Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.13,15.93,15.04,15.13,44744,0
2005-02-28,14.95,15.7,14.8,15.04,40176,0
2005-03-01,15.37,15.37,14.71,14.8,18440,0
2005-03-02,14.95,15.89,14.1,15.7,81839,0
2005-03-03,15.46,15.74,15.23,15.42,29990,0
2005-03-04,17.39,17.62,11.84,13.44,461705,0
2005-03-07,13.39,13.96,12.6,12.74,107712,0
2005-03-08,13.35,13.96,12.5,13.63,62178,0
2005-03-09,13.82,13.82,12.78,13.16,24908,0
2005-03-10,13.21,13.3,12.36,12.46,26975,0
2005-03-11,12.46,13.16,12.41,12.69,20243,0
2005-03-14,12.5,13.02,12.27,12.27,8430,0
2005-03-15,12.31,12.69,11.75,12.22,32164,0
2005-03-16,11.89,12.17,11.19,11.42,37626,0
2005-03-17,11.23,11.28,10.62,10.81,83276,0
2005-03-18,10.57,11.28,10.29,11.28,58539,0
2005-03-21,11.33,12.17,10.86,12.08,44697,0
2005-03-22,12.27,12.55,11.8,11.94,17488,0
2005-03-23,12.41,12.41,11.37,12.17,23184,0
2005-03-24,12.13,12.6,11.52,11.52,9803,0
2005-03-28,11.7,12.08,11.52,11.56,3031,0
2005-03-29,11.56,12.08,11.09,11.75,19195,0
2005-03-30,12.13,13.16,11.89,12.27,32220,0
2005-03-31,11.98,12.74,11.8,12.41,15901,0
2005-04-01,12.55,12.55,11.75,12.22,13994,0
2005-04-04,12.22,12.31,12.08,12.31,8500,0
2005-04-05,11.66,12.22,11.61,12.08,15098,0
2005-04-06,11.7,12.13,11.66,11.93,10018,0
2005-04-07,11.52,11.89,11.37,11.52,10030,0
2005-04-08,11.7,11.89,11.37,11.37,19937,0
2005-04-11,11.33,11.75,11.33,11.61,4981,0
2005-04-12,11.61,12.17,11.42,11.75,6957,0
2005-04-13,12.08,12.22,11.28,11.28,13236,0
2005-04-14,11.37,11.42,10.9,11.09,14713,0
2005-04-15,11.19,11.42,10.57,10.81,27238,0
2005-04-18,11.37,11.37,10.39,10.57,22154,0
2005-04-19,10.39,11.14,10.39,10.76,16117,0
2005-04-20,10.62,10.81,10.39,10.53,19089,0
2005-04-21,10.34,10.9,10.34,10.43,11781,0
2005-04-22,10.43,10.57,10.25,10.25,17028,0
2005-04-25,10.34,10.43,9.68,9.87,17347,0
2005-04-26,10.01,10.01,8.93,9.4,39871,0
2005-04-27,9.63,10.62,9.4,10.29,55066,0
2005-04-28,11,11,10.01,10.06,19415,0
2005-04-29,10.15,10.15,9.35,9.73,16175,0
2005-05-02,9.73,10.06,9.4,9.73,9316,0
2005-05-03,9.68,11,9.68,9.92,21266,0
2005-05-04,10.06,10.53,9.45,9.45,19992,0
2005-05-05,9.45,9.63,9.16,9.16,40141,0
2005-05-06,9.07,9.73,8.98,9.49,11553,0
2005-05-09,9.49,10.62,9.4,9.92,12749,0
2005-05-10,9.87,10.48,9.82,10.2,9225,0
2005-05-11,10.01,10.57,10.01,10.19,6855,0
2005-05-12,10.34,11.14,10.34,10.76,28937,0
2005-05-13,10.76,11.61,10.76,11.33,25407,0
2005-05-16,11.23,11.23,9.12,9.35,62684,0
2005-05-17,9.63,9.63,8.22,8.84,55971,0
2005-05-18,8.93,9.54,8.74,8.88,40221,0
2005-05-19,8.7,9.07,8.18,8.32,17892,0
2005-05-20,8.27,8.84,8.27,8.46,19465,0
2005-05-23,9.21,9.21,8.27,8.55,8231,0
2005-05-24,8.41,8.68,8.22,8.27,15055,0
2005-05-25,8.13,8.46,8.13,8.22,4957,0
2005-05-26,8.7,9.96,8.08,9.96,60460,0
2005-05-27,10.53,10.53,8.93,10.06,39382,0
2005-05-31,10.39,10.43,9.4,9.78,9224,0
2005-06-01,9.96,9.96,8.93,8.93,27508,0
2005-06-02,8.88,9.45,8.88,9.26,13535,0
2005-06-03,9.4,9.54,8.79,8.88,16096,0
2005-06-06,8.88,8.98,7.8,8.93,17364,0
2005-06-07,8.93,9.35,8.69,8.7,18350,0
2005-06-08,8.93,9.02,8.46,8.7,6664,0
2005-06-09,8.65,9.07,8.46,8.7,15361,0
2005-06-10,8.93,8.98,8.22,8.65,15779,0
2005-06-13,8.6,8.84,8.32,8.46,19483,0
2005-06-14,8.41,8.7,8.32,8.32,13097,0
2005-06-15,8.51,8.51,8.22,8.36,9751,0
2005-06-16,8.13,8.84,8.13,8.41,35614,0
2005-06-17,8.32,8.84,8.32,8.74,18051,0
2005-06-20,8.93,9.26,8.46,8.46,22257,0
2005-06-21,8.55,8.7,8.37,8.41,21710,0
2005-06-22,8.32,8.46,8.32,8.41,17048,0
2005-06-23,8.6,9.12,8.27,8.6,15274,0
2005-06-24,8.22,8.37,8.22,8.22,10993,0
2005-06-27,8.41,8.41,8.22,8.22,5891,0
2005-06-28,8.55,9.63,8.46,9.31,52513,0
2005-06-29,9.63,9.92,9.45,9.59,23657,0
2005-06-30,9.82,10.29,9.63,9.78,13168,0
2005-07-01,9.63,10.11,9.63,9.63,23958,0
2005-07-05,9.35,9.96,9.35,9.96,6936,0
2005-07-06,9.63,10.11,9.4,9.92,8462,0
2005-07-07,9.96,9.96,9.54,9.78,10299,0
2005-07-08,9.59,11.04,9.4,10.9,47080,0
2005-07-11,11.09,11.75,10.95,11.28,36064,0
2005-07-12,11.52,11.52,10.9,11.04,5960,0
2005-07-13,10.81,12.22,10.34,11.56,28126,0
2005-07-14,11.56,11.89,10.86,11.13,9311,0
2005-07-15,11.52,11.52,10.76,11.23,2882,0
2005-07-18,11.52,11.52,10.81,10.81,11051,0
2005-07-19,11,11.38,10.57,10.86,14469,0
2005-07-20,10.81,11.04,10.72,10.72,4725,0
2005-07-21,10.57,11.05,10.39,10.81,18520,0
2005-07-22,10.67,10.67,10.57,10.67,2919,0
2005-07-25,10.39,10.9,10.39,10.86,9598,0
2005-07-26,10.43,10.81,10.43,10.62,2525,0
2005-07-27,10.81,10.81,10.43,10.57,14410,0
2005-07-28,10.39,11.14,10.11,11.14,15701,0
2005-07-29,11.28,11.57,10.81,11.09,14337,0
2005-08-01,10.86,11.19,10.57,10.57,28193,0
2005-08-02,10.57,11.19,10.57,11.19,22081,0
2005-08-03,11.19,12.13,10.62,11.37,13549,0
2005-08-04,11.23,11.23,10.81,10.86,7180,0
2005-08-05,10.86,11.28,10.86,11.09,5808,0
2005-08-08,11.23,11.28,10.72,11.28,13037,0
2005-08-09,11.04,12.36,10.81,11.7,24224,0
2005-08-10,11.47,11.75,10.95,11.28,19287,0
2005-08-11,10.86,11.47,9.92,11.23,32638,0
2005-08-12,11.09,13.39,10.95,13.35,25837,0
2005-08-15,11.7,11.7,9.96,10.15,87965,0
2005-08-16,9.96,10.11,9.02,9.29,45747,0
2005-08-17,8.98,9.87,8.98,9.35,29169,0
2005-08-18,9.59,9.63,9.16,9.4,19671,0
2005-08-19,9.4,9.63,9.16,9.31,8308,0
2005-08-22,9.12,9.31,8.6,8.84,30974,0
2005-08-23,8.7,8.88,8.46,8.55,24080,0
2005-08-24,8.7,8.74,8.37,8.74,12936,0
2005-08-25,8.6,8.63,8.41,8.46,11497,0
2005-08-26,8.46,8.61,8.27,8.46,28589,0
2005-08-29,8.46,8.51,8.27,8.37,8880,0
2005-08-30,8.27,8.55,8.18,8.46,33678,0
2005-08-31,8.41,8.41,8.08,8.27,24047,0
2005-09-01,7.99,8.46,7.99,8.27,33725,0
2005-09-02,8.27,8.46,8.13,8.32,19672,0
2005-09-06,8.27,9.08,8.27,8.7,23360,0
2005-09-07,8.51,8.74,8.46,8.55,9045,0
2005-09-08,8.41,8.74,8.31,8.74,14244,0
2005-09-09,8.74,8.79,8.18,8.22,28996,0
2005-09-12,8.22,8.51,8.22,8.41,6983,0
2005-09-13,8.42,8.46,8.22,8.27,19858,0
2005-09-14,8.27,8.55,8.04,8.22,21784,0
2005-09-15,8.22,8.32,7.94,8.18,22040,0
2005-09-16,8.18,8.27,7.99,8.27,6688,0
2005-09-19,8.04,8.18,7.99,8.04,17297,0
2005-09-20,7.94,8.04,7.75,7.85,13150,0
2005-09-21,7.61,7.77,7.33,7.47,17448,0
2005-09-22,7.29,7.75,7.29,7.75,20387,0
2005-09-23,7.52,7.97,7.52,7.75,3095,0
2005-09-26,7.8,7.8,7.47,7.47,10704,0
2005-09-27,7.9,7.9,7.39,7.47,3601,0
2005-09-28,7.43,7.84,7.29,7.43,28863,0
2005-09-29,7.46,7.52,7.24,7.29,7257,0
2005-09-30,7.29,7.47,7.19,7.38,16805,0
2005-10-03,7.38,7.47,7.38,7.47,7863,0
2005-10-04,7.56,7.71,7.33,7.66,12271,0
2005-10-05,7.52,7.99,7.52,7.71,7197,0
2005-10-06,7.94,7.99,7.43,7.52,19760,0
2005-10-07,7.57,7.57,7.38,7.38,12012,0
2005-10-10,7.33,7.52,7.29,7.33,4717,0
2005-10-11,7.43,7.66,7.24,7.61,14179,0
2005-10-12,7.66,7.71,7.19,7.71,4545,0
2005-10-13,7.75,7.8,7.48,7.71,14425,0
2005-10-14,7.57,8.32,7.29,7.84,8700,0
2005-10-17,7.52,7.66,7.52,7.57,6779,0
2005-10-18,7.61,7.8,7.52,7.61,4424,0
2005-10-19,7.61,7.75,7.33,7.47,3435,0
2005-10-20,7.47,7.52,7.33,7.43,3838,0
2005-10-21,7.38,7.47,7.24,7.29,5840,0
2005-10-24,7.19,7.61,7.19,7.43,9989,0
2005-10-25,7.33,7.52,7.33,7.52,816,0
2005-10-26,7.19,7.52,6.34,7.19,33686,0
2005-10-27,7.05,7.38,6.82,7.24,5149,0
2005-10-28,6.86,7.47,6.86,7.1,6907,0
2005-10-31,7.1,7.14,6.72,7,11730,0
2005-11-01,7,7.19,6.53,7,48071,0
2005-11-02,7,7.05,6.34,6.63,17674,0
2005-11-03,6.49,7.47,6.49,7.24,25603,0
2005-11-04,7.14,7.43,6.91,6.91,8382,0
2005-11-07,7.05,7.05,6.63,6.96,10668,0
2005-11-08,6.82,7.99,6.82,7.85,15911,0
2005-11-09,7.8,8.08,7.61,7.85,10291,0
2005-11-10,7.66,7.85,6.16,7.43,14194,0
2005-11-11,7.43,7.43,6.67,6.77,20800,0
2005-11-14,6.72,6.82,6.53,6.7,18300,0
2005-11-15,6.58,6.77,6.16,6.49,28008,0
2005-11-16,6.53,6.63,6.25,6.58,10204,0
2005-11-17,6.67,6.96,6.67,6.82,29085,0
2005-11-18,6.91,7,6.34,6.75,3228,0
2005-11-21,6.58,6.77,6.58,6.63,9128,0
2005-11-22,6.44,6.96,6.44,6.96,7706,0
2005-11-23,6.53,6.82,6.44,6.58,47005,0
2005-11-25,6.44,6.58,6.3,6.3,3353,0
2005-11-28,6.3,6.58,6.2,6.53,3725,0
2005-11-29,6.2,6.48,6.11,6.44,15385,0
2005-11-30,6.16,6.67,6.11,6.44,12808,0
2005-12-01,6.49,6.77,6.16,6.25,11535,0
2005-12-02,6.34,6.53,6.16,6.39,11779,0
2005-12-05,6.39,6.49,5.78,5.97,19456,0
2005-12-06,5.73,5.88,5.08,5.31,102657,0
2005-12-07,5.31,5.55,5.26,5.45,81419,0
2005-12-08,5.45,5.64,5.22,5.41,57408,0
2005-12-09,5.5,6.06,5.45,6.02,25076,0
2005-12-12,5.97,6.06,5.41,5.5,34942,0
2005-12-13,5.88,5.88,5.55,5.73,22820,0
2005-12-14,5.64,5.92,5.55,5.64,27268,0
2005-12-15,5.64,6.11,5.5,5.92,50678,0
2005-12-16,5.83,6.53,5.78,6.11,40744,0
2005-12-19,6.2,6.3,6.06,6.2,11838,0
2005-12-20,6.06,6.25,5.92,6.11,10595,0
2005-12-21,6.25,6.3,6.16,6.16,9328,0
2005-12-22,6.11,6.44,6.02,6.11,24046,0
2005-12-23,5.97,6.53,5.97,6.39,23816,0
2005-12-27,6.3,6.34,6.11,6.2,17591,0
2005-12-28,5.97,6.25,5.97,6.16,17022,0
2005-12-29,6.11,6.11,5.88,6.02,13245,0
2005-12-30,5.88,6.02,4.93,5.78,50418,0
2006-01-03,5.83,5.97,5.69,5.92,4651,0
2006-01-04,5.97,6.2,5.88,6.11,7978,0
2006-01-05,6.11,6.72,6.02,6.58,22280,0
2006-01-06,6.63,6.67,6.34,6.49,9767,0
2006-01-09,6.3,6.58,6.3,6.58,8932,0
2006-01-10,6.58,7,6.34,6.91,42608,0
2006-01-11,6.91,7.38,6.82,7.05,94640,0
2006-01-12,7.1,7.24,6.96,6.96,60000,0
2006-01-13,7.05,7.14,6.96,7.03,6670,0
2006-01-17,7,7,6.77,7,25882,0
2006-01-18,7,7,6.77,6.82,13272,0
2006-01-19,6.91,6.91,6.82,6.86,11659,0
2006-01-20,6.89,8.13,6.89,7,41020,0
2006-01-23,7.1,7.19,7,7.1,26334,0
2006-01-24,7.1,7.19,6.82,6.96,8637,0
2006-01-25,6.96,6.96,6.39,6.63,27478,0
2006-01-26,6.49,6.53,6.02,6.25,33605,0
2006-01-27,6.25,6.44,6.16,6.39,9050,0
2006-01-30,6.39,6.91,6.39,6.72,16411,0
2006-01-31,6.82,7.05,6.72,6.91,31317,0
2006-02-01,6.89,7.1,6.63,6.86,29583,0
2006-02-02,6.86,6.91,6.53,6.72,12910,0
2006-02-03,6.67,6.86,6.58,6.77,14251,0
2006-02-06,6.77,6.77,6.39,6.39,47177,0
2006-02-07,6.34,6.82,6.34,6.77,74756,0
2006-02-08,6.58,7.1,6.58,7.05,86503,0
2006-02-09,7.19,7.29,6.96,7.1,64040,0
2006-02-10,7.24,7.29,7.05,7.1,42380,0
2006-02-13,7.19,8.08,7.19,7.66,113847,0
2006-02-14,7.66,7.8,7.47,7.66,44985,0
2006-02-15,8.37,8.41,7.71,8.32,160862,0
2006-02-16,8.41,8.46,7.94,8.22,96647,0
2006-02-17,8.41,8.41,7.94,8.04,50408,0
2006-02-21,8.13,8.18,7.94,8.08,61994,0
2006-02-22,7.99,8.27,7.75,7.99,48169,0
2006-02-23,7.99,8.04,7.75,7.99,33858,0
2006-02-24,7.99,7.99,7.61,7.99,25564,0
2006-02-27,8.08,8.18,7.75,7.85,37601,0
2006-02-28,7.85,7.9,7.57,7.61,32447,0
2006-03-01,7.61,7.8,7.29,7.47,99758,0
2006-03-02,7.75,7.75,7.33,7.57,51897,0
2006-03-03,7.71,7.8,7.47,7.52,45726,0
2006-03-06,7.47,7.52,7.05,7.23,66543,0
2006-03-07,7.19,7.24,6.58,6.82,101667,0
2006-03-08,6.72,7.14,6.53,6.82,68622,0
2006-03-09,6.91,7.1,6.72,7,58178,0
2006-03-10,7,7.14,6.72,7,54416,0
2006-03-13,7.1,7.29,6.72,7,39033,0
2006-03-14,7.1,7.38,6.77,6.82,45956,0
2006-03-15,6.96,7.14,6.82,6.91,33939,0
2006-03-16,7,7.24,7,7,18422,0
2006-03-17,6.86,7.17,6.82,6.86,13417,0
2006-03-20,7,7.66,6.82,7.38,107443,0
2006-03-21,7.66,8.08,7.38,7.8,80303,0
2006-03-22,8.08,8.2,7.52,7.8,66155,0
2006-03-23,7.71,7.94,7.61,7.85,31513,0
2006-03-24,7.94,8.04,7.61,7.71,32712,0
2006-03-27,7.71,7.85,7.52,7.66,44952,0
2006-03-28,7.57,7.57,7.24,7.38,31369,0
2006-03-29,7.47,7.66,7.29,7.47,45435,0
2006-03-30,7,7.05,6.16,6.3,378031,0
2006-03-31,6.16,6.2,5.64,5.78,261561,0
2006-04-03,5.78,5.97,5.41,5.69,163954,0
2006-04-04,5.64,6.06,5.64,5.73,93952,0
2006-04-05,5.69,5.88,5.45,5.73,48682,0
2006-04-06,5.64,5.78,5.55,5.59,52821,0
2006-04-07,5.55,5.78,5.45,5.5,35963,0
2006-04-10,5.5,5.73,5.41,5.5,48195,0
2006-04-11,5.45,5.55,5.41,5.41,29582,0
2006-04-12,5.41,5.54,5.41,5.5,41104,0
2006-04-13,5.41,5.55,5.41,5.55,19875,0
2006-04-17,5.64,5.64,5.36,5.36,32894,0
2006-04-18,5.36,5.5,5.31,5.36,31032,0
2006-04-19,5.31,5.41,5.22,5.26,51636,0
2006-04-20,5.26,5.31,5.17,5.26,70857,0
2006-04-21,5.31,5.31,4.93,5.08,119791,0
2006-04-24,4.98,5.31,4.93,5.03,64149,0
2006-04-25,5.03,5.45,5.03,5.22,35839,0
2006-04-26,5.26,5.73,5.26,5.5,77419,0
2006-04-27,5.64,5.88,5.55,5.73,39692,0
2006-04-28,5.55,5.78,5.55,5.78,34128,0
2006-05-01,5.88,5.92,5.64,5.78,36189,0
2006-05-02,5.59,5.78,5.55,5.64,12429,0
2006-05-03,5.55,5.64,5.41,5.45,25634,0
2006-05-04,5.45,5.55,5.41,5.45,31708,0
2006-05-05,5.45,5.5,5.31,5.31,19589,0
2006-05-08,5.41,5.64,5.41,5.51,27045,0
2006-05-09,5.51,5.55,5.41,5.55,10053,0
2006-05-10,5.5,5.55,5.41,5.45,160756,0
2006-05-11,5.41,5.46,5.12,5.17,43132,0
2006-05-12,5.17,5.36,5.08,5.08,35522,0
2006-05-15,5.08,6.16,5.08,5.88,130128,0
2006-05-16,5.88,6.02,5.64,5.97,102156,0
2006-05-17,5.88,5.88,5.41,5.78,32422,0
2006-05-18,5.64,5.92,5.55,5.78,31665,0
2006-05-19,5.73,5.92,5.73,5.88,28503,0
2006-05-22,5.92,5.97,5.73,5.97,26482,0
2006-05-23,5.97,5.97,5.78,5.88,25041,0
2006-05-24,5.78,5.88,5.73,5.78,34435,0
2006-05-25,5.73,5.92,5.73,5.73,23856,0
2006-05-26,5.83,5.83,5.5,5.64,25622,0
2006-05-30,5.64,5.69,5.45,5.59,16263,0
2006-05-31,5.69,5.78,5.55,5.73,14419,0
2006-06-01,5.83,5.83,5.64,5.73,25433,0
2006-06-02,5.64,5.64,5.12,5.41,77809,0
2006-06-05,5.5,5.5,5.31,5.31,31484,0
2006-06-06,5.26,5.38,5.22,5.36,32492,0
2006-06-07,5.45,5.5,5.22,5.5,12694,0
2006-06-08,5.41,5.5,5.22,5.26,9547,0
2006-06-09,5.26,5.41,5.22,5.36,22302,0
2006-06-12,5.45,5.45,5.08,5.12,31496,0
2006-06-13,5.12,5.17,4.75,4.79,49138,0
2006-06-14,4.65,4.75,4.32,4.61,80122,0
2006-06-15,4.7,4.84,4.37,4.65,33888,0
2006-06-16,4.51,4.7,4.51,4.65,7957,0
2006-06-19,4.65,4.7,4.56,4.61,8600,0
2006-06-20,4.7,4.7,4.46,4.46,22861,0
2006-06-21,4.46,4.7,4.46,4.61,5886,0
2006-06-22,4.46,4.61,4.46,4.61,15968,0
2006-06-23,4.56,4.61,4.37,4.56,12958,0
2006-06-26,4.46,4.7,4.46,4.51,20019,0
2006-06-27,4.42,4.56,4.37,4.37,16384,0
2006-06-28,4.46,4.51,4.37,4.42,12940,0
2006-06-29,4.61,4.84,4.51,4.79,49418,0
2006-06-30,4.79,4.84,4.61,4.75,10194,0
2006-07-03,4.65,4.79,4.65,4.79,7797,0
2006-07-05,4.7,4.79,4.65,4.75,7027,0
2006-07-06,4.79,4.84,4.7,4.7,8610,0
2006-07-07,4.7,4.79,4.7,4.75,6493,0
2006-07-10,4.7,4.75,4.7,4.7,4077,0
2006-07-11,4.79,4.79,4.7,4.7,7236,0
2006-07-12,4.84,4.84,4.65,4.65,15698,0
2006-07-13,4.65,4.75,4.61,4.7,4630,0
2006-07-14,4.56,4.75,4.46,4.6,13113,0
2006-07-17,4.46,4.56,4.46,4.46,5479,0
2006-07-18,4.46,4.51,4.42,4.48,11316,0
2006-07-19,4.61,4.61,4.32,4.42,11576,0
2006-07-20,4.37,4.46,4.32,4.42,6195,0
2006-07-21,4.42,4.65,4.18,4.3,27344,0
2006-07-24,4.7,4.7,4,4.32,14059,0
2006-07-25,4.23,4.37,4.14,4.28,7371,0
2006-07-26,4.18,4.28,4.18,4.28,10014,0
2006-07-27,4.23,4.42,4.23,4.32,12538,0
2006-07-28,4.46,4.7,4.37,4.46,17754,0
2006-07-31,4.51,4.51,4.42,4.51,3489,0
2006-08-01,4.42,4.46,4.42,4.42,1438,0
2006-08-02,4.42,4.51,4.37,4.46,6062,0
2006-08-03,4.28,4.75,4.28,4.65,13651,0
2006-08-04,4.7,4.75,4.61,4.7,20536,0
2006-08-07,4.65,4.65,4.46,4.51,7523,0
2006-08-08,4.46,4.65,4.46,4.51,4672,0
2006-08-09,4.46,4.75,4.46,4.61,17812,0
2006-08-10,4.61,4.61,4.51,4.51,6758,0
2006-08-11,4.51,4.61,4.51,4.51,14980,0
2006-08-14,4.46,4.46,3.71,4.28,302589,0
2006-08-15,4.23,4.23,4,4.18,131130,0
2006-08-16,4,4.23,4,4.04,7045,0
2006-08-17,4.04,4.18,4,4,11203,0
2006-08-18,3.95,4,3.72,3.83,56728,0
2006-08-21,4.23,4.28,3.89,4.14,49479,0
2006-08-22,4.46,4.51,4.32,4.51,78008,0
2006-08-23,4.51,4.51,4.18,4.32,9262,0
2006-08-24,4.18,4.46,4.09,4.32,13294,0
2006-08-25,4.23,4.32,4.18,4.3,5224,0
2006-08-28,4,4.23,4,4.14,11343,0
2006-08-29,4.14,4.18,3.81,4.09,12442,0
2006-08-30,4.09,4.18,3.85,4,32203,0
2006-08-31,3.85,3.99,3.62,3.67,63053,0
2006-09-01,3.67,3.95,3.67,3.81,32914,0
2006-09-05,3.67,3.9,3.67,3.76,29634,0
2006-09-06,3.67,3.81,3.52,3.67,24110,0
2006-09-07,3.52,3.71,3.52,3.71,7614,0
2006-09-08,3.71,3.9,3.67,3.71,20030,0
2006-09-11,3.57,3.71,3.57,3.62,3473,0
2006-09-12,3.57,3.62,3.38,3.43,59914,0
2006-09-13,3.43,3.52,3.34,3.34,20567,0
2006-09-14,3.34,3.52,3.24,3.34,36324,0
2006-09-15,3.71,3.71,3.43,3.52,31043,0
2006-09-18,3.62,3.67,3.43,3.52,15671,0
2006-09-19,3.43,3.52,3.43,3.48,2561,0
2006-09-20,3.43,3.48,3.38,3.43,5328,0
2006-09-21,3.29,3.43,3.15,3.2,77034,0
2006-09-22,3.15,3.43,3.15,3.24,21807,0
2006-09-25,3.48,3.48,3.24,3.43,15802,0
2006-09-26,3.29,3.38,3.24,3.38,10680,0
2006-09-27,3.24,3.34,3.15,3.29,15528,0
2006-09-28,3.24,3.38,3.2,3.38,11694,0
2006-09-29,3.38,3.38,3.24,3.29,21535,0
2006-10-02,3.24,3.29,2.95,3.06,39142,0
2006-10-03,3.1,3.2,3.06,3.15,6928,0
2006-10-04,3.06,3.15,2.87,2.92,80424,0
2006-10-05,2.87,3.06,2.87,3.01,30973,0
2006-10-06,2.91,3.06,2.91,2.96,22378,0
2006-10-09,2.96,3.34,2.96,3.29,51973,0
2006-10-10,3.24,3.34,3.15,3.29,43211,0
2006-10-11,3.2,3.38,3.15,3.34,20004,0
2006-10-12,3.34,3.43,3.24,3.34,38376,0
2006-10-13,3.34,3.34,3.2,3.29,33724,0
2006-10-16,3.2,3.34,3.15,3.2,27139,0
2006-10-17,3.15,3.29,3.15,3.23,28380,0
2006-10-18,3.2,3.29,3.08,3.1,9034,0
2006-10-19,3.06,3.15,3.01,3.15,15964,0
2006-10-20,3.15,3.24,3.06,3.24,19011,0
2006-10-23,3.1,3.34,3.1,3.2,37319,0
2006-10-24,3.24,3.29,3.15,3.2,17895,0
2006-10-25,3.16,3.29,3.06,3.1,38473,0
2006-10-26,3.29,3.38,3.2,3.38,25537,0
2006-10-27,3.52,3.71,3.43,3.71,62177,0
2006-10-30,3.71,3.88,3.62,3.71,36305,0
2006-10-31,3.71,3.76,3.62,3.66,20425,0
2006-11-01,3.67,3.71,3.43,3.52,19376,0
2006-11-02,3.52,3.57,3.38,3.48,12798,0
2006-11-03,3.48,3.48,3.29,3.29,13842,0
2006-11-06,3.34,3.52,3.24,3.29,25172,0
2006-11-07,3.29,3.57,3.24,3.49,12468,0
2006-11-08,3.29,3.57,3.29,3.57,16664,0
2006-11-09,3.38,3.67,3.38,3.67,9636,0
2006-11-10,3.52,3.62,3.38,3.48,20319,0
2006-11-13,3.38,3.71,3.38,3.52,40856,0
2006-11-14,3.34,3.38,3.2,3.34,102618,0
2006-11-15,3.2,3.38,3.2,3.32,37141,0
2006-11-16,3.38,3.57,3.38,3.43,15711,0
2006-11-17,3.29,3.52,3.24,3.43,8265,0
2006-11-20,3.38,3.52,3.29,3.34,23437,0
2006-11-21,3.24,3.38,3.2,3.33,32572,0
2006-11-22,3.38,3.38,3.24,3.38,11423,0
2006-11-24,3.38,3.57,3.34,3.52,20907,0
2006-11-27,3.57,3.57,3.34,3.38,8675,0
2006-11-28,3.38,3.43,3.15,3.29,28773,0
2006-11-29,3.38,3.52,3.24,3.5,33970,0
2006-11-30,3.38,3.48,3.29,3.48,15957,0
2006-12-01,3.29,3.48,3.29,3.38,16000,0
2006-12-04,3.48,3.57,3.34,3.43,31812,0
2006-12-05,3.52,3.57,3.38,3.52,37856,0
2006-12-06,3.52,3.57,3.38,3.48,24966,0
2006-12-07,3.57,3.57,3.38,3.52,17078,0
2006-12-08,3.48,3.95,3.48,3.76,91105,0
2006-12-11,4.18,4.42,3.76,3.81,142740,0
2006-12-12,3.85,4.28,3.85,4.14,80954,0
2006-12-13,4.23,4.7,4.18,4.37,145000,0
2006-12-14,4.61,4.61,4.23,4.42,36502,0
2006-12-15,4.56,4.56,4.18,4.28,33105,0
2006-12-18,4.18,4.32,4.18,4.22,42123,0
2006-12-19,4.32,4.32,3.9,3.9,32471,0
2006-12-20,3.9,4.18,3.9,4.04,62912,0
2006-12-21,4.05,4.37,3.9,4.32,96184,0
2006-12-22,4.23,4.89,4.23,4.61,203435,0
2006-12-26,4.79,5.59,4.79,5.03,471562,0
2006-12-27,5.55,6.16,5.41,5.92,824106,0
2006-12-28,6.06,6.3,5.36,5.41,481727,0
2006-12-29,5.36,5.45,5.03,5.17,209085,0
2007-01-03,5.5,6.63,5.5,6.11,647942,0
2007-01-04,6.25,6.34,5.22,5.73,305520,0
2007-01-05,5.83,6.06,5.5,6.06,253621,0
2007-01-08,6.53,6.77,6.25,6.49,508175,0
2007-01-09,6.63,6.63,6.16,6.44,186874,0
2007-01-10,6.34,6.34,5.73,5.97,204528,0
2007-01-11,5.97,6.25,5.64,5.83,145603,0
2007-01-12,5.83,5.88,5.5,5.82,226271,0
2007-01-16,6.11,6.34,5.45,5.45,215450,0
2007-01-17,5.83,5.88,5.55,5.73,140474,0
2007-01-18,5.78,5.78,4.84,5.22,183662,0
2007-01-19,5.17,5.36,4.98,5.17,129566,0
2007-01-22,4.93,5.12,4.84,4.84,224256,0
2007-01-23,4.98,5.26,4.87,5.22,199732,0
2007-01-24,5.22,5.5,5.17,5.5,145461,0
2007-01-25,5.55,5.55,5.08,5.17,108433,0
2007-01-26,5.17,5.26,4.93,5.08,106927,0
2007-01-29,5.08,5.17,4.61,4.79,150571,0
2007-01-30,4.84,4.84,4.61,4.7,111819,0
2007-01-31,4.84,4.89,4.61,4.65,96885,0
2007-02-01,4.61,4.61,4.32,4.42,93589,0
2007-02-02,4.42,4.61,4.28,4.51,74189,0
2007-02-05,4.63,4.84,4.61,4.84,95242,0
2007-02-06,4.84,5.5,4.84,5.36,243903,0
2007-02-07,5.36,5.41,5.03,5.08,133120,0
2007-02-08,5.12,5.41,5.03,5.31,109612,0
2007-02-09,5.36,5.45,5.17,5.22,91499,0
2007-02-12,5.12,5.12,4.89,4.92,103483,0
2007-02-13,4.79,4.93,4.75,4.84,85078,0
2007-02-14,4.79,4.98,4.75,4.84,41267,0
2007-02-15,4.89,4.98,4.75,4.79,45567,0
2007-02-16,4.79,5.55,4.75,5.31,169015,0
2007-02-20,5.31,5.78,5.17,5.64,178803,0
2007-02-21,5.73,5.78,5.41,5.64,95854,0
2007-02-22,5.73,5.73,5.41,5.45,84444,0
2007-02-23,5.41,5.45,5.31,5.41,37138,0
2007-02-26,5.41,5.41,5.22,5.26,34433,0
2007-02-27,5.17,5.17,4.75,4.79,97126,0
2007-02-28,4.75,4.93,4.61,4.65,144389,0
2007-03-01,4.65,4.75,4.56,4.65,57184,0
2007-03-02,4.7,5.08,4.56,4.84,108219,0
2007-03-05,4.75,4.84,4.58,4.58,97990,0
2007-03-06,4.7,4.89,4.7,4.79,49559,0
2007-03-07,4.75,4.79,4.65,4.65,20722,0
2007-03-08,4.7,4.79,4.65,4.7,46656,0
2007-03-09,4.79,4.8,4.46,4.56,53268,0
2007-03-12,4.56,4.65,4.37,4.51,57429,0
2007-03-13,4.46,4.56,4.42,4.51,45130,0
2007-03-14,4.42,4.51,4.42,4.42,27810,0
2007-03-15,4.42,4.84,4.42,4.42,57623,0
2007-03-16,4.42,4.51,4.28,4.37,38515,0
2007-03-19,4.37,4.37,4.28,4.37,18244,0
2007-03-20,4.37,4.46,4.3,4.4,4732,0
2007-03-21,4.46,4.56,4.4,4.51,12343,0
2007-03-22,4.46,4.7,4.37,4.65,24154,0
2007-03-23,4.51,4.93,4.51,4.84,61730,0
2007-03-26,4.7,4.84,4.7,4.84,46771,0
2007-03-27,4.84,4.84,4.74,4.75,21638,0
2007-03-28,4.75,4.84,4.7,4.79,26607,0
2007-03-29,4.79,5.03,4.79,4.98,52617,0
2007-03-30,4.98,5.31,4.75,4.84,85941,0
2007-04-02,4.75,4.84,4.61,4.7,90111,0
2007-04-03,4.56,4.7,3.81,4.04,267035,0
2007-04-04,4,4.23,4,4.23,57787,0
2007-04-05,4.28,4.37,4.09,4.23,48175,0
2007-04-09,4.23,4.23,3.95,4.09,38978,0
2007-04-10,3.9,4.09,3.9,3.9,48911,0
2007-04-11,3.85,4,3.85,3.9,55541,0
2007-04-12,3.9,3.95,3.81,3.85,53371,0
2007-04-13,3.81,4.04,3.81,3.85,43841,0
2007-04-16,3.81,4.19,3.81,4.09,49052,0
2007-04-17,4.04,4.42,4.04,4.34,57242,0
2007-04-18,4.14,4.46,4.14,4.23,18070,0
2007-04-19,4.32,4.89,4.22,4.7,156832,0
2007-04-20,4.89,5.03,4.79,4.93,83776,0
2007-04-23,4.84,4.98,4.79,4.84,26608,0
2007-04-24,4.75,4.93,4.7,4.7,34544,0
2007-04-25,4.7,4.84,4.7,4.75,52584,0
2007-04-26,4.7,4.79,4.51,4.65,48592,0
2007-04-27,4.51,4.7,4.46,4.46,34421,0
2007-04-30,4.56,4.65,4.51,4.56,17554,0
2007-05-01,4.65,4.7,4.51,4.64,33605,0
2007-05-02,4.51,4.75,4.51,4.7,25867,0
2007-05-03,4.7,4.79,4.7,4.79,18609,0
2007-05-04,4.84,5.08,4.7,4.98,68000,0
2007-05-07,4.98,5.12,4.84,4.89,24128,0
2007-05-08,4.84,4.93,4.51,4.7,35949,0
2007-05-09,4.61,4.79,4.61,4.75,29664,0
2007-05-10,4.7,4.84,4.7,4.79,43934,0
2007-05-11,4.79,4.89,4.75,4.75,50883,0
2007-05-14,4.7,4.84,4.7,4.7,13384,0
2007-05-15,4.79,4.93,4.75,4.89,35007,0
2007-05-16,4.65,4.65,4.37,4.42,98594,0
2007-05-17,4.46,4.75,4.42,4.46,27066,0
2007-05-18,4.46,4.56,4.42,4.46,36156,0
2007-05-21,4.46,4.6,4.42,4.46,15540,0
2007-05-22,4.46,4.56,4.42,4.46,24875,0
2007-05-23,4.61,4.61,4.46,4.56,37007,0
2007-05-24,4.42,4.56,4.42,4.44,13647,0
2007-05-25,4.42,4.79,4.42,4.75,82158,0
2007-05-29,4.65,4.75,4.61,4.65,24179,0
2007-05-30,4.61,4.7,4.51,4.56,17864,0
2007-05-31,4.7,4.7,4.42,4.56,59147,0
2007-06-01,4.51,4.6,4.42,4.51,18505,0
2007-06-04,4.46,4.51,4.42,4.42,11488,0
2007-06-05,4.46,4.51,4.37,4.42,18862,0
2007-06-06,4.42,4.46,4.37,4.37,31161,0
2007-06-07,4.46,4.51,4.32,4.37,8617,0
2007-06-08,4.42,4.46,4.32,4.42,6172,0
2007-06-11,4.28,4.42,4.28,4.42,12772,0
2007-06-12,4.37,4.42,4.32,4.32,17553,0
2007-06-13,4.28,4.37,4.28,4.37,7458,0
2007-06-14,4.28,4.37,4.28,4.32,26102,0
2007-06-15,4.32,4.51,4.32,4.46,22368,0
2007-06-18,4.46,4.56,4.42,4.51,9336,0
2007-06-19,4.46,4.51,4.42,4.51,18449,0
2007-06-20,4.42,4.56,4.42,4.46,19225,0
2007-06-21,4.46,4.56,4.32,4.33,10622,0
2007-06-22,4.32,4.46,4.28,4.32,9653,0
2007-06-25,4.28,4.37,4.23,4.23,17018,0
2007-06-26,4.18,4.28,4.14,4.18,34616,0
2007-06-27,4.14,4.14,3.85,4.13,46700,0
2007-06-28,4.04,4.09,3.9,3.95,23368,0
2007-06-29,3.85,3.99,3.85,3.95,21589,0
2007-07-02,3.92,4.04,3.85,3.95,20747,0
2007-07-03,3.9,4,3.9,4,10311,0
2007-07-05,4.04,4.22,3.96,4.04,26163,0
2007-07-06,4.18,4.18,3.95,4.09,15747,0
2007-07-09,4.14,4.56,4.14,4.56,67765,0
2007-07-10,4.65,4.98,4.65,4.79,130846,0
2007-07-11,4.79,4.93,4.7,4.75,32234,0
2007-07-12,4.79,4.93,4.75,4.84,48155,0
2007-07-13,4.89,5.08,4.84,4.93,47969,0
2007-07-16,4.89,4.98,4.75,4.79,15122,0
2007-07-17,4.79,4.93,4.56,4.59,38766,0
2007-07-18,4.65,4.7,4.28,4.61,95020,0
2007-07-19,4.56,4.75,4.56,4.65,46706,0
2007-07-20,4.65,4.7,4.51,4.61,19207,0
2007-07-23,4.56,4.84,4.56,4.75,20568,0
2007-07-24,4.7,4.79,4.51,4.61,28511,0
2007-07-25,4.65,4.65,4.47,4.47,21199,0
2007-07-26,4.47,4.47,4.28,4.28,54643,0
2007-07-27,4.28,4.51,4.28,4.32,9930,0
2007-07-30,4.32,4.46,4.28,4.32,9928,0
2007-07-31,4.32,4.6,4.32,4.6,27629,0
2007-08-01,4.51,4.79,4.46,4.61,31858,0
2007-08-02,4.79,4.84,4.65,4.84,18001,0
2007-08-03,4.79,4.84,4.75,4.75,11874,0
2007-08-06,4.65,4.75,4.47,4.51,13532,0
2007-08-07,4.7,4.89,4.61,4.84,43127,0
2007-08-08,4.89,4.93,4.65,4.75,26012,0
2007-08-09,4.61,4.89,4.61,4.89,35988,0
2007-08-10,4.93,4.93,4.56,4.61,53344,0
2007-08-13,4.89,4.89,4.51,4.51,54910,0
2007-08-14,4.93,4.93,4.7,4.75,70394,0
2007-08-15,4.93,4.93,4.7,4.84,35985,0
2007-08-16,4.89,4.89,4.51,4.79,49684,0
2007-08-17,4.79,4.89,4.7,4.75,29215,0
2007-08-20,4.7,4.79,4.61,4.65,27144,0
2007-08-21,4.61,4.75,4.51,4.7,30323,0
2007-08-22,4.75,4.89,4.7,4.89,20654,0
2007-08-23,4.84,5.36,4.84,5.36,73414,0
2007-08-24,5.36,5.73,5.21,5.55,102391,0
2007-08-27,5.83,6.53,5.69,6.34,237269,0
2007-08-28,6.3,6.3,5.83,5.92,72803,0
2007-08-29,5.88,6.16,5.73,6.06,60982,0
2007-08-30,6.11,6.53,5.92,6.44,78933,0
2007-08-31,6.58,7,6.44,6.82,179438,0
2007-09-04,7.05,7.47,6.91,7.24,151290,0
2007-09-05,7.29,7.47,7.05,7.19,79631,0
2007-09-06,7,7.24,6.39,6.39,110119,0
2007-09-07,6.16,6.34,5.92,6.11,64907,0
2007-09-10,6.11,6.2,5.64,6.11,81499,0
2007-09-11,5.69,6.34,5.69,6.02,54875,0
2007-09-12,6.06,6.2,5.92,6.11,23883,0
2007-09-13,6.2,6.2,5.92,6.02,29495,0
2007-09-14,5.92,6.06,5.88,5.97,17301,0
2007-09-17,5.88,6.02,5.83,5.97,21634,0
2007-09-18,6.11,6.25,5.88,6.02,41916,0
2007-09-19,6.11,6.11,5.88,6.06,32948,0
2007-09-20,6.06,6.11,5.88,5.88,59724,0
2007-09-21,5.97,6.63,5.97,6.44,136765,0
2007-09-24,6.77,6.82,6.2,6.3,62890,0
2007-09-25,6.2,6.53,6.16,6.39,31209,0
2007-09-26,6.34,6.53,6.11,6.25,29112,0
2007-09-27,6.2,6.34,6.02,6.11,15498,0
2007-09-28,6.06,6.34,5.92,6.16,26092,0
2007-10-01,6.16,6.34,6.11,6.16,33914,0
2007-10-02,6.11,7.19,6.11,7.14,152997,0
2007-10-03,7.19,7.33,6.44,7.24,62439,0
2007-10-04,7.1,7.33,6.88,6.96,21012,0
2007-10-05,6.96,7.05,6.53,6.58,55510,0
2007-10-08,6.72,6.96,6.67,6.86,22444,0
2007-10-09,6.77,6.86,6.58,6.67,18977,0
2007-10-10,6.72,6.96,6.49,6.49,37624,0
2007-10-11,6.67,6.91,5.92,6.16,81934,0
2007-10-12,6.34,6.49,6.11,6.39,30298,0
2007-10-15,6.34,6.39,6.11,6.25,21037,0
2007-10-16,6.34,6.58,6.11,6.34,33171,0
2007-10-17,6.34,6.49,6.2,6.2,17021,0
2007-10-18,6.25,6.49,6.2,6.44,8606,0
2007-10-19,6.53,6.53,6.2,6.44,20700,0
2007-10-22,6.2,6.34,5.97,6.06,23323,0
2007-10-23,6.16,6.63,6.06,6.3,16447,0
2007-10-24,6.3,6.44,6.25,6.44,17916,0
2007-10-25,6.44,6.44,6.2,6.34,6984,0
2007-10-26,6.44,6.44,6.16,6.34,11168,0
2007-10-29,6.34,6.39,6.2,6.3,13023,0
2007-10-30,6.3,6.58,6.3,6.44,16256,0
2007-10-31,6.44,6.63,6.3,6.53,26225,0
2007-11-01,6.39,6.44,5.92,5.92,49216,0
2007-11-02,5.88,6.2,5.83,5.88,29032,0
2007-11-05,5.88,5.97,5.64,5.97,24750,0
2007-11-06,5.83,6.02,5.59,5.88,17276,0
2007-11-07,5.69,5.97,5.59,5.69,20748,0
2007-11-08,5.69,5.69,5.22,5.31,72673,0
2007-11-09,5.26,5.73,5.26,5.69,31784,0
2007-11-12,5.41,6.02,5.41,5.78,24686,0
2007-11-13,5.88,6.02,5.64,5.83,59079,0
2007-11-14,6.06,6.96,6.06,6.2,80542,0
2007-11-15,6.3,6.3,5.83,5.97,37849,0
2007-11-16,5.92,6.02,5.64,5.73,29914,0
2007-11-19,5.73,5.73,5.41,5.45,26740,0
2007-11-20,5.41,6.11,5.22,5.31,42693,0
2007-11-21,5.22,5.59,4.93,5.03,44642,0
2007-11-23,4.93,5.41,4.9,5.08,35185,0
2007-11-26,4.93,5.41,4.93,5.08,24697,0
2007-11-27,4.98,5.36,4.98,5.31,31758,0
2007-11-28,5.41,5.88,5.41,5.73,33310,0
2007-11-29,5.59,5.92,5.59,5.83,12444,0
2007-11-30,5.64,6.2,5.59,6.02,27837,0
2007-12-03,6.11,6.16,5.78,5.97,12493,0
2007-12-04,5.88,5.92,5.64,5.78,6344,0
2007-12-05,5.83,5.92,5.69,5.92,6189,0
2007-12-06,5.95,5.97,5.41,5.92,13511,0
2007-12-07,5.88,6.16,5.78,6.16,47685,0
2007-12-10,6.16,6.53,6.16,6.53,36877,0
2007-12-11,6.44,6.49,6.11,6.16,16137,0
2007-12-12,6.11,6.49,5.73,6.34,56244,0
2007-12-13,6.16,6.25,6.02,6.11,8127,0
2007-12-14,5.92,6.11,5.69,5.83,13221,0
2007-12-17,5.64,6.02,5.41,5.64,13537,0
2007-12-18,5.55,5.92,5.41,5.83,15637,0
2007-12-19,5.64,6.02,5.55,6.02,27678,0
2007-12-20,5.92,6.34,5.92,6.34,37872,0
2007-12-21,6.34,6.53,6.25,6.3,26208,0
2007-12-24,6.16,6.44,6.16,6.34,2549,0
2007-12-26,6.34,6.34,6.02,6.06,14331,0
2007-12-27,6.11,6.2,5.5,5.83,14537,0
2007-12-28,6.02,6.02,5.73,5.92,7929,0
2007-12-31,5.73,5.97,5.64,5.88,26034,0
2008-01-02,5.78,6.02,5.64,5.78,18121,0
2008-01-03,5.64,5.83,5.5,5.55,12896,0
2008-01-04,5.5,5.83,5.41,5.69,33444,0
2008-01-07,5.69,5.69,5.36,5.5,30440,0
2008-01-08,5.64,5.73,5.59,5.69,13144,0
2008-01-09,5.59,5.78,5.36,5.36,21071,0
2008-01-10,5.31,5.59,5.31,5.55,21848,0
2008-01-11,5.45,5.55,5.36,5.45,21940,0
2008-01-14,5.36,5.5,5.36,5.36,14621,0
2008-01-15,5.31,5.41,5.22,5.26,21081,0
2008-01-16,5.41,5.41,5.17,5.41,17908,0
2008-01-17,5.17,5.41,5.08,5.17,21366,0
2008-01-18,5.22,5.22,5.03,5.12,9076,0
2008-01-22,4.65,4.89,4.65,4.89,38946,0
2008-01-23,4.93,5.08,4.56,5.08,29772,0
2008-01-24,5.03,5.17,4.79,5.17,11298,0
2008-01-25,5.12,5.17,4.7,4.84,20028,0
2008-01-28,4.7,4.98,4.7,4.89,13826,0
2008-01-29,4.84,5.17,4.75,4.98,7744,0
2008-01-30,4.84,5.17,4.75,4.98,6229,0
2008-01-31,4.84,5.12,4.75,5.03,8297,0
2008-02-01,4.93,5.08,4.7,4.79,18374,0
2008-02-04,4.7,4.97,4.7,4.79,4519,0
2008-02-05,4.7,5.08,4.7,4.89,13595,0
2008-02-06,4.79,4.89,4.7,4.79,12593,0
2008-02-07,4.7,4.79,4.56,4.7,31251,0
2008-02-08,4.7,4.7,4.61,4.7,9936,0
2008-02-11,4.7,4.93,4.7,4.93,1805,0
2008-02-12,4.79,4.93,4.7,4.89,11394,0
2008-02-13,4.93,4.93,4.75,4.79,5229,0
2008-02-14,4.89,4.93,4.7,4.79,23524,0
2008-02-15,4.89,4.89,4.7,4.79,5747,0
2008-02-19,4.75,4.79,4.7,4.75,3170,0
2008-02-20,4.75,4.79,4.7,4.7,8472,0
2008-02-21,4.84,4.89,4.65,4.7,12001,0
2008-02-22,4.61,4.65,4.42,4.61,33621,0
2008-02-25,4.61,4.75,4.42,4.56,20164,0
2008-02-26,4.65,4.7,4.51,4.65,8381,0
2008-02-27,4.7,4.84,4.61,4.65,9357,0
2008-02-28,4.51,4.7,4.51,4.65,1510,0
2008-02-29,4.52,4.65,4.42,4.61,11875,0
2008-03-03,4.46,4.65,4.42,4.46,11584,0
2008-03-04,4.61,4.61,4.42,4.44,4919,0
2008-03-05,4.51,4.61,4.51,4.57,6493,0
2008-03-06,4.61,4.7,4.37,4.51,42020,0
2008-03-07,4.28,4.42,4.04,4.04,81059,0
2008-03-10,4.04,4.23,4.04,4.04,22153,0
2008-03-11,4.04,4.04,3.62,3.81,43233,0
2008-03-12,4.51,4.51,3.95,4.04,12127,0
2008-03-13,4,4.04,3.85,3.9,7127,0
2008-03-14,3.95,3.95,3.76,3.76,6832,0
2008-03-17,3.81,4.09,3.67,3.85,7830,0
2008-03-18,3.85,4.04,3.76,3.81,9529,0
2008-03-19,3.76,3.95,3.76,3.81,9658,0
2008-03-20,3.85,4.04,3.76,4,7488,0
2008-03-24,3.99,4.23,3.9,4.14,9942,0
2008-03-25,4.14,4.32,4.09,4.23,8677,0
2008-03-26,4.46,4.65,4.04,4.23,59392,0
2008-03-27,4.32,4.32,4.14,4.14,7644,0
2008-03-28,4.14,4.28,4.14,4.14,7454,0
2008-03-31,4.18,4.28,4.14,4.15,8380,0
2008-04-01,4.14,4.56,4.14,4.46,45931,0
2008-04-02,4.46,4.89,4.46,4.69,41729,0
2008-04-03,4.84,5.08,4.23,4.98,30874,0
2008-04-04,4.89,4.93,4.7,4.93,15297,0
2008-04-07,4.93,5.08,4.75,4.98,25706,0
2008-04-08,4.84,4.98,4.77,4.79,21264,0
2008-04-09,4.89,4.89,4.7,4.75,13586,0
2008-04-10,4.7,4.79,4.56,4.75,5568,0
2008-04-11,4.65,4.7,4.42,4.51,6350,0
2008-04-14,4.42,4.51,4.37,4.47,8712,0
2008-04-15,4.37,4.65,4.37,4.51,11793,0
2008-04-16,4.51,4.75,4.46,4.61,9297,0
2008-04-17,4.61,4.65,4.42,4.42,5659,0
2008-04-18,4.42,4.51,4.37,4.37,31556,0
2008-04-21,4.37,4.46,4.37,4.46,2391,0
2008-04-22,4.42,4.6,4.23,4.46,9197,0
2008-04-23,4.28,4.46,4.28,4.32,19418,0
2008-04-24,4.28,4.46,4.23,4.23,19965,0
2008-04-25,4.14,4.37,4.14,4.37,12209,0
2008-04-28,4.18,4.46,4.18,4.42,6822,0
2008-04-29,4.42,4.51,4.23,4.37,3363,0
2008-04-30,4.32,4.41,4.23,4.37,8828,0
2008-05-01,4.37,4.37,4.14,4.28,4085,0
2008-05-02,4.14,4.23,4.14,4.18,7680,0
2008-05-05,4.14,4.37,4.14,4.18,11371,0
2008-05-06,4.14,4.18,4,4.04,24457,0
2008-05-07,4,4.14,4,4,11861,0
2008-05-08,3.95,4.09,3.95,4,9459,0
2008-05-09,4,4.14,4,4,10773,0
2008-05-12,3.95,4.14,3.9,4,35617,0
2008-05-13,4,4.37,4,4.28,42749,0
2008-05-14,4.46,4.51,4.28,4.28,68271,0
2008-05-15,4.42,4.42,4.14,4.14,46937,0
2008-05-16,4.14,4.18,3.95,4.09,16540,0
2008-05-19,4,4.23,4,4.09,12444,0
2008-05-20,4.04,4.18,4.04,4.14,10905,0
2008-05-21,4.04,4.28,4.04,4.09,100139,0
2008-05-22,4.18,4.23,4.04,4.04,72303,0
2008-05-23,4.14,4.18,4,4.09,50157,0
2008-05-27,4.09,4.42,4.09,4.28,10058,0
2008-05-28,4.28,4.42,4.28,4.37,7670,0
2008-05-29,4.28,4.46,4.09,4.37,21500,0
2008-05-30,4.32,4.42,4.28,4.42,10996,0
2008-06-02,4.35,4.85,4.32,4.7,13442,0
2008-06-03,4.59,4.69,4.32,4.69,7845,0
2008-06-04,4.61,5.05,4.6,5.04,22465,0
2008-06-05,5,5.31,4.54,5.25,53402,0
2008-06-06,5.16,5.3,5,5.26,33517,0
2008-06-09,5.2,5.56,5.2,5.25,22242,0
2008-06-10,5.14,5.18,4.94,5,15972,0
2008-06-11,4.91,5.01,4.91,5.01,10403,0
2008-06-12,4.86,5.24,4.86,5.1,17000,0
2008-06-13,5.03,5.48,5.01,5.28,11248,0
2008-06-16,5.3,5.49,5.3,5.47,24917,0
2008-06-17,5.14,5.24,5,5,46600,0
2008-06-18,4.97,5.08,4.97,5.06,13643,0
2008-06-19,4.98,5.07,4.95,5.03,37163,0
2008-06-20,4.92,5.09,4.92,5.02,6122,0
2008-06-23,4.97,5.1,4.85,4.9,51755,0
2008-06-24,4.86,5.04,4.86,4.88,13794,0
2008-06-25,4.87,5.09,4.87,5.09,9254,0
2008-06-26,5.14,5.14,4.88,4.97,6025,0
2008-06-27,4.95,4.95,4.61,4.69,87005,0
2008-06-30,3.5,4.95,3.5,4.75,26369,0
2008-07-01,4.85,4.85,4.35,4.36,59364,0
2008-07-02,4.37,4.4,4.3,4.3,19539,0
2008-07-03,4.31,4.47,4.28,4.32,46008,0
2008-07-07,4.36,4.39,4.3,4.33,4659,0
2008-07-08,4.4,4.41,3.91,4.3,17294,0
2008-07-09,4.3,4.3,4.05,4.13,4848,0
2008-07-10,4.09,4.16,3.9,4.04,19978,0
2008-07-11,4,4,3.9,3.93,17932,0
2008-07-14,3.92,3.95,3.9,3.92,12654,0
2008-07-15,3.91,3.91,3.73,3.8,48138,0
2008-07-16,4.01,4.01,3.8,3.99,7238,0
2008-07-17,3.9,3.98,3.83,3.95,37979,0
2008-07-18,3.87,4.02,3.87,4.01,19663,0
2008-07-21,3.95,4.23,3.85,4.13,26193,0
2008-07-22,4.03,4.43,4.03,4.42,13592,0
2008-07-23,4.33,4.57,4.27,4.28,15266,0
2008-07-24,4.26,4.41,4.26,4.36,6503,0
2008-07-25,4.35,4.45,4.31,4.4,4813,0
2008-07-28,3.9,4.3,3.9,4.04,57331,0
2008-07-29,3.99,4.07,3.99,4.07,7474,0
2008-07-30,4.01,4.28,4.01,4.1,2130,0
2008-07-31,3.99,4.15,3.99,4.09,9944,0
2008-08-01,4.07,4.18,4.07,4.12,8412,0
2008-08-04,4.09,4.37,4.06,4.18,11073,0
2008-08-05,4.11,4.36,4.11,4.36,3207,0
2008-08-06,4.4,4.58,4.4,4.44,10325,0
2008-08-07,4.37,4.4,4.25,4.29,12042,0
2008-08-08,4.24,4.45,4.1,4.1,22854,0
2008-08-11,4.09,4.18,4.01,4.17,14608,0
2008-08-12,4.1,4.21,4.1,4.12,6654,0
2008-08-13,4.06,4.16,4.06,4.16,12729,0
2008-08-14,4.13,4.13,3.86,3.9,60882,0
2008-08-15,4,4,3.79,3.83,76048,0
2008-08-18,3.77,3.79,3.51,3.58,155904,0
2008-08-19,3.53,3.53,3.26,3.35,77851,0
2008-08-20,3.29,3.4,3.26,3.31,79879,0
2008-08-21,3.25,3.6,3.25,3.5,236124,0
2008-08-22,3.48,3.5,3.35,3.46,90478,0
2008-08-25,3.6,3.6,3.39,3.39,24605,0
2008-08-26,3.4,3.69,3.37,3.38,20814,0
2008-08-27,3.33,3.42,3.33,3.4,16229,0
2008-08-28,3.4,3.4,3.21,3.21,138592,0
2008-08-29,3.25,3.27,3.12,3.24,46131,0
2008-09-02,3.19,3.22,3.14,3.22,42915,0
2008-09-03,3.24,3.24,3.17,3.2,151714,0
2008-09-04,3.23,3.23,3.1,3.11,78234,0
2008-09-05,3.14,3.29,3.1,3.29,43476,0
2008-09-08,3.26,3.36,3.25,3.26,27279,0
2008-09-09,3.26,3.26,3.14,3.2,65501,0
2008-09-10,3.2,3.24,3.15,3.15,36947,0
2008-09-11,3.2,3.33,3.19,3.2,14684,0
2008-09-12,3.2,3.28,3.2,3.21,6912,0
2008-09-15,3.2,3.21,3.04,3.08,14121,0
2008-09-16,3.05,3.28,2.6,2.67,116697,0
2008-09-17,2.58,2.69,2.45,2.49,117372,0
2008-09-18,2.52,2.58,2.31,2.33,126575,0
2008-09-19,2.44,3.25,2.3,3.25,102900,0
2008-09-22,3.19,3.19,2.7,2.8,60442,0
2008-09-23,2.8,2.8,2.42,2.56,110250,0
2008-09-24,2.53,2.59,2.46,2.55,40145,0
2008-09-25,2.54,2.7,2.54,2.57,7750,0
2008-09-26,2.48,2.57,2.45,2.45,25277,0
2008-09-29,2.45,2.45,2.22,2.22,98946,0
2008-09-30,2.23,2.5,2.23,2.41,34928,0
2008-10-01,2.51,2.59,2.45,2.45,4131,0
2008-10-02,2.57,2.57,2.25,2.25,18956,0
2008-10-03,2.26,2.4,2.2,2.26,11601,0
2008-10-06,2.2,2.25,2.01,2.04,17129,0
2008-10-07,2.02,2.16,2,2,78397,0
2008-10-08,1.94,2,1.79,1.9,43064,0
2008-10-09,1.9,1.94,1.78,1.81,10883,0
2008-10-10,1.75,1.75,1.53,1.53,46706,0
2008-10-13,1.61,2.04,1.61,1.85,18236,0
2008-10-14,1.93,2.01,1.87,1.93,7978,0
2008-10-15,1.91,1.91,1.75,1.82,10054,0
2008-10-16,1.79,2.15,1.75,1.99,23496,0
2008-10-17,2.01,2.22,2.01,2.1,12087,0
2008-10-20,2.05,2.19,2.01,2.02,4583,0
2008-10-21,2.05,2.28,1.95,2.28,20012,0
2008-10-22,2.16,2.38,2.12,2.16,9615,0
2008-10-23,2.05,2.07,1.76,1.93,6623,0
2008-10-24,1.6,1.81,1.6,1.7,16296,0
2008-10-27,1.73,1.8,1.67,1.75,39455,0
2008-10-28,2.19,2.19,1.9,2,11882,0
2008-10-29,1.9,1.98,1.77,1.78,12585,0
2008-10-30,1.85,1.92,1.82,1.83,9507,0
2008-10-31,1.83,1.87,1.65,1.85,14413,0
2008-11-03,1.91,2,1.77,1.99,12202,0
2008-11-04,2,2.08,1.93,2.06,11427,0
2008-11-05,1.98,2.08,1.81,2.08,14563,0
2008-11-06,1.86,1.95,1.84,1.92,11476,0
2008-11-07,1.91,1.91,1.72,1.87,27538,0
2008-11-10,1.86,1.86,1,1.28,325677,0
2008-11-11,1.18,1.29,1.1,1.21,39799,0
2008-11-12,1.2,1.2,1.01,1.06,43406,0
2008-11-13,1.01,1.04,0.86,0.9,116799,0
2008-11-14,0.86,1.11,0.86,1.03,23816,0
2008-11-17,0.97,1,0.9,0.96,15744,0
2008-11-18,0.92,0.96,0.92,0.93,13892,0
2008-11-19,0.91,0.98,0.89,0.93,17925,0
2008-11-20,0.89,0.89,0.86,0.86,13896,0
2008-11-21,0.8,0.86,0.69,0.78,12328,0
2008-11-24,0.85,0.87,0.78,0.84,19100,0
2008-11-25,0.86,0.89,0.75,0.86,14189,0
2008-11-26,0.82,0.94,0.82,0.87,14656,0
2008-11-28,0.86,0.88,0.8,0.88,7153,0
2008-12-01,0.91,0.94,0.85,0.94,1380,0
2008-12-02,0.91,0.94,0.75,0.85,26730,0
2008-12-03,0.77,0.94,0.77,0.8,11204,0
2008-12-04,0.71,0.79,0.7,0.78,43381,0
2008-12-05,0.8,0.8,0.7,0.74,41221,0
2008-12-08,0.8,0.8,0.75,0.77,32559,0
2008-12-09,0.89,0.89,0.77,0.77,17589,0
2008-12-10,0.82,0.82,0.8,0.8,10227,0
2008-12-11,0.77,0.82,0.77,0.79,16337,0
2008-12-12,0.8,0.81,0.77,0.81,2350,0
2008-12-15,0.77,0.87,0.77,0.87,32819,0
2008-12-16,0.79,1.11,0.79,0.91,98869,0
2008-12-17,1,1,0.82,0.85,9733,0
2008-12-18,0.82,0.88,0.81,0.88,1771,0
2008-12-19,0.81,0.89,0.77,0.8,38011,0
2008-12-22,0.78,0.83,0.78,0.8,6219,0
2008-12-23,0.85,0.89,0.8,0.8,13847,0
2008-12-24,0.8,0.81,0.8,0.8,11555,0
2008-12-26,0.88,0.88,0.79,0.82,51725,0
2008-12-29,0.77,0.81,0.77,0.78,55854,0
2008-12-30,0.77,0.77,0.71,0.72,72892,0
2008-12-31,0.7,0.74,0.7,0.73,86497,0
2009-01-02,0.75,0.79,0.75,0.79,22762,0
2009-01-05,0.77,0.79,0.77,0.79,17604,0
2009-01-06,0.78,0.89,0.78,0.87,14349,0
2009-01-07,0.87,0.87,0.83,0.87,57514,0
2009-01-08,0.85,0.93,0.85,0.93,26954,0
2009-01-09,0.95,1.1,0.94,1.07,61621,0
2009-01-12,1.2,1.74,1.07,1.48,378781,0
2009-01-13,1.7,1.9,1.38,1.39,152176,0
2009-01-14,1.32,1.32,1.1,1.15,52857,0
2009-01-15,1.15,1.19,1,1.08,59201,0
2009-01-16,1.09,1.24,1.09,1.22,32534,0
2009-01-20,1.05,1.35,1.05,1.12,47090,0
2009-01-21,1.25,1.34,1.08,1.25,17570,0
2009-01-22,1.2,1.23,1.15,1.19,62363,0
2009-01-23,1.15,1.19,1.14,1.18,1948,0
2009-01-26,1.14,1.15,1.07,1.11,16474,0
2009-01-27,1.14,1.14,1.1,1.1,8670,0
2009-01-28,1.1,1.1,1.03,1.05,18077,0
2009-01-29,1.05,1.08,1.03,1.05,4048,0
2009-01-30,1.06,1.07,1.04,1.07,5094,0
2009-02-02,1.01,1.05,1,1.02,13800,0
2009-02-03,1.03,1.08,1.01,1.07,14560,0
2009-02-04,1.03,1.05,1.03,1.04,17390,0
2009-02-05,1.04,1.04,0.9,0.92,31447,0
2009-02-06,0.92,1.05,0.92,1.01,34445,0
2009-02-09,0.98,1,0.98,0.98,18150,0
2009-02-10,1,1.01,1,1.01,6348,0
2009-02-11,0.98,1.02,0.96,0.96,5743,0
2009-02-12,0.94,1.02,0.94,0.99,4546,0
2009-02-13,1.02,1.02,0.99,0.99,2800,0
2009-02-17,0.92,1,0.92,0.97,14773,0
2009-02-18,0.92,1.05,0.92,0.97,13006,0
2009-02-19,0.98,0.99,0.96,0.99,3000,0
2009-02-20,1,1,0.95,0.99,20086,0
2009-02-23,0.97,0.97,0.9,0.94,54114,0
2009-02-24,0.95,0.97,0.9,0.9,19891,0
2009-02-25,0.9,0.9,0.86,0.86,20156,0
2009-02-26,0.9,0.93,0.9,0.9,5950,0
2009-02-27,0.88,0.88,0.85,0.87,11732,0
2009-03-02,0.85,0.85,0.83,0.83,2675,0
2009-03-03,0.86,0.86,0.79,0.79,37416,0
2009-03-04,0.79,0.86,0.79,0.82,28080,0
2009-03-05,0.8,0.8,0.73,0.73,11427,0
2009-03-06,0.76,0.79,0.74,0.74,22025,0
2009-03-09,0.74,0.76,0.7,0.7,21876,0
2009-03-10,0.88,0.88,0.78,0.81,15387,0
2009-03-11,0.83,0.89,0.81,0.82,2771,0
2009-03-12,0.79,0.84,0.77,0.79,16100,0
2009-03-13,0.8,0.8,0.78,0.78,4609,0
2009-03-16,0.88,0.88,0.8,0.8,7606,0
2009-03-17,0.81,0.82,0.79,0.79,17082,0
2009-03-18,0.8,0.89,0.8,0.89,31708,0
2009-03-19,0.9,1.05,0.9,0.99,28673,0
2009-03-20,1,1,0.95,0.99,3527,0
2009-03-23,1,1.04,0.99,1.01,33681,0
2009-03-24,1,1.1,1,1.03,69690,0
2009-03-25,1,1.05,1,1.01,4970,0
2009-03-26,1.05,1.1,1.05,1.1,36094,0
2009-03-27,1.07,1.07,1.01,1.02,17006,0
2009-03-30,1.02,1.02,0.96,0.96,17604,0
2009-03-31,1.08,1.08,0.97,1,18125,0
2009-04-01,1.01,1.03,0.91,0.92,28916,0
2009-04-02,0.98,1,0.93,0.95,17305,0
2009-04-03,0.98,1,0.95,0.95,5100,0
2009-04-06,0.93,0.97,0.9,0.9,15590,0
2009-04-07,0.91,1.26,0.91,1.23,68942,0
2009-04-08,1.37,1.45,1.28,1.44,74293,0
2009-04-09,1.4,1.4,1.18,1.32,40620,0
2009-04-13,1.28,1.3,1.16,1.16,26212,0
2009-04-14,1.19,1.31,1.18,1.28,84302,0
2009-04-15,1.32,1.33,1.27,1.27,8797,0
2009-04-16,1.25,1.29,1.24,1.29,15328,0
2009-04-17,1.29,1.32,1.28,1.32,12743,0
2009-04-20,1.3,1.45,1.3,1.34,147827,0
2009-04-21,1.35,1.38,1.25,1.26,78960,0
2009-04-22,1.25,1.39,1.24,1.35,28981,0
2009-04-23,1.32,1.41,1.32,1.38,7921,0
2009-04-24,1.35,1.35,1.16,1.25,76068,0
2009-04-27,1.25,1.29,1.21,1.24,29236,0
2009-04-28,1.27,1.3,1.25,1.26,5300,0
2009-04-29,1.22,1.27,0.91,1.24,72940,0
2009-04-30,1.25,1.28,1.24,1.27,22722,0
2009-05-01,1.27,1.28,1.25,1.25,11596,0
2009-05-04,1.28,1.28,1.25,1.27,21788,0
2009-05-05,1.23,1.25,1.15,1.25,60258,0
2009-05-06,1.25,1.35,1.25,1.29,66447,0
2009-05-07,1.31,1.34,1.29,1.29,3868,0
2009-05-08,1.26,1.32,1.19,1.23,50804,0
2009-05-11,1.25,1.26,1.24,1.26,81452,0
2009-05-12,1.29,1.34,1.29,1.3,10193,0
2009-05-13,1.3,1.3,1.22,1.25,53990,0
2009-05-14,1.27,1.29,1.27,1.29,3950,0
2009-05-15,1.33,1.33,1.24,1.24,12673,0
2009-05-18,1.3,1.3,1.25,1.26,6500,0
2009-05-19,1.3,1.33,1.27,1.31,11600,0
2009-05-20,1.34,1.36,1.34,1.35,14362,0
2009-05-21,1.36,1.36,1.36,1.36,5750,0
2009-05-22,1.36,1.44,1.3,1.42,7543,0
2009-05-26,1.45,1.45,1.35,1.37,14928,0
2009-05-27,1.39,1.46,1.36,1.46,12658,0
2009-05-28,1.45,1.46,1.4,1.46,20371,0
2009-05-29,1.49,1.49,1.3,1.37,8311,0
2009-06-01,1.43,1.43,1.39,1.39,6712,0
2009-06-02,1.41,1.42,1.39,1.4,23021,0
2009-06-03,1.42,1.56,1.4,1.47,28033,0
2009-06-04,1.48,1.59,1.48,1.55,9718,0
2009-06-05,1.53,1.6,1.53,1.6,37199,0
2009-06-08,1.65,1.68,1.59,1.68,2768,0
2009-06-09,1.65,1.74,1.65,1.74,19055,0
2009-06-10,1.69,1.69,1.66,1.69,2142,0
2009-06-11,1.66,1.7,1.52,1.7,36606,0
2009-06-12,1.62,1.68,1.6,1.68,11555,0
2009-06-15,1.6,1.6,1.54,1.54,1267,0
2009-06-16,1.67,1.67,1.44,1.55,10549,0
2009-06-17,1.52,1.52,1.3,1.37,24416,0
2009-06-18,1.41,1.45,1.35,1.36,15700,0
2009-06-19,1.36,1.44,1.36,1.44,33210,0
2009-06-22,1.38,1.4,1.36,1.36,4600,0
2009-06-23,1.35,1.35,1.11,1.3,17580,0
2009-06-24,1.35,1.38,1.34,1.34,11700,0
2009-06-25,1.35,1.35,1.35,1.35,12400,0
2009-06-26,1.34,1.34,1.33,1.33,1559,0
2009-06-29,1.3,1.33,1.28,1.29,1198,0
2009-06-30,1.28,1.4,1.28,1.35,4128,0
2009-07-01,1.32,1.35,1.32,1.35,9200,0
2009-07-02,1.3,1.34,1.3,1.32,2366,0
2009-07-06,1.31,1.31,1.31,1.31,500,0
2009-07-07,1.3,1.3,1.13,1.13,13470,0
2009-07-08,1.19,1.34,1.18,1.27,17623,0
2009-07-09,1.26,1.26,1.23,1.25,5510,0
2009-07-10,1.25,1.26,1.25,1.26,1950,0
2009-07-13,1.27,1.27,1.26,1.26,1836,0
2009-07-14,1.27,1.27,1.26,1.26,6081,0
2009-07-15,1.27,1.29,1.26,1.26,11140,0
2009-07-16,1.25,1.33,1.25,1.33,2200,0
2009-07-17,1.32,1.34,1.32,1.34,300,0
2009-07-20,1.29,1.3,1.26,1.27,22940,0
2009-07-21,1.32,1.33,1.23,1.32,2700,0
2009-07-22,1.31,1.32,1.29,1.29,22099,0
2009-07-23,1.3,1.32,1.28,1.32,4038,0
2009-07-24,1.33,1.34,1.33,1.34,900,0
2009-07-27,1.28,1.35,1.28,1.35,7050,0
2009-07-28,1.34,1.35,1.34,1.35,4031,0
2009-07-29,1.35,1.35,1.35,1.35,0,0
2009-07-30,1.34,1.34,1.25,1.33,35499,0
2009-07-31,1.3,1.3,1.3,1.3,7109,0
2009-08-03,1.33,1.33,1.11,1.27,24733,0
2009-08-04,1.23,1.26,1.23,1.26,42706,0
2009-08-05,1.27,1.33,1.25,1.3,12675,0
2009-08-06,1.3,1.34,1.3,1.33,5430,0
2009-08-07,1.33,1.4,1.22,1.33,35362,0
2009-08-10,1.4,1.5,1.35,1.46,30953,0
2009-08-11,1.47,1.5,1.44,1.46,11452,0
2009-08-12,1.47,1.47,1.38,1.42,8580,0
2009-08-13,1.47,1.5,1.44,1.44,5200,0
2009-08-14,1.46,1.48,1.4,1.41,14727,0
2009-08-17,1.32,1.48,1.25,1.48,40569,0
2009-08-18,1.44,1.6,1.4,1.58,68164,0
2009-08-19,1.57,1.63,1.5,1.57,7035,0
2009-08-20,1.58,1.74,1.58,1.66,57018,0
2009-08-21,1.68,1.7,1.5,1.64,18007,0
2009-08-24,1.5,1.66,1.46,1.5,15961,0
2009-08-25,1.55,1.64,1.45,1.64,5132,0
2009-08-26,1.65,1.73,1.65,1.67,15188,0
2009-08-27,1.67,1.69,1.56,1.56,10023,0
2009-08-28,1.54,1.64,1.54,1.64,14086,0
2009-08-31,1.53,1.63,1.53,1.63,7274,0
2009-09-01,1.65,1.65,1.4,1.53,746503,0
2009-09-02,1.53,1.59,1.5,1.59,1934,0
2009-09-03,1.53,1.57,1.5,1.57,2333,0
2009-09-04,1.61,1.63,1.56,1.58,4700,0
2009-09-08,1.51,1.57,1.5,1.52,13884,0
2009-09-09,1.5,1.6,1.5,1.58,14720,0
2009-09-10,1.53,1.58,1.51,1.58,500,0
2009-09-11,1.51,1.59,1.51,1.58,5400,0
2009-09-14,1.56,1.64,1.54,1.58,20612,0
2009-09-15,1.56,1.72,1.56,1.64,39159,0
2009-09-16,1.5,1.66,1.49,1.65,59418,0
2009-09-17,1.65,1.85,1.65,1.73,67177,0
2009-09-18,1.82,1.85,1.62,1.85,35249,0
2009-09-21,1.85,1.86,1.66,1.85,13338,0
2009-09-22,1.85,1.85,1.7,1.84,14493,0
2009-09-23,1.84,1.9,1.68,1.86,57435,0
2009-09-24,1.86,1.9,1.72,1.77,15581,0
2009-09-25,1.83,1.83,1.8,1.81,6125,0
2009-09-28,1.81,1.81,1.66,1.75,14428,0
2009-09-29,1.76,1.76,1.71,1.71,604,0
2009-09-30,1.72,1.72,1.66,1.66,3563,0
2009-10-01,1.65,1.68,1.55,1.67,17557,0
2009-10-02,1.71,1.71,1.61,1.65,3900,0
2009-10-05,1.64,1.64,1.6,1.6,7710,0
2009-10-06,1.61,1.67,1.59,1.67,3745,0
2009-10-07,1.68,1.68,1.58,1.6,9861,0
2009-10-08,1.57,1.67,1.56,1.58,14489,0
2009-10-09,1.59,1.59,1.54,1.54,10926,0
2009-10-12,1.54,1.7,1.43,1.6,11846,0
2009-10-13,1.49,1.51,1.46,1.51,6220,0
2009-10-14,1.48,1.7,1.48,1.65,17041,0
2009-10-15,1.59,1.7,1.59,1.65,9413,0
2009-10-16,1.6,1.6,1.6,1.6,425,0
2009-10-19,1.63,1.65,1.56,1.56,9695,0
2009-10-20,1.56,1.6,1.56,1.58,1607,0
2009-10-21,1.6,1.69,1.6,1.61,7301,0
2009-10-22,1.64,1.83,1.64,1.69,39717,0
2009-10-23,1.66,1.7,1.62,1.67,23250,0
2009-10-26,1.65,1.7,1.6,1.62,6288,0
2009-10-27,1.65,1.67,1.57,1.67,1700,0
2009-10-28,1.63,1.68,1.58,1.58,10604,0
2009-10-29,1.6,1.6,1.57,1.57,1164,0
2009-10-30,1.6,1.6,1.47,1.47,26546,0
2009-11-02,1.58,1.6,1.52,1.52,2500,0
2009-11-03,1.52,1.57,1.45,1.55,15575,0
2009-11-04,1.53,1.57,1.51,1.56,972,0
2009-11-05,1.46,1.55,1.45,1.55,13803,0
2009-11-06,1.49,1.59,1.49,1.51,1182,0
2009-11-09,1.42,1.6,1.42,1.6,13463,0
2009-11-10,1.53,1.6,1.46,1.56,9357,0
2009-11-11,1.56,1.59,1.46,1.5,5247,0
2009-11-12,1.51,1.61,1.46,1.52,43561,0
2009-11-13,1.62,1.62,1.53,1.55,5490,0
2009-11-16,1.5,1.59,1.46,1.49,9400,0
2009-11-17,1.47,1.52,1.39,1.45,13645,0
2009-11-18,1.4,1.49,1.4,1.49,1589,0
2009-11-20,1.41,1.53,1.35,1.37,14383,0
2009-11-23,1.36,1.4,1.22,1.36,47333,0
2009-11-24,1.36,1.36,1.29,1.34,26755,0
2009-11-25,1.32,1.35,1.28,1.33,10478,0
2009-11-27,1.29,1.32,1.29,1.32,3782,0
2009-11-30,1.29,1.32,1.28,1.29,11943,0
2009-12-01,1.28,1.34,1.28,1.31,11541,0
2009-12-02,1.32,1.38,1.32,1.33,16711,0
2009-12-03,1.34,1.35,1.33,1.35,7467,0
2009-12-04,1.37,1.39,1.3,1.35,12957,0
2009-12-07,1.33,1.39,1.33,1.35,6856,0
2009-12-08,1.34,1.39,1.34,1.39,8000,0
2009-12-09,1.35,1.35,1.33,1.33,1654,0
2009-12-10,1.34,1.38,1.33,1.38,3817,0
2009-12-11,1.35,1.38,1.31,1.33,24689,0
2009-12-14,1.37,1.53,1.34,1.46,25149,0
2009-12-15,1.36,1.5,1.35,1.5,7676,0
2009-12-16,1.49,1.49,1.41,1.44,8235,0
2009-12-17,1.43,1.43,1.4,1.43,10237,0
2009-12-18,1.37,1.43,1.36,1.43,19562,0
2009-12-21,1.4,1.5,1.38,1.44,26795,0
2009-12-22,1.44,1.44,1.32,1.39,16177,0
2009-12-23,1.38,1.42,1.38,1.41,17416,0
2009-12-24,1.45,1.49,1.45,1.49,10700,0
2009-12-28,1.45,1.49,1.44,1.47,27579,0
2009-12-29,1.44,1.47,1.41,1.42,34568,0
2009-12-30,1.41,1.44,1.36,1.42,11939,0
2009-12-31,1.4,1.49,1.38,1.49,9641,0
2010-01-04,1.49,1.69,1.48,1.61,85307,0
2010-01-05,1.64,1.7,1.55,1.63,22498,0
2010-01-06,1.63,1.7,1.58,1.58,20547,0
2010-01-07,1.6,1.73,1.52,1.52,33900,0
2010-01-08,1.52,1.64,1.48,1.64,10332,0
2010-01-11,1.64,1.65,1.56,1.63,20638,0
2010-01-12,1.64,1.78,1.61,1.7,28600,0
2010-01-13,1.71,1.73,1.65,1.72,4764,0
2010-01-14,1.67,1.86,1.67,1.75,137523,0
2010-01-15,1.85,3.85,1.85,3.78,5441317,0
2010-01-19,4.1,4.7,3.56,3.65,4797461,0
2010-01-20,3.51,3.6,3.18,3.46,1176001,0
2010-01-21,3.65,3.65,3.12,3.16,449067,0
2010-01-22,3.2,3.32,2.88,2.96,483542,0
2010-01-25,3,3.26,2.79,3.03,441539,0
2010-01-26,3.08,3.1,2.82,2.89,187244,0
2010-01-27,2.82,2.98,2.75,2.76,130557,0
2010-01-28,2.82,3.08,2.75,2.92,170094,0
2010-01-29,2.93,3.05,2.77,2.83,127260,0
2010-02-01,2.88,2.9,2.65,2.82,210322,0
2010-02-02,2.75,2.82,2.66,2.67,145696,0
2010-02-03,2.67,2.92,2.63,2.71,235565,0
2010-02-04,2.69,2.77,2.58,2.62,72276,0
2010-02-05,2.62,2.69,2.5,2.59,115936,0
2010-02-08,2.68,2.69,2.51,2.61,59302,0
2010-02-09,2.69,2.69,2.57,2.66,76058,0
2010-02-10,2.67,2.74,2.59,2.73,63730,0
2010-02-11,2.71,2.99,2.71,2.98,162834,0
2010-02-12,2.97,3.2,2.73,2.75,405095,0
2010-02-16,2.75,2.85,2.62,2.68,135294,0
2010-02-17,2.71,2.79,2.58,2.64,62626,0
2010-02-18,2.61,2.89,2.61,2.8,125378,0
2010-02-19,2.8,2.87,2.7,2.75,87721,0
2010-02-22,2.79,2.87,2.74,2.8,92647,0
2010-02-23,2.8,2.92,2.54,2.92,120745,0
2010-02-24,2.87,2.87,2.77,2.84,39130,0
2010-02-25,2.83,2.83,2.6,2.63,53202,0
2010-02-26,2.68,2.72,2.51,2.6,29990,0
2010-03-01,2.62,2.66,2.46,2.51,81906,0
2010-03-02,2.53,2.77,2.51,2.71,169845,0
2010-03-03,2.69,2.81,2.69,2.78,63626,0
2010-03-04,2.78,2.8,2.65,2.75,105688,0
2010-03-05,2.75,2.9,2.65,2.69,200326,0
2010-03-08,2.66,2.72,2.63,2.68,56523,0
2010-03-09,2.65,2.79,2.6,2.73,139446,0
2010-03-10,2.72,2.94,2.65,2.94,155682,0
2010-03-11,2.87,2.96,2.77,2.91,168566,0
2010-03-12,2.82,3.05,2.8,3.05,97232,0
2010-03-15,2.99,3.08,2.94,2.99,199536,0
2010-03-16,2.93,3.14,2.93,3.02,115274,0
2010-03-17,3.06,3.06,2.9,2.99,188824,0
2010-03-18,2.99,2.99,2.79,2.88,100146,0
2010-03-19,2.85,2.85,2.67,2.75,147931,0
2010-03-22,2.72,2.92,2.67,2.92,54021,0
2010-03-23,2.95,2.98,2.86,2.92,73992,0
2010-03-24,2.9,3.02,2.78,2.99,228905,0
2010-03-25,2.93,2.93,2.5,2.5,387336,0
2010-03-26,2.47,2.67,2.4,2.66,203541,0
2010-03-29,2.65,2.78,2.59,2.78,108411,0
2010-03-30,2.75,2.93,2.65,2.89,127318,0
2010-03-31,2.9,2.92,2.8,2.85,91615,0
2010-04-01,2.91,2.96,2.73,2.96,246705,0
2010-04-05,3,3,2.86,2.97,119742,0
2010-04-06,2.94,3.07,2.93,3,231445,0
2010-04-07,3.15,3.4,3.02,3.38,296707,0
2010-04-08,3.34,3.48,3.15,3.26,692288,0
2010-04-09,3.16,3.36,3.06,3.19,151686,0
2010-04-12,3.16,3.47,2.97,3.23,1169067,0
2010-04-13,3.23,3.43,3.1,3.26,361978,0
2010-04-14,3.25,3.98,3.25,3.74,2540325,0
2010-04-15,3.71,4.2,3.71,3.96,517591,0
2010-04-16,3.94,4.38,3.69,3.95,2610131,0
2010-04-19,3.99,4.24,3.77,4,1419769,0
2010-04-20,4.03,4.34,3.81,4.28,1705555,0
2010-04-21,4.29,4.64,4.23,4.44,2534995,0
2010-04-22,4.4,4.76,4.32,4.65,620510,0
2010-04-23,4.64,5.1,4.62,5,769827,0
2010-04-26,4.97,5.11,4.8,4.9,115516,0
2010-04-27,5,5.02,4.44,4.59,149199,0
2010-04-28,4.59,4.74,4.54,4.6,56802,0
2010-04-29,4.74,5.12,4.61,5.09,171680,0
2010-04-30,5.05,5.23,4.73,4.75,274008,0
2010-05-03,4.86,4.9,4.69,4.8,156251,0
2010-05-04,4.76,4.81,4.33,4.4,700803,0
2010-05-05,4.34,4.53,4.06,4.4,278237,0
2010-05-06,4.37,4.49,3.51,3.99,968768,0
2010-05-07,4,4.13,3.72,3.79,258982,0
2010-05-10,4.05,4.48,3.92,4.24,407870,0
2010-05-11,4.24,4.5,4.15,4.31,248909,0
2010-05-12,4.29,4.56,4.28,4.51,358805,0
2010-05-13,4.39,4.88,4.25,4.7,292910,0
2010-05-14,4.66,4.9,4.36,4.56,225553,0
2010-05-17,4.53,4.63,4.1,4.36,204483,0
2010-05-18,4.39,4.68,4.3,4.34,119766,0
2010-05-19,4.3,4.5,4.28,4.4,89165,0
2010-05-20,4.28,4.59,4.05,4.17,121595,0
2010-05-21,4.1,4.3,3.92,4.07,107022,0
2010-05-24,4.03,4.38,3.95,4.3,122523,0
2010-05-25,3.74,3.8,3.42,3.5,452768,0
2010-05-26,3.55,3.61,3.32,3.35,270897,0
2010-05-27,3.52,3.8,3.38,3.73,349409,0
2010-05-28,3.69,3.82,3.47,3.58,152609,0
2010-06-01,3.52,3.79,3.35,3.36,91161,0
2010-06-02,3.6,3.6,3.3,3.59,162558,0
2010-06-03,3.58,3.7,3.51,3.63,80305,0
2010-06-04,3.69,3.69,3.41,3.43,101461,0
2010-06-07,3.44,3.52,3.32,3.34,81138,0
2010-06-08,3.34,3.42,3.2,3.33,166684,0
2010-06-09,3.37,3.49,3.25,3.31,60062,0
2010-06-10,3.38,3.4,3.27,3.36,62093,0
2010-06-11,3.36,3.4,3.13,3.31,94624,0
2010-06-14,3.35,3.49,3.28,3.34,48568,0
2010-06-15,3.35,3.54,3.27,3.47,108472,0
2010-06-16,3.47,3.7,3.41,3.65,208623,0
2010-06-17,3.65,3.79,3.61,3.73,90608,0
2010-06-18,3.73,3.75,3.59,3.7,64950,0
2010-06-21,3.78,3.84,3.48,3.6,137944,0
2010-06-22,3.6,3.69,3.49,3.54,94937,0
2010-06-23,3.56,3.58,3.3,3.45,90049,0
2010-06-24,3.4,3.59,3.39,3.44,36750,0
2010-06-25,3.51,3.52,3.32,3.33,91789,0
2010-06-28,3.38,3.4,3.25,3.31,86187,0
2010-06-29,3.25,3.25,3,3.05,131704,0
2010-06-30,3.1,3.1,2.86,2.87,104077,0
2010-07-01,2.85,2.89,2.68,2.75,79966,0
2010-07-02,2.73,2.74,2.44,2.46,187895,0
2010-07-06,2.46,2.55,2.22,2.45,162840,0
2010-07-07,2.43,2.47,2.34,2.41,59355,0
2010-07-08,2.43,2.51,2.35,2.35,62167,0
2010-07-09,2.39,2.51,2.21,2.45,188358,0
2010-07-12,2.4,2.8,2.4,2.76,98799,0
2010-07-13,2.97,2.97,2.74,2.83,57099,0
2010-07-14,2.81,2.89,2.69,2.81,27654,0
2010-07-15,2.81,2.84,2.73,2.77,30766,0
2010-07-16,2.71,2.8,2.62,2.66,17427,0
2010-07-19,2.71,2.71,2.5,2.67,41711,0
2010-07-20,2.64,2.68,2.58,2.63,30200,0
2010-07-21,2.7,2.7,2.51,2.57,19586,0
2010-07-22,2.69,2.75,2.59,2.75,28465,0
2010-07-23,2.72,2.94,2.72,2.89,36056,0
2010-07-26,2.93,3.04,2.9,3.02,66173,0
2010-07-27,3.06,3.16,3.03,3.14,89191,0
2010-07-28,3.12,3.19,3.09,3.16,29761,0
2010-07-29,3.17,3.21,3,3.03,40227,0
2010-07-30,3.06,3.06,2.92,3.05,53676,0
2010-08-02,3.1,3.25,3.01,3.18,52514,0
2010-08-03,3.2,3.25,3.13,3.23,38676,0
2010-08-04,3.27,3.3,3.14,3.18,30971,0
2010-08-05,3.23,3.23,3.1,3.17,23455,0
2010-08-06,3.12,3.28,3.08,3.26,25350,0
2010-08-09,3.26,3.3,3.2,3.29,45774,0
2010-08-10,3.33,3.33,3.13,3.2,6158,0
2010-08-11,3.37,3.38,3.01,3.1,51608,0
2010-08-12,3.01,3.2,2.96,3.05,29649,0
2010-08-13,3.11,3.11,3.02,3.08,12532,0
2010-08-16,3.14,3.3,3.1,3.22,54588,0
2010-08-17,3.25,3.33,3.14,3.17,68567,0
2010-08-18,3.15,3.26,3.13,3.15,42138,0
2010-08-19,3.15,3.29,3,3,19905,0
2010-08-20,3,3.2,3,3,27154,0
2010-08-23,3.04,3.04,2.87,2.87,46281,0
2010-08-24,2.81,2.81,2.53,2.55,118344,0
2010-08-25,2.55,2.56,2.37,2.4,75287,0
2010-08-26,2.4,2.48,2.35,2.39,58033,0
2010-08-27,2.45,2.51,2.39,2.4,66791,0
2010-08-30,2.4,2.4,2.26,2.28,53839,0
2010-08-31,2.32,2.61,2.32,2.6,50410,0
2010-09-01,2.7,2.74,2.56,2.66,33460,0
2010-09-02,2.66,2.92,2.66,2.86,61812,0
2010-09-03,2.94,3,2.86,2.96,36106,0
2010-09-07,2.92,3.04,2.86,2.96,31741,0
2010-09-08,2.98,3.02,2.9,2.93,16150,0
2010-09-09,3,3.14,2.98,3.08,64890,0
2010-09-10,3.15,3.16,3.08,3.11,19474,0
2010-09-13,3.16,3.24,3.13,3.19,74307,0
2010-09-14,3.26,3.26,3.1,3.18,19750,0
2010-09-15,3.23,3.24,3.07,3.09,18340,0
2010-09-16,3.1,3.1,2.86,2.86,33104,0
2010-09-17,2.93,3.03,2.83,2.84,54865,0
2010-09-20,2.81,3.05,2.8,3.01,30133,0
2010-09-21,3.05,3.25,3.03,3.13,63703,0
2010-09-22,3.18,3.24,3.12,3.13,16760,0
2010-09-23,3.13,3.33,3.1,3.17,95003,0
2010-09-24,3.25,3.33,3.1,3.25,78812,0
2010-09-27,3.23,3.35,3.22,3.3,109696,0
2010-09-28,3.4,3.42,3.31,3.39,34284,0
2010-09-29,3.35,3.51,3.35,3.44,96470,0
2010-09-30,3.5,3.57,3.39,3.47,39967,0
2010-10-01,3.53,3.58,3.46,3.5,47387,0
2010-10-04,3.51,3.63,3.4,3.6,69266,0
2010-10-05,3.65,3.76,3.62,3.69,55929,0
2010-10-06,3.77,3.79,3.61,3.67,32814,0
2010-10-07,3.7,3.7,3.55,3.66,13808,0
2010-10-08,3.57,3.64,3.5,3.54,21916,0
2010-10-11,3.59,3.65,3.35,3.5,37600,0
2010-10-12,3.55,3.7,3.54,3.66,106535,0
2010-10-13,3.66,3.79,3.59,3.74,97905,0
2010-10-14,3.8,3.83,3.68,3.73,87519,0
2010-10-15,3.74,3.84,3.7,3.84,47528,0
2010-10-18,3.85,4.03,3.79,3.97,60423,0
2010-10-19,3.87,3.98,3.67,3.87,45643,0
2010-10-20,4,4.05,3.87,3.98,75618,0
2010-10-21,3.97,4.11,3.91,3.92,24283,0
2010-10-22,3.95,4.06,3.86,4.03,33904,0
2010-10-25,4.1,4.15,3.85,4,54597,0
2010-10-26,3.99,4.05,3.93,3.99,31593,0
2010-10-27,4,4.04,3.76,3.94,47705,0
2010-10-28,4.16,4.16,3.79,3.86,24850,0
2010-10-29,3.86,3.96,3.85,3.89,7299,0
2010-11-01,3.91,3.99,3.6,3.91,46485,0
2010-11-02,3.96,4,3.86,3.99,41466,0
2010-11-03,3.98,3.99,3.65,3.72,76397,0
2010-11-04,3.81,3.86,3.58,3.81,55050,0
2010-11-05,3.88,3.97,3.81,3.95,41444,0
2010-11-08,3.93,4,3.82,4,75049,0
2010-11-09,4.05,4.09,3.98,3.98,56461,0
2010-11-10,3.98,4.03,3.93,3.99,39784,0
2010-11-11,3.98,4.19,3.93,4,59378,0
2010-11-12,4,4.05,3.88,3.95,21882,0
2010-11-15,3.75,3.75,3.4,3.47,147626,0
2010-11-16,3.45,3.5,3.25,3.4,136978,0
2010-11-17,3.46,3.59,3.45,3.48,16203,0
2010-11-18,3.61,3.79,3.52,3.55,45059,0
2010-11-19,3.53,3.62,3.5,3.56,49004,0
2010-11-22,3.56,3.61,3.52,3.52,18824,0
2010-11-23,3.5,3.52,3.36,3.4,22272,0
2010-11-24,3.48,3.59,3.42,3.45,26794,0
2010-11-26,3.45,3.61,3.45,3.56,13400,0
2010-11-29,3.58,3.78,3.5,3.69,58771,0
2010-11-30,3.65,3.98,3.65,3.88,70718,0
2010-12-01,3.92,4.04,3.78,3.85,50465,0
2010-12-02,3.88,3.95,3.72,3.88,53680,0
2010-12-03,3.8,3.86,3.63,3.66,27618,0
2010-12-06,3.68,3.75,3.56,3.68,114410,0
2010-12-07,3.81,3.84,3.67,3.68,33770,0
2010-12-08,3.68,3.91,3.68,3.79,71619,0
2010-12-09,3.85,3.93,3.78,3.79,64727,0
2010-12-10,3.79,3.95,3.7,3.7,87453,0
2010-12-13,3.68,3.75,3.47,3.54,179591,0
2010-12-14,3.52,3.6,3.05,3.21,176866,0
2010-12-15,3.19,3.25,3.15,3.22,46332,0
2010-12-16,3.21,3.4,3.21,3.35,58481,0
2010-12-17,3.39,3.52,3.38,3.51,53055,0
2010-12-20,3.5,3.7,3.5,3.58,108257,0
2010-12-21,3.71,3.75,3.6,3.7,116192,0
2010-12-22,3.74,3.75,3.56,3.64,73424,0
2010-12-23,3.72,3.8,3.64,3.7,146244,0
2010-12-27,3.85,3.85,3.7,3.8,88631,0
2010-12-28,3.83,3.96,3.78,3.8,98960,0
2010-12-29,3.85,4.02,3.83,3.84,101229,0
2010-12-30,3.95,4,3.85,3.94,90712,0
2010-12-31,3.99,4,3.92,3.96,30960,0
2011-01-03,4.03,4.15,3.96,4.08,162956,0
2011-01-04,4.14,4.2,4,4.2,107317,0
2011-01-05,4.32,4.43,4.01,4.23,165868,0
2011-01-06,4.23,4.31,4.12,4.23,59396,0
2011-01-07,4.24,4.3,4.09,4.2,70839,0
2011-01-10,4.2,4.24,4.13,4.2,78799,0
2011-01-11,4.25,4.35,4.16,4.28,99238,0
2011-01-12,4.29,4.5,4.11,4.38,61417,0
2011-01-13,4.38,4.62,4.38,4.52,76128,0
2011-01-14,4.6,4.6,4.3,4.35,58441,0
2011-01-18,4.25,4.32,4.04,4.22,112561,0
2011-01-19,4.23,4.35,4.1,4.17,85789,0
2011-01-20,4.17,4.17,3.9,3.94,108652,0
2011-01-21,3.94,3.97,3.67,3.77,114073,0
2011-01-24,3.76,3.9,3.66,3.76,98797,0
2011-01-25,3.77,3.78,3.55,3.62,87350,0
2011-01-26,3.65,3.76,3.54,3.55,104906,0
2011-01-27,3.58,3.59,3.28,3.32,106080,0
2011-01-28,3.33,3.48,3.28,3.41,99338,0
2011-01-31,3.41,3.54,3.38,3.44,72248,0
2011-02-01,3.47,3.56,3.35,3.45,103564,0
2011-02-02,3.43,3.53,3.35,3.41,51542,0
2011-02-03,3.39,3.59,3.39,3.51,115218,0
2011-02-04,3.58,3.59,3.47,3.49,28150,0
2011-02-07,3.6,3.6,3.35,3.36,161206,0
2011-02-08,3.38,3.54,3.36,3.4,98792,0
2011-02-09,3.4,3.5,3.37,3.43,22188,0
2011-02-10,3.46,3.58,3.31,3.31,133356,0
2011-02-11,3.36,3.41,3.28,3.29,62002,0
2011-02-14,3.29,3.3,3.18,3.27,56086,0
2011-02-15,3.25,3.41,3.21,3.28,112752,0
2011-02-16,3.35,3.5,3.3,3.34,49449,0
2011-02-18,3.49,3.6,3.4,3.6,84852,0
2011-02-22,3.71,3.72,3.31,3.34,75362,0
2011-02-23,3.41,3.44,3.17,3.36,83160,0
2011-02-24,3.34,3.54,3.2,3.32,135206,0
2011-02-25,3.4,3.52,3.33,3.46,174097,0
2011-02-28,3.45,3.58,3.39,3.43,121712,0
2011-03-01,3.43,3.57,3.35,3.5,39259,0
2011-03-02,3.44,3.55,3.41,3.42,29100,0
2011-03-03,3.49,3.67,3.41,3.44,60675,0
2011-03-04,3.48,3.54,3.4,3.45,57316,0
2011-03-07,3.47,3.53,3.31,3.31,104018,0
2011-03-08,3.35,3.5,3.28,3.38,120529,0
2011-03-09,3.35,3.43,3.28,3.32,46377,0
2011-03-10,3.27,3.33,3.2,3.27,56478,0
2011-03-11,3.23,3.23,3.15,3.17,47018,0
2011-03-14,3.17,3.3,3.06,3.08,67558,0
2011-03-15,2.91,3.05,2.89,3,45494,0
2011-03-16,3.01,3.07,2.95,2.99,34505,0
2011-03-17,3,3.06,2.94,2.96,38601,0
2011-03-18,3.02,3.2,2.98,3.11,160834,0
2011-03-21,3.15,3.3,3.1,3.14,70501,0
2011-03-22,3.09,3.32,3.08,3.31,43662,0
2011-03-23,3.49,4.25,3.4,4.2,719581,0
2011-03-24,4.18,4.49,4.05,4.48,539927,0
2011-03-25,4.51,4.83,4.48,4.69,537335,0
2011-03-28,4.71,5.22,4.71,4.97,600641,0
2011-03-29,4.97,5.2,4.87,5.01,233563,0
2011-03-30,5.05,5.09,4.82,5,306215,0
2011-03-31,5.06,5.07,4.9,4.99,87664,0
2011-04-01,5.05,5.06,4.92,5.04,104273,0
2011-04-04,5.09,5.09,4.94,5.07,239096,0
2011-04-05,5.08,5.09,4.84,4.97,215443,0
2011-04-06,5,5.03,4.85,4.95,124354,0
2011-04-07,4.93,4.94,4.81,4.87,70301,0
2011-04-08,4.92,5.09,4.85,5.09,117980,0
2011-04-11,5.14,5.54,5.1,5.29,288312,0
2011-04-12,5.28,5.63,5.1,5.63,225948,0
2011-04-13,5.77,5.91,5.4,5.51,349792,0
2011-04-14,5.37,6.07,5.33,5.99,332476,0
2011-04-15,5.99,6.05,5.8,6,298466,0
2011-04-18,6,6.69,5.92,6.64,638010,0
2011-04-19,6.62,6.72,6.07,6.2,494896,0
2011-04-20,6.3,6.37,6.08,6.1,234262,0
2011-04-21,6.11,6.25,5.94,5.99,237847,0
2011-04-25,5.9,6.03,5.71,5.83,233207,0
2011-04-26,5.88,5.99,5.85,5.9,157414,0
2011-04-27,5.88,5.88,5.46,5.85,173364,0
2011-04-28,5.81,6.1,5.76,6.03,220584,0
2011-04-29,6.01,6.19,5.96,6.05,141359,0
2011-05-02,6.05,6.07,5.65,5.73,200887,0
2011-05-03,5.74,5.78,5.38,5.58,175255,0
2011-05-04,5.56,5.6,5.36,5.38,59821,0
2011-05-05,5.28,5.56,5.23,5.28,151183,0
2011-05-06,5.32,5.45,5.25,5.3,66780,0
2011-05-09,5.26,5.57,5.18,5.46,157255,0
2011-05-10,5.35,5.54,5.12,5.21,134457,0
2011-05-11,5.2,5.5,5.2,5.38,141595,0
2011-05-12,5.37,5.37,5.15,5.31,123448,0
2011-05-13,5.32,5.75,5.3,5.7,96538,0
2011-05-16,5.65,5.82,5.27,5.31,130226,0
2011-05-17,5.31,5.4,5.13,5.3,83410,0
2011-05-18,5.31,5.4,5.17,5.26,52072,0
2011-05-19,5.42,5.42,5.22,5.27,18430,0
2011-05-20,5.29,5.31,5.1,5.14,30021,0
2011-05-23,5.09,5.21,4.96,5.1,78752,0
2011-05-24,5.15,5.2,5.02,5.1,55689,0
2011-05-25,5.11,5.3,5.08,5.18,26595,0
2011-05-26,5.21,5.33,5.14,5.28,18200,0
2011-05-27,5.33,5.55,5.25,5.51,63426,0
2011-05-31,5.59,5.69,5.34,5.52,91045,0
2011-06-01,5.52,5.56,5.31,5.37,40819,0
2011-06-02,5.41,5.41,5.12,5.13,49430,0
2011-06-03,5.08,5.13,4.98,5.04,106608,0
2011-06-06,5.02,5.23,4.9,5.02,86139,0
2011-06-07,5.05,5.14,4.95,5.14,42174,0
2011-06-08,5.12,5.18,4.87,4.89,31522,0
2011-06-09,4.89,4.98,4.8,4.9,61586,0
2011-06-10,5,5.03,4.7,4.7,63488,0
2011-06-13,4.79,4.79,4.4,4.44,97532,0
2011-06-14,4.5,4.93,4.44,4.59,76981,0
2011-06-15,4.56,4.69,4.41,4.61,84665,0
2011-06-16,4.64,4.87,4.58,4.63,38605,0
2011-06-17,4.69,4.72,4.35,4.4,54465,0
2011-06-20,4.38,4.38,4.15,4.25,63499,0
2011-06-21,4.3,4.4,4.25,4.37,27612,0
2011-06-22,4.4,4.57,4.32,4.48,30875,0
2011-06-23,4.54,4.61,4.41,4.5,34292,0
2011-06-24,4.68,4.68,4.35,4.5,27323,0
2011-06-27,4.54,4.62,4.46,4.52,31285,0
2011-06-28,4.56,4.71,4.46,4.5,58260,0
2011-06-29,4.53,4.66,4.47,4.59,58725,0
2011-06-30,4.6,4.79,4.55,4.59,53445,0
2011-07-01,4.58,4.77,4.55,4.72,70735,0
2011-07-05,4.71,5.11,4.71,4.99,44167,0
2011-07-06,5,5.11,4.96,4.98,54319,0
2011-07-07,5.04,5.22,4.96,5,75225,0
2011-07-08,5.15,5.15,4.98,5.09,39511,0
2011-07-11,5.05,5.14,4.8,4.82,70617,0
2011-07-12,4.85,4.95,4.7,4.72,33647,0
2011-07-13,4.72,5.08,4.7,4.92,112638,0
2011-07-14,4.95,5,4.86,4.88,31531,0
2011-07-15,4.92,5.07,4.91,4.92,43838,0
2011-07-18,4.89,4.89,4.65,4.73,18895,0
2011-07-19,4.75,5.03,4.75,4.87,35069,0
2011-07-20,4.91,5.09,4.9,5,57850,0
2011-07-21,5,5.13,4.83,4.94,31086,0
2011-07-22,4.96,4.98,4.86,4.89,5300,0
2011-07-25,4.82,4.86,4.74,4.82,27114,0
2011-07-26,4.84,4.84,4.74,4.78,8806,0
2011-07-27,4.79,4.8,4.65,4.66,11683,0
2011-07-28,4.7,4.84,4.64,4.74,29812,0
2011-07-29,4.68,4.84,4.68,4.8,18611,0
2011-08-01,4.81,5.02,4.5,4.83,80894,0
2011-08-02,4.82,5.04,4.72,4.77,36470,0
2011-08-03,4.81,4.87,4.65,4.78,39554,0
2011-08-04,4.74,5.29,4,4.1,277025,0
2011-08-05,4.26,4.31,3.93,4.05,33170,0
2011-08-08,3.93,4.21,3.75,4,130324,0
2011-08-09,4.48,5.23,4.26,4.76,137309,0
2011-08-10,4.27,4.7,3.99,4.27,54440,0
2011-08-11,4.5,4.9,4.33,4.69,69864,0
2011-08-12,4.76,5,4.61,4.94,254509,0
2011-08-15,4.95,5.18,4.84,5.12,340379,0
2011-08-16,5.04,5.12,4.95,5,27907,0
2011-08-17,5.03,5.11,4.87,5,71668,0
2011-08-18,4.85,4.97,4.73,4.8,41537,0
2011-08-19,4.73,4.99,4.73,4.99,35488,0
2011-08-22,5.13,5.14,4.86,5.02,89590,0
2011-08-23,5.12,5.15,4.98,4.99,30137,0
2011-08-24,5.02,5.1,4.98,5.04,18408,0
2011-08-25,5.05,5.09,4.92,5,19666,0
2011-08-26,4.94,5.09,4.85,4.98,35878,0
2011-08-29,5.05,5.31,5,5.16,210136,0
2011-08-30,5.22,5.35,5.2,5.31,81559,0
2011-08-31,5.37,5.45,5.12,5.15,40413,0
2011-09-01,5.02,5.41,4.94,5.4,94039,0
2011-09-02,5.17,5.34,5.14,5.25,44116,0
2011-09-06,5.11,5.29,5.07,5.12,46999,0
2011-09-07,5.24,5.27,5.05,5.22,81604,0
2011-09-08,5.23,5.5,5.23,5.36,60398,0
2011-09-09,5.27,5.46,5.04,5.21,46333,0
2011-09-12,5.06,5.24,4.98,5.13,76679,0
2011-09-13,5.08,5.18,4.96,4.99,49142,0
2011-09-14,5,5.17,4.99,5.09,40604,0
2011-09-15,5.13,5.23,5,5.11,41485,0
2011-09-16,5.16,5.16,4.84,4.95,55554,0
2011-09-19,4.86,4.97,4.84,4.92,43387,0
2011-09-20,5.18,5.23,4.98,5.13,35042,0
2011-09-21,5.16,5.19,4.9,4.94,41380,0
2011-09-22,4.82,4.89,4.23,4.3,121510,0
2011-09-23,4.25,4.37,4.15,4.16,42102,0
2011-09-26,4.21,4.41,3.97,4.03,46781,0
2011-09-27,4.13,4.22,4.06,4.1,34856,0
2011-09-28,4.07,4.17,4,4.08,20879,0
2011-09-29,4.19,4.22,3.84,3.89,39593,0
2011-09-30,3.91,3.97,3.7,3.79,54288,0
2011-10-03,3.74,3.85,3.55,3.6,60897,0
2011-10-04,3.55,3.74,3.17,3.42,76601,0
2011-10-05,3.31,3.62,3.3,3.5,61461,0
2011-10-06,3.59,3.62,3.44,3.5,26770,0
2011-10-07,3.52,3.76,3.48,3.52,56226,0
2011-10-10,3.61,3.92,3.51,3.77,108379,0
2011-10-11,3.8,3.89,3.68,3.73,23165,0
2011-10-12,3.78,4.02,3.78,3.91,61512,0
2011-10-13,3.95,4.08,3.94,4,9642,0
2011-10-14,4.05,4.17,4.05,4.09,35172,0
2011-10-17,4.15,4.17,4.07,4.1,6348,0
2011-10-18,4.17,4.24,4.07,4.16,25578,0
2011-10-19,4.23,4.24,4.14,4.23,35045,0
2011-10-20,4.38,4.38,4,4.16,34162,0
2011-10-21,4.26,4.3,4,4.09,24207,0
2011-10-24,4.08,4.15,3.86,4,72473,0
2011-10-25,3.94,4.16,3.94,3.96,4355,0
2011-10-26,4.03,4.21,3.95,3.95,15820,0
2011-10-27,4.06,4.42,4.03,4.31,189986,0
2011-10-28,4.2,4.55,4.19,4.49,198225,0
2011-10-31,4.52,4.53,4.35,4.47,9040,0
2011-11-01,4.25,4.5,4.23,4.37,25134,0
2011-11-02,4.42,4.5,4.36,4.38,22665,0
2011-11-03,4.46,4.49,4.19,4.41,129136,0
2011-11-04,4.35,4.5,4.33,4.38,54457,0
2011-11-07,4.4,4.44,4.2,4.29,41945,0
2011-11-08,4.25,4.4,4.23,4.29,23379,0
2011-11-09,4.28,4.41,4.13,4.25,30982,0
2011-11-10,4.27,4.33,3.96,4.03,27476,0
2011-11-11,4.15,4.15,3.91,3.94,26284,0
2011-11-14,3.95,4.11,3.95,3.96,40109,0
2011-11-15,4.01,4.08,3.95,4.03,39235,0
2011-11-16,4.12,4.12,3.92,4,16025,0
2011-11-17,3.98,4.08,3.85,3.95,21103,0
2011-11-18,4,4.05,3.9,3.95,24233,0
2011-11-21,3.88,4,3.81,3.85,17847,0
2011-11-22,3.87,3.95,3.39,3.49,39435,0
2011-11-23,3.45,3.6,3.3,3.57,10452,0
2011-11-25,3.76,3.76,3.25,3.36,21409,0
2011-11-28,3.49,3.49,3.27,3.31,96996,0
2011-11-29,3.33,3.4,3.29,3.33,37340,0
2011-11-30,3.46,3.47,3.28,3.34,33427,0
2011-12-01,3.34,3.68,3.2,3.35,37822,0
2011-12-02,3.46,3.51,3.35,3.41,27259,0
2011-12-05,3.47,3.55,3.38,3.43,33593,0
2011-12-06,3.3,3.44,3.05,3.07,69921,0
2011-12-07,3.07,3.12,2.93,2.99,125078,0
2011-12-08,2.98,3.08,2.72,2.78,48460,0
2011-12-09,2.8,3.01,2.55,2.73,428969,0
2011-12-12,2.7,2.77,2.64,2.7,101841,0
2011-12-13,2.71,2.72,2.43,2.48,172771,0
2011-12-14,2.53,2.55,2.15,2.27,130761,0
2011-12-15,2.33,2.59,2.24,2.34,163699,0
2011-12-16,2.41,2.72,2.41,2.58,140359,0
2011-12-19,2.68,2.7,2.52,2.61,114954,0
2011-12-20,2.91,2.95,2.72,2.87,83696,0
2011-12-21,2.91,2.95,2.78,2.89,102274,0
2011-12-22,2.94,3,2.9,2.95,48779,0
2011-12-23,2.96,2.99,2.85,2.9,37415,0
2011-12-27,2.95,3.25,2.86,3.22,82322,0
2011-12-28,3.21,3.38,3.16,3.27,113468,0
2011-12-29,3.26,3.36,3.17,3.27,117771,0
2011-12-30,3.29,3.33,3.2,3.29,35496,0
2012-01-03,3.38,3.48,2.99,3,61173,0
2012-01-04,3.12,3.17,3.01,3.12,47719,0
2012-01-05,3.08,3.14,3.07,3.13,7312,0
2012-01-06,3.12,3.3,3.11,3.26,51109,0
2012-01-09,3.3,3.3,3.22,3.24,14665,0
2012-01-10,3.28,3.43,3.09,3.14,97482,0
2012-01-11,3.13,3.26,3.04,3.07,28666,0
2012-01-12,3.18,3.18,2.9,2.97,56025,0
2012-01-13,2.97,3.05,2.87,2.91,54163,0
2012-01-17,2.99,2.99,2.56,2.59,117437,0
2012-01-18,2.6,2.72,2.54,2.56,89246,0
2012-01-19,2.68,2.68,2.46,2.55,175430,0
2012-01-20,2.64,2.82,2.55,2.61,143344,0
2012-01-23,2.62,2.76,2.55,2.68,25979,0
2012-01-24,2.7,2.83,2.63,2.65,86475,0
2012-01-25,2.79,2.81,2.66,2.74,38330,0
2012-01-26,2.84,2.86,2.71,2.8,85456,0
2012-01-27,2.75,2.76,2.65,2.76,32662,0
2012-01-30,2.82,2.86,2.66,2.7,65474,0
2012-01-31,2.86,2.86,2.61,2.76,46319,0
2012-02-01,2.82,2.9,2.76,2.81,95410,0
2012-02-02,2.85,3.03,2.85,2.99,70776,0
2012-02-03,3,3.2,2.85,2.86,138019,0
2012-02-06,2.89,3.04,2.81,2.93,38372,0
2012-02-07,3,3.04,2.77,2.8,66091,0
2012-02-08,2.96,2.96,2.66,2.81,63225,0
2012-02-09,2.9,2.95,2.81,2.87,31278,0
2012-02-10,2.86,2.97,2.8,2.8,7967,0
2012-02-13,2.94,2.94,2.7,2.75,52764,0
2012-02-14,2.79,2.8,2.68,2.68,51527,0
2012-02-15,2.81,2.89,2.6,2.64,14345,0
2012-02-16,2.66,2.82,2.62,2.72,56235,0
2012-02-17,2.78,2.86,2.67,2.72,41744,0
2012-02-21,2.73,2.75,2.67,2.72,36730,0
2012-02-22,2.76,2.79,2.65,2.65,42109,0
2012-02-23,2.71,2.8,2.69,2.79,53332,0
2012-02-24,2.8,3.08,2.76,3.04,69306,0
2012-02-27,3.06,3.06,2.82,2.86,85913,0
2012-02-28,2.96,2.96,2.84,2.89,19117,0
2012-02-29,2.88,2.93,2.78,2.8,37962,0
2012-03-01,2.73,2.83,2.64,2.77,9749,0
2012-03-02,2.8,2.88,2.79,2.84,13960,0
2012-03-05,2.83,2.94,2.77,2.79,27324,0
2012-03-06,2.75,2.87,2.65,2.65,43511,0
2012-03-07,2.7,2.85,2.67,2.69,20437,0
2012-03-08,2.69,2.81,2.69,2.74,10023,0
2012-03-09,2.75,2.82,2.69,2.7,20834,0
2012-03-12,2.75,2.85,2.65,2.7,29013,0
2012-03-13,2.75,2.81,2.67,2.73,14666,0
2012-03-14,2.71,2.93,2.69,2.88,54174,0
2012-03-15,2.92,3.1,2.9,3.07,72521,0
2012-03-16,3,3.19,2.97,3.19,66443,0
2012-03-19,3.18,3.2,3.07,3.09,22811,0
2012-03-20,3.09,3.15,3.07,3.08,33296,0
2012-03-21,3.14,3.28,2.97,3.27,101832,0
2012-03-22,3.4,3.91,3.4,3.89,304369,0
2012-03-23,3.97,4.2,3.7,4.2,246894,0
2012-03-26,4.17,4.37,4.05,4.13,111285,0
2012-03-27,4.11,4.17,4,4.16,105132,0
2012-03-28,4.17,4.29,4.02,4.05,49206,0
2012-03-29,4.01,4.2,3.91,4.15,59225,0
2012-03-30,4.19,4.2,3.94,3.94,29195,0
2012-04-02,3.93,4.01,3.64,3.79,63464,0
2012-04-03,3.67,3.95,3.65,3.71,67050,0
2012-04-04,3.71,3.88,3.65,3.84,24154,0
2012-04-05,3.9,3.95,3.79,3.81,29515,0
2012-04-09,3.73,3.81,3.57,3.57,34895,0
2012-04-10,3.63,3.69,3.56,3.66,28212,0
2012-04-11,3.66,3.74,3.65,3.69,7161,0
2012-04-12,3.75,3.95,3.69,3.89,49376,0
2012-04-13,3.84,4,3.75,3.79,35981,0
2012-04-16,3.85,4.12,3.81,4.04,95325,0
2012-04-17,4.16,4.29,4.1,4.19,57504,0
2012-04-18,4.21,4.4,4.11,4.37,102963,0
2012-04-19,4.33,4.4,4.19,4.34,37654,0
2012-04-20,4.28,4.32,3.9,4.13,67504,0
2012-04-23,4.05,4.05,3.86,3.93,38926,0
2012-04-24,3.98,3.98,3.7,3.77,36118,0
2012-04-25,3.8,3.8,3.68,3.8,36620,0
2012-04-26,3.78,4.05,3.78,4.05,55443,0
2012-04-27,4.01,4.16,4.01,4.03,23753,0
2012-04-30,4,4.11,3.94,3.94,9506,0
2012-05-01,4.09,4.09,3.82,3.85,29869,0
2012-05-02,4.24,4.24,3.69,3.76,50379,0
2012-05-03,3.8,3.84,3.68,3.68,4875,0
2012-05-04,3.95,3.95,3.64,3.7,21581,0
2012-05-07,3.78,3.93,3.68,3.68,31980,0
2012-05-08,3.72,3.74,3.68,3.68,14803,0
2012-05-09,3.66,3.73,3.62,3.73,16625,0
2012-05-10,3.73,3.85,3.71,3.77,9931,0
2012-05-11,4.02,4.13,3.75,3.92,46317,0
2012-05-14,4,4,3.76,3.8,61563,0
2012-05-15,3.76,3.76,3.6,3.64,24474,0
2012-05-16,3.59,3.73,3.15,3.16,107836,0
2012-05-17,3.1,3.13,2.82,2.86,127517,0
2012-05-18,2.87,3.08,2.71,2.75,74320,0
2012-05-21,2.71,2.83,2.55,2.57,97484,0
2012-05-22,2.58,3.12,2.58,3.07,90272,0
2012-05-23,3.03,3.2,2.99,3.12,14810,0
2012-05-24,3.12,3.24,3.05,3.19,39446,0
2012-05-25,3.15,3.26,3.11,3.24,25450,0
2012-05-29,3.24,3.38,3.23,3.3,45058,0
2012-05-30,3.36,3.43,3.19,3.3,34238,0
2012-05-31,3.32,3.39,3.13,3.23,134916,0
2012-06-01,3.15,3.15,2.68,2.81,115963,0
2012-06-04,2.86,2.86,2.31,2.65,134985,0
2012-06-05,2.68,2.72,2.59,2.65,23608,0
2012-06-06,2.71,2.77,2.59,2.74,59259,0
2012-06-07,2.73,2.78,2.57,2.71,27365,0
2012-06-08,2.75,2.75,2.54,2.54,52200,0
2012-06-11,2.63,2.79,2.52,2.67,54568,0
2012-06-12,2.66,2.85,2.66,2.8,33207,0
2012-06-13,2.76,2.95,2.72,2.85,48040,0
2012-06-14,2.99,2.99,2.76,2.87,40555,0
2012-06-15,3,3.13,2.92,3.05,39901,0
2012-06-18,3.03,3.03,2.82,2.83,33200,0
2012-06-19,2.83,2.94,2.78,2.81,9513,0
2012-06-20,2.82,2.84,2.69,2.77,34868,0
2012-06-21,2.79,2.86,2.6,2.66,27800,0
2012-06-22,2.64,2.78,2.55,2.64,31504,0
2012-06-25,2.78,2.81,2.69,2.77,10959,0
2012-06-26,2.7,2.82,2.65,2.76,10278,0
2012-06-27,2.73,2.79,2.58,2.67,26904,0
2012-06-28,2.62,2.86,2.59,2.82,9960,0
2012-06-29,2.93,2.99,2.8,2.84,21740,0
2012-07-02,2.83,2.98,2.83,2.89,22854,0
2012-07-03,2.93,3.04,2.801,3,13364,0
2012-07-05,2.97,3.04,2.91,2.92,10745,0
2012-07-06,2.91,3.07,2.91,3.04,8599,0
2012-07-09,2.98,3.12,2.83,2.95,38493,0
2012-07-10,2.99,3.09,2.84,3,32675,0
2012-07-11,3.06,3.08,2.79,2.79,25253,0
2012-07-12,2.8,2.85,2.63,2.72,19632,0
2012-07-13,2.72,2.81,2.6,2.76,15699,0
2012-07-16,2.84,2.84,2.61,2.66,23100,0
2012-07-17,2.7,2.7,2.6,2.69,41622,0
2012-07-18,2.65,2.6999,2.65,2.6999,2800,0
2012-07-19,2.69,2.73,2.65,2.65,16170,0
2012-07-20,2.72,2.73,2.72,2.73,1700,0
2012-07-23,2.66,2.72,2.5,2.69,59199,0
2012-07-24,2.7,2.7,2.67,2.67,1820,0
2012-07-25,2.67,2.68,2.61,2.63,13475,0
2012-07-26,2.66,2.66,2.5,2.51,42610,0
2012-07-27,2.51,2.59,2.3,2.49,188551,0
2012-07-30,2.43,2.57,2.39,2.54,67786,0
2012-07-31,2.49,2.6,2.4,2.6,25700,0
2012-08-01,2.59,2.68,2.52,2.55,18727,0
2012-08-02,2.54,2.59,2.5,2.52,3850,0
2012-08-03,2.56,2.6,2.35,2.36,23625,0
2012-08-06,2.55,2.57,2.43,2.55,9592,0
2012-08-07,2.52,2.6,2.4001,2.564,28334,0
2012-08-08,2.46,2.58,2.44,2.48,30871,0
2012-08-09,2.58,2.65,2.3397,2.45,43676,0
2012-08-10,2.39,2.52,2.378,2.51,5772,0
2012-08-13,2.45,2.53,2.3395,2.522,33347,0
2012-08-14,2.49,2.53,2.45,2.52,7552,0
2012-08-15,2.49,2.53,2.35,2.51,21182,0
2012-08-16,2.5,2.599,2.45,2.599,61744,0
2012-08-17,2.55,2.65,2.504,2.57,29036,0
2012-08-20,2.58,2.63,2.511,2.57,42207,0
2012-08-21,2.55,2.639,2.54,2.594,24765,0
2012-08-22,2.61,2.61,2.55,2.55,20821,0
2012-08-23,2.58,2.61,2.55,2.55,26312,0
2012-08-24,2.61,2.61,2.446,2.59,20735,0
2012-08-27,2.59,2.62,2.55,2.56,20153,0
2012-08-28,2.55,2.62,2.45,2.54,18084,0
2012-08-29,2.5899,2.59,2.4899,2.561,6808,0
2012-08-30,2.57,2.59,2.42,2.48,20284,0
2012-08-31,2.54,2.59,2.43,2.55,17728,0
2012-09-04,2.55,2.55,2.45,2.52,2000,0
2012-09-05,2.42,2.57,2.42,2.5,20407,0
2012-09-06,2.34,2.69,2.34,2.53,18754,0
2012-09-07,2.71,2.75,2.441,2.64,37208,0
2012-09-10,2.63,2.65,2.53,2.55,17700,0
2012-09-11,2.43,2.7,2.43,2.61,61719,0
2012-09-12,2.6,3.03,2.6,2.89,164473,0
2012-09-13,2.88,3,2.82,2.9,82660,0
2012-09-14,2.96,3.03,2.89,3,19588,0
2012-09-17,2.95,3,2.92,2.98,20100,0
2012-09-18,3.01,3.01,2.85,2.94,11826,0
2012-09-19,2.92,3.199,2.79,3,110676,0
2012-09-20,3.01,3.13,2.99,2.991,74400,0
2012-09-21,3.05,3.12,2.87,2.91,55044,0
2012-09-24,2.91,2.98,2.75,2.76,31652,0
2012-09-25,2.73,3.09,2.72,2.8,28218,0
2012-09-26,2.92,3.07,2.73,2.75,13902,0
2012-09-27,2.75,2.97,2.68,2.72,10036,0
2012-09-28,2.88,3,2.79,2.89,20450,0
2012-10-01,2.92,3.01,2.92,2.93,25868,0
2012-10-02,3.03,3.03,2.811,2.91,9574,0
2012-10-03,2.99,2.99,2.84,2.92,2970,0
2012-10-04,3.02,3.02,2.69,2.75,22715,0
2012-10-05,2.76,2.88,2.56,2.61,22690,0
2012-10-08,2.68,2.77,2.49,2.63,40520,0
2012-10-09,2.65,2.79,2.63,2.75,25824,0
2012-10-10,2.75,2.85,2.75,2.76,16720,0
2012-10-11,2.84,2.94,2.8,2.9,82581,0
2012-10-12,2.9,3,2.85,2.94,127155,0
2012-10-15,2.93,3.08,2.93,3.01,203946,0
2012-10-16,3.01,3.17,3,3.13,279270,0
2012-10-17,3.17,3.25,3.11,3.24,88697,0
2012-10-18,3.18,3.25,3.16,3.25,12427,0
2012-10-19,3.23,3.25,3.02,3.09,18352,0
2012-10-22,3.05,3.19,3.01,3.11,33915,0
2012-10-24,3.15,3.16,3.15,3.16,300,0
2012-10-25,3.13,3.13,3.05,3.1,10176,0
2012-10-26,2.89,3.13,2.89,3.11,40189,0
2012-10-31,3,3.11,2.91,3.06,40576,0
2012-11-01,3.1,3.2,2.98,2.98,13557,0
2012-11-02,3.13,3.25,3.0817,3.15,27719,0
2012-11-05,3.24,3.24,3.02,3.19,25812,0
2012-11-06,3.27,3.27,3.1,3.2,78034,0
2012-11-07,3.11,3.19,3.05,3.11,29603,0
2012-11-08,2.79,3.07,2.4,2.42,345155,0
2012-11-09,2.46,2.6,2.38,2.46,48011,0
2012-11-12,2.45,2.56,2.3,2.34,26194,0
2012-11-13,2.35,2.45,2.35,2.35,15859,0
2012-11-14,2.44,2.44,2.35,2.35,18388,0
2012-11-15,2.41,2.45,2.35,2.37,21024,0
2012-11-16,2.35,2.41,2.14,2.28,57300,0
2012-11-19,2.25,2.44,2.17,2.28,59924,0
2012-11-20,2.26,2.32,2.16,2.29,16861,0
2012-11-21,2.4,2.41,2.3,2.33,4058,0
2012-11-23,2.35,2.4,2.3,2.35,5800,0
2012-11-26,2.42,2.42,2.2001,2.34,9181,0
2012-11-27,2.26,2.36,2.26,2.33,6786,0
2012-11-28,2.33,2.45,2.27,2.38,43496,0
2012-11-29,2.35,2.45,2.35,2.42,14888,0
2012-11-30,2.48,2.48,2.4,2.44,12457,0
2012-12-03,2.44,2.45,2.43,2.43,5194,0
2012-12-04,2.39,2.44,2.28,2.41,6140,0
2012-12-05,2.45,2.45,2.35,2.38,45524,0
2012-12-06,2.31,2.51,2.28,2.4,38449,0
2012-12-07,2.46,2.49,2.33,2.38,37743,0
2012-12-10,2.38,2.49,2.37,2.49,30107,0
2012-12-11,2.45,2.55,2.4,2.52,44408,0
2012-12-12,2.48,2.58,2.48,2.57,30331,0
2012-12-13,2.55,2.74,2.55,2.7,68913,0
2012-12-14,2.64,2.72,2.59,2.67,48520,0
2012-12-17,2.7,2.7,2.61,2.69,61942,0
2012-12-18,2.62,2.8999,2.61,2.79,440302,0
2012-12-19,2.86,2.88,2.69,2.76,27509,0
2012-12-20,2.82,2.83,2.75,2.8,33998,0
2012-12-21,2.82,2.9,2.79,2.82,23796,0
2012-12-24,2.83,2.83,2.76,2.76,4176,0
2012-12-26,2.75,2.86,2.75,2.86,138347,0
2012-12-27,2.87,2.9,2.85,2.85,95702,0
2012-12-28,2.81,2.9,2.76,2.83,22506,0
2012-12-31,2.89,2.89,2.75,2.85,30264,0
2013-01-02,2.82,2.95,2.73,2.95,157111,0
2013-01-03,2.95,3.16,2.94,3.1,125658,0
2013-01-04,3.1,3.18,3.03,3.15,13761,0
2013-01-07,3.1,3.12,3.04,3.04,19529,0
2013-01-08,3,3.189,2.971,3.1,108545,0
2013-01-09,3.11,3.28,3.1,3.23,55105,0
2013-01-10,3.25,3.25,3.12,3.14,9617,0
2013-01-11,3.2,3.32,3.15,3.28,87648,0
2013-01-14,3.29,3.32,3.08,3.28,7645,0
2013-01-15,3.26,3.28,3.25,3.25,12770,0
2013-01-16,3.25,3.3,3.13,3.15,29870,0
2013-01-17,3.17,3.25,3.1,3.25,18425,0
2013-01-18,3.29,3.3,3.1901,3.26,20362,0
2013-01-22,3.25,3.3,3.2,3.27,11654,0
2013-01-23,3.29,3.33,3.26,3.27,42339,0
2013-01-24,3.27,3.29,3.22,3.25,25135,0
2013-01-25,3.22,3.299,3.12,3.24,97634,0
2013-01-28,3.2,3.2334,3.2,3.2048,69272,0
2013-01-29,3.2,3.32,3.2,3.32,31241,0
2013-01-30,3.31,3.33,3.26,3.31,11002,0
2013-01-31,3.27,3.35,3.26,3.33,25193,0
2013-02-01,3.3,3.35,3.3,3.31,19163,0
2013-02-04,3.27,3.41,3.17,3.4,26912,0
2013-02-05,3.39,3.48,3.26,3.28,31643,0
2013-02-06,3.3,3.34,3.27,3.34,32252,0
2013-02-07,3.37,3.4,3.2205,3.35,7588,0
2013-02-08,3.4,3.45,3.3054,3.41,10376,0
2013-02-11,3.36,3.46,3.36,3.45,20078,0
2013-02-12,3.41,3.442,3.27,3.39,5262,0
2013-02-13,3.29,3.34,3.28,3.3,5900,0
2013-02-14,3.35,3.37,3.35,3.37,600,0
2013-02-15,3.26,3.34,3.17,3.27,7005,0
2013-02-19,3.23,3.46,3.23,3.41,23237,0
2013-02-20,3.43,3.48,3.35,3.48,31927,0
2013-02-21,3.48,3.5,3.43,3.5,17070,0
2013-02-22,3.5,3.5,3.36,3.47,7870,0
2013-02-25,3.4,3.57,3.4,3.51,213226,0
2013-02-26,3.46,3.57,3.45,3.45,5956,0
2013-02-27,3.45,3.59,3.45,3.45,123364,0
2013-02-28,3.58,3.7,3.45,3.46,160491,0
2013-03-01,3.5699,3.5699,3.45,3.48,49880,0
2013-03-04,3.49,3.72,3.451,3.481,141432,0
2013-03-05,3.54,3.65,3.46,3.46,36816,0
2013-03-06,3.49,3.66,3.37,3.39,126684,0
2013-03-07,3.5099,3.5099,3.29,3.38,11394,0
2013-03-08,3.2919,3.54,3.2919,3.41,21972,0
2013-03-11,3.4,3.67,3.4,3.67,25047,0
2013-03-12,3.62,3.65,3.44,3.44,15290,0
2013-03-13,3.4,3.61,3.4,3.57,64600,0
2013-03-14,3.511,3.63,3.441,3.56,113178,0
2013-03-15,3.47,3.56,3.4,3.4,18664,0
2013-03-18,3.42,3.57,3.4,3.44,100792,0
2013-03-19,3.45,3.58,3.45,3.55,25154,0
2013-03-20,3.59,3.65,3.52,3.65,45226,0
2013-03-21,3.6,3.67,3.41,3.49,39980,0
2013-03-22,3.53,3.53,3.4,3.43,26800,0
2013-03-25,3.55,3.55,3.44,3.55,3214,0
2013-03-26,3.54,3.55,3.4,3.43,40511,0
2013-03-27,3.6,4,3.59,3.94,510466,0
2013-03-28,4,4.24,3.91,4.01,357703,0
2013-04-01,3.982,4.17,3.911,4.01,106565,0
2013-04-02,4.01,4.1,3.9401,4.03,39473,0
2013-04-03,4.08,4.1,3.9101,4.03,48294,0
2013-04-04,4.05,4.05,3.95,4.03,7526,0
2013-04-05,4.03,4.03,3.855,3.91,14197,0
2013-04-08,3.99,4,3.88,3.98,22298,0
2013-04-09,4,4.09,3.8,3.88,28259,0
2013-04-10,3.81,4.09,3.78,4.08,48158,0
2013-04-11,4.09,4.1,3.8931,4.06,20063,0
2013-04-12,4.05,4.19,3.99,4.17,217671,0
2013-04-15,4.18,4.2,4.01,4.01,34784,0
2013-04-16,4.03,4.18,4.03,4.1,29764,0
2013-04-17,4.03,4.03,3.91,3.96,23436,0
2013-04-18,3.97,4.15,3.93,4.09,14433,0
2013-04-19,3.96,4.26,3.96,4.02,129663,0
2013-04-22,4.1,4.12,3.95,4.02,11926,0
2013-04-23,4.02,4.26,3.975,4,132201,0
2013-04-24,4.13,4.13,3.95,4.09,23521,0
2013-04-25,4.14,4.3,4.08,4.2,162532,0
2013-04-26,4.26,4.3,4.15,4.25,122595,0
2013-04-29,4.24,4.34,4.2,4.3,41983,0
2013-04-30,4.33,4.4,4.215,4.26,134832,0
2013-05-01,4.27,4.36,4.21,4.21,31605,0
2013-05-02,4.379,4.379,4.071,4.29,90575,0
2013-05-03,4.23,4.32,4.19,4.26,152285,0
2013-05-06,4.29,4.299,4.131,4.2,110394,0
2013-05-07,4.19,4.29,4.172,4.27,61847,0
2013-05-08,4.26,4.32,4.11,4.28,26056,0
2013-05-09,4.25,4.33,4.25,4.26,50279,0
2013-05-10,4.3,4.35,4.181,4.21,39085,0
2013-05-13,4.21,4.3,3.4,4.26,12104,0
2013-05-14,4.23,4.29,4.1999,4.25,15052,0
2013-05-15,4.36,4.43,4.18,4.34,266214,0
2013-05-16,4.32,4.44,4.27,4.43,50939,0
2013-05-17,4.4,4.42,4.248,4.31,62613,0
2013-05-20,4.3,4.4199,4.22,4.348,69539,0
2013-05-21,4.28,4.5,4.22,4.32,243923,0
2013-05-22,4.28,4.52,4.28,4.42,103276,0
2013-05-23,4.39,4.63,4.201,4.39,413809,0
2013-05-24,4.34,4.559,4.34,4.5,64810,0
2013-05-28,4.54,4.55,4.361,4.45,45682,0
2013-05-29,4.48,4.48,4.42,4.42,11326,0
2013-05-30,4.42,4.65,4.19,4.39,217312,0
2013-05-31,4.33,4.46,4.26,4.29,72526,0
2013-06-03,4.23,4.36,4.19,4.32,46228,0
2013-06-04,4.38,4.38,4.25,4.25,21271,0
2013-06-05,4.28,4.29,4.16,4.17,49438,0
2013-06-06,4.15,4.26,4.13,4.21,18944,0
2013-06-07,4.21,4.25,4.15,4.18,26838,0
2013-06-10,4.24,4.31,4.18,4.18,28533,0
2013-06-11,4.14,4.26,3.99,4.23,15164,0
2013-06-12,4.31,4.31,4.09,4.09,29056,0
2013-06-13,4.13,4.13,3.97,4.04,47879,0
2013-06-14,4.08,4.11,4,4.04,17339,0
2013-06-17,4.02,4.04,3.96,3.96,25943,0
2013-06-18,4.01,4.09,3.97,3.99,12704,0
2013-06-19,3.99,4.06,3.99,4.02,76606,0
2013-06-20,3.99,4,3.92,3.94,42860,0
2013-06-21,3.7,4.02,3.7,3.98,23472,0
2013-06-24,3.91,3.99,3.8,3.91,23099,0
2013-06-25,4,4.02,3.901,3.96,10052,0
2013-06-26,4,4,3.92,3.92,7277,0
2013-06-27,3.92,3.95,3.849,3.88,23138,0
2013-06-28,3.86,4,3.82,4,54992,0
2013-07-01,4,4.095,3.99,4.03,83709,0
2013-07-02,3.96,4.04,3.95,3.95,23924,0
2013-07-03,3.95,3.98,3.91,3.95,1400,0
2013-07-05,3.9201,4.08,3.9201,3.97,10901,0
2013-07-08,4.03,4.04,3.95,3.98,30860,0
2013-07-09,3.96,4.02,3.92,3.98,20377,0
2013-07-10,3.95,4.05,3.95,3.98,16721,0
2013-07-11,3.98,4.07,3.98,3.98,9935,0
2013-07-12,4.1,4.179,3.9901,4.06,46548,0
2013-07-15,4.12,4.3,4.075,4.29,296193,0
2013-07-16,4.32,4.37,4.15,4.2,134165,0
2013-07-17,4.25,4.369,4.1099,4.27,148572,0
2013-07-18,4.3,4.36,4.27,4.36,224791,0
2013-07-19,4.35,4.4,4.32,4.35,41912,0
2013-07-22,4.389,4.4,4.34,4.373,31634,0
2013-07-23,4.32,4.44,4.3,4.34,73667,0
2013-07-24,4.18,4.34,4.02,4.2,9811,0
2013-07-25,4.15,4.26,4.03,4.24,25514,0
2013-07-26,4.2,4.22,4.15,4.15,3167,0
2013-07-29,4.12,4.28,4.12,4.2,11390,0
2013-07-30,4.1,4.41,4.1,4.21,30404,0
2013-07-31,4.25,4.2636,4.22,4.22,12552,0
2013-08-01,4.22,4.22,4.12,4.22,21863,0
2013-08-02,4.17,4.18,4.07,4.11,9411,0
2013-08-05,4.14,4.14,4.02,4.1,5234,0
2013-08-06,4.07,4.24,4.07,4.2,4834,0
2013-08-07,4.17,4.2,4.131,4.18,6423,0
2013-08-08,4.21,4.38,4.21,4.25,21300,0
2013-08-09,4.26,4.39,4.2,4.26,21315,0
2013-08-12,4.21,4.43,4.01,4.43,13648,0
2013-08-13,4.6,4.65,4.011,4.34,57188,0
2013-08-14,4.37,4.49,4.25,4.48,39911,0
2013-08-15,4.5,4.5,4.36,4.41,27252,0
2013-08-16,4.41,4.7,4.41,4.7,69986,0
2013-08-19,4.76,4.8699,4.59,4.7,41570,0
2013-08-20,4.73,4.78,4.6501,4.71,32266,0
2013-08-21,4.7,4.9,4.7,4.75,13563,0
2013-08-22,4.88,4.98,4.76,4.95,99876,0
2013-08-23,5.04,5.07,4.86,5.03,106481,0
2013-08-26,5.1,5.1,4.9,4.9,46597,0
2013-08-27,4.88,5,4.88,4.93,31500,0
2013-08-28,5,5,4.94,4.97,9555,0
2013-08-29,5,5.14,4.96,5.03,37947,0
2013-08-30,5.01,5.14,4.9201,5.1,18234,0
2013-09-03,5.18,5.18,4.95,4.98,20734,0
2013-09-04,4.99,5.18,4.96,5.09,252864,0
2013-09-05,5.13,5.25,5.1,5.17,207053,0
2013-09-06,5.3,5.3,5.141,5.19,77655,0
2013-09-09,5.28,5.5,5.21,5.45,142428,0
2013-09-10,5.5,5.64,5.486,5.61,100094,0
2013-09-11,5.64,5.65,5.58,5.58,69833,0
2013-09-12,5.63,5.65,5.52,5.61,47778,0
2013-09-13,5.62,5.62,5.3,5.35,94366,0
2013-09-16,5.51,5.56,5.21,5.31,135719,0
2013-09-17,5.26,5.286,5.074,5.25,110411,0
2013-09-18,5.24,5.24,4.92,5.09,122391,0
2013-09-19,5.08,5.44,4.95,5.25,341780,0
2013-09-20,5.26,5.35,5.21,5.34,82746,0
2013-09-23,5.32,5.32,5.111,5.24,253612,0
2013-09-24,5.25,5.405,5.17,5.39,67085,0
2013-09-25,5.21,5.4,5.19,5.37,35800,0
2013-09-26,5.38,5.54,5.38,5.52,129744,0
2013-09-27,5.54,5.72,5.44,5.7,137000,0
2013-09-30,5.59,6.1,5.59,5.97,261500,0
2013-10-01,5.99,6.25,5.91,6.14,192600,0
2013-10-02,6.07,6.4,6.07,6.27,142100,0
2013-10-03,6.23,7,6.21,6.93,231600,0
2013-10-04,7,7.65,6.87,7.04,460315,0
2013-10-07,6.95,7.51,6.36,7.37,366000,0
2013-10-08,7.43,7.45,6.76,7,205000,0
2013-10-09,6.98,7,6.66,6.79,89300,0
2013-10-10,6.86,7.22,6.69,6.74,178000,0
2013-10-11,6.74,6.95,6.67,6.87,84700,0
2013-10-14,6.69,7.11,6.63,7.01,86000,0
2013-10-15,6.98,7.07,6.85,6.97,36200,0
2013-10-16,7,7.18,6.98,7.03,68900,0
2013-10-17,7.08,7.17,7,7.1,63600,0
2013-10-18,7.1,7.25,7.08,7.18,82600,0
2013-10-21,7.18,7.49,7.05,7.38,170500,0
2013-10-22,7.35,7.47,7.2,7.22,73400,0
2013-10-23,7.22,7.5,7.22,7.47,57900,0
2013-10-24,7.49,7.5,7.22,7.27,95100,0
2013-10-25,7.31,7.45,7.25,7.38,62900,0
2013-10-28,7.43,7.5,7.25,7.32,89400,0
2013-10-29,7.25,7.36,7.05,7.3,71700,0
2013-10-30,7.18,7.26,7.06,7.11,48400,0
2013-10-31,7.09,7.309,7.06,7.19,27451,0
2013-11-01,7.15,7.16,6.75,7.02,110700,0
2013-11-04,6.97,6.98,6.63,6.85,146600,0
2013-11-05,6.77,6.95,6.58,6.85,75900,0
2013-11-06,6.82,6.99,6.59,6.9,57149,0
2013-11-07,6.91,6.94,6.6,6.64,21600,0
2013-11-08,6.7,6.95,6.58,6.87,49830,0
2013-11-11,6.85,7.01,6.61,6.91,54400,0
2013-11-12,6.93,7.08,6.72,6.82,51400,0
2013-11-13,6.71,7,6.63,6.86,85200,0
2013-11-14,6.85,7.65,6.85,7.61,132900,0
2013-11-15,7.6,7.7,7.3701,7.5,64229,0
2013-11-18,7.5,8,7.5,7.74,237600,0
2013-11-19,7.7,7.87,7.41,7.76,58500,0
2013-11-20,7.79,8,7.37,7.89,87900,0
2013-11-21,7.88,8.31,7.88,8.13,177768,0
2013-11-22,8.2,9.04,8.18,8.71,247600,0
2013-11-25,8.76,8.76,8.42,8.47,43678,0
2013-11-26,8.74,8.85,8.36,8.5,82400,0
2013-11-27,8.53,8.7,8.28,8.43,53966,0
2013-11-29,8.52,8.7997,8.52,8.74,31966,0
2013-12-02,8.68,8.73,8.4,8.6,32474,0
2013-12-03,8.61,8.65,8.18,8.32,60200,0
2013-12-04,8.25,8.45,7.92,8.28,100700,0
2013-12-05,8.55,8.55,8.2,8.37,35400,0
2013-12-06,8.44,8.5,8.2,8.41,32700,0
2013-12-09,8.47,8.51,8.29,8.41,19700,0
2013-12-10,8.41,8.44,8.07,8.15,33400,0
2013-12-11,8.19,8.47,7.87,8.07,120141,0
2013-12-12,8.05,8.15,7.95,8.15,59900,0
2013-12-13,8.25,8.25,7.95,8.1,81900,0
2013-12-16,8.24,8.38,8,8.3,121300,0
2013-12-17,8.35,8.44,8.25,8.33,36000,0
2013-12-18,8.3,8.36,8.025,8.36,56407,0
2013-12-19,8.32,8.61,8.3,8.61,46797,0
2013-12-20,8.57,9.31,8.5,8.96,156400,0
2013-12-23,8.97,9.13,8.89,9.07,49500,0
2013-12-24,9.01,9.25,8.95,9.25,62124,0
2013-12-26,9.24,9.35,8.85,9.12,100300,0
2013-12-27,9.13,9.15,8.9,9.01,45490,0
2013-12-30,9.04,9.04,8.71,8.99,30400,0
2013-12-31,9,9.08,8.84,9.07,29400,0
2014-01-02,9,9.13,8.95,9.04,18002,0
2014-01-03,9.05,9.16,8.89,8.99,16712,0
2014-01-06,9.05,9.25,8.98,9.11,27607,0
2014-01-07,9.1,9.24,9.06,9.14,27000,0
2014-01-08,9.14,9.22,8.84,8.84,31200,0
2014-01-09,8.93,9.11,8.6,9.1,46289,0
2014-01-10,9.1,9.11,8.8,9.01,24037,0
2014-01-13,8.98,9.08,8.76,8.91,16100,0
2014-01-14,8.97,9.01,8.73,9.01,46812,0
2014-01-15,9.14,9.23,9.08,9.19,47000,0
2014-01-16,9.17,9.55,9.01,9.43,55100,0
2014-01-17,9.46,9.53,9.25,9.33,44800,0
2014-01-21,9.33,9.52,9.32,9.49,35720,0
2014-01-22,9.49,9.6,9.38,9.49,62335,0
2014-01-23,9.5,9.56,9.29,9.34,25100,0
2014-01-24,9.28,9.3,8.78,8.8,106500,0
2014-01-27,8.51,8.81,7.81,8.19,160900,0
2014-01-28,8.19,8.49,8.19,8.47,47700,0
2014-01-29,8.45,8.48,8.07,8.18,27114,0
2014-01-30,8.18,8.46,8.17,8.31,26900,0
2014-01-31,8.2,8.47,8.1,8.22,15600,0
2014-02-03,8.23,8.25,7.535,7.77,123607,0
2014-02-04,7.85,7.98,7.75,7.77,31684,0
2014-02-05,7.81,7.8745,7.61,7.78,29809,0
2014-02-06,7.75,7.84,7.6899,7.75,29122,0
2014-02-07,7.82,7.87,7.56,7.8,25833,0
2014-02-10,7.81,8.21,7.8,8.13,55626,0
2014-02-11,8.2,8.3465,8.2,8.25,21121,0
2014-02-12,8.25,8.44,8.24,8.37,48595,0
2014-02-13,8.3,8.45,8.03,8.41,8395,0
2014-02-14,8.37,8.45,8.25,8.3,13781,0
2014-02-18,8.2999,8.36,8.251,8.35,21571,0
2014-02-19,8.34,8.38,8.2001,8.38,14821,0
2014-02-20,8.42,8.45,8.16,8.35,78944,0
2014-02-21,8.11,8.41,8.11,8.4,7812,0
2014-02-24,8.38,8.45,8.26,8.4,27088,0
2014-02-25,8.35,8.35,8.12,8.3,44819,0
2014-02-26,8.21,8.41,8.21,8.33,32686,0
2014-02-27,8.3,8.68,7.97,8.57,31715,0
2014-02-28,8.72,8.89,8.49,8.75,28579,0
2014-03-03,8.65,8.68,8.5475,8.68,27760,0
2014-03-04,8.91,8.99,8.74,8.89,44805,0
2014-03-05,9,9.1,8.8,8.81,41172,0
2014-03-06,9.2,9.2,8.66,8.85,96027,0
2014-03-07,9.27,9.27,8.53,8.94,60740,0
2014-03-10,9.21,9.4125,9.01,9.39,53375,0
2014-03-11,9.49,9.65,9.3,9.5,110555,0
2014-03-12,9.33,9.64,9.162,9.4,59275,0
2014-03-13,9.25,9.82,9.25,9.8,99236,0
2014-03-14,9.84,9.88,9.55,9.79,358255,0
2014-03-17,9.88,9.96,9.79,9.86,73390,0
2014-03-18,9.9,10.16,9.714,10.12,104326,0
2014-03-19,10.08,10.24,9.78,9.8,89078,0
2014-03-20,9.82,10.43,9.77,10.09,105277,0
2014-03-21,10.1,10.25,9.95,10.08,48022,0
2014-03-24,10.12,10.14,9.652,9.84,35770,0
2014-03-25,9.95,10.32,9.47,9.52,99430,0
2014-03-26,9.74,10.24,8.87,9.08,82300,0
2014-03-27,9.09,9.09,8.69,8.74,60575,0
2014-03-28,8.71,8.91,8.658,8.73,36033,0
2014-03-31,8.76,9.11,8.66,8.99,63613,0
2014-04-01,9.06,9.24,9,9.16,20845,0
2014-04-02,9.21,9.29,8.6501,9.23,34966,0
2014-04-03,9.28,9.28,8.93,8.96,22317,0
2014-04-04,9.01,9.11,8.79,8.85,47512,0
2014-04-07,8.78,8.8,8,8.36,70430,0
2014-04-08,8.38,8.77,8.37,8.54,23319,0
2014-04-09,8.58,8.68,8.38,8.58,32945,0
2014-04-10,8.55,8.55,8.091,8.25,12663,0
2014-04-11,8.19,8.22,8.1,8.1,10624,0
2014-04-14,8.17,8.26,7.58,7.67,60275,0
2014-04-15,7.7,7.74,7.33,7.54,75832,0
2014-04-16,7.84,7.99,7.42,7.99,48872,0
2014-04-17,7.91,7.92,7.6501,7.83,31745,0
2014-04-21,7.61,8.15,7.5,8.11,25388,0
2014-04-22,8.09,8.25,8.08,8.15,16310,0
2014-04-23,7.89,8.21,7.8805,8.05,6574,0
2014-04-24,8.12,8.54,7.98,8.35,162798,0
2014-04-25,8.19,8.32,7.98,8.3,95759,0
2014-04-28,8.14,8.45,8.06,8.12,78427,0
2014-04-29,7.91,8.16,7.9,8.05,18266,0
2014-04-30,8,8.21,7.86,8.04,31951,0
2014-05-01,8.06,8.17,8.03,8.04,8785,0
2014-05-02,8,8.04,7.56,7.87,56173,0
2014-05-05,7.63,7.93,7.6,7.87,52977,0
2014-05-06,7.8,7.98,7.61,7.65,27728,0
2014-05-07,7.72,7.8,7.51,7.7,36889,0
2014-05-08,7.63,8.12,7.63,8.02,101132,0
2014-05-09,8.04,8.06,7.57,7.63,81217,0
2014-05-12,7.7,7.885,7.615,7.88,40650,0
2014-05-13,7.85,8,7.66,7.78,14420,0
2014-05-14,7.83,7.93,7.71,7.91,11862,0
2014-05-15,7.81,7.91,7.61,7.62,17735,0
2014-05-16,7.6,7.605,7.451,7.53,36262,0
2014-05-19,7.46,7.66,7.42,7.44,14209,0
2014-05-20,7.43,7.78,7.42,7.65,51189,0
2014-05-21,7.81,7.81,7.58,7.59,35924,0
2014-05-22,7.67,7.87,7.54,7.82,33231,0
2014-05-23,7.82,8.05,7.8,8.03,20785,0
2014-05-27,8.04,8.53,8.04,8.26,35288,0
2014-05-28,8.28,8.39,8.13,8.2,14476,0
2014-05-29,8.16,8.5,7.81,8.17,21443,0
2014-05-30,8.31,8.38,8.15,8.23,10777,0
2014-06-02,8.175,8.175,7.8,8,33648,0
2014-06-03,7.95,7.95,7.65,7.71,44817,0
2014-06-04,7.91,7.91,7.66,7.79,38666,0
2014-06-05,7.77,8.04,7.75,7.81,9473,0
2014-06-06,7.87,8.02,7.79,7.95,92413,0
2014-06-09,8.04,8.05,7.71,7.93,36151,0
2014-06-10,7.86,7.99,7.76,7.95,12800,0
2014-06-11,7.99,8,7.81,7.99,11541,0
2014-06-12,8,8,7.87,7.97,20256,0
2014-06-13,7.96,7.99,7.81,7.81,13178,0
2014-06-16,7.86,8,7.84,7.9,49470,0
2014-06-17,7.94,8.17,7.94,8.02,25320,0
2014-06-18,8.04,8.17,7.94,8.08,14318,0
2014-06-19,8.1764,8.1764,7.81,7.81,8517,0
2014-06-20,7.8,8.15,7.65,7.96,76201,0
2014-06-23,7.95,8,7.846,7.93,7663,0
2014-06-24,8.14,8.8,7.66,8.32,112220,0
2014-06-25,8.35,8.42,8.25,8.25,19484,0
2014-06-26,8.25,8.255,8.06,8.18,13562,0
2014-06-27,8.1,8.24,8.1,8.16,18742,0
2014-06-30,8.15,8.38,8.15,8.3,8190,0
2014-07-01,8.3,8.35,7.76,8.09,19877,0
2014-07-02,7.96,8.11,7.93,8.01,20100,0
2014-07-03,7.9,8.21,7.9,8.21,8474,0
2014-07-07,8.25,8.25,7.9,8.06,16766,0
2014-07-08,7.92,8,7.81,7.95,16058,0
2014-07-09,7.95,8.01,7.95,7.98,6466,0
2014-07-10,8.14,8.14,7.92,8.03,17851,0
2014-07-11,8.04,8.35,7.92,8.35,100916,0
2014-07-14,8.24,8.42,8.2,8.4,34000,0
2014-07-15,8.36,8.58,8.18,8.58,18487,0
2014-07-16,8.6,8.66,8.35,8.66,28414,0
2014-07-17,8.7,8.76,8.62,8.62,13449,0
2014-07-18,8.69,8.69,8.59,8.59,4226,0
2014-07-21,8.7,8.7,8.4,8.69,13885,0
2014-07-22,8.55,8.76,8.4,8.42,25563,0
2014-07-23,8.4,8.63,8.24,8.29,16454,0
2014-07-24,8.22,8.71,8.05,8.24,29418,0
2014-07-25,8.2,8.2,7.97,8.05,16194,0
2014-07-28,8.46,8.46,7.99,8.15,19824,0
2014-07-29,8.14,8.15,8.01,8.1,9571,0
2014-07-30,8.06,8.1,7.815,8,19727,0
2014-07-31,7.98,8.41,7.98,8.39,21936,0
2014-08-01,8.21,8.43,8.1,8.26,19369,0
2014-08-04,8.32,8.58,8.31,8.43,5567,0
2014-08-05,8.22,8.41,7.95,8.06,13217,0
2014-08-06,8.09,8.21,8.07,8.12,18253,0
2014-08-07,8.1,8.18,8.1,8.14,6160,0
2014-08-08,8.18,8.18,8.05,8.14,8554,0
2014-08-11,8.07,8.15,7.88,7.98,13839,0
2014-08-12,7.98,8.17,7.92,7.95,14361,0
2014-08-13,8.14,8.49,7.09,8.48,31799,0
2014-08-14,8.5,8.84,8.49,8.61,70940,0
2014-08-15,9.05,9.05,8.23,8.74,76195,0
2014-08-18,8.72,8.83,8.6,8.82,11671,0
2014-08-19,8.92,8.95,8.84,8.9,10802,0
2014-08-20,8.89,8.9,8.395,8.79,18422,0
2014-08-21,8.8,8.85,8.76,8.76,3618,0
2014-08-22,8.77,8.93,8.69,8.82,4207,0
2014-08-25,8.87,8.87,8.78,8.79,5606,0
2014-08-26,8.76,8.77,8.6,8.69,23389,0
2014-08-27,8.6,8.69,8.55,8.63,8425,0
2014-08-28,8.53,8.62,8.53,8.6,8558,0
2014-08-29,8.57,8.6,8.4,8.54,13531,0
2014-09-02,8.54,8.54,8.4,8.47,4780,0
2014-09-03,8.46,8.6199,8.46,8.53,6631,0
2014-09-04,8.51,8.7,8.45,8.56,15313,0
2014-09-05,8.61,8.68,8.42,8.68,23303,0
2014-09-08,8.95,9,8.6,8.89,40517,0
2014-09-09,8.99,8.99,8.56,8.81,35226,0
2014-09-10,8.73,8.85,8.57,8.79,37547,0
2014-09-11,8.61,8.85,8.61,8.76,15574,0
2014-09-12,8.65,9.25,8.494,9.04,59660,0
2014-09-15,8.76,8.99,8.61,8.86,22882,0
2014-09-16,8.8,9.55,8.69,9.08,46313,0
2014-09-17,9.09,9.9,9.09,9.33,49353,0
2014-09-18,9.41,10,9.41,9.79,87422,0
2014-09-19,9.83,10.06,9.74,9.96,70168,0
2014-09-22,10.03,10.46,9.81,10.06,177451,0
2014-09-23,10.02,10.692,9.92,10.63,196588,0
2014-09-24,10.45,10.73,9.68,10.61,72078,0
2014-09-25,10.52,10.63,10.05,10.14,33939,0
2014-09-26,10.26,10.45,10.25,10.36,8932,0
2014-09-29,10.36,10.88,10.33,10.67,87330,0
2014-09-30,11.21,11.21,10.55,10.88,76460,0
2014-10-01,10.86,11.2,10.61,10.95,91499,0
2014-10-02,10.81,11.06,10.8,10.86,50258,0
2014-10-03,11.02,11.125,10.76,10.85,101089,0
2014-10-06,10.9,10.9,10.39,10.68,35965,0
2014-10-07,10.69,10.77,10.494,10.7,26359,0
2014-10-08,10.65,11,10.55,10.84,29611,0
2014-10-09,10.87,10.89,10.47,10.48,41296,0
2014-10-10,10.49,10.5,10.06,10.26,26720,0
2014-10-13,10.11,10.31,10.11,10.15,20127,0
2014-10-14,10.15,10.25,9.624,9.99,43013,0
2014-10-15,9.82,9.99,9.42,9.76,42109,0
2014-10-16,9.61,10.231,9.61,10.21,57518,0
2014-10-17,10.25,10.78,10.19,10.37,28498,0
2014-10-20,10.45,11.04,10.45,10.8,242211,0
2014-10-21,10.8,10.91,10.45,10.87,53558,0
2014-10-22,10.75,10.89,10.65,10.81,20605,0
2014-10-23,10.84,11.1,10.78,10.86,51322,0
2014-10-24,10.79,10.96,10.7,10.81,57874,0
2014-10-27,10.78,10.89,10.5,10.73,28978,0
2014-10-28,10.69,10.98,10.69,10.98,79760,0
2014-10-29,10.94,11.56,10.94,11.54,234859,0
2014-10-30,11.61,11.74,11.46,11.69,46763,0
2014-10-31,11.7,11.79,11.57,11.77,81068,0
2014-11-03,11.91,12.22,11.88,12.2,103495,0
2014-11-04,12.29,12.34,12.195,12.29,71968,0
2014-11-05,12.25,12.25,11.74,11.89,137764,0
2014-11-06,11.92,12.23,11.86,11.88,29309,0
2014-11-07,11.8,11.91,11.65,11.8,39913,0
2014-11-10,11.61,11.65,11.27,11.34,67863,0
2014-11-11,11.32,11.36,10.98,11.17,59507,0
2014-11-12,11.63,12,11.24,11.73,91831,0
2014-11-13,11.72,11.87,11.46,11.58,69862,0
2014-11-14,11.62,11.79,11.32,11.34,62825,0
2014-11-17,11.33,11.35,11.02,11.34,74139,0
2014-11-18,11.4,11.42,11.16,11.19,43980,0
2014-11-19,11.41,11.5,10.86,10.95,51401,0
2014-11-20,10.95,11.15,10.81,10.99,20296,0
2014-11-21,11.01,11.02,10.81,10.82,35119,0
2014-11-24,10.28,11.1,10.28,10.95,51690,0
2014-11-25,11.02,11.02,10.71,10.73,46553,0
2014-11-26,10.72,10.91,10.6,10.77,51231,0
2014-11-28,10.75,10.94,10.74,10.92,18784,0
2014-12-01,10.83,11.04,10.75,10.94,57160,0
2014-12-02,11.05,11.06,10.76,10.99,27861,0
2014-12-03,10.9,10.97,10.8,10.82,10864,0
2014-12-04,10.85,10.93,10.7,10.83,18591,0
2014-12-05,10.82,10.95,10.77,10.82,20606,0
2014-12-08,10.8,10.88,10.66,10.66,20659,0
2014-12-09,10.67,10.86,10.552,10.81,27211,0
2014-12-10,10.81,10.854,10.76,10.78,34914,0
2014-12-11,10.79,10.87,10.19,10.31,96030,0
2014-12-12,10.22,10.62,10.22,10.475,41381,0
2014-12-15,10.56,10.58,9.88,10.41,41730,0
2014-12-16,10.41,10.5,10.28,10.39,35005,0
2014-12-17,10.47,10.5,10.31,10.41,48394,0
2014-12-18,10.49,10.51,10.171,10.38,46543,0
2014-12-19,10.3,11.1,10.163,10.52,92129,0
2014-12-22,10.6,11.38,10.6,11.15,72460,0
2014-12-23,11.25,11.25,10.97,11.18,38320,0
2014-12-24,11.18,11.41,11,11.4,49627,0
2014-12-26,11.35,12.1,11.35,11.96,51839,0
2014-12-29,11.88,12.5,11.88,12.19,70727,0
2014-12-30,12.28,12.28,12.01,12.23,20561,0
2014-12-31,12.32,12.71,12.32,12.66,67937,0
2015-01-02,12.66,12.72,12.23,12.56,39094,0
2015-01-05,12.56,12.6,12.16,12.21,51918,0
2015-01-06,12.15,12.28,11.8,12.03,35960,0
2015-01-07,12.08,12.13,11.68,11.88,24428,0
2015-01-08,11.85,11.955,11.71,11.87,10302,0
2015-01-09,11.97,11.97,11.8,11.81,8323,0
2015-01-12,11.75,11.99,11.39,11.74,40065,0
2015-01-13,11.81,11.89,11.4,11.71,22902,0
2015-01-14,11.75,11.97,11.72,11.85,11233,0
2015-01-15,11.66,11.87,11.4,11.78,24219,0
2015-01-16,11.145,11.88,11.145,11.73,23781,0
2015-01-20,11.15,11.6,11.1,11.42,31958,0
2015-01-21,11.47,11.65,11.35,11.39,42899,0
2015-01-22,11.43,11.85,11.25,11.48,30709,0
2015-01-23,11.49,11.52,11.39,11.48,15015,0
2015-01-26,11.44,11.45,11.13,11.31,13987,0
2015-01-27,11.42,11.49,11.03,11.14,33871,0
2015-01-28,11.11,11.3,11.03,11.16,23981,0
2015-01-29,11.2,11.3,11.13,11.19,10229,0
2015-01-30,11.21,11.9,11.15,11.72,58280,0
2015-02-02,11.74,11.78,11.15,11.39,37178,0
2015-02-03,11.41,11.5,11.14,11.28,24479,0
2015-02-04,11.28,11.4,11.2,11.28,17887,0
2015-02-05,11.27,11.52,11.06,11.34,36918,0
2015-02-06,11.35,11.44,11.06,11.15,20675,0
2015-02-09,11.25,11.27,10.95,10.96,16809,0
2015-02-10,10.81,10.99,10.8,10.94,20818,0
2015-02-11,10.89,10.891,10.31,10.64,90678,0
2015-02-12,10.7,10.81,10.52,10.72,18218,0
2015-02-13,10.28,10.45,10.01,10.23,25243,0
2015-02-17,10.25,10.3,10.18,10.25,29066,0
2015-02-18,10.25,10.96,10.145,10.81,72559,0
2015-02-19,10.85,11,10.8,10.86,28454,0
2015-02-20,10.89,10.98,10.55,10.83,39667,0
2015-02-23,10.76,10.86,10.7,10.83,16527,0
2015-02-24,10.88,10.93,10.66,10.79,19820,0
2015-02-25,10.81,10.97,10.67,10.86,25588,0
2015-02-26,11.06,11.06,10.7,10.83,42029,0
2015-02-27,10.75,11.41,10.75,11.19,77449,0
2015-03-02,11.15,11.16,10.82,10.93,24300,0
2015-03-03,11,11,10.66,10.95,42500,0
2015-03-04,10.9,11.1,10.8,10.89,36900,0
2015-03-05,11.19,11.62,11.06,11.4,157800,0
2015-03-06,11.4,11.43,11.07,11.17,90600,0
2015-03-09,11.1,11.27,10.88,10.95,45500,0
2015-03-10,10.96,11,10.85,10.93,14500,0
2015-03-11,10.81,11,10.72,10.73,59200,0
2015-03-12,10.76,10.77,10.59,10.65,56700,0
2015-03-13,10.59,10.9,10.55,10.82,54400,0
2015-03-16,10.84,10.9,10.65,10.87,35800,0
2015-03-17,10.89,10.98,10.62,10.9,47200,0
2015-03-18,10.98,11.02,10.72,10.99,170200,0
2015-03-19,11,11.15,10.9,11.08,58500,0
2015-03-20,11.07,11.17,11,11.14,175100,0
2015-03-23,11.12,11.42,11.12,11.41,160500,0
2015-03-24,11.4,11.61,11.32,11.44,80600,0
2015-03-25,11.42,11.51,11.06,11.25,127100,0
2015-03-26,11.15,11.34,11.07,11.11,34400,0
2015-03-27,11.06,11.29,11.05,11.16,15600,0
2015-03-30,11.14,11.24,10.99,10.99,121000,0
2015-03-31,10.9,11.09,10.77,10.99,32592,0
2015-04-01,11.04,11.05,10.96,10.97,23000,0
2015-04-02,10.97,11.03,10.96,10.99,11500,0
2015-04-06,10.93,11.04,10.92,10.97,44100,0
2015-04-07,11,11.05,10.93,11,35139,0
2015-04-08,11,11,10.94,10.98,35100,0
2015-04-09,11,11,10.93,11,20342,0
2015-04-10,11,11,10.79,11,18800,0
2015-04-13,10.94,11.02,10.92,10.99,27500,0
2015-04-14,11,11.25,10.98,11.2,71100,0
2015-04-15,11.13,11.3,11.13,11.29,58968,0
2015-04-16,11.339,11.35,11.27,11.325,49370,0
2015-04-17,11.34,11.74,11.33,11.7,46300,0
2015-04-20,11.75,12.15,11.61,11.99,129746,0
2015-04-21,12.06,12.17,11.9,12.07,56350,0
2015-04-22,12.12,12.17,12.02,12.14,29392,0
2015-04-23,12.19,12.3,12.07,12.3,36400,0
2015-04-24,12.32,12.47,12.19,12.42,35116,0
2015-04-27,12.45,13.11,12.38,12.9,263000,0
2015-04-28,12.95,12.98,12.66,12.8,109593,0
2015-04-29,12.78,12.85,12.62,12.7,37500,0
2015-04-30,12.71,12.99,12.71,12.99,42900,0
2015-05-01,12.91,12.99,12.87,12.94,62500,0
2015-05-04,12.99,12.99,12.74,12.97,37700,0
2015-05-05,12.98,13.12,12.95,13.03,76200,0
2015-05-06,13.05,13.09,12.94,13.02,43281,0
2015-05-07,13.07,13.08,12.91,13.01,46951,0
2015-05-08,12.99,13.05,12.93,13,39200,0
2015-05-11,13.04,13.09,12.86,12.87,87800,0
2015-05-12,12.694,13.72,12.694,13.49,348265,0
2015-05-13,13.5,13.55,13.02,13.48,163300,0
2015-05-14,13.5,13.75,13.41,13.61,128300,0
2015-05-15,13.6,13.87,13.53,13.75,118919,0
2015-05-18,13.77,14.48,13.56,14.43,228774,0
2015-05-19,14.58,14.66,14.25,14.32,97250,0
2015-05-20,14.4,14.5,14.02,14.5,114200,0
2015-05-21,14.49,14.59,14.43,14.51,77900,0
2015-05-22,14.52,14.56,14.31,14.56,52100,0
2015-05-26,14.59,14.72,14.18,14.72,80347,0
2015-05-27,14.65,14.7,14.5,14.58,42600,0
2015-05-28,14.58,14.77,14.58,14.72,66941,0
2015-05-29,14.72,14.83,14.62,14.79,82200,0
2015-06-01,14.86,14.98,14.6,14.85,77601,0
2015-06-02,14.85,14.93,14.75,14.75,79192,0
2015-06-03,14.75,14.89,14.75,14.79,61100,0
2015-06-04,14.81,14.81,14.4,14.52,109000,0
2015-06-05,14.52,14.59,14.36,14.59,54700,0
2015-06-08,14.66,14.91,14.56,14.58,116000,0
2015-06-09,14.56,14.74,14.32,14.6,98969,0
2015-06-10,14.62,14.7,14.36,14.65,121768,0
2015-06-11,14.73,14.78,14.5,14.6,96567,0
2015-06-12,14.57,14.73,14.49,14.59,84400,0
2015-06-15,14.59,14.59,14.29,14.52,106200,0
2015-06-16,14.49,14.54,14.3,14.41,49400,0
2015-06-17,14.43,14.43,14.05,14.29,143600,0
2015-06-18,14.18,14.33,14.15,14.27,56300,0
2015-06-19,14.28,14.4,12.87,13.95,189800,0
2015-06-22,13.95,14.14,13.76,13.96,50700,0
2015-06-23,14.34,14.34,13.69,14.06,131512,0
2015-06-24,14.11,15.42,13.64,13.99,103300,0
2015-06-25,14.07,14.61,13.79,13.84,99700,0
2015-06-26,13.88,13.92,13.29,13.72,1617000,0
2015-06-29,13.7,13.75,13.25,13.66,206600,0
2015-06-30,13.5,14.08,13.5,13.86,89770,0
2015-07-01,13.96,13.96,13.59,13.87,82100,0
2015-07-02,13.94,13.94,13.78,13.89,68300,0
2015-07-06,13.87,13.91,13.76,13.89,95000,0
2015-07-07,13.87,13.92,13.58,13.88,182000,0
2015-07-08,13.83,13.89,13.35,13.72,199200,0
2015-07-09,13.59,13.79,13.2,13.55,113700,0
2015-07-10,13.55,13.65,13.39,13.6,99400,0
2015-07-13,13.65,13.71,13.55,13.64,91400,0
2015-07-14,13.7,14.06,13.7,13.99,149931,0
2015-07-15,14.01,14.01,13.46,13.74,164335,0
2015-07-16,13.76,13.92,13.37,13.58,143000,0
2015-07-17,13.54,13.69,13.49,13.68,39500,0
2015-07-20,13.64,13.68,13.25,13.38,94500,0
2015-07-21,13.35,13.45,13.15,13.18,85600,0
2015-07-22,13.15,13.36,13.06,13.3,58500,0
2015-07-23,13.27,13.35,12.97,13.17,60000,0
2015-07-24,13.15,13.2,12.27,12.32,103700,0
2015-07-27,12.21,12.49,11.9,12.06,125100,0
2015-07-28,12.1,12.6,11.55,11.68,219400,0
2015-07-29,11.74,12.08,11.36,11.97,133900,0
2015-07-30,11.91,12.07,11.63,11.98,132400,0
2015-07-31,12.04,12.65,12,12.62,94000,0
2015-08-03,12.65,12.67,11.88,12.12,138026,0
2015-08-04,12.17,12.22,11.94,11.97,52800,0
2015-08-05,12.06,12.99,11.82,12,137500,0
2015-08-06,12.08,12.18,11.75,11.83,62126,0
2015-08-07,11.79,11.9,11.69,11.79,120000,0
2015-08-10,11.87,12.05,11.29,11.92,167200,0
2015-08-11,12.11,13.69,12.11,13.51,494244,0
2015-08-12,13.51,13.63,13.24,13.44,168500,0
2015-08-13,13.4,13.4,13.03,13.21,131900,0
2015-08-14,13.2,13.27,13.04,13.18,125900,0
2015-08-17,13.25,13.33,13.1,13.2,115900,0
2015-08-18,13.14,13.25,12.37,12.52,322900,0
2015-08-19,12.47,12.53,12.3,12.38,94200,0
2015-08-20,12.36,12.5,12.22,12.46,149100,0
2015-08-21,12.25,12.5,12.19,12.43,94900,0
2015-08-24,12.03,12.49,11.85,12.32,152630,0
2015-08-25,12.39,13,12.24,12.69,191100,0
2015-08-26,12.91,13.18,12.55,12.99,169600,0
2015-08-27,13.04,13.19,12.67,12.97,233000,0
2015-08-28,12.94,13.12,12.91,13.11,226700,0
2015-08-31,12.92,13.09,12.8,13.05,196000,0
2015-09-01,12.88,13.07,12.76,12.99,112800,0
2015-09-02,13.1,13.1,12.92,13.03,67500,0
2015-09-03,13.02,13.08,12.92,13.04,141600,0
2015-09-04,12.91,13.4,12.91,13.31,207400,0
2015-09-08,13.46,13.76,13.32,13.65,150200,0
2015-09-09,13.7,13.7,13.2,13.4,139800,0
2015-09-10,13.42,13.47,13.12,13.33,135987,0
2015-09-11,13.25,13.48,13.22,13.47,119200,0
2015-09-14,13.4,13.6,13.36,13.41,42200,0
2015-09-15,13.38,13.65,13.37,13.6,90600,0
2015-09-16,13.6,13.71,13.55,13.7,123800,0
2015-09-17,13.63,13.76,13.59,13.63,130753,0
2015-09-18,13.47,13.66,13.16,13.27,195900,0
2015-09-21,13.36,13.4,13.12,13.35,80500,0
2015-09-22,13.34,13.8,13.2,13.52,158100,0
2015-09-23,13.48,13.68,12.17,13.46,78853,0
2015-09-24,13.42,14.11,13.42,14.05,300690,0
2015-09-25,14.15,14.45,14.09,14.24,383900,0
2015-09-28,14.18,14.29,13.8,14.25,125389,0
2015-09-29,14.31,14.45,13.89,14.04,152400,0
2015-09-30,14.16,14.25,14,14.22,330200,0
2015-10-01,14.23,14.24,13.9,14.03,105100,0
2015-10-02,13.94,14.39,13.88,14.29,117600,0
2015-10-05,14.31,14.85,13.308,14.85,108188,0
2015-10-06,14.84,14.89,14.19,14.35,102600,0
2015-10-07,14.36,14.64,14.3,14.37,172800,0
2015-10-08,14.33,14.42,14.26,14.38,51200,0
2015-10-09,14.42,14.48,14.32,14.44,72800,0
2015-10-12,14.4,14.53,14.34,14.51,91106,0
2015-10-13,14.49,14.62,14.36,14.38,36300,0
2015-10-14,14.55,14.69,14.36,14.48,126700,0
2015-10-15,14.48,15.16,14.37,15.15,296000,0
2015-10-16,15.11,15.51,14.98,15.05,92500,0
2015-10-19,15.06,15.43,15.06,15.28,148227,0
2015-10-20,15.22,15.6,15.17,15.56,82252,0
2015-10-21,15.48,15.62,15.11,15.18,139400,0
2015-10-22,15.22,15.52,15.22,15.36,145900,0
2015-10-23,15.45,15.69,15.14,15.34,109700,0
2015-10-26,15.41,15.44,15.2,15.39,108700,0
2015-10-27,15.35,15.45,15.12,15.32,208000,0
2015-10-28,15.31,16.02,15.3,16,254700,0
2015-10-29,16,16.05,15.82,15.97,125000,0
2015-10-30,15.96,16.09,15.86,16.02,130100,0
2015-11-02,16,16.1,15.925,16.02,75474,0
2015-11-03,16.04,16.12,15.34,15.51,260000,0
2015-11-04,15.49,15.52,15.25,15.3,118231,0
2015-11-05,15.34,15.34,15.07,15.18,109200,0
2015-11-06,15.09,15.56,15.02,15.56,162300,0
2015-11-09,15.64,15.65,15.16,15.16,83213,0
2015-11-10,16.54,16.54,15.17,15.25,369300,0
2015-11-11,15.25,15.54,14.39,14.64,147400,0
2015-11-12,14.49,14.65,13.82,13.99,227700,0
2015-11-13,13.94,14.09,13.03,13.46,343300,0
2015-11-16,13.49,13.55,12.95,13.21,156600,0
2015-11-17,13.2,13.26,12.69,12.87,130900,0
2015-11-18,12.96,13.04,12.27,13.02,132200,0
2015-11-19,13.02,13.06,12.67,12.79,103100,0
2015-11-20,12.87,12.89,12.5,12.63,192300,0
2015-11-23,12.57,13.04,12.48,12.87,184600,0
2015-11-24,12.82,12.94,12.57,12.91,120300,0
2015-11-25,12.87,13.14,12.85,13.07,180400,0
2015-11-27,13.04,13.35,12.94,13.32,98900,0
2015-11-30,13.31,13.44,13.1,13.18,206800,0
2015-12-01,13.18,13.9,13.01,13.82,265533,0
2015-12-02,13.83,13.88,12.99,13.1,143853,0
2015-12-03,13.11,13.19,12.66,12.69,81196,0
2015-12-04,12.68,12.75,12.42,12.66,152200,0
2015-12-07,12.67,12.84,12.45,12.49,79200,0
2015-12-08,12.5,12.83,12.33,12.56,106287,0
2015-12-09,12.57,13.51,12.07,12.1,93800,0
2015-12-10,12.16,12.29,11.63,12.19,127900,0
2015-12-11,12.03,12.14,11.87,11.96,99200,0
2015-12-14,11.97,11.973,11.32,11.45,123319,0
2015-12-15,11.52,11.75,11.38,11.51,260300,0
2015-12-16,11.57,11.6,11.4,11.57,135600,0
2015-12-17,11.58,12.6,11.55,12.28,438000,0
2015-12-18,12.21,12.83,12.21,12.31,279500,0
2015-12-21,12.4,12.44,12.1,12.28,209700,0
2015-12-22,12.26,12.42,11.89,12,326568,0
2015-12-23,12.1,12.79,12,12.71,284200,0
2015-12-24,12.62,12.82,12.31,12.67,225033,0
2015-12-28,12.59,12.89,12.46,12.66,133452,0
2015-12-29,12.73,13.1,12.38,13.04,156151,0
2015-12-30,13.06,13.07,12.81,12.94,111576,0
2015-12-31,12.92,13.05,12.72,12.87,161689,0
2016-01-04,12.63,12.93,12.23,12.42,184059,0
2016-01-05,12.49,12.67,12.01,12.37,189297,0
2016-01-06,12.2,12.7,12.2,12.54,202771,0
2016-01-07,12.4,12.51,11.88,11.97,215670,0
2016-01-08,11.97,12.11,11.79,11.96,134510,0
2016-01-11,12.04,12.23,11.84,11.97,115406,0
2016-01-12,12.08,12.22,11.7601,12.01,85975,0
2016-01-13,12.24,12.39,11.58,11.59,303202,0
2016-01-14,11.63,11.78,11.435,11.56,113672,0
2016-01-15,11.28,11.4,10.36,10.58,166875,0
2016-01-19,10.69,10.95,10.44,10.56,529200,0
2016-01-20,10.43,10.55,9.95,10.37,326806,0
2016-01-21,10.68,13.28,10.45,12.83,1102392,0
2016-01-22,13.03,13.67,12.86,13.49,462304,0
2016-01-25,13.48,13.63,12.72,12.94,188707,0
2016-01-26,12.81,13.02,12.73,12.9,123793,0
2016-01-27,12.89,12.89,12.49,12.59,121385,0
2016-01-28,11.79,12.64,11.79,12.45,178930,0
2016-01-29,12.43,12.67,12.245,12.38,97730,0
2016-02-01,12.26,12.32,12.08,12.24,123156,0
2016-02-02,12.09,12.23,11.72,12.12,125596,0
2016-02-03,12.17,12.27,11.96,12.15,131193,0
2016-02-04,12.1,12.3,12.02,12.2,202440,0
2016-02-05,12.13,12.51,11.52,11.8,188446,0
2016-02-08,11.5,11.74,11.22,11.49,136316,0
2016-02-09,11.34,11.81,11.155,11.4,178447,0
2016-02-10,11.51,11.79,11.13,11.375,205707,0
2016-02-11,11.19,11.33,10.68,10.88,385964,0
2016-02-12,10.96,11.34,10.43,11.32,190894,0
2016-02-16,11.46,12.06,11.32,11.95,279282,0
2016-02-17,12.04,12.17,11.57,11.9,478970,0
2016-02-18,11.88,11.99,11.42,11.59,277526,0
2016-02-19,11.54,11.79,11.46,11.76,213994,0
2016-02-22,11.84,12.38,11.7,12.34,265190,0
2016-02-23,12.3,12.39,11.99,12.25,167971,0
2016-02-24,12.305,12.4,11.82,12.31,77947,0
2016-02-25,12.29,12.54,12.21,12.36,66226,0
2016-02-26,12.38,12.79,12.25,12.78,178672,0
2016-02-29,12.73,13,12.53,12.92,176922,0
2016-03-01,13,13.7,12.82,13.52,439705,0
2016-03-02,13.47,13.72,13.25,13.69,191316,0
2016-03-03,13.5,13.99,13.36,13.72,588125,0
2016-03-04,13.72,13.81,13.52,13.59,637322,0
2016-03-07,13.61,13.99,13.51,13.8,475599,0
2016-03-08,13.78,13.84,13.19,13.26,349292,0
2016-03-09,13.34,13.34,13.07,13.26,95889,0
2016-03-10,13.28,13.37,12.86,12.92,158647,0
2016-03-11,13.08,13.4,12.88,13.34,450387,0
2016-03-14,13.34,13.58,13.1,13.35,216384,0
2016-03-15,13.52,13.75,13.21,13.33,982304,0
2016-03-16,13.43,13.49,11.92,12.04,847474,0
2016-03-17,12.12,13,12.12,12.78,519640,0
2016-03-18,12.87,13.03,12.6,12.73,479600,0
2016-03-21,12.63,12.75,12.54,12.68,215139,0
2016-03-22,12.57,12.65,12.49,12.62,264909,0
2016-03-23,12.6,12.61,12.09,12.12,408429,0
2016-03-24,12.02,12.3,11.91,12.25,295672,0
2016-03-28,12.33,12.45,12.16,12.45,426984,0
2016-03-29,12.45,13.34,12.34,13.3,452080,0
2016-03-30,13.3,13.45,13.02,13.2,279305,0
2016-03-31,13.17,13.25,13,13.12,527827,0
2016-04-01,12.97,13.12,12.88,12.9,146238,0
2016-04-04,12.93,12.98,12.83,12.86,125305,0
2016-04-05,12.75,12.89,12.665,12.71,218077,0
2016-04-06,12.68,13.01,12.5,12.93,576340,0
2016-04-07,12.88,12.96,12.45,12.73,565153,0
2016-04-08,12.82,13.45,12.71,13.44,597435,0
2016-04-11,13.45,13.71,13.4,13.59,253956,0
2016-04-12,13.58,14.1901,13.35,14.04,616076,0
2016-04-13,14.08,14.71,14,14.65,742697,0
2016-04-14,14.61,14.75,14.5,14.66,244036,0
2016-04-15,14.66,15.28,14.61,15.25,745119,0
2016-04-18,15.16,15.76,15.08,15.58,749972,0
2016-04-19,15.68,15.87,15.07,15.14,316191,0
2016-04-20,15.12,15.225,14.94,15,515095,0
2016-04-21,15.19,15.26,14.92,14.99,371876,0
2016-04-22,15.05,15.14,14.47,14.54,435011,0
2016-04-25,14.45,15.31,14.42,15.08,481497,0
2016-04-26,15.1,15.1,14.65,14.71,355687,0
2016-04-27,14.7,14.71,14.42,14.44,334270,0
2016-04-28,14.41,14.59,14.205,14.26,197000,0
2016-04-29,14.22,14.25,13.92,14.1,123551,0
2016-05-02,14.12,14.21,14,14.11,283739,0
2016-05-03,13.95,14.06,13.7,13.9,97586,0
2016-05-04,13.78,14.09,13.71,13.71,110552,0
2016-05-05,13.71,13.74,13.36,13.45,167238,0
2016-05-06,13.34,13.9,13.34,13.72,133308,0
2016-05-09,13.67,13.93,13.51,13.6692,202803,0
2016-05-10,13.79,14.06,13.6,13.9,135077,0
2016-05-11,13.92,14.01,13.5,13.53,115702,0
2016-05-12,13.61,13.64,13.28,13.55,127370,0
2016-05-13,13.46,13.535,13.11,13.31,331712,0
2016-05-16,13.39,13.55,13.28,13.36,288598,0
2016-05-17,13.25,13.37,12.6,12.69,355834,0
2016-05-18,12.67,12.76,12.4501,12.5,275718,0
2016-05-19,12.5,12.5,12.14,12.16,162566,0
2016-05-20,12.26,12.6289,12.06,12.61,484228,0
2016-05-23,12.6,13.33,12.46,13.15,229746,0
2016-05-24,13.2,13.21,12.97,13.02,153165,0
2016-05-25,13.1,13.29,12.99,13.2,136067,0
2016-05-26,13.18,13.25,12.99,13.11,70039,0
2016-05-27,13.12,13.12,12.96,13,114737,0
2016-05-31,13.09,13.09,12.42,12.475,268319,0
2016-06-01,12.5,12.61,12.35,12.54,111910,0
2016-06-02,12.55,12.78,12.33,12.72,130920,0
2016-06-03,12.64,12.695,12.21,12.27,260026,0
2016-06-06,12.33,12.55,12.22,12.43,178966,0
2016-06-07,12.42,12.48,12.29,12.4,140714,0
2016-06-08,12.45,12.59,12.25,12.37,72419,0
2016-06-09,12.27,12.45,12.01,12.02,45775,0
2016-06-10,11.87,12.03,11.74,11.89,110938,0
2016-06-13,11.87,12.085,11.73,11.81,117100,0
2016-06-14,11.75,11.915,11.55,11.62,84097,0
2016-06-15,11.64,11.97,11.5,11.54,103631,0
2016-06-16,11.41,11.57,11.13,11.17,63691,0
2016-06-17,11.15,11.42,10.59,10.66,319591,0
2016-06-20,10.89,11.58,10.88,10.94,108396,0
2016-06-21,10.92,11.02,10.59,10.75,84123,0
2016-06-22,10.78,11.02,10.555,10.66,123325,0
2016-06-23,10.81,10.85,10.53,10.54,93411,0
2016-06-24,10.08,10.2,9.05,9.93,388697,0
2016-06-27,9.81,9.88,9.2,9.25,112250,0
2016-06-28,9.31,9.71,9.31,9.68,102385,0
2016-06-29,9.77,9.8,9.25,9.77,102013,0
2016-06-30,9.8,9.8,9.42,9.5,186152,0
2016-07-01,9.47,9.69,9.38,9.49,128056,0
2016-07-05,9.4,9.5,9.22,9.32,73382,0
2016-07-06,9.25,9.98,9.0311,9.41,92562,0
2016-07-07,9.4524,9.4524,9.25,9.26,46192,0
2016-07-08,9.32,9.55,9.3,9.41,95857,0
2016-07-11,9.47,9.78,9.4,9.76,88046,0
2016-07-12,9.8,10.13,9.6957,10,106377,0
2016-07-13,10,10.1,9.82,9.95,82571,0
2016-07-14,10.04,10.1,9.9,10.02,101038,0
2016-07-15,10.09,10.25,9.97,10.24,136893,0
2016-07-18,10.21,10.31,10.1,10.11,100054,0
2016-07-19,10.13,10.25,9.91,10.12,93608,0
2016-07-20,10.18,10.23,9.83,10.06,82459,0
2016-07-21,10.07,10.11,9.88,9.89,100656,0
2016-07-22,9.91,10.07,9.67,10.01,76845,0
2016-07-25,9.99,10.07,9.68,9.94,65197,0
2016-07-26,9.95,10.03,9.8,9.97,68088,0
2016-07-27,9.98,10.16,9.89,10.08,68978,0
2016-07-28,10.08,10.209,9.94,10.09,66675,0
2016-07-29,10.08,10.08,9.8,9.91,51348,0
2016-08-01,9.9,9.9,9.71,9.81,52494,0
2016-08-02,9.84,9.84,9.591,9.65,68261,0
2016-08-03,9.64,9.81,9.4988,9.8,86540,0
2016-08-04,9.78,9.79,9.45,9.75,59185,0
2016-08-05,9.82,10.04,9.37,9.96,61945,0
2016-08-08,9.99,9.99,9.04,9.75,128096,0
2016-08-09,10.53,11.21,10.41,10.81,191861,0
2016-08-10,10.81,10.81,10.2249,10.34,135056,0
2016-08-11,10.41,10.41,9.8795,10.04,78605,0
2016-08-12,10.03,10.22,10.02,10.18,116026,0
2016-08-15,10.19,10.67,9.93,10.47,81759,0
2016-08-16,10.45,10.45,9.9,9.93,177800,0
2016-08-17,9.9,9.95,9.57,9.74,140317,0
2016-08-18,9.71,9.8,9.52,9.6,98919,0
2016-08-19,9.5,9.67,9.31,9.38,114693,0
2016-08-22,9.38,9.61,9.13,9.56,70587,0
2016-08-23,9.63,9.93,9.6,9.87,80676,0
2016-08-24,9.9,9.91,9.28,9.35,72558,0
2016-08-25,9.3,9.6,9.24,9.56,67303,0
2016-08-26,9.53,9.99,9.51,9.87,131667,0
2016-08-29,9.74,9.98,9.69,9.91,87221,0
2016-08-30,9.95,10.15,9.85,9.92,75996,0
2016-08-31,9.94,9.94,9.6,9.65,59291,0
2016-09-01,9.65,9.81,9.5,9.81,85808,0
2016-09-02,9.91,9.95,9.77,9.94,38152,0
2016-09-06,9.99,9.99,9.8,9.84,36828,0
2016-09-07,9.88,9.92,9.68,9.765,47401,0
2016-09-08,9.6,9.86,9.58,9.7,59362,0
2016-09-09,9.61,9.9,9.6,9.82,129215,0
2016-09-12,9.71,10,9.61,9.81,118913,0
2016-09-13,9.68,9.79,9.53,9.65,59769,0
2016-09-14,9.65,9.7,9.5,9.56,81482,0
2016-09-15,9.56,9.58,9.5,9.55,41746,0
2016-09-16,9.55,9.5601,9.08,9.1,150035,0
2016-09-19,9.45,9.51,9.05,9.26,146481,0
2016-09-20,9.35,9.73,9.01,9.04,65860,0
2016-09-21,9.03,9.23,8.972,9.09,117516,0
2016-09-22,9.14,9.42,8.98,9.34,122382,0
2016-09-23,9.36,9.59,9.07,9.2,111948,0
2016-09-26,9.11,9.275,9.1,9.11,109663,0
2016-09-27,9.07,9.19,9.07,9.11,103201,0
2016-09-28,9.12,9.205,8.95,9.0375,80448,0
2016-09-29,9.06,9.06,8.94,8.96,77952,0
2016-09-30,8.99,8.99,8.9,8.93,98552,0
2016-10-03,8.96,9.05,8.67,9.04,113025,0
2016-10-04,9.04,9.25,9.01,9.09,50472,0
2016-10-05,9.15,9.34,9.06,9.25,41425,0
2016-10-06,9.18,9.25,9.06,9.15,55619,0
2016-10-07,9.13,9.16,8.83,8.84,62604,0
2016-10-10,8.88,9.1,8.69,9.04,35504,0
2016-10-11,9.02,9.02,8.72,8.8,73002,0
2016-10-12,8.77,8.855,8.71,8.78,78683,0
2016-10-13,8.74,8.8,8.46,8.5,80312,0
2016-10-14,8.58,8.67,8.37,8.49,69541,0
2016-10-17,8.48,8.62,8.46,8.55,56019,0
2016-10-18,8.64,8.64,8.44,8.47,38148,0
2016-10-19,8.51,8.51,7.69,7.76,171693,0
2016-10-20,7.8,8.04,7.6,8.02,86278,0
2016-10-21,7.9,8.05,7.74,8.02,34150,0
2016-10-24,8.11,8.11,7.93,7.94,48876,0
2016-10-25,7.9,7.92,7.65,7.76,105887,0
2016-10-26,7.72,7.79,7.485,7.5,84468,0
2016-10-27,7.57,7.57,7.37,7.48,48611,0
2016-10-28,7.16,7.35,6.92,7.22,234858,0
2016-10-31,7.16,7.32,7.06,7.22,89089,0
2016-11-01,7.26,7.29,6.95,7.08,67495,0
2016-11-02,7.06,7.38,6.87,6.97,61467,0
2016-11-03,7,7.12,6.86,7.06,73698,0
2016-11-04,7.12,7.2,6.96,6.98,47967,0
2016-11-07,7.1,7.23,7.03,7.06,69038,0
2016-11-08,7.06,7.27,6.9,7.13,66990,0
2016-11-09,6.94,7.32,6.94,7.13,112786,0
2016-11-10,6.71,7.347,6.71,7.11,199376,0
2016-11-11,7.11,8.13,7.11,7.81,141878,0
2016-11-14,8.01,8.1,7.7,7.75,70267,0
2016-11-15,7.76,7.82,7.59,7.63,43775,0
2016-11-16,7.6,7.8,7.58,7.67,43428,0
2016-11-17,7.7,7.91,7.7,7.87,41316,0
2016-11-18,7.87,8.1,7.85,7.98,52006,0
2016-11-21,8,8.17,7.97,8.15,53857,0
2016-11-22,8.2,8.49,8.185,8.36,63424,0
2016-11-23,8.3,8.5,8.2,8.42,33606,0
2016-11-25,8.37,8.62,8.37,8.5,24588,0
2016-11-28,8.43,8.4386,8.06,8.11,71963,0
2016-11-29,8.17,8.25,8.1,8.17,39722,0
2016-11-30,8.19,8.19,7.611,7.95,74364,0
2016-12-01,7.92,8.115,7.6,7.71,83776,0
2016-12-02,7.65,7.86,7.65,7.7,32019,0
2016-12-05,7.81,8.14,7.81,8.05,89535,0
2016-12-06,8.06,8.82,8.06,8.6,115131,0
2016-12-07,8.55,8.84,8.5,8.78,62059,0
2016-12-08,8.81,9.2,8.71,9.08,130924,0
2016-12-09,9.16,9.6,8.81,9.28,122459,0
2016-12-12,9.27,9.33,9.05,9.07,46516,0
2016-12-13,9.16,9.18,8.86,8.9,58480,0
2016-12-14,8.83,9.06,8.64,8.81,47311,0
2016-12-15,8.81,9.03,8.75,8.81,39343,0
2016-12-16,8.85,9.16,8.85,9.09,90157,0
2016-12-19,9.02,9.49,8.82,9.44,67690,0
2016-12-20,9.48,9.5,8.91,9.11,69684,0
2016-12-21,9.06,9.09,8.71,8.75,40921,0
2016-12-22,8.75,8.75,8.47,8.57,53948,0
2016-12-23,8.56,8.66,8.54,8.61,26341,0
2016-12-27,8.6,8.7,8.41,8.46,33449,0
2016-12-28,8.5,8.57,8.2499,8.52,44762,0
2016-12-29,8.51,8.73,8.41,8.46,36773,0
2016-12-30,7.8901,8.52,7.8901,8.5,37677,0
2017-01-03,8.69,8.69,8.43,8.49,66046,0
2017-01-04,8.56,8.56,8.25,8.49,73139,0
2017-01-05,8.4,8.6,8.31,8.34,37261,0
2017-01-06,8.41,8.53,8.3,8.47,24208,0
2017-01-09,8.4,8.47,8.24,8.25,34821,0
2017-01-10,8.26,8.55,8.2,8.51,59367,0
2017-01-11,8.5,8.62,8.45,8.52,47142,0
2017-01-12,8.5,8.55,8.265,8.39,41613,0
2017-01-13,8.46,8.46,8.2003,8.41,76076,0
2017-01-17,8.35,8.51,8.33,8.35,37577,0
2017-01-18,8.35,8.45,8.3,8.32,29355,0
2017-01-19,8.35,8.355,8.23,8.25,50544,0
2017-01-20,8.26,8.34,8.07,8.11,18500,0
2017-01-23,8.13,8.16,7.76,7.91,43257,0
2017-01-24,7.92,8.21,7.7058,8.15,54877,0
2017-01-25,8.24,8.48,8.18,8.35,25710,0
2017-01-26,8.3,8.3,7.8848,8.01,32347,0
2017-01-27,8.15,8.15,7.87,7.93,20699,0
2017-01-30,7.88,8,7.55,7.59,53177,0
2017-01-31,7.59,7.6,7.41,7.51,40282,0
2017-02-01,7.6,7.8,7.59,7.67,31901,0
2017-02-02,7.68,8.04,7.57,7.75,41688,0
2017-02-03,7.82,7.93,7.45,7.5,62039,0
2017-02-06,7.51,7.65,7.24,7.38,52288,0
2017-02-07,7.41,7.54,7.34,7.39,65193,0
2017-02-08,7.37,7.46,7.29,7.37,36274,0
2017-02-09,7.38,7.72,7.3201,7.6,43087,0
2017-02-10,7.7,8,7.59,7.98,28760,0
2017-02-13,8,8.04,7.7933,7.92,37309,0
2017-02-14,7.86,7.91,7.685,7.88,38005,0
2017-02-15,7.82,7.87,7.7101,7.79,23614,0
2017-02-16,7.77,7.77,7.53,7.59,25459,0
2017-02-17,7.55,7.69,7.4,7.45,39744,0
2017-02-21,7.52,7.52,7.22,7.43,43373,0
2017-02-22,7.44,7.44,7.25,7.37,14742,0
2017-02-23,7.35,7.5,7.0739,7.23,61999,0
2017-02-24,7.24,7.38,7.14,7.28,43759,0
2017-02-27,7.27,7.39,7.14,7.2,25120,0
2017-02-28,7.03,7.12,6.854,7.01,40276,0
2017-03-01,7.16,7.4,7,7.23,132423,0
2017-03-02,7.5,7.5,7,7.18,84936,0
2017-03-03,7.04,7.28,7,7.12,89311,0
2017-03-06,7.15,7.52,6.98,7.3,75086,0
2017-03-07,7.31,7.32,7.07,7.1,25206,0
2017-03-08,7.17,7.39,7.0001,7.22,143235,0
2017-03-09,7.24,7.29,6.93,7.05,66470,0
2017-03-10,7.03,7.77,7.03,7.66,200846,0
2017-03-13,7.69,7.9,7.105,7.58,39933,0
2017-03-14,7.44,7.65,7.3,7.35,32638,0
2017-03-15,7.27,7.74,7.27,7.67,42831,0
2017-03-16,7.75,7.75,6.5,6.69,303557,0
2017-03-17,6.77,7.51,6.64,7.45,191396,0
2017-03-20,7.5,7.5,6.87,7.12,220418,0
2017-03-21,7.12,7.49,6.85,6.89,163379,0
2017-03-22,6.87,6.87,6.55,6.62,93920,0
2017-03-23,6.59,6.85,6.57,6.64,60907,0
2017-03-24,6.8,6.9106,6.57,6.61,84870,0
2017-03-27,6.48,6.71,6.416,6.59,111999,0
2017-03-28,6.53,6.78,6.51,6.74,29171,0
2017-03-29,6.71,6.87,6.59,6.61,35077,0
2017-03-30,6.6,6.7,6.33,6.4,56641,0
2017-03-31,6.4,6.59,6.28,6.53,66709,0
2017-04-03,6.53,6.58,6.28,6.29,53609,0
2017-04-04,6.29,6.29,5.83,5.95,133313,0
2017-04-05,6,6.5399,6,6.27,150868,0
2017-04-06,6.24,6.34,6.17,6.21,27903,0
2017-04-07,6.16,6.2498,6.08,6.11,60887,0
2017-04-10,6.15,6.55,6.02,6.21,189764,0
2017-04-11,6.21,6.65,6.21,6.63,52250,0
2017-04-12,6.64,6.64,6.29,6.33,63578,0
2017-04-13,6.28,6.6,6.18,6.51,84385,0
2017-04-17,6.6,6.6,6.27,6.46,55934,0
2017-04-18,6.4,6.48,6.3,6.4,36789,0
2017-04-19,6.445,6.73,6.38,6.67,88643,0
2017-04-20,6.76,6.96,6.58,6.87,140766,0
2017-04-21,6.84,7,6.67,6.87,111434,0
2017-04-24,7.06,7.219,6.92,7.16,72390,0
2017-04-25,7.17,7.289,7,7.12,69372,0
2017-04-26,7.16,7.55,7.14,7.5,117726,0
2017-04-27,7.5,7.7,7.36,7.44,72954,0
2017-04-28,7.48,7.48,7.2,7.32,31237,0
2017-05-01,7.35,7.7899,7.3299,7.61,81827,0
2017-05-02,7.68,8.09,7.55,7.68,115620,0
2017-05-03,7.66,7.74,7.3401,7.45,126167,0
2017-05-04,7.49,7.69,7.34,7.56,52918,0
2017-05-05,7.46,7.52,7.29,7.36,85732,0
2017-05-08,7.35,7.51,7.24,7.46,31508,0
2017-05-09,7.457,7.61,7.32,7.58,62086,0
2017-05-10,7.5,7.82,7.5,7.69,84139,0
2017-05-11,7.75,8.25,7.75,7.87,140623,0
2017-05-12,7.8,7.8,7.37,7.48,80832,0
2017-05-15,7.51,7.6,7.2,7.41,70641,0
2017-05-16,7.38,7.46,7.05,7.21,71613,0
2017-05-17,7.1,7.21,6.76,6.82,89148,0
2017-05-18,6.89,6.99,6.8,6.87,50132,0
2017-05-19,6.87,6.97,6.78,6.8,47242,0
2017-05-22,6.81,6.9537,6.65,6.85,54327,0
2017-05-23,6.9,7.033,6.75,6.85,57029,0
2017-05-24,6.87,6.88,6.71,6.81,35253,0
2017-05-25,6.67,6.96,6.64,6.91,73586,0
2017-05-26,6.8,6.88,6.675,6.85,41146,0
2017-05-30,6.82,6.94,6.7,6.88,54796,0
2017-05-31,6.95,6.95,6.66,6.91,43457,0
2017-06-01,6.93,7.24,6.93,7.21,61374,0
2017-06-02,7.25,7.46,7.12,7.37,91859,0
2017-06-05,7.3,7.65,7.2063,7.53,68254,0
2017-06-06,7.4,7.4,7.1,7.38,69549,0
2017-06-07,7.45,7.455,7.23,7.25,28381,0
2017-06-08,7.26,7.41,7.15,7.28,30726,0
2017-06-09,7.31,7.32,7.11,7.25,47188,0
2017-06-12,7.26,7.41,7.05,7.27,80939,0
2017-06-13,7.29,7.29,7,7.05,71382,0
2017-06-14,7.12,7.28,7,7.21,48144,0
2017-06-15,7.1,7.4,7.1,7.24,35447,0
2017-06-16,7.12,7.34,7.12,7.27,86862,0
2017-06-19,7.3,7.59,7.3,7.55,77694,0
2017-06-20,7.53,7.59,7.32,7.42,56843,0
2017-06-21,7.47,7.64,7.34,7.6,46593,0
2017-06-22,7.61,7.985,7.61,7.87,127233,0
2017-06-23,7.88,8.15,7.61,7.66,1608693,0
2017-06-26,7.77,7.83,7.58,7.69,127417,0
2017-06-27,7.91,8,7.55,7.95,173216,0
2017-06-28,7.99,8.1999,7.88,8.1,73939,0
2017-06-29,8.1,8.27,8.04,8.06,52836,0
2017-06-30,8.08,8.28,8.06,8.26,70396,0
2017-07-03,8.26,8.4,8.25,8.35,22746,0
2017-07-05,8.31,8.31,8.02,8.06,58320,0
2017-07-06,8.01,8.11,7.63,7.88,117481,0
2017-07-07,7.86,8,7.74,8,42816,0
2017-07-10,8,8.25,7.8,8.01,120481,0
2017-07-11,8,8.14,7.98,8.02,20740,0
2017-07-12,8.1,8.16,7.96,8.15,63004,0
2017-07-13,8.22,8.27,8.1,8.24,35894,0
2017-07-14,8.23,8.26,8.16,8.17,14342,0
2017-07-17,8.16,8.28,8.16,8.28,31158,0
2017-07-18,8.21,8.24,8.11,8.22,13612,0
2017-07-19,8.27,8.3199,8.18,8.18,11902,0
2017-07-20,8.23,8.25,8.05,8.22,31131,0
2017-07-21,8.22,8.27,8.06,8.08,27158,0
2017-07-24,8.16,8.16,8,8.07,31824,0
2017-07-25,8.05,8.06,7.95,7.95,59490,0
2017-07-26,7.9501,8.1,7.95,8.01,12585,0
2017-07-27,7.951,8.03,7.84,7.87,24323,0
2017-07-28,7.67,7.97,7.67,7.9,20433,0
2017-07-31,7.89,8.0499,7.73,7.82,53928,0
2017-08-01,7.7,7.92,7.65,7.67,46631,0
2017-08-02,7.68,7.69,7.52,7.65,24291,0
2017-08-03,7.66,7.79,7.59,7.66,22508,0
2017-08-04,7.7,7.73,7.54,7.58,33728,0
2017-08-07,7.56,7.57,7.29,7.36,71415,0
2017-08-08,7.45,7.9467,7.445,7.75,68450,0
2017-08-09,7.69,7.71,7.5,7.71,120735,0
2017-08-10,7.61,7.64,7.39,7.54,79187,0
2017-08-11,7.55,7.83,7.45,7.79,25812,0
2017-08-14,7.93,8.06,7.82,7.88,40449,0
2017-08-15,7.86,8,7.69,7.88,48113,0
2017-08-16,7.9,7.9389,7.75,7.8,10343,0
2017-08-17,7.78,7.94,7.54,7.55,55896,0
2017-08-18,7.58,7.91,7.58,7.68,21227,0
2017-08-21,7.75,7.85,7.5601,7.78,18741,0
2017-08-22,7.85,7.869,7.74,7.8,9794,0
2017-08-23,7.71,7.78,7.7,7.72,15628,0
2017-08-24,7.66,7.76,7.5,7.52,17188,0
2017-08-25,7.63,7.78,7.5,7.6,28157,0
2017-08-28,7.67,7.8,7.53,7.76,32608,0
2017-08-29,7.695,7.77,7.58,7.58,19057,0
2017-08-30,7.6,7.8012,7.53,7.72,50885,0
2017-08-31,7.79,7.94,7.73,7.88,23678,0
2017-09-01,7.94,7.98,7.77,7.91,28055,0
2017-09-05,7.86,7.92,7.7,7.73,26564,0
2017-09-06,7.79,7.87,7.75,7.81,17213,0
2017-09-07,7.85,8,7.8,7.84,34588,0
2017-09-08,7.85,7.9,7.4601,7.49,37868,0
2017-09-11,7.53,7.8,7.53,7.77,40778,0
2017-09-12,7.79,8.02,7.74,7.89,44380,0
2017-09-13,7.9,8.0499,7.88,7.94,92867,0
2017-09-14,7.95,8.12,7.93,8.11,42816,0
2017-09-15,8.1,8.1,8.04,8.1,58962,0
2017-09-18,8.09,8.1,8,8.1,60032,0
2017-09-19,8.1,8.1,8,8.04,37397,0
2017-09-20,8.06,8.1,8.02,8.06,19097,0
2017-09-21,8.07,8.14,8.01,8.08,76140,0
2017-09-22,8.14,8.35,8.08,8.32,88562,0
2017-09-25,8.23,8.32,8.07,8.09,56245,0
2017-09-26,8.1,8.28,8.1,8.19,11756,0
2017-09-27,8.25,8.3726,8.12,8.29,30980,0
2017-09-28,7.61,8.34,7.21,8.26,33587,0
2017-09-29,8.23,8.38,8.15,8.38,47359,0
2017-10-02,8.4,8.8,8.37,8.68,87160,0
2017-10-03,8.77,8.88,8.64,8.7,53188,0
2017-10-04,8.72,8.8015,8.6101,8.72,24299,0
2017-10-05,8.72,8.76,8.19,8.19,178760,0
2017-10-06,8.27,8.76,8.04,8.16,93444,0
2017-10-09,8.25,8.49,8.14,8.18,52908,0
2017-10-10,8.29,8.5,8.16,8.32,54341,0
2017-10-11,8.33,8.5,8.229,8.26,41943,0
2017-10-12,8.23,8.54,8.23,8.47,36224,0
2017-10-13,8.49,8.55,8.4,8.44,40224,0
2017-10-16,8.5,8.53,8.18,8.21,35852,0
2017-10-17,8.22,8.25,8.1,8.21,22462,0
2017-10-18,8.25,8.43,8.24,8.38,19725,0
2017-10-19,8.36,8.6,8.25,8.4,39397,0
2017-10-20,8.44,8.59,8.201,8.3999,47834,0
2017-10-23,8.34,8.34,8.06,8.1599,36759,0
2017-10-24,8.15,8.28,8.02,8.2201,23650,0
2017-10-25,8.25,8.25,8.1,8.2,37778,0
2017-10-26,8.14,8.14,7.921,8.1,42959,0
2017-10-27,8.1,8.35,8.1,8.35,47535,0
2017-10-30,8.34,8.4256,8.225,8.31,38871,0
2017-10-31,8.3,8.47,8.27,8.3,42194,0
2017-11-01,8.33,8.39,8.04,8.13,45756,0
2017-11-02,8.12,8.25,8.09,8.25,17358,0
2017-11-03,8.18,8.26,8.13,8.17,35468,0
2017-11-06,8.2,8.2,8.1429,8.15,6783,0
2017-11-07,8.16,8.1787,7.97,8.13,13075,0
2017-11-08,8.12,8.12,7.53,7.9,111272,0
2017-11-09,6.05,7.19,5.9,7.05,510537,0
2017-11-10,6.99,7.02,6.721,6.95,167513,0
