Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.38,10.67,10.2,10.58,205209,0
2005-02-28,10.38,10.91,10.33,10.73,263043,0
2005-03-01,10.65,10.7,10.44,10.63,189938,0
2005-03-02,10.5,10.79,10.17,10.24,190012,0
2005-03-03,10.33,10.35,10.04,10.3,166358,0
2005-03-04,10.32,10.59,10.32,10.5,260552,0
2005-03-07,10.61,10.9,10.35,10.41,81886,0
2005-03-08,10.35,10.7,10.09,10.18,104878,0
2005-03-09,10.15,10.39,10.02,10.02,61495,0
2005-03-10,10.16,10.16,9.71,10.04,77662,0
2005-03-11,9.94,10.26,9.71,9.88,63619,0
2005-03-14,9.71,9.95,9.71,9.86,77401,0
2005-03-15,9.92,9.92,9.52,9.58,42339,0
2005-03-16,9.51,9.86,9.41,9.43,71395,0
2005-03-17,9.4,9.67,9.39,9.64,72044,0
2005-03-18,9.64,9.83,9.52,9.8,99296,0
2005-03-21,9.87,9.9,9.64,9.79,54564,0
2005-03-22,9.86,10.1,9.86,10.04,105284,0
2005-03-23,10.09,10.65,10.09,10.48,356675,0
2005-03-24,10.51,10.51,10.26,10.38,84491,0
2005-03-28,10.34,10.48,10.24,10.41,119452,0
2005-03-29,10.49,10.6,10.26,10.37,137032,0
2005-03-30,10.47,10.58,10.26,10.38,55904,0
2005-03-31,10.3,10.62,10.23,10.29,166309,0
2005-04-01,10.31,10.4,10.08,10.16,265978,0
2005-04-04,10.06,10.06,9.73,9.99,157809,0
2005-04-05,10.05,10.06,9.65,9.86,104374,0
2005-04-06,9.76,9.92,9.7,9.81,25792,0
2005-04-07,9.9,9.9,9.65,9.79,79180,0
2005-04-08,9.92,10,9.71,9.89,99187,0
2005-04-11,9.9,9.9,9.61,9.87,49525,0
2005-04-12,9.93,10.12,9.93,10.02,160287,0
2005-04-13,9.96,10,9.74,9.88,66965,0
2005-04-14,9.75,9.92,9.72,9.72,61592,0
2005-04-15,9.69,9.73,9.23,9.5,93381,0
2005-04-18,9.37,9.53,9.27,9.35,61095,0
2005-04-19,9.37,9.63,9.37,9.58,75421,0
2005-04-20,9.54,9.73,9.53,9.63,137806,0
2005-04-21,9.61,10.45,9.61,10.41,168796,0
2005-04-22,10.4,10.4,10.1,10.18,80822,0
2005-04-25,10.11,10.35,9.88,10.3,46607,0
2005-04-26,10.33,10.5,10.11,10.32,81743,0
2005-04-27,10.19,10.33,10.08,10.24,83169,0
2005-04-28,10.19,10.36,9.89,10.01,162953,0
2005-04-29,10,10.31,9.89,10.31,167796,0
2005-05-02,10.19,10.43,10.03,10.13,76325,0
2005-05-03,10,10.4,10,10.05,113223,0
2005-05-04,10.04,10.71,10.04,10.36,232800,0
2005-05-05,11.16,11.75,10.75,11.44,875006,0
2005-05-06,11.41,11.55,11.25,11.54,212909,0
2005-05-09,11.4,11.5,11.3,11.48,61028,0
2005-05-10,11.46,11.48,11.3,11.36,69309,0
2005-05-11,11.43,11.45,11.15,11.42,153387,0
2005-05-12,11.4,11.75,11.3,11.6,227625,0
2005-05-13,11.62,12,10.76,11.93,217086,0
2005-05-16,11.92,12.25,11.68,11.99,205442,0
2005-05-17,12.01,12.08,11.77,12.04,94713,0
2005-05-18,12,12.2,11.97,12.17,78341,0
2005-05-19,12.13,12.85,12.13,12.78,708442,0
2005-05-20,12.85,12.85,12.32,12.65,266490,0
2005-05-23,12.54,12.6,12.44,12.49,91136,0
2005-05-24,12.54,12.55,12.06,12.44,180674,0
2005-05-25,12.5,12.51,12.04,12.17,96336,0
2005-05-26,12.19,12.38,12.05,12.25,151031,0
2005-05-27,12.22,12.6,12.11,12.29,323824,0
2005-05-31,12.17,12.64,12.17,12.46,219322,0
2005-06-01,12.67,13.95,12.63,13.5,1189590,0
2005-06-02,13.65,13.67,13.35,13.52,302493,0
2005-06-03,13.7,13.7,13.4,13.5,158161,0
2005-06-06,13.7,13.73,13.51,13.67,247078,0
2005-06-07,13.64,14.05,13.64,13.75,265725,0
2005-06-08,13.7,13.99,13.7,13.86,213730,0
2005-06-09,13.93,14,13.78,13.95,403406,0
2005-06-10,14.02,14.02,13.51,13.55,151213,0
2005-06-13,13.45,13.7,13.42,13.45,218126,0
2005-06-14,13.41,13.52,13.06,13.51,144822,0
2005-06-15,13.55,13.8,13.31,13.5,179711,0
2005-06-16,13.57,13.84,13.26,13.7,268579,0
2005-06-17,13.5,13.79,13.5,13.67,293054,0
2005-06-20,13.57,14.57,13.54,14.19,380115,0
2005-06-21,14.3,14.96,14.3,14.72,326515,0
2005-06-22,14.6,14.75,14.44,14.44,225033,0
2005-06-23,14.43,14.49,13.85,13.95,261060,0
2005-06-24,13.98,14,13.09,13.2,248607,0
2005-06-27,13.23,13.51,13.16,13.4,279378,0
2005-06-28,13.55,13.81,13.48,13.65,87301,0
2005-06-29,13.6,13.93,13.48,13.9,279071,0
2005-06-30,13.87,14.27,13.8,14.02,311797,0
2005-07-01,14.1,14.1,13.94,14.1,157354,0
2005-07-05,14,14.44,14,14.28,296390,0
2005-07-06,14.25,14.79,14.25,14.7,266960,0
2005-07-07,14.55,15.14,14.24,14.94,533362,0
2005-07-08,14.75,15.2,14.75,14.9,201192,0
2005-07-11,14.9,15.21,14.82,14.95,342149,0
2005-07-12,14.89,15.04,14.89,15,304790,0
2005-07-13,15,15,14.73,15,104156,0
2005-07-14,15.01,15.01,14.54,14.78,109205,0
2005-07-15,14.65,14.75,14.36,14.65,75895,0
2005-07-18,14.5,16.17,14.4,16.05,749994,0
2005-07-19,16.6,17.19,16.2,16.6,1203033,0
2005-07-20,16.56,17.04,16.36,17,280406,0
2005-07-21,17.14,17.15,17,17.05,142580,0
2005-07-22,17.19,17.45,17.07,17.17,211786,0
2005-07-25,17.08,17.5,17.04,17.17,553202,0
2005-07-26,17.17,17.28,16.74,17.05,375777,0
2005-07-27,17.1,17.5,16.77,17.31,176909,0
2005-07-28,17.41,17.5,17.25,17.36,175424,0
2005-07-29,17.3,17.97,16.99,17.16,647364,0
2005-08-01,17.12,17.19,16.7,16.91,262290,0
2005-08-02,17.07,17.25,16.75,16.93,274153,0
2005-08-03,16.9,17.04,16.49,16.7,221702,0
2005-08-04,16.6,16.6,15.44,15.49,563210,0
2005-08-05,15.6,15.6,15.19,15.27,297213,0
2005-08-08,15.27,15.51,15.1,15.38,334632,0
2005-08-09,15.33,15.57,15.33,15.54,169240,0
2005-08-10,15.53,15.93,15.5,15.6,218339,0
2005-08-11,15.6,16.2,15.6,15.88,242515,0
2005-08-12,15.92,16.06,15.49,15.61,219048,0
2005-08-15,15.47,16.65,15.47,16.6,304285,0
2005-08-16,16.6,16.65,16.19,16.42,396289,0
2005-08-17,16.5,16.7,16.36,16.68,418146,0
2005-08-18,16.72,16.73,16.23,16.33,141069,0
2005-08-19,16.3,16.32,15.89,16.17,92074,0
2005-08-22,16.08,16.25,15.88,16.09,126932,0
2005-08-23,16.01,16.31,15.92,16.2,94647,0
2005-08-24,16.11,16.42,16.05,16.2,134422,0
2005-08-25,16.34,16.77,16.25,16.77,295546,0
2005-08-26,16.85,16.98,16.57,16.69,88054,0
2005-08-29,16.55,16.64,16.21,16.63,95928,0
2005-08-30,16.45,16.46,16.02,16.29,72026,0
2005-08-31,16.31,16.75,16.11,16.73,132741,0
2005-09-01,16.75,16.75,16.04,16.27,46739,0
2005-09-02,16.35,16.4,16.04,16.16,28775,0
2005-09-06,16.11,16.91,16.11,16.84,102176,0
2005-09-07,16.69,17.42,16.69,17.37,241003,0
2005-09-08,17.45,17.88,17.13,17.31,289090,0
2005-09-09,17.18,17.45,17.18,17.34,41684,0
2005-09-12,17.34,17.57,17.19,17.34,93987,0
2005-09-13,17.19,17.78,17.11,17.72,81720,0
2005-09-14,17.76,17.83,16.96,17.09,84874,0
2005-09-15,17.16,17.16,15.93,15.99,393352,0
2005-09-16,16.03,16.03,15.49,15.49,258357,0
2005-09-19,15.64,15.81,15.63,15.71,168293,0
2005-09-20,15.65,16.66,15.5,15.7,180483,0
2005-09-21,15.61,15.95,15.39,15.46,144163,0
2005-09-22,15.43,15.47,15.18,15.25,159167,0
2005-09-23,15.22,15.37,14.92,15.07,238398,0
2005-09-26,15.01,15.2,14.59,14.67,208925,0
2005-09-27,14.6,14.71,13.61,14.11,996767,0
2005-09-28,14.05,14.55,14.01,14.3,441666,0
2005-09-29,14.16,15.08,14.07,14.79,203278,0
2005-09-30,14.85,16,14.85,15.74,307534,0
2005-10-03,15.83,16.02,15.4,15.83,129555,0
2005-10-04,15.84,16,15.66,15.78,105651,0
2005-10-05,15.68,15.76,15.12,15.29,105674,0
2005-10-06,15.16,15.5,14.91,15.02,145859,0
2005-10-07,15.04,15.13,14.85,14.95,106292,0
2005-10-10,15.04,15.1,14.76,14.86,238895,0
2005-10-11,14.75,14.8,13.07,13.22,1144599,0
2005-10-12,13.5,13.89,13.33,13.55,308781,0
2005-10-13,13.7,13.86,13.25,13.78,157683,0
2005-10-14,13.73,14.28,13.52,13.54,70708,0
2005-10-17,13.6,13.61,13.25,13.39,362654,0
2005-10-18,13.08,13.4,12.14,12.95,370806,0
2005-10-19,12.89,12.93,12.04,12.2,596218,0
2005-10-20,12.2,12.5,12.08,12.11,191295,0
2005-10-21,12.1,12.76,11.9,12.66,639552,0
2005-10-24,12.65,12.71,11.97,12.3,302899,0
2005-10-25,12.43,12.44,12.11,12.13,226205,0
2005-10-26,12.29,12.59,12.14,12.33,117477,0
2005-10-27,12.49,12.49,12.16,12.3,354802,0
2005-10-28,12.4,12.96,11.96,12.53,542605,0
2005-10-31,12.73,13.31,12.67,13.1,449617,0
2005-11-01,13.1,13.11,12.96,13.05,325728,0
2005-11-02,13.15,13.82,13.06,13.62,438180,0
2005-11-03,13.5,13.52,11.04,11.83,1824374,0
2005-11-04,11.63,11.85,11.55,11.81,279419,0
2005-11-07,11.79,12.1,11.75,11.89,273886,0
2005-11-08,11.97,12.03,11.7,11.82,131538,0
2005-11-09,11.82,11.89,11.48,11.79,184162,0
2005-11-10,11.79,12.08,11.68,11.76,338876,0
2005-11-11,11.68,12.1,11.68,11.97,148648,0
2005-11-14,12.15,12.15,11.88,11.94,233744,0
2005-11-15,11.99,11.99,11.57,11.69,518911,0
2005-11-16,11.64,11.79,11.2,11.49,257086,0
2005-11-17,11.49,13.6,11.38,13.5,1777357,0
2005-11-18,14.02,14.07,13.25,13.39,467981,0
2005-11-21,13.39,13.4,13.08,13.23,220168,0
2005-11-22,13.08,13.36,13.06,13.11,113733,0
2005-11-23,13.19,13.19,12.89,12.97,104769,0
2005-11-25,13.05,13.18,12.93,13.18,39499,0
2005-11-28,10,13.45,8,12.25,196042,0
2005-11-29,12.15,12.34,11.49,11.49,250161,0
2005-11-30,11.6,12,11.42,11.43,534458,0
2005-12-01,11.75,12.33,11.36,11.91,376869,0
2005-12-02,12,12.15,11.57,11.8,267515,0
2005-12-05,11.85,11.85,11.5,11.79,163281,0
2005-12-06,11.7,12.4,11.56,11.9,250083,0
2005-12-07,11.95,11.95,11.62,11.65,134252,0
2005-12-08,11.8,11.84,11.39,11.45,302590,0
2005-12-09,11.42,11.65,11.32,11.45,394697,0
2005-12-12,11.6,11.6,11,11.16,211727,0
2005-12-13,11.14,11.15,10.88,10.89,196126,0
2005-12-14,10.82,11,10.66,10.75,147639,0
2005-12-15,10.75,10.79,10.39,10.44,345792,0
2005-12-16,10.35,10.42,9.8,10,701851,0
2005-12-19,9.83,9.83,8.64,9.24,1405745,0
2005-12-20,9.39,10.24,9.39,9.98,412002,0
2005-12-21,10.09,10.16,9.93,9.98,259889,0
2005-12-22,10,10.55,9.73,10.34,207377,0
2005-12-23,10.25,10.46,10.1,10.19,196240,0
2005-12-27,10.21,10.46,9.9,10.05,158041,0
2005-12-28,9.99,10.22,9.84,10.1,258076,0
2005-12-29,10.07,10.32,10.07,10.19,135891,0
2005-12-30,10.32,10.32,10.06,10.18,144773,0
2006-01-03,10.04,10.22,9.95,10.09,276997,0
2006-01-04,10.01,10.31,10,10.05,288002,0
2006-01-05,10,10.12,9.75,10.01,431802,0
2006-01-06,9.98,10.23,9.9,9.95,366581,0
2006-01-09,9.94,10.34,9.9,10.13,541043,0
2006-01-10,10.25,12.28,10.05,12.14,882103,0
2006-01-11,11.99,12.1,11.27,11.28,635174,0
2006-01-12,11.6,11.91,11.1,11.18,333940,0
2006-01-13,11.18,11.35,10.65,10.79,303652,0
2006-01-17,10.7,10.8,10.3,10.52,297972,0
2006-01-18,10.3,10.55,10.3,10.46,231585,0
2006-01-19,10.51,10.95,10.43,10.91,286097,0
2006-01-20,10.8,10.94,10.51,10.75,186499,0
2006-01-23,10.94,10.94,10.04,10.5,586884,0
2006-01-24,10.5,10.91,10.45,10.7,229670,0
2006-01-25,10.7,10.75,10.55,10.61,47150,0
2006-01-26,10.62,10.83,10.54,10.69,77943,0
2006-01-27,10.59,10.69,10.28,10.37,110815,0
2006-01-30,10.48,10.48,10.06,10.3,180256,0
2006-01-31,10.31,11.06,10.31,10.88,341102,0
2006-02-01,11.01,12.27,10.69,11.9,679080,0
2006-02-02,11.9,12.48,11.69,12.13,504237,0
2006-02-03,12.07,12.29,11.9,12.13,223294,0
2006-02-06,12.21,12.6,12,12.15,101610,0
2006-02-07,12.06,12.07,11.85,11.99,129328,0
2006-02-08,11.89,12.02,11.72,11.77,176786,0
2006-02-09,11.93,12.33,11.5,11.77,251445,0
2006-02-10,11.75,11.9,11.65,11.75,116907,0
2006-02-13,11.63,11.77,11.51,11.69,86754,0
2006-02-14,11.66,12.01,11.4,11.89,553560,0
2006-02-15,11.91,11.94,11.7,11.9,66666,0
2006-02-16,12,12.76,11.96,12.25,336639,0
2006-02-17,12.31,12.53,12.16,12.3,113321,0
2006-02-21,12.28,12.41,11.98,12.1,245302,0
2006-02-22,12.06,12.09,11.58,11.79,560827,0
2006-02-23,11.7,12.25,11.7,11.99,306583,0
2006-02-24,12.28,12.61,12.09,12.4,195265,0
2006-02-27,12.6,13,12.6,12.72,225877,0
2006-02-28,12.7,12.7,12.46,12.6,209317,0
2006-03-01,12.64,13.11,12.64,12.95,220358,0
2006-03-02,13.09,13.1,12.8,12.95,104968,0
2006-03-03,12.98,13.33,12.98,13.25,565994,0
2006-03-06,13.49,13.77,13.44,13.55,259348,0
2006-03-07,13.61,13.74,13.03,13.24,183217,0
2006-03-08,13.09,13.09,12.41,12.91,163390,0
2006-03-09,12.9,13.04,12.6,12.62,138789,0
2006-03-10,12.75,13.1,12.37,12.56,151630,0
2006-03-13,12.5,12.67,12.47,12.47,64415,0
2006-03-14,12.46,12.57,12.2,12.25,155758,0
2006-03-15,12.24,12.4,11.87,11.96,138231,0
2006-03-16,12.06,12.16,11.95,12.03,86127,0
2006-03-17,11.91,12.02,11.03,11.24,800890,0
2006-03-20,11.36,11.7,11.28,11.49,445467,0
2006-03-21,11.76,11.81,11.46,11.51,270792,0
2006-03-22,11.51,11.51,10.9,11.04,645299,0
2006-03-23,11.16,11.22,10.96,11.09,180650,0
2006-03-24,11.21,11.21,10.96,11.08,205939,0
2006-03-27,11.15,11.26,11.06,11.11,261691,0
2006-03-28,11.24,11.24,10.8,10.81,168616,0
2006-03-29,10.83,10.96,10.77,10.81,133751,0
2006-03-30,10.99,11.11,10.75,10.93,87992,0
2006-03-31,10.88,11,10.5,10.63,344022,0
2006-04-03,10.62,11.21,10.44,10.85,222450,0
2006-04-04,10.92,10.94,10.66,10.75,166608,0
2006-04-05,10.7,10.81,10.62,10.72,114410,0
2006-04-06,10.77,10.78,10.51,10.6,101450,0
2006-04-07,10.6,10.65,10.11,10.21,231183,0
2006-04-10,10.33,10.36,10.2,10.26,97545,0
2006-04-11,10.31,10.39,10.14,10.18,183643,0
2006-04-12,10.21,10.3,10.14,10.14,93479,0
2006-04-13,10.4,11.15,10.4,10.98,447722,0
2006-04-17,11.1,11.33,10.51,10.51,234146,0
2006-04-18,10.63,10.81,10.52,10.6,253021,0
2006-04-19,10.75,10.75,10.27,10.51,218589,0
2006-04-20,10.57,10.57,10.35,10.49,74074,0
2006-04-21,10.56,10.56,10.35,10.37,110983,0
2006-04-24,10.4,10.52,10.27,10.52,210190,0
2006-04-25,10.41,10.77,10.35,10.74,122309,0
2006-04-26,10.7,10.95,10.6,10.73,98375,0
2006-04-27,10.82,10.82,10.63,10.74,41698,0
2006-04-28,10.79,10.8,10.65,10.74,70733,0
2006-05-01,10.86,10.95,10.65,10.85,117654,0
2006-05-02,10.83,11.06,10.74,10.89,165199,0
2006-05-03,10.75,11.04,10.41,10.52,187127,0
2006-05-04,9.97,10.79,9.85,10.72,1028125,0
2006-05-05,10.76,10.86,10.61,10.71,163565,0
2006-05-08,10.68,10.78,10.48,10.61,121972,0
2006-05-09,10.5,10.57,10.1,10.15,207272,0
2006-05-10,10.08,10.13,9.93,10.03,195750,0
2006-05-11,10.1,10.11,9.9,9.99,212744,0
2006-05-12,9.9,9.92,9.61,9.71,240502,0
2006-05-15,9.6,9.79,9.37,9.47,139994,0
2006-05-16,9.5,10.39,9.38,9.99,840859,0
2006-05-17,10.2,10.28,9.5,9.59,297278,0
2006-05-18,9.5,9.75,9.17,9.23,412934,0
2006-05-19,9.44,9.58,9.09,9.18,301138,0
2006-05-22,9.2,9.37,9.01,9.05,257029,0
2006-05-23,9.16,9.3,9.05,9.1,505259,0
2006-05-24,9.02,9.26,8.81,9.25,261653,0
2006-05-25,9.15,9.44,9.05,9.08,182698,0
2006-05-26,9.1,9.29,9,9.2,128433,0
2006-05-30,9.12,9.12,8.96,8.98,147552,0
2006-05-31,9.04,9.04,8.57,8.68,387673,0
2006-06-01,8.72,9.04,8.62,9.04,116968,0
2006-06-02,9.08,9.2,8.82,8.86,351587,0
2006-06-05,8.84,8.91,8.8,8.87,108469,0
2006-06-06,8.8,9.2,8.8,9,450399,0
2006-06-07,8.95,8.95,8.46,8.49,381651,0
2006-06-08,8.5,8.65,8.05,8.2,383299,0
2006-06-09,8.24,8.39,8.17,8.17,174468,0
2006-06-12,8.2,8.3,8.1,8.23,218321,0
2006-06-13,8.2,8.21,7.82,7.83,221151,0
2006-06-14,7.81,7.9,7.68,7.73,140201,0
2006-06-15,7.73,7.9,7.68,7.9,162392,0
2006-06-16,7.91,7.91,7.65,7.9,298766,0
2006-06-19,7.93,8.05,7.9,7.96,301204,0
2006-06-20,7.92,8.13,7.86,8.07,131117,0
2006-06-21,8.1,8.2,7.97,8.1,92989,0
2006-06-22,8.06,8.06,7.91,7.94,40229,0
2006-06-23,7.96,8.06,7.89,8.05,80418,0
2006-06-26,8.01,8.04,7.74,7.74,286191,0
2006-06-27,7.79,7.79,7.09,7.2,408127,0
2006-06-28,7.18,7.43,7.1,7.32,717881,0
2006-06-29,7.32,7.78,7.32,7.54,222693,0
2006-06-30,7.54,7.71,7.5,7.69,67639,0
2006-07-03,7.74,7.85,7.63,7.8,44456,0
2006-07-05,7.8,7.8,7.4,7.69,191776,0
2006-07-06,7.72,8.06,7.72,7.87,425883,0
2006-07-07,6.66,6.96,6.16,6.78,1877414,0
2006-07-10,6.78,7.62,6.4,6.54,495157,0
2006-07-11,6.64,6.64,6.35,6.5,132180,0
2006-07-12,6.55,6.86,6.53,6.76,286256,0
2006-07-13,6.74,6.84,6.43,6.67,159440,0
2006-07-14,6.55,6.66,6.51,6.52,84911,0
2006-07-17,6.55,6.56,6.36,6.4,218153,0
2006-07-18,6.4,6.5,6.38,6.5,106160,0
2006-07-19,6.46,6.75,6.46,6.73,101771,0
2006-07-20,6.74,6.85,6.65,6.74,318144,0
2006-07-21,6.88,6.88,6.57,6.62,210393,0
2006-07-24,6.52,6.59,6.13,6.25,321479,0
2006-07-25,6.2,6.27,6.07,6.2,284855,0
2006-07-26,6.2,6.2,5.88,5.98,187204,0
2006-07-27,5.97,6.21,5.97,6.03,280614,0
2006-07-28,6.02,6.12,5.95,6.04,164057,0
2006-07-31,6.06,6.09,5.89,5.99,195293,0
2006-08-01,5.9,5.95,5.75,5.79,139325,0
2006-08-02,5.78,6.03,5.76,5.79,617722,0
2006-08-03,5.8,5.83,5.36,5.43,726033,0
2006-08-04,5.51,5.55,5.31,5.33,335714,0
2006-08-07,5.45,5.45,5.1,5.15,303529,0
2006-08-08,5.1,5.5,5.05,5.31,463070,0
2006-08-09,5.3,5.49,5.22,5.32,109332,0
2006-08-10,5.29,5.5,5.05,5.22,306130,0
2006-08-11,5.26,5.26,5.05,5.07,159238,0
2006-08-14,5.05,5.29,5.05,5.15,239633,0
2006-08-15,5.3,5.5,5.22,5.34,677955,0
2006-08-16,5.45,5.46,5.26,5.38,264005,0
2006-08-17,5.4,5.62,5.4,5.51,225579,0
2006-08-18,5.55,6.12,5.45,5.97,398836,0
2006-08-21,6.09,6.09,5.67,5.9,410026,0
2006-08-22,5.82,6,5.82,5.9,186715,0
2006-08-23,5.96,6,5.89,5.97,169696,0
2006-08-24,6,6.21,5.97,5.98,290908,0
2006-08-25,6.01,6.14,5.9,6.01,144261,0
2006-08-28,6.05,6.23,5.95,6.07,243214,0
2006-08-29,6.12,6.29,6.11,6.18,220765,0
2006-08-30,6.18,6.33,6.05,6.15,225323,0
2006-08-31,6.18,6.18,5.98,6.01,114707,0
2006-09-01,6,6.02,5.88,5.97,159976,0
2006-09-05,5.92,6.01,5.86,5.9,238234,0
2006-09-06,5.9,5.9,5.75,5.75,94966,0
2006-09-07,5.75,5.93,5.7,5.73,96078,0
2006-09-08,5.75,5.85,5.65,5.7,137105,0
2006-09-11,5.72,5.74,5.46,5.67,183482,0
2006-09-12,5.66,5.83,5.63,5.82,110748,0
2006-09-13,5.84,6.02,5.74,5.79,500183,0
2006-09-14,5.8,6.49,5.8,6.44,725025,0
2006-09-15,6.58,6.95,6.58,6.79,853650,0
2006-09-18,6.79,6.89,6.53,6.74,188127,0
2006-09-19,6.76,6.8,6.67,6.76,132746,0
2006-09-20,6.75,6.79,6.57,6.59,156368,0
2006-09-21,6.67,6.67,6.51,6.52,184100,0
2006-09-22,6.56,6.56,6.4,6.44,148658,0
2006-09-25,6.55,6.55,6.27,6.34,193869,0
2006-09-26,6.34,6.36,6.14,6.2,160169,0
2006-09-27,6.25,6.35,6.07,6.2,523750,0
2006-09-28,6.22,6.5,6.17,6.41,272300,0
2006-09-29,6.47,7.05,6.39,6.91,854997,0
2006-10-02,6.9,7,6.87,6.94,216474,0
2006-10-03,6.86,7,6.7,6.76,141801,0
2006-10-04,6.76,6.76,6.6,6.6,124518,0
2006-10-05,6.5,6.52,6.33,6.45,117939,0
2006-10-06,6.26,6.8,6.26,6.59,469236,0
2006-10-09,6.54,6.68,6.54,6.68,139899,0
2006-10-10,6.7,6.84,6.62,6.79,165691,0
2006-10-11,6.8,6.99,6.68,6.75,217219,0
2006-10-12,6.8,7.12,6.8,6.92,333655,0
2006-10-13,6.94,7,6.84,6.88,222972,0
2006-10-16,6.87,7,6.8,6.9,195920,0
2006-10-17,6.83,6.83,6.59,6.7,280523,0
2006-10-18,6.74,6.84,6.54,6.58,98397,0
2006-10-19,6.62,6.75,6.47,6.57,127663,0
2006-10-20,6.52,6.75,6.49,6.7,130577,0
2006-10-23,6.65,6.8,6.54,6.75,126081,0
2006-10-24,6.74,6.79,6.67,6.76,73392,0
2006-10-25,6.81,6.91,6.71,6.88,141834,0
2006-10-26,6.9,6.99,6.83,6.87,385142,0
2006-10-27,6.86,6.87,6.72,6.79,67003,0
2006-10-30,6.78,6.84,6.69,6.76,126483,0
2006-10-31,6.77,6.8,6.44,6.46,514344,0
2006-11-01,6.5,6.65,6.09,6.4,509312,0
2006-11-02,7.05,7.52,6.9,7.23,1284610,0
2006-11-03,7.16,7.42,7.16,7.32,178804,0
2006-11-06,7.31,7.4,7.13,7.33,220282,0
2006-11-07,7.33,7.53,7.3,7.44,250421,0
2006-11-08,7.47,7.47,7.18,7.31,137812,0
2006-11-09,7.4,7.41,7.07,7.14,64780,0
2006-11-10,7.2,7.2,7.05,7.1,98658,0
2006-11-13,7.12,7.25,7.07,7.25,84053,0
2006-11-14,7.26,7.39,7.1,7.28,115597,0
2006-11-15,7.21,7.39,7.21,7.36,185039,0
2006-11-16,7.33,7.33,7.11,7.14,245153,0
2006-11-17,7.28,7.29,6.69,7.06,153074,0
2006-11-20,6.98,7.27,6.9,7.24,80901,0
2006-11-21,7.24,7.7,7.24,7.69,318987,0
2006-11-22,7.68,7.86,7.57,7.83,109512,0
2006-11-24,7.7,7.77,7.61,7.7,33601,0
2006-11-27,7.7,7.74,7.27,7.39,124900,0
2006-11-28,7.43,7.48,7.35,7.41,89933,0
2006-11-29,7.43,8.17,7.41,8.15,1281584,0
2006-11-30,8.15,8.24,8,8.16,118380,0
2006-12-01,8.22,8.22,7.91,8.19,278400,0
2006-12-04,8.24,8.4,8.19,8.37,187344,0
2006-12-05,8.4,8.44,8.37,8.38,137328,0
2006-12-06,8.39,8.55,8.37,8.55,192917,0
2006-12-07,8.54,8.55,8.14,8.17,127811,0
2006-12-08,8.05,8.26,7.9,7.96,88296,0
2006-12-11,7.97,8.01,7.85,7.96,54300,0
2006-12-12,8.01,8.13,7.97,8.13,86766,0
2006-12-13,8.13,8.38,8.06,8.1,174431,0
2006-12-14,8.11,8.24,7.84,7.98,405275,0
2006-12-15,8,8.05,7.9,7.98,76835,0
2006-12-18,7.9,7.99,7.64,7.69,316844,0
2006-12-19,7.63,7.7,7.43,7.49,184219,0
2006-12-20,7.6,7.8,7.34,7.76,351072,0
2006-12-21,7.72,7.82,7.56,7.79,340566,0
2006-12-22,7.8,8.1,7.75,8.05,226833,0
2006-12-26,8.1,8.31,8.07,8.21,79598,0
2006-12-27,8.23,8.52,8.23,8.52,120546,0
2006-12-28,8.43,8.71,8.41,8.64,143005,0
2006-12-29,8.64,8.75,8.5,8.55,142316,0
2007-01-03,8.55,8.55,8.33,8.43,134829,0
2007-01-04,8.43,8.45,8.25,8.3,101492,0
2007-01-05,8.41,8.45,8.27,8.28,132648,0
2007-01-08,8.45,8.45,8.12,8.21,124173,0
2007-01-09,8.25,8.25,7.94,7.99,165236,0
2007-01-10,7.87,8.02,7.79,7.88,600250,0
2007-01-11,7.81,8,7.81,7.88,281870,0
2007-01-12,7.9,8,7.78,7.87,145058,0
2007-01-16,7.8,7.88,7.59,7.69,176714,0
2007-01-17,7.62,7.84,7.49,7.73,246165,0
2007-01-18,7.87,7.87,7.36,7.41,162317,0
2007-01-19,7.35,7.42,7.06,7.22,220754,0
2007-01-22,7.16,7.3,7.11,7.12,128856,0
2007-01-23,7.11,7.66,7.11,7.66,139782,0
2007-01-24,7.76,7.8,7.62,7.72,77712,0
2007-01-25,7.7,7.8,7.45,7.6,105607,0
2007-01-26,7.61,7.69,7.47,7.62,75434,0
2007-01-29,7.68,8.31,7.62,8.11,262771,0
2007-01-30,8.1,8.47,8.05,8.28,392148,0
2007-01-31,8.22,8.55,8.22,8.32,395908,0
2007-02-01,8.82,8.9,8.27,8.42,671841,0
2007-02-02,8.4,8.4,8.17,8.36,331083,0
2007-02-05,8.3,8.39,8.19,8.3,138776,0
2007-02-06,8.32,8.4,8.23,8.3,97358,0
2007-02-07,8.3,8.4,8.21,8.26,39045,0
2007-02-08,8.39,8.39,8.18,8.25,34917,0
2007-02-09,8.2,8.24,7.87,7.93,67403,0
2007-02-12,7.95,7.95,7.56,7.69,103862,0
2007-02-13,7.63,7.83,7.48,7.68,347507,0
2007-02-14,7.74,7.85,7.62,7.75,59665,0
2007-02-15,7.78,8.17,7.78,8.03,247195,0
2007-02-16,8.05,8.12,7.93,7.96,43073,0
2007-02-20,8,8.25,7.91,8.09,188597,0
2007-02-21,8.24,8.51,8.21,8.4,96567,0
2007-02-22,8.48,8.48,8.17,8.42,95464,0
2007-02-23,8.45,8.67,8.45,8.65,86597,0
2007-02-26,8.61,8.61,8.28,8.32,112160,0
2007-02-27,8.28,8.28,8.16,8.21,107935,0
2007-02-28,8.05,8.39,7.9,8.28,111165,0
2007-03-01,8.27,8.27,7.92,8.11,153311,0
2007-03-02,8.1,8.28,7.85,7.93,168945,0
2007-03-05,7.71,7.81,7.58,7.6,93414,0
2007-03-06,7.56,8.19,7.56,8,143775,0
2007-03-07,7.99,8.04,7.34,7.48,439498,0
2007-03-08,7.6,7.63,7.28,7.45,534952,0
2007-03-09,7.48,7.57,7.37,7.38,243845,0
2007-03-12,7.35,7.57,7.35,7.43,183035,0
2007-03-13,7.5,7.53,7.28,7.38,312381,0
2007-03-14,7.32,7.4,7.08,7.33,440062,0
2007-03-15,7.45,7.86,7.45,7.75,224361,0
2007-03-16,7.82,7.86,7.62,7.75,172812,0
2007-03-19,7.69,7.88,7.69,7.82,104547,0
2007-03-20,7.8,7.87,7.75,7.81,147598,0
2007-03-21,7.76,7.89,7.61,7.75,164707,0
2007-03-22,7.82,7.82,7.68,7.7,57922,0
2007-03-23,7.7,7.87,7.63,7.86,89707,0
2007-03-26,7.85,7.88,7.69,7.74,50599,0
2007-03-27,7.69,7.7,7.52,7.56,32674,0
2007-03-28,7.61,7.61,7.38,7.43,56540,0
2007-03-29,8.16,8.16,7.55,7.68,391612,0
2007-03-30,7.8,8.02,7.75,7.9,370590,0
2007-04-02,7.85,7.88,7.61,7.8,193968,0
2007-04-03,7.8,8.26,7.8,8.14,458419,0
2007-04-04,8.15,8.3,8.13,8.27,145293,0
2007-04-05,8.3,9.53,8.3,9.45,799249,0
2007-04-09,9.54,9.54,9.1,9.26,299344,0
2007-04-10,9.6,9.72,9.39,9.45,202837,0
2007-04-11,9.4,10,9.36,9.61,377910,0
2007-04-12,9.7,10.14,9.65,10.01,350909,0
2007-04-13,9.87,10.2,9.87,10.15,159200,0
2007-04-16,10.15,10.33,10,10.26,337507,0
2007-04-17,10.2,10.34,9.85,10.04,216813,0
2007-04-18,10.14,10.34,9.91,10.16,301566,0
2007-04-19,10.11,10.15,9.87,9.97,254808,0
2007-04-20,10,10.3,9.92,10.11,103329,0
2007-04-23,9.99,10.33,9.94,10.18,117367,0
2007-04-24,10.18,10.55,10.17,10.49,169140,0
2007-04-25,10.54,11,10.29,10.55,339329,0
2007-04-26,10.5,10.93,10.5,10.67,133172,0
2007-04-27,10.66,10.67,10.31,10.53,117630,0
2007-04-30,10.45,10.45,10,10.36,131468,0
2007-05-01,10.26,10.27,10.01,10.2,98381,0
2007-05-02,10.14,10.6,9.99,10.02,327423,0
2007-05-03,10.36,10.7,10.29,10.48,639730,0
2007-05-04,10.41,10.93,10.37,10.9,260006,0
2007-05-07,10.8,10.99,10.7,10.75,115403,0
2007-05-08,10.61,11,10.45,10.92,166446,0
2007-05-09,10.8,10.99,10.66,10.98,92525,0
2007-05-10,10.88,10.98,10.72,10.72,78073,0
2007-05-11,10.65,10.79,10.11,10.53,144867,0
2007-05-14,10.45,10.65,10.35,10.38,94572,0
2007-05-15,10.35,10.5,10.2,10.21,104292,0
2007-05-16,9.92,9.92,9.45,9.72,294371,0
2007-05-17,9.72,10.32,9.69,10.09,267630,0
2007-05-18,10.05,10.25,9.9,10.2,195499,0
2007-05-21,10.27,10.8,10.27,10.65,697485,0
2007-05-22,10.69,10.96,10.6,10.95,219954,0
2007-05-23,10.95,10.95,10.67,10.75,145465,0
2007-05-24,10.76,10.84,10.51,10.55,108205,0
2007-05-25,10.5,10.61,10.08,10.12,127353,0
2007-05-29,10.2,10.22,10,10.11,74369,0
2007-05-30,10.5,10.6,10.3,10.35,268479,0
2007-05-31,10.3,10.7,10.3,10.58,305805,0
2007-06-01,10.69,10.8,10.5,10.51,156925,0
2007-06-04,10.74,10.86,10.35,10.49,196199,0
2007-06-05,10.49,10.86,10.44,10.69,575398,0
2007-06-06,10.57,10.61,9.9,10.56,650225,0
2007-06-07,10.55,10.58,10,10.14,194968,0
2007-06-08,9.93,10.51,9.93,10.4,405709,0
2007-06-11,10.29,10.54,10.18,10.27,69226,0
2007-06-12,10.34,10.34,10.1,10.16,46600,0
2007-06-13,10.2,10.25,10.11,10.25,27614,0
2007-06-14,10.15,10.5,10.15,10.44,211824,0
2007-06-15,10.54,10.54,10.38,10.39,300593,0
2007-06-18,10.31,10.53,10.15,10.16,71164,0
2007-06-19,10.15,10.36,10.11,10.18,57806,0
2007-06-20,10.11,10.28,10.11,10.12,78028,0
2007-06-21,10.14,10.5,10.13,10.47,276218,0
2007-06-22,10.5,10.5,10.3,10.35,66963,0
2007-06-25,10.3,10.34,10.27,10.33,39357,0
2007-06-26,10.34,10.46,10.16,10.35,102211,0
2007-06-27,10.3,10.59,10.3,10.48,77162,0
2007-06-28,10.44,10.8,10.44,10.74,275516,0
2007-06-29,10.79,11.53,10.77,11.07,618456,0
2007-07-02,11.19,11.75,11.18,11.61,290084,0
2007-07-03,11.75,12.31,11.75,12.3,439051,0
2007-07-05,12.23,12.77,12.23,12.71,344974,0
2007-07-06,12.71,12.9,12.37,12.59,192721,0
2007-07-09,12.52,12.78,12.3,12.68,387899,0
2007-07-10,12.75,12.82,12.52,12.79,240738,0
2007-07-11,12.7,13.23,12.7,13.02,958138,0
2007-07-12,13.19,13.23,13.05,13.2,293517,0
2007-07-13,13.2,13.3,12.91,13.26,347632,0
2007-07-16,13.25,13.29,12.99,13,741475,0
2007-07-17,12.89,13.6,12.89,13.6,529919,0
2007-07-18,13.55,13.55,13.06,13.48,395733,0
2007-07-19,13.36,13.55,13.32,13.46,145203,0
2007-07-20,13.29,13.37,13.04,13.12,119396,0
2007-07-23,13.33,13.52,13.3,13.38,240301,0
2007-07-24,13.47,13.5,12.93,13.08,187263,0
2007-07-25,13.29,13.39,12.69,12.97,179172,0
2007-07-26,13.02,13.06,12.51,12.83,180324,0
2007-07-27,12.83,12.94,12.27,12.46,275789,0
2007-07-30,12.5,12.6,11.62,12.22,694562,0
2007-07-31,12.14,12.6,11.95,12.23,286203,0
2007-08-01,12.32,13.16,11.97,12.88,424038,0
2007-08-02,14.01,15.08,13.48,13.86,3748953,0
2007-08-03,13.86,14,13.32,13.51,748843,0
2007-08-06,13.66,14,13.11,13.85,530999,0
2007-08-07,13.68,14.2,13.4,13.87,252210,0
2007-08-08,13.8,14.7,13.52,13.57,563709,0
2007-08-09,13.25,13.8,12.52,12.78,648100,0
2007-08-10,12.5,14.19,12.27,13.71,504028,0
2007-08-13,14,14,13.17,13.88,238371,0
2007-08-14,14.6,14.6,13.23,13.6,415966,0
2007-08-15,13.64,13.84,13.15,13.18,145883,0
2007-08-16,13,13.79,13,13.58,236864,0
2007-08-17,13.85,14.1,13.76,13.93,373545,0
2007-08-20,14,14.04,13.75,13.84,294748,0
2007-08-21,13.84,14.06,13.84,13.9,163264,0
2007-08-22,14.05,14.1,13.69,13.76,195427,0
2007-08-23,13.91,13.95,13.55,13.58,112887,0
2007-08-24,13.71,14,13.69,14,171367,0
2007-08-27,13.98,14.08,13.76,13.86,108061,0
2007-08-28,13.9,13.98,13.31,13.47,95767,0
2007-08-29,13.35,13.81,13.35,13.71,107539,0
2007-08-30,13.35,14.03,13.35,13.98,249407,0
2007-08-31,14.1,14.27,13.71,14.11,368301,0
2007-09-04,14.37,15,14.32,14.44,503556,0
2007-09-05,14.54,14.63,14.41,14.5,200311,0
2007-09-06,14.36,14.54,14.1,14.46,117244,0
2007-09-07,14.22,14.44,14.03,14.24,171987,0
2007-09-10,14.5,14.61,14.25,14.34,223944,0
2007-09-11,14.6,14.65,14.22,14.46,155029,0
2007-09-12,14.49,15.15,14.49,14.78,537827,0
2007-09-13,15.09,15.4,14.83,14.97,279424,0
2007-09-14,14.95,15.05,14.72,14.85,183019,0
2007-09-17,14.68,14.78,14.24,14.34,247975,0
2007-09-18,14.58,14.87,14.08,14.39,281915,0
2007-09-19,14.56,14.75,14.33,14.54,227160,0
2007-09-20,14.97,15.1,14.54,15.1,698838,0
2007-09-21,15.2,15.49,15.11,15.27,318470,0
2007-09-24,15.41,15.86,15.02,15.57,419072,0
2007-09-25,15.58,15.69,15.11,15.44,193096,0
2007-09-26,15.36,15.77,14.9,15.02,267070,0
2007-09-27,15,15.6,14.98,15.5,553560,0
2007-09-28,15.5,15.59,15.04,15.47,365453,0
2007-10-01,15.45,16.1,15.36,15.76,428946,0
2007-10-02,16.1,16.1,15.2,15.58,491165,0
2007-10-03,15.57,15.71,15.23,15.37,231130,0
2007-10-04,15.51,16.14,15.12,16.07,1302203,0
2007-10-05,16.39,16.39,15.93,16,770124,0
2007-10-08,16.12,16.19,15.53,15.87,425862,0
2007-10-09,16.2,16.79,16.09,16.78,838856,0
2007-10-10,16.8,16.88,16.23,16.66,359512,0
2007-10-11,16.65,16.83,15.8,16.2,268254,0
2007-10-12,16.36,16.54,16.09,16.1,269235,0
2007-10-15,16.2,16.37,15.89,16.24,215058,0
2007-10-16,16.24,16.74,16.11,16.44,193370,0
2007-10-17,16.7,17.29,16.7,17,465194,0
2007-10-18,17,17.63,16.9,17.44,365408,0
2007-10-19,17.5,17.59,16.61,17.06,255968,0
2007-10-22,16.75,17.34,16.54,17.13,148658,0
2007-10-23,18,18,17.15,17.45,290388,0
2007-10-24,17.4,17.4,16.81,17.07,184673,0
2007-10-25,17.33,17.39,15.6,15.9,436331,0
2007-10-26,16.51,17.4,16.38,16.39,560813,0
2007-10-29,16.79,17.35,16.4,16.84,571824,0
2007-10-30,17,17.1,16.53,16.84,574289,0
2007-10-31,16.4,17.36,16.4,17.36,664694,0
2007-11-01,17.5,17.58,15.71,16.38,1380738,0
2007-11-02,16.66,16.7,15.7,15.91,577311,0
2007-11-05,15.55,16.02,15.35,15.65,331850,0
2007-11-06,15.53,15.67,14.74,15.38,603938,0
2007-11-07,15.07,15.35,14.62,14.69,506760,0
2007-11-08,14.82,14.83,13.56,14.16,618125,0
2007-11-09,13.81,14.35,13.57,13.74,506010,0
2007-11-12,13.36,13.71,13.1,13.27,227048,0
2007-11-13,13.04,14.14,12.36,13.99,425651,0
2007-11-14,14,14.95,13.91,14.6,445725,0
2007-11-15,14.6,14.7,13.98,14.2,393292,0
2007-11-16,14.47,14.48,14,14.3,94225,0
2007-11-19,14.45,14.45,13.78,13.97,246120,0
2007-11-20,14.03,14.41,13.5,13.75,243695,0
2007-11-21,13.47,13.75,13.11,13.3,394151,0
2007-11-23,13.45,13.92,13.3,13.91,94458,0
2007-11-26,14.06,14.06,13.34,13.56,176127,0
2007-11-27,13.46,14.35,13.46,13.91,141026,0
2007-11-28,14.23,14.85,13.81,14.69,250400,0
2007-11-29,14.6,14.79,14.29,14.31,133461,0
2007-11-30,14.24,14.48,13.94,14.22,159687,0
2007-12-03,14.4,14.54,13.8,14.15,171067,0
2007-12-04,14.02,14.36,14.02,14.24,117396,0
2007-12-05,14.22,14.5,13.98,14.19,308623,0
2007-12-06,14.13,14.23,13.72,14.17,246829,0
2007-12-07,13.97,14.09,13.41,13.41,145242,0
2007-12-10,13.35,13.49,12.87,13.01,247853,0
2007-12-11,13.4,13.7,12.72,12.75,671162,0
2007-12-12,12.98,13.11,12.7,12.74,350527,0
2007-12-13,12.57,12.88,12.41,12.48,267460,0
2007-12-14,12.59,12.9,12.45,12.86,239405,0
2007-12-17,12.59,12.59,11.85,11.91,216760,0
2007-12-18,11.91,12.08,11.47,11.75,283724,0
2007-12-19,11.57,11.7,11.34,11.61,167254,0
2007-12-20,11.59,12.05,11.59,11.73,148484,0
2007-12-21,12,12.03,11.71,12,164047,0
2007-12-24,11.96,12,11.6,11.66,103165,0
2007-12-26,11.7,11.87,11.65,11.8,270633,0
2007-12-27,11.88,11.97,11.32,11.39,204846,0
2007-12-28,11.38,11.46,11.31,11.43,223508,0
2007-12-31,11.45,11.7,11.3,11.54,357644,0
2008-01-02,11.5,11.6,10.82,11.01,532529,0
2008-01-03,11.14,11.24,10.86,10.93,203204,0
2008-01-04,10.77,10.9,9.81,9.89,525226,0
2008-01-07,9.85,9.96,8.29,8.35,1168344,0
2008-01-08,8.45,9.16,8.4,8.76,684991,0
2008-01-09,9,9.96,8.88,9.68,469801,0
2008-01-10,9.68,9.68,9.07,9.56,480324,0
2008-01-11,9.5,9.65,9.02,9.37,525169,0
2008-01-14,9.5,9.5,9.1,9.36,464874,0
2008-01-15,9.08,9.41,8.97,9.05,342418,0
2008-01-16,8.88,9.75,8.61,8.93,551407,0
2008-01-17,9,9.07,8.61,8.88,435617,0
2008-01-18,9,9.4,9,9.18,290670,0
2008-01-22,8.65,9.43,8.65,9.02,140661,0
2008-01-23,9.02,9.13,8.55,8.98,136878,0
2008-01-24,9.18,9.79,8.8,9.04,653203,0
2008-01-25,9.25,9.3,8.8,8.85,317104,0
2008-01-28,9.09,9.16,8.8,8.8,208818,0
2008-01-29,8.7,8.88,8.63,8.68,544017,0
2008-01-30,8.53,8.82,8.25,8.49,777071,0
2008-01-31,8.16,8.36,7.97,7.97,892738,0
2008-02-01,8.13,8.29,8.13,8.18,376508,0
2008-02-04,8.18,8.54,8.15,8.47,500307,0
2008-02-05,8.4,8.5,8.2,8.37,241045,0
2008-02-06,8.54,8.54,8.15,8.16,146655,0
2008-02-07,8,8.47,8,8.23,282743,0
2008-02-08,8.32,8.66,8.1,8.36,255111,0
2008-02-11,8.4,8.49,8.25,8.44,130938,0
2008-02-12,8.4,8.45,8.21,8.21,701088,0
2008-02-13,8.43,8.6,8.3,8.6,240647,0
2008-02-14,8.42,8.63,8.41,8.57,188177,0
2008-02-15,8.57,8.6,8.33,8.46,157000,0
2008-02-19,8.53,8.99,8.51,8.92,295359,0
2008-02-20,8.93,8.93,8.65,8.67,600349,0
2008-02-21,8.83,9.09,8.74,8.76,415554,0
2008-02-22,8.83,9,8.59,8.63,90557,0
2008-02-25,8.55,8.74,8.53,8.56,263525,0
2008-02-26,8.5,8.84,8.5,8.64,282566,0
2008-02-27,8.45,8.8,8.41,8.53,271387,0
2008-02-28,8.61,8.61,8.3,8.51,109461,0
2008-02-29,8.59,8.76,8.15,8.59,313768,0
2008-03-03,8.46,8.46,8.01,8.15,277769,0
2008-03-04,8.1,8.3,7.85,7.97,206535,0
2008-03-05,8.23,8.84,8.22,8.34,338322,0
2008-03-06,8.35,8.39,7.9,8.09,182835,0
2008-03-07,8.03,8.3,8.02,8.05,308103,0
2008-03-10,8.1,8.28,7.89,7.89,239859,0
2008-03-11,8.12,8.22,7.83,8.02,127640,0
2008-03-12,8.02,8.18,7.89,8.01,76476,0
2008-03-13,8.01,8.09,7.87,8.01,274159,0
2008-03-14,7.95,8.12,7.92,8.08,174472,0
2008-03-17,8.1,8.1,7.75,7.89,117971,0
2008-03-18,7.83,8.17,7.83,8,166004,0
2008-03-19,7.93,8.12,7.93,8,220157,0
2008-03-20,7.9,8.09,7.9,8,136819,0
2008-03-24,8,8.8,7.96,8.47,356009,0
2008-03-25,8.49,8.83,8.47,8.66,176968,0
2008-03-26,8.57,8.75,8.57,8.68,149912,0
2008-03-27,8.5,8.5,8.04,8.14,514932,0
2008-03-28,8.29,8.29,7.59,7.77,507055,0
2008-03-31,7.89,7.96,7.7,7.73,273601,0
2008-04-01,7.91,7.99,7.75,7.8,313261,0
2008-04-02,7.92,7.92,7.7,7.85,151047,0
2008-04-03,7.89,8.14,7.6,8.12,395992,0
2008-04-04,8.15,8.35,8.1,8.25,215917,0
2008-04-07,8.35,8.35,8.04,8.23,105322,0
2008-04-08,8.2,8.2,7.94,8.02,118736,0
2008-04-09,8.11,8.11,7.91,7.95,46826,0
2008-04-10,7.89,8.29,7.89,8.25,155818,0
2008-04-11,8.04,8.12,7.93,8.03,141379,0
2008-04-14,7.96,8.09,7.66,7.69,141954,0
2008-04-15,7.65,7.7,7.43,7.55,277789,0
2008-04-16,7.5,8,7.5,7.92,200841,0
2008-04-17,7.85,7.95,7.53,7.54,155829,0
2008-04-18,7.72,8.08,7.71,7.9,210062,0
2008-04-21,7.79,7.91,7.66,7.69,152169,0
2008-04-22,7.63,7.69,7.44,7.48,189043,0
2008-04-23,7.49,7.69,7.48,7.53,290748,0
2008-04-24,7.53,7.68,7.48,7.62,221079,0
2008-04-25,7.59,7.61,7.48,7.5,142776,0
2008-04-28,7.44,7.55,7.39,7.39,235818,0
2008-04-29,7.5,7.5,7.3,7.38,570901,0
2008-04-30,7.47,7.57,7.32,7.52,254565,0
2008-05-01,8.85,9.26,8.61,9.02,1176207,0
2008-05-02,9.2,9.2,8.85,9.04,289122,0
2008-05-05,9.01,9.22,8.77,9,174825,0
2008-05-06,8.95,9.26,8.95,9.17,95669,0
2008-05-07,9.25,9.33,8.89,9,166442,0
2008-05-08,8.93,9.12,8.82,8.88,128406,0
2008-05-09,8.85,8.97,8.7,8.86,145939,0
2008-05-12,8.85,9.18,8.81,9.03,122005,0
2008-05-13,9.12,9.26,8.99,9.07,231473,0
2008-05-14,9.08,9.28,9.07,9.19,69873,0
2008-05-15,9.2,9.42,8.97,9.42,436963,0
2008-05-16,9.36,9.43,9.07,9.25,114672,0
2008-05-19,9.54,9.75,9.26,9.4,202129,0
2008-05-20,9.39,9.39,8.8,8.98,161565,0
2008-05-21,9.02,9.22,8.75,8.97,122408,0
2008-05-22,8.99,9,8.58,8.9,178200,0
2008-05-23,8.9,9.02,8.56,8.89,135609,0
2008-05-27,8.85,9.17,8.85,9.17,156431,0
2008-05-28,9.2,9.25,8.93,9.15,181160,0
2008-05-29,9.15,9.15,8.98,9.07,99336,0
2008-05-30,9.13,9.13,8.96,8.96,151379,0
2008-06-02,8.92,9,8.52,8.64,171446,0
2008-06-03,8.71,8.86,8.48,8.52,474261,0
2008-06-04,8.6,8.71,8.39,8.56,189979,0
2008-06-05,8.63,8.63,8.43,8.54,490904,0
2008-06-06,8.48,8.56,8.47,8.5,126335,0
2008-06-09,8.5,8.6,8.3,8.4,203055,0
2008-06-10,8.45,8.45,7.94,8,190592,0
2008-06-11,8,8.12,7.48,7.62,467973,0
2008-06-12,7.59,7.64,7.37,7.56,462647,0
2008-06-13,7.54,7.8,7.54,7.76,361733,0
2008-06-16,7.78,7.88,7.52,7.65,273688,0
2008-06-17,7.66,7.82,7.6,7.8,309981,0
2008-06-18,7.76,7.95,7.76,7.95,178565,0
2008-06-19,7.95,8.08,7.89,8,178544,0
2008-06-20,8,8.02,7.82,7.95,161452,0
2008-06-23,7.95,7.95,7.62,7.65,56635,0
2008-06-24,7.62,7.74,7.53,7.57,93028,0
2008-06-25,7.52,7.65,7.48,7.6,249177,0
2008-06-26,7.58,7.58,7.35,7.36,178851,0
2008-06-27,6.83,7.26,6.27,6.83,1143470,0
2008-06-30,6.74,6.95,6.61,6.65,248772,0
2008-07-01,6.58,6.61,6.32,6.46,191046,0
2008-07-02,6.45,6.64,6.27,6.45,171447,0
2008-07-03,6.38,6.43,6,6.07,151280,0
2008-07-07,6.24,6.35,6.17,6.27,223118,0
2008-07-08,6.22,6.45,6.03,6.45,105161,0
2008-07-09,6.38,6.38,5.96,5.97,117040,0
2008-07-10,6.05,6.14,5.71,5.79,134639,0
2008-07-11,5.7,5.7,5.55,5.59,171309,0
2008-07-14,5.56,5.8,5.5,5.51,131552,0
2008-07-15,5.49,5.7,5.27,5.54,208840,0
2008-07-16,5.27,5.3,4.87,5.19,733216,0
2008-07-17,5.31,5.44,5.16,5.44,419094,0
2008-07-18,5.41,5.41,5.17,5.2,269609,0
2008-07-21,5.67,5.69,5.34,5.38,602564,0
2008-07-22,5.38,5.38,5.1,5.15,583140,0
2008-07-23,5.39,5.42,5.27,5.4,550585,0
2008-07-24,5.4,5.42,5.16,5.24,258681,0
2008-07-25,5.16,5.25,5.1,5.14,166433,0
2008-07-28,5.08,5.19,4.65,4.91,577800,0
2008-07-29,4.86,5,4.33,4.57,683607,0
2008-07-30,4.67,4.69,4.54,4.57,496987,0
2008-07-31,5,5.38,4.97,5.13,850003,0
2008-08-01,5.09,5.18,4.82,4.97,508180,0
2008-08-04,4.95,5.05,4.94,4.98,279725,0
2008-08-05,5,5.03,4.88,4.98,339744,0
2008-08-06,4.91,5.1,4.9,5,265189,0
2008-08-07,4.9,5.09,4.85,4.98,333330,0
2008-08-08,4.95,5.12,4.92,5.1,436053,0
2008-08-11,5.15,5.31,5.1,5.2,325715,0
2008-08-12,5.25,5.28,5.02,5.16,276504,0
2008-08-13,5.2,5.24,5.04,5.23,260389,0
2008-08-14,5.23,5.36,5.2,5.33,256421,0
2008-08-15,5.22,5.36,5.15,5.2,233041,0
2008-08-18,5.28,5.38,5.2,5.33,408828,0
2008-08-19,5.36,5.36,5.17,5.22,439355,0
2008-08-20,5.21,5.47,5.21,5.33,280214,0
2008-08-21,5.35,5.36,5.17,5.34,140709,0
2008-08-22,5.39,5.5,5.25,5.38,172402,0
2008-08-25,5.35,5.48,5.2,5.27,130571,0
2008-08-26,5.35,5.35,5.18,5.2,195022,0
2008-08-27,5.25,5.29,5.23,5.28,85366,0
2008-08-28,5.34,5.34,5.24,5.28,90087,0
2008-08-29,5.27,5.36,5.23,5.3,131225,0
2008-09-02,5.35,5.35,5.07,5.12,170671,0
2008-09-03,5.04,5.06,4.93,4.99,129346,0
2008-09-04,4.99,4.99,4.53,4.68,334781,0
2008-09-05,4.7,4.79,4.4,4.44,737294,0
2008-09-08,4.9,4.91,4.26,4.28,248016,0
2008-09-09,4.35,4.42,3.92,4.02,365010,0
2008-09-10,4.11,4.13,3.96,4.03,290660,0
2008-09-11,4.03,4.03,3.91,3.93,470626,0
2008-09-12,3.95,4.29,3.95,4.2,1195104,0
2008-09-15,4.11,4.25,3.99,4.02,832007,0
2008-09-16,4.03,4.08,3.98,4.08,483998,0
2008-09-17,3.99,4.08,3.97,4,319025,0
2008-09-18,3.98,4.1,3.65,4.08,371593,0
2008-09-19,4.23,4.42,4.1,4.1,332143,0
2008-09-22,4.16,4.22,3.99,4.02,181785,0
2008-09-23,3.99,4.12,3.98,4,108887,0
2008-09-24,4.09,4.09,3.9,3.9,81647,0
2008-09-25,3.99,4,3.89,3.97,140357,0
2008-09-26,3.95,3.95,3.64,3.71,414980,0
2008-09-29,3.72,3.76,3.4,3.4,286810,0
2008-09-30,3.51,3.65,3.32,3.63,356738,0
2008-10-01,3.68,3.77,3.38,3.56,144510,0
2008-10-02,3.6,3.74,3.26,3.35,367419,0
2008-10-03,3.38,3.43,3.1,3.1,423505,0
2008-10-06,3.13,3.35,2.9,3.03,271598,0
2008-10-07,3.04,3.16,2.9,2.93,145095,0
2008-10-08,2.98,3.03,2.95,3.02,335396,0
2008-10-09,3.03,3.45,2.61,2.8,324281,0
2008-10-10,2.67,3,2.62,2.89,490575,0
2008-10-13,3.59,3.59,3.2,3.53,221394,0
2008-10-14,3.53,3.6,3.01,3.25,571784,0
2008-10-15,3.27,3.27,2.98,3.05,151838,0
2008-10-16,3.07,3.35,2.9,3.14,348329,0
2008-10-17,2.96,3.25,2.96,3.14,241684,0
2008-10-20,3.24,3.42,3.21,3.33,37998,0
2008-10-21,3.3,3.43,3.03,3.19,176087,0
2008-10-22,3.11,3.45,2.95,3.07,147686,0
2008-10-23,3.09,3.15,2.8,2.9,182589,0
2008-10-24,2.77,2.84,2.57,2.75,375177,0
2008-10-27,2.73,2.8,2.54,2.57,107145,0
2008-10-28,2.59,2.85,2.2,2.4,608911,0
2008-10-29,2.42,2.62,2.42,2.59,360204,0
2008-10-30,2.69,3.07,2.68,2.99,1481371,0
2008-10-31,2.98,3.15,2.93,3.11,530481,0
2008-11-03,3.19,3.19,3.06,3.09,287996,0
2008-11-04,3.1,3.16,3,3.09,392989,0
2008-11-05,3.1,3.15,2.94,2.94,90442,0
2008-11-06,2.97,2.99,2.45,2.64,594209,0
2008-11-07,2.66,2.84,2.64,2.65,481526,0
2008-11-10,2.77,2.79,2.41,2.5,350641,0
2008-11-11,2.55,2.56,2.32,2.37,113152,0
2008-11-12,2.35,2.35,2.14,2.18,741390,0
2008-11-13,2.24,2.71,2.01,2.34,1026125,0
2008-11-14,2.4,2.4,2.23,2.33,212764,0
2008-11-17,2.21,2.43,2.2,2.26,220705,0
2008-11-18,2.26,2.3,2.05,2.13,160745,0
2008-11-19,2.09,2.22,2.09,2.11,64736,0
2008-11-20,2.11,2.12,1.96,1.98,189449,0
2008-11-21,2.06,2.11,1.87,2.1,382969,0
2008-11-24,2.06,2.16,2,2.05,296367,0
2008-11-25,2.08,2.12,2,2,73137,0
2008-11-26,1.95,2.42,1.95,2.41,376579,0
2008-11-28,2.4,2.61,2.29,2.61,82067,0
2008-12-01,2.58,2.65,2.11,2.29,97702,0
2008-12-02,2.49,2.49,2.15,2.2,71719,0
2008-12-03,2.14,2.43,2.06,2.35,119071,0
2008-12-04,2.24,2.42,2.18,2.2,48873,0
2008-12-05,2.15,2.36,2.15,2.35,113303,0
2008-12-08,2.43,2.47,2.31,2.31,189509,0
2008-12-09,2.3,2.49,2.21,2.28,206911,0
2008-12-10,2.29,2.46,2.29,2.45,105799,0
2008-12-11,2.45,2.45,2.27,2.36,49363,0
2008-12-12,2.22,2.57,2.22,2.57,131987,0
2008-12-15,2.3,2.54,2.3,2.42,113316,0
2008-12-16,2.45,2.45,2.23,2.3,276797,0
2008-12-17,2.3,2.48,2.08,2.19,353479,0
2008-12-18,2.12,2.26,1.95,2.05,514730,0
2008-12-19,2.05,2.09,1.96,2.01,204681,0
2008-12-22,1.98,2.08,1.77,2,1238845,0
2008-12-23,2.02,2.07,1.78,1.95,1226232,0
2008-12-24,1.88,2.05,1.88,1.94,68046,0
2008-12-26,1.92,2.1,1.88,1.9,627358,0
2008-12-29,1.9,2,1.83,1.83,46504,0
2008-12-30,1.85,1.97,1.8,1.97,195000,0
2008-12-31,1.92,2.02,1.85,1.96,575054,0
2009-01-02,2.12,2.4,1.98,2.25,628205,0
2009-01-05,2.33,2.48,2.3,2.42,367694,0
2009-01-06,2.48,2.64,2.43,2.64,588070,0
2009-01-07,2.58,2.58,2.22,2.48,462134,0
2009-01-08,2.59,2.67,2.46,2.62,571522,0
2009-01-09,2.57,2.7,2.45,2.46,137176,0
2009-01-12,2.46,2.58,2.24,2.3,99817,0
2009-01-13,2.35,2.37,2.16,2.28,379134,0
2009-01-14,2.21,2.31,2.08,2.1,105340,0
2009-01-15,2.1,2.28,2.03,2.15,109366,0
2009-01-16,2.25,2.25,2.15,2.18,50267,0
2009-01-20,2.15,2.28,1.96,1.98,236377,0
2009-01-21,1.98,2.17,1.96,2.14,48809,0
2009-01-22,2.06,2.15,2.02,2.02,130943,0
2009-01-23,1.97,2.18,1.97,2.14,209644,0
2009-01-26,2.14,2.33,2.14,2.32,96170,0
2009-01-27,2.27,2.43,2.23,2.39,24150,0
2009-01-28,2.39,2.45,2.39,2.45,21972,0
2009-01-29,2.45,2.45,2.35,2.39,83876,0
2009-01-30,2.47,2.48,2.28,2.3,209232,0
2009-02-02,2.3,2.4,2.3,2.4,42699,0
2009-02-03,2.42,2.47,2.35,2.45,567034,0
2009-02-04,2.49,2.49,2.37,2.46,232805,0
2009-02-05,2.46,2.75,2.27,2.67,168904,0
2009-02-06,2.61,3.01,2.61,3,219320,0
2009-02-09,2.96,3.06,2.88,3.03,99569,0
2009-02-10,2.93,3.12,2.71,2.77,467270,0
2009-02-11,2.83,2.83,2.58,2.7,181322,0
2009-02-12,2.73,2.87,2.63,2.75,42457,0
2009-02-13,2.75,2.91,2.75,2.83,39250,0
2009-02-17,2.75,2.85,2.63,2.76,99103,0
2009-02-18,2.72,2.81,2.53,2.7,18950,0
2009-02-19,2.66,2.8,2.66,2.7,25848,0
2009-02-20,2.63,2.74,2.46,2.46,132076,0
2009-02-23,2.4,2.4,2.08,2.08,240547,0
2009-02-24,2.25,2.46,2.25,2.4,33428,0
2009-02-25,2.67,2.67,2.28,2.37,21115,0
2009-02-26,2.38,2.44,2.33,2.43,54845,0
2009-02-27,2.32,2.44,2.32,2.32,51767,0
2009-03-02,2.39,2.45,2.18,2.3,40074,0
2009-03-03,2.26,2.35,2.21,2.33,111317,0
2009-03-04,2.34,2.65,2.34,2.52,81380,0
2009-03-05,2.54,2.54,2.34,2.51,121585,0
2009-03-06,2.47,2.63,2.47,2.58,85588,0
2009-03-09,2.52,2.57,2.35,2.36,37335,0
2009-03-10,2.35,2.63,2.35,2.47,33473,0
2009-03-11,2.62,2.73,2.62,2.73,33213,0
2009-03-12,2.66,2.97,2.54,2.78,88863,0
2009-03-13,2.98,3.02,2.9,2.97,46692,0
2009-03-16,3.1,3.13,2.9,2.92,175119,0
2009-03-17,3.12,3.15,3.03,3.11,71585,0
2009-03-18,3.17,3.22,3.08,3.2,52335,0
2009-03-19,3.2,3.25,3.1,3.14,62262,0
2009-03-20,3.19,3.27,2.91,3.26,155049,0
2009-03-23,3.26,3.44,3.18,3.35,111096,0
2009-03-24,3.25,3.38,3.25,3.25,42936,0
2009-03-25,3.39,3.49,3.16,3.27,57349,0
2009-03-26,3.25,3.48,3.24,3.47,125044,0
2009-03-27,3.3,3.46,3.16,3.37,263043,0
2009-03-30,3.39,3.39,3.15,3.25,121436,0
2009-03-31,3.2,3.5,3.15,3.42,108292,0
2009-04-01,3.26,3.49,3.18,3.39,112537,0
2009-04-02,3.28,3.57,3.28,3.35,250578,0
2009-04-03,3.41,3.6,3.28,3.56,84133,0
2009-04-06,3.4,3.8,3.31,3.58,172232,0
2009-04-07,3.61,3.67,3.24,3.35,93623,0
2009-04-08,3.46,3.46,3.02,3.25,323289,0
2009-04-09,3.25,3.52,3.19,3.37,201615,0
2009-04-13,3.4,3.51,3.26,3.39,96330,0
2009-04-14,3.27,3.44,3.26,3.38,114944,0
2009-04-15,3.27,3.45,3.27,3.36,87968,0
2009-04-16,3.35,3.5,3.23,3.5,257316,0
2009-04-17,3.51,3.77,3.37,3.6,81393,0
2009-04-20,3.8,3.8,3.32,3.58,167162,0
2009-04-21,3.5,3.77,3.5,3.74,102403,0
2009-04-22,3.65,3.77,3.64,3.65,64846,0
2009-04-23,3.64,3.79,3.64,3.78,25506,0
2009-04-24,3.75,4,3.69,4,105613,0
2009-04-27,3.9,3.97,3.74,3.83,123420,0
2009-04-28,3.85,3.89,3.72,3.89,112267,0
2009-04-29,3.91,4.14,3.91,4.14,189222,0
2009-04-30,4.1,4.4,4.05,4.37,220179,0
2009-05-01,4.35,4.42,4.22,4.25,59754,0
2009-05-04,4.29,4.46,4.24,4.42,123983,0
2009-05-05,4.49,4.49,4.34,4.38,80765,0
2009-05-06,4.42,4.42,4.2,4.21,29340,0
2009-05-07,4.28,4.28,3.99,4.15,75372,0
2009-05-08,4.26,4.42,4.05,4.42,130742,0
2009-05-11,4.42,4.42,4.05,4.11,55797,0
2009-05-12,4.15,4.15,3.7,3.91,229154,0
2009-05-13,3.71,3.91,3.51,3.56,134274,0
2009-05-14,3.56,3.78,3.55,3.78,59386,0
2009-05-15,3.71,3.88,3.66,3.7,42456,0
2009-05-18,3.79,4.07,3.79,3.87,49050,0
2009-05-19,3.93,4.09,3.92,3.94,97986,0
2009-05-20,3.97,4.02,3.88,3.89,59036,0
2009-05-21,3.81,3.85,3.41,3.67,187169,0
2009-05-22,3.62,3.8,3.57,3.71,64588,0
2009-05-26,3.65,3.89,3.65,3.84,62400,0
2009-05-27,3.88,3.96,3.77,3.88,41414,0
2009-05-28,3.91,3.94,3.79,3.9,68120,0
2009-05-29,3.99,4.02,3.8,3.9,54943,0
2009-06-01,3.89,4.27,3.85,4.13,83706,0
2009-06-02,4,4.27,4,4.21,46946,0
2009-06-03,4.17,4.21,3.94,4.15,55309,0
2009-06-04,4.1,4.15,3.88,4.04,84105,0
2009-06-05,4.02,4.17,3.88,4.05,61698,0
2009-06-08,3.94,4.11,3.89,4.11,198772,0
2009-06-09,4.11,4.63,4.11,4.42,354918,0
2009-06-10,4.5,4.6,4.11,4.37,217462,0
2009-06-11,4.37,4.65,4.36,4.62,297508,0
2009-06-12,4.58,4.69,4.57,4.64,104322,0
2009-06-15,5.2,5.25,4.95,4.95,588212,0
2009-06-16,5,5.24,4.94,5,410360,0
2009-06-17,5.15,5.3,4.87,5.3,343642,0
2009-06-18,5.3,5.6,4.84,5.22,485830,0
2009-06-19,5.14,5.28,5,5.04,123559,0
2009-06-22,5.1,5.13,4.84,4.93,121008,0
2009-06-23,4.89,4.96,4.63,4.75,204223,0
2009-06-24,4.77,4.85,4.65,4.75,95031,0
2009-06-25,4.72,4.95,4.71,4.84,102985,0
2009-06-26,4.91,5.13,4.66,4.94,440831,0
2009-06-29,5,5.05,4.79,5.02,127949,0
2009-06-30,5,5.09,4.8,5,292531,0
2009-07-01,4.89,5.35,4.89,5.23,278356,0
2009-07-02,5.13,5.28,5.08,5.16,93302,0
2009-07-06,4.98,5.11,4.8,5.01,67033,0
2009-07-07,4.92,5.08,4.76,4.78,224863,0
2009-07-08,4.88,5.05,4.72,4.8,105632,0
2009-07-09,4.8,4.99,4.74,4.81,59956,0
2009-07-10,4.87,4.87,4.64,4.73,138094,0
2009-07-13,4.65,4.74,4.51,4.69,120170,0
2009-07-14,4.63,4.98,4.63,4.85,110059,0
2009-07-15,4.8,5.29,4.8,5.11,304304,0
2009-07-16,5.16,5.27,5.03,5.21,79586,0
2009-07-17,5.16,5.18,5.02,5.13,99558,0
2009-07-20,5.22,5.3,5.14,5.21,40672,0
2009-07-21,5.14,5.16,4.85,5.11,74934,0
2009-07-22,5.04,5.17,5.04,5.07,28451,0
2009-07-23,5.09,5.27,5.04,5.14,66185,0
2009-07-24,5.19,5.24,5,5.18,26648,0
2009-07-27,5.05,5.16,5.01,5.09,52752,0
2009-07-28,5.1,5.4,5.03,5.4,330573,0
2009-07-29,5.2,5.4,5.2,5.38,116361,0
2009-07-30,5.38,5.5,5.14,5.48,116184,0
2009-07-31,5.37,5.42,5.05,5.18,107708,0
2009-08-03,5.25,5.27,5,5.08,118085,0
2009-08-04,5.15,5.29,5.04,5.29,112883,0
2009-08-05,5.3,5.39,5.17,5.24,53703,0
2009-08-06,5.19,5.26,5.03,5.18,120668,0
2009-08-07,5.18,5.38,5.1,5.34,96091,0
2009-08-10,5.32,5.32,5.12,5.2,62351,0
2009-08-11,5.17,5.33,5,5.28,144762,0
2009-08-12,5.15,5.32,5.04,5.22,94465,0
2009-08-13,5.24,5.3,5.07,5.19,79681,0
2009-08-14,5.1,5.19,4.99,5.11,122570,0
2009-08-17,5.04,5.04,4.75,4.82,113737,0
2009-08-18,4.82,5,4.82,4.85,36900,0
2009-08-19,4.85,4.95,4.81,4.85,33374,0
2009-08-20,4.79,5,4.79,4.93,34775,0
2009-08-21,4.95,5.05,4.83,5.05,74484,0
2009-08-24,5.05,5.1,4.95,5.05,161779,0
2009-08-25,5.1,5.18,4.91,5.07,366988,0
2009-08-26,4.96,5.23,4.9,5.14,340844,0
2009-08-27,5.11,5.24,5.01,5.17,306608,0
2009-08-28,5.25,5.33,5.19,5.25,252219,0
2009-08-31,5.26,5.4,5.09,5.15,232284,0
2009-09-01,5.1,5.28,4.96,4.99,264943,0
2009-09-02,4.99,5.29,4.93,5.03,272672,0
2009-09-03,5.12,5.21,5.04,5.14,37647,0
2009-09-04,5.16,5.21,5.07,5.18,53323,0
2009-09-08,5.24,5.29,5.15,5.2,39036,0
2009-09-09,5.21,5.29,5.15,5.27,303758,0
2009-09-10,5.21,5.29,5.15,5.22,211611,0
2009-09-11,5.18,5.22,5.13,5.22,230092,0
2009-09-14,5.18,5.3,5.18,5.3,78683,0
2009-09-15,5.23,5.32,5.05,5.28,252218,0
2009-09-16,5.26,5.41,5.08,5.2,596394,0
2009-09-17,5.18,5.29,5.12,5.19,171818,0
2009-09-18,5.11,5.28,5.09,5.2,158605,0
2009-09-21,5.16,5.21,5.09,5.2,90695,0
2009-09-22,5.15,5.26,5.13,5.21,218281,0
2009-09-23,5.25,5.3,5.13,5.18,149126,0
2009-09-24,5.2,5.21,5.01,5.12,317712,0
2009-09-25,5.07,5.2,5.05,5.19,140788,0
2009-09-28,5.18,5.3,5.13,5.29,142919,0
2009-09-29,5.25,5.28,5.16,5.23,110922,0
2009-09-30,5.27,5.27,5.16,5.25,147461,0
2009-10-01,5.2,5.2,5.02,5.04,404663,0
2009-10-02,5.04,5.11,4.83,4.86,282974,0
2009-10-05,4.86,5.01,4.86,4.99,111954,0
2009-10-06,5.01,5.18,5,5.05,147764,0
2009-10-07,5.01,5.03,4.9,5.03,32163,0
2009-10-08,4.99,5,4.84,4.84,67300,0
2009-10-09,4.86,4.95,4.86,4.89,121152,0
2009-10-12,4.95,4.95,4.85,4.91,59773,0
2009-10-13,4.9,4.98,4.88,4.98,112755,0
2009-10-14,4.99,4.99,4.96,4.99,76160,0
2009-10-15,4.95,5,4.92,4.99,151342,0
2009-10-16,4.9,5,4.88,4.93,77213,0
2009-10-19,4.91,5.02,4.9,5.01,128632,0
2009-10-20,4.93,5.02,4.93,4.98,123341,0
2009-10-21,4.96,5,4.92,4.92,124492,0
2009-10-22,4.95,4.95,4.56,4.63,256952,0
2009-10-23,4.56,4.7,4.55,4.67,66811,0
2009-10-26,4.7,4.76,4.45,4.54,61851,0
2009-10-27,4.5,4.5,4.28,4.32,177844,0
2009-10-28,4.28,4.53,4.28,4.32,119984,0
2009-10-29,4.38,4.51,4.37,4.42,128131,0
2009-10-30,4.34,4.59,4.3,4.39,107692,0
2009-11-02,4.34,4.44,4.27,4.35,120201,0
2009-11-03,4.26,4.28,4.06,4.25,212188,0
2009-11-04,4.3,4.38,4.29,4.36,180925,0
2009-11-05,4.31,4.53,4.27,4.4,106373,0
2009-11-06,4.49,4.53,4.34,4.37,116449,0
2009-11-09,4.34,4.44,4.19,4.27,179419,0
2009-11-10,4.22,4.25,4.05,4.11,264684,0
2009-11-11,4.09,4.12,4.02,4.08,322529,0
2009-11-12,4.02,4.17,4.02,4.15,161898,0
2009-11-13,4.18,4.5,4.01,4.46,308943,0
2009-11-16,4.51,4.52,4.32,4.47,89686,0
2009-11-17,4.3,4.51,4.3,4.45,64238,0
2009-11-18,4.34,4.53,4.3,4.5,81558,0
2009-11-19,4.49,4.5,4.37,4.47,143488,0
2009-11-20,4.5,4.5,4.33,4.38,68421,0
2009-11-23,4.39,4.43,4.18,4.3,623253,0
2009-11-24,4.25,4.3,4.23,4.25,211117,0
2009-11-25,4.2,4.34,4.2,4.34,29970,0
2009-11-27,4.27,4.34,4.09,4.33,21198,0
2009-11-30,4.31,4.35,4.25,4.29,75859,0
2009-12-01,4.35,4.38,4.3,4.31,80308,0
2009-12-02,4.3,4.42,4.28,4.28,97127,0
2009-12-03,4.3,4.49,4.26,4.45,91834,0
2009-12-04,4.47,4.6,4.38,4.46,172607,0
2009-12-07,4.3,4.68,4.3,4.65,262789,0
2009-12-08,4.47,4.77,4.47,4.67,110564,0
2009-12-09,4.69,4.73,4.57,4.62,183643,0
2009-12-10,4.59,4.6,4.51,4.51,47245,0
2009-12-11,4.48,4.61,4.38,4.55,70322,0
2009-12-14,4.54,4.85,4.52,4.75,234759,0
2009-12-15,4.78,4.85,4.72,4.8,128395,0
2009-12-16,4.81,4.85,4.63,4.7,64059,0
2009-12-17,4.57,4.64,4.52,4.58,27622,0
2009-12-18,4.55,4.7,4.49,4.6,45745,0
2009-12-21,4.64,4.77,4.43,4.77,255219,0
2009-12-22,4.77,4.89,4.74,4.79,154432,0
2009-12-23,4.8,4.83,4.62,4.8,21100,0
2009-12-24,4.77,4.77,4.62,4.76,21864,0
2009-12-28,4.71,4.8,4.62,4.65,28526,0
2009-12-29,4.68,5,4.49,4.95,267942,0
2009-12-30,4.99,4.99,4.8,4.93,224573,0
2009-12-31,4.93,5.29,4.92,5.23,299370,0
2010-01-04,5.2,5.25,5.17,5.21,91358,0
2010-01-05,5.16,5.38,5.16,5.2,83522,0
2010-01-06,5.2,5.37,5.15,5.18,62030,0
2010-01-07,5.2,5.2,4.99,5.09,118402,0
2010-01-08,5.02,5.16,5.01,5.13,51737,0
2010-01-11,5.07,5.11,5.05,5.11,24946,0
2010-01-12,5.07,5.2,5,5.05,71482,0
2010-01-13,5.09,5.21,5,5.18,163385,0
2010-01-14,5.11,5.3,5.08,5.19,44609,0
2010-01-15,5.15,5.27,5.1,5.25,153991,0
2010-01-19,5.2,5.36,5.2,5.2,59742,0
2010-01-20,5.2,5.47,5.2,5.23,212719,0
2010-01-21,5.28,5.48,5.25,5.41,201156,0
2010-01-22,5.27,5.38,5.07,5.07,392007,0
2010-01-25,5.19,5.25,5.09,5.16,69202,0
2010-01-26,5.15,5.26,5.07,5.24,218690,0
2010-01-27,5.22,5.25,4.93,4.95,228343,0
2010-01-28,5.02,5.02,4.6,4.78,211196,0
2010-01-29,4.85,4.96,4.6,4.7,109140,0
2010-02-01,4.61,5.05,4.53,4.91,107576,0
2010-02-02,4.85,4.87,4.72,4.75,147371,0
2010-02-03,4.87,5.2,4.76,5.04,212683,0
2010-02-04,5,5.12,4.95,5.02,74118,0
2010-02-05,5.09,5.09,4.83,5.03,97863,0
2010-02-08,5.08,5.16,4.94,5.05,35037,0
2010-02-09,5.02,5.42,5.02,5.34,189418,0
2010-02-10,5.23,5.57,5.11,5.41,304737,0
2010-02-11,5.33,5.82,5.31,5.72,557637,0
2010-02-12,5.73,5.88,5.57,5.83,252417,0
2010-02-16,5.88,6,5.72,5.88,209127,0
2010-02-17,5.8,5.95,5.61,5.77,237381,0
2010-02-18,5.73,5.76,5.64,5.72,114782,0
2010-02-19,5.81,5.81,5.64,5.74,377080,0
2010-02-22,5.65,6.31,5.65,6.06,562317,0
2010-02-23,6,6.2,5.8,5.94,351353,0
2010-02-24,5.94,6.14,5.94,6.1,233006,0
2010-02-25,6.09,6.1,5.84,5.9,218971,0
2010-02-26,5.82,6.1,5.75,5.99,182306,0
2010-03-01,5.98,6.3,5.98,6.18,103414,0
2010-03-02,6.2,6.63,6.17,6.43,646502,0
2010-03-03,6.44,6.5,6.29,6.4,213913,0
2010-03-04,6.63,6.63,6.3,6.38,158667,0
2010-03-05,6.36,6.51,6.3,6.4,79505,0
2010-03-08,6.4,6.55,6.4,6.46,114002,0
2010-03-09,6.42,6.54,6.4,6.48,139484,0
2010-03-10,6.46,6.56,6.36,6.5,126914,0
2010-03-11,6.53,6.57,6.23,6.4,251196,0
2010-03-12,6.35,6.5,6.25,6.5,82624,0
2010-03-15,6.53,6.6,6.33,6.52,176627,0
2010-03-16,6.42,6.8,6.34,6.75,334515,0
2010-03-17,6.8,7.05,6.66,6.85,244567,0
2010-03-18,6.81,6.9,6.74,6.79,132887,0
2010-03-19,6.81,6.85,6.48,6.55,214162,0
2010-03-22,6.42,6.84,6.36,6.78,226544,0
2010-03-23,6.66,6.92,6.66,6.88,257062,0
2010-03-24,6.87,6.88,6.69,6.75,109891,0
2010-03-25,6.71,6.86,6.67,6.75,879983,0
2010-03-26,6.75,6.79,6.68,6.69,101133,0
2010-03-29,6.75,6.75,6.47,6.63,195255,0
2010-03-30,6.59,6.99,6.55,6.89,313322,0
2010-03-31,6.99,7.22,6.69,6.85,649976,0
2010-04-01,6.91,7.04,6.65,6.7,219188,0
2010-04-05,6.75,7.38,6.66,7.07,662429,0
2010-04-06,7,7.08,6.91,7.01,221979,0
2010-04-07,6.96,7.03,6.91,7,177944,0
2010-04-08,7,7,6.74,6.8,168773,0
2010-04-09,6.76,6.88,6.65,6.8,183489,0
2010-04-12,6.71,6.95,6.7,6.9,105675,0
2010-04-13,6.86,6.86,6.74,6.76,211928,0
2010-04-14,6.72,7.07,6.72,6.94,1153268,0
2010-04-15,7.02,7.16,6.94,7.16,1415541,0
2010-04-16,7.12,7.38,7.02,7.35,305412,0
2010-04-19,7.38,7.5,7.21,7.4,338063,0
2010-04-20,7.47,7.66,7.3,7.39,329215,0
2010-04-21,7.41,7.66,7.32,7.46,491608,0
2010-04-22,7.36,7.48,7.3,7.43,72067,0
2010-04-23,7.39,7.45,7.25,7.35,239416,0
2010-04-26,7.4,7.68,7.4,7.53,171802,0
2010-04-27,7.45,7.55,7.24,7.35,271698,0
2010-04-28,7.46,7.46,7,7.27,165831,0
2010-04-29,7.25,7.34,7.22,7.3,70811,0
2010-04-30,7.25,7.28,6.99,7,124270,0
2010-05-03,7.08,7.28,6.9,7.18,66515,0
2010-05-04,7.16,7.22,6.94,7.06,149699,0
2010-05-05,7.01,7.5,6.9,6.94,434535,0
2010-05-06,7.13,7.13,4.75,6.52,394339,0
2010-05-07,6.52,6.72,6.02,6.41,277423,0
2010-05-10,6.59,6.87,6.48,6.68,171670,0
2010-05-11,6.63,7,6.58,6.75,99558,0
2010-05-12,6.82,7.01,6.73,7,154675,0
2010-05-13,7.04,7.18,6.83,6.88,199319,0
2010-05-14,6.72,6.72,6.14,6.42,290402,0
2010-05-17,6.42,6.51,6.15,6.47,217936,0
2010-05-18,6.52,6.64,6.12,6.23,377447,0
2010-05-19,6.25,6.41,6.07,6.18,217302,0
2010-05-20,6.13,6.14,5.73,5.89,437586,0
2010-05-21,5.8,6.31,5.73,6.31,326043,0
2010-05-24,6.21,6.4,6.21,6.31,232261,0
2010-05-25,6.26,6.26,5.9,6.08,415710,0
2010-05-26,6.26,6.33,6,6.04,370045,0
2010-05-27,6.12,6.28,6.06,6.07,289702,0
2010-05-28,6.28,6.48,6,6.38,838407,0
2010-06-01,6.35,6.39,6.02,6.03,187992,0
2010-06-02,6.13,6.27,6.06,6.27,100974,0
2010-06-03,6.23,6.46,6.23,6.34,88461,0
2010-06-04,6.15,6.43,6.15,6.29,175342,0
2010-06-07,6.3,6.32,5.84,5.84,198054,0
2010-06-08,5.92,6.38,5.59,5.82,185171,0
2010-06-09,5.89,6.07,5.85,5.86,83519,0
2010-06-10,5.9,6.06,5.82,5.95,71746,0
2010-06-11,5.9,6.32,5.9,6.29,107819,0
2010-06-14,6.32,6.4,6.14,6.18,126341,0
2010-06-15,6.2,6.48,6.11,6.45,177632,0
2010-06-16,6.35,6.59,6.31,6.46,86585,0
2010-06-17,6.54,6.85,6.46,6.78,103704,0
2010-06-18,6.88,6.88,6.61,6.69,228040,0
2010-06-21,6.74,6.99,6.5,6.62,373412,0
2010-06-22,6.67,6.74,6.36,6.39,59783,0
2010-06-23,6.42,6.43,6.22,6.23,76995,0
2010-06-24,6.45,6.47,5.98,6.06,137592,0
2010-06-25,6.18,6.33,6.02,6.13,89790,0
2010-06-28,6.17,6.2,6.05,6.1,210257,0
2010-06-29,6.05,6.13,5.87,6.03,174876,0
2010-06-30,6.05,6.13,5.93,5.94,144487,0
2010-07-01,5.99,6.19,5.8,6.11,155787,0
2010-07-02,6.1,6.42,6.09,6.26,107626,0
2010-07-06,6.3,6.36,5.97,6.01,189301,0
2010-07-07,5.99,6.29,5.99,6.28,297982,0
2010-07-08,6.36,6.38,6.17,6.3,67354,0
2010-07-09,6.34,6.48,6.13,6.37,92219,0
2010-07-12,6.39,6.44,6.28,6.4,49944,0
2010-07-13,6.4,7.02,6.4,6.92,504053,0
2010-07-14,6.99,7.2,6.9,7,341972,0
2010-07-15,7.06,7.19,6.69,6.93,111710,0
2010-07-16,6.78,6.97,6.61,6.71,90922,0
2010-07-19,6.75,6.88,6.5,6.74,115739,0
2010-07-20,6.53,6.89,6.46,6.89,90647,0
2010-07-21,6.99,7.08,6.67,6.87,187275,0
2010-07-22,7.02,7.14,6.65,7.11,144832,0
2010-07-23,7.16,7.45,7.1,7.27,315587,0
2010-07-26,7.26,7.49,7.26,7.48,93005,0
2010-07-27,7.49,7.49,7.24,7.35,85901,0
2010-07-28,7.28,7.3,7.06,7.29,87978,0
2010-07-29,7.46,7.46,6.87,7.07,245136,0
2010-07-30,6.92,7.27,6.92,7.09,156762,0
2010-08-02,7.15,7.3,7.13,7.15,159509,0
2010-08-03,7.25,7.47,7.14,7.46,355541,0
2010-08-04,7.77,7.9,6.32,7.05,1335532,0
2010-08-05,7.12,7.19,6.95,6.98,249243,0
2010-08-06,7.13,7.2,7,7.13,189193,0
2010-08-09,7.28,7.5,7.22,7.46,465906,0
2010-08-10,7.43,7.5,7.07,7.19,164757,0
2010-08-11,7.11,7.13,6.65,7.03,374515,0
2010-08-12,6.85,7.11,6.77,6.93,228609,0
2010-08-13,6.84,6.98,6.7,6.72,228646,0
2010-08-16,6.77,6.78,6.57,6.72,203994,0
2010-08-17,6.88,6.88,6.63,6.66,160525,0
2010-08-18,6.6,6.74,6.54,6.68,82466,0
2010-08-19,6.68,6.75,6.55,6.59,121908,0
2010-08-20,6.53,6.7,6.5,6.55,189158,0
2010-08-23,6.63,6.75,6.35,6.44,172212,0
2010-08-24,6.35,6.38,6.13,6.27,88737,0
2010-08-25,6.27,6.48,6.15,6.3,120497,0
2010-08-26,6.29,6.31,6.03,6.06,159917,0
2010-08-27,6.06,6.37,5.93,6.2,226061,0
2010-08-30,6.14,6.3,6.02,6.04,93668,0
2010-08-31,6.01,6.12,5.83,5.91,191718,0
2010-09-01,5.98,6.05,5.93,6.03,355763,0
2010-09-02,6.03,6.1,5.92,6.02,241872,0
2010-09-03,6.07,6.29,6.06,6.26,99845,0
2010-09-07,6.17,6.21,5.98,6.05,127837,0
2010-09-08,6.05,6.15,5.99,6.01,106581,0
2010-09-09,6.07,6.09,5.6,5.7,791890,0
2010-09-10,5.66,5.85,5.41,5.72,709292,0
2010-09-13,5.79,5.94,5.78,5.92,134397,0
2010-09-14,5.94,6.02,5.75,5.87,85365,0
2010-09-15,5.87,6,5.74,5.81,62048,0
2010-09-16,5.76,5.88,5.59,5.6,115489,0
2010-09-17,5.6,5.84,5.49,5.62,140029,0
2010-09-20,5.65,5.85,5.55,5.81,181606,0
2010-09-21,6.07,6.07,5.69,5.73,248002,0
2010-09-22,5.66,5.89,5.59,5.86,317660,0
2010-09-23,5.78,6.04,5.75,5.9,604268,0
2010-09-24,5.9,6.11,5.78,6.01,520942,0
2010-09-27,5.97,5.97,5.69,5.74,355288,0
2010-09-28,5.7,6,5.5,5.95,579374,0
2010-09-29,5.95,6.25,5.89,6.2,616307,0
2010-09-30,6.22,6.27,6.01,6.11,297026,0
2010-10-01,6.12,6.29,6.04,6.24,524476,0
2010-10-04,6.14,6.25,6.13,6.19,166610,0
2010-10-05,6.24,6.32,6.2,6.22,264521,0
2010-10-06,6.22,6.29,6.01,6.13,244580,0
2010-10-07,6.21,6.26,6.06,6.17,141023,0
2010-10-08,6.15,6.2,5.97,6.11,231307,0
2010-10-11,6.08,6.15,5.95,6.02,105660,0
2010-10-12,5.96,6.16,5.8,6.15,169978,0
2010-10-13,6.15,6.27,6.14,6.19,210585,0
2010-10-14,6.15,6.34,6.04,6.2,187924,0
2010-10-15,6.29,6.29,6.11,6.2,197310,0
2010-10-18,6.13,6.21,6.04,6.17,119067,0
2010-10-19,6.08,6.16,5.95,5.97,149325,0
2010-10-20,6.02,6.08,5.94,6.05,99114,0
2010-10-21,6.01,6.06,5.88,6.05,101726,0
2010-10-22,6.06,6.11,5.77,6.01,74306,0
2010-10-25,6.05,6.17,6.02,6.04,130556,0
2010-10-26,6,6.25,6,6.2,148731,0
2010-10-27,6.18,6.27,6.13,6.26,80686,0
2010-10-28,6.27,6.27,6.07,6.15,65028,0
2010-10-29,6.1,6.38,6,6.25,83077,0
2010-11-01,6.25,6.27,6.13,6.14,67533,0
2010-11-02,6.17,6.21,5.98,6.08,181143,0
2010-11-03,5.9,6.27,5.75,6.23,505251,0
2010-11-04,6.25,6.34,6.19,6.32,242974,0
2010-11-05,6.3,6.45,6.24,6.36,194461,0
2010-11-08,6.34,6.67,6.34,6.51,123968,0
2010-11-09,6.5,6.68,6.3,6.38,104914,0
2010-11-10,6.36,6.36,6.1,6.25,115176,0
2010-11-11,6.17,6.29,6.13,6.14,96017,0
2010-11-12,6.13,6.27,6.1,6.16,217743,0
2010-11-15,6.14,6.19,6.11,6.13,125568,0
2010-11-16,6.08,6.19,5.91,5.98,221742,0
2010-11-17,5.99,6.07,5.72,5.87,108377,0
2010-11-18,5.97,5.98,5.86,5.93,104014,0
2010-11-19,5.95,6.11,5.9,6.08,37408,0
2010-11-22,6.07,6.2,6.03,6.2,76677,0
2010-11-23,6.17,6.17,6.03,6.12,64582,0
2010-11-24,6.16,6.26,6.13,6.23,158667,0
2010-11-26,6.22,6.24,6.13,6.22,69420,0
2010-11-29,6.17,6.22,6.1,6.18,45031,0
2010-11-30,6.18,6.26,6.11,6.2,76867,0
2010-12-01,6.26,6.29,6.11,6.15,58374,0
2010-12-02,6.17,6.27,6.1,6.26,97421,0
2010-12-03,6.24,6.28,6.16,6.25,40378,0
2010-12-06,6.25,6.28,6.15,6.19,36830,0
2010-12-07,6.25,6.3,6.15,6.25,64365,0
2010-12-08,6.22,6.28,6.2,6.23,74947,0
2010-12-09,6.24,6.31,6.14,6.15,70142,0
2010-12-10,6.19,6.25,6.13,6.18,76285,0
2010-12-13,6.18,6.22,6.04,6.05,71871,0
2010-12-14,6.19,6.19,5.82,5.84,295064,0
2010-12-15,5.8,5.88,5.6,5.63,623106,0
2010-12-16,5.6,5.7,5.5,5.68,366268,0
2010-12-17,5.72,5.88,5.7,5.79,330133,0
2010-12-20,5.83,5.84,5.61,5.81,419962,0
2010-12-21,5.84,5.93,5.77,5.83,308720,0
2010-12-22,5.81,5.94,5.7,5.94,168865,0
2010-12-23,5.91,6.05,5.91,6.01,169277,0
2010-12-27,6.02,6.12,5.99,6.11,77643,0
2010-12-28,6.15,6.15,6.05,6.11,74193,0
2010-12-29,6.1,6.18,6.1,6.14,97402,0
2010-12-30,6.11,6.14,6.04,6.06,28262,0
2010-12-31,6.06,6.19,5.99,6.18,56401,0
2011-01-03,6.17,6.2,6.11,6.15,74910,0
2011-01-04,6.18,6.22,6.15,6.18,186459,0
2011-01-05,6.14,6.29,6.14,6.29,127856,0
2011-01-06,6.27,6.36,6.2,6.32,76012,0
2011-01-07,6.28,6.35,6.22,6.35,64934,0
2011-01-10,6.32,6.45,6.25,6.44,70772,0
2011-01-11,6.45,6.45,6.35,6.39,34292,0
2011-01-12,6.41,6.54,6.37,6.39,139752,0
2011-01-13,6.4,6.44,6.38,6.41,85403,0
2011-01-14,6.37,6.48,6.37,6.45,110195,0
2011-01-18,6.45,6.45,6.3,6.4,82668,0
2011-01-19,6.38,6.4,6.24,6.3,58151,0
2011-01-20,6.26,6.26,6.11,6.2,215844,0
2011-01-21,6.2,6.25,6.15,6.17,40108,0
2011-01-24,6.29,6.4,6.17,6.3,80078,0
2011-01-25,6.35,6.79,6.34,6.73,488194,0
2011-01-26,6.36,6.91,6.36,6.74,318052,0
2011-01-27,6.78,6.95,6.54,6.88,292634,0
2011-01-28,6.95,6.95,6.41,6.6,416139,0
2011-01-31,6.58,6.68,6.5,6.6,46369,0
2011-02-01,6.64,6.78,6.61,6.76,570387,0
2011-02-02,6.76,7.01,6.6,6.92,207606,0
2011-02-03,6.93,7.04,6.75,6.85,112526,0
2011-02-04,7.49,7.5,7.16,7.37,728583,0
2011-02-07,7.5,7.64,7.42,7.44,342224,0
2011-02-08,7.45,7.54,7.41,7.48,150507,0
2011-02-09,7.5,7.81,7.5,7.77,410616,0
2011-02-10,7.8,7.9,7.61,7.65,304495,0
2011-02-11,7.85,7.9,7.69,7.8,292159,0
2011-02-14,8,8.51,8,8.45,992833,0
2011-02-15,8.47,8.48,8.22,8.33,539614,0
2011-02-16,8.45,8.6,8.26,8.48,500603,0
2011-02-18,9.05,9.1,8.67,8.73,802603,0
2011-02-22,8.33,8.65,8.28,8.3,569386,0
2011-02-23,8.32,8.46,8.01,8.41,542239,0
2011-02-24,8.41,8.44,8.1,8.16,333145,0
2011-02-25,8.22,8.3,8.12,8.2,204721,0
2011-02-28,8.25,8.36,8.1,8.18,179691,0
2011-03-01,8.18,8.18,7.98,8.05,289401,0
2011-03-02,8,8.15,7.95,8.08,222545,0
2011-03-03,8.25,8.28,8.03,8.25,369380,0
2011-03-04,8.28,8.38,8.17,8.26,116547,0
2011-03-07,8.31,8.38,8.07,8.17,216947,0
2011-03-08,8.12,8.31,8,8.19,171356,0
2011-03-09,8.15,8.15,7.95,7.97,251010,0
2011-03-10,7.88,7.88,7.5,7.65,401817,0
2011-03-11,7.5,7.62,7.38,7.5,376700,0
2011-03-14,7.42,7.52,7.25,7.41,184884,0
2011-03-15,7.03,7.33,6.97,7.25,309543,0
2011-03-16,7.1,7.24,6.95,7.11,292132,0
2011-03-17,7.3,7.3,7,7.2,238942,0
2011-03-18,7.2,7.37,7.04,7.37,454890,0
2011-03-21,7.59,7.87,7.56,7.78,244399,0
2011-03-22,7.83,7.83,7.59,7.62,164837,0
2011-03-23,7.72,7.77,7.62,7.77,138922,0
2011-03-24,7.8,7.87,7.6,7.62,229494,0
2011-03-25,7.68,7.82,7.61,7.62,152401,0
2011-03-28,7.6,7.8,7.5,7.74,89366,0
2011-03-29,7.71,7.79,7.51,7.6,248756,0
2011-03-30,7.68,7.72,7.5,7.65,116943,0
2011-03-31,7.63,7.65,7.46,7.6,176162,0
2011-04-01,7.65,7.65,7.29,7.38,560023,0
2011-04-04,7.32,7.38,7.09,7.2,121837,0
2011-04-05,7.21,7.37,7.08,7.25,294031,0
2011-04-06,7.2,7.29,7.2,7.27,139984,0
2011-04-07,7.22,7.31,7.1,7.14,153983,0
2011-04-08,7.1,7.2,7.1,7.13,119610,0
2011-04-11,7.11,7.18,7.01,7.05,58705,0
2011-04-12,7,7,6.67,6.82,284449,0
2011-04-13,6.85,7.05,6.76,6.96,88327,0
2011-04-14,6.92,6.93,6.7,6.85,148269,0
2011-04-15,6.75,6.92,6.75,6.89,87564,0
2011-04-18,6.81,6.86,6.75,6.8,45223,0
2011-04-19,6.75,6.85,6.75,6.8,48932,0
2011-04-20,6.86,7.21,6.82,7.18,193061,0
2011-04-21,7.08,7.23,7.02,7.23,146618,0
2011-04-25,7.17,7.25,7.12,7.12,45837,0
2011-04-26,7.25,7.56,7.24,7.47,287228,0
2011-04-27,7.5,7.56,7.45,7.45,94935,0
2011-04-28,7.42,7.44,7.21,7.23,89095,0
2011-04-29,7.21,7.37,7.14,7.31,114609,0
2011-05-02,7.36,7.43,7.2,7.29,105812,0
2011-05-03,7.25,7.34,7.19,7.3,146807,0
2011-05-04,7.48,7.7,6.6,7,850378,0
2011-05-05,6.98,7.19,6.85,7.04,203936,0
2011-05-06,6.97,7.06,6.9,7,156972,0
2011-05-09,7,7.07,6.85,6.97,124513,0
2011-05-10,6.97,7.06,6.93,7.06,77090,0
2011-05-11,7.01,7.1,7,7.04,54756,0
2011-05-12,6.98,7.12,6.97,6.99,109392,0
2011-05-13,7.02,7.07,6.89,6.93,69332,0
2011-05-16,6.89,6.94,6.79,6.8,86819,0
2011-05-17,6.8,6.81,6.66,6.74,99680,0
2011-05-18,6.8,6.92,6.61,6.71,94947,0
2011-05-19,6.69,6.8,6.52,6.75,75257,0
2011-05-20,6.75,6.79,6.71,6.76,32079,0
2011-05-23,6.77,6.77,6.65,6.68,85521,0
2011-05-24,6.73,6.77,6.68,6.73,56450,0
2011-05-25,6.77,6.91,6.71,6.82,106255,0
2011-05-26,6.79,6.87,6.68,6.83,70428,0
2011-05-27,6.85,6.99,6.83,6.97,103043,0
2011-05-31,7,7.15,7,7.07,116067,0
2011-06-01,7.05,7.07,6.93,6.93,70097,0
2011-06-02,6.92,6.95,6.81,6.91,54093,0
2011-06-03,6.84,6.88,6.65,6.66,110713,0
2011-06-06,6.66,6.73,6.65,6.65,69190,0
2011-06-07,6.65,6.74,6.65,6.7,59515,0
2011-06-08,6.67,6.71,6.6,6.63,69078,0
2011-06-09,6.64,6.73,6.64,6.72,72562,0
2011-06-10,6.64,6.79,6.62,6.75,88075,0
2011-06-13,6.75,6.75,6.62,6.68,101387,0
2011-06-14,6.67,6.85,6.61,6.78,263822,0
2011-06-15,6.64,6.88,6.6,6.79,111299,0
2011-06-16,6.69,6.83,6.36,6.43,147207,0
2011-06-17,6.43,6.43,6.05,6.09,605609,0
2011-06-20,6.07,6.25,5.94,6.05,119957,0
2011-06-21,6.1,6.45,6.05,6.34,100270,0
2011-06-22,6.29,6.49,6.13,6.4,149392,0
2011-06-23,6.29,6.37,6.2,6.35,30873,0
2011-06-24,6.32,6.42,6.27,6.29,30851,0
2011-06-27,6.29,6.32,6.13,6.17,36561,0
2011-06-28,6.17,6.28,6.03,6.2,57076,0
2011-06-29,6.24,6.59,6.1,6.47,342525,0
2011-06-30,6.54,6.67,6.48,6.5,156194,0
2011-07-01,6.52,6.62,6.33,6.36,62639,0
2011-07-05,6.36,6.43,6.3,6.3,32177,0
2011-07-06,6.28,6.31,6.2,6.31,13855,0
2011-07-07,6.32,6.4,6.32,6.39,29394,0
2011-07-08,6.29,6.34,6.19,6.29,27725,0
2011-07-11,6.26,6.29,6.15,6.16,32353,0
2011-07-12,6.15,6.15,5.86,6.01,78601,0
2011-07-13,6.01,6.01,5.86,5.93,63913,0
2011-07-14,5.93,5.99,5.76,5.78,85831,0
2011-07-15,5.78,5.83,5.78,5.79,56914,0
2011-07-18,5.81,5.81,5.56,5.61,108234,0
2011-07-19,5.61,5.86,5.61,5.75,155530,0
2011-07-20,5.79,5.98,5.75,5.9,95706,0
2011-07-21,5.91,5.97,5.74,5.79,58490,0
2011-07-22,5.82,5.87,5.7,5.84,27841,0
2011-07-25,5.86,5.86,5.69,5.77,49852,0
2011-07-26,5.69,5.8,5.66,5.77,31299,0
2011-07-27,5.73,5.75,5.44,5.47,347939,0
2011-07-28,5.45,5.5,5.14,5.17,255509,0
2011-07-29,5.15,5.2,4.96,5.08,530277,0
2011-08-01,5.18,5.29,4.94,4.95,352596,0
2011-08-02,4.94,5,4.85,4.93,460578,0
2011-08-03,4.87,5.38,4.77,5.17,417033,0
2011-08-04,5.15,5.15,4.65,4.69,351327,0
2011-08-05,4.7,5.01,4.45,4.87,425138,0
2011-08-08,4.63,4.76,4.46,4.48,328194,0
2011-08-09,4.54,4.78,4.3,4.7,267509,0
2011-08-10,4.67,4.79,4.56,4.75,80487,0
2011-08-11,4.77,5.03,4.71,4.95,60960,0
2011-08-12,4.99,5.09,4.89,4.94,118113,0
2011-08-15,4.92,5.03,4.92,4.96,49694,0
2011-08-16,4.94,5,4.85,4.9,63541,0
2011-08-17,4.86,4.93,4.75,4.85,39193,0
2011-08-18,4.67,4.75,4.53,4.56,131184,0
2011-08-19,4.5,4.64,4.49,4.51,99444,0
2011-08-22,4.6,4.61,4.5,4.53,127447,0
2011-08-23,4.56,4.7,4.54,4.65,111528,0
2011-08-24,4.65,4.7,4.57,4.66,20461,0
2011-08-25,4.66,4.71,4.54,4.62,24529,0
2011-08-26,4.64,4.67,4.53,4.62,24575,0
2011-08-29,4.69,4.81,4.66,4.69,86002,0
2011-08-30,4.69,4.74,4.56,4.71,37972,0
2011-08-31,4.75,4.91,4.6,4.63,168611,0
2011-09-01,4.62,4.78,4.62,4.73,80364,0
2011-09-02,4.63,4.78,4.63,4.74,54925,0
2011-09-06,4.65,4.72,4.65,4.68,58987,0
2011-09-07,4.68,4.8,4.68,4.75,83258,0
2011-09-08,4.75,4.99,4.71,4.81,79242,0
2011-09-09,4.82,4.88,4.72,4.74,274026,0
2011-09-12,4.69,4.83,4.67,4.73,112665,0
2011-09-13,4.74,4.8,4.7,4.8,80189,0
2011-09-14,4.8,4.92,4.8,4.87,52108,0
2011-09-15,4.88,4.9,4.75,4.81,60752,0
2011-09-16,4.82,4.83,4.72,4.72,32085,0
2011-09-19,4.72,4.78,4.66,4.75,26536,0
2011-09-20,4.75,4.75,4.65,4.65,38858,0
2011-09-21,4.65,4.65,4.42,4.46,112020,0
2011-09-22,4.41,4.44,4.3,4.35,41192,0
2011-09-23,4.31,4.35,4.3,4.33,34563,0
2011-09-26,4.37,4.37,4.2,4.27,76428,0
2011-09-27,4.29,4.37,4.17,4.24,376408,0
2011-09-28,4.24,4.28,4.2,4.22,30860,0
2011-09-29,4.26,4.3,4.18,4.19,76141,0
2011-09-30,4.11,4.21,4.07,4.17,25950,0
2011-10-03,4.13,4.2,4.01,4.05,160981,0
2011-10-04,4.05,4.05,3.86,4.02,151758,0
2011-10-05,3.93,4.18,3.93,4.11,24996,0
2011-10-06,4.15,4.15,4.03,4.06,31357,0
2011-10-07,4.04,4.05,3.89,3.96,71144,0
2011-10-10,3.96,4.32,3.9,3.98,149226,0
2011-10-11,3.97,4.2,3.9,4.15,1578882,0
2011-10-12,4.15,4.29,4,4.24,801923,0
2011-10-13,4.22,4.4,4.22,4.38,69521,0
2011-10-14,4.44,4.44,4.31,4.36,35432,0
2011-10-17,4.37,4.39,4.17,4.19,61195,0
2011-10-18,4.18,4.23,4.08,4.19,71049,0
2011-10-19,4.21,4.21,4.04,4.09,278545,0
2011-10-20,4.05,4.06,3.84,4.03,211809,0
2011-10-21,4.07,4.17,4,4.07,73452,0
2011-10-24,4.11,4.18,4.08,4.11,55466,0
2011-10-25,4.11,4.14,4,4.05,140881,0
2011-10-26,4.05,4.1,4.02,4.07,118629,0
2011-10-27,4.12,4.17,4.07,4.1,185552,0
2011-10-28,4.1,4.1,4.05,4.1,170224,0
2011-10-31,4.1,4.1,4.06,4.1,33995,0
2011-11-01,3.99,4.03,3.95,3.99,149305,0
2011-11-02,3.96,4.46,3.96,4.42,610122,0
2011-11-03,4.45,4.74,4.42,4.64,476283,0
2011-11-04,4.64,4.79,4.6,4.76,292314,0
2011-11-07,4.73,4.74,4.55,4.7,50655,0
2011-11-08,4.7,4.7,4.45,4.55,100252,0
2011-11-09,4.46,4.63,4.33,4.5,93221,0
2011-11-10,4.52,4.52,4.35,4.41,168190,0
2011-11-11,4.42,4.76,4.42,4.72,155326,0
2011-11-14,4.74,4.74,4.55,4.65,86713,0
2011-11-15,4.63,4.72,4.59,4.67,64320,0
2011-11-16,4.61,4.75,4.55,4.6,147320,0
2011-11-17,4.59,4.63,4.44,4.52,55872,0
2011-11-18,4.51,4.63,4.5,4.54,118634,0
2011-11-21,4.48,4.49,4.28,4.32,160241,0
2011-11-22,4.48,4.48,4.33,4.41,67708,0
2011-11-23,4.38,4.39,4.25,4.26,114646,0
2011-11-25,4.25,4.27,4.14,4.15,21700,0
2011-11-28,4.26,4.46,4.26,4.41,75810,0
2011-11-29,4.45,4.49,4.36,4.42,45377,0
2011-11-30,4.45,4.49,4.43,4.47,58683,0
2011-12-01,4.46,4.59,4.46,4.5,50370,0
2011-12-02,4.51,4.53,4.4,4.42,73815,0
2011-12-05,4.43,4.67,4.42,4.45,308464,0
2011-12-06,4.44,4.5,4.37,4.42,82362,0
2011-12-07,4.39,4.45,4.31,4.4,70409,0
2011-12-08,4.38,4.4,4.24,4.3,84904,0
2011-12-09,4.3,4.38,4.28,4.36,79155,0
2011-12-12,4.37,4.37,4.27,4.34,117900,0
2011-12-13,4.38,4.39,4.15,4.19,83005,0
2011-12-14,4.25,4.28,3.95,3.97,236517,0
2011-12-15,4,4.03,3.97,4,143505,0
2011-12-16,4.01,4.16,4.01,4.1,517246,0
2011-12-19,4.13,4.13,3.97,4.03,213243,0
2011-12-20,4.06,4.12,4.02,4.07,312159,0
2011-12-21,4.05,4.05,3.96,3.99,257797,0
2011-12-22,4.01,4.05,3.99,3.99,239809,0
2011-12-23,4.02,4.05,3.97,4,279536,0
2011-12-27,3.94,4.02,3.94,4,192639,0
2011-12-28,3.98,4,3.91,3.96,130456,0
2011-12-29,3.98,3.99,3.94,3.98,338410,0
2011-12-30,3.96,4.01,3.94,3.99,341973,0
2012-01-03,4.08,4.09,4.01,4.03,251992,0
2012-01-04,4.01,4.33,3.99,4.3,497458,0
2012-01-05,4.32,4.47,4.31,4.45,97068,0
2012-01-06,4.48,4.5,4.39,4.49,55071,0
2012-01-09,4.49,4.54,4.46,4.46,100400,0
2012-01-10,4.46,4.54,4.42,4.51,152294,0
2012-01-11,4.46,4.63,4.45,4.59,35400,0
2012-01-12,4.61,4.65,4.48,4.48,63118,0
2012-01-13,4.45,4.47,4.37,4.43,66061,0
2012-01-17,4.49,4.49,4.36,4.39,71039,0
2012-01-18,4.43,4.68,4.36,4.67,428607,0
2012-01-19,4.72,4.77,4.7,4.7,98014,0
2012-01-20,4.7,4.8,4.64,4.76,89630,0
2012-01-23,4.77,4.78,4.63,4.69,153914,0
2012-01-24,4.66,4.74,4.64,4.7,79501,0
2012-01-25,4.72,4.72,4.6,4.62,83801,0
2012-01-26,4.62,4.67,4.53,4.6,84539,0
2012-01-27,4.53,4.7,4.48,4.7,77337,0
2012-01-30,4.68,4.77,4.62,4.68,69940,0
2012-01-31,4.55,4.83,4.55,4.74,65403,0
2012-02-01,4.47,4.92,4.42,4.83,145888,0
2012-02-02,4.8,5.05,4.8,4.99,110377,0
2012-02-03,5.01,5.15,4.96,5.14,136735,0
2012-02-06,5.06,5.17,4.96,5.11,89695,0
2012-02-07,5.09,5.13,4.96,5,148339,0
2012-02-08,4.98,5.05,4.94,5.04,59954,0
2012-02-09,5.04,5.11,5,5.1,52648,0
2012-02-10,5.1,5.16,5.05,5.1,137802,0
2012-02-13,5.14,5.2,5.07,5.12,161363,0
2012-02-14,5.05,5.23,5.04,5.2,62453,0
2012-02-15,5.21,5.29,5.21,5.23,47780,0
2012-02-16,5.18,5.37,5.17,5.35,146091,0
2012-02-17,5.36,5.49,5.35,5.37,182245,0
2012-02-21,5.37,5.49,5.36,5.45,122790,0
2012-02-22,5.36,5.45,5.13,5.14,238033,0
2012-02-23,5.11,5.22,5.08,5.11,85392,0
2012-02-24,5.08,5.28,5.08,5.2,61714,0
2012-02-27,5.2,5.28,5.2,5.2,40697,0
2012-02-28,5.2,5.29,5.2,5.25,40865,0
2012-02-29,5.2,5.29,5.17,5.2,37989,0
2012-03-01,5.24,5.29,5.19,5.2,61178,0
2012-03-02,5.23,5.55,5.23,5.34,426222,0
2012-03-05,5.3,5.3,5.06,5.07,424251,0
2012-03-06,5.11,5.31,5,5.21,107054,0
2012-03-07,5.27,5.47,5.23,5.47,60300,0
2012-03-08,5.42,5.42,5.32,5.41,132028,0
2012-03-09,5.38,5.42,5.29,5.34,45163,0
2012-03-12,5.31,5.42,5.21,5.35,104151,0
2012-03-13,5.42,5.45,5.31,5.4,102104,0
2012-03-14,5.4,5.5,5.33,5.35,196708,0
2012-03-15,5.33,5.43,5.29,5.38,46103,0
2012-03-16,5.39,5.39,5.25,5.28,31503,0
2012-03-19,5.26,5.45,5.26,5.4,72017,0
2012-03-20,5.35,5.42,5.35,5.41,67005,0
2012-03-21,5.34,5.43,5.34,5.36,34767,0
2012-03-22,5.38,5.45,5.33,5.43,31964,0
2012-03-23,5.39,5.4,5.33,5.33,39258,0
2012-03-26,5.36,5.85,5.36,5.64,390866,0
2012-03-27,5.65,5.71,5.59,5.61,74189,0
2012-03-28,5.54,5.68,5.34,5.65,113695,0
2012-03-29,5.65,5.67,5.5,5.64,35390,0
2012-03-30,5.45,5.64,5.45,5.61,83097,0
2012-04-02,5.43,5.59,5.43,5.5,30229,0
2012-04-03,5.46,5.54,5.46,5.48,33986,0
2012-04-04,5.46,5.53,5.3,5.5,56919,0
2012-04-05,5.41,5.46,5.3,5.4,153559,0
2012-04-09,5.35,5.4,5.32,5.38,38278,0
2012-04-10,5.39,5.45,5.35,5.43,48063,0
2012-04-11,5.5,5.69,5.34,5.41,309768,0
2012-04-12,5.41,5.55,5.36,5.51,80081,0
2012-04-13,5.47,5.48,5.32,5.46,15484,0
2012-04-16,5.48,5.49,5.32,5.42,79812,0
2012-04-17,5.43,5.49,5.38,5.4,43143,0
2012-04-18,5.4,5.49,5.38,5.44,27843,0
2012-04-19,5.4,5.5,5.3,5.37,124576,0
2012-04-20,5.35,5.44,5.21,5.25,81583,0
2012-04-23,5.25,5.26,5.03,5.12,60496,0
2012-04-24,5.15,5.19,5.05,5.06,23243,0
2012-04-25,5.12,5.3,5.07,5.29,211508,0
2012-04-26,5.33,5.44,5.29,5.29,19373,0
2012-04-27,5.29,5.36,5.19,5.29,111733,0
2012-04-30,5.24,5.47,5.24,5.37,183785,0
2012-05-01,5.33,5.45,5.33,5.36,54528,0
2012-05-02,5.3,5.41,5.2,5.3,216029,0
2012-05-03,5.3,5.38,5.15,5.21,37298,0
2012-05-04,5.17,5.29,5.15,5.2,292054,0
2012-05-07,5.19,5.24,5.11,5.2,305889,0
2012-05-08,5.12,5.29,5.11,5.24,26201,0
2012-05-09,5.16,5.23,5.12,5.18,58984,0
2012-05-10,5.23,5.23,5.08,5.2,71013,0
2012-05-11,5.15,5.24,5.12,5.17,54631,0
2012-05-14,5.02,5.19,4.99,5.13,121565,0
2012-05-15,4.82,5.06,4.8,4.97,154889,0
2012-05-16,4.74,4.99,4.7,4.89,145990,0
2012-05-17,4.74,4.82,4.7,4.72,79595,0
2012-05-18,4.73,4.9,4.35,4.86,213543,0
2012-05-21,4.87,4.87,4.76,4.81,24378,0
2012-05-22,4.8,4.87,4.78,4.82,43837,0
2012-05-23,4.76,4.84,4.75,4.79,77950,0
2012-05-24,4.74,4.8,4.55,4.63,94402,0
2012-05-25,4.62,4.67,4.46,4.51,62718,0
2012-05-29,4.39,4.61,4.39,4.49,110563,0
2012-05-30,4.47,4.47,4.32,4.41,136440,0
2012-05-31,4.52,4.52,4.27,4.36,313027,0
2012-06-01,4.33,4.45,4.3,4.4,92516,0
2012-06-04,4.36,4.43,4.29,4.37,114484,0
2012-06-05,4.37,4.46,4.3,4.35,80368,0
2012-06-06,4.39,4.49,4.37,4.43,123199,0
2012-06-07,4.55,4.55,4.39,4.41,26900,0
2012-06-08,4.39,4.48,4.39,4.42,17276,0
2012-06-11,4.46,4.46,4.31,4.32,15492,0
2012-06-12,4.3,4.39,4.16,4.35,197896,0
2012-06-13,4.36,4.37,4.2,4.22,104349,0
2012-06-14,4.2,4.39,4.17,4.36,52360,0
2012-06-15,4.34,4.43,4.34,4.35,91402,0
2012-06-18,4.32,4.41,4.25,4.33,14447,0
2012-06-19,4.34,4.41,4.23,4.26,26142,0
2012-06-20,4.27,4.37,4.25,4.33,25400,0
2012-06-21,4.35,4.44,4.27,4.37,42882,0
2012-06-22,4.35,4.43,4.27,4.38,20514,0
2012-06-25,4.37,4.37,4.12,4.23,102667,0
2012-06-26,4.24,4.33,4.2,4.32,25784,0
2012-06-27,4.34,4.4,4.3,4.4,20500,0
2012-06-28,4.31,4.38,4.31,4.35,15797,0
2012-06-29,4.39,4.54,4.3,4.41,84447,0
2012-07-02,4.24,4.38,4.18,4.33,49774,0
2012-07-03,4.34,4.4,4.22,4.27,17500,0
2012-07-05,4.25,4.4,4.24,4.4,21085,0
2012-07-06,4.4,4.4,4.26,4.28,25693,0
2012-07-09,4.25,4.39,4.21,4.36,18226,0
2012-07-10,4.33,4.35,4.18,4.22,68046,0
2012-07-11,4.24,4.3,4.15,4.17,361100,0
2012-07-12,4.16,4.16,4.07,4.12,56356,0
2012-07-13,4.09,4.15,3.98,4.02,90660,0
2012-07-16,4.05,4.05,3.98,4,18800,0
2012-07-17,3.98,4.03,3.91,3.93,39500,0
2012-07-18,3.93,3.99,3.86,3.94,66197,0
2012-07-19,3.98,3.98,3.83,3.9,434690,0
2012-07-20,3.91,3.94,3.83,3.87,97621,0
2012-07-23,3.8,3.9,3.71,3.86,79830,0
2012-07-24,3.86,3.88,3.82,3.84,10242,0
2012-07-25,3.81,3.89,3.81,3.84,72003,0
2012-07-26,3.9,3.9,3.82,3.85,64103,0
2012-07-27,3.83,3.93,3.8,3.87,45307,0
2012-07-30,3.9,3.9,3.86,3.88,15294,0
2012-07-31,3.9,3.95,3.8,3.88,97904,0
2012-08-01,3.75,3.85,3.61,3.65,471822,0
2012-08-02,3.56,3.79,3.56,3.67,263908,0
2012-08-03,3.7,3.76,3.62,3.75,394249,0
2012-08-06,3.73,3.88,3.73,3.87,103942,0
2012-08-07,3.86,3.96,3.85,3.91,77036,0
2012-08-08,3.9,4.04,3.9,4.01,240627,0
2012-08-09,3.96,4.01,3.95,3.99,162130,0
2012-08-10,3.96,4.05,3.96,4.01,641623,0
2012-08-13,4.01,4.05,3.94,3.94,55295,0
2012-08-14,3.92,4.01,3.85,3.92,70245,0
2012-08-15,3.91,3.92,3.8,3.83,95511,0
2012-08-16,3.79,3.86,3.7345,3.76,177326,0
2012-08-17,3.73,3.76,3.68,3.71,224267,0
2012-08-20,3.7,3.73,3.65,3.67,81412,0
2012-08-21,3.68,3.71,3.56,3.6,83626,0
2012-08-22,3.56,3.6,3.51,3.57,457330,0
2012-08-23,3.55,3.57,3.51,3.55,66550,0
2012-08-24,3.53,3.57,3.47,3.56,240579,0
2012-08-27,3.56,3.5825,3.5201,3.55,99595,0
2012-08-28,3.57,3.68,3.5,3.55,168514,0
2012-08-29,3.56,3.68,3.52,3.58,20786,0
2012-08-30,3.56,3.56,3.5,3.52,85591,0
2012-08-31,3.56,3.56,3.5,3.55,52414,0
2012-09-04,3.55,3.57,3.51,3.52,179194,0
2012-09-05,3.5265,3.5599,3.48,3.55,207116,0
2012-09-06,3.54,3.62,3.51,3.62,236410,0
2012-09-07,3.56,3.82,3.53,3.7,142476,0
2012-09-10,3.71,3.72,3.59,3.69,248545,0
2012-09-11,3.69,3.78,3.63,3.67,135683,0
2012-09-12,3.65,3.82,3.65,3.8,34463,0
2012-09-13,3.79,3.88,3.75,3.78,41900,0
2012-09-14,3.8,3.99,3.8,3.93,179099,0
2012-09-17,3.96,3.98,3.89,3.91,33400,0
2012-09-18,3.9,3.95,3.89,3.94,37073,0
2012-09-19,3.91,3.96,3.89,3.9,25183,0
2012-09-20,3.86,3.94,3.8,3.89,146266,0
2012-09-21,3.85,3.97,3.81,3.96,326737,0
2012-09-24,3.87,3.97,3.85,3.95,67480,0
2012-09-25,3.945,3.9742,3.85,3.91,157909,0
2012-09-26,3.93,3.93,3.75,3.76,66760,0
2012-09-27,3.78,3.82,3.7,3.75,29966,0
2012-09-28,3.72,3.75,3.7,3.74,13324,0
2012-10-01,3.82,3.85,3.74,3.84,57724,0
2012-10-02,3.85,3.889,3.82,3.83,50298,0
2012-10-03,3.83,3.86,3.78,3.78,74098,0
2012-10-04,3.64,3.7,3.46,3.54,230080,0
2012-10-05,3.51,3.51,3.2,3.22,277630,0
2012-10-08,3.23,3.45,3.19,3.44,171517,0
2012-10-09,3.4999,3.4999,3.3,3.3,37349,0
2012-10-10,3.34,3.34,3.25,3.27,35382,0
2012-10-11,3.26,3.35,3.2599,3.31,15000,0
2012-10-12,3.36,3.36,3.26,3.27,30587,0
2012-10-15,3.3,3.335,3.26,3.26,119571,0
2012-10-16,3.27,3.37,3.225,3.29,124380,0
2012-10-17,3.26,3.39,3.26,3.39,85760,0
2012-10-18,3.39,3.43,3.35,3.4,33062,0
2012-10-19,3.37,3.39,3.31,3.36,31396,0
2012-10-22,3.36,3.44,3.36,3.38,9242,0
2012-10-23,3.38,3.38,3.305,3.34,5800,0
2012-10-24,3.39,3.39,3.32,3.36,31814,0
2012-10-25,3.35,3.38,3.3,3.3,13794,0
2012-10-26,3.3,3.38,3.2,3.24,51083,0
2012-10-31,3.2,3.2,3,3.17,66355,0
2012-11-01,3.16,3.27,3.06,3.13,16944,0
2012-11-02,3.13,3.35,3.05,3.18,87452,0
2012-11-05,3.21,3.29,3.12,3.23,34687,0
2012-11-06,3.19,3.24,3.17,3.2,20279,0
2012-11-07,3.15,3.2,3.08,3.18,41459,0
2012-11-08,3.14,3.17,2.95,3.17,53982,0
2012-11-09,3.13,3.22,3.12,3.18,38621,0
2012-11-12,3.17,3.2,3.0901,3.15,257446,0
2012-11-13,3.11,3.17,3.11,3.14,84460,0
2012-11-14,3.06,3.21,3.05,3.14,37460,0
2012-11-15,3.11,3.17,3.05,3.1,79881,0
2012-11-16,3.05,3.23,3.03,3.18,36900,0
2012-11-19,3.15,3.23,3.1,3.19,73396,0
2012-11-20,3.13,3.23,3.09,3.13,30321,0
2012-11-21,3.13,3.15,3.07,3.13,31203,0
2012-11-23,3.11,3.18,3.11,3.16,3150,0
2012-11-26,3.05,3.16,3.05,3.09,40892,0
2012-11-27,3.11,3.15,2.96,2.98,87662,0
2012-11-28,3,3,2.9,2.97,56715,0
2012-11-29,3.02,3.06,2.93,3,55745,0
2012-11-30,2.9801,3.08,2.9801,3.05,26010,0
2012-12-03,3.02,3.12,3.01,3.1,19553,0
2012-12-04,3.06,3.1,2.99,3.07,28816,0
2012-12-05,2.99,3.04,2.97,2.98,31566,0
2012-12-06,2.96,3.1,2.95,2.95,177259,0
2012-12-07,2.98,3.07,2.92,3.05,81289,0
2012-12-10,2.99,3.06,2.99,3.04,226254,0
2012-12-11,3.06,3.085,3.01,3.02,42576,0
2012-12-12,3.04,3.05,2.98,3.01,40116,0
2012-12-13,3.03,3.03,2.95,2.95,23035,0
2012-12-14,2.95,3.02,2.9,2.9,63360,0
2012-12-17,2.9,3.03,2.9,2.96,27208,0
2012-12-18,2.94,3.0158,2.9102,2.98,33427,0
2012-12-19,3,3.09,3,3.04,44331,0
2012-12-20,3.01,3.1,2.98,3,69755,0
2012-12-21,2.94,3.25,2.94,3.24,54937,0
2012-12-24,2.9,3.13,2.9,3.1,36407,0
2012-12-26,3.12,3.12,2.96,2.99,42832,0
2012-12-27,2.95,3,2.91,2.92,69342,0
2012-12-28,2.87,3.0059,2.83,2.97,96080,0
2012-12-31,2.95,3.04,2.91,3,83155,0
2013-01-02,3.09,3.34,3,3.25,74869,0
2013-01-03,3.21,3.31,3.16,3.24,41673,0
2013-01-04,3.19,3.33,3.15,3.29,30383,0
2013-01-07,3.24,3.24,3.125,3.17,35055,0
2013-01-08,3.2,3.2,3.08,3.12,23240,0
2013-01-09,3.08,3.2,3.02,3.17,30101,0
2013-01-10,3.19,3.2982,3.0552,3.07,42487,0
2013-01-11,3.07,3.16,3,3.03,74611,0
2013-01-14,3.01,3.17,2.95,3.09,24059,0
2013-01-15,3.05,3.17,2.956,3.06,9984,0
2013-01-16,3.02,3.09,2.97,2.98,40154,0
2013-01-17,3.1,3.18,3.02,3.13,95093,0
2013-01-18,3.1,3.18,3.1,3.16,19411,0
2013-01-22,3.13,3.16,3.07,3.1,61982,0
2013-01-23,3.06,3.13,3.05,3.09,300343,0
2013-01-24,3.09,3.24,3.041,3.1,74252,0
2013-01-25,3.08,3.14,3.07,3.09,25925,0
2013-01-28,3.08,3.16,3.05,3.07,24987,0
2013-01-29,3.13,3.24,3.13,3.21,48492,0
2013-01-30,3.19,3.19,3.11,3.18,33366,0
2013-01-31,3.06,3.12,2.95,3.06,47609,0
2013-02-01,3.03,3.11,3,3.07,46458,0
2013-02-04,3.05,3.1,3.01,3.08,40284,0
2013-02-05,3.12,3.13,2.98,3.01,438762,0
2013-02-06,3,3.08,3,3.02,161702,0
2013-02-07,3.04,3.09,3.04,3.08,15997,0
2013-02-08,3.06,3.1,3.053,3.09,15796,0
2013-02-11,3.14,3.14,3.09,3.12,3094,0
2013-02-12,3.055,3.15,3.055,3.15,18939,0
2013-02-13,3.15,3.19,3.07,3.18,25953,0
2013-02-14,3.18,3.24,3.17,3.24,17367,0
2013-02-15,3.23,3.4,3.14,3.14,22561,0
2013-02-19,3.16,3.24,3.09,3.17,16120,0
2013-02-20,3.13,3.23,3.05,3.05,24826,0
2013-02-21,3.06,3.11,3.02,3.02,25125,0
2013-02-22,3.01,3.0798,3,3.01,13356,0
2013-02-25,3,3.24,3,3.03,24188,0
2013-02-26,3.05,3.1525,3.04,3.13,12397,0
2013-02-27,3.06,3.22,3.06,3.18,33985,0
2013-02-28,3.17,3.21,3.1,3.21,18457,0
2013-03-01,3.2,3.22,3.11,3.21,32449,0
2013-03-04,3.19,3.25,3.11,3.2,29508,0
2013-03-05,3.2,3.2,3.16,3.18,20480,0
2013-03-06,3.18,3.21,3.15,3.18,32590,0
2013-03-07,3.13,3.26,3.12,3.24,24771,0
2013-03-08,3.28,3.34,3.152,3.3,27219,0
2013-03-11,3.25,3.33,3.2,3.24,8375,0
2013-03-12,3.22,3.28,3.2,3.2,11190,0
2013-03-13,3.23,3.25,3.2,3.21,11400,0
2013-03-14,3.2001,3.204,3.11,3.16,11917,0
2013-03-15,3.11,3.21,3.05,3.15,139494,0
2013-03-18,3.11,3.24,3.09,3.2,14601,0
2013-03-19,3.2,3.22,3.11,3.14,67597,0
2013-03-20,3.15,3.2,3.062,3.09,55727,0
2013-03-21,3.07,3.25,3.07,3.14,316394,0
2013-03-22,3.12,3.19,3.1,3.15,25299,0
2013-03-25,3.18,3.2,3.05,3.09,19934,0
2013-03-26,3.08,3.18,3.06,3.12,14060,0
2013-03-27,3.16,3.171,3.06,3.09,23003,0
2013-03-28,3.1,3.15,3.056,3.1,22817,0
2013-04-01,3.1,3.2,3.05,3.16,23665,0
2013-04-02,3.09,3.2,3.07,3.16,13928,0
2013-04-03,3.17,3.23,3.16,3.18,29427,0
2013-04-04,3.21,3.261,3.13,3.17,16275,0
2013-04-05,3.165,3.165,3.165,3.165,5392,0
2013-04-08,3.2,3.22,3.13,3.18,23961,0
2013-04-09,3.17,3.25,3.17,3.21,21812,0
2013-04-10,3.21,3.3,3.21,3.26,79974,0
2013-04-11,3.1601,3.35,3.1601,3.22,19369,0
2013-04-12,3.24,3.26,3.12,3.21,25328,0
2013-04-15,3.2,3.3,3,3.21,57007,0
2013-04-16,3.17,3.24,3.12,3.2,54392,0
2013-04-17,3.2,3.25,3.18,3.2,84115,0
2013-04-18,3.15,3.24,3.06,3.15,16509,0
2013-04-19,3.072,3.2101,3.072,3.16,12047,0
2013-04-22,3.15,3.32,3.08,3.17,16886,0
2013-04-23,3.2,3.2,3.07,3.13,22404,0
2013-04-24,3.16,3.24,3.09,3.12,22060,0
2013-04-25,3.1,3.28,3.1,3.22,16749,0
2013-04-26,3.0901,3.29,3.0901,3.24,13635,0
2013-04-29,3.25,3.44,3.25,3.29,51011,0
2013-04-30,3.29,3.43,3.29,3.42,36716,0
2013-05-01,3.4,3.4,3.21,3.33,145993,0
2013-05-02,3.31,3.54,3.25,3.5,103027,0
2013-05-03,3.55,3.68,3.5,3.55,183137,0
2013-05-06,3.51,3.54,3.43,3.52,8977,0
2013-05-07,3.48,3.6,3.411,3.6,40285,0
2013-05-08,3.57,3.8,3.45,3.45,59719,0
2013-05-09,3.44,3.5,3.41,3.43,476617,0
2013-05-10,3.41,3.5,3.31,3.41,52657,0
2013-05-13,3.28,3.54,3.28,3.45,29978,0
2013-05-14,3.521,3.521,3.44,3.44,23848,0
2013-05-15,3.41,3.51,3.37,3.43,42384,0
2013-05-16,3.4,3.51,3.38,3.4,45665,0
2013-05-17,3.37,3.52,3.37,3.52,172899,0
2013-05-20,3.52,3.52,3.46,3.49,68149,0
2013-05-21,3.5,3.51,3.45,3.45,27159,0
2013-05-22,3.43,3.5,3.37,3.38,27091,0
2013-05-23,3.25,3.43,3.25,3.36,17616,0
2013-05-24,3.33,3.51,3.2501,3.49,48229,0
2013-05-28,3.33,3.55,3.31,3.49,44840,0
2013-05-29,3.44,3.5,3.31,3.45,29901,0
2013-05-30,3.37,3.51,3.37,3.51,24301,0
2013-05-31,3.39,3.52,3.39,3.45,31585,0
2013-06-03,3.4,3.49,3.38,3.4,32474,0
2013-06-04,3.37,3.46,3.37,3.4,5906,0
2013-06-05,3.36,3.36,3.25,3.31,43760,0
2013-06-06,3.27,3.31,3.25,3.31,15908,0
2013-06-07,3.28,3.38,3.24,3.35,25471,0
2013-06-10,3.33,3.43,3.215,3.43,23824,0
2013-06-11,3.39,3.54,3.39,3.52,46380,0
2013-06-12,3.51,3.51,3.4101,3.42,19998,0
2013-06-13,3.46,3.51,3.4188,3.44,22404,0
2013-06-14,3.5,3.5,3.38,3.38,19996,0
2013-06-17,3.38,3.4301,3.308,3.35,24651,0
2013-06-18,3.38,3.47,3.29,3.33,43566,0
2013-06-19,3.3,3.35,3.25,3.27,18475,0
2013-06-20,3.19,3.29,3.12,3.24,28973,0
2013-06-21,3.21,3.23,3.1,3.17,13823,0
2013-06-24,3.15,3.31,3.1301,3.2,26532,0
2013-06-25,3.19,3.27,3.19,3.24,10543,0
2013-06-26,3.21,3.27,3.18,3.21,22608,0
2013-06-27,3.22,3.29,3.22,3.24,15279,0
2013-06-28,3.24,3.31,3.24,3.3,11254,0
2013-07-01,3.29,3.44,3.25,3.39,22349,0
2013-07-02,3.25,3.43,3.25,3.43,12730,0
2013-07-03,3.38,3.39,3.25,3.25,13893,0
2013-07-05,3.3,3.36,3.25,3.36,16634,0
2013-07-08,3.32,3.34,3.26,3.28,16140,0
2013-07-09,3.28,3.32,3.27,3.3,35356,0
2013-07-10,3.27,3.34,3.25,3.28,7618,0
2013-07-11,3.28,3.33,3.22,3.33,23223,0
2013-07-12,3.28,3.28,3.14,3.23,31805,0
2013-07-15,3.21,3.21,3.12,3.19,39293,0
2013-07-16,3.16,3.3,3.16,3.3,16063,0
2013-07-17,3.3,3.49,3.299,3.48,58419,0
2013-07-18,3.48,3.48,3.35,3.35,12815,0
2013-07-19,3.39,3.47,3.3001,3.44,18393,0
2013-07-22,3.45,3.48,3.32,3.41,18119,0
2013-07-23,3.3001,3.4,3.3001,3.32,11386,0
2013-07-24,3.42,3.46,3.37,3.38,8498,0
2013-07-25,3.3185,3.55,3.3148,3.4,98180,0
2013-07-26,3.46,3.47,3.41,3.43,1999,0
2013-07-29,3.39,3.5,3.28,3.3,27486,0
2013-07-30,3.28,3.37,3.28,3.3,14384,0
2013-07-31,3.3,3.3499,3.16,3.22,29444,0
2013-08-01,3.19,3.3,3.19,3.24,32444,0
2013-08-02,3.2,3.33,3.13,3.33,24060,0
2013-08-05,3.22,3.25,3.18,3.25,23966,0
2013-08-06,3.27,3.27,3.14,3.21,28919,0
2013-08-07,3.22,3.29,3.17,3.27,27505,0
2013-08-08,3.33,3.33,3.19,3.28,16687,0
2013-08-09,3.23,3.23,3.15,3.21,17860,0
2013-08-12,3.16,3.265,3.13,3.26,35167,0
2013-08-13,3.22,3.25,3.12,3.12,18496,0
2013-08-14,3.16,3.28,3.15,3.28,34464,0
2013-08-15,3.21,3.255,3.14,3.17,11690,0
2013-08-16,3.16,3.19,3.12,3.12,8221,0
2013-08-19,3.2,3.255,3.15,3.16,27495,0
2013-08-20,3.17,3.31,3.14,3.2,25460,0
2013-08-21,3.24,3.27,3.16,3.16,3491,0
2013-08-22,3.18,3.28,3.18,3.2,12551,0
2013-08-23,3.17,3.25,3.17,3.19,21195,0
2013-08-26,3.15,3.22,3.15,3.16,7250,0
2013-08-27,3.16,3.17,3.16,3.17,3368,0
2013-08-28,3.16,3.2099,3.15,3.18,1817,0
2013-08-29,3.17,3.205,3.06,3.15,38463,0
2013-08-30,3.12,3.13,3.05,3.05,10818,0
2013-09-03,3.05,3.08,2.85,2.99,51444,0
2013-09-04,3.03,3.05,2.94,3.01,67735,0
2013-09-05,3.02,3.05,3,3.05,14064,0
2013-09-06,3,3.04,2.95,2.98,34565,0
2013-09-09,2.96,3.04,2.955,3.03,36104,0
2013-09-10,3,3.06,3,3.06,22431,0
2013-09-11,3.01,3.075,3.01,3.06,44427,0
2013-09-12,3.02,3.07,3.02,3.07,57569,0
2013-09-13,3.05,3.1,3.03,3.1,69253,0
2013-09-16,3.14,3.15,3.085,3.1,42764,0
2013-09-17,3.05,3.15,3.05,3.15,63210,0
2013-09-18,3.1,3.15,3.1,3.14,12811,0
2013-09-19,3.1,3.19,3.1,3.12,15031,0
2013-09-20,3.07,3.19,3.07,3.19,26207,0
2013-09-23,3.11,3.165,3.1,3.1,14565,0
2013-09-24,3.09,3.1,3.04,3.05,10579,0
2013-09-25,3.01,3.11,3.01,3.05,52700,0
2013-09-26,3.03,3.05,3,3,30530,0
2013-09-27,2.98,3.07,2.97,3.07,190300,0
2013-09-30,2.96,3.1,2.96,3.1,34800,0
2013-10-01,3.14,3.25,3.07,3.24,52600,0
2013-10-02,3.22,3.23,3.13,3.14,10100,0
2013-10-03,3.07,3.17,3.07,3.09,8727,0
2013-10-04,3.11,3.22,3.11,3.12,19967,0
2013-10-07,3.1,3.23,3.1,3.17,12300,0
2013-10-08,3.14,3.19,3.14,3.15,12700,0
2013-10-09,3.07,3.2,3.07,3.13,12600,0
2013-10-10,3.15,3.17,3.1,3.1,21500,0
2013-10-11,3.13,3.16,3.1,3.11,19100,0
2013-10-14,3.1,3.12,3.09,3.1,11400,0
2013-10-15,3.1,3.15,3.1,3.1,8800,0
2013-10-16,3.1,3.2,3.1,3.16,38900,0
2013-10-17,3.18,3.2,3.14,3.14,21200,0
2013-10-18,3.19,3.19,3.11,3.11,21500,0
2013-10-21,3.14,3.16,3.13,3.14,21400,0
2013-10-22,3.12,3.16,3.09,3.1,21200,0
2013-10-23,3.18,3.18,3.09,3.13,16100,0
2013-10-24,3.14,3.14,3.08,3.08,16670,0
2013-10-25,3.07,3.14,3.06,3.11,19900,0
2013-10-28,3.11,3.17,3.08,3.12,11200,0
2013-10-29,3.05,3.2,3.05,3.17,34700,0
2013-10-30,3.2,3.2,2.86,2.87,120800,0
2013-10-31,2.94,3,2.9325,2.97,29058,0
2013-11-01,2.98,3,2.87,3,35400,0
2013-11-04,3,3,2.9,2.99,24600,0
2013-11-05,2.86,3.07,2.86,3.07,41600,0
2013-11-06,3.05,3.12,2.86,3.12,33217,0
2013-11-07,2.96,3.1,2.96,2.99,27700,0
2013-11-08,2.96,2.98,2.87,2.87,18675,0
2013-11-11,2.85,2.93,2.85,2.88,19500,0
2013-11-12,2.87,2.89,2.81,2.83,13400,0
2013-11-13,2.75,2.89,2.75,2.85,14300,0
2013-11-14,2.82,2.86,2.8,2.85,222522,0
2013-11-15,2.88,2.89,2.86,2.86,4290,0
2013-11-18,2.84,2.85,2.78,2.82,40600,0
2013-11-19,2.8,2.84,2.77,2.79,19700,0
2013-11-20,2.79,2.82,2.76,2.8,55700,0
2013-11-21,2.78,2.84,2.75,2.81,33028,0
2013-11-22,2.79,2.8,2.75,2.79,274700,0
2013-11-25,2.78,2.84,2.77,2.84,33633,0
2013-11-26,2.85,2.85,2.77,2.82,83100,0
2013-11-27,2.76,2.81,2.75,2.79,57683,0
2013-11-29,2.79,2.79,2.7202,2.78,10908,0
2013-12-02,2.75,2.805,2.73,2.76,37437,0
2013-12-03,2.73,2.83,2.73,2.78,6700,0
2013-12-04,2.76,2.8,2.73,2.75,9500,0
2013-12-05,2.73,2.82,2.73,2.8,33100,0
2013-12-06,2.8,2.83,2.75,2.75,21900,0
2013-12-09,2.75,2.83,2.74,2.74,20600,0
2013-12-10,2.75,2.77,2.74,2.74,26700,0
2013-12-11,2.75,2.75,2.71,2.71,14100,0
2013-12-12,2.71,2.74,2.71,2.71,22900,0
2013-12-13,2.71,2.78,2.71,2.75,34800,0
2013-12-16,2.75,2.94,2.66,2.76,105500,0
2013-12-17,2.8,2.87,2.76,2.85,57000,0
2013-12-18,2.81,2.89,2.7501,2.82,54704,0
2013-12-19,2.78,2.82,2.72,2.77,127841,0
2013-12-20,2.75,2.78,2.75,2.76,23900,0
2013-12-23,2.74,2.77,2.73,2.75,19900,0
2013-12-24,2.75,2.78,2.74,2.78,16751,0
2013-12-26,2.75,2.8,2.75,2.75,131100,0
2013-12-27,2.76,3.02,2.7401,2.99,97985,0
2013-12-30,2.95,2.96,2.87,2.92,64400,0
2013-12-31,2.93,2.95,2.78,2.79,106800,0
2014-01-02,2.83,2.97,2.83,2.95,29640,0
2014-01-03,2.94,2.96,2.83,2.86,24189,0
2014-01-06,2.84,3,2.84,2.95,31879,0
2014-01-07,2.93,3,2.93,2.94,24500,0
2014-01-08,2.86,3.04,2.86,3,16100,0
2014-01-09,3.01,3.04,3.01,3.03,22800,0
2014-01-10,3,3.091,3,3.07,11964,0
2014-01-13,2.98,3.05,2.98,3.05,3700,0
2014-01-14,3.04,3.12,3.03,3.09,31757,0
2014-01-15,3.12,3.24,3.12,3.22,31900,0
2014-01-16,3.2,3.24,3.01,3.16,39700,0
2014-01-17,3.24,3.24,3.1,3.12,30600,0
2014-01-21,3.13,3.17,3.1,3.13,65422,0
2014-01-22,3.12,3.16,3.1,3.13,33042,0
2014-01-23,3.15,3.15,3.09,3.13,14300,0
2014-01-24,3.12,3.15,3.11,3.13,73000,0
2014-01-27,3.11,3.13,3,3,80400,0
2014-01-28,3.05,3.05,2.95,3,125500,0
2014-01-29,2.95,3.05,2.95,3,257674,0
2014-01-30,2.99,3.31,2.9,3.24,154323,0
2014-01-31,3.25,3.25,3.04,3.2,45700,0
2014-02-03,3.08,3.16,3.06,3.16,24103,0
2014-02-04,3.08,3.24,3,3.23,669840,0
2014-02-05,3.19,3.29,3.16,3.27,115483,0
2014-02-06,3.25,3.39,3.23,3.34,551714,0
2014-02-07,3.38,3.39,3.3,3.32,28644,0
2014-02-10,3.27,3.39,3.24,3.26,40815,0
2014-02-11,3.37,3.39,3.21,3.37,63569,0
2014-02-12,3.35,3.4,3.2964,3.36,48716,0
2014-02-13,3.37,3.44,3.36,3.38,68909,0
2014-02-14,3.41,3.42,3.35,3.4,56475,0
2014-02-18,3.39,3.49,3.39,3.45,62826,0
2014-02-19,3.41,3.69,3.41,3.46,117260,0
2014-02-20,3.53,3.74,3.48,3.71,125111,0
2014-02-21,3.66,3.8896,3.66,3.77,69320,0
2014-02-24,3.87,3.9999,3.78,3.84,113954,0
2014-02-25,3.8,3.88,3.6,3.83,60825,0
2014-02-26,3.79,3.83,3.72,3.75,43987,0
2014-02-27,3.75,3.8,3.7,3.75,65947,0
2014-02-28,3.72,3.7625,3.7,3.75,19705,0
2014-03-03,3.75,3.77,3.64,3.69,43699,0
2014-03-04,3.74,3.75,3.6,3.68,69814,0
2014-03-05,3.71,3.71,3.61,3.7,37252,0
2014-03-06,3.74,3.85,3.71,3.83,31292,0
2014-03-07,3.83,3.9,3.83,3.85,23380,0
2014-03-10,3.85,3.87,3.69,3.83,55840,0
2014-03-11,3.77,3.86,3.65,3.68,42829,0
2014-03-12,3.65,3.72,3.46,3.6,64351,0
2014-03-13,3.6,3.6,3.47,3.5,32166,0
2014-03-14,3.46,3.56,3.46,3.52,16510,0
2014-03-17,3.53,3.54,3.46,3.52,26476,0
2014-03-18,3.45,3.52,3.4,3.52,106932,0
2014-03-19,3.46,3.58,3.46,3.57,10697,0
2014-03-20,3.61,3.792,3.61,3.72,25489,0
2014-03-21,3.7,3.7001,3.65,3.66,29523,0
2014-03-24,3.4,3.5499,3.13,3.37,111089,0
2014-03-25,3.37,3.4,3.3,3.3,60965,0
2014-03-26,3.36,3.36,3.16,3.16,55000,0
2014-03-27,3.16,3.3,3.16,3.26,29540,0
2014-03-28,3.21,3.29,3.2,3.27,82636,0
2014-03-31,3.24,3.28,3.22,3.28,31906,0
2014-04-01,3.3764,3.3764,3.22,3.3,41032,0
2014-04-02,3.3799,3.38,3.259,3.3,4712,0
2014-04-03,3.3,3.35,3.24,3.24,4734,0
2014-04-04,3.22,3.2788,3.21,3.22,20419,0
2014-04-07,3.25,3.25,3.2,3.22,5992,0
2014-04-08,3.16,3.27,3.16,3.23,13497,0
2014-04-09,3.28,3.33,3.23,3.31,52131,0
2014-04-10,3.31,3.65,3.31,3.38,12136,0
2014-04-11,3.43,3.4899,3.32,3.36,28458,0
2014-04-14,3.4,3.51,3.2,3.2,21520,0
2014-04-15,3.26,3.4,3.26,3.37,42978,0
2014-04-16,3.36,3.42,3.34,3.34,3704,0
2014-04-17,3.14,3.37,3.14,3.3,20524,0
2014-04-21,3.29,3.3,3.25,3.29,10787,0
2014-04-22,3.25,3.27,3.25,3.26,21112,0
2014-04-23,3.29,3.47,3.29,3.42,135039,0
2014-04-24,3.44,3.55,3.42,3.4401,29905,0
2014-04-25,3.48,3.48,3.35,3.4,18968,0
2014-04-28,3.33,3.4799,3.33,3.42,153805,0
2014-04-29,3.4,3.49,3.4,3.48,7689,0
2014-04-30,3.49,3.62,3.49,3.6,35356,0
2014-05-01,3.55,3.93,3.55,3.89,245081,0
2014-05-02,3.88,3.89,3.44,3.71,73059,0
2014-05-05,3.83,3.83,3.551,3.69,24186,0
2014-05-06,3.62,3.67,3.55,3.66,28134,0
2014-05-07,3.62,3.66,3.44,3.53,45278,0
2014-05-08,3.53,3.53,3.32,3.42,58471,0
2014-05-09,3.5,3.55,3.35,3.37,22259,0
2014-05-12,3.33,3.58,3.33,3.465,28962,0
2014-05-13,3.47,3.47,3.4301,3.47,5584,0
2014-05-14,3.39,3.45,3.33,3.4,20817,0
2014-05-15,3.37,3.44,3.3,3.43,13395,0
2014-05-16,3.43,3.43,3.3,3.35,8027,0
2014-05-19,3.43,3.46,3.35,3.46,26414,0
2014-05-20,3.49,3.55,3.45,3.49,21937,0
2014-05-21,3.37,3.58,3.37,3.55,4200,0
2014-05-22,3.58,3.59,3.438,3.59,7029,0
2014-05-23,3.55,3.637,3.48,3.6155,15372,0
2014-05-27,3.64,3.65,3.56,3.59,15214,0
2014-05-28,3.56,3.64,3.56,3.62,4960,0
2014-05-29,3.57,3.62,3.5,3.51,21657,0
2014-05-30,3.45,3.53,3.45,3.49,25375,0
2014-06-02,3.48,3.49,3.44,3.48,2460,0
2014-06-03,3.51,3.54,3.461,3.49,11608,0
2014-06-04,3.51,3.57,3.505,3.56,7552,0
2014-06-05,3.51,3.62,3.3901,3.56,24542,0
2014-06-06,3.48,3.54,3.43,3.54,19442,0
2014-06-09,3.5,3.53,3.47,3.48,18110,0
2014-06-10,3.48,3.48,3.45,3.47,1400,0
2014-06-11,3.46,3.468,3.2,3.4,23271,0
2014-06-12,3.37,3.46,3.36,3.39,17565,0
2014-06-13,3.37,3.44,3.37,3.41,3233,0
2014-06-16,3.45,3.45,3.276,3.34,8862,0
2014-06-17,3.4,3.4,3.3158,3.38,14226,0
2014-06-18,3.4,3.4,3.3,3.35,8538,0
2014-06-19,3.37,3.37,3.25,3.32,12619,0
2014-06-20,3.29,3.38,3.25,3.35,7802,0
2014-06-23,3.31,3.42,3.3,3.39,7787,0
2014-06-24,3.37,3.44,3.33,3.39,17328,0
2014-06-25,3.44,3.44,3.3868,3.41,1096,0
2014-06-26,3.42,3.45,3.33,3.43,7773,0
2014-06-27,3.34,3.4,3.32,3.34,9734,0
2014-06-30,3.38,3.43,3.37,3.41,7337,0
2014-07-01,3.39,3.41,3.23,3.34,28100,0
2014-07-02,3.31,3.34,3.3,3.3,8500,0
2014-07-03,3.26,3.39,3.26,3.31,10809,0
2014-07-07,3.3,3.3,3.17,3.19,23936,0
2014-07-08,3.23,3.4,3.23,3.29,22523,0
2014-07-09,3.26,3.28,3.211,3.28,11136,0
2014-07-10,3.25,3.3,3.21,3.24,10316,0
2014-07-11,3.26,3.27,3.23,3.27,3500,0
2014-07-14,3.3,3.3,3.22,3.24,17697,0
2014-07-15,3.25,3.28,3.22,3.28,502,0
2014-07-16,3.29,3.29,3.25,3.29,7853,0
2014-07-17,3.29,3.29,3.17,3.21,21079,0
2014-07-18,3.19,3.27,3.13,3.23,8237,0
2014-07-21,3.26,3.3,3.1,3.27,123935,0
2014-07-22,3.29,3.37,3.21,3.37,77596,0
2014-07-23,3.21,3.32,3.14,3.21,97248,0
2014-07-24,3.2,3.25,3.1,3.14,77654,0
2014-07-25,3.14,3.15,3,3.09,15327,0
2014-07-28,3.1,3.1,3,3,27506,0
2014-07-29,3,3,2.85,2.98,168780,0
2014-07-30,2.99,3.1,2.94,3.06,80358,0
2014-07-31,3.02,3.09,2.96,3.06,23301,0
2014-08-01,3.07,3.1,2.9,3.1,53190,0
2014-08-04,3.04,3.05,3,3.0399,65643,0
2014-08-05,3,3.05,3,3.05,40509,0
2014-08-06,3.05,3.1,3.01,3.05,47908,0
2014-08-07,3.07,3.11,3.05,3.07,30935,0
2014-08-08,3.08,3.1,3.04,3.1,19352,0
2014-08-11,3.1,3.14,3.06,3.12,18486,0
2014-08-12,3.14,3.14,3.08,3.1,9900,0
2014-08-13,3.12,3.13,3.08,3.13,18582,0
2014-08-14,3.1,3.15,3.08,3.15,12901,0
2014-08-15,3.14,3.19,3.11,3.14,34529,0
2014-08-18,3.12,3.17,3,3.16,22943,0
2014-08-19,3.16,3.22,3.16,3.1999,7641,0
2014-08-20,3.24,3.24,3.12,3.12,127856,0
2014-08-21,3.1,3.18,3.1,3.12,8638,0
2014-08-22,3.11,3.18,3.11,3.16,15179,0
2014-08-25,3.14,3.16,3.03,3.05,13060,0
2014-08-26,3.11,3.11,3.0728,3.09,6757,0
2014-08-27,3.1,3.1,3.04,3.05,68350,0
2014-08-28,3.04,3.07,3.01,3.05,4124,0
2014-08-29,3.09,3.09,3.05,3.08,1260,0
2014-09-02,3.05,3.06,2.93,2.98,89618,0
2014-09-03,3.11,3.11,2.99,3.03,10973,0
2014-09-04,3.05,3.05,2.95,2.99,439633,0
2014-09-05,2.99,3.05,2.93,2.95,117204,0
2014-09-08,2.93,2.96,2.86,2.92,26460,0
2014-09-09,2.89,2.9,2.83,2.87,83299,0
2014-09-10,2.82,2.89,2.82,2.85,5300,0
2014-09-11,2.84,2.9,2.84,2.9,20827,0
2014-09-12,2.93,2.93,2.84,2.84,12861,0
2014-09-15,2.84,2.91,2.8,2.91,9353,0
2014-09-16,2.9,2.9,2.77,2.82,31709,0
2014-09-17,2.81,2.88,2.79,2.84,18378,0
2014-09-18,2.8,2.88,2.77,2.77,41668,0
2014-09-19,2.75,2.8,2.73,2.78,43899,0
2014-09-22,2.75,2.79,2.71,2.728,33843,0
2014-09-23,2.71,2.73,2.63,2.66,51555,0
2014-09-24,2.63,2.7,2.57,2.65,100740,0
2014-09-25,2.53,2.65,2.52,2.58,89871,0
2014-09-26,2.7,2.72,2.62,2.7,183562,0
2014-09-29,2.68,2.74,2.68,2.7,332721,0
2014-09-30,2.7,2.74,2.66,2.66,171412,0
2014-10-01,2.63,2.72,2.63,2.65,50410,0
2014-10-02,2.68,2.7001,2.65,2.69,32507,0
2014-10-03,2.62,2.7,2.61,2.66,22948,0
2014-10-06,2.63,2.74,2.57,2.69,10800,0
2014-10-07,2.69,2.73,2.65,2.67,20239,0
2014-10-08,2.5,2.5,2.16,2.34,163781,0
2014-10-09,2.34,2.36,2.25,2.3,124555,0
2014-10-10,2.26,2.28,2.025,2.06,396623,0
2014-10-13,2.03,2.08,2,2,153399,0
2014-10-14,2.02,2.07,1.95,1.96,178281,0
2014-10-15,1.99,2,1.9,1.95,127355,0
2014-10-16,1.98,1.98,1.91,1.97,155056,0
2014-10-17,1.95,2,1.92,1.96,53464,0
2014-10-20,1.95,2.04,1.94,1.99,114347,0
2014-10-21,1.9601,2.01,1.9601,2,47715,0
2014-10-22,2.01,2.01,1.94,1.99,43343,0
2014-10-23,2.08,2.08,1.99,2,7500,0
2014-10-24,2,2,1.9,1.97,30450,0
2014-10-27,1.94,1.99,1.9,1.91,72141,0
2014-10-28,1.9,1.97,1.9,1.9,69468,0
2014-10-29,1.95,2.07,1.929,2.017,56581,0
2014-10-30,1.98,2.03,1.91,1.93,59478,0
2014-10-31,1.93,1.97,1.9,1.97,73824,0
2014-11-03,1.94,1.98,1.92,1.95,39075,0
2014-11-04,1.92,1.99,1.91,1.95,115973,0
2014-11-05,1.95,1.95,1.88,1.95,197853,0
2014-11-06,1.92,1.95,1.92,1.95,32189,0
2014-11-07,1.93,1.94,1.92,1.93,13385,0
2014-11-10,1.93,1.94,1.8901,1.92,16100,0
2014-11-11,1.93,1.96,1.9,1.91,38422,0
2014-11-12,1.91,1.95,1.89,1.93,47270,0
2014-11-13,1.96,1.97,1.93,1.96,33703,0
2014-11-14,1.94,1.97,1.92,1.97,71584,0
2014-11-17,1.98,2.03,1.95,2.02,144041,0
2014-11-18,2.0299,2.03,1.946,2,264876,0
2014-11-19,1.91,2.02,1.9,1.97,140150,0
2014-11-20,1.99,2.03,1.97,1.97,152000,0
2014-11-21,2,2.09,1.97,2.02,256321,0
2014-11-24,2.02,2.02,1.98,2.02,40882,0
2014-11-25,2.11,2.27,2.04,2.16,182894,0
2014-11-26,2.16,2.38,2.16,2.35,71119,0
2014-11-28,2.37,2.4,2.27,2.33,36644,0
2014-12-01,2.38,2.38,2.23,2.28,46519,0
2014-12-02,2.289,2.35,2.2701,2.2901,33972,0
2014-12-03,2.26,2.33,2.26,2.29,9647,0
2014-12-04,2.29,2.31,2.26,2.28,9047,0
2014-12-05,2.5,2.5,2.35,2.36,43522,0
2014-12-08,2.33,2.38,2.32,2.35,69578,0
2014-12-09,2.29,2.34,2.29,2.32,8260,0
2014-12-10,2.32,2.34,2.28,2.2895,44201,0
2014-12-11,2.3,2.32,2.26,2.26,15759,0
2014-12-12,2.29,2.3,2.14,2.14,122520,0
2014-12-15,2.22,2.27,2.2,2.2,43065,0
2014-12-16,2.17,2.27,2.14,2.19,73838,0
2014-12-17,2.2,2.26,2.14,2.22,124425,0
2014-12-18,2.2,2.24,2.18,2.18,166475,0
2014-12-19,2.22,2.25,2.16,2.16,57879,0
2014-12-22,2.19,2.24,2.16,2.16,127702,0
2014-12-23,2.16,2.23,2.16,2.17,181349,0
2014-12-24,2.17,2.2,2.16,2.18,55832,0
2014-12-26,2.1745,2.2701,2.1745,2.21,51414,0
2014-12-29,2.26,2.43,2.26,2.43,47989,0
2014-12-30,2.32,2.43,2.32,2.35,47425,0
2014-12-31,2.35,2.4,2.31,2.4,112553,0
2015-01-02,2.39,2.42,2.36,2.41,14703,0
2015-01-05,2.4,2.52,2.3791,2.47,67988,0
2015-01-06,2.52,2.52,2.44,2.48,48558,0
2015-01-07,2.46,2.5,2.44,2.47,10049,0
2015-01-08,2.45,2.58,2.41,2.5,73754,0
2015-01-09,2.47,2.5345,2.25,2.45,45633,0
2015-01-12,2.38,2.53,2.38,2.49,35866,0
2015-01-13,2.49,2.56,2.3926,2.47,41889,0
2015-01-14,2.47,2.47,2.3,2.33,214966,0
2015-01-15,2.31,2.43,2.31,2.31,87374,0
2015-01-16,2.35,2.49,2.35,2.49,23850,0
2015-01-20,2.51,2.55,2.44,2.47,33606,0
2015-01-21,2.5,2.55,2.42,2.42,27315,0
2015-01-22,2.48,2.48,2.41,2.41,37720,0
2015-01-23,2.37,2.48,2.37,2.4,15470,0
2015-01-26,2.48,2.49,2.36,2.36,17145,0
2015-01-27,2.42,2.48,2.37,2.37,8869,0
2015-01-28,2.48,2.48,2.32,2.32,18998,0
2015-01-29,2.37,2.43,2.36,2.37,17287,0
2015-01-30,2.41,2.44,2.36,2.36,35824,0
2015-02-02,2.4,2.49,2.31,2.42,33186,0
2015-02-03,2.38,2.49,2.37,2.45,45850,0
2015-02-04,2.38,2.5816,2.38,2.38,108090,0
2015-02-05,2.38,2.57,2.38,2.43,27877,0
2015-02-06,2.4382,2.48,2.4382,2.45,3007,0
2015-02-09,2.45,2.46,2.42,2.42,17082,0
2015-02-10,2.4,2.5,2.4,2.45,21003,0
2015-02-11,2.47,2.47,2.43,2.44,19134,0
2015-02-12,2.44,2.46,2.42,2.45,78160,0
2015-02-13,2.47,2.51,2.45,2.46,35939,0
2015-02-17,2.45,2.54,2.42,2.48,17738,0
2015-02-18,2.45,2.5399,2.45,2.5,32443,0
2015-02-19,2.54,2.56,2.53,2.55,10497,0
2015-02-20,2.53,2.55,2.4601,2.54,19028,0
2015-02-23,2.4501,2.53,2.4501,2.53,13187,0
2015-02-24,2.56,2.56,2.45,2.45,7191,0
2015-02-25,2.4797,2.5099,2.44,2.45,4529,0
2015-02-26,2.45,2.51,2.45,2.45,21959,0
2015-02-27,2.5,2.55,2.44,2.53,43823,0
2015-03-02,2.5,2.55,2.45,2.51,29900,0
2015-03-03,2.45,2.52,2.44,2.52,16100,0
2015-03-04,2.55,2.55,2.47,2.48,10000,0
2015-03-05,2.51,2.62,2.47,2.5,57500,0
2015-03-06,2.45,2.46,2.44,2.44,8500,0
2015-03-09,2.44,2.54,2.44,2.5,10400,0
2015-03-10,2.49,2.52,2.41,2.41,22700,0
2015-03-11,2.45,2.5,2.44,2.5,9500,0
2015-03-12,2.45,2.5,2.44,2.5,6500,0
2015-03-13,2.45,2.51,2.42,2.47,16000,0
2015-03-16,2.47,2.51,2.45,2.48,8000,0
2015-03-17,2.45,2.5,2.44,2.44,137200,0
2015-03-18,2.46,2.47,2.44,2.44,54100,0
2015-03-19,2.41,2.48,2.41,2.46,12300,0
2015-03-20,2.46,2.5,2.45,2.47,19500,0
2015-03-23,2.45,2.52,2.45,2.52,27300,0
2015-03-24,2.54,2.62,2.5,2.5,23800,0
2015-03-25,2.55,2.57,2.5,2.56,10300,0
2015-03-26,2.53,2.59,2.5,2.59,10600,0
2015-03-27,2.52,2.52,2.5,2.5,10000,0
2015-03-30,2.49,2.6,2.49,2.51,14100,0
2015-03-31,2.5065,2.63,2.5065,2.62,17458,0
2015-04-01,2.65,2.65,2.6,2.62,13900,0
2015-04-02,2.64,2.8,2.63,2.75,42700,0
2015-04-06,2.55,2.74,2.55,2.65,49700,0
2015-04-07,2.63,2.71,2.63,2.71,13659,0
2015-04-08,2.68,2.75,2.54,2.55,24600,0
2015-04-09,2.72,2.72,2.55,2.55,19975,0
2015-04-10,2.68,2.68,2.57,2.57,24500,0
2015-04-13,2.71,2.71,2.52,2.57,97800,0
2015-04-14,2.57,2.57,2.45,2.46,89300,0
2015-04-15,2.47,2.51,2.46,2.46,14711,0
2015-04-16,2.5,2.53,2.45,2.45,18884,0
2015-04-17,2.45,2.49,2.45,2.45,43300,0
2015-04-20,2.51,2.51,2.37,2.39,86461,0
2015-04-21,2.43,2.53,2.32,2.32,240039,0
2015-04-22,2.4,2.44,2.36,2.38,31984,0
2015-04-23,2.38,2.44,2.38,2.39,70200,0
2015-04-24,2.45,2.45,2.38,2.38,18595,0
2015-04-27,2.36,2.44,2.36,2.37,193900,0
2015-04-28,2.43,2.45,2.39,2.43,15749,0
2015-04-29,2.44,2.45,2.36,2.37,18000,0
2015-04-30,2.37,2.37,2.28,2.3,8900,0
2015-05-01,2.3,2.4,2.3,2.37,33900,0
2015-05-04,2.4,2.4,2.28,2.32,38900,0
2015-05-05,2.31,2.41,2.28,2.4,25600,0
2015-05-06,2.2801,2.41,2.2801,2.4,14718,0
2015-05-07,2.39,2.4,2.3,2.38,981652,0
2015-05-08,2.4,2.49,2.4,2.48,11200,0
2015-05-11,2.5,2.5,2.34,2.39,119100,0
2015-05-12,2.35,2.49,2.35,2.39,384992,0
2015-05-13,2.36,2.43,2.2,2.31,333700,0
2015-05-14,2.28,2.29,2.26,2.27,25600,0
2015-05-15,2.2599,2.29,2.249,2.27,83195,0
2015-05-18,2.25,2.29,2.2302,2.26,61589,0
2015-05-19,2.23,2.25,2.22,2.22,14079,0
2015-05-20,2.22,2.25,2.22,2.23,66300,0
2015-05-21,2.21,2.24,2.21,2.21,19400,0
2015-05-22,2.21,2.25,2.21,2.23,24400,0
2015-05-26,2.23,2.27,2.23,2.26,33202,0
2015-05-27,2.24,2.27,2.23,2.24,46700,0
2015-05-28,2.24,2.2633,2.23,2.24,31561,0
2015-05-29,2.22,2.26,2.22,2.23,46700,0
2015-06-01,2.22,2.23,2.21,2.21,36433,0
2015-06-02,2.21,2.22,2.2,2.22,74417,0
2015-06-03,2.22,2.23,2.2,2.2,24300,0
2015-06-04,2.2,2.23,2.2,2.21,34600,0
2015-06-05,2.21,2.24,2.21,2.22,35700,0
2015-06-08,2.21,2.23,2.21,2.21,62700,0
2015-06-09,2.21,2.23,2.2,2.21,38533,0
2015-06-10,2.21,2.23,2.2,2.22,41314,0
2015-06-11,2.22,2.24,2.21,2.23,31742,0
2015-06-12,2.23,2.24,2.21,2.22,33300,0
2015-06-15,2.21,2.23,2.21,2.22,28800,0
2015-06-16,2.21,2.26,2.2,2.24,27000,0
2015-06-17,2.23,2.35,2.23,2.28,58500,0
2015-06-18,2.26,2.31,2.25,2.27,44900,0
2015-06-19,2.24,2.3,2.24,2.28,400500,0
2015-06-22,2.38,2.49,2.33,2.45,59500,0
2015-06-23,2.45,2.53,2.45,2.49,73356,0
2015-06-24,2.49,2.57,2.46,2.48,43900,0
2015-06-25,2.46,2.53,2.43,2.43,35800,0
2015-06-26,2.44,2.52,2.41,2.5,47900,0
2015-06-29,2.43,2.53,2.43,2.44,55400,0
2015-06-30,2.43,2.62,2.43,2.6,262977,0
2015-07-01,2.55,2.66,2.52,2.6,33200,0
2015-07-02,2.64,2.82,2.61,2.8,161600,0
2015-07-06,2.82,2.82,2.67,2.75,58200,0
2015-07-07,2.74,2.78,2.5,2.53,223300,0
2015-07-08,2.51,2.53,2.45,2.48,31700,0
2015-07-09,2.52,2.75,2.48,2.51,220100,0
2015-07-10,2.56,2.79,2.51,2.51,22500,0
2015-07-13,2.65,2.81,2.58,2.6,13600,0
2015-07-14,2.7195,2.7195,2.48,2.48,281040,0
2015-07-15,2.6,2.66,2.4901,2.51,22156,0
2015-07-16,2.51,2.56,2.51,2.51,8200,0
2015-07-17,2.51,2.55,2.51,2.51,14700,0
2015-07-20,2.54,2.55,2.52,2.54,8100,0
2015-07-21,2.59,2.6,2.5,2.55,36200,0
2015-07-22,2.55,2.59,2.49,2.54,24900,0
2015-07-23,2.51,2.51,2.44,2.46,21600,0
2015-07-24,2.43,2.53,2.43,2.5,34900,0
2015-07-27,2.47,2.49,2.4,2.43,16100,0
2015-07-28,2.46,2.5,2.41,2.5,47900,0
2015-07-29,2.47,2.5,2.38,2.43,49900,0
2015-07-30,2.45,2.61,2.42,2.49,45800,0
2015-07-31,2.47,2.53,2.39,2.47,38300,0
2015-08-03,2.44,2.44,2.2,2.26,141535,0
2015-08-04,2.23,2.28,2.21,2.21,120700,0
2015-08-05,2.25,2.38,2.21,2.3,53800,0
2015-08-06,2.3,2.65,2.25,2.37,255074,0
2015-08-07,2.37,2.5,2.23,2.41,92800,0
2015-08-10,2.36,2.4,2.27,2.35,50300,0
2015-08-11,2.3,2.39,2.25,2.34,16999,0
2015-08-12,2.33,2.54,2.26,2.39,113000,0
2015-08-13,2.44,2.48,2.4,2.41,2800,0
2015-08-14,2.4,2.42,2.32,2.35,19900,0
2015-08-17,2.32,2.48,2.28,2.48,51000,0
2015-08-18,2.45,2.45,2.38,2.38,15800,0
2015-08-19,2.3,2.42,2.28,2.4,40300,0
2015-08-20,2.38,2.38,2.2,2.28,105700,0
2015-08-21,2.25,2.27,2.23,2.25,57100,0
2015-08-24,2.23,2.25,2.06,2.17,88628,0
2015-08-25,2.2,2.3,2.15,2.17,30600,0
2015-08-26,2.17,2.24,2.16,2.2,32500,0
2015-08-27,2.2,2.25,2.2,2.24,27300,0
2015-08-28,2.2,2.26,2.2,2.21,8200,0
2015-08-31,2.27,2.27,2.2,2.24,29800,0
2015-09-01,2.2,2.37,2.2,2.28,171600,0
2015-09-02,2.28,2.31,2.23,2.28,19600,0
2015-09-03,2.3,2.44,2.3,2.41,57400,0
2015-09-04,2.38,2.42,2.3,2.36,8200,0
2015-09-08,2.32,2.4,2.31,2.36,20000,0
2015-09-09,2.35,2.37,2.31,2.35,1800,0
2015-09-10,2.26,2.35,2.16,2.24,79353,0
2015-09-11,2.21,2.27,2.2,2.23,12700,0
2015-09-14,2.22,2.24,2.2,2.24,3900,0
2015-09-15,2.21,2.24,2.21,2.24,2200,0
2015-09-16,2.27,2.33,2.2,2.26,17400,0
2015-09-17,2.28,2.338,2.24,2.255,19017,0
2015-09-18,2.21,2.26,2.2,2.23,23400,0
2015-09-21,2.22,2.38,2.22,2.33,24200,0
2015-09-22,2.35,2.36,2.29,2.29,9600,0
2015-09-23,2.29,2.3799,2.27,2.27,6815,0
2015-09-24,2.29,2.33,2.27,2.32,2338,0
2015-09-25,2.37,2.37,2.27,2.31,7000,0
2015-09-28,2.25,2.3499,2.25,2.27,3791,0
2015-09-29,2.28,2.34,2.25,2.3,3900,0
2015-09-30,2.31,2.32,2.27,2.27,7900,0
2015-10-01,2.34,2.35,2.31,2.33,8700,0
2015-10-02,2.3,2.35,2.24,2.31,11400,0
2015-10-05,2.29,2.39,2.26,2.26,6175,0
2015-10-06,2.11,2.15,1.93,1.95,156100,0
2015-10-07,2.05,2.05,1.85,1.86,207700,0
2015-10-08,1.85,1.89,1.75,1.8,136500,0
2015-10-09,1.75,1.85,1.75,1.76,88600,0
2015-10-12,1.76,1.8,1.76,1.77,62446,0
2015-10-13,1.76,1.8,1.76,1.78,16600,0
2015-10-14,1.78,1.8,1.76,1.76,210400,0
2015-10-15,1.76,1.79,1.75,1.76,61800,0
2015-10-16,1.8,1.81,1.72,1.73,45400,0
2015-10-19,1.82,1.85,1.72,1.82,36940,0
2015-10-20,1.71,1.82,1.71,1.79,88889,0
2015-10-21,1.76,1.85,1.76,1.84,21300,0
2015-10-22,1.84,1.86,1.82,1.86,35700,0
2015-10-23,1.86,1.86,1.79,1.81,37300,0
2015-10-26,1.8,1.83,1.8,1.8,46500,0
2015-10-27,1.81,1.84,1.8,1.81,21900,0
2015-10-28,1.8,1.85,1.8,1.81,25200,0
2015-10-29,1.8,1.83,1.78,1.78,27900,0
2015-10-30,1.8,1.8,1.75,1.75,41000,0
2015-11-02,1.7,1.77,1.7,1.73,14659,0
2015-11-03,1.77,1.99,1.74,1.76,46300,0
2015-11-04,1.7,1.7889,1.64,1.67,92888,0
2015-11-05,1.7,1.75,1.68,1.7,11200,0
2015-11-06,1.7,1.75,1.7,1.7,6900,0
2015-11-09,1.68,1.73,1.68,1.7289,9448,0
2015-11-10,1.7,1.73,1.7,1.72,5700,0
2015-11-11,1.72,1.74,1.7,1.74,12800,0
2015-11-12,1.71,1.73,1.68,1.68,50600,0
2015-11-13,1.66,1.7,1.66,1.7,7400,0
2015-11-16,1.68,1.75,1.67,1.75,147400,0
2015-11-17,1.73,1.75,1.66,1.66,23400,0
2015-11-18,1.66,1.79,1.64,1.64,92500,0
2015-11-19,1.67,1.67,1.6,1.65,13600,0
2015-11-20,1.63,1.64,1.59,1.6,24600,0
2015-11-23,1.58,1.7,1.58,1.7,19300,0
2015-11-24,1.7,1.71,1.67,1.69,25500,0
2015-11-25,1.72,1.73,1.67,1.68,11600,0
2015-11-27,1.73,1.77,1.71,1.77,12100,0
2015-11-30,1.75,1.75,1.68,1.75,38400,0
2015-12-01,1.6701,1.75,1.6701,1.75,10370,0
2015-12-02,1.75,1.76,1.7,1.74,8863,0
2015-12-03,1.75,1.75,1.7344,1.74,1908,0
2015-12-04,1.75,1.75,1.71,1.74,3600,0
2015-12-07,1.7,1.7,1.66,1.7,26900,0
2015-12-08,1.7,1.72,1.63,1.66,9606,0
2015-12-09,1.67,1.67,1.62,1.65,11800,0
2015-12-10,1.6,1.63,1.58,1.6,40100,0
2015-12-11,1.57,1.59,1.57,1.57,8600,0
2015-12-14,1.57,1.6,1.48,1.51,38566,0
2015-12-15,1.48,1.56,1.48,1.56,10000,0
2015-12-16,1.52,1.53,1.41,1.5,47400,0
2015-12-17,1.53,1.55,1.42,1.5,33900,0
2015-12-18,1.54,1.54,1.47,1.48,29000,0
2015-12-21,1.49,1.52,1.48,1.49,14300,0
2015-12-22,1.46,1.529,1.45,1.52,8138,0
2015-12-23,1.54,1.54,1.49,1.5,37200,0
2015-12-24,1.49,1.5,1.48,1.49,16616,0
2015-12-28,1.47,1.51,1.42,1.45,123331,0
2015-12-29,1.46,1.51,1.42,1.48,25344,0
2015-12-30,1.48,1.5,1.44,1.46,67479,0
2015-12-31,1.45,1.47,1.4,1.41,147741,0
2016-01-04,1.42,1.54,1.4,1.54,41037,0
2016-01-05,1.53,1.59,1.49,1.5616,30451,0
2016-01-06,1.53,1.57,1.51,1.5101,20184,0
2016-01-07,1.5,1.5199,1.47,1.47,31030,0
2016-01-08,1.5,1.51,1.44,1.4448,24117,0
2016-01-11,1.44,1.45,1.38,1.42,138651,0
2016-01-12,1.42,1.46,1.39,1.44,28954,0
2016-01-13,1.41,1.5,1.33,1.35,229123,0
2016-01-14,1.3501,1.46,1.29,1.44,64031,0
2016-01-15,1.33,1.37,1.31,1.36,109879,0
2016-01-19,1.36,1.46,1.33,1.36,31100,0
2016-01-20,1.43,1.43,1.29,1.32,86549,0
2016-01-21,1.31,1.39,1.26,1.36,68961,0
2016-01-22,1.36,1.39,1.36,1.36,7803,0
2016-01-25,1.39,1.39,1.324,1.37,4625,0
2016-01-26,1.38,1.38,1.35,1.3799,6672,0
2016-01-27,1.46,1.46,1.29,1.36,50103,0
2016-01-28,1.3,1.3399,1.22,1.3084,84789,0
2016-01-29,1.31,1.39,1.31,1.37,11641,0
2016-02-01,1.38,1.38,1.25,1.28,13058,0
2016-02-02,1.3,1.33,1.2701,1.31,7153,0
2016-02-03,1.314,1.335,1.3,1.3,11775,0
2016-02-04,1.31,1.38,1.28,1.28,27459,0
2016-02-05,1.39,1.39,1.28,1.28,14668,0
2016-02-08,1.35,1.35,1.27,1.28,10824,0
2016-02-09,1.28,1.29,1.27,1.27,40905,0
2016-02-10,1.29,1.3,1.27,1.2757,7963,0
2016-02-11,1.25,1.37,1.21,1.36,140141,0
2016-02-12,1.3599,1.36,1.32,1.33,868,0
2016-02-16,1.34,1.4,1.34,1.35,21625,0
2016-02-17,1.36,1.41,1.36,1.38,10963,0
2016-02-18,1.38,1.43,1.38,1.4,19200,0
2016-02-19,1.4,1.45,1.38,1.4,7945,0
2016-02-22,1.4499,1.4499,1.39,1.4134,15410,0
2016-02-23,1.4,1.46,1.4,1.46,24173,0
2016-02-24,1.48,1.5,1.41,1.5,20846,0
2016-02-25,1.47,1.53,1.46,1.5,24768,0
2016-02-26,1.52,1.53,1.46,1.46,6900,0
2016-02-29,1.53,1.57,1.46,1.51,29665,0
2016-03-01,1.48,1.54,1.46,1.54,22708,0
2016-03-02,1.5,1.53,1.46,1.4884,106500,0
2016-03-03,1.4801,1.53,1.4801,1.5,2786,0
2016-03-04,1.5156,1.5156,1.46,1.48,28559,0
2016-03-07,1.5,1.5,1.49,1.5,1550,0
2016-03-08,1.4899,1.49,1.47,1.47,5945,0
2016-03-09,1.49,1.53,1.48,1.5,14061,0
2016-03-10,1.489,1.49,1.45,1.48,15792,0
2016-03-11,1.5,1.5,1.46,1.49,4902,0
2016-03-14,1.48,1.54,1.4601,1.52,31332,0
2016-03-15,1.51,1.54,1.5,1.515,6501,0
2016-03-16,1.51,1.53,1.49,1.49,11296,0
2016-03-17,1.49,1.54,1.49,1.51,525422,0
2016-03-18,1.49,1.6499,1.47,1.5,230228,0
2016-03-21,1.52,1.62,1.47,1.4701,181833,0
2016-03-22,1.47,1.54,1.47,1.47,21761,0
2016-03-23,1.47,1.47,1.43,1.46,48374,0
2016-03-24,1.43,1.51,1.4,1.43,41611,0
2016-03-28,1.44,1.5,1.44,1.46,41865,0
2016-03-29,1.46,1.52,1.46,1.52,20545,0
2016-03-30,1.49,1.58,1.49,1.5,26264,0
2016-03-31,1.58,1.58,1.518,1.57,23298,0
2016-04-01,1.57,1.57,1.57,1.57,820,0
2016-04-04,1.58,1.62,1.53,1.58,11500,0
2016-04-05,1.55,1.65,1.55,1.57,2881,0
2016-04-06,1.6,1.6,1.56,1.5638,13637,0
2016-04-07,1.56,1.62,1.53,1.56,64393,0
2016-04-08,1.57,1.58,1.51,1.544,36423,0
2016-04-11,1.55,1.55,1.52,1.5201,2889,0
2016-04-12,1.52,1.55,1.52,1.53,1299,0
2016-04-13,1.55,1.55,1.5,1.53,13025,0
2016-04-14,1.52,1.52,1.48,1.51,14206,0
2016-04-15,1.49,1.54,1.49,1.49,12089,0
2016-04-18,1.55,1.55,1.49,1.55,481,0
2016-04-19,1.5,1.5,1.45,1.46,18019,0
2016-04-20,1.48,1.48,1.45,1.47,9281,0
2016-04-21,1.48,1.48,1.46,1.46,6900,0
2016-04-22,1.472,1.48,1.44,1.455,19135,0
2016-04-25,1.45,1.47,1.44,1.44,9280,0
2016-04-26,1.45,1.47,1.4,1.4,24528,0
2016-04-27,1.4,1.41,1.4,1.4,1200,0
2016-04-28,1.41,1.45,1.41,1.44,12790,0
2016-04-29,1.44,1.455,1.41,1.41,8213,0
2016-05-02,1.45,1.475,1.39,1.39,13465,0
2016-05-03,1.39,1.3938,1.37,1.37,2800,0
2016-05-04,1.44,1.44,1.43,1.43,3500,0
2016-05-05,1.42,1.42,1.42,1.42,2000,0
2016-05-06,1.44,1.44,1.4,1.4259,31128,0
2016-05-09,1.45,1.45,1.44,1.45,4300,0
2016-05-10,1.45,1.47,1.4399,1.47,9661,0
2016-05-11,1.47,1.57,1.47,1.5,12881,0
2016-05-12,1.5,1.5,1.47,1.47,6140,0
2016-05-13,1.49,1.5,1.46,1.46,8244,0
2016-05-16,1.49,1.56,1.47,1.48,33911,0
2016-05-17,1.45,1.45,1.4,1.4089,54341,0
2016-05-18,1.404,1.42,1.4,1.4,9645,0
2016-05-19,1.406,1.43,1.4,1.41,10104,0
2016-05-20,1.44,1.45,1.4005,1.41,3300,0
2016-05-23,1.43,1.45,1.4,1.44,11058,0
2016-05-24,1.41,1.45,1.4,1.44,21242,0
2016-05-25,1.45,1.45,1.4,1.41,17220,0
2016-05-26,1.41,1.45,1.4,1.4,8301,0
2016-05-27,1.41,1.45,1.41,1.44,7262,0
2016-05-31,1.4,1.45,1.4,1.44,11094,0
2016-06-01,1.4351,1.45,1.4,1.4001,9544,0
2016-06-02,1.41,1.44,1.41,1.42,12636,0
2016-06-03,1.41,1.45,1.41,1.45,1100,0
2016-06-06,1.42,1.45,1.41,1.43,4800,0
2016-06-07,1.44,1.45,1.42,1.4305,1100,0
2016-06-08,1.425,1.5,1.425,1.5,84004,0
2016-06-09,1.5,1.5999,1.46,1.56,24430,0
2016-06-10,1.56,1.56,1.5,1.5,13540,0
2016-06-13,1.5,1.53,1.5,1.5,9400,0
2016-06-14,1.5,1.54,1.42,1.42,69223,0
2016-06-15,1.4799,1.5,1.42,1.5,30862,0
2016-06-16,1.5,1.54,1.44,1.45,8799,0
2016-06-17,1.46,1.54,1.45,1.45,5100,0
2016-06-20,1.46,1.57,1.46,1.52,3650,0
2016-06-21,1.5171,1.554,1.4801,1.52,13000,0
2016-06-22,1.53,1.55,1.5,1.51,6231,0
2016-06-23,1.5,1.53,1.5,1.5148,3300,0
2016-06-24,1.5,1.55,1.5,1.55,12800,0
2016-06-27,1.52,1.52,1.48,1.51,13683,0
2016-06-28,1.51,1.5713,1.48,1.49,73520,0
2016-06-29,1.51,1.54,1.51,1.51,9037,0
2016-06-30,1.51,1.55,1.51,1.538,17350,0
2016-07-01,1.54,1.65,1.52,1.65,38604,0
2016-07-05,1.63,1.65,1.6,1.62,4400,0
2016-07-06,1.62,1.7583,1.6195,1.71,51428,0
2016-07-07,1.69,1.8,1.685,1.74,78726,0
2016-07-08,1.76,1.76,1.64,1.66,33433,0
2016-07-11,1.64,1.69,1.596,1.6001,46670,0
2016-07-12,1.6,1.68,1.58,1.68,19070,0
2016-07-13,1.65,1.65,1.58,1.5801,2376,0
2016-07-14,1.62,1.62,1.58,1.58,1823,0
2016-07-15,1.58,1.6001,1.58,1.6,12315,0
2016-07-18,1.58,1.64,1.54,1.54,11061,0
2016-07-19,1.53,1.58,1.48,1.58,48354,0
2016-07-20,1.58,1.61,1.5,1.53,67749,0
2016-07-21,1.53,1.62,1.5,1.53,23055,0
2016-07-22,1.53,1.6,1.5,1.55,86586,0
2016-07-25,1.58,1.62,1.51,1.6,12292,0
2016-07-26,1.56,1.62,1.53,1.58,21650,0
2016-07-27,1.58,1.58,1.54,1.57,700,0
2016-07-28,1.56,1.64,1.52,1.56,5875,0
2016-07-29,1.54,1.65,1.49,1.62,58090,0
2016-08-01,1.65,1.65,1.57,1.64,9846,0
2016-08-02,1.62,1.72,1.58,1.7,21024,0
2016-08-03,1.6899,1.8299,1.6899,1.79,277909,0
2016-08-04,1.8,1.89,1.7311,1.8,63150,0
2016-08-05,1.8,2,1.75,1.92,260787,0
2016-08-08,1.87,1.92,1.8,1.87,27202,0
2016-08-09,1.83,1.92,1.83,1.85,5849,0
2016-08-10,1.85,1.87,1.8,1.839,8721,0
2016-08-11,1.84,1.85,1.81,1.82,10700,0
2016-08-12,1.83,1.8499,1.8,1.8,6026,0
2016-08-15,1.79,1.85,1.78,1.84,7090,0
2016-08-16,1.81,1.84,1.76,1.7673,16716,0
2016-08-17,1.77,1.85,1.77,1.8284,22074,0
2016-08-18,1.83,1.85,1.79,1.8,9631,0
2016-08-19,1.8058,1.84,1.8,1.84,4417,0
2016-08-22,1.82,1.84,1.79,1.81,6500,0
2016-08-23,1.809,1.809,1.75,1.75,14408,0
2016-08-24,1.72,1.84,1.72,1.78,6355,0
2016-08-25,1.79,1.83,1.74,1.78,2300,0
2016-08-26,1.77,1.77,1.76,1.76,200,0
2016-08-29,1.76,1.76,1.73,1.747,5030,0
2016-08-30,1.77,1.7973,1.7,1.7595,11095,0
2016-08-31,1.8,1.8,1.69,1.7,1500,0
2016-09-01,1.7098,1.75,1.67,1.72,6721,0
2016-09-02,1.7,1.79,1.669,1.75,10861,0
2016-09-06,1.69,1.75,1.68,1.73,7521,0
2016-09-07,1.71,1.73,1.67,1.68,18970,0
2016-09-08,1.65,1.7,1.65,1.68,4629,0
2016-09-09,1.7,1.7,1.65,1.69,29101,0
2016-09-12,1.69,1.7,1.65,1.65,12495,0
2016-09-13,1.68,1.7,1.61,1.66,73267,0
2016-09-14,1.63,1.69,1.62,1.6301,54074,0
2016-09-15,1.61,1.66,1.58,1.6101,89770,0
2016-09-16,1.6,1.658,1.6,1.61,14410,0
2016-09-19,1.62,1.65,1.61,1.64,31440,0
2016-09-20,1.66,1.66,1.61,1.61,43236,0
2016-09-21,1.6,1.65,1.59,1.59,62500,0
2016-09-22,1.59,1.61,1.56,1.5848,50474,0
2016-09-23,1.57,1.61,1.57,1.6099,16527,0
2016-09-26,1.58,1.61,1.56,1.6,5118,0
2016-09-27,1.58,1.6,1.57,1.59,31514,0
2016-09-28,1.6,1.6,1.57,1.57,27030,0
2016-09-29,1.59,1.81,1.5875,1.71,95239,0
2016-09-30,1.69,1.7,1.62,1.69,6859,0
2016-10-03,1.69,1.7,1.61,1.69,2009,0
2016-10-04,1.67,1.7,1.62,1.69,5279,0
2016-10-05,1.6415,1.7,1.64,1.68,9400,0
2016-10-06,1.68,1.68,1.64,1.66,1325,0
2016-10-07,1.66,1.68,1.66,1.68,15957,0
2016-10-10,1.67,1.69,1.66,1.68,16187,0
2016-10-11,1.66,1.7,1.66,1.69,5760,0
2016-10-12,1.68,1.7,1.68,1.7,12302,0
2016-10-13,1.7,1.77,1.7,1.77,12499,0
2016-10-14,1.77,1.79,1.73,1.78,20257,0
2016-10-17,1.8,1.8,1.74,1.78,4848,0
2016-10-18,1.83,1.8399,1.7908,1.8,45995,0
2016-10-19,1.8,1.88,1.7982,1.85,92044,0
2016-10-20,1.88,1.89,1.85,1.87,39906,0
2016-10-21,1.8599,1.86,1.8316,1.85,38049,0
2016-10-24,1.86,1.86,1.845,1.855,10409,0
2016-10-25,1.83,1.86,1.83,1.86,17003,0
2016-10-26,1.83,1.86,1.83,1.85,11901,0
2016-10-27,1.86,1.86,1.83,1.85,8031,0
2016-10-28,1.85,1.85,1.76,1.77,23235,0
2016-10-31,1.751,1.78,1.75,1.77,1868,0
2016-11-01,1.77,1.78,1.73,1.77,3394,0
2016-11-02,1.78,2.15,1.7765,2.06,673896,0
2016-11-03,2.06,2.0801,1.91,1.9403,132806,0
2016-11-04,1.93,1.95,1.9,1.92,37983,0
2016-11-07,1.92,1.9406,1.8508,1.9,31128,0
2016-11-08,1.87,1.9,1.85,1.86,14742,0
2016-11-09,1.87,1.87,1.8,1.85,19930,0
2016-11-10,1.86,1.9,1.81,1.87,27711,0
2016-11-11,1.82,1.89,1.82,1.88,17157,0
2016-11-14,1.85,1.9,1.85,1.9,15250,0
2016-11-15,1.9044,1.92,1.85,1.9,39591,0
2016-11-16,1.9,2.11,1.8575,2.06,145983,0
2016-11-17,2.12,2.12,2.06,2.07,25007,0
2016-11-18,1.9882,2.05,1.951,2.01,13119,0
2016-11-21,2.02,2.02,1.95,1.97,4477,0
2016-11-22,2.02,2.02,1.82,1.86,38909,0
2016-11-23,1.8402,1.86,1.81,1.84,37502,0
2016-11-25,1.84,1.858,1.8,1.83,17728,0
2016-11-28,1.84,1.89,1.81,1.86,9301,0
2016-11-29,1.8,1.8971,1.8,1.82,24410,0
2016-11-30,1.85,1.87,1.82,1.85,50466,0
2016-12-01,1.825,1.98,1.81,1.9,98666,0
2016-12-02,1.89,1.97,1.83,1.86,89855,0
2016-12-05,1.87,2,1.87,1.905,35201,0
2016-12-06,1.87,1.955,1.82,1.8501,40935,0
2016-12-07,1.8949,1.8949,1.84,1.85,12400,0
2016-12-08,1.85,1.88,1.82,1.85,69729,0
2016-12-09,1.85,2.02,1.8,2,178184,0
2016-12-12,1.97,2.02,1.95,1.98,39715,0
2016-12-13,1.96,2.02,1.96,1.98,44420,0
2016-12-14,2.01,2.13,1.96,2.03,98372,0
2016-12-15,2.07,2.07,1.95,1.96,10232,0
2016-12-16,2.04,2.04,1.9,1.9495,3683,0
2016-12-19,2.05,2.05,1.91,1.98,47777,0
2016-12-20,1.93,2.07,1.92,1.99,76034,0
2016-12-21,1.9528,1.99,1.95,1.97,8021,0
2016-12-22,1.95,2.02,1.86,1.88,67603,0
2016-12-23,1.9,1.98,1.88,1.92,34086,0
2016-12-27,1.9,2,1.9,1.98,84823,0
2016-12-28,1.95,2,1.83,1.94,61422,0
2016-12-29,1.9278,2,1.86,1.9,106133,0
2016-12-30,1.9,1.962,1.7691,1.8,286729,0
2017-01-03,1.85,1.9,1.85,1.89,44225,0
2017-01-04,2.04,2.4,2.04,2.38,589210,0
2017-01-05,2.38,2.5,2.3201,2.5,319111,0
2017-01-06,2.53,2.53,2.38,2.49,315976,0
2017-01-09,2.46,2.5,2.4,2.5,221395,0
2017-01-10,2.4705,2.75,2.47,2.74,278592,0
2017-01-11,2.76,2.77,2.5048,2.6299,103060,0
2017-01-12,2.6,2.68,2.43,2.5,39526,0
2017-01-13,2.563,2.6677,2.44,2.64,70949,0
2017-01-17,2.7,2.74,2.61,2.74,93279,0
2017-01-18,2.72,2.74,2.57,2.74,195510,0
2017-01-19,2.71,2.75,2.62,2.705,123905,0
2017-01-20,2.69,2.8,2.61,2.705,49504,0
2017-01-23,2.72,2.75,2.68,2.73,132602,0
2017-01-24,2.71,2.75,2.61,2.7,160050,0
2017-01-25,2.6,2.75,2.47,2.5,228981,0
2017-01-26,2.49,2.52,2.4,2.5,55523,0
2017-01-27,2.49,2.54,2.31,2.39,72886,0
2017-01-30,2.35,2.44,2.28,2.36,31385,0
2017-01-31,2.34,2.4379,2.3134,2.35,77142,0
2017-02-01,2.37,2.4718,2.35,2.45,158869,0
2017-02-02,2.4696,2.55,2.36,2.49,124270,0
2017-02-03,2.5,2.55,2.41,2.5466,59942,0
2017-02-06,2.52,2.55,2.46,2.49,43365,0
2017-02-07,2.46,2.55,2.46,2.51,29835,0
2017-02-08,2.53,2.55,2.48,2.48,11399,0
2017-02-09,2.48,2.51,2.4,2.4,13443,0
2017-02-10,2.38,2.53,2.36,2.47,42153,0
2017-02-13,2.46,2.471,2.37,2.37,92638,0
2017-02-14,2.36,2.41,2.35,2.3734,50154,0
2017-02-15,2.35,2.35,2.25,2.3,78952,0
2017-02-16,2.28,2.35,2.275,2.35,17020,0
2017-02-17,2.32,2.36,2.27,2.3,38779,0
2017-02-21,2.3135,2.37,2.27,2.35,38622,0
2017-02-22,2.32,2.37,2.21,2.22,38369,0
2017-02-23,2.29,2.32,2.2,2.21,18930,0
2017-02-24,2.25,2.29,2.18,2.23,46769,0
2017-02-27,2.28,2.2943,2.18,2.29,34196,0
2017-02-28,2.22,2.27,2.18,2.2,13363,0
2017-03-01,2.2,2.35,2.1,2.3,139099,0
2017-03-02,2.25,2.29,2.1,2.25,112833,0
2017-03-03,2.25,2.28,2.14,2.25,56016,0
2017-03-06,2.26,2.302,2.1533,2.16,61438,0
2017-03-07,2.16,2.3,2.16,2.21,60036,0
2017-03-08,2.17,2.24,2.15,2.2,1992,0
2017-03-09,2.17,2.27,2.15,2.19,36707,0
2017-03-10,2.19,2.22,2.15,2.16,18189,0
2017-03-13,2.16,2.27,2.15,2.18,31470,0
2017-03-14,2.2,2.24,2.12,2.24,49184,0
2017-03-15,2.16,2.3,2.11,2.29,44677,0
2017-03-16,2.3,2.3,2.18,2.21,33358,0
2017-03-17,2.21,2.39,2.21,2.34,110476,0
2017-03-20,2.32,2.36,2.22,2.31,16946,0
2017-03-21,2.35,2.35,2.25,2.27,54553,0
2017-03-22,2.241,2.33,2.24,2.31,9774,0
2017-03-23,2.26,2.3715,2.26,2.34,9989,0
2017-03-24,2.35,2.38,2.29,2.38,21896,0
2017-03-27,2.39,2.4,2.32,2.34,38139,0
2017-03-28,2.3351,2.37,2.3,2.32,1221,0
2017-03-29,2.3031,2.32,2.26,2.3,6735,0
2017-03-30,2.3,2.35,2.26,2.3299,11388,0
2017-03-31,2.31,2.3673,2.28,2.29,9981,0
2017-04-03,2.28,2.36,2.28,2.33,22076,0
2017-04-04,2.31,2.36,2.29,2.35,17622,0
2017-04-05,2.389,2.3899,2.24,2.24,53116,0
2017-04-06,2.25,2.36,2.24,2.28,16846,0
2017-04-07,2.2586,2.35,2.24,2.3,17599,0
2017-04-10,2.27,2.37,2.2501,2.35,78521,0
2017-04-11,2.31,2.375,2.27,2.27,80424,0
2017-04-12,2.21,2.299,2.18,2.23,55496,0
2017-04-13,2.2344,2.3,2.2344,2.27,18959,0
2017-04-17,2.33,2.37,2.33,2.33,24372,0
2017-04-18,2.36,2.4,2.33,2.35,31550,0
2017-04-19,2.4,2.52,2.35,2.5,117574,0
2017-04-20,2.55,2.55,2.49,2.5,27582,0
2017-04-21,2.5,2.5,2.42,2.49,59125,0
2017-04-24,2.5,2.5,2.45,2.49,34876,0
2017-04-25,2.49,2.5,2.46,2.48,14239,0
2017-04-26,2.4784,2.5,2.4784,2.49,82743,0
2017-04-27,2.49,2.5,2.49,2.5,49983,0
2017-04-28,2.5,2.5,2.46,2.48,38086,0
2017-05-01,2.42,2.45,2.4,2.41,19287,0
2017-05-02,2.49,2.49,2.38,2.4,20227,0
2017-05-03,2.4,2.47,2.35,2.4,85070,0
2017-05-04,2.38,2.45,2.35,2.41,74324,0
2017-05-05,2.4103,2.48,2.36,2.45,165384,0
2017-05-08,2.48,2.58,2.43,2.49,188969,0
2017-05-09,2.5,2.6,2.42,2.5,218680,0
2017-05-10,2.35,2.3867,2.03,2.16,202176,0
2017-05-11,2.15,2.26,2.15,2.24,76619,0
2017-05-12,2.2101,2.33,2.15,2.15,42035,0
2017-05-15,2.174,2.26,2.05,2.23,23350,0
2017-05-16,2.2467,2.25,2.18,2.18,8681,0
2017-05-17,2.14,2.22,2.05,2.07,31830,0
2017-05-18,2.17,2.18,2,2.06,62803,0
2017-05-19,2.07,2.13,2.06,2.07,61791,0
2017-05-22,2.05,2.17,2.05,2.06,46346,0
2017-05-23,2.04,2.1389,2.02,2.02,27710,0
2017-05-24,2.1199,2.1199,2.02,2.09,10505,0
2017-05-25,2.06,2.09,2.02,2.02,26216,0
2017-05-26,2.02,2.09,1.96,2.06,62058,0
2017-05-30,2.099,2.23,2.0271,2.03,61223,0
2017-05-31,2.03,2.19,2,2.04,34119,0
2017-06-01,2.03,2.09,1.86,1.93,173298,0
2017-06-02,1.94,1.96,1.86,1.88,84344,0
2017-06-05,1.89,2.15,1.89,1.96,125045,0
2017-06-06,2.03,2.07,1.93,1.9301,44764,0
2017-06-07,2,2.03,1.93,1.94,9909,0
2017-06-08,1.94,2.07,1.91,1.96,44158,0
2017-06-09,1.92,1.9801,1.85,1.85,48019,0
2017-06-12,1.852,1.989,1.85,1.86,53675,0
2017-06-13,1.89,2.02,1.88,1.88,21055,0
2017-06-14,2.09,2.09,1.85,1.87,26150,0
2017-06-15,1.8566,1.99,1.85,1.8715,59177,0
2017-06-16,1.86,1.919,1.85,1.85,14698,0
2017-06-19,1.98,2,1.9,1.9099,22146,0
2017-06-20,1.9018,2.01,1.85,1.95,64316,0
2017-06-21,1.94,2.04,1.88,1.89,42549,0
2017-06-22,1.86,1.98,1.86,1.9,10172,0
2017-06-23,1.8829,1.9571,1.86,1.9,6749,0
2017-06-26,1.9971,1.9971,1.88,1.91,5578,0
2017-06-27,1.9,1.95,1.9,1.9,7164,0
2017-06-28,1.9,2,1.85,1.95,57465,0
2017-06-29,1.966,1.966,1.85,1.87,49650,0
2017-06-30,1.85,1.97,1.85,1.96,15073,0
2017-07-03,2,2.05,1.86,1.86,39643,0
2017-07-05,1.8724,1.92,1.8,1.84,51052,0
2017-07-06,1.8299,1.84,1.8,1.8,4300,0
2017-07-07,1.81,1.89,1.76,1.83,42561,0
2017-07-10,1.78,1.9,1.78,1.82,21558,0
2017-07-11,1.85,1.96,1.79,1.87,30622,0
2017-07-12,1.85,1.9,1.83,1.87,18775,0
2017-07-13,1.84,1.87,1.84,1.86,12459,0
2017-07-14,1.86,1.88,1.84,1.84,3467,0
2017-07-17,1.88,1.93,1.85,1.8501,19909,0
2017-07-18,1.84,1.9,1.84,1.84,8792,0
2017-07-19,1.85,1.88,1.84,1.8538,8431,0
2017-07-20,1.851,1.922,1.85,1.87,17681,0
2017-07-21,1.9,1.94,1.85,1.85,30994,0
2017-07-24,1.85,1.86,1.85,1.85,7564,0
2017-07-25,1.89,1.91,1.85,1.85,19978,0
2017-07-26,1.85,1.89,1.84,1.85,7319,0
2017-07-27,1.9,1.9,1.88,1.89,9002,0
2017-07-28,1.8829,1.9099,1.88,1.9099,15939,0
2017-07-31,1.8861,1.89,1.88,1.89,1508,0
2017-08-01,1.89,1.91,1.89,1.91,9465,0
2017-08-02,1.94,1.96,1.891,1.96,28779,0
2017-08-03,1.85,1.875,1.6824,1.692,337946,0
2017-08-04,1.75,1.75,1.67,1.67,21606,0
2017-08-07,1.6539,1.69,1.65,1.65,57109,0
2017-08-08,1.69,1.69,1.64,1.65,24209,0
2017-08-09,1.7,1.7,1.65,1.69,50056,0
2017-08-10,1.67,1.67,1.63,1.6301,33970,0
2017-08-11,1.663,1.69,1.63,1.66,18937,0
2017-08-14,1.7,1.77,1.65,1.6601,39596,0
2017-08-15,1.66,1.6779,1.63,1.63,25469,0
2017-08-16,1.63,1.64,1.62,1.62,34413,0
2017-08-17,1.61,1.67,1.59,1.6,149484,0
2017-08-18,1.6027,1.65,1.59,1.59,28981,0
2017-08-21,1.59,1.59,1.51,1.52,133539,0
2017-08-22,1.52,1.52,1.46,1.48,130849,0
2017-08-23,1.4601,1.58,1.45,1.51,75529,0
2017-08-24,1.4975,1.57,1.49,1.52,28896,0
2017-08-25,1.55,1.59,1.52,1.58,15624,0
2017-08-28,1.55,1.61,1.51,1.53,36541,0
2017-08-29,1.52,1.57,1.51,1.52,24513,0
2017-08-30,1.54,1.58,1.5,1.51,138575,0
2017-08-31,1.55,1.59,1.5,1.55,52531,0
2017-09-01,1.54,1.58,1.51,1.55,6930,0
2017-09-05,1.54,1.549,1.51,1.51,49190,0
2017-09-06,1.51,1.54,1.5,1.5,43839,0
2017-09-07,1.49,1.6,1.49,1.59,33345,0
2017-09-08,1.55,1.65,1.55,1.58,27417,0
2017-09-11,1.57,1.6299,1.56,1.6253,6220,0
2017-09-12,1.64,1.64,1.61,1.6208,3519,0
2017-09-13,1.6142,1.64,1.58,1.64,13614,0
2017-09-14,1.5805,1.65,1.5805,1.59,16877,0
2017-09-15,1.6046,1.73,1.6046,1.69,16895,0
2017-09-18,1.72,1.72,1.56,1.63,44988,0
2017-09-19,1.65,1.68,1.57,1.59,61651,0
2017-09-20,1.64,1.67,1.61,1.61,28972,0
2017-09-21,1.6,1.68,1.6,1.63,8068,0
2017-09-22,1.6411,1.6792,1.62,1.62,15440,0
2017-09-25,1.66,1.73,1.65,1.6804,45749,0
2017-09-26,1.7235,1.7235,1.56,1.6273,98460,0
2017-09-27,1.62,1.73,1.62,1.73,24396,0
2017-09-28,1.74,1.75,1.72,1.7245,3389,0
2017-09-29,1.73,1.78,1.66,1.78,23158,0
2017-10-02,1.75,1.77,1.68,1.7281,5434,0
2017-10-03,1.7447,1.78,1.71,1.7245,8001,0
2017-10-04,1.7068,1.7068,1.68,1.6816,17823,0
2017-10-05,1.6991,1.7,1.69,1.7,30004,0
2017-10-06,1.69,1.7,1.685,1.7,12613,0
2017-10-09,1.67,1.86,1.67,1.83,81543,0
2017-10-10,1.83,1.85,1.81,1.8463,27435,0
2017-10-11,1.82,1.9,1.8,1.88,70153,0
2017-10-12,1.9,1.9,1.85,1.88,37977,0
2017-10-13,1.9,1.9,1.86,1.87,62356,0
2017-10-16,1.89,2,1.88,1.88,161965,0
2017-10-17,1.85,1.89,1.82,1.87,74714,0
2017-10-18,1.87,1.89,1.801,1.8496,61807,0
2017-10-19,1.83,1.84,1.7118,1.75,29352,0
2017-10-20,1.77,1.82,1.75,1.75,10590,0
2017-10-23,1.79,1.79,1.75,1.7577,6888,0
2017-10-24,1.8,1.87,1.74,1.87,28066,0
2017-10-25,1.88,1.88,1.74,1.87,19544,0
2017-10-26,1.9,1.92,1.79,1.82,49050,0
2017-10-27,1.82,1.94,1.774,1.94,42944,0
2017-10-30,1.9,2.0177,1.9,2.01,118734,0
2017-10-31,2.01,2.04,1.96,2.0045,79390,0
2017-11-01,2.03,2.03,1.666,1.82,77080,0
2017-11-02,1.8,1.8543,1.75,1.7801,39198,0
2017-11-03,1.77,1.85,1.77,1.79,37190,0
2017-11-06,1.76,1.84,1.74,1.81,29199,0
2017-11-07,1.78,1.84,1.78,1.8301,13746,0
2017-11-08,1.84,1.8473,1.8,1.83,11962,0
2017-11-09,1.82,1.84,1.8,1.82,47973,0
2017-11-10,1.8387,1.84,1.81,1.84,5829,0
