73,2.81,2.73,2.78,12049,0
2013-03-07,2.77,2.77,2.7,2.72,42743,0
2013-03-08,2.71,2.82,2.71,2.79,13378,0
2013-03-11,2.74,2.82,2.72,2.76,17291,0
2013-03-12,2.92,3.05,2.78,2.8,343294,0
2013-03-13,2.77,2.82,2.75,2.8,77800,0
2013-03-14,2.8,2.81,2.73,2.78,63312,0
2013-03-15,2.78,2.78,2.7,2.7,79818,0
2013-03-18,2.7,2.72,2.53,2.64,159350,0
2013-03-19,2.64,2.72,2.56,2.6,259304,0
2013-03-20,2.6,2.715,2.59,2.59,26071,0
2013-03-21,2.64,2.68,2.57,2.59,73656,0
2013-03-22,2.65,2.65,2.58,2.59,43700,0
2013-03-25,2.57,2.64,2.55,2.57,43748,0
2013-03-26,2.64,2.65,2.57,2.6,30227,0
2013-03-27,2.54,2.64,2.54,2.57,37493,0
2013-03-28,2.6,2.63,2.5401,2.58,58056,0
2013-04-01,2.61,2.62,2.58,2.6,44539,0
2013-04-02,2.6,2.62,2.58,2.6,37621,0
2013-04-03,2.59,2.6,2.56,2.57,36144,0
2013-04-04,2.54,2.59,2.54,2.56,63537,0
2013-04-05,2.6,2.65,2.53,2.58,110361,0
2013-04-08,2.58,2.59,2.57,2.58,40714,0
2013-04-09,2.58,2.7,2.56,2.57,66158,0
2013-04-10,2.6,2.6,2.56,2.58,40749,0
2013-04-11,2.57,2.6,2.55,2.55,37185,0
2013-04-12,2.55,2.59,2.55,2.56,49834,0
2013-04-15,2.57,2.59,2.54,2.54,29093,0
2013-04-16,2.58,2.58,2.55,2.55,35706,0
2013-04-17,2.55,2.57,2.5,2.535,29136,0
2013-04-18,2.4,2.5,2.4,2.46,55055,0
2013-04-19,2.48,2.5,2.4,2.5,32372,0
2013-04-22,2.4405,2.48,2.4099,2.41,34336,0
2013-04-23,2.47,2.54,2.4,2.5,72182,0
2013-04-24,2.55,2.6,2.52,2.6,110792,0
2013-04-25,2.65,2.88,2.5625,2.8,166353,0
2013-04-26,2.81,2.82,2.64,2.7,164716,0
2013-04-29,2.83,2.85,2.74,2.79,126182,0
2013-04-30,2.83,2.84,2.75,2.78,69696,0
2013-05-01,2.84,2.9,2.76,2.86,120613,0
2013-05-02,2.9,3.2,2.87,3.07,274655,0
2013-05-03,3.04,3.21,3.03,3.06,138991,0
2013-05-06,3.19,3.2,3.08,3.15,41097,0
2013-05-07,3.14,3.2,3.09,3.11,36820,0
2013-05-08,3.09,3.18,3.08,3.15,15934,0
2013-05-09,3.2,3.2,3.1,3.17,71199,0
2013-05-10,3.17,3.19,3.1,3.16,20658,0
2013-05-13,3.18,3.29,3.1289,3.28,50504,0
2013-05-14,3.2875,3.29,3.2035,3.24,32211,0
2013-05-15,3.25,3.339,3.24,3.28,42488,0
2013-05-16,3.23,3.27,3.06,3.08,32075,0
2013-05-17,3.12,3.275,3.1001,3.19,52500,0
2013-05-20,3.13,3.27,3.12,3.24,22712,0
2013-05-21,3.24,3.34,3.16,3.2,28815,0
2013-05-22,3.2,3.28,3.11,3.11,18749,0
2013-05-23,3.09,3.2,3.05,3.17,18803,0
2013-05-24,3.14,3.22,3.14,3.21,9599,0
2013-05-28,3.23,3.24,3.1101,3.24,15928,0
2013-05-29,3.24,3.29,3.19,3.23,7300,0
2013-05-30,3.25,3.29,3.15,3.201,21375,0
2013-05-31,3.2,3.24,3.17,3.17,17158,0
2013-06-03,3.15,3.2467,3.15,3.17,9634,0
2013-06-04,3.21,3.3246,3.1701,3.32,31578,0
2013-06-05,3.28,3.48,3.25,3.45,85813,0
2013-06-06,3.67,3.68,3.48,3.68,129383,0
2013-06-07,3.87,4.189,3.69,4.06,177117,0
2013-06-10,4.26,4.26,4.01,4.14,112764,0
2013-06-11,4.5,4.5,4.18,4.28,121518,0
2013-06-12,4.5,4.5,4.15,4.25,62241,0
2013-06-13,4.29,4.33,4.07,4.13,34888,0
2013-06-14,4.06,4.17,3.94,3.94,30175,0
2013-06-17,3.93,3.94,3.76,3.91,41864,0
2013-06-18,3.91,4.05,3.87,4.02,19029,0
2013-06-19,4.04,4.1,4,4.02,12834,0
2013-06-20,3.98,4.12,3.95,3.95,57649,0
2013-06-21,3.95,3.95,3.79,3.81,43107,0
2013-06-24,3.78,3.87,3.59,3.68,27453,0
2013-06-25,3.8,3.8,3.66,3.78,18220,0
2013-06-26,3.68,3.77,3.66,3.7,12738,0
2013-06-27,3.7,3.7,3.58,3.59,25311,0
2013-06-28,3.59,3.7899,3.59,3.73,49716,0
2013-07-01,3.65,3.73,3.65,3.69,35311,0
2013-07-02,3.65,3.73,3.65,3.71,32906,0
2013-07-03,3.72,3.73,3.62,3.66,15036,0
2013-07-05,3.6,3.72,3.58,3.62,20140,0
2013-07-08,3.63,3.63,3.4701,3.53,36533,0
2013-07-09,3.454,3.454,3.26,3.34,58569,0
2013-07-10,3.33,3.44,3.26,3.26,19000,0
2013-07-11,3.35,3.4,3.27,3.31,28575,0
2013-07-12,3.3,3.3,3.15,3.19,81609,0
2013-07-15,3.2,3.2,2.95,2.96,73828,0
2013-07-16,3.04,3.09,2.97,3.04,29401,0
2013-07-17,3.02,3.2,2.96,3.16,12210,0
2013-07-18,3.2,3.63,3.12,3.56,149587,0
2013-07-19,3.59,3.6,3.42,3.56,78612,0
2013-07-22,3.56,3.78,3.42,3.73,64201,0
2013-07-23,3.65,4.1,3.62,3.97,192939,0
2013-07-24,3.98,4,3.66,3.76,56997,0
2013-07-25,3.8,3.82,3.71,3.8,20439,0
2013-07-26,3.78,3.9,3.68,3.88,27040,0
2013-07-29,3.9,3.9,3.63,3.66,38490,0
2013-07-30,3.66,3.66,3.37,3.59,39573,0
2013-07-31,3.51,3.5499,3.34,3.49,62871,0
2013-08-01,3.4,3.69,3.23,3.41,456844,0
2013-08-02,3.44,3.44,3.2601,3.28,69315,0
2013-08-05,3.4199,3.4199,3.19,3.19,22190,0
2013-08-06,3.18,3.18,3.01,3.03,101624,0
2013-08-07,3,3.17,2.92,3.12,33369,0
2013-08-08,3.11,3.2,3.051,3.09,18449,0
2013-08-09,3.08,3.193,3.05,3.1,4610,0
2013-08-12,3.07,3.1075,3,3.05,47801,0
2013-08-13,3.03,3.0796,2.95,3.06,40961,0
2013-08-14,3.11,3.3,3.022,3.1434,38718,0
2013-08-15,3.14,3.1799,3.05,3.14,32338,0
2013-08-16,3.2499,3.2499,3.16,3.18,31233,0
2013-08-19,3.03,3.25,3.03,3.1,25825,0
2013-08-20,3.06,3.12,3.03,3.11,35278,0
2013-08-21,3.06,3.112,3.06,3.11,11646,0
2013-08-22,3.12,3.19,3.08,3.15,18320,0
2013-08-23,3.15,3.2937,3.15,3.22,39164,0
2013-08-26,3.18,3.25,3.08,3.09,33661,0
2013-08-27,3.07,3.14,3.05,3.05,27055,0
2013-08-28,3.07,3.1599,3.0037,3.07,20256,0
2013-08-29,3.07,3.09,3.05,3.05,6259,0
2013-08-30,3.05,3.09,3.05,3.06,9813,0
2013-09-03,3.07,3.09,3.07,3.07,14372,0
2013-09-04,3.03,3.07,3.03,3.06,32797,0
2013-09-05,3.05,3.08,3.03,3.06,74169,0
2013-09-06,2.9,2.9,2.56,2.72,222834,0
2013-09-09,2.75,2.75,2.7,2.75,43502,0
2013-09-10,2.72,2.73,2.68,2.72,29916,0
2013-09-11,2.74,2.7899,2.58,2.59,69079,0
2013-09-12,2.64,2.64,2.52,2.55,27741,0
2013-09-13,2.57,2.58,2.4,2.43,107810,0
2013-09-16,2.43,2.45,2.23,2.32,92841,0
2013-09-17,2.34,2.35,2.26,2.32,13916,0
2013-09-18,2.3,2.4,2.3,2.4,53336,0
2013-09-19,2.42,2.46,2.3,2.43,62681,0
2013-09-20,2.42,2.48,2.33,2.41,28155,0
2013-09-23,2.45,2.46,2.4,2.41,26574,0
2013-09-24,2.39,2.4,2.34,2.39,40059,0
2013-09-25,2.36,2.49,2.35,2.42,15900,0
2013-09-26,2.39,2.45,2.35,2.42,12598,0
2013-09-27,2.32,2.36,2.31,2.34,26100,0
2013-09-30,2.3,2.33,2.3,2.33,11000,0
2013-10-01,2.3,2.38,2.3,2.36,30700,0
2013-10-02,2.32,2.43,2.29,2.4,67200,0
2013-10-03,2.4,2.4,2.38,2.38,30396,0
2013-10-04,2.4,2.59,2.4,2.53,55862,0
2013-10-07,2.5,2.75,2.49,2.65,82400,0
2013-10-08,2.6,2.6,2.45,2.5,107500,0
2013-10-09,2.48,2.54,2.42,2.48,33100,0
2013-10-10,2.47,2.54,2.46,2.54,12000,0
2013-10-11,2.54,2.54,2.43,2.5,11300,0
2013-10-14,2.5,2.86,2.5,2.76,242500,0
2013-10-15,2.77,2.93,2.73,2.91,271800,0
2013-10-16,2.93,2.94,2.58,2.79,142900,0
2013-10-17,2.79,2.82,2.76,2.81,24800,0
2013-10-18,2.8,2.88,2.71,2.73,111000,0
2013-10-21,2.73,3.88,2.73,3.48,925000,0
2013-10-22,3.6,3.8,3.1,3.18,377800,0
2013-10-23,3.07,3.1,2.91,3.05,209700,0
2013-10-24,3.06,3.06,2.85,2.88,139508,0
2013-10-25,2.92,2.97,2.73,2.79,57600,0
2013-10-28,2.75,2.78,2.65,2.73,51700,0
2013-10-29,2.76,2.8,2.72,2.75,129300,0
2013-10-30,2.74,2.77,2.6,2.63,122100,0
2013-10-31,2.59,2.67,2.57,2.65,42780,0
2013-11-01,2.6,2.69,2.51,2.64,78900,0
2013-11-04,2.61,2.69,2.55,2.67,54900,0
2013-11-05,2.72,2.72,2.58,2.63,37500,0
2013-11-06,2.61,2.6699,2.61,2.63,19783,0
2013-11-07,2.71,2.71,2.59,2.59,15600,0
2013-11-08,2.57,2.6101,2.51,2.61,16120,0
2013-11-11,2.54,2.6,2.54,2.6,7100,0
2013-11-12,2.59,2.6,2.56,2.6,30200,0
2013-11-13,2.56,2.62,2.56,2.61,53600,0
2013-11-14,2.59,2.6,2.57,2.59,45857,0
2013-11-15,2.56,2.59,2.5,2.54,93231,0
2013-11-18,2.5,2.52,2.46,2.46,14400,0
2013-11-19,2.46,2.5,2.45,2.48,14700,0
2013-11-20,2.45,2.5,2.45,2.49,5700,0
2013-11-21,2.47,2.52,2.47,2.49,2900,0
2013-11-22,2.4901,2.55,2.4901,2.5,11364,0
2013-11-25,2.5,2.5341,2.5,2.52,10085,0
2013-11-26,2.53,2.6,2.53,2.57,10700,0
2013-11-27,2.6,2.64,2.5114,2.61,5340,0
2013-11-29,2.63,2.68,2.53,2.59,6643,0
2013-12-02,2.56,2.62,2.5,2.55,9155,0
2013-12-03,2.47,2.57,2.47,2.48,5900,0
2013-12-04,2.46,2.6,2.46,2.53,8100,0
2013-12-05,2.47,2.53,2.45,2.46,65000,0
2013-12-06,2.45,2.45,2.37,2.41,19800,0
2013-12-09,2.41,2.42,2.35,2.37,50100,0
2013-12-10,2.35,2.35,2.18,2.19,98300,0
2013-12-11,2.19,2.27,2.08,2.09,94976,0
2013-12-12,2.12,2.23,2.11,2.2,28400,0
2013-12-13,2.16,2.33,2.16,2.29,24800,0
2013-12-16,2.3,2.47,2.3,2.44,46600,0
2013-12-17,2.44,2.48,2.2,2.26,39100,0
2013-12-18,2.2799,2.2799,2.2,2.24,6952,0
2013-12-19,2.22,2.25,2.22,2.25,24400,0
2013-12-20,2.23,2.23,2.11,2.12,91200,0
2013-12-23,2.12,2.22,2.1,2.15,23300,0
2013-12-24,2.19,2.19,2.13,2.16,10014,0
2013-12-26,2.14,2.18,2.11,2.11,24800,0
2013-12-27,2.1,2.15,2.1,2.15,30980,0
2013-12-30,2.15,2.17,2.1301,2.16,25832,0
2013-12-31,2.13,2.19,2.1,2.17,33300,0
2014-01-02,2.2,2.32,2.1499,2.31,76625,0
2014-01-03,2.34,2.38,2.31,2.3401,41526,0
2014-01-06,2.3701,2.4399,2.3701,2.4,37605,0
2014-01-07,2.45,2.55,2.39,2.53,56800,0
2014-01-08,2.57,2.79,2.57,2.75,149400,0
2014-01-09,2.79,2.8,2.68,2.74,97800,0
2014-01-10,2.65,2.701,2.54,2.6699,36476,0
2014-01-13,2.64,2.68,2.4,2.41,107600,0
2014-01-14,2.46,2.48,2.45,2.45,8351,0
2014-01-15,2.45,2.6,2.36,2.58,53700,0
2014-01-16,2.47,2.67,2.47,2.53,11400,0
2014-01-17,2.5,2.64,2.5,2.58,27300,0
2014-01-21,2.68,2.699,2.58,2.63,55171,0
2014-01-22,2.61,2.71,2.61,2.62,80731,0
2014-01-23,2.61,2.65,2.45,2.47,79100,0
2014-01-24,2.55,2.72,2.48,2.53,218100,0
2014-01-27,2.53,2.59,2.41,2.47,40700,0
2014-01-28,2.44,2.47,2.31,2.31,111700,0
2014-01-29,2.31,2.32,2.2,2.2,79123,0
2014-01-30,2.26,2.26,2.16,2.19,85101,0
2014-01-31,2.15,2.26,2.13,2.15,78200,0
2014-02-03,2.15,2.2,2.09,2.09,99087,0
2014-02-04,2.14,2.27,2.09,2.13,32759,0
2014-02-05,2.14,2.17,2.1,2.12,23145,0
2014-02-06,2.15,2.29,2.15,2.21,31964,0
2014-02-07,2.2,2.26,2.12,2.15,88166,0
2014-02-10,2.12,2.29,2.12,2.25,35862,0
2014-02-11,2.16,2.25,2.16,2.22,48188,0
2014-02-12,2.25,2.279,2.13,2.14,79383,0
2014-02-13,2.14,2.2,2.1,2.13,93927,0
2014-02-14,2.23,2.23,2.1708,2.188,6825,0
2014-02-18,2.25,2.65,2.25,2.49,636035,0
2014-02-19,2.53,2.62,2.49,2.58,176287,0
2014-02-20,2.5401,2.5401,2.42,2.46,108729,0
2014-02-21,2.45,2.468,2.3764,2.41,56500,0
2014-02-24,2.45,2.47,2.3148,2.3301,47956,0
2014-02-25,2.37,2.37,2.24,2.27,68757,0
2014-02-26,2.254,2.38,2.25,2.3201,57413,0
2014-02-27,2.35,2.48,2.3,2.47,59339,0
2014-02-28,2.44,3.2,2.41,2.8,1431404,0
2014-03-03,2.7,2.89,2.61,2.74,212221,0
2014-03-04,2.73,2.88,2.7,2.85,128055,0
2014-03-05,2.85,2.93,2.7999,2.86,110133,0
2014-03-06,2.8,3.15,2.8,3.04,299295,0
2014-03-07,3.06,3.1701,2.97,3.06,169482,0
2014-03-10,3.15,3.15,2.85,2.94,164107,0
2014-03-11,2.832,3.0199,2.81,2.95,49775,0
2014-03-12,2.97,2.98,2.75,2.9,173218,0
2014-03-13,2.9,2.9099,2.81,2.81,47685,0
2014-03-14,2.76,2.79,2.65,2.65,50679,0
2014-03-17,2.71,2.89,2.52,2.84,169790,0
2014-03-18,2.9,2.93,2.77,2.85,65292,0
2014-03-19,2.89,2.89,2.77,2.82,16963,0
2014-03-20,2.76,2.78,2.7,2.71,94799,0
2014-03-21,2.7,2.9,2.6986,2.9,92951,0
2014-03-24,2.99,3.1,2.72,2.74,308590,0
2014-03-25,2.84,2.86,2.63,2.66,120633,0
2014-03-26,2.58,2.69,2.58,2.6,41100,0
2014-03-27,2.56,2.6,2.5201,2.54,61824,0
2014-03-28,2.6799,2.6799,2.5,2.56,29700,0
2014-03-31,2.5,2.6063,2.38,2.5,90227,0
2014-04-01,2.5,2.58,2.5,2.55,20640,0
2014-04-02,2.58,2.62,2.55,2.6,8951,0
2014-04-03,2.63,2.63,2.43,2.46,24959,0
2014-04-04,2.4201,2.4899,2.41,2.42,59792,0
2014-04-07,2.36,2.39,2.34,2.37,5150,0
2014-04-08,2.35,2.43,2.32,2.3207,38394,0
2014-04-09,2.33,2.43,2.33,2.43,11491,0
2014-04-10,2.46,2.46,2.3301,2.35,8991,0
2014-04-11,2.3201,2.4,2.3201,2.34,43820,0
2014-04-14,2.37,2.37,2.31,2.31,23555,0
2014-04-15,2.3,2.44,2.3,2.31,38203,0
2014-04-16,2.3001,2.419,2.3,2.35,29260,0
2014-04-17,2.36,2.47,2.35,2.41,34136,0
2014-04-21,2.4,2.65,2.39,2.59,57024,0
2014-04-22,2.611,2.62,2.5414,2.62,44944,0
2014-04-23,2.5101,2.83,2.5101,2.79,60236,0
2014-04-24,2.8,2.8,2.6701,2.74,22840,0
2014-04-25,2.7,2.7,2.64,2.6601,19618,0
2014-04-28,2.64,2.66,2.56,2.64,78624,0
2014-04-29,2.631,2.67,2.611,2.65,22010,0
2014-04-30,2.66,2.66,2.5835,2.5835,1336,0
2014-05-01,2.5801,2.641,2.57,2.57,12796,0
2014-05-02,2.53,2.6,2.53,2.53,16160,0
2014-05-05,2.52,2.62,2.513,2.601,5154,0
2014-05-06,2.56,2.56,2.443,2.53,12200,0
2014-05-07,2.5,2.5,2.44,2.44,12498,0
2014-05-08,2.42,2.44,2.343,2.39,17708,0
2014-05-09,2.32,2.4,2.32,2.37,20417,0
2014-05-12,2.41,2.56,2.3301,2.4099,38795,0
2014-05-13,2.37,2.37,2.23,2.26,79547,0
2014-05-14,2.32,2.48,2.31,2.34,47084,0
2014-05-15,2.29,2.35,2.26,2.3,34276,0
2014-05-16,2.29,2.41,2.29,2.36,11338,0
2014-05-19,2.31,2.42,2.27,2.32,11613,0
2014-05-20,2.3201,2.3782,2.3,2.3,21898,0
2014-05-21,2.39,2.39,2.27,2.2999,12504,0
2014-05-22,2.32,2.41,2.2,2.34,48191,0
2014-05-23,2.34,2.34,2.27,2.3,5893,0
2014-05-27,2.28,2.28,2.2,2.28,47617,0
2014-05-28,2.2801,2.35,2.2801,2.35,1345,0
2014-05-29,2.27,2.38,2.27,2.27,5223,0
2014-05-30,2.3823,2.3899,2.28,2.3,11230,0
2014-06-02,2.36,2.36,2.22,2.22,18838,0
2014-06-03,2.24,2.26,2.14,2.15,61949,0
2014-06-04,2.16,2.25,2.1,2.22,56824,0
2014-06-05,2.22,2.34,2.2,2.22,50275,0
2014-06-06,2.34,2.34,2.24,2.27,19756,0
2014-06-09,2.33,2.33,2.23,2.26,7850,0
2014-06-10,2.23,2.36,2.23,2.32,20400,0
2014-06-11,2.26,2.36,2.26,2.35,47728,0
2014-06-12,2.35,2.39,2.26,2.38,54287,0
2014-06-13,2.39,2.45,2.389,2.42,23745,0
2014-06-16,2.32,2.41,2.31,2.4,11002,0
2014-06-17,2.3,2.4,2.3,2.34,15011,0
2014-06-18,2.34,2.36,2.3,2.36,11631,0
2014-06-19,2.29,2.58,2.29,2.47,74390,0
2014-06-20,2.41,2.49,2.39,2.4201,17392,0
2014-06-23,2.38,2.4001,2.27,2.35,39052,0
2014-06-24,2.38,2.38,2.34,2.34,3021,0
2014-06-25,2.3001,2.39,2.3001,2.34,6030,0
2014-06-26,2.271,2.37,2.271,2.29,6353,0
2014-06-27,2.2301,2.39,2.2301,2.36,20761,0
2014-06-30,2.27,2.4,2.25,2.35,56604,0
2014-07-01,2.28,2.41,2.27,2.36,22641,0
2014-07-02,2.38,2.44,2.36,2.42,28400,0
2014-07-03,2.47,2.48,2.41,2.42,11000,0
2014-07-07,2.42,2.45,2.42,2.4301,4490,0
2014-07-08,2.4,2.4322,2.35,2.36,57736,0
2014-07-09,2.47,2.77,2.44,2.63,114344,0
2014-07-10,2.52,2.7,2.52,2.68,64375,0
2014-07-11,2.6706,2.8156,2.66,2.76,124290,0
2014-07-14,2.76,2.9799,2.76,2.9,153985,0
2014-07-15,2.96,3.17,2.95,3.11,283593,0
2014-07-16,3.2,3.2,3.03,3.11,102057,0
2014-07-17,3.19,3.3,2.98,3.18,132979,0
2014-07-18,3.18,3.37,3.14,3.28,177130,0
2014-07-21,3.28,3.5,3.2278,3.47,123261,0
2014-07-22,3.41,3.66,3.37,3.55,151775,0
2014-07-23,3.55,3.96,3.53,3.63,227843,0
2014-07-24,3.63,3.75,3.61,3.65,94832,0
2014-07-25,3.75,3.8,3.61,3.76,138035,0
2014-07-28,3.86,3.86,3.411,3.51,251084,0
2014-07-29,3.59,3.7,3.42,3.49,228575,0
2014-07-30,3.55,3.78,3.45,3.5,84824,0
2014-07-31,3.42,3.5899,2.98,3.022,193311,0
2014-08-01,3.04,3.05,2.69,2.92,168252,0
2014-08-04,2.91,3.0841,2.91,3.04,86507,0
2014-08-05,3,3.051,2.92,2.93,43810,0
2014-08-06,2.9,3.01,2.9,2.9,24245,0
2014-08-07,2.91,2.94,2.84,2.85,118772,0
2014-08-08,2.83,2.89,2.7,2.72,55105,0
2014-08-11,2.75,2.75,2.56,2.7,81790,0
2014-08-12,2.68,2.81,2.66,2.73,47538,0
2014-08-13,2.77,2.78,2.64,2.77,53670,0
2014-08-14,2.8,2.82,2.74,2.82,12146,0
2014-08-15,2.81,2.82,2.71,2.74,12792,0
2014-08-18,2.74,2.7601,2.61,2.67,85275,0
2014-08-19,2.67,2.76,2.67,2.72,46159,0
2014-08-20,2.73,2.8,2.73,2.78,55417,0
2014-08-21,2.76,2.81,2.56,2.62,248670,0
2014-08-22,2.6,2.747,2.6,2.69,15505,0
2014-08-25,2.69,2.72,2.62,2.63,24921,0
2014-08-26,2.69,2.69,2.59,2.66,7272,0
2014-08-27,2.6899,2.6899,2.56,2.65,23550,0
2014-08-28,2.58,2.62,2.57,2.57,25027,0
2014-08-29,4.02,4.22,3.17,3.22,6933052,0
2014-09-02,3.2,3.2,2.88,3,564244,0
2014-09-03,3.12,3.2,2.94,3.04,273628,0
2014-09-04,3.1,3.11,2.88,2.92,260849,0
2014-09-05,2.88,2.94,2.69,2.69,237861,0
2014-09-08,2.7,2.99,2.7,2.89,186190,0
2014-09-09,2.87,2.9599,2.75,2.77,91489,0
2014-09-10,2.71,2.83,2.7,2.75,69774,0
2014-09-11,2.8,2.8,2.64,2.69,86687,0
2014-09-12,2.69,2.75,2.64,2.68,35929,0
2014-09-15,2.7,2.7,2.6,2.6,62065,0
2014-09-16,2.61,2.8,2.57,2.7,225558,0
2014-09-17,2.69,2.7599,2.63,2.63,40467,0
2014-09-18,2.64,2.7,2.61,2.66,37227,0
2014-09-19,2.7,2.73,2.57,2.6,98210,0
2014-09-22,2.61,2.62,2.5,2.58,60010,0
2014-09-23,2.58,2.66,2.56,2.57,46923,0
2014-09-24,2.6,2.75,2.56,2.67,139640,0
2014-09-25,2.63,2.67,2.56,2.581,54664,0
2014-09-26,2.69,2.69,2.56,2.563,22914,0
2014-09-29,2.53,2.6593,2.53,2.56,27230,0
2014-09-30,2.61,2.61,2.48,2.5,27769,0
2014-10-01,2.5064,2.5064,2.37,2.39,66293,0
2014-10-02,2.39,2.4,2.3101,2.3642,52294,0
2014-10-03,2.43,2.43,2.34,2.35,19337,0
2014-10-06,2.3995,2.4,2.2501,2.29,57189,0
2014-10-07,2.3,2.3,2.24,2.26,19597,0
2014-10-08,2.27,2.35,2.26,2.29,35056,0
2014-10-09,2.31,2.34,2.25,2.25,15700,0
2014-10-10,2.23,2.29,2.2,2.25,49498,0
2014-10-13,2.21,2.24,2.15,2.17,43979,0
2014-10-14,2.16,2.16,2.04,2.06,48013,0
2014-10-15,2.02,2.24,1.96,2.01,95139,0
2014-10-16,1.98,2.18,1.98,2.12,37509,0
2014-10-17,2.18,2.35,2.13,2.17,63053,0
2014-10-20,2.1,2.13,2.07,2.12,9584,0
2014-10-21,2.13,2.24,2.13,2.2299,35487,0
2014-10-22,2.22,2.25,2.16,2.19,25365,0
2014-10-23,2.1601,2.2299,2.15,2.2299,12900,0
2014-10-24,2.19,2.25,2.16,2.18,47355,0
2014-10-27,2.17,2.22,2.169,2.22,17480,0
2014-10-28,2.204,2.2359,2.15,2.21,21864,0
2014-10-29,2.1801,2.21,2.17,2.1818,4100,0
2014-10-30,2.15,2.15,2.02,2.02,28918,0
2014-10-31,2.06,2.09,1.99,2.01,141303,0
2014-11-03,2.02,2.0994,1.97,2.02,62724,0
2014-11-04,1.97,2.02,1.97,1.99,28702,0
2014-11-05,2.01,2.0499,2.01,2.0343,14165,0
2014-11-06,1.99,2.0299,1.96,2,29614,0
2014-11-07,2.03,2.05,1.95,1.95,50032,0
2014-11-10,1.96,2.1,1.9547,2.06,76811,0
2014-11-11,1.99,2.0795,1.99,2.02,7766,0
2014-11-12,2.04,2.08,1.94,2.04,33215,0
2014-11-13,2.07,2.07,1.93,1.93,30042,0
2014-11-14,1.94,2.01,1.93,1.93,59175,0
2014-11-17,1.93,2.01,1.93,1.9416,13564,0
2014-11-18,2,2.05,2,2.03,44596,0
2014-11-19,2,2.01,1.95,1.98,39549,0
2014-11-20,2.01,2.06,2.01,2.03,18866,0
2014-11-21,2.04,2.12,2.04,2.11,12646,0
2014-11-24,2.11,2.18,2.11,2.17,6603,0
2014-11-25,2.19,2.2,2.15,2.19,41080,0
2014-11-26,2.13,2.2,2.13,2.17,30807,0
2014-11-28,2.19,2.19,2.08,2.1,15691,0
2014-12-01,2.07,2.07,1.96,1.96,32777,0
2014-12-02,2.019,2.02,1.96,1.9999,17520,0
2014-12-03,2.0388,2.04,1.89,1.9099,34162,0
2014-12-04,1.93,2,1.93,2,18316,0
2014-12-05,1.98,2,1.915,1.98,49240,0
2014-12-08,1.951,1.951,1.87,1.88,35172,0
2014-12-09,1.85,1.92,1.84,1.86,49399,0
2014-12-10,1.93,1.95,1.87,1.87,16449,0
2014-12-11,1.9,1.9299,1.85,1.88,15003,0
2014-12-12,1.87,1.9,1.87,1.8832,5172,0
2014-12-15,1.86,1.92,1.84,1.84,10358,0
2014-12-16,1.85,1.9,1.82,1.82,31840,0
2014-12-17,1.82,1.9,1.81,1.81,21587,0
2014-12-18,1.85,1.85,1.76,1.85,43735,0
2014-12-19,1.87,1.9,1.8,1.81,20619,0
2014-12-22,1.81,1.83,1.76,1.76,41233,0
2014-12-23,1.77,1.8,1.72,1.73,25242,0
2014-12-24,1.7,1.7557,1.69,1.72,14687,0
2014-12-26,1.72,1.762,1.65,1.66,44007,0
2014-12-29,1.68,1.68,1.6,1.61,41512,0
2014-12-30,1.6,1.63,1.52,1.61,61468,0
2014-12-31,1.57,1.592,1.52,1.55,89425,0
2015-01-02,1.53,1.6,1.51,1.58,31994,0
2015-01-05,1.58,1.6,1.53,1.55,32722,0
2015-01-06,1.5201,1.5201,1.42,1.48,38972,0
2015-01-07,1.41,1.49,1.41,1.48,63161,0
2015-01-08,1.47,1.6,1.47,1.52,23385,0
2015-01-09,1.58,1.71,1.48,1.59,39060,0
2015-01-12,1.52,1.5535,1.5,1.521,9136,0
2015-01-13,1.57,1.57,1.5,1.51,6826,0
2015-01-14,1.5099,1.548,1.47,1.5,7450,0
2015-01-15,1.51,1.55,1.48,1.48,42596,0
2015-01-16,1.5,1.53,1.4,1.43,41862,0
2015-01-20,1.47,1.5,1.43,1.47,31600,0
2015-01-21,1.51,1.53,1.44,1.45,31077,0
2015-01-22,1.43,1.52,1.3,1.5,47280,0
2015-01-23,1.4401,1.54,1.44,1.46,13300,0
2015-01-26,1.39,1.5,1.36,1.38,22050,0
2015-01-27,1.43,1.44,1.4,1.4,6721,0
2015-01-28,1.46,1.46,1.35,1.35,12770,0
2015-01-29,1.41,1.44,1.37,1.44,19131,0
2015-01-30,1.419,1.49,1.419,1.45,13470,0
2015-02-02,1.5,1.61,1.48,1.48,30578,0
2015-02-03,1.5,1.57,1.45,1.565,25550,0
2015-02-04,1.5,1.5,1.43,1.46,14800,0
2015-02-05,1.468,1.476,1.45,1.45,4828,0
2015-02-06,1.43,1.55,1.4,1.51,10403,0
2015-02-09,1.5,1.53,1.47,1.5,24276,0
2015-02-10,1.47,1.5,1.46,1.48,20452,0
2015-02-11,1.48,1.49,1.46,1.46,6115,0
2015-02-12,1.5,1.5,1.41,1.43,10057,0
2015-02-13,1.43,1.53,1.43,1.46,31991,0
2015-02-17,1.43,1.53,1.43,1.48,20189,0
2015-02-18,1.46,1.4701,1.46,1.46,9500,0
2015-02-19,1.46,1.47,1.45,1.46,6700,0
2015-02-20,1.47,1.55,1.444,1.49,41840,0
2015-02-23,1.52,1.55,1.4599,1.46,24424,0
2015-02-24,1.5,1.69,1.45,1.68,38477,0
2015-02-25,1.7,1.7,1.52,1.68,35982,0
2015-02-26,1.69,1.7,1.66,1.66,14931,0
2015-02-27,1.7,1.7,1.61,1.7,26300,0
2015-03-02,1.7,1.7,1.58,1.65,14200,0
2015-03-03,1.59,1.69,1.59,1.64,22800,0
2015-03-04,1.67,1.67,1.6,1.6,51100,0
2015-03-05,1.61,1.64,1.56,1.57,14400,0
2015-03-06,1.46,1.69,1.42,1.58,42500,0
2015-03-09,1.5,1.59,1.47,1.55,10400,0
2015-03-10,1.46,1.53,1.46,1.5,11900,0
2015-03-11,1.47,1.62,1.47,1.5,14000,0
2015-03-12,1.47,1.6,1.47,1.55,15300,0
2015-03-13,1.5,1.54,1.47,1.47,9800,0
2015-03-16,1.47,1.55,1.47,1.49,13000,0
2015-03-17,1.47,1.53,1.32,1.48,64300,0
2015-03-18,1.45,1.49,1.45,1.46,8600,0
2015-03-19,1.5,1.5,1.34,1.44,10900,0
2015-03-20,1.48,1.5,1.4,1.42,29900,0
2015-03-23,1.45,1.47,1.37,1.42,17400,0
2015-03-24,1.4,1.46,1.35,1.38,34700,0
2015-03-25,1.4,1.46,1.33,1.46,15000,0
2015-03-26,1.46,1.46,1.37,1.46,9700,0
2015-03-27,1.36,1.48,1.36,1.44,12400,0
2015-03-30,1.38,1.69,1.09,1.42,267400,0
2015-03-31,1.42,1.43,1.23,1.27,89105,0
2015-04-01,1.26,1.58,1.21,1.58,67000,0
2015-04-02,1.53,1.69,1.36,1.69,68000,0
2015-04-06,1.65,1.82,1.6,1.67,92100,0
2015-04-07,1.64,1.81,1.64,1.76,27968,0
2015-04-08,1.85,1.85,1.61,1.78,52500,0
2015-04-09,1.88,2.1,1.76,1.97,160349,0
2015-04-10,1.9,2.14,1.85,1.87,32100,0
2015-04-13,1.83,1.96,1.71,1.76,46500,0
2015-04-14,1.75,1.8,1.68,1.74,48400,0
2015-04-15,1.768,1.768,1.57,1.63,66723,0
2015-04-16,1.5801,1.639,1.55,1.5749,69825,0
2015-04-17,1.54,1.55,1.43,1.49,57000,0
2015-04-20,1.5,1.5,1.41,1.45,39061,0
2015-04-21,1.64,1.7,1.42,1.44,50411,0
2015-04-22,1.5,1.52,1.45,1.46,52339,0
2015-04-23,1.46,1.49,1.45,1.49,40300,0
2015-04-24,1.49,1.61,1.42,1.52,69940,0
2015-04-27,1.49,1.53,1.41,1.45,97700,0
2015-04-28,1.4401,1.5499,1.43,1.46,46808,0
2015-04-29,1.44,1.51,1.42,1.5,32700,0
2015-04-30,1.44,1.45,1.39,1.4,40600,0
2015-05-01,1.39,1.46,1.39,1.42,20600,0
2015-05-04,1.4,1.47,1.39,1.4,26100,0
2015-05-05,1.4,1.41,1.31,1.35,49200,0
2015-05-06,1.41,1.41,1.34,1.34,30135,0
2015-05-07,1.27,1.351,1.22,1.34,24499,0
2015-05-08,1.22,1.45,1.22,1.33,34600,0
2015-05-11,1.37,1.42,1.31,1.4,50100,0
2015-05-12,1.42,1.42,1.276,1.4,36624,0
2015-05-13,1.39,1.42,1.33,1.4,35400,0
2015-05-14,1.38,1.39,1.34,1.38,21000,0
2015-05-15,1.41,1.48,1.38,1.47,60641,0
2015-05-18,1.4,1.5,1.37,1.37,47051,0
2015-05-19,1.4001,1.4899,1.36,1.36,19793,0
2015-05-20,1.43,1.44,1.31,1.31,47000,0
2015-05-21,1.36,1.38,1.3,1.3,35800,0
2015-05-22,1.3,1.38,1.29,1.37,23000,0
2015-05-26,1.37,1.3899,1.35,1.35,32106,0
2015-05-27,1.34,1.35,1.3,1.32,11100,0
2015-05-28,1.3201,1.35,1.24,1.2599,38872,0
2015-05-29,1.24,1.68,1.24,1.55,134000,0
2015-06-01,1.64,1.64,1.29,1.45,44086,0
2015-06-02,1.49,1.5,1.4,1.4,19300,0
2015-06-03,1.38,1.5,1.32,1.42,71700,0
2015-06-04,1.42,1.49,1.42,1.46,28800,0
2015-06-05,1.43,1.48,1.42,1.43,35200,0
2015-06-08,1.43,1.46,1.34,1.35,33000,0
2015-06-09,1.36,1.4499,1.3,1.4,106700,0
2015-06-10,1.45,1.6,1.4,1.6,152900,0
2015-06-11,1.59,1.85,1.5,1.8,168906,0
2015-06-12,1.73,1.8,1.65,1.78,75700,0
2015-06-15,1.66,1.8,1.66,1.7,58500,0
2015-06-16,1.62,1.8,1.55,1.6,83900,0
2015-06-17,1.78,1.78,1.61,1.62,49900,0
2015-06-18,1.62,1.67,1.6,1.62,20100,0
2015-06-19,1.58,1.7,1.57,1.58,33100,0
2015-06-22,1.57,1.6,1.57,1.57,21000,0
2015-06-23,1.57,1.59,1.5,1.5,27335,0
2015-06-24,1.48,1.5,1.47,1.49,33600,0
2015-06-25,1.49,1.5,1.46,1.46,31300,0
2015-06-26,1.44,1.5,1.42,1.44,26300,0
2015-06-29,1.42,1.42,1.33,1.33,33000,0
2015-06-30,1.36,1.4581,1.36,1.37,40078,0
2015-07-01,1.36,1.45,1.36,1.37,31200,0
2015-07-02,1.37,1.39,1.32,1.33,35700,0
2015-07-06,1.33,1.43,1.31,1.36,48600,0
2015-07-07,1.36,1.43,1.2,1.24,103000,0
2015-07-08,1.25,1.25,1.19,1.25,13500,0
2015-07-09,1.26,1.33,1.23,1.33,73500,0
2015-07-10,1.36,1.39,1.32,1.32,26800,0
2015-07-13,1.31,1.66,1.31,1.41,58500,0
2015-07-14,1.63,1.63,1.41,1.43,47822,0
2015-07-15,1.4001,1.49,1.3801,1.48,17061,0
2015-07-16,1.43,1.5,1.39,1.39,12800,0
2015-07-17,1.36,1.39,1.32,1.37,19400,0
2015-07-20,1.49,1.49,1.28,1.39,7000,0
2015-07-21,1.39,1.39,1.3,1.32,10900,0
2015-07-22,1.33,1.35,1.33,1.35,1400,0
2015-07-23,1.34,1.34,1.3,1.3,8400,0
2015-07-24,1.33,1.33,1.2,1.24,16100,0
2015-07-27,1.22,1.36,1.19,1.29,104600,0
2015-07-28,1.29,1.41,1.21,1.37,155500,0
2015-07-29,1.38,1.41,1.28,1.28,76300,0
2015-07-30,1.29,1.37,1.2,1.26,69300,0
2015-07-31,1.26,1.33,1.26,1.33,34100,0
2015-08-03,1.29,1.36,1.21,1.34,13550,0
2015-08-04,1.34,1.41,1.34,1.34,4600,0
2015-08-05,1.26,1.4,1.26,1.36,21900,0
2015-08-06,1.38,1.38,1.2,1.26,50644,0
2015-08-07,1.34,1.35,1.21,1.27,38800,0
2015-08-10,1.28,1.39,1.28,1.38,88500,0
2015-08-11,1.33,1.38,1.2999,1.3501,8977,0
2015-08-12,1.36,1.37,1.33,1.33,2200,0
2015-08-13,1.31,1.37,1.29,1.32,10300,0
2015-08-14,1.34,1.34,1.34,1.34,500,0
2015-08-17,1.36,1.36,1.21,1.3,81200,0
2015-08-18,1.3,1.39,1.27,1.27,184600,0
2015-08-19,1.27,1.35,1.27,1.35,900,0
2015-08-20,1.27,1.35,1.23,1.24,168800,0
2015-08-21,1.24,1.36,1.24,1.25,263500,0
2015-08-24,1.25,1.35,1.2,1.2,66702,0
2015-08-25,1.33,1.33,1.21,1.24,29100,0
2015-08-26,1.32,1.33,1.18,1.28,38600,0
2015-08-27,1.29,1.32,1.21,1.21,25900,0
2015-08-28,1.26,1.29,1.23,1.24,24500,0
2015-08-31,1.26,1.27,1.26,1.27,600,0
2015-09-01,1.22,1.26,1.22,1.24,10100,0
2015-09-02,1.21,1.21,1.18,1.2,13000,0
2015-09-03,1.17,1.26,1.17,1.19,2800,0
2015-09-04,1.17,1.25,1.09,1.12,124300,0
2015-09-08,1.19,1.25,1.13,1.14,148300,0
2015-09-09,1.11,1.24,1.11,1.18,14300,0
2015-09-10,1.14,1.22,1.1099,1.16,15471,0
2015-09-11,1.12,1.21,1.11,1.13,70700,0
2015-09-14,1.12,1.17,1.12,1.13,35900,0
2015-09-15,1.11,1.21,1.11,1.15,154300,0
2015-09-16,1.12,1.2,1.1,1.19,37600,0
2015-09-17,1.13,1.201,1.12,1.13,32000,0
2015-09-18,1.12,1.19,1.12,1.12,11700,0
2015-09-21,1.12,1.18,1.12,1.16,3500,0
2015-09-22,1.12,1.18,1.11,1.18,27300,0
2015-09-23,1.1199,1.171,1.1199,1.12,61102,0
2015-09-24,1.12,1.16,1.1099,1.14,49614,0
2015-09-25,1.11,1.16,1.1,1.15,18300,0
2015-09-28,1.11,1.19,1.1,1.1,93414,0
2015-09-29,1.09,1.15,1.09,1.12,26200,0
2015-09-30,1.09,1.17,1.09,1.14,2000,0
2015-10-01,1.1,1.12,1.1,1.12,1800,0
2015-10-02,1.1,1.16,1.09,1.09,7700,0
2015-10-05,1.1,1.17,1.09,1.14,1680,0
2015-10-06,1.1,1.16,1.1,1.12,6300,0
2015-10-07,1.11,1.17,1.11,1.16,18500,0
2015-10-08,1.16,1.16,1.1,1.15,4900,0
2015-10-09,1.16,1.16,1.13,1.14,6300,0
2015-10-12,1.11,1.15,1.11,1.14,32986,0
2015-10-13,1.1,1.15,1.1,1.12,24300,0
2015-10-14,1.11,1.14,1.1,1.1,87500,0
2015-10-15,1.1,1.17,0.9,0.9,141600,0
2015-10-16,0.91,1.17,0.91,1.09,107200,0
2015-10-19,1,1.24,0.97,1.02,61612,0
2015-10-20,1.03,1.08,1.01,1.01,13600,0
2015-10-21,1.04,1.08,1.02,1.06,9200,0
2015-10-22,1.04,1.13,1.04,1.08,20300,0
2015-10-23,1.08,1.17,1.05,1.09,122900,0
2015-10-26,1.12,1.2,1.1,1.19,143100,0
2015-10-27,1.2,1.35,1.19,1.28,119400,0
2015-10-28,1.28,1.46,1.28,1.33,117500,0
2015-10-29,1.39,1.47,1.38,1.45,76100,0
2015-10-30,1.43,1.49,1.31,1.48,98400,0
2015-11-02,1.48,1.59,1.48,1.5,133045,0
2015-11-03,1.53,1.68,1.5,1.65,233700,0
2015-11-04,1.7,1.7,1.6,1.62,68934,0
2015-11-05,1.63,1.63,1.56,1.57,15000,0
2015-11-06,1.53,1.59,1.53,1.53,28200,0
2015-11-09,1.56,1.63,1.56,1.59,28537,0
2015-11-10,1.59,1.65,1.58,1.6,51900,0
2015-11-11,1.62,1.95,1.62,1.89,278500,0
2015-11-12,1.87,1.93,1.72,1.79,79400,0
2015-11-13,1.9,2.17,1.87,1.97,432400,0
2015-11-16,1.88,2.1,1.85,2.06,145400,0
2015-11-17,2.1,2.37,2.1,2.33,327600,0
2015-11-18,2.39,2.4,1.83,2.01,533500,0
2015-11-19,2.1,2.18,1.77,2,271600,0
2015-11-20,1.98,2.2,1.78,2.09,380800,0
2015-11-23,2.11,2.38,2.08,2.37,345400,0
2015-11-24,2.34,3.06,2.29,2.9,822700,0
2015-11-25,3.26,3.5,3.1,3.49,2019500,0
2015-11-27,3.52,4.32,3.52,4.29,2225200,0
2015-11-30,4.3,4.49,3.78,3.95,1436500,0
2015-12-01,3.9,3.9,3.3,3.49,705245,0
2015-12-02,3.45,3.68,3.12,3.62,821590,0
2015-12-03,3.59,3.98,3.5211,3.905,415936,0
2015-12-04,3.91,4.4,3.75,3.88,1179800,0
2015-12-07,3.83,4,3.7,3.97,1475500,0
2015-12-08,3.92,3.9789,3.82,3.89,328004,0
2015-12-09,3.83,3.88,3.7,3.85,520000,0
2015-12-10,3.85,3.85,3.57,3.72,419700,0
2015-12-11,3.71,3.96,3.62,3.77,300200,0
2015-12-14,3.77,3.89,3.69,3.72,128841,0
2015-12-15,3.7,3.75,3.54,3.71,188500,0
2015-12-16,3.67,3.69,3.58,3.6,161000,0
2015-12-17,3.58,3.7,3.55,3.65,48000,0
2015-12-18,3.61,3.61,3.5,3.55,114900,0
2015-12-21,3.6,3.73,3.55,3.65,224100,0
2015-12-22,3.65,3.6999,3.53,3.68,211984,0
2015-12-23,3.69,3.8,3.4,3.52,345300,0
2015-12-24,3.54,3.6999,3.5,3.55,79094,0
2015-12-28,3.4,3.41,3.21,3.35,198554,0
2015-12-29,3.35,3.35,2.84,3,364873,0
2015-12-30,3,3.28,3,3.08,176188,0
2015-12-31,3.08,3.18,3.08,3.15,15263,0
2016-01-04,2.95,3.09,2.91,2.92,96105,0
2016-01-05,2.9,3.14,2.9,2.92,95223,0
2016-01-06,2.93,2.93,2.75,2.76,242317,0
2016-01-07,2.75,2.75,2.6,2.64,65210,0
2016-01-08,2.67,2.81,2.62,2.65,57400,0
2016-01-11,2.71,2.7486,2.64,2.68,99305,0
2016-01-12,2.6817,2.8497,2.6817,2.79,39048,0
2016-01-13,2.7955,2.82,2.74,2.77,44624,0
2016-01-14,2.77,2.83,2.7,2.8,23257,0
2016-01-15,2.73,2.88,2.6442,2.76,157139,0
2016-01-19,2.75,2.76,2.14,2.27,199400,0
2016-01-20,2.11,2.37,2.11,2.27,84788,0
2016-01-21,2.15,2.34,2.14,2.34,24992,0
2016-01-22,2.31,2.35,2.22,2.28,32957,0
2016-01-25,2,2.28,2,2.22,13246,0
2016-01-26,2.19,2.46,2.17,2.26,52660,0
2016-01-27,2.27,2.41,2.19,2.19,22605,0
2016-01-28,2.155,2.28,2.155,2.19,10981,0
2016-01-29,2.09,2.3499,2.09,2.23,17918,0
2016-02-01,2.13,2.36,2.13,2.2852,9741,0
2016-02-02,2.26,2.4099,2.26,2.28,32703,0
2016-02-03,2.38,2.52,2.37,2.42,51584,0
2016-02-04,2.48,3.28,2.48,2.71,180896,0
2016-02-05,2.7,2.7,2.49,2.53,22944,0
2016-02-08,2.49,2.53,2.24,2.24,41237,0
2016-02-09,2.57,2.57,2.2474,2.2699,9535,0
2016-02-10,2.3101,2.35,2.28,2.29,4340,0
2016-02-11,2.24,2.36,2.24,2.28,24207,0
2016-02-12,2.52,2.52,1.68,1.81,291464,0
2016-02-16,1.83,2.31,1.83,2.07,128903,0
2016-02-17,2.05,2.29,2.01,2.26,115636,0
2016-02-18,2.25,2.26,2.12,2.14,67969,0
2016-02-19,2.2111,2.2111,2.14,2.16,7510,0
2016-02-22,2.1489,2.24,2.1489,2.15,32247,0
2016-02-23,2.15,2.16,2,2.05,17728,0
2016-02-24,2.02,2.09,1.97,2.03,34217,0
2016-02-25,2,2.1,2,2.0589,17700,0
2016-02-26,2.02,2.03,2,2.03,10454,0
2016-02-29,2,2.25,2,2.18,151983,0
2016-03-01,2.19,2.2,2.14,2.2,5324,0
2016-03-02,2.22,2.3,2.18,2.21,16741,0
2016-03-03,2.18,2.28,2.1101,2.25,20488,0
2016-03-04,2.16,2.2832,2.12,2.2696,24294,0
2016-03-07,2.21,2.24,2.17,2.24,29592,0
2016-03-08,2.21,2.23,2.19,2.2,23576,0
2016-03-09,2.2,2.3295,2.2,2.27,27440,0
2016-03-10,2.32,2.54,2.32,2.54,42574,0
2016-03-11,2.6,2.7199,2.45,2.52,123225,0
2016-03-14,2.48,2.54,2.19,2.27,72130,0
2016-03-15,2.27,2.39,2.27,2.27,33853,0
2016-03-16,2.32,2.4589,2.27,2.34,15703,0
2016-03-17,2.32,2.41,2.32,2.37,4781,0
2016-03-18,2.3768,2.54,2.3,2.45,48960,0
2016-03-21,2.34,2.4,2.22,2.24,34725,0
2016-03-22,2.2,2.23,2.15,2.22,39854,0
2016-03-23,2.34,2.34,2.28,2.33,26917,0
2016-03-24,2.26,2.488,2.25,2.41,23683,0
2016-03-28,2.39,2.52,2.33,2.44,15203,0
2016-03-29,2.46,2.5,2.46,2.48,3941,0
2016-03-30,2.51,2.7089,2.49,2.5,44621,0
2016-03-31,2.5,2.56,2.48,2.51,54832,0
2016-04-01,2.49,2.52,2.45,2.46,57800,0
2016-04-04,2.37,2.463,2.29,2.29,14850,0
2016-04-05,2.4,2.4195,2.23,2.33,105936,0
2016-04-06,2.39,2.4,2.35,2.37,11350,0
2016-04-07,2.39,2.5495,2.33,2.33,17116,0
2016-04-08,2.41,2.4799,2.26,2.28,47506,0
2016-04-11,2.26,2.4,2.24,2.3,39141,0
2016-04-12,2.3,2.46,2.3,2.45,21333,0
2016-04-13,2.43,2.43,2.3,2.32,50607,0
2016-04-14,2.32,2.41,2.3,2.31,53774,0
2016-04-15,2.33,2.39,2.31,2.31,22390,0
2016-04-18,2.32,2.39,2.32,2.36,18275,0
2016-04-19,2.38,2.39,2.31,2.38,6313,0
2016-04-20,2.41,2.4189,2.368,2.38,2899,0
2016-04-21,2.38,2.38,2.29,2.34,8000,0
2016-04-22,2.36,2.38,2.26,2.26,20986,0
2016-04-25,2.27,2.33,2.27,2.33,4702,0
2016-04-26,2.35,2.35,2.26,2.2999,13739,0
2016-04-27,2.29,2.32,2.25,2.27,2698,0
2016-04-28,2.27,2.33,2.26,2.3,13650,0
2016-04-29,2.29,2.35,2.27,2.34,10682,0
2016-05-02,2.35,2.35,2.29,2.31,2150,0
2016-05-03,2.31,2.31,2.2,2.27,28950,0
2016-05-04,2.27,2.27,2.15,2.18,8899,0
2016-05-05,2.1301,2.18,2.1,2.17,46433,0
2016-05-06,2.17,2.17,2.08,2.11,34505,0
2016-05-09,2.07,2.11,2.07,2.09,10391,0
2016-05-10,2.0901,2.14,2.06,2.06,33850,0
2016-05-11,2.0999,2.0999,2.01,2.05,12918,0
2016-05-12,2.0101,2.03,2,2,31640,0
2016-05-13,2,2.15,2,2.07,35979,0
2016-05-16,2.104,2.14,2.06,2.08,5292,0
2016-05-17,2.0628,2.08,2,2,8310,0
2016-05-18,2.01,2.04,1.98,2,42813,0
2016-05-19,1.98,1.98,1.9301,1.97,7268,0
2016-05-20,1.954,1.96,1.937,1.95,3400,0
2016-05-23,1.92,2,1.87,1.99,37520,0
2016-05-24,1.9401,1.99,1.94,1.99,9059,0
2016-05-25,1.9001,2,1.9001,1.91,7907,0
2016-05-26,1.91,1.98,1.9099,1.98,8483,0
2016-05-27,2,2.18,1.92,1.98,25596,0
2016-05-31,1.96,2,1.95,1.9801,19011,0
2016-06-01,2.11,2.11,1.99,1.9901,3228,0
2016-06-02,1.99,2.1,1.99,2.07,19651,0
2016-06-03,2.05,2.05,1.97,1.9732,9872,0
2016-06-06,1.97,2.07,1.96,1.99,16799,0
2016-06-07,1.98,2.07,1.9,1.92,58405,0
2016-06-08,1.9899,1.99,1.92,1.93,56013,0
2016-06-09,1.91,1.93,1.89,1.89,6015,0
2016-06-10,1.91,1.91,1.8,1.8,12961,0
2016-06-13,1.79,1.87,1.77,1.77,8930,0
2016-06-14,1.7699,1.77,1.73,1.74,12340,0
2016-06-15,1.7301,1.8,1.72,1.76,10204,0
2016-06-16,1.7301,1.76,1.73,1.7396,1533,0
2016-06-17,1.72,1.8001,1.72,1.7501,6425,0
2016-06-20,1.789,1.8,1.73,1.77,14500,0
2016-06-21,1.79,1.8,1.73,1.8,35302,0
2016-06-22,1.8,1.8,1.74,1.76,1303,0
2016-06-23,1.7672,1.7672,1.73,1.74,13200,0
2016-06-24,1.72,1.77,1.72,1.74,2890,0
2016-06-27,1.73,1.7452,1.72,1.72,8500,0
2016-06-28,1.7201,1.7201,1.67,1.6999,4330,0
2016-06-29,1.7,1.77,1.67,1.77,6900,0
2016-06-30,1.7,1.72,1.67,1.7,11203,0
2016-07-01,1.71,1.75,1.71,1.75,1200,0
2016-07-05,1.72,1.72,1.66,1.66,2150,0
2016-07-06,1.66,1.69,1.66,1.69,1250,0
2016-07-07,1.66,1.66,1.43,1.48,27070,0
2016-07-08,1.49,1.598,1.47,1.5799,18192,0
2016-07-11,1.52,1.6399,1.52,1.61,3606,0
2016-07-12,1.6389,1.66,1.62,1.64,6200,0
2016-07-13,1.64,1.64,1.58,1.58,488,0
2016-07-15,1.616,1.6199,1.58,1.58,7240,0
2016-07-18,1.56,1.77,1.56,1.72,12537,0
2016-07-19,1.69,1.71,1.61,1.69,8900,0
2016-07-20,1.69,1.73,1.59,1.72,5300,0
2016-07-21,1.61,1.79,1.61,1.66,56941,0
2016-07-22,1.66,1.85,1.66,1.79,153743,0
2016-07-25,1.85,2.1,1.81,1.97,90249,0
2016-07-26,1.99,2.02,1.8,2.01,15238,0
2016-07-27,2.01,2.1595,1.95,2.08,16770,0
2016-07-28,2.09,2.09,1.89,1.94,17999,0
2016-07-29,1.99,2.2,1.83,2,105614,0
2016-08-01,2.15,2.19,1.86,1.9,140930,0
2016-08-02,1.95,1.9899,1.88,1.88,9403,0
2016-08-03,1.86,1.8822,1.84,1.84,2800,0
2016-08-04,1.85,1.8803,1.85,1.87,7350,0
2016-08-05,1.862,1.862,1.862,1.862,2006,0
2016-08-08,1.87,1.91,1.8,1.9,8999,0
2016-08-09,1.87,1.92,1.84,1.92,5224,0
2016-08-10,1.89,1.89,1.82,1.84,7864,0
2016-08-11,1.89,2,1.8,1.81,41353,0
2016-08-12,1.8,1.81,1.77,1.8,7940,0
2016-08-15,1.8,1.8,1.73,1.75,13211,0
2016-08-16,1.75,1.75,1.64,1.65,32880,0
2016-08-17,1.67,1.67,1.54,1.56,16680,0
2016-08-18,1.5611,1.584,1.52,1.52,11170,0
2016-08-19,1.54,1.805,1.53,1.76,50350,0
2016-08-22,1.81,1.8953,1.75,1.89,16313,0
2016-08-23,1.8962,2.09,1.66,1.95,93429,0
2016-08-24,1.92,1.92,1.75,1.83,10555,0
2016-08-25,1.8011,1.89,1.77,1.77,60121,0
2016-08-26,1.82,1.87,1.7999,1.87,1400,0
2016-08-29,1.9,1.9,1.77,1.79,19940,0
2016-08-31,1.81,1.88,1.79,1.82,13000,0
2016-09-01,1.85,1.89,1.79,1.8,57589,0
2016-09-02,1.85,1.85,1.83,1.8301,7090,0
2016-09-06,1.8,1.81,1.8,1.8,32040,0
2016-09-07,1.8699,1.8699,1.75,1.76,45282,0
2016-09-08,1.802,1.8099,1.69,1.72,34612,0
2016-09-09,1.72,1.7435,1.68,1.69,2940,0
2016-09-12,1.69,1.75,1.65,1.72,21761,0
2016-09-13,1.63,1.72,1.63,1.72,7513,0
2016-09-14,1.79,1.82,1.77,1.7899,5600,0
2016-09-16,1.79,1.79,1.79,1.79,200,0
2016-09-19,1.7001,1.7771,1.7001,1.7771,1600,0
2016-09-20,1.7872,1.7872,1.7213,1.73,3716,0
2016-09-21,1.788,1.788,1.788,1.788,150,0
2016-09-22,1.7212,1.7366,1.7212,1.7366,1400,0
2016-09-23,1.778,1.82,1.778,1.82,634,0
2016-09-26,1.82,1.83,1.8,1.8,1356,0
2016-09-28,1.7989,1.8,1.7989,1.7989,1400,0
2016-09-29,1.7899,1.7899,1.73,1.7889,1397,0
2016-09-30,1.83,1.83,1.83,1.83,684,0
2016-10-03,1.82,1.84,1.82,1.83,6421,0
2016-10-04,1.82,1.82,1.74,1.74,5091,0
2016-10-05,1.7556,1.7556,1.72,1.72,1089,0
2016-10-06,1.69,1.74,1.64,1.74,5600,0
2016-10-07,1.733,1.74,1.72,1.7221,7276,0
2016-10-10,1.7211,1.73,1.72,1.73,1600,0
2016-10-11,1.72,1.72,1.72,1.72,2600,0
2016-10-13,1.72,1.72,1.72,1.72,200,0
2016-10-14,1.77,1.77,1.696,1.7,5467,0
2016-10-17,1.7,1.7,1.6828,1.7,31069,0
2016-10-18,1.706,1.71,1.68,1.68,7640,0
2016-10-19,1.63,1.68,1.62,1.68,12800,0
2016-10-21,1.68,1.68,1.66,1.66,3699,0
2016-10-24,1.6525,1.66,1.631,1.66,8900,0
2016-10-25,1.641,1.74,1.52,1.62,35181,0
2016-10-26,1.55,1.59,1.55,1.56,1530,0
2016-10-27,1.6,1.62,1.6,1.61,20820,0
2016-10-28,1.6024,1.62,1.6,1.62,20931,0
2016-10-31,1.62,1.62,1.61,1.615,10461,0
2016-11-01,1.6,1.6,1.56,1.56,2937,0
2016-11-02,1.56,1.56,1.39,1.39,23488,0
2016-11-03,1.45,1.45,1.35,1.4,12308,0
2016-11-04,1.38,1.4,1.38,1.38,3657,0
2016-11-07,1.379,1.39,1.36,1.39,6592,0
2016-11-08,1.37,1.45,1.37,1.44,22400,0
2016-11-09,1.43,1.44,1.3,1.33,26731,0
2016-11-10,1.34,1.34,1.22,1.25,35282,0
2016-11-11,1.2028,1.2401,1.2,1.24,4085,0
2016-11-14,1.25,1.29,1.25,1.2899,16469,0
2016-11-15,1.3,1.31,1.21,1.28,16173,0
2016-11-16,1.24,1.3,1.2,1.22,26435,0
2016-11-17,1.26,1.47,1.22,1.45,192632,0
2016-11-18,1.41,1.532,1.2974,1.4977,124897,0
2016-11-21,1.5,1.79,1.34,1.44,182692,0
2016-11-22,1.44,1.4522,1.35,1.37,15636,0
2016-11-23,1.34,1.35,1.31,1.34,64447,0
2016-11-25,1.35,1.36,1.3,1.3,19100,0
2016-11-28,1.319,1.3199,1.26,1.27,49739,0
2016-11-29,1.27,1.36,1.27,1.3,10276,0
2016-11-30,1.34,1.45,1.3,1.45,32662,0
2016-12-01,1.45,1.45,1.28,1.34,201069,0
2016-12-02,1.32,1.38,1.29,1.34,13954,0
2016-12-05,1.3389,1.41,1.27,1.34,71904,0
2016-12-06,1.3699,1.37,1.3,1.35,2510,0
2016-12-07,1.36,1.38,1.29,1.36,29974,0
2016-12-08,1.34,1.34,1.32,1.32,1100,0
2016-12-09,1.348,1.348,1.3,1.3211,8746,0
2016-12-12,1.29,1.304,1.27,1.28,16843,0
2016-12-13,1.26,1.29,1.26,1.29,22343,0
2016-12-14,1.27,1.27,1.27,1.27,100,0
2016-12-15,1.25,1.27,1.25,1.26,9642,0
2016-12-16,1.25,1.2511,1.24,1.24,28240,0
2016-12-19,1.28,1.28,1.26,1.26,1665,0
2016-12-20,1.25,1.2599,1.2301,1.2432,27430,0
2016-12-21,1.251,1.2612,1.25,1.25,23959,0
2016-12-22,1.2539,1.2539,1.25,1.25,229,0
2016-12-23,1.25,1.3,1.25,1.26,2116,0
2016-12-27,1.2301,1.2752,1.2301,1.262,6857,0
2016-12-28,1.23,1.29,1.23,1.235,5010,0
2016-12-29,1.24,1.24,1.23,1.2301,9904,0
2016-12-30,1.2382,1.27,1.2382,1.25,15366,0
2017-01-03,1.25,1.2501,1.25,1.25,2735,0
2017-01-04,1.24,1.26,1.21,1.21,32226,0
2017-01-05,1.22,1.22,1.18,1.1816,24791,0
2017-01-06,1.2,1.23,1.12,1.23,39726,0
2017-01-09,1.21,1.23,1.15,1.18,41215,0
2017-01-10,1.18,1.18,1.12,1.14,40675,0
2017-01-11,1.13,1.2,1.13,1.1564,42475,0
2017-01-12,1.14,1.223,1.12,1.15,19146,0
2017-01-13,1.14,1.16,1.11,1.14,58127,0
2017-01-17,1.17,1.23,1.15,1.2,48961,0
2017-01-18,1.2,1.27,1.12,1.17,115856,0
2017-01-19,1.18,1.19,1.12,1.19,30497,0
2017-01-20,1.18,1.24,1.13,1.22,55625,0
2017-01-23,1.21,1.24,1.17,1.22,45356,0
2017-01-24,1.2,1.212,1.14,1.14,35917,0
2017-01-25,1.21,1.21,1.14,1.19,33963,0
2017-01-26,1.16,1.19,1.14,1.17,14681,0
2017-01-27,1.13,1.2,1.1101,1.12,24680,0
2017-01-30,1.12,1.15,1.0641,1.1,23406,0
2017-01-31,1.1,1.15,0.942,1,156717,0
2017-02-01,1.07,1.088,0.98,1,111158,0
2017-02-02,1.05,1.23,1.04,1.15,132769,0
2017-02-03,1.22,1.22,1.12,1.14,65576,0
2017-02-06,1.12,1.17,1.1,1.15,25095,0
2017-02-07,1.1018,1.14,1.1001,1.13,5732,0
2017-02-08,1.11,1.114,1.084,1.084,11940,0
2017-02-09,1.06,1.11,1.04,1.04,16889,0
2017-02-10,1.1,1.11,0.973,0.973,156981,0
2017-02-13,1.03,1.05,1,1.04,25861,0
2017-02-14,1.05,1.05,1.03,1.05,11425,0
2017-02-15,1.05,1.05,0.99,1.05,24191,0
2017-02-16,1.05,1.05,0.98,1.05,44033,0
2017-02-17,1.05,1.06,0.98,1.05,29675,0
2017-02-21,1.05,1.15,0.98,1.12,181054,0
2017-02-22,1.09,1.09,1,1.04,47014,0
2017-02-23,1.05,1.05,1.0379,1.05,2756,0
2017-02-24,1.0379,1.0379,1.0205,1.03,4134,0
2017-02-27,1,1.03,1,1.03,4127,0
2017-02-28,1.03,1.04,1.01,1.03,12997,0
2017-03-01,1.05,1.07,1.02,1.07,61594,0
2017-03-02,1.058,1.07,1.05,1.06,8016,0
2017-03-03,1.05,1.07,1.04,1.0501,66175,0
2017-03-06,1.05,1.0599,1.05,1.0599,12857,0
2017-03-07,1.0569,1.0569,1.05,1.05,1786,0
2017-03-08,1.05,1.0532,1.05,1.0501,2954,0
2017-03-09,1.0201,1.049,1.02,1.02,7600,0
2017-03-10,1.0201,1.04,1.01,1.04,7919,0
2017-03-13,1,1.03,1,1.03,9728,0
2017-03-14,1.0269,1.03,1.0269,1.03,2100,0
2017-03-15,1.0284,1.0284,1,1.01,8475,0
2017-03-16,1.0001,1.05,1.0001,1.0422,22401,0
2017-03-17,1.0479,1.05,1.03,1.03,6964,0
2017-03-20,1.0072,1.02,1.0072,1.02,28313,0
2017-03-21,1.03,1.05,1.03,1.05,2285,0
2017-03-22,1.04,1.04,1.0399,1.04,2068,0
2017-03-23,1.0201,1.04,1.0201,1.04,3616,0
2017-03-24,1.0221,1.05,1.02,1.05,23794,0
2017-03-27,1.02,1.04,1.0001,1.0001,18464,0
2017-03-28,1.01,1.163,1.01,1.0699,196023,0
2017-03-29,1.071,1.071,1.05,1.05,8144,0
2017-03-30,1.03,1.06,1.03,1.03,9806,0
2017-03-31,1.03,1.0315,1.0114,1.03,19808,0
2017-04-03,1.04,1.05,1.02,1.0201,11356,0
2017-04-04,1.04,1.05,1.023,1.04,2059,0
2017-04-05,1.02,1.06,1,1.0001,74699,0
2017-04-06,1.01,1.01,0.92,0.945,39141,0
2017-04-07,0.99,1.09,0.99,1.04,133334,0
2017-04-10,1.15,1.15,1.06,1.1145,73857,0
2017-04-11,1.12,1.36,1.12,1.2,293673,0
2017-04-12,1.14,1.25,1.11,1.18,49681,0
2017-04-13,1.18,1.2372,1.17,1.21,20727,0
2017-04-17,1.18,1.22,1.08,1.08,62962,0
2017-04-18,1.12,1.19,1.06,1.08,74504,0
2017-04-19,1.07,1.16,1.031,1.106,15713,0
2017-04-20,1.11,1.11,1.1,1.1,6762,0
2017-04-21,1.1,1.12,1.06,1.12,58996,0
2017-04-24,1.0831,1.13,1.08,1.12,14519,0
2017-04-25,1.08,1.12,1.05,1.06,16659,0
2017-04-26,1.07,1.1,1.05,1.07,7280,0
2017-04-27,1.06,1.099,1.03,1.06,10788,0
2017-04-28,1.06,1.19,1.02,1.04,43993,0
2017-05-01,1.05,1.09,1.04,1.09,1300,0
2017-05-02,1.07,1.11,1.06,1.0977,10386,0
2017-05-03,1.1,1.19,1.08,1.08,58818,0
2017-05-04,1.13,1.1545,1.05,1.07,24351,0
2017-05-05,1.08,1.13,1.02,1.03,25588,0
2017-05-08,1.03,1.089,1.03,1.03,10305,0
2017-05-09,1.0235,1.0466,0.99,1,80577,0
2017-05-10,1.02,1.03,0.98,1,34104,0
2017-05-11,1,1.01,1,1,1406,0
2017-05-12,1,1.08,0.96,1.01,90772,0
2017-05-15,1.01,1.03,0.98,0.995,44179,0
2017-05-16,1,1.02,1,1.02,3044,0
2017-05-17,1.0011,1.0021,0.97,0.97,15582,0
2017-05-18,0.98,0.98,0.9501,0.96,10477,0
2017-05-19,0.95,0.96,0.9312,0.9457,15529,0
2017-05-22,0.9457,0.98,0.9457,0.98,11665,0
2017-05-23,0.96,0.99,0.96,0.99,4799,0
2017-05-24,0.9858,0.9858,0.9858,0.9858,400,0
2017-05-25,0.94,0.9596,0.88,0.9,103827,0
2017-05-26,0.9128,0.95,0.89,0.8901,45173,0
2017-05-30,0.96,0.96,0.8927,0.9,11066,0
2017-05-31,0.9399,0.95,0.91,0.91,12116,0
2017-06-01,0.96,0.96,0.91,0.95,4673,0
2017-06-02,0.9495,0.96,0.91,0.91,40908,0
2017-06-05,0.91,0.95,0.91,0.9124,7490,0
2017-06-06,0.9436,0.9436,0.89,0.89,6169,0
2017-06-07,0.89,0.919,0.89,0.8901,16438,0
2017-06-08,0.95,1.13,0.92,1.04,249403,0
2017-06-09,1.05,1.05,0.9419,0.96,47472,0
2017-06-12,0.9601,1.07,0.9601,1.0399,31604,0
2017-06-13,1.05,1.05,1,1.02,8023,0
2017-06-14,1.03,1.049,1.01,1.0103,13221,0
2017-06-15,1.1,1.1,1.0201,1.06,16092,0
2017-06-16,1.06,1.24,1.06,1.1789,262381,0
2017-06-19,1.18,1.32,1.16,1.24,170657,0
2017-06-20,1.26,1.28,1.17,1.1701,23752,0
2017-06-21,1.1935,1.2365,1.12,1.1418,39875,0
2017-06-22,1.16,1.18,1.14,1.1599,5222,0
2017-06-23,1.1242,1.18,1.1242,1.131,8233,0
2017-06-26,1.16,1.23,1.16,1.2,20894,0
2017-06-27,1.2,1.2,1.15,1.15,1423,0
2017-06-28,1.14,1.25,1.14,1.1428,30287,0
2017-06-29,1.1403,1.21,1.13,1.21,13851,0
2017-06-30,1.16,1.17,1.14,1.16,2436,0
2017-07-03,1.13,1.17,1.12,1.17,5437,0
2017-07-05,1.14,1.1746,1.12,1.13,31846,0
2017-07-06,1.1,1.15,1.1,1.1,23042,0
2017-07-07,1.1,1.15,1.08,1.08,14516,0
2017-07-10,1.08,1.0902,1.03,1.03,32470,0
2017-07-11,1.03,1.045,1,1.0028,38532,0
2017-07-12,1,1.06,1,1.01,15605,0
2017-07-13,1.01,1.09,1.01,1.07,18793,0
2017-07-14,1.08,1.16,1.08,1.16,36646,0
2017-07-17,1.17,1.26,1.15,1.2,109988,0
2017-07-18,1.2299,1.2299,1.13,1.2,63857,0
2017-07-19,1.2,1.2041,1.17,1.17,8761,0
2017-07-20,1.2,1.2299,1.19,1.2,41403,0
2017-07-21,1.19,1.24,1.16,1.18,27264,0
2017-07-24,1.2,1.24,1.16,1.22,9040,0
2017-07-25,1.23,1.23,1.17,1.17,6680,0
2017-07-26,1.1728,1.1728,1.17,1.17,3020,0
2017-07-27,1.17,1.22,1.16,1.19,23797,0
2017-07-28,1.08,1.2,1.08,1.2,4030,0
2017-07-31,1.15,1.189,1.13,1.13,21920,0
2017-08-01,1.1522,1.1699,1.13,1.13,2977,0
2017-08-02,1.1328,1.1328,1.1,1.1,2805,0
2017-08-03,1.09,1.096,1.09,1.09,1128,0
2017-08-04,1.08,1.11,1.06,1.07,5336,0
2017-08-07,1.07,1.0713,1.0689,1.0701,16436,0
2017-08-08,1.06,1.0753,1.06,1.0753,3444,0
2017-08-09,1.05,1.05,1.01,1.02,61445,0
2017-08-10,1,1.0324,1,1.01,10949,0
2017-08-11,1.01,1.0444,1,1,5380,0
2017-08-14,1,1,0.99,0.99,31772,0
2017-08-15,0.9994,1,0.9619,0.9723,34837,0
2017-08-16,0.986,0.986,0.95,0.95,40538,0
2017-08-17,0.96,1,0.9599,0.9945,12378,0
2017-08-18,0.999,1,0.98,0.9993,2907,0
2017-08-21,1,1,0.9928,0.9999,22811,0
2017-08-22,1,1,0.99,0.99,33165,0
2017-08-23,0.98,0.9994,0.98,0.98,527,0
2017-08-24,1,1,0.9801,0.9808,2001,0
2017-08-25,0.98,1,0.98,0.9916,12726,0
2017-08-28,0.99,1.04,0.99,1.002,2581,0
2017-08-29,1.02,1.032,0.98,0.9803,61637,0
2017-08-30,1,1,0.98,0.9801,8980,0
2017-08-31,0.9604,0.979,0.9604,0.979,2458,0
2017-09-01,0.951,0.9621,0.951,0.9621,1907,0
2017-09-05,0.978,0.978,0.95,0.978,20302,0
2017-09-06,0.9501,0.96,0.95,0.9543,6266,0
2017-09-07,0.9511,0.9511,0.9511,0.9511,198,0
2017-09-08,0.955,0.955,0.8995,0.9201,52894,0
2017-09-11,0.93,0.935,0.9151,0.9151,14790,0
2017-09-12,0.93,1.07,0.9175,0.98,136064,0
2017-09-13,0.98,0.98,0.9155,0.9799,41001,0
2017-09-14,0.968,0.98,0.941,0.969,52907,0
2017-09-15,0.96,1.04,0.9365,0.951,67973,0
2017-09-18,0.98,0.98,0.93,0.93,9543,0
2017-09-19,0.9799,0.9799,0.9202,0.9202,9156,0
2017-09-20,0.93,1.02,0.92,0.95,24178,0
2017-09-21,0.9773,0.98,0.9219,0.9219,3621,0
2017-09-25,0.92,0.92,0.92,0.92,786,0
2017-09-26,0.91,1,0.91,0.9516,115528,0
2017-09-27,0.95,0.98,0.92,0.96469,35211,0
2017-09-28,0.9635,1.005,0.9634,0.97,5228,0
2017-09-29,0.9612,0.9612,0.96,0.96,1908,0
2017-10-02,0.96,1,0.952,0.97,27933,0
2017-10-03,0.9501,0.9501,0.9501,0.9501,310,0
2017-10-04,0.9501,0.9525,0.95,0.9525,8665,0
2017-10-05,0.95,0.95,0.9301,0.9499,4546,0
2017-10-06,0.9548,1.05,0.92,1.05,208404,0
2017-10-09,1.05,1.09,0.96,0.9999,109524,0
2017-10-10,0.96,1,0.96,0.99,76381,0
2017-10-11,0.9702,1.01,0.96,0.9899,26205,0
2017-10-12,0.96,1,0.96,1,25602,0
2017-10-13,1,1,0.9724,0.99,4925,0
2017-10-16,0.9701,1,0.96,0.9889,48722,0
2017-10-17,0.99,1,0.98,0.98,9600,0
2017-10-18,0.99,0.99,0.973,0.99,11460,0
2017-10-19,0.9701,0.99,0.9399,0.9433,43641,0
2017-10-20,0.93,0.96,0.93,0.96,23796,0
2017-10-23,0.96,0.98,0.96,0.96,13268,0
2017-10-24,0.94,0.9931,0.9101,0.9302,43672,0
2017-10-25,0.9106,0.9499,0.89,0.91,55123,0
2017-10-26,0.91,0.91,0.8901,0.8901,22518,0
2017-10-27,0.8901,0.9069,0.8901,0.8919,19353,0
2017-10-30,0.91,0.9201,0.8919,0.8919,51807,0
2017-10-31,0.8937,0.8949,0.8901,0.8949,7787,0
2017-11-01,0.895,0.895,0.8949,0.895,330,0
2017-11-02,0.95,1.0348,0.8208,0.8251,1298145,0
2017-11-03,0.81,0.84,0.7003,0.7222,301893,0
2017-11-06,0.76,0.7701,0.7201,0.7425,96964,0
2017-11-07,0.75,0.76,0.721,0.7313,92546,0
2017-11-08,0.73,0.8,0.73,0.7777,78822,0
2017-11-09,0.8,0.8297,0.7597,0.7898,67148,0
2017-11-10,0.74,0.81,0.74,0.76,145541,0
