Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.8,15.19,14.54,15.19,153111,0
2005-02-28,14.96,15.29,14.71,15.23,169946,0
2005-03-01,15.27,15.37,15.05,15.31,145246,0
2005-03-02,15.15,15.5,15.15,15.36,109150,0
2005-03-03,15.3,15.49,15.01,15.28,120309,0
2005-03-04,15.41,15.44,14.87,14.96,210133,0
2005-03-07,14.9,15.29,14.9,15.27,218434,0
2005-03-08,15.08,15.28,15.03,15.05,103261,0
2005-03-09,15.05,15.2,15.03,15.05,139707,0
2005-03-10,15.05,15.32,15.05,15.15,59714,0
2005-03-11,15.05,15.14,15,15.12,147821,0
2005-03-14,14.98,15.23,14.98,15.03,78790,0
2005-03-15,15.16,15.16,14.94,15.08,86032,0
2005-03-16,14.94,15.12,14.77,14.88,238294,0
2005-03-17,14.77,15.04,14.67,14.76,100929,0
2005-03-18,14.8,14.96,14.71,14.96,176811,0
2005-03-21,15,15.06,14.61,14.83,166145,0
2005-03-22,14.72,15.23,14.72,15.17,118274,0
2005-03-23,15.18,15.18,14.89,14.92,124488,0
2005-03-24,15,15.11,14.93,14.93,92039,0
2005-03-28,14.92,15.15,14.19,14.96,241121,0
2005-03-29,14.99,14.99,14.11,14.21,167478,0
2005-03-30,14.12,14.34,13.89,14,235444,0
2005-03-31,14,14.18,13.95,14.16,214499,0
2005-04-01,14.22,14.22,13.56,14,156427,0
2005-04-04,13.86,14.07,13.51,13.98,84379,0
2005-04-05,13.99,13.99,12.95,13.05,286957,0
2005-04-06,12.98,14.02,12.98,14,240876,0
2005-04-07,13.93,14.12,13.9,14.08,76142,0
2005-04-08,14,14.21,14,14.14,95109,0
2005-04-11,14.21,14.29,14.13,14.25,194462,0
2005-04-12,14.12,14.71,14.12,14.55,273589,0
2005-04-13,14.55,14.6,14.26,14.39,101526,0
2005-04-14,14.38,14.44,14.05,14.35,159662,0
2005-04-15,14.35,14.48,13.97,14.16,265764,0
2005-04-18,14,14.41,13.99,14.25,214455,0
2005-04-19,14.35,14.7,14.17,14.5,207511,0
2005-04-20,14.54,15,14.41,14.49,158580,0
2005-04-21,14.52,14.74,14.25,14.39,183264,0
2005-04-22,14.46,14.46,14.01,14.06,363848,0
2005-04-25,14.01,14.29,13.96,14.06,445505,0
2005-04-26,13.99,14.35,13.96,14.06,127493,0
2005-04-27,13.85,14.23,13.73,14.1,107865,0
2005-04-28,14.06,14.21,13.97,14.1,203264,0
2005-04-29,13.65,14.48,13.65,14,333072,0
2005-05-02,14.14,14.27,14.1,14.23,199847,0
2005-05-03,14.3,14.84,14.3,14.41,272221,0
2005-05-04,14.57,14.72,14.28,14.4,182043,0
2005-05-05,14.29,14.69,14.29,14.68,173248,0
2005-05-06,14.75,14.89,14.44,14.8,142877,0
2005-05-09,14.66,14.89,14.6,14.89,88508,0
2005-05-10,14.72,15.5,14.43,15.42,200644,0
2005-05-11,15.52,15.55,14.99,15.55,164010,0
2005-05-12,15.43,16.15,15.4,15.91,243948,0
2005-05-13,15.82,16.05,15.65,15.81,84366,0
2005-05-16,15.52,15.76,15.52,15.66,131882,0
2005-05-17,15.5,15.7,15.28,15.62,197123,0
2005-05-18,15.59,16.21,15.58,16.2,226992,0
2005-05-19,16.29,16.43,16.11,16.41,73506,0
2005-05-20,16.42,16.58,16.07,16.21,85577,0
2005-05-23,16.09,16.56,16.09,16.49,102916,0
2005-05-24,16.27,16.55,16.27,16.49,58874,0
2005-05-25,16.56,16.56,16.12,16.27,49604,0
2005-05-26,16.25,16.47,16.2,16.37,132877,0
2005-05-27,16.35,16.38,15.83,16.13,138200,0
2005-05-31,16.13,16.26,16.03,16.17,75465,0
2005-06-01,16.07,16.42,15.9,16.14,106119,0
2005-06-02,15.86,16.24,15.86,16.15,108006,0
2005-06-03,16.13,16.36,15.9,16.2,96740,0
2005-06-06,16.3,16.3,15.76,15.96,173301,0
2005-06-07,15.99,16.09,15.79,15.87,90101,0
2005-06-08,15.78,15.97,15.77,15.87,97536,0
2005-06-09,15.78,15.81,15.38,15.52,84397,0
2005-06-10,15.5,15.55,15.28,15.5,47533,0
2005-06-13,15.31,15.5,15.27,15.48,61427,0
2005-06-14,15.55,15.55,15.29,15.4,147829,0
2005-06-15,15.4,15.48,15.28,15.48,133273,0
2005-06-16,15.48,15.59,15.35,15.44,102662,0
2005-06-17,15.51,15.53,15.06,15.14,201060,0
2005-06-20,15.05,15.11,14.92,14.98,96563,0
2005-06-21,14.9,15.03,14.9,14.97,204612,0
2005-06-22,15,15.23,14.95,15.04,313074,0
2005-06-23,15,15.28,15,15.04,276962,0
2005-06-24,15.01,15.04,14.75,15.04,286456,0
2005-06-27,15.04,15.18,14.92,15.06,81026,0
2005-06-28,15.08,15.7,15.05,15.65,129352,0
2005-06-29,15.75,15.82,15.65,15.81,60485,0
2005-06-30,15.84,16.15,15.73,16.15,135774,0
2005-07-01,16.17,16.76,16.17,16.72,231518,0
2005-07-05,16.55,16.94,16.43,16.94,66308,0
2005-07-06,16.94,17.17,16.79,17.14,94850,0
2005-07-07,16.95,17.5,16.94,17.5,79952,0
2005-07-08,17.46,18.09,17.46,17.89,163527,0
2005-07-11,17.9,18,17.44,17.5,126724,0
2005-07-12,17.38,17.55,17.34,17.49,195303,0
2005-07-13,17.49,17.57,17.35,17.48,69739,0
2005-07-14,17.54,17.55,17.35,17.43,75828,0
2005-07-15,17.31,17.52,17.31,17.45,69683,0
2005-07-18,17.56,17.56,17.33,17.42,59738,0
2005-07-19,17.47,17.56,17.33,17.4,84673,0
2005-07-20,17.34,17.75,17.31,17.73,76000,0
2005-07-21,17.75,17.77,17.59,17.69,75726,0
2005-07-22,17.73,17.77,17.4,17.71,96819,0
2005-07-25,17.61,17.79,17.5,17.6,80043,0
2005-07-26,17.54,17.89,17.5,17.7,97802,0
2005-07-27,17.74,18,17.61,17.85,141604,0
2005-07-28,17.9,17.99,17.46,17.55,278187,0
2005-07-29,17.27,17.82,17.22,17.34,219209,0
2005-08-01,17.39,17.61,17.15,17.22,156456,0
2005-08-02,17.2,17.49,16.87,17.4,667935,0
2005-08-03,17.4,17.73,17.29,17.39,112528,0
2005-08-04,17.32,17.54,17.14,17.14,63835,0
2005-08-05,17.1,17.25,16.98,16.98,134884,0
2005-08-08,17.12,17.15,16.9,16.99,59749,0
2005-08-09,16.9,17.17,16.88,17.02,1024814,0
2005-08-10,17.08,17.32,16.65,16.92,71568,0
2005-08-11,16.84,17.67,16.8,17.67,77440,0
2005-08-12,17.58,17.69,17.2,17.33,50140,0
2005-08-15,17.27,17.57,17.27,17.36,110876,0
2005-08-16,17.45,17.6,17.23,17.45,46387,0
2005-08-17,17.3,18.09,17.3,18,174779,0
2005-08-18,17.99,18.05,17.63,17.96,247648,0
2005-08-19,17.85,18.14,17.66,18.05,148938,0
2005-08-22,18.15,18.2,17.93,18.2,200188,0
2005-08-23,18.19,18.19,17.89,17.93,95688,0
2005-08-24,17.88,18.07,17.62,17.63,77383,0
2005-08-25,17.64,19.07,17.63,18.85,640441,0
2005-08-26,18.98,18.98,18.36,18.38,194602,0
2005-08-29,18.27,19,18.27,18.94,619264,0
2005-08-30,18.8,18.98,18.47,18.74,98890,0
2005-08-31,18.79,18.9,18.62,18.67,93537,0
2005-09-01,18.61,19.18,18.53,18.82,283015,0
2005-09-02,18.99,19.19,18.9,19.02,138959,0
2005-09-06,19.1,19.16,18.91,19.02,314973,0
2005-09-07,19,19,18.61,18.71,257428,0
2005-09-08,18.75,18.75,17.82,18.34,232518,0
2005-09-09,18.39,18.88,18.39,18.88,114625,0
2005-09-12,18.94,18.99,18.55,18.59,121186,0
2005-09-13,18.48,18.65,18.33,18.38,103204,0
2005-09-14,18.37,18.68,18.24,18.31,61562,0
2005-09-15,18.32,18.57,18.18,18.54,73179,0
2005-09-16,18.65,18.76,18.28,18.59,197288,0
2005-09-19,18.55,18.73,18.47,18.55,72914,0
2005-09-20,18.6,18.69,18.31,18.48,230482,0
2005-09-21,18.39,18.55,17.76,17.98,177688,0
2005-09-22,18.06,18.21,17.8,18.07,155599,0
2005-09-23,17.94,18.3,17.91,18.3,169457,0
2005-09-26,18.24,18.35,18.03,18.27,144913,0
2005-09-27,18.19,18.34,17.97,18.28,395801,0
2005-09-28,18.3,18.89,18.16,18.46,173970,0
2005-09-29,18.55,19.04,18.55,19.04,148533,0
2005-09-30,19.01,19.48,19,19.4,174859,0
2005-10-03,19.45,19.48,19.16,19.27,135843,0
2005-10-04,19.2,19.45,18.77,18.83,218277,0
2005-10-05,18.78,18.88,18.3,18.41,202549,0
2005-10-06,18.4,18.62,18.13,18.24,100808,0
2005-10-07,18.2,18.76,18.2,18.63,82967,0
2005-10-10,18.8,18.96,18.57,18.77,60716,0
2005-10-11,18.9,18.99,18.69,18.77,155847,0
2005-10-12,18.87,19,18.3,18.59,90204,0
2005-10-13,18.54,18.88,18.14,18.77,99535,0
2005-10-14,19,19.02,18.31,18.59,88194,0
2005-10-17,18.49,18.85,18.05,18.34,92606,0
2005-10-18,18.31,18.31,17.86,17.91,88603,0
2005-10-19,17.83,18.11,17.82,18.09,114222,0
2005-10-20,18.03,18.09,17.82,17.91,88639,0
2005-10-21,17.9,18.08,17.9,18.01,85970,0
2005-10-24,17.92,18.42,17.92,18.19,183206,0
2005-10-25,18.41,18.41,18,18.15,280243,0
2005-10-26,18.33,18.39,17.91,17.99,103922,0
2005-10-27,18.4,18.4,17.52,17.53,279159,0
2005-10-28,16.6,16.78,15.75,15.87,2319600,0
2005-10-31,15.87,16.25,15.8,16.07,263335,0
2005-11-01,15.96,16.18,15.9,16.07,138827,0
2005-11-02,15.96,16.41,15.96,16.29,129452,0
2005-11-03,16.17,17.02,16.17,16.97,264301,0
2005-11-04,16.96,17.18,16.62,17.16,131249,0
2005-11-07,17.18,17.39,16.9,17.29,257013,0
2005-11-08,17.21,17.97,17.21,17.97,279834,0
2005-11-09,18,18,17.61,17.74,214444,0
2005-11-10,17.76,18.11,17.58,18.01,109781,0
2005-11-11,17.9,18.19,17.84,18.04,115418,0
2005-11-14,18,18.21,17.89,17.93,137473,0
2005-11-15,17.78,18.15,17.78,17.87,122596,0
2005-11-16,17.81,17.99,17.79,17.86,57035,0
2005-11-17,17.92,18.1,17.82,18.09,101729,0
2005-11-18,18.24,18.44,17.96,17.96,111134,0
2005-11-21,17.96,18.29,17.91,18.14,57629,0
2005-11-22,18.05,18.45,18.05,18.36,76762,0
2005-11-23,18.27,18.63,18.27,18.57,44358,0
2005-11-25,18.65,18.82,18.55,18.69,15194,0
2005-11-28,18.65,18.74,18.13,18.17,122451,0
2005-11-29,18.26,18.48,18.1,18.25,97864,0
2005-11-30,18.25,18.37,18.14,18.3,94860,0
2005-12-01,18.29,18.38,18.11,18.22,146326,0
2005-12-02,18.05,18.58,18.05,18.58,180249,0
2005-12-05,18.64,18.64,18.21,18.45,73541,0
2005-12-06,18.53,18.7,18.51,18.69,84165,0
2005-12-07,18.59,18.78,18.48,18.62,212393,0
2005-12-08,18.54,18.78,18.3,18.61,64741,0
2005-12-09,18.54,18.85,18.41,18.63,53509,0
2005-12-12,18.5,18.75,18.17,18.19,457865,0
2005-12-13,18.28,18.59,18.12,18.18,147242,0
2005-12-14,18.3,18.45,18.11,18.25,109076,0
2005-12-15,18.39,18.39,17.93,18.24,288134,0
2005-12-16,18.29,18.36,17.93,17.93,251202,0
2005-12-19,17.93,18.15,17.86,17.94,65854,0
2005-12-20,17.87,18.12,17.66,17.69,67797,0
2005-12-21,17.8,17.99,17.64,17.95,71118,0
2005-12-22,17.91,18.25,17.91,18.15,84126,0
2005-12-23,18.09,18.29,18.09,18.1,31297,0
2005-12-27,18.2,18.21,17.66,17.66,63106,0
2005-12-28,17.79,18.04,17.7,17.94,56762,0
2005-12-29,17.83,18.11,17.73,17.73,149964,0
2005-12-30,17.63,17.84,17.22,17.34,442670,0
2006-01-03,17.22,18.32,17.14,18.19,252304,0
2006-01-04,16.42,17.4,16.36,17.34,1493062,0
2006-01-05,17.34,17.65,17.2,17.29,194210,0
2006-01-06,17.41,17.78,17.29,17.76,162563,0
2006-01-09,17.75,18.2,17.75,18,239436,0
2006-01-10,17.86,18.22,17.86,18.16,133078,0
2006-01-11,18.1,18.66,18,18.57,254401,0
2006-01-12,18.66,18.85,18.48,18.62,143717,0
2006-01-13,18.57,18.92,18.52,18.92,83302,0
2006-01-17,18.94,18.94,18.12,18.29,96614,0
2006-01-18,18.11,18.81,18.11,18.72,76740,0
2006-01-19,18.72,19.05,18.61,18.91,98741,0
2006-01-20,18.99,19.14,18.71,18.71,98072,0
2006-01-23,18.69,18.93,18.53,18.76,50288,0
2006-01-24,18.72,18.96,18.58,18.86,180291,0
2006-01-25,18.85,18.86,18.4,18.55,73965,0
2006-01-26,18.69,18.75,18.18,18.25,221769,0
2006-01-27,18.43,18.64,18.17,18.46,203509,0
2006-01-30,18.4,18.66,18.34,18.38,117919,0
2006-01-31,18.42,18.52,17.94,17.98,292573,0
2006-02-01,18,18.48,17.71,17.76,315513,0
2006-02-02,17.76,18,17.16,17.75,568176,0
2006-02-03,18.14,19.33,17.76,18.23,745390,0
2006-02-06,18.2,18.33,17.43,17.62,626055,0
2006-02-07,17.51,18.26,17.51,17.97,127764,0
2006-02-08,18.11,18.3,17.9,17.96,150455,0
2006-02-09,18.09,18.38,17.91,18,126358,0
2006-02-10,17.97,18.1,17.86,18.04,106186,0
2006-02-13,17.97,18.2,17.75,17.81,73272,0
2006-02-14,17.8,18.31,17.8,18.02,65487,0
2006-02-15,17.88,18.49,17.8,18.43,120498,0
2006-02-16,18.39,18.72,18.39,18.69,99457,0
2006-02-17,18.74,18.74,18.55,18.74,164866,0
2006-02-21,18.67,18.84,18.35,18.81,131685,0
2006-02-22,18.81,19.14,18.5,19,147778,0
2006-02-23,18.88,18.9,18.38,18.43,110774,0
2006-02-24,18.37,18.63,18.33,18.49,65951,0
2006-02-27,18.46,18.65,18.39,18.49,80167,0
2006-02-28,18.41,18.59,18.1,18.24,100467,0
2006-03-01,18.31,18.83,18.11,18.69,90023,0
2006-03-02,18.6,18.89,18.2,18.32,90499,0
2006-03-03,18.33,18.52,18.1,18.1,92619,0
2006-03-06,18.08,18.29,17.85,18,114629,0
2006-03-07,17.9,18.19,17.82,17.91,85891,0
2006-03-08,17.82,18.14,17.57,17.93,99339,0
2006-03-09,18,18.3,17.95,18.18,67965,0
2006-03-10,18.16,18.47,17.9,18.29,83787,0
2006-03-13,18.27,18.37,18.18,18.29,89181,0
2006-03-14,18.3,18.4,18.18,18.31,131395,0
2006-03-15,18.36,18.44,18.21,18.29,61278,0
2006-03-16,18.26,18.68,18.26,18.57,92566,0
2006-03-17,18.63,20.05,18.47,19.97,513961,0
2006-03-20,19.86,19.95,19.28,19.64,192967,0
2006-03-21,19.6,19.89,19.1,19.11,110743,0
2006-03-22,19.12,20.48,19.01,20.41,326853,0
2006-03-23,20.41,20.54,20.01,20.46,95952,0
2006-03-24,20.55,20.57,20.03,20.57,84773,0
2006-03-27,20.64,20.76,20.13,20.19,128139,0
2006-03-28,20.1,20.17,19.32,19.66,108779,0
2006-03-29,19.65,19.94,19.63,19.93,87758,0
2006-03-30,19.9,19.93,19.25,19.79,76156,0
2006-03-31,19.78,19.89,19.69,19.85,77498,0
2006-04-03,19.83,19.9,19.45,19.55,82639,0
2006-04-04,19.53,19.72,19.28,19.5,87171,0
2006-04-05,19.5,19.66,19.27,19.5,100318,0
2006-04-06,19.45,19.85,19.36,19.5,182806,0
2006-04-07,19.58,19.71,19.1,19.19,112697,0
2006-04-10,19.18,19.79,19.01,19.41,76542,0
2006-04-11,19.41,19.5,19.01,19.01,98215,0
2006-04-12,19.01,19.58,19.01,19.36,84028,0
2006-04-13,19.43,19.85,19.1,19.13,70278,0
2006-04-17,19.08,19.63,19.08,19.31,179693,0
2006-04-18,19.39,19.9,19.36,19.75,97359,0
2006-04-19,19.8,19.97,19.69,19.76,109250,0
2006-04-20,19.72,19.87,19.53,19.74,83183,0
2006-04-21,19.96,19.96,19.53,19.64,118366,0
2006-04-24,19.68,19.74,19.4,19.45,63585,0
2006-04-25,19.5,19.77,19.3,19.75,95358,0
2006-04-26,19.7,19.93,19.44,19.44,62308,0
2006-04-27,19.47,20,19.36,19.68,84301,0
2006-04-28,20.24,21.94,20.21,21.16,903858,0
2006-05-01,21.14,21.45,20.34,20.52,412139,0
2006-05-02,20.58,21.13,20.52,20.75,245013,0
2006-05-03,20.75,21.4,20.67,20.91,408044,0
2006-05-04,20.98,21.3,20.73,21.15,223901,0
2006-05-05,21.31,21.56,21,21.19,143688,0
2006-05-08,21.11,21.6,21.07,21.5,141706,0
2006-05-09,21.41,21.69,20.98,21,337551,0
2006-05-10,20.92,21.45,20.7,21.28,102932,0
2006-05-11,21.35,21.37,20.48,20.75,119971,0
2006-05-12,20.64,20.64,20.19,20.33,109222,0
2006-05-15,20.16,20.32,20.08,20.18,150850,0
2006-05-16,20.13,20.65,20.13,20.65,200047,0
2006-05-17,20.5,20.5,19.91,20.09,117935,0
2006-05-18,20.22,20.51,19.99,20.09,71454,0
2006-05-19,19.94,20.45,19.83,20.1,104678,0
2006-05-22,19.97,20.5,19.74,20.4,136388,0
2006-05-23,20.54,20.89,20.34,20.51,136474,0
2006-05-24,20.43,21.18,20,21.13,171672,0
2006-05-25,21.15,21.24,20.75,21.15,119256,0
2006-05-26,21.13,21.41,20.92,21.18,114134,0
2006-05-30,21.07,21.19,20.68,20.68,94467,0
2006-05-31,20.81,21.14,20.55,20.75,228038,0
2006-06-01,20.93,21.81,20.84,21.69,331993,0
2006-06-02,21.77,21.87,21.25,21.56,229837,0
2006-06-05,21.42,21.42,20.75,20.82,215369,0
2006-06-06,20.68,21.23,20.59,20.87,220441,0
2006-06-07,21,21.2,20.47,20.86,65970,0
2006-06-08,20.7,21.09,20.5,20.93,180603,0
2006-06-09,21,21.34,20.63,20.72,66894,0
2006-06-12,20.79,20.88,20.51,20.63,99601,0
2006-06-13,20.53,21.1,20.5,20.66,131007,0
2006-06-14,20.7,20.85,20.46,20.71,145725,0
2006-06-15,20.81,21.73,20.73,21.29,86117,0
2006-06-16,21.24,21.58,20.71,20.82,413871,0
2006-06-19,20.82,21.05,20.47,20.6,129367,0
2006-06-20,20.6,20.74,19.54,19.62,280253,0
2006-06-21,19.82,20.71,19.6,20.03,191439,0
2006-06-22,20,20.45,19.89,20.27,104985,0
2006-06-23,20.19,21.05,20.02,20.34,104450,0
2006-06-26,20.35,20.9,20.33,20.83,162621,0
2006-06-27,20.76,21.03,20.19,20.45,97283,0
2006-06-28,20.59,20.99,20.06,20.56,109803,0
2006-06-29,20.72,21.82,20.7,21.61,187433,0
2006-06-30,21.79,21.96,21.21,21.96,274616,0
2006-07-03,21.85,22.5,21.55,22.4,108009,0
2006-07-05,22.11,22.27,21.46,21.65,134084,0
2006-07-06,22,22.29,21.51,21.86,76794,0
2006-07-07,21.9,21.9,21.16,21.29,117401,0
2006-07-10,21.38,21.54,21.14,21.27,77223,0
2006-07-11,21.25,21.6,20.63,21.57,307066,0
2006-07-12,21.66,21.66,20.73,20.92,92937,0
2006-07-13,20.79,21.01,20.22,20.33,111280,0
2006-07-14,20.27,20.48,20,20.09,132513,0
2006-07-17,20.1,20.2,19.87,19.91,88867,0
2006-07-18,19.99,20.06,19.69,19.88,74682,0
2006-07-19,19.95,20.37,19.95,20.33,144267,0
2006-07-20,20.41,21.01,20.04,20.11,262419,0
2006-07-21,20.18,20.23,19.61,19.94,67327,0
2006-07-24,20.14,20.55,19.92,20.55,81064,0
2006-07-25,20.4,20.97,20.27,20.57,174877,0
2006-07-26,20.38,20.78,20.19,20.5,50636,0
2006-07-27,20.79,20.93,20.18,20.36,92859,0
2006-07-28,21.41,22.3,20.19,20.28,640286,0
2006-07-31,20.14,21.17,20.14,21.09,131870,0
2006-08-01,21,21.56,21,21.41,174828,0
2006-08-02,21.64,22,21.56,21.96,149747,0
2006-08-03,21.87,22.1,21.74,21.97,151911,0
2006-08-04,22.23,22.28,21.15,21.49,68139,0
2006-08-07,21.45,21.66,21.16,21.37,58778,0
2006-08-08,21.45,21.81,20.86,20.95,84702,0
2006-08-09,21.19,21.51,21.09,21.35,102817,0
2006-08-10,21.22,23.46,21.12,23,492738,0
2006-08-11,23.04,23.5,22.6,23.43,227924,0
2006-08-14,23.52,23.86,23.25,23.61,218829,0
2006-08-15,23.5,24.94,23.5,24.59,368408,0
2006-08-16,24.5,25.06,24.2,24.94,236977,0
2006-08-17,23.59,24.13,23.3,23.96,358126,0
2006-08-18,24.05,24.05,23.3,23.77,234322,0
2006-08-21,23.61,23.75,23.35,23.44,197427,0
2006-08-22,23.36,23.6,23.23,23.47,72514,0
2006-08-23,23.5,23.82,22.73,23.14,131513,0
2006-08-24,23.14,23.32,22.73,23.25,161002,0
2006-08-25,23.12,23.6,23.12,23.54,91670,0
2006-08-28,23.55,23.55,23.1,23.51,76396,0
2006-08-29,23.51,23.76,23.34,23.76,251208,0
2006-08-30,23.72,23.96,23.7,23.77,85026,0
2006-08-31,23.68,23.99,23.63,23.67,95084,0
2006-09-01,23.88,23.88,23.39,23.46,91829,0
2006-09-05,23.18,23.6,22.75,23.57,161831,0
2006-09-06,23.36,23.57,23.19,23.2,73394,0
2006-09-07,23.02,23.3,22.95,23.01,87241,0
2006-09-08,23,23.12,22.86,23,68741,0
2006-09-11,22.85,23.1,22.71,22.97,73991,0
2006-09-12,22.91,23.7,22.91,23.36,145002,0
2006-09-13,23.43,23.88,23.41,23.88,124217,0
2006-09-14,23.74,23.84,23.48,23.56,98495,0
2006-09-15,23.6,23.8,22.86,22.89,202110,0
2006-09-18,22.75,23.1,22.75,22.93,117623,0
2006-09-19,22.89,22.92,21.85,22.13,319932,0
2006-09-20,22.13,22.5,21.8,21.92,260226,0
2006-09-21,22.25,22.29,21.52,21.52,203809,0
2006-09-22,21.38,21.67,20.91,21,174668,0
2006-09-25,21.3,21.86,20.95,21.78,241160,0
2006-09-26,21.77,22.15,21.41,21.59,247538,0
2006-09-27,21.47,21.75,21.38,21.49,83776,0
2006-09-28,21.47,21.73,21.32,21.4,375901,0
2006-09-29,21.4,21.45,21.14,21.25,185945,0
2006-10-02,21.4,21.87,21.16,21.74,217581,0
2006-10-03,21.62,21.98,21.07,21.62,147707,0
2006-10-04,21.52,21.73,20.48,20.71,423044,0
2006-10-05,20.71,20.85,20.38,20.55,442834,0
2006-10-06,20.49,20.55,19.99,20.27,166991,0
2006-10-09,20.3,21.04,20.1,21.01,287999,0
2006-10-10,21.1,21.1,20.68,20.96,118401,0
2006-10-11,20.81,21.05,20.66,20.94,90116,0
2006-10-12,20.99,21.04,20.89,20.99,138274,0
2006-10-13,21.07,21.26,20.9,21.11,306973,0
2006-10-16,21.06,21.94,21.01,21.55,102218,0
2006-10-17,21.47,22.15,21.16,21.73,161477,0
2006-10-18,21.84,22.16,21.66,21.76,105609,0
2006-10-19,21.61,21.98,21.4,21.78,105528,0
2006-10-20,21.89,21.89,21.4,21.56,55680,0
2006-10-23,21.4,21.55,21.02,21.42,81836,0
2006-10-24,21.44,21.58,21.11,21.49,95140,0
2006-10-25,21.33,21.76,21.33,21.65,136537,0
2006-10-26,21.65,21.95,19.96,20.29,431303,0
2006-10-27,17.71,19.02,17.28,18.93,2823276,0
2006-10-30,18.77,18.93,18.24,18.56,271402,0
2006-10-31,18.56,18.61,18.06,18.33,218663,0
2006-11-01,18.36,18.37,18.01,18.04,183908,0
2006-11-02,18,18.09,17.85,17.96,149793,0
2006-11-03,18.12,18.56,18.06,18.39,232579,0
2006-11-06,18.51,18.51,18.2,18.34,145550,0
2006-11-07,18.27,18.69,17.83,18.23,211172,0
2006-11-08,18.21,18.54,17.85,18.15,219464,0
2006-11-09,18.13,18.13,17.65,17.74,231816,0
2006-11-10,17.7,17.83,17.64,17.71,80214,0
2006-11-13,17.65,18.62,17.65,18.59,222948,0
2006-11-14,18.59,18.73,18.2,18.72,211595,0
2006-11-15,18.56,18.67,18.13,18.25,166558,0
2006-11-16,18.36,18.49,17.73,17.77,554330,0
2006-11-17,17.71,18,17.58,17.97,286716,0
2006-11-20,17.87,18.07,17.68,18.07,147101,0
2006-11-21,18.03,18.08,17.88,17.92,101569,0
2006-11-22,17.89,18.06,17.7,17.73,64064,0
2006-11-24,17.65,17.77,17.56,17.7,58067,0
2006-11-27,17.59,17.85,16.79,16.84,302893,0
2006-11-28,16.83,16.99,16.66,16.77,213667,0
2006-11-29,16.8,17.12,16.72,16.81,173532,0
2006-11-30,16.74,17.15,16.74,16.89,255232,0
2006-12-01,16.86,17.12,16.65,16.94,112457,0
2006-12-04,16.94,17.14,16.83,16.93,98537,0
2006-12-05,17.03,17.15,16.63,16.73,177641,0
2006-12-06,16.76,17.05,16.7,16.87,216524,0
2006-12-07,16.84,17.05,16.65,16.77,166112,0
2006-12-08,16.77,16.8,16.6,16.66,198067,0
2006-12-11,16.7,16.83,16.61,16.65,180486,0
2006-12-12,16.7,16.7,16.26,16.39,271935,0
2006-12-13,16.5,16.55,16.3,16.51,202356,0
2006-12-14,16.51,17.02,16.5,16.59,554076,0
2006-12-15,16.58,16.99,16.53,16.67,274057,0
2006-12-18,16.74,16.79,16.51,16.62,222764,0
2006-12-19,16.44,16.65,16.19,16.29,282514,0
2006-12-20,16.28,16.6,16.25,16.28,134569,0
2006-12-21,16.28,16.5,16.09,16.1,142586,0
2006-12-22,16.13,16.26,15.95,15.98,145313,0
2006-12-26,16.02,16.16,15.93,16,162828,0
2006-12-27,15.95,16.47,15.95,16.43,146400,0
2006-12-28,16.38,16.97,16.23,16.76,333682,0
2006-12-29,16.81,16.93,16.64,16.67,132792,0
2007-01-03,16.72,17.02,16.21,16.35,170669,0
2007-01-04,16.35,16.85,16.1,16.75,132104,0
2007-01-05,16.67,16.68,16.24,16.24,189323,0
2007-01-08,16.21,16.43,16.02,16.21,90386,0
2007-01-09,16.15,16.17,15.75,16.1,139836,0
2007-01-10,15.98,16.14,15.75,15.94,86610,0
2007-01-11,15.96,16.12,15.92,16.06,142062,0
2007-01-12,16.02,16.8,16,16.78,137109,0
2007-01-16,16.8,16.84,16.27,16.47,119732,0
2007-01-17,16.37,16.5,16.22,16.43,82191,0
2007-01-18,16.39,16.51,16.28,16.41,169859,0
2007-01-19,16.37,16.61,16.26,16.6,308650,0
2007-01-22,16.65,16.71,16.46,16.7,261864,0
2007-01-23,16.7,16.7,16.45,16.51,219377,0
2007-01-24,16.57,16.65,16.4,16.47,154880,0
2007-01-25,16.57,16.57,16.24,16.38,234016,0
2007-01-26,16.38,16.79,16.23,16.72,273349,0
2007-01-29,16.6,17,16.57,16.92,250713,0
2007-01-30,16.9,17.29,16.84,17.2,154498,0
2007-01-31,17.14,17.14,15.2,16.81,259925,0
2007-02-01,16.88,17.19,16.73,17.17,157766,0
2007-02-02,17.5,17.6,16.75,16.88,214377,0
2007-02-05,16.97,16.97,16.26,16.33,299662,0
2007-02-06,16.35,16.44,16.07,16.31,170463,0
2007-02-07,16.37,16.7,16.18,16.65,192621,0
2007-02-08,16.67,16.67,16.18,16.65,163678,0
2007-02-09,16.61,16.63,16.28,16.56,164472,0
2007-02-12,16.55,16.55,16.28,16.45,101906,0
2007-02-13,16.52,16.72,16.26,16.52,192927,0
2007-02-14,16.5,16.66,16.32,16.38,80543,0
2007-02-15,16.3,16.43,16.14,16.19,116132,0
2007-02-16,16.19,16.21,15.95,16.12,111940,0
2007-02-20,16.11,16.65,15.92,16.65,92167,0
2007-02-21,16.6,16.6,16.15,16.31,102322,0
2007-02-22,16.37,16.62,16.3,16.61,89520,0
2007-02-23,16.55,16.63,16.3,16.55,74642,0
2007-02-26,16.53,16.57,16.06,16.48,144882,0
2007-02-27,16.48,16.52,15.76,15.85,163478,0
2007-02-28,15.82,16.45,15.65,15.72,414402,0
2007-03-01,15.6,15.8,15.23,15.69,176302,0
2007-03-02,15.6,15.73,15.06,15.13,195860,0
2007-03-05,15.08,15.49,15.04,15.05,360612,0
2007-03-06,15.18,15.73,15.1,15.67,145299,0
2007-03-07,16.2,16.44,15.83,16.16,341176,0
2007-03-08,16.22,16.46,15.64,15.71,233149,0
2007-03-09,15.83,16.2,15.67,15.91,130241,0
2007-03-12,15.82,16.05,15.68,15.92,98535,0
2007-03-13,15.8,15.92,15.29,15.59,146487,0
2007-03-14,15.5,15.82,15.3,15.78,93851,0
2007-03-15,15.81,15.96,15.56,15.69,72809,0
2007-03-16,15.68,15.7,15.27,15.67,196314,0
2007-03-19,15.72,16.09,15.59,16.04,100336,0
2007-03-20,15.98,16.03,15.6,15.84,100845,0
2007-03-21,15.8,16.27,15.47,16.24,138789,0
2007-03-22,16.26,16.3,15.75,15.99,107409,0
2007-03-23,15.95,16.57,15.71,16.57,189708,0
2007-03-26,16.53,16.53,16.08,16.09,186734,0
2007-03-27,16.01,16.15,15.96,16.11,131919,0
2007-03-28,16.01,16.42,15.96,16.28,224947,0
2007-03-29,16.39,16.51,16,16.48,166088,0
2007-03-30,16.53,16.66,16.02,16.34,114152,0
2007-04-02,16.36,16.5,16.3,16.45,89856,0
2007-04-03,16.48,16.48,15.68,16.02,191576,0
2007-04-04,16,16.1,15.74,15.94,133421,0
2007-04-05,15.97,16.49,15.94,16.32,104875,0
2007-04-09,16.29,16.3,16.07,16.16,204875,0
2007-04-10,16.15,16.52,16.15,16.32,99870,0
2007-04-11,16.4,16.42,15.97,16.2,68781,0
2007-04-12,16.15,16.44,15.99,16.39,148353,0
2007-04-13,16.37,16.45,16,16.33,96890,0
2007-04-16,16.35,16.74,16.13,16.72,92742,0
2007-04-17,16.7,16.7,16.05,16.28,85495,0
2007-04-18,16.17,16.6,16.11,16.4,56613,0
2007-04-19,16.29,16.5,16.06,16.32,78087,0
2007-04-20,16.57,16.61,16.24,16.6,65803,0
2007-04-23,16.52,16.62,16.22,16.45,55339,0
2007-04-24,16.51,16.66,16,16.07,99698,0
2007-04-25,16.23,16.25,15.81,15.81,168318,0
2007-04-26,15.8,15.86,15.43,15.54,262050,0
2007-04-27,15.03,15.63,15.03,15.56,311356,0
2007-04-30,15.54,15.54,15.09,15.16,183389,0
2007-05-01,15.14,15.14,14.69,14.96,183301,0
2007-05-02,14.91,15.02,14.69,14.96,170323,0
2007-05-03,14.92,15.05,14.57,15,192343,0
2007-05-04,15.01,15.01,14.69,14.84,129223,0
2007-05-07,14.86,14.86,14.56,14.56,96195,0
2007-05-08,14.53,14.55,14.04,14.24,124385,0
2007-05-09,14.12,15.06,14.12,14.95,290333,0
2007-05-10,14.91,14.91,14.35,14.5,137136,0
2007-05-11,14.73,14.78,14.36,14.52,85271,0
2007-05-14,14.45,14.52,14,14.04,174608,0
2007-05-15,13.97,14.01,13.5,13.69,233024,0
2007-05-16,13.68,13.93,13.29,13.64,245674,0
2007-05-17,13.58,13.88,13.58,13.71,209512,0
2007-05-18,13.79,13.87,13.41,13.76,104544,0
2007-05-21,13.71,13.86,13.59,13.79,144640,0
2007-05-22,13.75,14.18,13.65,14.16,282414,0
2007-05-23,14.16,14.16,13.89,13.95,414792,0
2007-05-24,13.94,14.1,13.57,13.71,370634,0
2007-05-25,13.74,13.95,13.62,13.68,214983,0
2007-05-29,13.7,13.75,13.46,13.51,185673,0
2007-05-30,13.4,13.61,13.4,13.52,261734,0
2007-05-31,13.58,13.84,13.41,13.52,193834,0
2007-06-01,13.61,13.72,13.46,13.66,153084,0
2007-06-04,13.57,13.8,13.44,13.7,113979,0
2007-06-05,13.62,13.72,13.33,13.56,166848,0
2007-06-06,13.44,13.58,13.32,13.46,139855,0
2007-06-07,13.37,13.69,13.2,13.36,156893,0
2007-06-08,13.3,13.7,13.28,13.57,204437,0
2007-06-11,13.56,13.66,13.15,13.22,143076,0
2007-06-12,13.15,13.22,12.91,12.96,220288,0
2007-06-13,12.96,13.09,12.75,12.95,235448,0
2007-06-14,12.9,13.1,12.85,12.91,378083,0
2007-06-15,13.14,13.21,12.92,13.05,465984,0
2007-06-18,13.11,13.16,12.93,13.04,162699,0
2007-06-19,12.96,13.39,12.96,13.31,118571,0
2007-06-20,13.13,13.46,12.68,12.8,256675,0
2007-06-21,12.75,13.02,12.7,12.9,162981,0
2007-06-22,12.85,12.99,12.61,12.85,338535,0
2007-06-25,12.94,13.35,12.85,13.01,331082,0
2007-06-26,13.04,13.2,12.97,13.05,325264,0
2007-06-27,12.95,13,12.82,12.99,128169,0
2007-06-28,12.95,12.96,12.65,12.69,210301,0
2007-06-29,12.71,12.84,12.4,12.4,173933,0
2007-07-02,12.45,12.59,12.24,12.4,201510,0
2007-07-03,12.38,12.52,12.25,12.39,59013,0
2007-07-05,12.44,12.47,12.11,12.36,116050,0
2007-07-06,12.33,12.4,12.13,12.26,122752,0
2007-07-09,12.34,12.43,12.14,12.33,247208,0
2007-07-10,12.23,12.68,12.23,12.42,415881,0
2007-07-11,12.37,12.69,12.37,12.61,271864,0
2007-07-12,12.72,12.84,12.58,12.8,238167,0
2007-07-13,12.74,12.87,12.55,12.67,122211,0
2007-07-16,12.61,12.73,12.39,12.41,83827,0
2007-07-17,12.46,12.7,12.4,12.62,152591,0
2007-07-18,12.58,12.75,12.55,12.7,167942,0
2007-07-19,12.76,13.05,12.76,13.02,114573,0
2007-07-20,12.99,13.1,12.66,13.02,192014,0
2007-07-23,13.05,13.38,12.9,13.28,224549,0
2007-07-24,13.25,13.39,12.86,13.04,183932,0
2007-07-25,13.11,13.45,13.08,13.4,170980,0
2007-07-26,13.17,13.35,12.61,12.87,154564,0
2007-07-27,12.28,12.28,11.38,11.66,640804,0
2007-07-30,11.65,11.78,11.28,11.66,371611,0
2007-07-31,11.75,11.81,11.5,11.74,286219,0
2007-08-01,11.77,11.77,11.47,11.66,329575,0
2007-08-02,11.68,11.68,11.55,11.68,208474,0
2007-08-03,11.65,11.68,11.4,11.46,280871,0
2007-08-06,11.47,11.53,10.82,10.87,335858,0
2007-08-07,10.79,11.35,10.58,11.27,332475,0
2007-08-08,11.38,13.59,11.38,12.43,901835,0
2007-08-09,12.22,13.3,12.22,12.53,762493,0
2007-08-10,12.41,12.55,11.35,11.42,513929,0
2007-08-13,11.47,11.86,10.52,10.91,465559,0
2007-08-14,10.97,11.2,10.64,10.85,181973,0
2007-08-15,10.75,11.28,10.75,10.92,178644,0
2007-08-16,10.84,11.27,10.62,11.26,242575,0
2007-08-17,11.68,12.11,10.75,11.75,258657,0
2007-08-20,11.75,11.97,11.42,11.64,104466,0
2007-08-21,11.59,12.12,11.59,11.8,119394,0
2007-08-22,11.95,12.09,11.06,11.15,220450,0
2007-08-23,11.18,11.49,10.5,10.61,229713,0
2007-08-24,10.65,11.37,10.52,11.35,200752,0
2007-08-27,11.34,11.35,10.86,10.98,101516,0
2007-08-28,10.95,10.95,10.58,10.7,108617,0
2007-08-29,10.78,11.02,10.6,11.01,172700,0
2007-08-30,10.88,11.23,10.77,11,121207,0
2007-08-31,11.16,11.23,10.92,10.93,55212,0
2007-09-04,10.88,11.23,10.88,11.08,92537,0
2007-09-05,10.99,11.47,10.77,11.34,215096,0
2007-09-06,11.34,11.5,11.15,11.22,146558,0
2007-09-07,11.06,11.5,10.96,11.29,225407,0
2007-09-10,11.38,11.5,11.05,11.47,250359,0
2007-09-11,11.57,11.9,11.52,11.88,175327,0
2007-09-12,11.95,12.09,11.54,11.7,169486,0
2007-09-13,11.8,11.95,11.47,11.56,117723,0
2007-09-14,11.47,11.69,11.25,11.58,111850,0
2007-09-17,11.59,11.75,11.39,11.61,100802,0
2007-09-18,11.69,12.47,11.64,12.4,122719,0
2007-09-19,12.42,12.98,12.29,12.6,163656,0
2007-09-20,12.6,12.69,12.17,12.27,80599,0
2007-09-21,12.38,12.48,11.78,11.78,288429,0
2007-09-24,11.8,12.16,11.63,11.83,233908,0
2007-09-25,11.79,12,11.63,11.92,137158,0
2007-09-26,11.98,12.21,11.88,12.08,314477,0
2007-09-27,12.11,12.35,11.99,12.25,110814,0
2007-09-28,12.2,12.5,12.2,12.45,190663,0
2007-10-01,12.43,13.24,12.3,13.24,170397,0
2007-10-02,13.21,13.21,12.35,12.69,262676,0
2007-10-03,12.64,12.87,12.47,12.68,174176,0
2007-10-04,12.76,12.88,12.68,12.77,81895,0
2007-10-05,12.9,12.96,12.76,12.82,113624,0
2007-10-08,12.82,12.88,12.61,12.72,118287,0
2007-10-09,12.72,12.86,12.61,12.74,133737,0
2007-10-10,12.74,12.8,12.3,12.36,170302,0
2007-10-11,12.4,12.61,11.96,12.28,202393,0
2007-10-12,12.27,12.58,12.2,12.44,78773,0
2007-10-15,12.41,12.63,12.2,12.4,166477,0
2007-10-16,12.32,12.4,12.17,12.26,127661,0
2007-10-17,12.4,12.4,11.95,11.96,105910,0
2007-10-18,11.9,12.45,11.9,12.15,146189,0
2007-10-19,12.15,12.21,11.71,11.72,159565,0
2007-10-22,12.55,13.77,12.55,13.68,378563,0
2007-10-23,13.82,14.14,12.42,13.39,371494,0
2007-10-24,13.29,13.47,12.76,12.93,127087,0
2007-10-25,12.92,13.02,12.5,12.52,93676,0
2007-10-26,12.67,13.76,12.58,13.69,179383,0
2007-10-29,13.7,13.8,12.9,13.06,165133,0
2007-10-30,13.05,13.76,13.05,13.4,160652,0
2007-10-31,13.48,13.62,13.3,13.45,130454,0
2007-11-01,13.43,13.7,12.92,13.59,314564,0
2007-11-02,17.06,17.48,16.22,17.32,2910332,0
2007-11-05,17.04,17.25,16.57,17.04,741059,0
2007-11-06,17.13,17.2,16.46,16.99,278340,0
2007-11-07,16.8,17.14,16.68,16.85,505568,0
2007-11-08,17,17.01,15.49,16.06,297139,0
2007-11-09,16,16.37,15.76,16.04,139696,0
2007-11-12,16.11,16.49,16.04,16.17,219976,0
2007-11-13,16.39,16.57,15.87,16.2,279540,0
2007-11-14,16.28,16.52,16.14,16.32,102174,0
2007-11-15,16.02,16.43,15.59,16.14,167011,0
2007-11-16,16.17,16.38,15.75,16.01,159469,0
2007-11-19,15.82,16.08,15.62,15.69,110902,0
2007-11-20,15.66,16.4,15,15.23,199512,0
2007-11-21,15.11,15.23,14.6,14.86,135447,0
2007-11-23,15.01,15.62,14.68,15.44,74283,0
2007-11-26,15.4,15.7,14.48,14.56,170794,0
2007-11-27,14.63,15.52,14.58,15.17,158079,0
2007-11-28,15.39,16.17,14.81,16.08,194766,0
2007-11-29,15.97,16.39,15.88,16.09,173752,0
2007-11-30,16.3,16.74,15.52,15.54,279740,0
2007-12-03,15.49,16.14,15.12,15.16,213920,0
2007-12-04,15.01,15.26,14.53,15.11,168626,0
2007-12-05,15.37,15.4,14.87,15.19,110900,0
2007-12-06,15.07,15.57,14.88,15.57,197953,0
2007-12-07,15.56,15.79,15.18,15.79,158742,0
2007-12-10,15.81,15.94,15.37,15.51,130447,0
2007-12-11,15.61,15.7,15.02,15.22,210289,0
2007-12-12,15.6,15.6,14.38,14.69,145051,0
2007-12-13,14.53,14.82,14.33,14.59,92410,0
2007-12-14,14.46,14.55,13.7,13.89,188873,0
2007-12-17,13.86,13.86,13.51,13.6,84072,0
2007-12-18,13.81,13.91,13.14,13.9,161468,0
2007-12-19,13.85,14.03,13.13,13.73,206012,0
2007-12-20,13.9,14.22,13.5,14.2,208810,0
2007-12-21,14.39,14.55,13.99,14.09,404145,0
2007-12-24,14.2,14.6,14.02,14.53,101876,0
2007-12-26,14.42,14.9,14.42,14.59,124349,0
2007-12-27,14.5,14.71,13.6,13.64,124550,0
2007-12-28,13.84,13.84,13.05,13.34,188150,0
2007-12-31,13.3,13.75,13.27,13.4,199408,0
2008-01-02,13.35,13.46,13.06,13.44,206308,0
2008-01-03,13.48,13.48,12.96,13.2,177354,0
2008-01-04,13.05,13.46,12.83,13.23,217197,0
2008-01-07,13.27,13.4,12.8,13.36,182992,0
2008-01-08,13.4,13.4,12.79,13.16,234349,0
2008-01-09,13,13.19,12.26,12.51,267412,0
2008-01-10,12.3,13.13,12.25,12.84,210559,0
2008-01-11,12.7,13.18,12.17,12.19,133178,0
2008-01-14,12.28,12.81,12.19,12.64,57856,0
2008-01-15,12.44,12.59,12.16,12.37,72659,0
2008-01-16,12.31,13.1,12.28,12.55,189666,0
2008-01-17,12.54,12.8,12.28,12.32,156733,0
2008-01-18,12.32,12.6,11.82,12.34,177995,0
2008-01-22,11.87,12.61,11.86,12.12,138432,0
2008-01-23,11.81,12.35,11.63,12.29,209120,0
2008-01-24,12.27,12.3,11.83,11.99,153574,0
2008-01-25,12.16,12.23,11.76,11.93,110687,0
2008-01-28,11.88,12.8,11.61,12.75,211837,0
2008-01-29,12.85,13.35,12.69,13.28,211292,0
2008-01-30,13.21,13.51,12.9,12.96,216850,0
2008-01-31,12.77,13.84,12.75,13.59,192475,0
2008-02-01,13.58,14,13.32,13.62,124213,0
2008-02-04,13.6,13.99,13.57,13.84,196178,0
2008-02-05,13.53,13.73,12.8,12.86,238055,0
2008-02-06,10.84,11.33,10.26,10.26,2220340,0
2008-02-07,10.3,10.66,10.08,10.55,669818,0
2008-02-08,10.5,10.74,10.45,10.48,287017,0
2008-02-11,10.47,10.7,10.1,10.38,251967,0
2008-02-12,10.45,10.85,10.45,10.74,265397,0
2008-02-13,10.87,10.87,10.39,10.68,247387,0
2008-02-14,10.69,10.74,10.53,10.67,314042,0
2008-02-15,10.55,10.7,10.42,10.57,247773,0
2008-02-19,10.69,10.83,10.21,10.4,287773,0
2008-02-20,10.31,10.71,10.31,10.67,198666,0
2008-02-21,10.77,10.77,10.02,10.12,199956,0
2008-02-22,10.13,10.13,9.8,10.02,164657,0
2008-02-25,10.04,10.82,9.99,10.62,176379,0
2008-02-26,10.59,10.8,10.29,10.4,297907,0
2008-02-27,10.28,10.8,10.28,10.39,123768,0
2008-02-28,10.29,10.37,9.91,9.94,174564,0
2008-02-29,9.81,9.85,9.5,9.51,158688,0
2008-03-03,9.54,9.81,9.36,9.4,171725,0
2008-03-04,9.28,9.81,9.28,9.53,786091,0
2008-03-05,9.57,9.79,9.44,9.51,257250,0
2008-03-06,9.55,9.65,9.36,9.43,203603,0
2008-03-07,9.31,9.64,9.21,9.45,240483,0
2008-03-10,9.5,9.88,9.36,9.65,247541,0
2008-03-11,9.93,10.12,9.79,10.08,264122,0
2008-03-12,10.1,10.23,9.88,9.89,170804,0
2008-03-13,9.76,10.36,9.55,10.12,208225,0
2008-03-14,10.19,10.23,9.57,9.57,268068,0
2008-03-17,9.32,9.57,9.22,9.44,212885,0
2008-03-18,9.68,9.9,9.32,9.84,267219,0
2008-03-19,9.87,9.89,9.19,9.19,596053,0
2008-03-20,9.21,9.35,9,9.26,1272021,0
2008-03-24,9.3,9.89,8.95,9.87,991453,0
2008-03-25,9.85,10.25,9.65,10.2,445397,0
2008-03-26,10.08,10.26,9.9,10.06,357775,0
2008-03-27,10.1,10.36,9.95,10.05,263425,0
2008-03-28,10.02,10.16,9.58,9.75,205462,0
2008-03-31,9.8,10.3,9.55,10.09,234236,0
2008-04-01,10.35,10.35,9.98,10.04,237654,0
2008-04-02,10.12,10.36,10.1,10.29,261327,0
2008-04-03,10.21,10.5,10.15,10.39,179986,0
2008-04-04,10.28,10.49,10.09,10.29,232510,0
2008-04-07,10.34,10.48,10.23,10.35,327311,0
2008-04-08,10.24,10.67,10.24,10.41,229781,0
2008-04-09,10.46,10.7,9.92,9.98,310208,0
2008-04-10,10,10.3,9.95,10,274764,0
2008-04-11,9.9,9.9,9.32,9.34,237017,0
2008-04-14,9.26,9.63,9.23,9.44,225007,0
2008-04-15,9.48,9.53,9.24,9.29,174044,0
2008-04-16,9.4,9.48,9.23,9.27,249534,0
2008-04-17,9.22,9.49,9.12,9.2,228126,0
2008-04-18,9.2,9.52,9.14,9.31,434395,0
2008-04-21,9.24,9.51,9.19,9.36,114939,0
2008-04-22,9.3,9.32,8.75,8.88,206250,0
2008-04-23,8.93,9.15,8.77,8.84,165335,0
2008-04-24,8.87,9.17,8.8,8.97,132610,0
2008-04-25,9.04,9.13,8.9,9,206510,0
2008-04-28,9.01,9.24,8.89,9.03,186382,0
2008-04-29,9.05,9.06,8.02,8.11,573769,0
2008-04-30,9.39,10.05,9.29,9.43,654333,0
2008-05-01,9.41,9.63,9.04,9.45,262673,0
2008-05-02,9.61,9.88,9.5,9.7,208902,0
2008-05-05,9.61,9.86,9.54,9.74,262107,0
2008-05-06,9.63,10.05,9.63,9.99,334252,0
2008-05-07,10.02,10.22,9.85,9.93,200797,0
2008-05-08,9.99,10.14,9.82,9.91,169971,0
2008-05-09,9.82,10.01,9.82,9.99,189809,0
2008-05-12,10.03,10.27,9.94,10.21,192608,0
2008-05-13,10.25,10.36,10.09,10.3,185030,0
2008-05-14,10.31,10.67,10.18,10.44,148745,0
2008-05-15,10.35,10.5,10.13,10.49,207362,0
2008-05-16,10.55,10.59,10.13,10.43,177065,0
2008-05-19,10.4,10.56,10.3,10.4,139845,0
2008-05-20,10.39,10.58,10.29,10.43,97785,0
2008-05-21,10.42,10.5,10.08,10.19,96321,0
2008-05-22,10.2,10.44,10.15,10.19,106710,0
2008-05-23,10.16,10.25,9.82,9.88,101514,0
2008-05-27,9.87,10.12,9.82,10.02,760653,0
2008-05-28,10.08,10.17,10,10.13,61251,0
2008-05-29,10.08,10.23,9.88,10.11,80980,0
2008-05-30,10.11,10.27,9.83,10.03,162885,0
2008-06-02,10,10.03,9.48,9.7,105767,0
2008-06-03,9.72,9.81,9.46,9.6,90708,0
2008-06-04,9.58,10.05,9.5,9.84,115096,0
2008-06-05,9.87,10.24,9.79,10.24,91384,0
2008-06-06,10.15,10.3,9.86,9.87,104007,0
2008-06-09,9.88,9.97,9.5,9.88,259217,0
2008-06-10,9.74,10.03,9.74,9.86,137476,0
2008-06-11,9.82,10.02,9.68,9.68,139018,0
2008-06-12,9.76,10.23,9.76,9.87,92217,0
2008-06-13,9.99,10.15,9.81,10.01,57980,0
2008-06-16,9.98,10.2,9.82,10.15,61236,0
2008-06-17,10.17,10.31,10.13,10.21,94338,0
2008-06-18,10.18,10.25,10.03,10.12,33095,0
2008-06-19,10.11,10.3,10.07,10.3,49126,0
2008-06-20,10.22,10.35,9.55,9.76,235760,0
2008-06-23,9.8,9.92,9.5,9.55,63293,0
2008-06-24,9.54,9.74,9.12,9.14,89632,0
2008-06-25,9.15,9.62,9.15,9.54,104418,0
2008-06-26,9.41,9.41,8.99,9.06,67789,0
2008-06-27,9.05,9.4,8.9,9.36,565826,0
2008-06-30,9.35,9.5,9,9.06,195774,0
2008-07-01,8.95,9.28,8.76,9.13,117752,0
2008-07-02,9.14,9.16,8.53,8.56,113980,0
2008-07-03,8.59,9,8.49,8.75,59404,0
2008-07-07,8.82,9,8.47,8.52,75466,0
2008-07-08,8.55,9.36,8.55,9.32,169311,0
2008-07-09,9.3,9.3,8.99,9.12,107277,0
2008-07-10,9.07,9.45,9.07,9.3,82287,0
2008-07-11,9.2,9.58,9.01,9.4,108459,0
2008-07-14,9.5,9.58,9.01,9.26,113452,0
2008-07-15,9.14,9.28,8.71,8.74,227035,0
2008-07-16,8.79,9.02,8.5,8.95,89145,0
2008-07-17,9.01,9.22,8.77,8.86,87265,0
2008-07-18,8.85,8.9,8.36,8.49,93980,0
2008-07-21,8.54,8.76,8.31,8.72,37155,0
2008-07-22,8.66,9.98,8.66,9.42,255473,0
2008-07-23,9.37,9.83,9.3,9.75,69347,0
2008-07-24,9.76,9.84,9.48,9.76,85472,0
2008-07-25,9.85,10.14,9.55,9.68,155606,0
2008-07-28,9.69,9.82,9.57,9.76,109667,0
2008-07-29,9.84,10.48,9.78,10.46,221544,0
2008-07-30,12.14,12.69,11.51,11.7,440821,0
2008-07-31,11.52,11.98,11.3,11.58,204220,0
2008-08-01,11.7,12.06,11.7,11.89,251754,0
2008-08-04,11.84,11.95,11.37,11.48,156106,0
2008-08-05,11.61,11.92,11.41,11.82,124777,0
2008-08-06,11.83,11.87,11.38,11.84,97407,0
2008-08-07,11.74,11.88,11.42,11.49,96236,0
2008-08-08,11.48,12.16,11.36,12.14,156701,0
2008-08-11,12.13,12.45,11.78,12.19,102156,0
2008-08-12,12.06,12.06,11.87,11.99,108252,0
2008-08-13,12,12.07,11.77,11.94,91677,0
2008-08-14,11.86,12.04,11.76,11.89,103418,0
2008-08-15,11.93,11.95,10.98,11.17,207550,0
2008-08-18,11.22,11.48,11.15,11.37,111660,0
2008-08-19,11.23,11.37,11.1,11.23,83147,0
2008-08-20,11.28,11.28,10.94,11.11,97241,0
2008-08-21,11.01,11.39,11.01,11.15,57615,0
2008-08-22,11.23,11.57,11.08,11.54,84839,0
2008-08-25,11.47,11.55,11.06,11.1,59121,0
2008-08-26,11.1,11.44,10.78,11.04,102920,0
2008-08-27,11.03,11.26,10.92,11.21,78770,0
2008-08-28,11.33,11.36,11.02,11.34,91912,0
2008-08-29,11.29,11.42,11.02,11.07,69797,0
2008-09-02,11.3,11.39,10.77,10.88,91948,0
2008-09-03,10.88,11.23,10.81,10.97,65494,0
2008-09-04,10.88,11.03,10.69,10.73,108285,0
2008-09-05,10.69,10.69,10.4,10.48,93525,0
2008-09-08,10.84,10.84,10.2,10.45,108160,0
2008-09-09,10.46,10.88,10.07,10.08,119113,0
2008-09-10,10.28,10.54,10.19,10.42,115123,0
2008-09-11,10.27,10.3,10.03,10.1,73382,0
2008-09-12,10.03,10.14,9.83,10.14,72520,0
2008-09-15,9.79,10.24,9.22,9.22,115737,0
2008-09-16,9.22,9.63,8.81,9.04,186590,0
2008-09-17,8.92,9.22,8.31,8.32,116746,0
2008-09-18,8.58,8.99,8.09,8.55,290180,0
2008-09-19,9.06,9.82,8.96,9.78,474561,0
2008-09-22,9.77,9.84,7.72,9.15,245167,0
2008-09-23,9.15,9.72,8.84,9.06,71084,0
2008-09-24,9.08,9.48,9,9.13,95390,0
2008-09-25,9.17,9.25,8.95,8.97,82421,0
2008-09-26,8.8,9.09,8.77,9.08,75640,0
2008-09-29,8.88,9.06,8.2,8.3,79852,0
2008-09-30,8.42,8.8,8.27,8.6,371457,0
2008-10-01,8.5,8.67,8.22,8.55,71651,0
2008-10-02,8.47,8.76,8.14,8.54,156999,0
2008-10-03,8.67,8.94,7.55,7.6,187396,0
2008-10-06,7.49,7.51,6.26,6.85,283487,0
2008-10-07,6.96,7.4,6,6,260264,0
2008-10-08,5.9,6.45,5.82,5.87,250327,0
2008-10-09,6.01,6.39,5.49,5.49,588430,0
2008-10-10,5.27,5.41,4.52,5.41,342181,0
2008-10-13,5.73,6.25,5.14,6.25,283200,0
2008-10-14,6.44,6.55,6,6.26,226877,0
2008-10-15,6.2,6.41,5.86,5.93,210352,0
2008-10-16,6.01,6.73,5.88,6.72,508522,0
2008-10-17,6.52,7.23,6.23,6.61,244243,0
2008-10-20,6.72,7.26,6.39,7.26,152437,0
2008-10-21,7.12,7.84,6.98,7.01,188034,0
2008-10-22,6.99,7.24,6.32,6.42,153818,0
2008-10-23,6.53,7.03,6.01,6.33,150894,0
2008-10-24,5.73,5.83,5.5,5.5,156383,0
2008-10-27,5.4,5.84,4.99,5.07,178791,0
2008-10-28,5.3,5.76,4.78,5.76,154359,0
2008-10-29,5.7,5.8,5.22,5.51,156404,0
2008-10-30,5.69,5.69,5.15,5.4,201706,0
2008-10-31,5.34,6.64,5.2,6.37,480607,0
2008-11-03,6.37,7.55,6,7.53,205312,0
2008-11-04,7.67,7.89,7.13,7.28,191236,0
2008-11-05,7.19,7.39,6.91,7.12,216434,0
2008-11-06,7.06,7.35,6.94,6.98,191662,0
2008-11-07,7.07,7.98,6.77,7.76,287202,0
2008-11-10,7.96,7.96,7.56,7.64,243663,0
2008-11-11,7.58,7.71,7.41,7.46,118989,0
2008-11-12,7.3,7.46,6.55,6.61,98502,0
2008-11-13,6.6,7.9,6.09,7.89,189760,0
2008-11-14,7.7,7.74,7.09,7.26,108477,0
2008-11-17,6.65,6.88,6.06,6.26,159637,0
2008-11-18,6.3,6.46,5.7,6.18,126030,0
2008-11-19,6.13,6.13,5.47,5.49,171047,0
2008-11-20,5.5,5.62,4.65,4.7,142946,0
2008-11-21,4.82,5.2,4.01,4.71,204367,0
2008-11-24,4.81,5.21,4.68,4.88,233071,0
2008-11-25,4.96,5.08,4.44,4.95,76055,0
2008-11-26,4.78,5.65,4.19,5.64,106289,0
2008-11-28,5.52,6,5.22,6,33925,0
2008-12-01,5.78,5.78,4.28,4.34,135478,0
2008-12-02,4.47,5.07,4.38,5.07,169620,0
2008-12-03,4.91,6.32,4.76,5.99,221473,0
2008-12-04,5.9,6.33,5.27,5.47,176265,0
2008-12-05,5.35,5.75,5,5.72,139460,0
2008-12-08,5.96,6.08,5.43,5.58,191845,0
2008-12-09,5.48,6.18,5.47,5.9,123549,0
2008-12-10,5.96,6.21,5.67,6.13,100806,0
2008-12-11,6.04,6.34,5.68,5.91,290835,0
2008-12-12,5.73,6.02,5.46,5.97,123912,0
2008-12-15,6,6.1,5.61,6.04,171977,0
2008-12-16,6.14,6.22,5.76,6.08,136005,0
2008-12-17,5.97,6.14,5.8,6.07,103374,0
2008-12-18,6.03,6.22,5.66,5.84,81207,0
2008-12-19,5.4,5.79,4.81,5.01,391375,0
2008-12-22,5.04,5.04,4.61,4.8,112847,0
2008-12-23,4.85,4.96,4.72,4.74,70787,0
2008-12-24,4.76,4.81,4.68,4.73,54626,0
2008-12-26,4.76,4.85,4.51,4.75,68075,0
2008-12-29,4.75,4.92,4.49,4.57,73437,0
2008-12-30,4.62,5.06,4.62,5.06,123183,0
2008-12-31,5.04,5.53,5,5.53,146570,0
2009-01-02,5.56,5.78,5.19,5.75,105674,0
2009-01-05,5.74,5.74,5.31,5.46,120954,0
2009-01-06,5.51,6.19,5.5,6.11,82555,0
2009-01-07,6.01,6.06,5.5,5.76,69167,0
2009-01-08,5.73,6.3,5.54,6.2,86433,0
2009-01-09,6.18,6.18,5.63,5.67,93914,0
2009-01-12,5.67,5.79,5.52,5.61,930457,0
2009-01-13,5.59,5.91,5.5,5.84,55151,0
2009-01-14,5.71,5.88,5.36,5.46,135833,0
2009-01-15,5.46,5.75,5.03,5.74,207104,0
2009-01-16,5.76,6.02,5.57,5.77,167453,0
2009-01-20,5.68,5.68,4.57,4.58,153286,0
2009-01-21,4.62,5.17,4.3,4.99,167814,0
2009-01-22,4.85,5,4.53,4.76,99957,0
2009-01-23,4.57,4.72,4.32,4.39,81310,0
2009-01-26,4.41,4.83,4.34,4.56,43503,0
2009-01-27,4.59,4.91,4.59,4.85,70156,0
2009-01-28,4.95,5.23,4.95,5.23,57930,0
2009-01-29,5.13,5.26,4.87,4.89,108926,0
2009-01-30,4.94,5.08,4.65,4.73,94980,0
2009-02-02,4.62,5.19,4.62,5.09,120168,0
2009-02-03,5.16,5.35,4.89,5.26,78876,0
2009-02-04,6.41,7.25,6.02,7,341587,0
2009-02-05,6.91,7.34,6.7,7.17,242921,0
2009-02-06,7.1,7.63,7.1,7.45,135716,0
2009-02-09,7.39,8,7.33,7.82,171813,0
2009-02-10,7.72,7.85,7.41,7.43,157453,0
2009-02-11,7.46,7.69,7.04,7.24,163896,0
2009-02-12,7.1,7.94,7.03,7.88,221523,0
2009-02-13,7.87,7.87,7.38,7.5,177893,0
2009-02-17,6.6,7.1,6.58,6.96,311716,0
2009-02-18,7,7.17,6.79,7.06,224448,0
2009-02-19,7.15,7.35,6.95,7.08,228700,0
2009-02-20,6.94,6.97,6.48,6.64,237225,0
2009-02-23,6.7,6.7,6.26,6.27,115920,0
2009-02-24,6.33,6.79,6.17,6.71,112362,0
2009-02-25,6.67,6.67,6.11,6.15,181899,0
2009-02-26,6.23,6.72,6.23,6.31,90059,0
2009-02-27,6.18,6.43,6.09,6.1,70573,0
2009-03-02,6.08,6.15,5.39,5.42,130554,0
2009-03-03,5.57,5.64,5.09,5.1,99978,0
2009-03-04,5.25,5.32,5.03,5.23,120260,0
2009-03-05,5.07,5.3,4.73,4.77,82238,0
2009-03-06,4.86,4.86,4.53,4.72,98980,0
2009-03-09,4.66,5.24,4.5,4.5,74501,0
2009-03-10,4.65,4.95,4.55,4.95,116974,0
2009-03-11,4.99,5.17,4.66,4.69,81410,0
2009-03-12,4.64,5.4,4.46,5.36,142021,0
2009-03-13,5.38,5.61,5.31,5.52,83160,0
2009-03-16,5.03,6.03,5.03,5.78,130431,0
2009-03-17,5.76,6.59,5.63,6.59,146237,0
2009-03-18,5.89,7.21,5.89,6.95,182024,0
2009-03-19,7.06,7.16,6.48,6.7,121052,0
2009-03-20,6.79,6.79,6,6,184939,0
2009-03-23,5.83,6.46,5.57,6.38,219301,0
2009-03-24,5.99,6.23,5.59,5.62,167069,0
2009-03-25,5.6,5.98,5.52,5.98,723954,0
2009-03-26,5.99,6.95,5.82,6.9,192393,0
2009-03-27,6.74,7,6.11,6.12,169622,0
2009-03-30,5.99,6.15,5.64,6.11,167931,0
2009-03-31,6.2,6.42,5.96,6.06,104680,0
2009-04-01,5.92,6.41,5.76,6.25,194567,0
2009-04-02,6.47,6.69,6.26,6.46,175122,0
2009-04-03,6.46,6.51,6.24,6.45,120778,0
2009-04-06,6.31,6.45,6.06,6.34,125732,0
2009-04-07,6.23,6.42,5.95,5.95,133950,0
2009-04-08,6,6.36,5.93,6.25,80347,0
2009-04-09,6.47,7.34,6.43,7.28,163216,0
2009-04-13,7.09,7.24,6.95,7.19,102307,0
2009-04-14,7.02,7.21,6.85,7.11,233075,0
2009-04-15,7.04,7.24,7.03,7.22,120455,0
2009-04-16,7.3,7.59,7.23,7.53,157192,0
2009-04-17,7.56,7.56,7.17,7.47,194339,0
2009-04-20,7.17,7.17,6.63,6.63,106553,0
2009-04-21,6.61,7.5,6.51,7.2,131259,0
2009-04-22,7.02,7.5,6.99,7.3,130583,0
2009-04-23,7.29,7.4,6.91,6.98,126193,0
2009-04-24,7.06,7.29,6.93,7.17,117866,0
2009-04-27,7,7.16,6.71,6.73,139285,0
2009-04-28,6.66,7.4,6.55,7.24,175350,0
2009-04-29,7.5,7.5,6,7.4,203202,0
2009-04-30,7.41,7.73,7.1,7.17,194639,0
2009-05-01,7.22,8.66,7.18,8.47,306621,0
2009-05-04,8.5,9.04,8.37,9,214277,0
2009-05-05,8.88,9.12,8.68,9.07,216551,0
2009-05-06,9.15,9.21,8.89,8.96,168474,0
2009-05-07,9.1,9.1,8.21,8.39,146110,0
2009-05-08,8.6,8.95,8.39,8.91,138581,0
2009-05-11,8.63,8.73,8.26,8.54,80770,0
2009-05-12,8.59,8.64,7.97,8,138753,0
2009-05-13,7.88,8.02,7.5,7.54,137706,0
2009-05-14,7.69,8.85,7.56,8.73,186101,0
2009-05-15,8.57,8.6,7.5,7.85,240505,0
2009-05-18,7.98,8.76,7.93,8.74,166287,0
2009-05-19,8.62,8.95,8.33,8.87,148815,0
2009-05-20,8.93,9.1,8.32,8.33,131565,0
2009-05-21,8.23,8.57,8.03,8.34,149856,0
2009-05-22,8.4,8.95,8.25,8.31,85281,0
2009-05-26,8.21,9.06,8.21,9.02,163650,0
2009-05-27,8.9,9.17,8.72,8.93,111671,0
2009-05-28,9.01,9.06,8.44,8.66,78332,0
2009-05-29,8.68,8.85,8.41,8.66,119483,0
2009-06-01,8.92,9.1,8.66,8.98,140107,0
2009-06-02,8.89,9.09,8.89,8.98,65543,0
2009-06-03,8.84,8.94,8.66,8.83,161643,0
2009-06-04,8.94,9.05,8.55,8.86,85332,0
2009-06-05,8.96,9,8.73,8.78,120659,0
2009-06-08,8.63,9.05,8.63,8.84,53006,0
2009-06-09,8.87,9.28,8.87,9.01,84010,0
2009-06-10,9.1,9.2,8.57,8.86,91543,0
2009-06-11,8.92,9.28,8.9,8.92,77957,0
2009-06-12,8.84,9.13,8.74,9.09,35334,0
2009-06-15,8.96,8.96,8.26,8.54,88677,0
2009-06-16,8.69,8.85,8.15,8.26,113960,0
2009-06-17,8.29,9.25,8.1,9.03,258946,0
2009-06-18,8.93,9.35,8.93,9.23,69000,0
2009-06-19,9.38,9.45,8.98,9.22,160962,0
2009-06-22,9.15,9.15,8.52,8.53,105942,0
2009-06-23,8.65,8.65,8.37,8.45,99428,0
2009-06-24,8.58,8.92,8.27,8.45,122344,0
2009-06-25,8.33,8.7,8.26,8.67,78348,0
2009-06-26,8.64,8.91,8.41,8.74,831126,0
2009-06-29,8.72,9.16,8.23,8.95,128691,0
2009-06-30,8.99,9.12,8.51,9.04,118291,0
2009-07-01,9.09,9.49,8.84,9.11,224682,0
2009-07-02,8.87,8.87,8.37,8.56,88919,0
2009-07-06,8.5,8.5,8.12,8.45,139059,0
2009-07-07,8.5,8.68,7.75,7.83,117136,0
2009-07-08,7.66,8.01,7.5,7.84,131695,0
2009-07-09,7.9,8,7.67,7.8,62304,0
2009-07-10,7.75,7.88,7.54,7.71,67832,0
2009-07-13,7.73,7.91,7.43,7.9,116037,0
2009-07-14,7.92,8.13,7.85,8.01,62209,0
2009-07-15,8.16,8.79,8.11,8.71,155758,0
2009-07-16,8.61,9.36,8.51,9.29,115452,0
2009-07-17,9.31,9.31,8.8,8.94,87689,0
2009-07-20,8.99,9.2,8.78,9.07,69589,0
2009-07-21,9.14,9.14,8.83,9.05,56318,0
2009-07-22,8.99,9.33,8.86,9.31,88247,0
2009-07-23,9.26,9.71,8.96,9.39,125360,0
2009-07-24,9.29,9.45,9.06,9.44,63307,0
2009-07-27,9.34,9.34,9.05,9.13,85646,0
2009-07-28,9.02,9.17,8.86,9.16,75191,0
2009-07-29,7.9,8.18,7.52,7.67,247580,0
2009-07-30,7.79,8.17,7.51,7.96,285816,0
2009-07-31,7.87,8.23,7.78,7.92,208896,0
2009-08-03,8.05,8.07,7.54,7.67,169948,0
2009-08-04,7.59,8.1,7.59,8.05,102329,0
2009-08-05,8.03,8.03,7.5,7.56,93172,0
2009-08-06,7.63,7.8,7.16,7.19,121727,0
2009-08-07,7.36,7.64,7.18,7.57,105417,0
2009-08-10,7.49,7.64,7.44,7.56,59413,0
2009-08-11,7.49,7.62,7.41,7.48,92099,0
2009-08-12,7.48,7.87,7.48,7.69,78718,0
2009-08-13,7.76,8.07,7.49,7.79,51840,0
2009-08-14,7.78,7.8,7.44,7.55,100206,0
2009-08-17,7.21,7.28,7.03,7.08,135759,0
2009-08-18,7.12,7.4,7.12,7.31,74223,0
2009-08-19,7.16,7.4,7.16,7.39,58531,0
2009-08-20,7.36,7.6,7.17,7.45,75522,0
2009-08-21,7.62,7.96,7.52,7.86,132447,0
2009-08-24,7.89,7.93,7.29,7.36,56282,0
2009-08-25,7.41,7.69,7.28,7.57,57295,0
2009-08-26,7.54,7.83,7.48,7.75,61546,0
2009-08-27,7.72,7.91,7.58,7.7,95010,0
2009-08-28,7.78,7.89,7.5,7.65,89552,0
2009-08-31,7.57,7.59,7.21,7.3,123385,0
2009-09-01,7.23,7.61,7,7.04,129451,0
2009-09-02,7.01,7.27,6.8,7.04,64473,0
2009-09-03,7.06,7.66,7.01,7.64,120337,0
2009-09-04,7.64,7.76,7.37,7.76,71727,0
2009-09-08,7.84,8,7.47,7.88,184314,0
2009-09-09,7.85,7.99,7.6,7.84,42329,0
2009-09-10,7.65,7.87,7.57,7.87,36927,0
2009-09-11,7.89,8.04,7.72,8.03,101746,0
2009-09-14,7.97,8.21,7.78,8.12,51531,0
2009-09-15,7.99,8.17,7.95,8.1,40706,0
2009-09-16,8.11,8.2,7.87,8.14,37402,0
2009-09-17,8.13,8.64,8.01,8.45,55306,0
2009-09-18,8.49,8.61,8.13,8.13,353480,0
2009-09-21,8.02,8.65,8.02,8.5,48481,0
2009-09-22,8.57,8.85,8.11,8.59,154921,0
2009-09-23,8.59,8.9,8.21,8.59,86496,0
2009-09-24,8.62,8.72,8.29,8.36,50232,0
2009-09-25,8.35,8.64,8.01,8.1,33696,0
2009-09-28,8.14,8.74,7.99,8.55,57183,0
2009-09-29,8.57,8.57,8.18,8.38,34226,0
2009-09-30,8.74,8.92,8.61,8.69,158428,0
2009-10-01,8.66,8.7,8.18,8.18,94605,0
2009-10-02,8.09,8.44,8,8.15,74370,0
2009-10-05,8.18,8.46,7.87,8.15,68526,0
2009-10-06,8.2,8.2,7.91,8.15,46076,0
2009-10-07,8.08,8.28,8.08,8.17,44881,0
2009-10-08,8.24,8.42,7.97,7.99,87362,0
2009-10-09,8.01,8.13,7.75,8.1,95793,0
2009-10-12,8.15,8.19,7.92,7.95,62963,0
2009-10-13,7.9,7.91,7.57,7.86,60461,0
2009-10-14,8,8.21,7.82,8.18,68025,0
2009-10-15,8.11,8.18,7.89,8.03,50445,0
2009-10-16,7.97,8.16,7.75,7.84,67218,0
2009-10-19,7.91,8.13,7.87,7.92,27186,0
2009-10-20,8,8,7.6,7.85,46718,0
2009-10-21,7.82,8.07,7.51,7.57,57832,0
2009-10-22,7.61,7.95,7.5,7.89,40226,0
2009-10-23,7.91,7.99,7.8,7.82,66664,0
2009-10-26,7.83,7.95,7.74,7.76,84581,0
2009-10-27,7.88,7.94,7.54,7.72,85687,0
2009-10-28,8.09,8.85,7.92,7.97,163716,0
2009-10-29,8.18,8.71,8,8.62,121225,0
2009-10-30,8.51,8.8,8.34,8.51,147107,0
2009-11-02,8.57,8.61,8.26,8.45,161153,0
2009-11-03,8.32,8.6,8.32,8.6,76396,0
2009-11-04,8.65,8.82,8.34,8.68,149088,0
2009-11-05,8.78,8.86,8.6,8.86,83430,0
2009-11-06,8.7,8.93,8.49,8.7,56768,0
2009-11-09,8.8,8.89,8.46,8.87,48762,0
2009-11-10,8.84,9.05,8.55,9,123294,0
2009-11-11,9.02,9.37,9,9.37,113050,0
2009-11-12,9.37,9.44,9.24,9.29,217746,0
2009-11-13,9.31,9.41,9.12,9.25,49850,0
2009-11-16,9.34,9.61,9.31,9.61,84516,0
2009-11-17,9.57,9.95,9.32,9.87,173081,0
2009-11-18,9.88,10.03,9.68,9.99,154073,0
2009-11-19,9.89,9.89,9.19,9.52,168903,0
2009-11-20,9.45,9.78,9.41,9.57,144905,0
2009-11-23,9.78,10.09,9.53,10.05,144159,0
2009-11-24,10.05,10.05,9.72,9.94,33003,0
2009-11-25,9.96,10.1,9.64,9.65,53670,0
2009-11-27,9.22,9.6,9.05,9.43,58468,0
2009-11-30,9.39,9.4,9,9.33,72812,0
2009-12-01,9.44,9.61,9.28,9.3,38495,0
2009-12-02,9.33,9.66,9.3,9.41,41904,0
2009-12-03,9.49,9.5,9.05,9.11,52093,0
2009-12-04,9.37,9.9,9.37,9.79,53311,0
2009-12-07,9.79,10,9.76,9.98,30780,0
2009-12-08,9.99,10.1,9.9,10,109986,0
2009-12-09,10,10,9.6,9.97,18629,0
2009-12-10,10,10,9.41,9.53,46400,0
2009-12-11,9.57,9.74,9.12,9.54,34872,0
2009-12-14,9.59,9.59,9.16,9.42,85911,0
2009-12-15,9.41,9.82,9.27,9.35,116151,0
2009-12-16,9.48,9.77,9.17,9.24,88661,0
2009-12-17,9.12,9.37,9.08,9.13,83525,0
2009-12-18,9.25,9.62,9.12,9.49,308439,0
2009-12-21,9.54,9.96,9.53,9.7,79356,0
2009-12-22,9.74,9.84,9.58,9.68,73025,0
2009-12-23,9.75,9.95,9.57,9.88,49360,0
2009-12-24,9.92,9.96,9.74,9.93,24747,0
2009-12-28,9.96,9.98,9.59,9.98,45345,0
2009-12-29,9.99,10,9.7,9.85,43312,0
2009-12-30,9.8,9.85,9.48,9.84,47618,0
2009-12-31,9.85,9.95,9.5,9.55,108773,0
2010-01-04,9.76,10.11,9.69,10.07,69273,0
2010-01-05,10,10.18,9.85,9.92,69156,0
2010-01-06,9.87,10.14,9.33,9.6,103111,0
2010-01-07,9.62,9.67,9.3,9.5,60048,0
2010-01-08,9.45,9.49,9.25,9.31,113077,0
2010-01-11,9.42,9.47,9.07,9.29,56947,0
2010-01-12,9.21,9.28,9.02,9.16,62310,0
2010-01-13,9.19,9.38,9.02,9.3,54427,0
2010-01-14,9.27,9.43,9.08,9.29,105838,0
2010-01-15,9.37,9.42,8.71,9.02,148523,0
2010-01-19,9.02,9.51,9.02,9.39,73588,0
2010-01-20,9.26,9.27,8.6,8.79,128481,0
2010-01-21,8.79,8.92,8.39,8.42,102145,0
2010-01-22,8.38,8.5,8,8.02,112857,0
2010-01-25,8.15,8.56,8.15,8.31,115045,0
2010-01-26,8.25,8.38,7.68,7.8,285556,0
2010-01-27,7.71,8.11,7.71,8.05,94073,0
2010-01-28,8.08,8.08,7.53,7.56,499994,0
2010-01-29,7.59,7.7,7.46,7.51,237606,0
2010-02-01,7.55,7.78,7.5,7.6,78964,0
2010-02-02,7.62,7.74,7.51,7.52,139215,0
2010-02-03,7.51,7.59,7.13,7.23,217129,0
2010-02-04,8.53,8.53,7.51,7.57,205068,0
2010-02-05,7.57,7.78,7.37,7.75,114670,0
2010-02-08,7.72,7.78,7.49,7.58,62560,0
2010-02-09,7.73,7.95,7.42,7.94,73754,0
2010-02-10,7.87,8.2,7.58,8.18,114109,0
2010-02-11,8.11,8.33,7.89,8.3,82096,0
2010-02-12,8.19,8.45,8.14,8.4,128964,0
2010-02-16,8.42,8.56,8.24,8.54,55396,0
2010-02-17,8.6,8.61,8.41,8.51,66362,0
2010-02-18,8.47,8.47,8.04,8.26,81607,0
2010-02-19,8.2,8.44,8,8.3,104810,0
2010-02-22,8.3,8.31,8.19,8.27,32526,0
2010-02-23,8.27,8.5,8.21,8.37,66551,0
2010-02-24,8.43,8.72,8.2,8.57,67388,0
2010-02-25,8.42,8.63,8.34,8.52,85983,0
2010-02-26,8.51,8.53,8.22,8.23,61491,0
2010-03-01,8.28,8.75,8.24,8.7,86167,0
2010-03-02,8.7,8.95,8.56,8.81,35256,0
2010-03-03,8.85,8.93,8.45,8.86,59574,0
2010-03-04,8.9,8.9,8.26,8.59,78154,0
2010-03-05,8.64,9,8.57,8.96,57115,0
2010-03-08,8.93,8.96,8.73,8.8,40239,0
2010-03-09,8.73,9.13,8.73,8.92,23541,0
2010-03-10,8.89,9.09,8.79,8.83,25409,0
2010-03-11,8.74,8.91,8.73,8.83,23343,0
2010-03-12,8.86,8.91,8.62,8.9,54803,0
2010-03-15,8.89,9.01,8.43,8.78,67279,0
2010-03-16,8.8,8.92,8.6,8.92,74059,0
2010-03-17,8.93,9.1,8.76,9.04,52476,0
2010-03-18,8.99,9.06,8.76,8.93,64208,0
2010-03-19,9,9.1,8.79,9.08,118483,0
2010-03-22,9,9.35,8.89,9.32,90411,0
2010-03-23,9.24,9.4,8.88,9.24,73683,0
2010-03-24,9.21,9.28,8.96,8.99,44369,0
2010-03-25,9.09,9.43,8.92,9.01,64225,0
2010-03-26,9,9.26,8.88,9.02,56386,0
2010-03-29,9.04,9.04,8.79,8.95,50571,0
2010-03-30,9,9.19,8.84,9.03,34050,0
2010-03-31,9,9.21,8.8,8.96,46402,0
2010-04-01,9.01,9.27,8.92,9.13,43456,0
2010-04-05,9.13,9.48,8.88,9.4,42630,0
2010-04-06,9.3,9.68,9.09,9.39,52503,0
2010-04-07,9.35,9.44,9.14,9.39,63966,0
2010-04-08,9.33,9.49,9.11,9.21,49561,0
2010-04-09,9.19,9.41,8.95,9.28,71936,0
2010-04-12,9.3,9.33,8.94,9.29,65475,0
2010-04-13,9.29,9.35,9.16,9.2,35026,0
2010-04-14,9.24,9.35,9.22,9.35,33622,0
2010-04-15,9.36,9.44,9.18,9.43,62288,0
2010-04-16,9.42,9.46,9.23,9.33,77417,0
2010-04-19,9.25,9.42,9.05,9.17,81202,0
2010-04-20,9.2,9.36,9.1,9.34,54774,0
2010-04-21,9.36,9.49,9.3,9.49,83996,0
2010-04-22,9.4,9.99,9.4,9.97,117715,0
2010-04-23,9.96,10.05,9.79,10.04,74052,0
2010-04-26,10,10.31,9.97,10.09,54460,0
2010-04-27,10.06,10.34,10.06,10.25,114796,0
2010-04-28,10.35,11,10.23,10.4,225232,0
2010-04-29,10.45,10.67,10.43,10.55,144200,0
2010-04-30,10.52,10.53,9.79,9.79,267772,0
2010-05-03,9.86,10.24,9.86,10.22,138674,0
2010-05-04,10.04,10.04,9.74,9.79,74471,0
2010-05-05,9.71,10.01,9.6,9.65,81030,0
2010-05-06,9.61,10.5,9.16,9.41,104781,0
2010-05-07,9.38,9.65,8.85,9.03,144334,0
2010-05-10,9.64,10,9.24,9.83,97348,0
2010-05-11,9.76,10.11,9.66,9.97,136558,0
2010-05-12,10.01,10.35,9.85,10.24,78659,0
2010-05-13,10.2,10.36,10.05,10.23,77515,0
2010-05-14,10.13,10.13,9.76,10.04,70867,0
2010-05-17,10.08,10.31,9.61,10.07,99642,0
2010-05-18,10.28,10.45,10.05,10.12,92315,0
2010-05-19,10.11,10.32,9.74,9.91,102572,0
2010-05-20,9.59,9.99,9.53,9.55,153414,0
2010-05-21,9.33,9.82,9.3,9.54,111896,0
2010-05-24,9.54,9.56,9.17,9.19,58211,0
2010-05-25,8.94,9.31,8.9,9.26,78584,0
2010-05-26,9.32,9.6,9.16,9.25,128648,0
2010-05-27,9.48,9.58,9.12,9.56,103889,0
2010-05-28,9.5,9.59,9.3,9.38,86069,0
2010-06-01,9.31,9.6,9.14,9.15,91799,0
2010-06-02,9.17,9.43,8.76,9.36,88749,0
2010-06-03,9.32,9.75,9.3,9.72,99745,0
2010-06-04,9.4,9.63,9.05,9.12,113931,0
2010-06-07,9.12,9.28,8.47,8.55,200291,0
2010-06-08,8.6,8.67,8.22,8.58,137661,0
2010-06-09,8.71,8.8,8.3,8.36,108802,0
2010-06-10,8.57,8.79,8.25,8.77,96884,0
2010-06-11,8.66,8.97,8.58,8.96,58165,0
2010-06-14,9.04,9.33,8.95,8.97,85485,0
2010-06-15,9.12,9.3,8.89,9.28,64188,0
2010-06-16,9.16,9.27,9.06,9.12,49884,0
2010-06-17,9.21,9.24,8.98,9.15,27054,0
2010-06-18,9.22,9.28,8.85,9.26,119622,0
2010-06-21,9.45,9.45,8.99,9.1,64003,0
2010-06-22,9.17,9.23,8.95,8.97,33776,0
2010-06-23,8.94,9.25,8.89,9.16,46834,0
2010-06-24,9.07,9.26,8.99,9.07,32063,0
2010-06-25,9.15,9.96,8.92,9.88,621933,0
2010-06-28,9.74,10.18,9.59,9.95,97417,0
2010-06-29,9.71,9.71,9.4,9.65,86500,0
2010-06-30,9.64,9.78,9.48,9.52,90028,0
2010-07-01,9.54,9.7,9.46,9.58,79631,0
2010-07-02,9.64,9.68,9.38,9.51,40706,0
2010-07-06,9.68,9.77,9.44,9.58,75799,0
2010-07-07,9.65,9.9,9.56,9.75,74802,0
2010-07-08,9.88,10.1,9.78,10.1,90220,0
2010-07-09,10.1,10.27,10.07,10.26,60707,0
2010-07-12,10.23,10.35,9.98,10.08,53062,0
2010-07-13,10.25,10.45,10.11,10.41,85461,0
2010-07-14,10.33,10.53,10.33,10.48,61979,0
2010-07-15,10.42,10.59,10.29,10.33,57907,0
2010-07-16,10.21,10.28,9.72,9.75,116532,0
2010-07-19,9.82,10.04,9.51,9.99,85608,0
2010-07-20,9.81,10.03,9.58,10.01,53053,0
2010-07-21,10.1,10.16,9.63,9.65,46532,0
2010-07-22,9.85,10.31,9.85,10.3,79474,0
2010-07-23,10.19,10.49,10.11,10.48,60674,0
2010-07-26,10.49,10.89,10.39,10.88,87876,0
2010-07-27,10.95,10.95,10.59,10.78,273505,0
2010-07-28,9.51,10.11,9.45,9.89,264022,0
2010-07-29,9.99,10.02,9.5,9.64,82348,0
2010-07-30,9.44,9.92,9.35,9.87,137446,0
2010-08-02,10.04,10.04,9.5,9.56,68712,0
2010-08-03,9.5,9.58,9.22,9.22,71194,0
2010-08-04,9.26,9.28,9.14,9.23,89314,0
2010-08-05,9.11,9.22,8.62,9.15,62364,0
2010-08-06,8.99,9.19,8.85,9.17,68593,0
2010-08-09,9.21,9.32,9,9.22,65263,0
2010-08-10,9.07,9.1,8.89,8.89,109365,0
2010-08-11,8.66,8.87,8.66,8.76,131557,0
2010-08-12,8.55,8.82,8.55,8.68,169547,0
2010-08-13,8.62,8.81,8.61,8.61,90733,0
2010-08-16,8.54,8.8,8.51,8.67,58919,0
2010-08-17,8.77,8.77,8.57,8.73,47703,0
2010-08-18,8.71,8.89,8.65,8.78,56850,0
2010-08-19,8.72,8.85,8.47,8.57,70465,0
2010-08-20,8.55,8.95,8.55,8.91,124132,0
2010-08-23,8.99,8.99,8.63,8.8,67046,0
2010-08-24,8.66,8.87,8.55,8.55,73868,0
2010-08-25,8.5,8.8,8.49,8.78,76545,0
2010-08-26,8.81,8.92,8.75,8.76,61177,0
2010-08-27,8.91,9.04,8.85,9.04,79791,0
2010-08-30,8.97,9.23,8.95,9.03,72180,0
2010-08-31,8.99,9.12,8.8,9.06,91210,0
2010-09-01,9.22,9.43,9.09,9.35,91137,0
2010-09-02,9.41,9.43,9.24,9.39,41756,0
2010-09-03,9.51,9.56,9.32,9.54,47807,0
2010-09-07,9.52,9.52,9.27,9.29,36098,0
2010-09-08,9.33,9.57,9.33,9.42,19624,0
2010-09-09,9.56,9.56,9.36,9.45,43708,0
2010-09-10,9.46,9.48,9.15,9.32,60729,0
2010-09-13,9.46,9.58,9.21,9.43,92218,0
2010-09-14,9.39,9.45,9.23,9.26,33950,0
2010-09-15,9.21,9.42,9.21,9.35,44728,0
2010-09-16,9.3,9.38,9.21,9.29,43262,0
2010-09-17,9.42,9.45,9.1,9.29,97013,0
2010-09-20,9.29,9.64,9.22,9.63,71498,0
2010-09-21,9.52,9.69,9.45,9.54,46177,0
2010-09-22,9.46,9.58,9.42,9.56,28891,0
2010-09-23,9.45,9.68,9.4,9.44,57876,0
2010-09-24,9.62,9.69,9.37,9.57,55987,0
2010-09-27,9.54,9.56,9.37,9.5,39854,0
2010-09-28,9.5,9.54,9.11,9.46,111371,0
2010-09-29,9.41,9.5,9.32,9.5,42950,0
2010-09-30,9.55,9.57,9.33,9.42,68828,0
2010-10-01,9.45,9.45,9.19,9.31,41969,0
2010-10-04,9.25,9.4,9.11,9.23,41680,0
2010-10-05,9.36,9.5,9.23,9.45,82280,0
2010-10-06,9.33,9.42,9.25,9.4,55055,0
2010-10-07,9.5,9.5,9.22,9.28,33620,0
2010-10-08,9.27,9.5,9.09,9.45,33807,0
2010-10-11,9.43,9.65,9.38,9.41,33388,0
2010-10-12,9.35,9.78,9.35,9.74,51615,0
2010-10-13,9.77,10.43,9.67,10.3,430061,0
2010-10-14,10.27,10.45,10.17,10.25,57339,0
2010-10-15,10.4,10.4,9.98,9.98,109227,0
2010-10-18,9.98,10.14,9.95,10,50817,0
2010-10-19,9.84,10.21,9.66,9.89,70532,0
2010-10-20,9.98,10.05,9.82,9.84,42014,0
2010-10-21,9.92,10.06,9.62,9.87,58514,0
2010-10-22,9.9,10.06,9.88,9.98,31183,0
2010-10-25,10.02,10.03,9.77,10,39831,0
2010-10-26,9.91,9.99,9.71,9.91,65682,0
2010-10-27,9.54,10.06,9.53,9.73,113958,0
2010-10-28,9.85,10.05,9.67,9.95,83249,0
2010-10-29,9.9,9.9,9.76,9.77,36146,0
2010-11-01,9.68,9.87,9.57,9.85,65752,0
2010-11-02,9.93,10.02,9.8,10.02,195081,0
2010-11-03,10,10.04,9.85,10,43586,0
2010-11-04,10.05,10.09,9.3,10.02,160381,0
2010-11-05,9.98,10.07,9.83,10.01,39635,0
2010-11-08,9.94,10.13,9.79,10.1,43123,0
2010-11-09,9.87,10,9.77,9.9,77529,0
2010-11-10,9.92,10.01,9.82,9.93,90609,0
2010-11-11,9.8,9.99,9.65,9.69,74974,0
2010-11-12,9.6,9.64,9.33,9.35,88271,0
2010-11-15,9.42,9.42,9.21,9.22,59492,0
2010-11-16,9.18,9.26,9.1,9.25,99622,0
2010-11-17,9.29,9.33,9.18,9.23,91229,0
2010-11-18,9.31,9.57,9.12,9.13,114616,0
2010-11-19,9.14,9.17,9.04,9.09,83931,0
2010-11-22,9.05,9.17,8.94,9.13,90226,0
2010-11-23,9.03,9.18,8.46,9.15,63951,0
2010-11-24,9.2,9.29,9.04,9.17,174219,0
2010-11-26,9.95,9.95,8.97,8.97,22516,0
2010-11-29,8.94,9.17,8.83,9.04,92118,0
2010-11-30,8.96,9.13,8.87,9.03,88914,0
2010-12-01,9.14,9.17,8.98,9.04,81693,0
2010-12-02,9.03,9.05,8.95,9,44345,0
2010-12-03,8.93,9.13,8.93,9.09,64712,0
2010-12-06,9.04,9.04,8.92,8.98,54709,0
2010-12-07,9.06,9.13,8.92,9.03,118581,0
2010-12-08,9.07,9.1,8.87,9.01,48123,0
2010-12-09,9.1,9.1,8.91,9,69297,0
2010-12-10,9.04,9.17,8.9,9.17,134399,0
2010-12-13,9.16,9.2,8.99,9.12,102836,0
2010-12-14,9.17,9.32,8.98,9.28,229276,0
2010-12-15,9.3,9.43,9.26,9.36,66456,0
2010-12-16,9.34,9.5,9.27,9.48,86868,0
2010-12-17,8.78,9.08,8.72,8.97,351015,0
2010-12-20,8.97,9.18,8.9,9.11,78466,0
2010-12-21,9.13,9.2,8.97,9.03,87701,0
2010-12-22,9.06,9.19,8.99,9.11,56810,0
2010-12-23,9.14,9.14,8.97,9.04,39081,0
2010-12-27,9.04,9.16,8.99,9.13,31206,0
2010-12-28,9.13,9.13,8.92,9.06,35100,0
2010-12-29,9.09,9.1,8.93,9.03,24062,0
2010-12-30,9.01,9.1,8.9,8.92,57945,0
2010-12-31,8.91,8.93,8.85,8.9,46727,0
2011-01-03,8.94,9.22,8.89,9.16,90043,0
2011-01-04,9.15,9.15,8.91,8.94,71125,0
2011-01-05,8.93,9.02,8.9,9,219389,0
2011-01-06,8.92,8.99,8.75,8.8,49641,0
2011-01-07,8.79,8.95,8.7,8.95,47973,0
2011-01-10,8.92,8.94,8.81,8.89,41727,0
2011-01-11,8.91,8.96,8.79,8.94,23971,0
2011-01-12,9,9,8.84,9,24597,0
2011-01-13,9,9,8.77,8.86,38491,0
2011-01-14,8.88,9.07,8.71,9.03,62326,0
2011-01-18,9.1,9.1,8.79,8.93,52030,0
2011-01-19,8.87,8.92,8.63,8.64,60021,0
2011-01-20,8.6,8.71,8.49,8.56,58283,0
2011-01-21,8.61,8.63,8.37,8.37,41711,0
2011-01-24,8.41,8.77,8.35,8.75,104428,0
2011-01-25,8.7,8.7,8.01,8.48,32322,0
2011-01-26,8.48,8.68,8.43,8.67,56416,0
2011-01-27,8.66,8.75,8.53,8.68,46370,0
2011-01-28,8.65,8.7,8.45,8.47,60959,0
2011-01-31,8.48,8.5,8.24,8.46,263824,0
2011-02-01,8.39,9,8.25,8.94,176796,0
2011-02-02,8.88,8.88,8.42,8.46,121355,0
2011-02-03,8.44,8.61,8.42,8.52,58975,0
2011-02-04,8.59,8.59,8.41,8.42,30765,0
2011-02-07,8.42,8.72,8.42,8.69,41869,0
2011-02-08,8.65,8.65,8.52,8.63,26902,0
2011-02-09,8.6,8.73,8.56,8.58,22541,0
2011-02-10,8.55,8.7,8.5,8.5,28393,0
2011-02-11,8.47,8.72,8.46,8.68,17755,0
2011-02-14,8.65,8.73,8.65,8.7,22048,0
2011-02-15,8.64,8.65,8.51,8.51,77799,0
2011-02-16,8.52,8.67,8.52,8.61,32537,0
2011-02-18,8.63,8.63,8.41,8.44,49906,0
2011-02-22,8.29,8.57,8.23,8.32,75372,0
2011-02-23,8.3,8.42,8.18,8.19,50940,0
2011-02-24,8.23,8.23,8.02,8.2,73190,0
2011-02-25,8.21,8.38,8.16,8.37,58087,0
2011-02-28,8.34,8.45,8.24,8.33,43725,0
2011-03-01,8.37,8.57,8.32,8.53,60555,0
2011-03-02,8.5,8.55,8.28,8.31,30634,0
2011-03-03,8.37,8.6,8.34,8.56,82696,0
2011-03-04,8.6,8.72,8.6,8.72,44820,0
2011-03-07,8.72,8.75,8.56,8.61,42665,0
2011-03-08,8.6,8.76,8.55,8.7,47979,0
2011-03-09,8.58,8.72,8.5,8.57,37061,0
2011-03-10,8.5,8.6,8.49,8.5,86368,0
2011-03-11,8.5,8.56,8.44,8.5,88345,0
2011-03-14,8.47,8.63,8.47,8.54,37325,0
2011-03-15,8.39,8.46,8.23,8.32,49399,0
2011-03-16,8.28,8.28,8.04,8.11,88606,0
2011-03-17,8.27,8.27,8.04,8.11,40451,0
2011-03-18,8.16,8.23,8.05,8.11,113754,0
2011-03-21,8.22,8.58,8.18,8.52,45419,0
2011-03-22,8.52,8.52,8.44,8.5,24958,0
2011-03-23,8.48,8.6,8.42,8.45,21748,0
2011-03-24,8.43,8.5,8.36,8.43,21784,0
2011-03-25,8.47,8.62,8.27,8.28,43537,0
2011-03-28,8.33,8.5,8.31,8.39,33868,0
2011-03-29,8.25,8.59,8.25,8.46,29246,0
2011-03-30,8.36,8.47,8.22,8.45,51006,0
2011-03-31,8.43,8.66,8.34,8.66,62425,0
2011-04-01,8.62,8.69,8.55,8.68,29949,0
2011-04-04,8.65,8.81,8.55,8.76,39520,0
2011-04-05,8.76,9,8.69,8.92,67699,0
2011-04-06,8.93,9.07,8.79,9.05,83406,0
2011-04-07,8.98,9.07,8.86,8.86,69309,0
2011-04-08,8.94,9.03,8.71,8.72,56273,0
2011-04-11,8.62,8.8,8.62,8.79,25360,0
2011-04-12,8.78,8.84,8.51,8.6,51117,0
2011-04-13,8.66,8.83,8.49,8.49,27400,0
2011-04-14,8.43,8.73,8.35,8.67,24904,0
2011-04-15,8.62,8.74,8.62,8.7,45894,0
2011-04-18,8.55,8.61,8.45,8.58,37817,0
2011-04-19,8.64,8.75,8.28,8.3,53953,0
2011-04-20,8.46,8.75,8.43,8.45,42407,0
2011-04-21,8.48,8.54,8.2,8.41,72124,0
2011-04-25,8.35,8.51,8.35,8.49,27808,0
2011-04-26,8.54,8.67,8.45,8.51,38327,0
2011-04-27,8.51,8.71,8.51,8.71,28156,0
2011-04-28,8.66,8.71,8.55,8.59,42467,0
2011-04-29,8.62,8.94,8.62,8.81,74121,0
2011-05-02,8.77,8.81,8.69,8.69,51790,0
2011-05-03,8.7,8.77,8.67,8.7,57032,0
2011-05-04,9.38,9.38,8.93,8.93,216776,0
2011-05-05,8.84,9.05,8.73,8.81,53953,0
2011-05-06,8.99,9.01,8.65,8.73,53438,0
2011-05-09,8.74,9.04,8.7,9.01,56060,0
2011-05-10,9,9.1,9,9.1,57479,0
2011-05-11,9.06,9.1,9.01,9.06,49193,0
2011-05-12,9.06,9.1,8.93,8.99,90651,0
2011-05-13,8.97,8.97,8.6,8.62,30741,0
2011-05-16,8.66,8.74,8.5,8.51,55876,0
2011-05-17,8.65,8.65,8.24,8.25,55773,0
2011-05-18,8.34,8.58,8.25,8.37,43551,0
2011-05-19,8.43,8.43,8.24,8.26,75449,0
2011-05-20,8.23,8.38,8.18,8.25,67701,0
2011-05-23,8.14,8.27,8.14,8.24,46070,0
2011-05-24,8.27,8.28,8.18,8.2,52586,0
2011-05-25,8.18,8.41,8.18,8.36,24978,0
2011-05-26,8.31,8.52,8.31,8.39,48190,0
2011-05-27,8.41,8.57,8.35,8.48,25128,0
2011-05-31,8.56,8.64,8.43,8.63,85421,0
2011-06-01,8.59,8.65,8.21,8.24,47835,0
2011-06-02,8.23,8.42,8.19,8.27,33104,0
2011-06-03,8.11,8.41,8.11,8.14,70177,0
2011-06-06,8.13,8.15,8.02,8.03,62262,0
2011-06-07,8.08,8.21,8.03,8.1,33468,0
2011-06-08,8.05,8.37,7.98,8.11,90120,0
2011-06-09,8.13,8.18,7.94,8.1,32537,0
2011-06-10,8.04,8.15,7.91,7.95,36919,0
2011-06-13,7.97,8,7.65,7.66,75192,0
2011-06-14,7.7,7.77,7.45,7.51,66284,0
2011-06-15,7.4,7.55,7.16,7.18,91859,0
2011-06-16,7.19,7.43,7.16,7.26,87565,0
2011-06-17,7.28,7.39,7.18,7.28,185592,0
2011-06-20,7.24,7.35,7.05,7.18,98038,0
2011-06-21,7.23,7.5,7.16,7.46,69595,0
2011-06-22,7.4,7.5,7.23,7.31,80156,0
2011-06-23,7.2,7.49,7.11,7.4,65027,0
2011-06-24,7.2,7.36,7.11,7.25,1067007,0
2011-06-27,7.35,7.6,7.27,7.35,110283,0
2011-06-28,7.39,7.4,7.24,7.4,73034,0
2011-06-29,7.4,7.42,7.23,7.26,34171,0
2011-06-30,7.31,7.41,7.2,7.29,53811,0
2011-07-01,7.32,7.47,7.19,7.45,63066,0
2011-07-05,7.49,7.69,7.44,7.5,62234,0
2011-07-06,7.51,7.52,7.38,7.46,85604,0
2011-07-07,7.6,8.11,7.5,8.08,108742,0
2011-07-08,7.96,8.42,7.12,8.39,96067,0
2011-07-11,8.5,8.5,7.9,8.08,132041,0
2011-07-12,8.2,8.25,7.98,8.07,84958,0
2011-07-13,8.09,8.16,8.02,8.07,63899,0
2011-07-14,8.04,8.08,7.96,7.98,133941,0
2011-07-15,8,8.07,7.87,7.96,65456,0
2011-07-18,7.95,8.08,7.89,8.03,34022,0
2011-07-19,8.08,8.11,7.94,8.04,267222,0
2011-07-20,8.08,8.19,8.03,8.04,240163,0
2011-07-21,8.05,8.18,7.98,8.02,149179,0
2011-07-22,8.02,8.14,7.96,8.05,101255,0
2011-07-25,7.98,8.04,7.89,7.92,78416,0
2011-07-26,7.9,7.95,7.71,7.72,53700,0
2011-07-27,7.7,7.73,7.41,7.48,99594,0
2011-07-28,7.49,7.49,7.09,7.16,144463,0
2011-07-29,8.73,8.86,7.92,7.94,880259,0
2011-08-01,8.08,8.13,7.7,8.02,205697,0
2011-08-02,8.33,8.5,7.78,7.79,302568,0
2011-08-03,7.93,8.28,7.75,8.25,322332,0
2011-08-04,7.96,8.21,7.82,7.83,155223,0
2011-08-05,7.9,8.14,7.59,7.99,133586,0
2011-08-08,7.79,8.03,7.34,7.34,184097,0
2011-08-09,7.51,8,7.23,7.95,171430,0
2011-08-10,7.75,8,7.56,7.62,154903,0
2011-08-11,7.62,8,7.62,7.76,506242,0
2011-08-12,7.85,8,7.5,7.96,70314,0
2011-08-15,8.01,8.17,7.81,7.86,80312,0
2011-08-16,7.75,7.88,7.51,7.65,77000,0
2011-08-17,7.66,7.75,7.55,7.67,23514,0
2011-08-18,7.42,7.58,7.4,7.54,172578,0
2011-08-19,7.38,7.63,7.32,7.38,91224,0
2011-08-22,7.58,7.6,7.25,7.33,155805,0
2011-08-23,7.36,7.7,7.28,7.68,164573,0
2011-08-24,7.63,7.75,7.45,7.71,47171,0
2011-08-25,7.64,7.76,7.33,7.37,65845,0
2011-08-26,7.3,7.67,7.3,7.58,69518,0
2011-08-29,7.2,7.86,7.2,7.83,57692,0
2011-08-30,7.75,7.92,7.5,7.8,71525,0
2011-08-31,7.8,7.92,7.48,7.54,91394,0
2011-09-01,7.59,7.63,7.41,7.5,117985,0
2011-09-02,7.33,7.54,7.11,7.13,117461,0
2011-09-06,6.99,7.03,6.45,6.64,207213,0
2011-09-07,6.76,7.08,6.74,6.96,174937,0
2011-09-08,6.8,7.03,6.62,6.63,87020,0
2011-09-09,6.58,6.71,6.22,6.24,133213,0
2011-09-12,6.28,6.37,6.11,6.27,65680,0
2011-09-13,6.33,6.49,6.04,6.16,72476,0
2011-09-14,6.22,6.49,6.14,6.46,72176,0
2011-09-15,6.51,6.51,6.32,6.43,72049,0
2011-09-16,6.51,6.74,6.45,6.68,579784,0
2011-09-19,6.66,6.7,6.47,6.64,90319,0
2011-09-20,6.67,6.73,6.44,6.49,106106,0
2011-09-21,6.49,6.9,6.19,6.22,101313,0
2011-09-22,5.93,6.15,5.93,6.08,119624,0
2011-09-23,6.08,6.31,6.07,6.25,65529,0
2011-09-26,6.3,6.38,6.02,6.26,76688,0
2011-09-27,6.35,6.59,6.13,6.26,129305,0
2011-09-28,6.27,6.3,6.01,6.02,115728,0
2011-09-29,6.17,6.21,5.81,5.99,85397,0
2011-09-30,5.89,6.3,5.79,6.12,118993,0
2011-10-03,6.08,6.14,5.67,5.67,163737,0
2011-10-04,5.53,6.42,5.53,6.4,180461,0
2011-10-05,6.35,6.48,5.88,6.18,143051,0
2011-10-06,6.32,6.54,6.03,6.35,94057,0
2011-10-07,6.34,6.46,6.02,6.07,80870,0
2011-10-10,6.19,6.3,6,6.29,82434,0
2011-10-11,6.24,6.63,6.23,6.5,101314,0
2011-10-12,6.54,6.78,6.42,6.74,129025,0
2011-10-13,6.6,6.73,6.58,6.69,50288,0
2011-10-14,6.82,6.91,6.65,6.86,111595,0
2011-10-17,6.78,6.8,6.4,6.45,73055,0
2011-10-18,6.46,6.68,6.28,6.63,90354,0
2011-10-19,6.61,6.63,6.2,6.29,62390,0
2011-10-20,6.26,6.38,6.08,6.31,39997,0
2011-10-21,6.36,6.48,6.2,6.28,106551,0
2011-10-24,6.14,6.32,6.14,6.3,64957,0
2011-10-25,6.27,6.27,6.05,6.09,75724,0
2011-10-26,6.18,6.29,6.05,6.22,101680,0
2011-10-27,6.09,6.47,6.07,6.38,131452,0
2011-10-28,6.19,6.4,6.01,6.28,143616,0
2011-10-31,6.04,6.17,5.85,5.86,154266,0
2011-11-01,5.72,5.72,5.3,5.43,233458,0
2011-11-02,5.47,5.49,5.2,5.28,205500,0
2011-11-03,5.32,5.65,5.15,5.59,468860,0
2011-11-04,5.5,5.7,5.34,5.7,156161,0
2011-11-07,5.71,5.71,5.42,5.6,153549,0
2011-11-08,5.62,5.72,5.44,5.55,223203,0
2011-11-09,5.41,5.45,5.17,5.25,205621,0
2011-11-10,5.33,5.37,5.17,5.27,81399,0
2011-11-11,5.34,5.39,5.26,5.3,70178,0
2011-11-14,5.25,5.28,5.01,5.07,75532,0
2011-11-15,5.04,5.17,4.98,5.16,84743,0
2011-11-16,5.07,5.13,4.83,4.84,92870,0
2011-11-17,4.84,4.84,4.51,4.51,138807,0
2011-11-18,4.53,4.57,4.31,4.54,122413,0
2011-11-21,4.43,4.48,4.32,4.37,63769,0
2011-11-22,4.37,4.41,4.18,4.21,69206,0
2011-11-23,4.19,4.22,4.09,4.14,91017,0
2011-11-25,4.12,4.22,4.02,4.02,56456,0
2011-11-28,4.13,4.28,4.13,4.27,115892,0
2011-11-29,4.22,4.3,4.01,4.03,86843,0
2011-11-30,4.16,4.39,4.12,4.34,155939,0
2011-12-01,4.33,4.38,4.25,4.35,150702,0
2011-12-02,4.4,4.48,4.28,4.3,119821,0
2011-12-05,4.36,4.39,4.18,4.29,90261,0
2011-12-06,4.32,4.65,4.32,4.57,147446,0
2011-12-07,4.54,4.65,4.48,4.6,49866,0
2011-12-08,4.57,4.63,4.4,4.5,138950,0
2011-12-09,4.51,4.75,4.51,4.67,100744,0
2011-12-12,4.61,4.92,4.59,4.9,143553,0
2011-12-13,4.88,5.09,4.83,4.98,376046,0
2011-12-14,4.94,5.09,4.94,5.09,206935,0
2011-12-15,5.17,5.17,4.99,5.06,148388,0
2011-12-16,5.06,5.47,5.03,5.42,488969,0
2011-12-19,5.43,5.56,5.18,5.21,213279,0
2011-12-20,5.33,5.57,5.24,5.55,165292,0
2011-12-21,5.52,5.52,5.25,5.43,173110,0
2011-12-22,5.45,5.58,5.34,5.51,87245,0
2011-12-23,5.53,5.6,5.38,5.57,124049,0
2011-12-27,5.56,5.69,5.51,5.69,116233,0
2011-12-28,5.61,5.72,5.46,5.48,118829,0
2011-12-29,5.53,5.61,5.33,5.36,140524,0
2011-12-30,5.36,5.38,5.03,5.06,193240,0
2012-01-03,5.2,5.68,5.09,5.65,111425,0
2012-01-04,5.61,5.61,5.39,5.41,68289,0
2012-01-05,5.38,5.57,5.34,5.55,57117,0
2012-01-06,5.47,5.53,5.31,5.31,109737,0
2012-01-09,5.4,5.4,5.23,5.37,149956,0
2012-01-10,5.44,5.49,5.35,5.47,82904,0
2012-01-11,5.4,5.5,5.37,5.49,78318,0
2012-01-12,5.5,5.78,5.42,5.76,100451,0
2012-01-13,5.69,5.77,5.59,5.63,86380,0
2012-01-17,5.65,5.84,5.62,5.84,103813,0
2012-01-18,5.84,6.02,5.76,6.01,51838,0
2012-01-19,6.06,6.19,6,6.17,76496,0
2012-01-20,6.14,6.59,6.14,6.55,135422,0
2012-01-23,6.53,6.54,6.39,6.48,100028,0
2012-01-24,6.46,6.55,6.42,6.46,53643,0
2012-01-25,6.41,6.47,6.23,6.38,81601,0
2012-01-26,6.4,6.4,6.16,6.26,57129,0
2012-01-27,6.25,6.25,5.95,6.14,44244,0
2012-01-30,6.07,6.13,5.99,6.01,38910,0
2012-01-31,6.07,6.19,5.99,6.03,144713,0
2012-02-01,6.65,7.71,6.59,7.37,796398,0
2012-02-02,7.37,7.52,7.23,7.39,232872,0
2012-02-03,7.46,7.54,7.39,7.44,162791,0
2012-02-06,7.3,7.7,7.16,7.47,136247,0
2012-02-07,7.49,7.5,7.3,7.38,79149,0
2012-02-08,7.3,7.5,7.3,7.4,171649,0
2012-02-09,7.44,8.07,7.44,7.96,372563,0
2012-02-10,7.77,7.91,7.5,7.53,124559,0
2012-02-13,7.65,7.76,7.49,7.53,186537,0
2012-02-14,7.49,7.49,7.13,7.28,157988,0
2012-02-15,7.39,7.49,7.25,7.27,155791,0
2012-02-16,7.36,7.62,7.24,7.55,258013,0
2012-02-17,7.53,7.72,7.5,7.66,159976,0
2012-02-21,7.67,7.75,7.49,7.53,173020,0
2012-02-22,7.48,7.58,7.37,7.37,145370,0
2012-02-23,7.48,7.67,7.36,7.56,122645,0
2012-02-24,7.58,7.58,7.4,7.49,91132,0
2012-02-27,7.4,7.5,7.32,7.38,158605,0
2012-02-28,7.4,7.95,7.26,7.69,156801,0
2012-02-29,7.75,7.78,7.39,7.49,159604,0
2012-03-01,7.5,7.88,7.46,7.75,334096,0
2012-03-02,7.76,7.89,7.56,7.57,177762,0
2012-03-05,7.66,7.66,7.3,7.38,189334,0
2012-03-06,7.25,7.37,7.07,7.11,185446,0
2012-03-07,7.18,7.22,7,7.12,79542,0
2012-03-08,7.2,7.22,6.97,7.01,210263,0
2012-03-09,6.99,7.52,6.91,7.45,236772,0
2012-03-12,7.43,7.43,7.12,7.25,44784,0
2012-03-13,7.34,7.66,7.2,7.66,136381,0
2012-03-14,7.66,7.7,7.31,7.43,40547,0
2012-03-15,7.4,7.57,7.27,7.56,62292,0
2012-03-16,7.5,7.58,7.45,7.52,123932,0
2012-03-19,7.5,7.87,7.48,7.8,66580,0
2012-03-20,7.71,7.8,7.56,7.64,174028,0
2012-03-21,7.79,7.79,7.53,7.6,36251,0
2012-03-22,7.5,7.59,7.4,7.44,106604,0
2012-03-23,7.42,7.63,7.25,7.6,49722,0
2012-03-26,7.72,7.88,7.71,7.87,67458,0
2012-03-27,7.82,7.95,7.78,7.82,64582,0
2012-03-28,7.82,7.82,7.5,7.56,74620,0
2012-03-29,7.3,7.49,7.29,7.44,57593,0
2012-03-30,7.41,7.54,7.36,7.4,61125,0
2012-04-02,7.4,7.46,7.25,7.43,94682,0
2012-04-03,7.48,7.49,7.28,7.41,62612,0
2012-04-04,7.32,7.36,7.05,7.12,59566,0
2012-04-05,7.07,7.18,7.06,7.14,82368,0
2012-04-09,6.78,6.98,6.45,6.86,267532,0
2012-04-10,6.89,6.94,6.78,6.8,109966,0
2012-04-11,6.9,7.04,6.74,6.86,117981,0
2012-04-12,6.85,7.25,6.85,7.05,91282,0
2012-04-13,7.04,7.13,6.88,6.9,57498,0
2012-04-16,7.04,7.04,6.75,6.82,95930,0
2012-04-17,6.87,6.99,6.8,6.9,84371,0
2012-04-18,6.83,6.83,6.62,6.69,124422,0
2012-04-19,6.67,6.86,6.67,6.73,99549,0
2012-04-20,6.91,6.91,6.67,6.76,151380,0
2012-04-23,6.62,6.75,6.47,6.68,91974,0
2012-04-24,6.68,6.73,6.54,6.69,95558,0
2012-04-25,6.24,6.75,6.11,6.39,232663,0
2012-04-26,6.4,6.6,6.39,6.52,159017,0
2012-04-27,6.57,6.59,6.34,6.5,150279,0
2012-04-30,6.49,6.51,6.2901,6.35,139965,0
2012-05-01,6.34,6.49,6.18,6.21,117745,0
2012-05-02,6.16,6.28,6.13,6.23,75040,0
2012-05-03,6.2,6.34,6.13,6.21,97481,0
2012-05-04,6.16,6.23,5.83,5.86,143416,0
2012-05-07,5.83,6.24,5.8,6.16,121299,0
2012-05-08,6.09,6.21,6.01,6.14,123334,0
2012-05-09,6.04,6.15,6,6.09,152521,0
2012-05-10,6.16,6.25,6.08,6.12,90890,0
2012-05-11,6.04,6.25,6.04,6.12,76894,0
2012-05-14,6.01,6.22,5.9,5.98,145048,0
2012-05-15,5.98,6.12,5.95,6.03,83024,0
2012-05-16,6.08,6.16,6.01,6.09,72844,0
2012-05-17,6.09,6.18,6.04,6.05,62499,0
2012-05-18,6.05,6.19,6,6,116861,0
2012-05-21,6,6.12,5.97,6.05,102921,0
2012-05-22,6.04,6.11,5.72,5.78,96824,0
2012-05-23,5.7,5.93,5.68,5.92,70827,0
2012-05-24,5.92,5.92,5.78,5.86,132034,0
2012-05-25,5.83,6,5.8,5.84,38886,0
2012-05-29,5.87,5.99,5.8,5.93,76992,0
2012-05-30,5.9,6,5.86,5.89,91700,0
2012-05-31,5.88,5.92,5.81,5.84,57390,0
2012-06-01,5.7,5.78,5.65,5.7,94965,0
2012-06-04,5.8,5.85,5.7,5.73,83603,0
2012-06-05,5.7,5.89,5.7,5.86,55171,0
2012-06-06,5.92,6,5.9,5.98,71359,0
2012-06-07,6.05,6.2,5.88,5.9,72157,0
2012-06-08,5.87,6.18,5.87,6.16,46443,0
2012-06-11,6.21,6.23,6,6,67279,0
2012-06-12,6.01,6.21,5.98,6.18,46823,0
2012-06-13,6.14,6.32,6.06,6.11,76696,0
2012-06-14,6.11,6.39,6.11,6.35,102682,0
2012-06-15,6.32,6.38,6.11,6.35,136577,0
2012-06-18,6.3,6.46,6.24,6.3,59356,0
2012-06-19,6.32,6.5,6.23,6.46,60197,0
2012-06-20,6.42,6.55,6.31,6.46,52707,0
2012-06-21,6.44,6.7,6.29,6.32,63237,0
2012-06-22,6.4,6.75,6.4,6.46,567678,0
2012-06-25,6.43,6.43,6.26,6.35,55517,0
2012-06-26,6.35,6.39,6.13,6.35,32272,0
2012-06-27,6.32,6.35,6.15,6.21,69199,0
2012-06-28,6.14,6.22,5.81,5.94,76178,0
2012-06-29,6.09,6.45,6.0601,6.28,110023,0
2012-07-02,6.28,6.44,6.24,6.3,95567,0
2012-07-03,6.31,6.47,6.28,6.46,40985,0
2012-07-05,6.46,6.5,6.24,6.27,73081,0
2012-07-06,6.19,6.28,6.02,6.08,94692,0
2012-07-09,6.04,6.09,5.86,6.04,68812,0
2012-07-10,6.1,6.16,5.91,5.94,81321,0
2012-07-11,5.97,5.99,5.74,5.79,79896,0
2012-07-12,5.73,5.74,5.67,5.7,104948,0
2012-07-13,5.7,5.89,5.69,5.71,53927,0
2012-07-16,5.72,5.79,5.46,5.48,110800,0
2012-07-17,5.5,5.5,5.36,5.36,98371,0
2012-07-18,5.38,5.46,5.36,5.44,152349,0
2012-07-19,5.48,5.6,5.48,5.48,85654,0
2012-07-20,5.45,5.49,5.37,5.42,95766,0
2012-07-23,5.34,5.37,5.25,5.25,83820,0
2012-07-24,5.27,5.34,5.1268,5.17,97957,0
2012-07-25,5.22,5.34,5.16,5.22,64557,0
2012-07-26,5.32,5.42,5.23,5.26,82120,0
2012-07-27,3.38,3.78,2.9,3.56,1113188,0
2012-07-30,3.65,3.71,3.31,3.34,563969,0
2012-07-31,3.34,3.53,3.34,3.41,606935,0
2012-08-01,3.43,3.51,3.33,3.4,223805,0
2012-08-02,3.38,3.46,3.38,3.38,218296,0
2012-08-03,3.43,3.75,3.43,3.67,161451,0
2012-08-06,3.67,3.92,3.66,3.75,100389,0
2012-08-07,3.79,3.93,3.67,3.8,56072,0
2012-08-08,3.76,3.84,3.69,3.74,45493,0
2012-08-09,3.75,3.805,3.64,3.71,61738,0
2012-08-10,3.72,3.8,3.645,3.69,32530,0
2012-08-13,3.67,3.76,3.55,3.57,56921,0
2012-08-14,3.63,3.635,3.43,3.44,103715,0
2012-08-15,3.44,3.51,3.44,3.48,55624,0
2012-08-16,3.49,3.57,3.42,3.56,106470,0
2012-08-17,3.6,3.72,3.54,3.64,360888,0
2012-08-20,3.66,3.71,3.64,3.67,135437,0
2012-08-21,3.7,3.73,3.65,3.66,108176,0
2012-08-22,3.67,3.77,3.6201,3.75,50490,0
2012-08-23,3.75,3.78,3.605,3.66,45142,0
2012-08-24,3.65,3.755,3.65,3.75,39161,0
2012-08-27,3.76,3.79,3.65,3.68,155800,0
2012-08-28,3.67,3.76,3.67,3.71,170298,0
2012-08-29,3.72,3.8,3.6799,3.76,111553,0
2012-08-30,3.73,3.76,3.63,3.68,41532,0
2012-08-31,3.72,3.73,3.6099,3.65,74925,0
2012-09-04,3.66,3.68,3.426,3.67,80497,0
2012-09-05,3.68,3.74,3.57,3.57,65336,0
2012-09-06,3.62,3.71,3.57,3.69,41696,0
2012-09-07,3.71,3.715,3.61,3.64,116255,0
2012-09-10,3.63,3.82,3.625,3.76,111198,0
2012-09-11,3.75,3.78,3.68,3.7,68252,0
2012-09-12,3.7,3.74,3.685,3.71,45202,0
2012-09-13,3.7,3.74,3.66,3.69,63637,0
2012-09-14,3.69,3.75,3.68,3.73,80392,0
2012-09-17,3.75,3.75,3.62,3.69,60400,0
2012-09-18,3.67,3.76,3.63,3.75,82653,0
2012-09-19,3.77,3.78,3.62,3.64,53225,0
2012-09-20,3.6,3.63,3.51,3.57,58262,0
2012-09-21,3.64,3.64,3.5,3.53,89886,0
2012-09-24,3.51,3.7,3.5,3.68,59963,0
2012-09-25,3.7,3.76,3.53,3.56,124412,0
2012-09-26,3.56,3.64,3.56,3.61,30529,0
2012-09-27,3.59,3.74,3.59,3.71,75528,0
2012-09-28,3.68,3.68,3.59,3.6,76595,0
2012-10-01,3.62,3.76,3.19,3.43,232804,0
2012-10-02,3.13,3.383,3.055,3.15,291844,0
2012-10-03,3.15,3.18,2.9457,2.96,222428,0
2012-10-04,2.98,3.07,2.93,2.97,147796,0
2012-10-05,2.98,3.16,2.98,3.16,480240,0
2012-10-08,3.11,3.3,3.1,3.24,63354,0
2012-10-09,3.29,3.29,3.1,3.12,79532,0
2012-10-10,3.1,3.18,3,3.07,68367,0
2012-10-11,3.09,3.15,2.98,3.04,79627,0
2012-10-12,3.03,3.09,2.97,3.05,39754,0
2012-10-15,3.02,3.14,2.96,3.02,138337,0
2012-10-16,3.05,3.08,2.95,3.04,74184,0
2012-10-17,3.04,3.2,2.98,3.2,42131,0
2012-10-18,3.19,3.28,3.04,3.04,83361,0
2012-10-19,3.02,3.09,3.02,3.02,61230,0
2012-10-22,3.02,3.07,2.98,3.04,50086,0
2012-10-23,3.01,3.05,2.92,2.97,51638,0
2012-10-24,3,3.01,2.94,3.01,77569,0
2012-10-25,3.05,3.06,2.96,2.98,44834,0
2012-10-26,2.97,2.97,2.92,2.94,63242,0
2012-10-31,2.83,2.85,2.75,2.84,69533,0
2012-11-01,2.83,2.9,2.8,2.84,81382,0
2012-11-02,2.85,2.87,2.75,2.76,67153,0
2012-11-05,2.75,2.87,2.75,2.8,76565,0
2012-11-06,2.82,2.87,2.8,2.81,57793,0
2012-11-07,2.78,2.83,2.74,2.79,90249,0
2012-11-08,2.751,2.8799,2.75,2.84,88227,0
2012-11-09,2.84,2.89,2.754,2.79,41632,0
2012-11-12,2.74,2.81,2.65,2.69,37080,0
2012-11-13,2.68,2.76,2.62,2.64,147398,0
2012-11-14,2.6,2.67,2.52,2.52,137644,0
2012-11-15,2.55,2.55,2.35,2.35,159278,0
2012-11-16,2.38,2.49,2.29,2.35,834800,0
2012-11-19,2.38,2.38,2.19,2.25,256529,0
2012-11-20,2.25,2.29,2.09,2.09,144392,0
2012-11-21,2.09,2.14,2.05,2.09,102162,0
2012-11-23,2.1,2.1,2.06,2.07,63372,0
2012-11-26,2.06,2.19,2.02,2.19,78392,0
2012-11-27,2.2,2.31,2.17,2.19,377387,0
2012-11-28,2.19,2.23,2.1,2.17,66013,0
2012-11-29,2.23,2.28,2.15,2.19,64563,0
2012-11-30,2.2,2.33,2.19,2.25,433705,0
2012-12-03,2.24,2.24,2.11,2.2,137214,0
2012-12-04,2.21,2.455,2.19,2.4,194644,0
2012-12-05,2.4,2.6501,2.4,2.58,223085,0
2012-12-06,2.58,2.78,2.47,2.75,165374,0
2012-12-07,2.7,2.7,2.6,2.63,47882,0
2012-12-10,2.63,2.71,2.54,2.69,88610,0
2012-12-11,2.71,2.85,2.54,2.85,84378,0
2012-12-12,2.87,2.88,2.72,2.72,48469,0
2012-12-13,2.71,2.72,2.671,2.71,104306,0
2012-12-14,2.7,2.88,2.7,2.87,71423,0
2012-12-17,2.7801,2.92,2.7801,2.91,70843,0
2012-12-18,2.9,2.98,2.83,2.84,118994,0
2012-12-19,2.82,2.9,2.76,2.8,132240,0
2012-12-20,2.8,2.83,2.55,2.59,218161,0
2012-12-21,2.55,2.63,2.51,2.56,405941,0
2012-12-24,2.56,2.63,2.5,2.63,27740,0
2012-12-26,2.63,2.775,2.61,2.74,57503,0
2012-12-27,2.73,2.8,2.65,2.79,43610,0
2012-12-28,2.77,2.91,2.69,2.83,46136,0
2012-12-31,2.83,2.99,2.78,2.98,156489,0
2013-01-02,3.03,3.13,3,3.08,132701,0
2013-01-03,3.09,3.14,3.03,3.08,60461,0
2013-01-04,3.11,3.17,3.07,3.08,126998,0
2013-01-07,3.05,3.05,2.85,2.94,134854,0
2013-01-08,2.91,2.98,2.8,2.84,334855,0
2013-01-09,2.85,3.02,2.85,3.02,176784,0
2013-01-10,3,3.13,2.99,3.13,95373,0
2013-01-11,3.16,3.33,3.145,3.3,201062,0
2013-01-14,3.3,3.33,3.22,3.3,121690,0
2013-01-15,3.63,4.17,3.55,3.74,1480754,0
2013-01-16,3.76,3.8099,3.65,3.74,290590,0
2013-01-17,3.75,3.82,3.66,3.73,162371,0
2013-01-18,3.71,3.732,3.68,3.7,119635,0
2013-01-22,3.71,3.777,3.51,3.76,211762,0
2013-01-23,3.75,3.81,3.721,3.76,60675,0
2013-01-24,3.77,3.84,3.71,3.76,90790,0
2013-01-25,3.76,3.8499,3.741,3.81,157464,0
2013-01-28,3.83,3.895,3.83,3.86,138082,0
2013-01-29,3.86,3.86,3.83,3.85,67800,0
2013-01-30,3.85,3.89,3.79,3.8,109651,0
2013-01-31,3.81,3.99,3.8,3.9,240447,0
2013-02-01,3.94,3.97,3.85,3.95,297094,0
2013-02-04,3.9,4.058,3.8,3.81,226405,0
2013-02-05,3.86,3.91,3.75,3.77,165759,0
2013-02-06,3.745,3.94,3.711,3.91,94527,0
2013-02-07,3.92,3.94,3.82,3.85,140163,0
2013-02-08,3.85,4,3.85,3.95,56200,0
2013-02-11,3.95,4.14,3.95,4.1,164799,0
2013-02-12,4.11,4.23,3.9,4.01,146727,0
2013-02-13,4.01,4.05,3.95,4.02,45414,0
2013-02-14,4,4.09,4,4.05,43819,0
2013-02-15,4.09,4.1,3.98,4.07,147444,0
2013-02-19,4.08,4.12,4.05,4.11,128001,0
2013-02-20,4.11,4.15,4.03,4.06,102649,0
2013-02-21,4.07,4.19,4.02,4.12,86775,0
2013-02-22,4.14,4.21,4.05,4.13,135214,0
2013-02-25,4.16,4.23,4.03,4.04,67751,0
2013-02-26,4.05,4.12,4.01,4.01,98569,0
2013-02-27,4.01,4.13,4,4.08,72177,0
2013-02-28,4.07,4.26,4.05,4.19,111753,0
2013-03-01,4.15,4.25,4.04,4.22,82962,0
2013-03-04,4.24,4.25,4.065,4.09,195748,0
2013-03-05,4.13,4.25,4.1,4.21,150158,0
2013-03-06,4.39,4.47,3.84,4.2,311275,0
2013-03-07,4.16,4.5,4.16,4.48,172861,0
2013-03-08,4.5,4.576,4.31,4.48,317332,0
2013-03-11,4.52,4.55,4.42,4.45,97176,0
2013-03-12,4.42,4.58,4.42,4.48,59109,0
2013-03-13,4.5,4.64,4.46,4.48,102700,0
2013-03-14,4.5,4.52,4.34,4.44,41254,0
2013-03-15,4.42,4.43,4.36,4.41,173566,0
2013-03-18,4.39,4.44,4.3201,4.34,131850,0
2013-03-19,4.39,4.57,4.34,4.44,107092,0
2013-03-20,4.47,4.47,4.39,4.46,45918,0
2013-03-21,4.42,4.5,4.38,4.41,49784,0
2013-03-22,4.4,4.52,4.36,4.51,63333,0
2013-03-25,4.55,4.63,4.44,4.61,77016,0
2013-03-26,4.62,4.64,4.43,4.59,50956,0
2013-03-27,4.55,4.68,4.5,4.66,33955,0
2013-03-28,4.68,4.95,4.63,4.92,142447,0
2013-04-01,4.82,4.88,4.6,4.7,102868,0
2013-04-02,4.7,4.77,4.55,4.64,59865,0
2013-04-03,4.75,4.75,4.36,4.44,79721,0
2013-04-04,4.46,4.73,4.26,4.67,117721,0
2013-04-05,4.57,4.74,4.51,4.58,115467,0
2013-04-08,4.57,4.69,4.5436,4.67,51383,0
2013-04-09,4.66,4.79,4.54,4.58,96544,0
2013-04-10,4.65,4.885,4.65,4.84,128767,0
2013-04-11,4.8,4.87,4.77,4.82,24137,0
2013-04-12,4.85,4.9269,4.77,4.92,89879,0
2013-04-15,4.91,5,4.7,4.7,128645,0
2013-04-16,4.74,4.92,4.7,4.83,94806,0
2013-04-17,4.78,4.8,4.44,4.44,170343,0
2013-04-18,4.5,4.75,4.5,4.66,118876,0
2013-04-19,4.7,4.8,4.641,4.73,65798,0
2013-04-22,4.74,4.99,4.48,4.93,149522,0
2013-04-23,4.98,5.0823,4.79,4.99,128810,0
2013-04-24,4.96,5.17,4.78,4.83,99036,0
2013-04-25,4.83,4.96,4.75,4.76,44865,0
2013-04-26,4.65,4.96,4.55,4.9,116453,0
2013-04-29,4.95,5.04,4.89,4.96,67004,0
2013-04-30,4.95,5,4.94,4.96,31401,0
2013-05-01,4.92,4.92,4.5,4.52,166360,0
2013-05-02,4.5,4.69,4.5,4.66,102320,0
2013-05-03,4.72,4.83,4.68,4.72,29914,0
2013-05-06,4.71,4.97,4.71,4.82,50577,0
2013-05-07,4.81,4.81,4.7,4.78,17525,0
2013-05-08,4.76,4.92,4.76,4.9,36923,0
2013-05-09,4.91,4.93,4.77,4.93,34622,0
2013-05-10,4.94,4.94,4.83,4.9,27648,0
2013-05-13,4.87,4.92,4.79,4.79,25575,0
2013-05-14,4.7,4.74,4.65,4.7,97727,0
2013-05-15,4.66,4.74,4.64,4.7,59764,0
2013-05-16,4.67,4.79,4.62,4.69,42690,0
2013-05-17,4.7,4.78,4.6001,4.76,48246,0
2013-05-20,4.73,4.94,4.71,4.89,86130,0
2013-05-21,4.93,5.01,4.93,5,121604,0
2013-05-22,4.99,5.14,4.92,4.97,106533,0
2013-05-23,4.92,4.99,4.856,4.98,53204,0
2013-05-24,4.98,5.09,4.98,5.07,63835,0
2013-05-28,5.13,5.14,5,5.08,69270,0
2013-05-29,5.04,5.13,4.95,4.99,35225,0
2013-05-30,4.91,5.14,4.91,5.11,139707,0
2013-05-31,5.06,5.1,4.95,5,62448,0
2013-06-03,5.05,5.12,4.97,5.08,130927,0
2013-06-04,5.07,5.1,4.94,4.95,39811,0
2013-06-05,4.95,5.15,4.95,5.09,54994,0
2013-06-06,5.05,5.05,4.96,5.04,26796,0
2013-06-07,5.14,5.15,4.96,5,60199,0
2013-06-10,5,5.18,4.98,5.16,59967,0
2013-06-11,5.1,5.2,5,5.09,22184,0
2013-06-12,5.1,5.1,5,5.03,42520,0
2013-06-13,5.02,5.05,4.99,5.05,27944,0
2013-06-14,5.11,5.11,4.99,5,35333,0
2013-06-17,4.82,4.95,4.75,4.77,69643,0
2013-06-18,4.79,5.11,4.79,5.08,133753,0
2013-06-19,5.04,5.09,4.93,5.06,182028,0
2013-06-20,4.98,5.08,4.9,4.94,33240,0
2013-06-21,4.92,5,4.8,4.95,113403,0
2013-06-24,4.83,4.88,4.72,4.73,53330,0
2013-06-25,4.83,4.99,4.633,4.92,57868,0
2013-06-26,4.97,4.97,4.8201,4.89,38117,0
2013-06-27,4.9,4.93,4.77,4.8,57131,0
2013-06-28,4.81,4.84,4.76,4.81,257867,0
2013-07-01,4.88,4.88,4.74,4.81,52261,0
2013-07-02,4.81,4.85,4.65,4.72,66550,0
2013-07-03,4.705,4.84,4.705,4.79,28624,0
2013-07-05,4.81,4.93,4.81,4.88,30369,0
2013-07-08,4.91,4.99,4.84,4.94,61165,0
2013-07-09,4.94,4.97,4.77,4.8,65895,0
2013-07-10,4.8,4.888,4.79,4.87,78204,0
2013-07-11,4.87,4.88,4.82,4.85,55685,0
2013-07-12,4.85,4.89,4.75,4.85,44380,0
2013-07-15,4.84,4.98,4.8,4.92,67029,0
2013-07-16,4.91,4.98,4.78,4.89,198804,0
2013-07-17,4.89,4.92,4.87,4.89,53757,0
2013-07-18,4.89,4.98,4.85,4.97,70785,0
2013-07-19,4.95,4.95,4.85,4.92,45805,0
2013-07-22,4.9,4.98,4.89,4.97,43078,0
2013-07-23,4.98,4.98,4.82,4.82,34648,0
2013-07-24,4.84,4.9,4.74,4.87,64048,0
2013-07-25,4.84,4.98,4.84,4.92,55834,0
2013-07-26,4.9,4.98,4.59,4.95,42974,0
2013-07-29,4.92,4.98,4.89,4.89,23602,0
2013-07-30,4.93,4.93,4.71,4.78,67011,0
2013-07-31,4.77,4.77,4.11,4.13,169133,0
2013-08-01,4.15,4.15,3.69,3.74,279399,0
2013-08-02,3.7,3.88,3.58,3.83,439746,0
2013-08-05,3.8,4.04,3.75,3.95,176896,0
2013-08-06,3.96,4.1,3.91,3.94,91870,0
2013-08-07,3.97,3.97,3.7801,3.8,89994,0
2013-08-08,3.83,3.95,3.7,3.94,44810,0
2013-08-09,3.9,4,3.64,3.71,83623,0
2013-08-12,3.66,3.8,3.65,3.79,43029,0
2013-08-13,3.78,3.82,3.69,3.78,90447,0
2013-08-14,3.77,3.85,3.77,3.82,82591,0
2013-08-15,3.81,3.85,3.76,3.76,67793,0
2013-08-16,3.76,3.79,3.72,3.74,121173,0
2013-08-19,3.75,3.77,3.63,3.63,173856,0
2013-08-20,3.62,3.72,3.62,3.67,57867,0
2013-08-21,3.66,3.67,3.61,3.63,61531,0
2013-08-22,3.63,3.7,3.62,3.66,98963,0
2013-08-23,3.65,3.65,3.56,3.58,38410,0
2013-08-26,3.56,3.72,3.54,3.69,140079,0
2013-08-27,3.64,3.64,3.44,3.48,64732,0
2013-08-28,3.47,3.54,3.39,3.52,44067,0
2013-08-29,3.42,3.56,3.42,3.52,27436,0
2013-08-30,3.51,3.51,3.37,3.39,46935,0
2013-09-03,3.4,3.53,3.36,3.38,201760,0
2013-09-04,3.37,3.41,3.26,3.35,38450,0
2013-09-05,3.34,3.36,3.29,3.32,29088,0
2013-09-06,3.34,3.49,3.23,3.45,50958,0
2013-09-09,3.5,3.53,3.44,3.52,84496,0
2013-09-10,3.52,3.53,3.45,3.47,120830,0
2013-09-11,3.49,3.5,3.4445,3.5,119489,0
2013-09-12,3.49,3.49,3.4,3.44,85360,0
2013-09-13,3.46,3.5,3.42,3.49,47953,0
2013-09-16,3.5,3.51,3.42,3.44,39542,0
2013-09-17,3.42,3.49,3.42,3.45,35690,0
2013-09-18,3.44,3.49,3.4,3.46,59421,0
2013-09-19,3.47,3.5,3.43,3.45,25487,0
2013-09-20,3.46,3.48,3.41,3.45,266150,0
2013-09-23,3.43,3.46,3.4,3.46,95893,0
2013-09-24,3.39,3.42,3.26,3.41,447200,0
2013-09-25,3.43,3.45,3.34,3.41,172000,0
2013-09-26,3.41,3.42,3.32,3.36,382821,0
2013-09-27,3.37,3.41,3.27,3.31,2793500,0
2013-09-30,3.26,3.36,3.2,3.21,230700,0
2013-10-01,3.22,3.35,3.22,3.33,173400,0
2013-10-02,3.28,3.35,3.26,3.28,142100,0
2013-10-03,3.29,3.33,3.12,3.14,127500,0
2013-10-04,3.14,3.15,3.05,3.05,92500,0
2013-10-07,3.03,3.2,3.03,3.12,92600,0
2013-10-08,3.13,3.16,3.07,3.07,105600,0
2013-10-09,3.09,3.21,3.05,3.19,151600,0
2013-10-10,3.25,3.25,3.17,3.21,43600,0
2013-10-11,3.19,3.29,3.19,3.29,40500,0
2013-10-14,3.25,3.32,3.21,3.23,114400,0
2013-10-15,3.22,3.29,3.15,3.15,66200,0
2013-10-16,3.17,3.17,3,3,119200,0
2013-10-17,2.98,3.05,2.98,3,114995,0
2013-10-18,3.04,3.14,3,3.14,89800,0
2013-10-21,3.25,3.25,3.13,3.18,58000,0
2013-10-22,3.21,3.26,3.14,3.16,85300,0
2013-10-23,3.15,3.24,3.09,3.18,32700,0
2013-10-24,3.2,3.2,2.99,3.03,83700,0
2013-10-25,3.05,3.16,3,3.04,83800,0
2013-10-28,3.06,3.1,3,3.06,53700,0
2013-10-29,3.08,3.08,3.02,3.05,46700,0
2013-10-30,3.06,3.08,3.01,3.02,37100,0
2013-10-31,3.04,3.06,3,3.02,73700,0
2013-11-01,3,3.02,2.95,3,125300,0
2013-11-04,2.97,3,2.9,2.92,120100,0
2013-11-05,2.91,2.91,2.78,2.81,94400,0
2013-11-06,2.69,2.7,2.49,2.55,260900,0
2013-11-07,2.55,2.6,2.46,2.54,50900,0
2013-11-08,2.52,2.6,2.5,2.51,72542,0
2013-11-11,2.49,2.55,2.46,2.52,40100,0
2013-11-12,2.54,2.54,2.5,2.52,62200,0
2013-11-13,2.51,2.58,2.49,2.57,53900,0
2013-11-14,2.56,2.6,2.51,2.6,38300,0
2013-11-15,2.59,2.6,2.5,2.55,97451,0
2013-11-18,2.55,2.57,2.48,2.49,55300,0
2013-11-19,2.5,2.53,2.28,2.3,140400,0
2013-11-20,2.3,2.33,2.21,2.24,273400,0
2013-11-21,2.25,2.28,2.22,2.26,98626,0
2013-11-22,2.27,2.28,2.19,2.24,127300,0
2013-11-25,2.25,2.2771,2.2,2.24,189772,0
2013-11-26,2.24,2.3,2.22,2.25,529600,0
2013-11-27,2.24,2.27,2.23,2.26,94100,0
2013-11-29,2.24,2.26,2.23,2.24,76557,0
2013-12-02,2.25,2.25,2.015,2.18,568375,0
2013-12-03,2.22,2.22,2.04,2.05,130800,0
2013-12-04,2.03,2.17,2.02,2.13,121700,0
2013-12-05,2.1,2.16,2.07,2.11,108600,0
2013-12-06,2.14,2.68,2.13,2.63,901812,0
2013-12-09,2.63,2.85,2.5,2.55,332800,0
2013-12-10,2.56,2.58,2.51,2.51,105954,0
2013-12-11,2.5,2.52,2.37,2.4,154632,0
2013-12-12,2.4,2.49,2.4,2.4,159200,0
2013-12-13,2.42,2.43,2.26,2.3,171700,0
2013-12-16,2.29,2.42,2.29,2.38,144500,0
2013-12-17,2.3,2.35,2.25,2.31,241500,0
2013-12-18,2.3,2.38,2.25,2.33,120300,0
2013-12-19,2.32,2.37,2.25,2.26,176497,0
2013-12-20,2.27,2.3,2.23,2.29,244800,0
2013-12-23,2.28,2.32,2.2,2.27,191271,0
2013-12-24,2.24,2.325,2.21,2.28,55133,0
2013-12-26,2.28,2.3,2.2,2.29,154700,0
2013-12-27,2.29,2.3,2.26,2.27,188400,0
2013-12-30,2.28,2.3,2.24,2.28,210800,0
2013-12-31,2.27,2.39,2.26,2.29,327100,0
2014-01-02,2.31,2.31,2.23,2.28,59952,0
2014-01-03,2.28,2.37,2.18,2.32,122169,0
2014-01-06,2.34,2.4316,2.31,2.41,151853,0
2014-01-07,2.43,2.55,2.38,2.44,151600,0
2014-01-08,2.45,2.58,2.44,2.52,166775,0
2014-01-09,2.62,2.62,2.5,2.51,132098,0
2014-01-10,2.52,2.56,2.43,2.51,83599,0
2014-01-13,2.51,2.52,2.45,2.49,100260,0
2014-01-14,2.5,2.8099,2.48,2.75,359707,0
2014-01-15,2.8,2.94,2.79,2.85,192200,0
2014-01-16,2.84,2.85,2.75,2.82,66500,0
2014-01-17,2.8,2.96,2.77,2.79,103200,0
2014-01-21,2.8,2.91,2.66,2.73,79156,0
2014-01-22,2.7,2.81,2.57,2.61,288000,0
2014-01-23,2.59,2.79,2.59,2.78,609475,0
2014-01-24,2.84,2.84,2.75,2.76,162200,0
2014-01-27,2.79,2.91,2.75,2.81,312600,0
2014-01-28,2.79,2.82,2.75,2.81,192100,0
2014-01-29,2.76,2.85,2.76,2.81,223573,0
2014-01-30,2.81,3.05,2.8,2.91,462600,0
2014-01-31,2.86,2.94,2.8,2.83,287600,0
2014-02-03,2.83,2.88,2.8,2.85,175449,0
2014-02-04,2.87,3.22,2.86,3.19,336321,0
2014-02-05,3.18,3.2,2.96,3.06,139422,0
2014-02-06,3.05,3.19,3.03,3.1,136330,0
2014-02-07,3.12,3.14,3,3.11,139005,0
2014-02-10,3.11,3.17,3.03,3.11,84919,0
2014-02-11,3.13,3.282,2.8,3.18,204450,0
2014-02-12,2.8,3.18,2.8,3.17,204970,0
2014-02-13,3.13,3.36,3.0805,3.33,193819,0
2014-02-14,3.33,3.34,3.18,3.22,114042,0
2014-02-18,3.2,3.48,3.2,3.46,147643,0
2014-02-19,3.49,3.5,3.25,3.27,109996,0
2014-02-20,3.378,3.378,3.25,3.31,111288,0
2014-02-21,3.32,3.77,3.3,3.54,522838,0
2014-02-24,3.55,3.77,3.55,3.74,277132,0
2014-02-25,3.72,3.868,3.47,3.51,125061,0
2014-02-26,3.51,3.86,3.42,3.82,330506,0
2014-02-27,3.8,4.1799,3.8,4,632871,0
2014-02-28,4.25,4.59,4.0901,4.15,526317,0
2014-03-03,4.13,4.42,4.04,4.33,350721,0
2014-03-04,4.4,4.41,4.21,4.29,253183,0
2014-03-05,4.37,4.37,4.1504,4.27,175444,0
2014-03-06,4.25,4.284,4.1501,4.19,136276,0
2014-03-07,4.23,4.28,4.116,4.19,109766,0
2014-03-10,4.19,4.26,4.14,4.17,66875,0
2014-03-11,4.15,4.2499,3.85,3.91,158566,0
2014-03-12,3.86,4,3.75,3.95,167512,0
2014-03-13,3.95,3.96,3.8,3.83,130683,0
2014-03-14,3.81,4.01,3.8,3.93,94631,0
2014-03-17,3.97,4.07,3.93,3.95,65243,0
2014-03-18,3.96,4.05,3.95,3.98,79075,0
2014-03-19,3.98,3.99,3.85,3.89,76314,0
2014-03-20,3.75,3.8,3.5,3.7,1690286,0
2014-03-21,3.73,3.75,3.521,3.54,389308,0
2014-03-24,3.57,3.72,3.45,3.68,192685,0
2014-03-25,3.74,3.74,3.43,3.47,387208,0
2014-03-26,3.5,3.59,3.44,3.54,353300,0
2014-03-27,3.53,3.725,3.43,3.52,157704,0
2014-03-28,3.53,3.67,3.39,3.42,225261,0
2014-03-31,3.42,3.82,3.42,3.59,493591,0
2014-04-01,3.62,3.71,3.49,3.64,169206,0
2014-04-02,3.65,3.65,3.46,3.56,236472,0
2014-04-03,3.52,3.54,3.29,3.44,465370,0
2014-04-04,3.39,3.48,3.18,3.21,461882,0
2014-04-07,3.18,3.22,3,3.14,327428,0
2014-04-08,3.15,3.32,3.1075,3.16,393536,0
2014-04-09,3.16,3.58,3.07,3.55,235392,0
2014-04-10,3.54,3.57,3.2,3.25,148748,0
2014-04-11,3.2,3.3003,3.16,3.24,164403,0
2014-04-14,3.27,3.33,3.155,3.29,204325,0
2014-04-15,3.31,3.39,3.2,3.32,312725,0
2014-04-16,3.34,3.422,3.26,3.36,206021,0
2014-04-17,3.33,3.4,3.19,3.35,190974,0
2014-04-21,3.395,3.42,3.25,3.285,128102,0
2014-04-22,3.29,3.42,3.2449,3.36,68476,0
2014-04-23,3.35,3.48,3.2,3.25,94056,0
2014-04-24,3.26,3.4,3.13,3.28,76918,0
2014-04-25,3.25,3.3,3.195,3.23,134919,0
2014-04-28,3.23,3.24,3.09,3.14,265979,0
2014-04-29,3.16,3.32,3.16,3.24,306012,0
2014-04-30,3.24,3.26,3.14,3.2,191684,0
2014-05-01,3.18,3.26,2.976,3.22,245247,0
2014-05-02,3.05,3.21,3.02,3.16,277799,0
2014-05-05,3.12,3.16,3.02,3.15,151922,0
2014-05-06,3.14,3.14,3,3.06,441289,0
2014-05-07,3.06,3.168,2.92,2.97,228190,0
2014-05-08,2.98,3.07,2.9,2.92,127201,0
2014-05-09,2.9,2.98,2.82,2.93,136630,0
2014-05-12,2.93,3.34,2.93,3.17,562886,0
2014-05-13,3.15,3.15,3,3.08,159053,0
2014-05-14,3.06,3.098,2.96,3.01,131576,0
2014-05-15,2.98,3.03,2.93,3,167572,0
2014-05-16,2.99,3.09,2.95,3.03,123696,0
2014-05-19,3,3.216,3,3.165,76105,0
2014-05-20,3.08,3.21,3.03,3.09,132901,0
2014-05-21,3.06,3.09,2.92,3.03,204288,0
2014-05-22,3.03,3.32,3.01,3.23,328291,0
2014-05-23,3.21,3.35,3.09,3.34,80055,0
2014-05-27,3.27,3.45,3.27,3.37,120289,0
2014-05-28,3.35,3.35,3.2,3.23,76869,0
2014-05-29,3.28,3.43,3.22,3.34,87592,0
2014-05-30,3.36,3.365,3.22,3.26,126459,0
2014-06-02,3.25,3.33,3.2,3.22,77939,0
2014-06-03,3.2,3.2799,3.11,3.15,93938,0
2014-06-04,3.08,3.2,3.08,3.12,60662,0
2014-06-05,3.13,3.32,3.06,3.3,92537,0
2014-06-06,3.3,3.45,3.26,3.42,127996,0
2014-06-09,3.39,3.52,3.34,3.5,130949,0
2014-06-10,3.47,3.5,3.39,3.46,63300,0
2014-06-11,3.46,3.5,3.33,3.35,45617,0
2014-06-12,3.33,3.33,3.15,3.21,63855,0
2014-06-13,3.23,3.32,3.071,3.13,92559,0
2014-06-16,3.11,3.33,3.04,3.25,74296,0
2014-06-17,3.27,3.34,3.11,3.16,118404,0
2014-06-18,3.16,3.3,3.15,3.21,44495,0
2014-06-19,3.28,3.28,3.1,3.23,78754,0
2014-06-20,3.23,3.35,3.14,3.25,342685,0
2014-06-23,3.26,3.26,3.11,3.23,155807,0
2014-06-24,3.22,3.26,3.1,3.12,166005,0
2014-06-25,3.19,3.2,3.05,3.13,149523,0
2014-06-26,3.14,3.19,3.1,3.13,107038,0
2014-06-27,3.08,3.35,3.06,3.29,3636745,0
2014-06-30,3.29,3.535,3.28,3.49,347230,0
2014-07-01,3.5,3.62,3.49,3.53,223575,0
2014-07-02,3.5,3.67,3.36,3.58,154600,0
2014-07-03,3.52,3.67,3.31,3.62,62652,0
2014-07-07,3.6,3.6,3.36,3.39,72434,0
2014-07-08,3.38,3.38,3.24,3.3,109078,0
2014-07-09,3.29,3.305,3.16,3.22,62553,0
2014-07-10,3.07,3.25,3.06,3.22,90477,0
2014-07-11,3.35,3.35,3.19,3.26,36831,0
2014-07-14,3.32,3.39,3.24,3.34,79066,0
2014-07-15,3.34,3.41,3.33,3.38,73810,0
2014-07-16,3.4,3.42,3.3,3.37,70323,0
2014-07-17,3.31,3.36,3.28,3.28,17976,0
2014-07-18,3.16,3.44,3.15,3.39,89089,0
2014-07-21,3.32,3.44,3.28,3.29,43031,0
2014-07-22,3.35,3.39,3.26,3.39,30549,0
2014-07-23,3.38,3.4,3.345,3.37,42381,0
2014-07-24,3.37,3.37,3.32,3.32,20399,0
2014-07-25,3.28,3.33,3.25,3.26,24281,0
2014-07-28,3.26,3.27,3.12,3.26,58104,0
2014-07-29,3.2,3.29,3.2,3.22,17340,0
2014-07-30,3.27,3.27,3.225,3.27,38403,0
2014-07-31,3.19,3.25,3.16,3.24,32037,0
2014-08-01,3.23,3.23,3.06,3.08,49849,0
2014-08-04,3.08,3.14,3.06,3.14,37996,0
2014-08-05,3.1,3.12,2.96,3.02,183553,0
2014-08-06,2.8,2.856,2.68,2.8,376755,0
2014-08-07,2.78,2.93,2.78,2.93,595354,0
2014-08-08,2.91,2.98,2.832,2.92,168300,0
2014-08-11,2.95,3,2.87,2.95,251413,0
2014-08-12,2.92,2.97,2.89,2.93,23596,0
2014-08-13,2.92,2.92,2.81,2.87,182185,0
2014-08-14,2.89,2.9,2.82,2.89,44937,0
2014-08-15,2.9,2.94,2.82,2.84,46348,0
2014-08-18,2.85,2.94,2.84,2.93,103995,0
2014-08-19,2.89,2.96,2.89,2.96,155925,0
2014-08-20,2.93,2.93,2.85,2.9,174530,0
2014-08-21,2.89,2.99,2.82,2.96,283864,0
2014-08-22,2.97,3.07,2.8901,2.99,206913,0
2014-08-25,3,3.06,2.94,3.05,595647,0
2014-08-26,3.04,3.08,3.037,3.07,243861,0
2014-08-27,2.9652,3.15,2.9652,3.08,48529,0
2014-08-28,3.04,3.11,3.02,3.07,83432,0
2014-08-29,3.07,3.11,3.05,3.08,28101,0
2014-09-02,3.124,3.124,3.07,3.08,73234,0
2014-09-03,3.09,3.09,2.9501,2.98,141975,0
2014-09-04,3.1,3.16,2.95,2.95,207988,0
2014-09-05,2.92,2.97,2.9,2.97,83260,0
2014-09-08,2.95,3.02,2.9,2.98,81954,0
2014-09-09,2.99,3.01,2.96,2.99,130880,0
2014-09-10,2.99,3,2.97,2.97,13124,0
2014-09-11,2.96,3,2.879,2.91,133518,0
2014-09-12,2.87,2.98,2.86,2.91,57669,0
2014-09-15,2.89,2.92,2.82,2.84,37068,0
2014-09-16,2.83,2.8699,2.8202,2.84,12488,0
2014-09-17,2.82,2.85,2.82,2.82,32225,0
2014-09-18,2.83,2.9,2.83,2.9,357910,0
2014-09-19,2.89,3.017,2.865,2.94,114420,0
2014-09-22,2.89,2.95,2.87,2.89,43358,0
2014-09-23,2.86,2.87,2.82,2.82,70960,0
2014-09-24,2.83,2.84,2.78,2.83,69452,0
2014-09-25,2.8,2.81,2.8,2.8,28450,0
2014-09-26,2.8,2.84,2.75,2.78,90130,0
2014-09-29,2.71,2.73,2.605,2.69,142177,0
2014-09-30,2.69,2.72,2.57,2.67,104792,0
2014-10-01,2.67,2.775,2.52,2.53,51498,0
2014-10-02,2.54,2.665,2.52,2.6,189515,0
2014-10-03,2.7,2.7,2.58,2.59,94244,0
2014-10-06,2.58,2.63,2.45,2.465,226195,0
2014-10-07,2.45,2.46,2.3,2.38,255170,0
2014-10-08,2.37,2.37,2.24,2.24,105247,0
2014-10-09,2.22,2.25,2.11,2.15,453471,0
2014-10-10,2.16,2.3,2.08,2.3,89770,0
2014-10-13,2.3,2.3,2.26,2.3,80499,0
2014-10-14,2.27,2.31,2.22,2.28,299612,0
2014-10-15,2.25,2.38,2.22,2.32,150916,0
2014-10-16,2.3,2.37,2.3,2.3699,20609,0
2014-10-17,2.4,2.43,2.34,2.38,53956,0
2014-10-20,2.31,2.35,2.28,2.32,164662,0
2014-10-21,2.33,2.37,2.31,2.35,120273,0
2014-10-22,2.35,2.39,2.335,2.38,142167,0
2014-10-23,2.38,2.39,2.35,2.37,122969,0
2014-10-24,2.39,2.41,2.37,2.4,9930,0
2014-10-27,2.36,2.37,2.32,2.34,70299,0
2014-10-28,2.318,2.4,2.317,2.36,56924,0
2014-10-29,2.36,2.4,2.345,2.37,9756,0
2014-10-30,2.38,2.48,2.3701,2.46,21928,0
2014-10-31,2.43,2.5,2.39,2.5,43250,0
2014-11-03,2.48,2.54,2.471,2.51,7341,0
2014-11-04,2.4601,2.5,2.4601,2.47,3154,0
2014-11-05,2.525,2.525,2.45,2.45,23639,0
2014-11-06,2.47,2.48,2.37,2.47,31698,0
2014-11-07,2.43,2.6,2.4,2.5,1956330,0
2014-11-10,2.5,2.54,2.47,2.49,113660,0
2014-11-11,2.42,2.52,2.42,2.48,104145,0
2014-11-12,2.58,2.58,2.34,2.5,223690,0
2014-11-13,2.46,2.5,2.44,2.46,87058,0
2014-11-14,2.45,2.45,2.38,2.45,53767,0
2014-11-17,2.43,2.45,2.39,2.41,48969,0
2014-11-18,2.38,2.48,2.37,2.44,46487,0
2014-11-19,2.42,2.45,2.37,2.43,5312,0
2014-11-20,2.5,2.5,2.38,2.43,10365,0
2014-11-21,2.43,2.45,2.42,2.42,11670,0
2014-11-24,2.42,2.46,2.41,2.44,36655,0
2014-11-25,2.41,2.45,2.4,2.4,7406,0
2014-11-26,2.42,2.44,2.32,2.36,104003,0
2014-11-28,2.35,2.41,2.3201,2.41,38913,0
2014-12-01,2.38,2.43,2.34,2.4,30949,0
2014-12-02,2.38,2.39,2.31,2.31,39869,0
2014-12-03,2.3,2.34,2.29,2.33,63157,0
2014-12-04,2.33,2.34,2.28,2.3,34555,0
2014-12-05,2.28,2.33,2.28,2.29,103912,0
2014-12-08,2.28,2.3145,2.2,2.25,61203,0
2014-12-09,2.18,2.33,2.18,2.27,65344,0
2014-12-10,2.28,2.3,2.25,2.28,5821,0
2014-12-11,2.31,2.31,2.18,2.2,111794,0
2014-12-12,2.16,2.18,2.09,2.12,164799,0
2014-12-15,2.1,2.2,2.1,2.17,78726,0
2014-12-16,2.14,2.23,2.12,2.23,57107,0
2014-12-17,2.26,2.31,2.2,2.31,76065,0
2014-12-18,2.3,2.48,2.2854,2.36,157833,0
2014-12-19,2.3067,2.39,2.3067,2.35,63843,0
2014-12-22,2.34,2.43,2.34,2.41,57027,0
2014-12-23,2.39,2.4783,2.28,2.33,49588,0
2014-12-24,2.33,2.49,2.33,2.343,9646,0
2014-12-26,2.32,2.38,2.26,2.26,33081,0
2014-12-29,2.32,2.44,2.31,2.38,59895,0
2014-12-30,2.38,2.4,2.32,2.4,38706,0
2014-12-31,2.38,2.41,2.31,2.34,48895,0
2015-01-02,2.57,2.57,2.3,2.3,13400,0
2015-01-05,2.31,2.48,2.31,2.4,97100,0
2015-01-06,2.38,2.42,2.35,2.37,40022,0
2015-01-07,2.35,2.38,2.3049,2.35,32934,0
2015-01-08,2.35,2.38,2.35,2.38,8240,0
2015-01-09,2.35,2.4,2.3,2.38,36304,0
2015-01-12,2.35,2.38,2.25,2.38,74695,0
2015-01-13,2.43,2.46,2.36,2.38,69429,0
2015-01-14,2.36,2.4,2.3,2.32,36661,0
2015-01-15,2.33,2.38,2.32,2.38,25422,0
2015-01-16,2.35,2.36,2.3,2.35,57683,0
2015-01-20,2.34,2.34,2.26,2.34,17301,0
2015-01-21,2.3,2.33,2.23,2.33,13930,0
2015-01-22,2.37,2.37,2.31,2.36,37271,0
2015-01-23,2.31,2.35,2.31,2.32,37088,0
2015-01-26,2.32,2.33,2.28,2.33,17985,0
2015-01-27,2.29,2.33,2.28,2.28,9926,0
2015-01-28,2.28,2.3,2.26,2.28,23807,0
2015-01-29,2.32,2.34,2.275,2.33,39371,0
2015-01-30,2.3,2.33,2.26,2.32,42711,0
2015-02-02,2.33,2.43,2.32,2.41,183421,0
2015-02-03,2.74,2.74,2.47,2.5,398834,0
2015-02-04,2.1001,2.1001,1.79,1.9,3640447,0
2015-02-05,1.92,1.975,1.89,1.92,453591,0
2015-02-06,1.96,2.08,1.91,2.04,388859,0
2015-02-09,2.07,2.12,2.06,2.085,292537,0
2015-02-10,2.11,2.12,2.04,2.07,119661,0
2015-02-11,2.09,2.1,2.04,2.04,136419,0
2015-02-12,2.05,2.1,2.04,2.1,148477,0
2015-02-13,2.1,2.15,2.07,2.15,138651,0
2015-02-17,2.15,2.17,2.11,2.16,118784,0
2015-02-18,2.11,2.24,2.11,2.2,167256,0
2015-02-19,2.2,2.22,2.17,2.19,105097,0
2015-02-20,2.19,2.27,2.1,2.25,198160,0
2015-02-23,2.25,2.36,2.225,2.34,204748,0
2015-02-24,2.34,2.38,2.31,2.33,166910,0
2015-02-25,2.34,2.35,2.3,2.34,129601,0
2015-02-26,2.34,2.37,2.33,2.37,190733,0
2015-02-27,2.37,2.37,2.32,2.35,196223,0
2015-03-02,2.36,2.42,2.36,2.38,121000,0
2015-03-03,2.35,2.39,2.27,2.3,170700,0
2015-03-04,2.3,2.34,2.26,2.34,209900,0
2015-03-05,2.35,2.36,2.32,2.33,35400,0
2015-03-06,2.31,2.36,2.28,2.29,71700,0
2015-03-09,2.35,2.35,2.24,2.29,110400,0
2015-03-10,2.24,2.36,2.2,2.23,73600,0
2015-03-11,2.2,2.25,2.16,2.19,83800,0
2015-03-12,2.17,2.17,2.08,2.09,116900,0
2015-03-13,2.09,2.11,2.04,2.06,151200,0
2015-03-16,2.04,2.04,1.97,2.02,77500,0
2015-03-17,2.02,2.13,2.01,2.1,129800,0
2015-03-18,2.06,2.14,2.05,2.14,66400,0
2015-03-19,2.14,2.14,2.06,2.06,69800,0
2015-03-20,2.08,2.14,2.01,2.03,444200,0
2015-03-23,2.03,2.15,2.03,2.13,227900,0
2015-03-24,2.13,2.28,2.12,2.22,132500,0
2015-03-25,2.24,2.27,2.16,2.17,56000,0
2015-03-26,2.18,2.22,2.14,2.2,17800,0
2015-03-27,2.22,2.25,2.16,2.18,24400,0
2015-03-30,2.17,2.25,2.15,2.17,14800,0
2015-03-31,2.1315,2.19,2.1315,2.15,39152,0
2015-04-01,2.12,2.25,2.12,2.25,214200,0
2015-04-02,2.23,2.25,2.18,2.2,32800,0
2015-04-06,2.19,2.2,2.14,2.14,49300,0
2015-04-07,2.12,2.2,2.1,2.15,76641,0
2015-04-08,2.16,2.2,2.1,2.15,63000,0
2015-04-09,2.15,2.15,2.11,2.13,32403,0
2015-04-10,2.12,2.13,2.04,2.09,90000,0
2015-04-13,2.06,2.06,1.94,1.97,225200,0
2015-04-14,1.95,1.99,1.93,1.98,121900,0
2015-04-15,2.1,2.19,2.02,2.04,2540580,0
2015-04-16,2.07,2.08,2.02,2.07,362802,0
2015-04-17,2.07,2.11,2.03,2.09,367100,0
2015-04-20,2.12,2.12,2.07,2.1,140941,0
2015-04-21,2.08,2.12,2.07,2.12,198324,0
2015-04-22,2.11,2.12,2.09,2.1,197699,0
2015-04-23,2.09,2.13,2.06,2.11,189000,0
2015-04-24,2.1,2.12,2.08,2.12,151980,0
2015-04-27,2.1,2.21,2.09,2.18,256200,0
2015-04-28,2.17,2.33,2.12,2.17,457657,0
2015-04-29,2.31,2.31,2.05,2.23,251500,0
2015-04-30,2.16,2.24,2.14,2.2,297300,0
2015-05-01,2.24,2.31,2.18,2.31,243200,0
2015-05-04,2.32,2.37,2.29,2.3,400600,0
2015-05-05,2.31,2.32,2.26,2.31,126400,0
2015-05-06,2.3,2.33,2.27,2.29,39687,0
2015-05-07,2.31,2.31,2.26,2.3,371027,0
2015-05-08,2.29,2.35,2.29,2.33,142700,0
2015-05-11,2.34,2.38,2.31,2.37,60300,0
2015-05-12,2.39,2.39,2.32,2.38,103410,0
2015-05-13,2.4,2.4,2.29,2.3,170400,0
2015-05-14,2.3,2.39,2.29,2.36,306700,0
2015-05-15,2.37,2.39,2.32,2.37,89452,0
2015-05-18,2.39,2.41,2.36,2.37,126053,0
2015-05-19,2.37,2.45,2.37,2.425,180658,0
2015-05-20,2.41,2.5,2.4,2.49,172200,0
2015-05-21,2.49,2.49,2.45,2.49,64400,0
2015-05-22,2.47,2.54,2.44,2.53,164900,0
2015-05-26,2.53,2.56,2.46,2.54,107771,0
2015-05-27,2.75,2.83,2.65,2.73,582700,0
2015-05-28,2.75,2.95,2.75,2.92,306095,0
2015-05-29,2.95,2.95,2.87,2.9,215600,0
2015-06-01,2.82,2.88,2.69,2.84,216341,0
2015-06-02,2.81,2.87,2.76,2.85,58186,0
2015-06-03,2.88,2.93,2.86,2.91,63800,0
2015-06-04,2.92,3,2.9,2.94,112500,0
2015-06-05,2.92,2.98,2.91,2.98,77600,0
2015-06-08,2.95,2.99,2.85,2.87,74000,0
2015-06-09,2.8898,2.93,2.85,2.87,55282,0
2015-06-10,2.87,2.93,2.85,2.88,40793,0
2015-06-11,2.89,2.89,2.79,2.87,138316,0
2015-06-12,2.85,2.9,2.8,2.85,36200,0
2015-06-15,2.85,2.85,2.72,2.76,72300,0
2015-06-16,2.75,2.9,2.74,2.88,83200,0
2015-06-17,2.85,2.93,2.81,2.82,36400,0
2015-06-18,2.8,2.85,2.73,2.76,59200,0
2015-06-19,2.81,2.82,2.65,2.67,114400,0
2015-06-22,2.67,2.75,2.65,2.75,40100,0
2015-06-23,2.7299,2.77,2.7155,2.75,13374,0
2015-06-24,2.76,2.79,2.7,2.73,39100,0
2015-06-25,2.69,2.69,2.58,2.61,146100,0
2015-06-26,2.61,2.65,2.58,2.65,60100,0
2015-06-29,2.59,2.66,2.53,2.54,55500,0
2015-06-30,2.53,2.6,2.53,2.56,97774,0
2015-07-01,2.56,2.62,2.55,2.55,18000,0
2015-07-02,2.54,2.68,2.54,2.66,37300,0
2015-07-06,2.63,2.63,2.56,2.58,32500,0
2015-07-07,2.55,2.62,2.53,2.62,43600,0
2015-07-08,2.57,2.58,2.49,2.54,146700,0
2015-07-09,2.54,2.6,2.42,2.54,37400,0
2015-07-10,2.6,2.62,2.53,2.58,81100,0
2015-07-13,2.57,2.75,2.57,2.74,52700,0
2015-07-14,2.72,2.83,2.72,2.8,66338,0
2015-07-15,2.77,2.82,2.73,2.8,55811,0
2015-07-16,2.8,2.8,2.66,2.67,38000,0
2015-07-17,2.63,2.66,2.57,2.61,65000,0
2015-07-20,2.59,2.67,2.55,2.65,51000,0
2015-07-21,2.65,2.69,2.62,2.65,47000,0
2015-07-22,2.65,2.69,2.57,2.59,30700,0
2015-07-23,2.59,2.74,2.59,2.68,99500,0
2015-07-24,2.69,2.8,2.69,2.71,50700,0
2015-07-27,2.71,2.81,2.68,2.75,133000,0
2015-07-28,2.76,2.84,2.66,2.7,240400,0
2015-07-29,2.9,2.93,2.75,2.81,379300,0
2015-07-30,2.79,2.92,2.79,2.91,116600,0
2015-07-31,2.89,2.96,2.84,2.86,135200,0
2015-08-03,2.87,2.96,2.71,2.76,91866,0
2015-08-04,2.72,2.9,2.72,2.8,114900,0
2015-08-05,2.87,2.9,2.8,2.81,113300,0
2015-08-06,2.78,2.817,2.75,2.77,45364,0
2015-08-07,2.79,2.88,2.75,2.85,93200,0
2015-08-10,2.89,2.98,2.88,2.9,162000,0
2015-08-11,2.92,2.97,2.84,2.86,277151,0
2015-08-12,2.89,2.89,2.75,2.78,439100,0
2015-08-13,2.77,2.79,2.68,2.73,48900,0
2015-08-14,2.7,2.71,2.63,2.7,94200,0
2015-08-17,2.75,2.77,2.62,2.71,135500,0
2015-08-18,2.75,2.77,2.62,2.63,49600,0
2015-08-19,2.65,2.72,2.6,2.64,128000,0
2015-08-20,2.6,2.68,2.52,2.6,81100,0
2015-08-21,2.69,2.69,2.57,2.6,45900,0
2015-08-24,2.53,2.59,2.33,2.47,71084,0
2015-08-25,2.56,2.68,2.46,2.58,101100,0
2015-08-26,2.59,2.67,2.55,2.65,53800,0
2015-08-27,2.65,2.79,2.6,2.74,90500,0
2015-08-28,2.76,2.77,2.68,2.75,55800,0
2015-08-31,2.72,2.8,2.63,2.74,78600,0
2015-09-01,2.7,2.7,2.66,2.7,38500,0
2015-09-02,2.76,2.76,2.51,2.66,68600,0
2015-09-03,2.63,2.76,2.61,2.76,69500,0
2015-09-04,2.73,2.75,2.67,2.7,58600,0
2015-09-08,2.71,2.75,2.62,2.63,63800,0
2015-09-09,2.64,2.7,2.6,2.61,69200,0
2015-09-10,2.61,2.83,2.6096,2.74,456849,0
2015-09-11,2.7,2.72,2.64,2.67,72700,0
2015-09-14,2.65,2.69,2.6,2.63,79500,0
2015-09-15,2.67,2.71,2.6,2.62,75900,0
2015-09-16,2.62,2.66,2.61,2.62,31900,0
2015-09-17,2.6,2.7,2.6,2.64,61412,0
2015-09-18,2.51,2.63,2.51,2.54,133100,0
2015-09-21,2.59,2.66,2.55,2.55,83400,0
2015-09-22,2.53,2.54,2.49,2.49,69500,0
2015-09-23,2.5,2.58,2.47,2.51,34628,0
2015-09-24,2.5,2.62,2.5,2.58,150947,0
2015-09-25,2.61,2.65,2.58,2.6,21500,0
2015-09-28,2.58,2.65,2.58,2.64,24247,0
2015-09-29,2.67,2.68,2.61,2.61,41800,0
2015-09-30,2.65,2.7,2.63,2.7,48600,0
2015-10-01,2.72,2.75,2.66,2.68,20900,0
2015-10-02,2.63,2.71,2.62,2.64,21300,0
2015-10-05,2.67,2.72,2.65,2.68,33949,0
2015-10-06,2.68,2.7,2.63,2.65,28600,0
2015-10-07,2.64,2.81,2.64,2.76,109700,0
2015-10-08,2.78,2.78,2.73,2.78,30200,0
2015-10-09,2.78,2.95,2.78,2.91,215800,0
2015-10-12,2.9,2.99,2.83,2.86,37135,0
2015-10-13,2.81,2.86,2.78,2.81,18900,0
2015-10-14,2.8,2.82,2.77,2.77,25300,0
2015-10-15,2.79,2.88,2.77,2.77,35700,0
2015-10-16,2.8,2.89,2.73,2.73,76100,0
2015-10-19,2.77,2.8,2.73,2.755,37486,0
2015-10-20,2.75,2.8,2.69,2.71,33097,0
2015-10-21,2.85,2.85,2.68,2.68,62100,0
2015-10-22,2.75,2.8,2.72,2.72,32000,0
2015-10-23,2.74,2.78,2.66,2.69,48900,0
2015-10-26,2.67,2.8,2.67,2.75,33500,0
2015-10-27,2.8,2.8,2.66,2.69,140100,0
2015-10-28,2.69,3,2.69,2.75,367000,0
2015-10-29,2.79,2.8,2.69,2.69,82200,0
2015-10-30,2.7,2.7,2.57,2.57,361700,0
2015-11-02,2.58,2.72,2.58,2.7,44826,0
2015-11-03,2.75,2.78,2.73,2.74,105900,0
2015-11-04,2.78,2.805,2.74,2.79,60980,0
2015-11-05,2.81,2.81,2.73,2.75,60300,0
2015-11-06,2.78,2.85,2.7,2.78,57600,0
2015-11-09,2.78,2.8,2.75,2.8,50013,0
2015-11-10,2.8,2.8,2.75,2.77,42200,0
2015-11-11,2.78,2.85,2.68,2.85,142400,0
2015-11-12,2.79,2.82,2.65,2.67,400300,0
2015-11-13,2.69,2.84,2.66,2.68,128100,0
2015-11-16,2.77,2.8,2.68,2.8,66600,0
2015-11-17,2.78,2.85,2.63,2.69,555400,0
2015-11-18,2.67,2.75,2.66,2.69,761700,0
2015-11-19,2.7,2.75,2.67,2.7,64700,0
2015-11-20,2.7,2.72,2.65,2.7,39200,0
2015-11-23,2.7,2.74,2.65,2.74,66100,0
2015-11-24,2.78,2.78,2.67,2.72,38400,0
2015-11-25,2.63,2.7,2.63,2.68,49400,0
2015-11-27,2.69,2.72,2.64,2.7,36700,0
2015-11-30,2.67,2.7,2.64,2.65,34500,0
2015-12-01,2.65,2.71,2.62,2.69,26230,0
2015-12-02,2.67,2.75,2.67,2.71,47319,0
2015-12-03,2.69,2.71,2.64,2.7,568282,0
2015-12-04,2.7,2.79,2.7,2.77,104600,0
2015-12-07,2.78,2.78,2.7,2.73,86800,0
2015-12-08,2.73,2.81,2.73,2.79,57944,0
2015-12-09,2.79,2.81,2.61,2.61,34200,0
2015-12-10,2.66,2.8,2.66,2.78,57400,0
2015-12-11,2.73,2.79,2.65,2.65,30200,0
2015-12-14,2.62,2.6489,2.58,2.61,60444,0
2015-12-15,2.61,2.68,2.59,2.67,82500,0
2015-12-16,2.65,2.72,2.6,2.62,90100,0
2015-12-17,2.6,2.69,2.6,2.6,91700,0
2015-12-18,2.57,2.74,2.57,2.74,44900,0
2015-12-21,2.74,2.79,2.71,2.76,75500,0
2015-12-22,2.74,2.78,2.69,2.72,91810,0
2015-12-23,2.71,2.77,2.63,2.75,18500,0
2015-12-24,2.76,2.78,2.64,2.65,76566,0
2015-12-28,2.68,2.76,2.68,2.71,18176,0
2015-12-29,2.74,2.76,2.71,2.74,49701,0
2015-12-30,2.72,2.75,2.62,2.75,49575,0
2015-12-31,2.75,2.79,2.73,2.77,100546,0
2016-01-04,2.75,2.75,2.65,2.72,72881,0
2016-01-05,2.71,2.72,2.63,2.63,95044,0
2016-01-06,2.73,2.73,2.53,2.55,67018,0
2016-01-07,2.52,2.52,2.29,2.36,247368,0
2016-01-08,2.42,2.43,2.27,2.31,110388,0
2016-01-11,2.34,2.35,2.25,2.27,57798,0
2016-01-12,2.35,2.56,2.35,2.49,120774,0
2016-01-13,2.52,2.52,2.4,2.5,93454,0
2016-01-14,2.5,2.51,2.39,2.44,240395,0
2016-01-15,2.4,2.48,2.295,2.46,88188,0
2016-01-19,2.51,2.51,2.37,2.47,30700,0
2016-01-20,2.42,2.62,2.385,2.59,150148,0
2016-01-21,2.61,2.63,2.55,2.63,212432,0
2016-01-22,2.6501,2.7,2.63,2.69,76457,0
2016-01-25,2.71,2.83,2.67,2.68,275689,0
2016-01-26,2.71,2.75,2.68,2.68,32091,0
2016-01-27,2.71,2.74,2.67,2.69,34509,0
2016-01-28,2.67,2.71,2.65,2.65,49451,0
2016-01-29,2.6601,2.79,2.6601,2.7,79841,0
2016-02-01,2.7,2.74,2.64,2.67,161998,0
2016-02-02,2.7,2.7099,2.65,2.67,31110,0
2016-02-03,2.67,2.7,2.633,2.64,22357,0
2016-02-04,2.66,2.73,2.63,2.64,15319,0
2016-02-05,2.65,2.74,2.54,2.59,31053,0
2016-02-08,2.6,2.64,2.46,2.48,221159,0
2016-02-09,2.53,2.53,2.4,2.42,81134,0
2016-02-10,2.75,2.75,2.46,2.47,221680,0
2016-02-11,2.46,2.51,2.41,2.41,64845,0
2016-02-12,2.51,2.58,2.43,2.58,57360,0
2016-02-16,2.58,2.65,2.57,2.58,98887,0
2016-02-17,2.59,2.6799,2.5501,2.67,86725,0
2016-02-18,2.7,2.7,2.6,2.65,78398,0
2016-02-19,2.62,2.7,2.57,2.59,41486,0
2016-02-22,2.57,2.65,2.56,2.58,91853,0
2016-02-23,2.63,2.6653,2.54,2.59,56999,0
2016-02-24,2.54,2.66,2.54,2.56,91994,0
2016-02-25,2.56,2.64,2.54,2.6,25084,0
2016-02-26,2.62,2.65,2.56,2.61,222945,0
2016-02-29,2.59,2.69,2.55,2.58,189985,0
2016-03-01,2.65,2.75,2.64,2.73,169708,0
2016-03-02,2.7,2.85,2.7,2.83,170687,0
2016-03-03,2.83,2.8969,2.8,2.8,142354,0
2016-03-04,2.82,2.86,2.7199,2.81,116222,0
2016-03-07,2.82,2.88,2.82,2.87,156278,0
2016-03-08,2.85,2.88,2.84,2.85,73434,0
2016-03-09,2.85,3.3401,2.84,3.31,787839,0
2016-03-10,3.35,3.4899,3.35,3.46,602242,0
2016-03-11,3.49,3.6,3.41,3.5,876781,0
2016-03-14,3.5,3.62,3.43,3.58,485397,0
2016-03-15,3.6,3.795,3.59,3.75,557062,0
2016-03-16,3.75,3.873,3.72,3.76,378775,0
2016-03-17,3.8,3.97,3.787,3.95,576221,0
2016-03-18,4,4.05,3.88,4.03,395639,0
2016-03-21,4.07,4.12,3.96,4.04,336733,0
2016-03-22,4.09,4.1,3.98,4.02,212661,0
2016-03-23,4.03,4.03,3.82,3.94,251170,0
2016-03-24,3.93,4,3.82,3.98,118314,0
2016-03-28,4.03,4.03,3.9,3.92,135801,0
2016-03-29,3.92,3.99,3.89,3.97,147098,0
2016-03-30,3.98,4,3.93,3.96,184484,0
2016-03-31,3.96,4,3.9,3.95,188241,0
2016-04-01,3.95,4,3.88,3.94,119736,0
2016-04-04,3.96,3.99,3.84,3.98,131011,0
2016-04-05,3.96,4,3.95,3.95,143820,0
2016-04-06,3.98,4.08,3.96,4.07,253775,0
2016-04-07,4.08,4.2,4.04,4.09,432932,0
2016-04-08,4.14,4.22,4.07,4.09,266227,0
2016-04-11,4.1,4.15,4,4.07,237288,0
2016-04-12,4.07,4.07,3.93,4.06,135695,0
2016-04-13,4.01,4.21,4.01,4.16,137495,0
2016-04-14,4.16,4.64,4.12,4.57,334527,0
2016-04-15,4.6,4.67,4.52,4.65,489235,0
2016-04-18,4.64,4.67,4.43,4.49,290280,0
2016-04-19,4.47,4.54,4.39,4.39,149396,0
2016-04-20,4.4,4.48,4.35,4.36,96899,0
2016-04-21,4.36,4.43,4.25,4.3,158997,0
2016-04-22,4.29,4.49,4.29,4.43,249464,0
2016-04-25,4.42,4.54,4.33,4.49,97928,0
2016-04-26,4.51,4.525,4.45,4.5,91329,0
2016-04-27,4.47,4.54,4.41,4.49,71780,0
2016-04-28,4.42,4.51,4.31,4.3203,107101,0
2016-04-29,4.29,4.48,4.25,4.46,111225,0
2016-05-02,4.43,4.5,4.38,4.42,92333,0
2016-05-03,4.39,4.5389,4.31,4.5,193125,0
2016-05-04,4.68,5.22,4.68,5.12,834419,0
2016-05-05,4.93,5.068,4.7,4.8,607547,0
2016-05-06,4.72,4.87,4.62,4.81,177490,0
2016-05-09,4.78,4.92,4.65,4.67,156846,0
2016-05-10,4.65,4.71,4.55,4.63,143999,0
2016-05-11,4.63,4.72,4.63,4.68,100304,0
2016-05-12,4.71,4.72,4.55,4.59,244901,0
2016-05-13,4.58,4.58,4.37,4.41,268333,0
2016-05-16,4.34,4.51,4.34,4.46,399066,0
2016-05-17,4.48,4.4899,4.36,4.46,111317,0
2016-05-18,4.42,4.45,4.25,4.29,239230,0
2016-05-19,4.29,4.3,4.1,4.17,203061,0
2016-05-20,4.24,4.3,4.11,4.15,196947,0
2016-05-23,4.18,4.3,4.11,4.28,149759,0
2016-05-24,4.31,4.42,4.19,4.34,172416,0
2016-05-25,4.32,4.46,4.32,4.37,145917,0
2016-05-26,4.37,4.43,4.3,4.35,71539,0
2016-05-27,4.38,4.49,4.33,4.41,94264,0
2016-05-31,4.43,4.5701,4.38,4.45,280649,0
2016-06-01,4.48,4.709,4.36,4.7,213779,0
2016-06-02,4.7,4.82,4.7,4.73,260043,0
2016-06-03,4.74,4.9,4.62,4.87,192126,0
2016-06-06,4.85,5.0099,4.8,4.98,172415,0
2016-06-07,5.05,5.31,5.03,5.1,444039,0
2016-06-08,5.14,5.15,4.9827,5.05,152629,0
2016-06-09,5.07,5.2,4.87,4.93,220363,0
2016-06-10,4.86,4.89,4.75,4.85,165923,0
2016-06-13,4.88,4.985,4.57,4.61,324687,0
2016-06-14,4.63,4.79,4.3901,4.72,172198,0
2016-06-15,4.76,4.89,4.7,4.85,193756,0
2016-06-16,4.84,4.91,4.65,4.8,122781,0
2016-06-17,4.87,4.9899,4.61,4.61,289436,0
2016-06-20,4.71,4.93,4.695,4.77,142833,0
2016-06-21,4.76,4.9,4.697,4.89,157309,0
2016-06-22,4.83,5.09,4.76,5,249497,0
2016-06-23,5.05,5.09,4.93,4.96,186488,0
2016-06-24,4.78,4.89,4.61,4.66,483138,0
2016-06-27,4.61,4.64,4.36,4.41,256826,0
2016-06-28,4.53,4.605,4.41,4.55,175028,0
2016-06-29,4.64,4.69,4.48,4.56,256241,0
2016-06-30,4.54,4.629,4.18,4.48,584004,0
2016-07-01,4.51,4.73,4.41,4.55,144398,0
2016-07-05,4.57,4.6881,4.45,4.53,164714,0
2016-07-06,4.56,4.76,4.4,4.59,218628,0
2016-07-07,4.62,4.775,4.54,4.66,162219,0
2016-07-08,4.71,4.915,4.63,4.9,197995,0
2016-07-11,4.9,4.92,4.79,4.9,191360,0
2016-07-12,4.94,5.02,4.88,5.01,167028,0
2016-07-13,5.06,5.08,4.86,4.93,186762,0
2016-07-14,4.93,5.03,4.84,4.86,121187,0
2016-07-15,4.9,5.44,4.81,5.38,695964,0
2016-07-18,5.44,5.44,5.23,5.3,241535,0
2016-07-19,5.25,5.37,5.15,5.23,150128,0
2016-07-20,5.23,5.27,5.0828,5.12,227244,0
2016-07-21,5.13,5.23,5.02,5.09,171040,0
2016-07-22,5.12,5.25,5.02,5.21,102404,0
2016-07-25,5.17,5.33,5.17,5.195,210655,0
2016-07-26,5.24,5.25,4.95,5.17,342018,0
2016-07-27,4.8,5.13,4.52,4.82,1046898,0
2016-07-28,4.79,4.86,4.685,4.78,330736,0
2016-07-29,4.78,4.9,4.75,4.82,327291,0
2016-08-01,4.82,4.825,4.74,4.75,200456,0
2016-08-02,4.71,4.74,4.57,4.58,229145,0
2016-08-03,4.53,4.73,4.53,4.7,287793,0
2016-08-04,4.7,4.77,4.58,4.72,223501,0
2016-08-05,4.7,4.83,4.7,4.82,134055,0
2016-08-08,4.79,4.95,4.61,4.91,165575,0
2016-08-09,4.9,4.95,4.87,4.91,124221,0
2016-08-10,4.91,4.94,4.73,4.85,175731,0
2016-08-11,4.85,5.03,4.81,4.96,214814,0
2016-08-12,4.93,5,4.81,4.97,149585,0
2016-08-15,5,5.2,4.985,5.13,329849,0
2016-08-16,5.08,5.09,4.9901,5.02,106740,0
2016-08-17,5.03,5.12,5,5.04,84520,0
2016-08-18,5.04,5.08,5.03,5.07,62928,0
2016-08-19,5.07,5.12,5,5.09,74955,0
2016-08-22,5.05,5.11,4.9701,5.05,92277,0
2016-08-23,5.06,5.11,5.04,5.06,89536,0
2016-08-24,5.07,5.1,4.97,4.99,58967,0
2016-08-25,4.96,5.02,4.84,4.99,91375,0
2016-08-26,5,5.1,4.8568,5.04,72160,0
2016-08-29,5.03,5.05,4.89,5.01,102446,0
2016-08-30,5.01,5.1,4.96,4.97,22228,0
2016-08-31,4.98,5.04,4.88,4.91,66728,0
2016-09-01,4.93,5.03,4.88,5.025,45462,0
2016-09-02,5.08,5.24,4.99,5.24,228900,0
2016-09-06,5.24,5.25,5.11,5.17,81555,0
2016-09-07,5.1,5.21,5.1,5.21,75727,0
2016-09-08,5.19,5.2,5.1,5.13,56438,0
2016-09-09,5.12,5.24,4.94,4.96,182783,0
2016-09-12,4.88,5.05,4.8,4.97,87283,0
2016-09-13,4.88,5.01,4.84,4.88,56107,0
2016-09-14,4.91,5,4.86,4.99,116714,0
2016-09-15,4.98,5.19,4.97,5.17,77741,0
2016-09-16,5.2,5.74,5.15,5.55,681149,0
2016-09-19,5.55,5.679,5.26,5.29,208568,0
2016-09-20,5.3,5.42,5.23,5.34,174134,0
2016-09-21,5.4,5.48,5.23,5.44,121460,0
2016-09-22,5.47,5.81,5.47,5.73,461908,0
2016-09-23,5.77,5.77,5.62,5.63,176311,0
2016-09-26,5.63,5.63,5.53,5.53,165126,0
2016-09-27,5.56,5.65,5.38,5.41,189821,0
2016-09-28,5.41,5.45,5.29,5.42,147453,0
2016-09-29,5.47,5.569,5.22,5.26,106284,0
2016-09-30,5.26,5.41,5.26,5.345,257547,0
2016-10-03,5.29,5.64,5.2,5.6,149440,0
2016-10-04,5.58,5.729,5.4,5.41,89328,0
2016-10-05,5.39,5.66,5.38,5.58,76834,0
2016-10-06,5.59,5.7,5.43,5.52,81602,0
2016-10-07,5.56,5.56,5.31,5.33,144732,0
2016-10-10,5.35,5.47,5.28,5.38,119295,0
2016-10-11,5.37,5.37,5.11,5.12,99509,0
2016-10-12,5.12,5.3,5.1,5.22,111904,0
2016-10-13,5.17,5.2,5.02,5.05,110680,0
2016-10-14,5.1,5.13,4.89,4.92,226218,0
2016-10-17,4.89,4.89,4.66,4.69,406257,0
2016-10-18,4.75,4.76,4.44,4.46,907910,0
2016-10-19,4.47,4.98,4.47,4.93,286340,0
2016-10-20,4.92,4.92,4.71,4.76,85415,0
2016-10-21,4.72,4.86,4.65,4.86,63144,0
2016-10-24,4.9,4.95,4.8,4.92,79543,0
2016-10-25,4.91,4.91,4.74,4.78,190458,0
2016-10-26,4.95,4.95,4.29,4.3,891589,0
2016-10-27,4.35,4.35,4.06,4.15,502361,0
2016-10-28,4.14,4.2993,4.12,4.2,284461,0
2016-10-31,4.21,4.27,4.16,4.17,152120,0
2016-11-01,4.2,4.275,4.05,4.13,190453,0
2016-11-02,4.08,4.16,4.06,4.06,172616,0
2016-11-03,4.05,4.09,3.95,3.96,182210,0
2016-11-04,4.04,4.26,3.99,4.09,164326,0
2016-11-07,4.19,4.351,4.07,4.13,150233,0
2016-11-08,4.14,4.19,4.07,4.09,99698,0
2016-11-09,4.03,4.37,3.981,4.35,266632,0
2016-11-10,4.44,4.47,4.22,4.43,205340,0
2016-11-11,4.43,4.6,4.3763,4.42,243589,0
2016-11-14,4.45,4.58,4.42,4.51,158797,0
2016-11-15,4.51,4.55,4.45,4.51,81892,0
2016-11-16,4.51,4.6,4.42,4.54,63531,0
2016-11-17,4.59,4.59,4.46,4.5,98619,0
2016-11-18,4.52,4.6832,4.51,4.57,163845,0
2016-11-21,4.59,4.635,4.34,4.37,116812,0
2016-11-22,4.39,4.56,4.33,4.54,117827,0
2016-11-23,4.5,4.5199,4.4,4.44,63696,0
2016-11-25,4.42,4.48,4.42,4.47,21722,0
2016-11-28,4.43,4.45,4.27,4.28,109713,0
2016-11-29,4.31,4.3624,4.08,4.12,212146,0
2016-11-30,4.16,4.2,4.0962,4.18,441550,0
2016-12-01,4.24,4.38,4.1,4.2,117021,0
2016-12-02,4.2,4.24,4.13,4.14,28852,0
2016-12-05,4.2,4.4,4.17,4.37,66190,0
2016-12-06,4.34,4.52,4.34,4.47,144937,0
2016-12-07,4.47,4.56,4.33,4.53,162218,0
2016-12-08,4.54,4.68,4.49,4.66,116562,0
2016-12-09,4.7,4.8,4.515,4.77,203761,0
2016-12-12,4.8,4.8518,4.68,4.76,135510,0
2016-12-13,4.74,4.87,4.7,4.85,93760,0
2016-12-14,4.82,4.86,4.61,4.63,182787,0
2016-12-15,4.63,4.6624,4.55,4.6,107801,0
2016-12-16,4.61,4.62,4.38,4.41,215725,0
2016-12-19,4.4,4.56,4.37,4.51,70556,0
2016-12-20,4.54,4.65,4.5,4.62,74976,0
2016-12-21,4.62,4.66,4.45,4.47,49020,0
2016-12-22,4.49,4.49,4.34,4.37,60421,0
2016-12-23,4.36,4.44,4.33,4.37,43859,0
2016-12-27,4.32,4.3844,4.32,4.35,71614,0
2016-12-28,4.34,4.37,4.13,4.33,100900,0
2016-12-29,4.34,4.36,4.17,4.19,101544,0
2016-12-30,4.2,4.47,4.18,4.43,441211,0
2017-01-03,4.49,4.5,4.32,4.37,101971,0
2017-01-04,4.4,4.48,4.3,4.47,62453,0
2017-01-05,4.44,4.58,4.4,4.52,82772,0
2017-01-06,4.48,4.62,4.4724,4.6,101565,0
2017-01-09,4.59,4.73,4.5601,4.71,87753,0
2017-01-10,4.88,5.26,4.85,4.88,705842,0
2017-01-11,4.95,4.9516,4.76,4.8,110573,0
2017-01-12,4.8,4.8091,4.6,4.61,134600,0
2017-01-13,4.67,4.76,4.64,4.7,71088,0
2017-01-17,4.71,4.71,4.54,4.55,290269,0
2017-01-18,4.55,4.65,4.5411,4.65,331402,0
2017-01-19,4.66,4.66,4.53,4.6,88764,0
2017-01-20,4.58,4.58,4.45,4.45,113292,0
2017-01-23,4.4,4.53,4.31,4.36,97955,0
2017-01-24,4.34,4.36,4.24,4.34,131396,0
2017-01-25,4.4,4.465,4.37,4.455,51094,0
2017-01-26,4.46,4.4778,4.32,4.37,139411,0
2017-01-27,4.36,4.39,4.305,4.35,56027,0
2017-01-30,4.29,4.33,4.15,4.3,105567,0
2017-01-31,4.28,4.44,4.23,4.41,479826,0
2017-02-01,4.45,4.495,4.26,4.28,295801,0
2017-02-02,4.29,4.48,4.25,4.26,52625,0
2017-02-03,4.31,4.42,4.25,4.41,67395,0
2017-02-06,4.4,4.4,4.2301,4.29,111249,0
2017-02-07,4.3,4.3786,4.28,4.32,151625,0
2017-02-08,4.3,4.34,4.22,4.24,139179,0
2017-02-09,4.22,4.35,4.22,4.25,127310,0
2017-02-10,3.77,4.08,3.64,4.06,1187716,0
2017-02-13,3.95,3.95,3.76,3.9,363601,0
2017-02-14,3.83,4.01,3.8001,4.01,386871,0
2017-02-15,4,4.05,3.86,3.93,475869,0
2017-02-16,3.9,3.93,3.79,3.83,286848,0
2017-02-17,3.83,3.89,3.781,3.84,251492,0
2017-02-21,3.86,3.97,3.86,3.9,177478,0
2017-02-22,3.91,3.97,3.89,3.9,151795,0
2017-02-23,3.93,3.93,3.79,3.8,234094,0
2017-02-24,3.75,3.85,3.75,3.81,297231,0
2017-02-27,3.81,4,3.8,3.84,231647,0
2017-02-28,3.85,3.87,3.8,3.82,186603,0
2017-03-01,3.89,3.92,3.85,3.9,64305,0
2017-03-02,3.9,3.91,3.81,3.82,215056,0
2017-03-03,3.81,3.81,3.7,3.76,106475,0
2017-03-06,3.7,3.75,3.7,3.7,47475,0
2017-03-07,3.7,3.76,3.6907,3.75,99339,0
2017-03-08,3.77,3.78,3.73,3.73,86197,0
2017-03-09,3.73,3.78,3.715,3.75,96617,0
2017-03-10,3.75,3.9,3.75,3.8,76067,0
2017-03-13,3.76,3.83,3.76,3.79,49364,0
2017-03-14,3.77,3.8,3.72,3.75,70173,0
2017-03-15,3.76,4.04,3.73,4,402183,0
2017-03-16,4.05,4.0769,3.8,3.84,129610,0
2017-03-17,3.8,3.91,3.8,3.88,187687,0
2017-03-20,3.84,3.929,3.81,3.87,96178,0
2017-03-21,3.91,4,3.8,3.8,137591,0
2017-03-22,3.77,3.86,3.76,3.8,117214,0
2017-03-23,3.77,3.8932,3.77,3.86,110640,0
2017-03-24,3.83,3.94,3.83,3.87,94852,0
2017-03-27,3.81,3.9,3.81,3.89,54254,0
2017-03-28,3.87,4.03,3.86,4.03,112246,0
2017-03-29,4.01,4.16,4.01,4.09,133941,0
2017-03-30,4.08,4.17,3.96,3.97,55926,0
2017-03-31,3.97,4.09,3.94,4,112466,0
2017-04-03,3.99,4.08,3.9,4,116786,0
2017-04-04,4.0529,4.0529,3.98,3.99,221620,0
2017-04-05,4.03,4.04,3.86,3.87,164754,0
2017-04-06,3.86,3.92,3.84,3.91,44351,0
2017-04-07,3.88,3.99,3.88,3.89,47096,0
2017-04-10,3.9,3.96,3.81,3.83,32921,0
2017-04-11,3.82,3.99,3.82,3.97,72773,0
2017-04-12,3.95,4.04,3.82,3.82,36012,0
2017-04-13,3.83,3.87,3.75,3.76,67881,0
2017-04-17,3.77,3.83,3.75,3.76,31118,0
2017-04-18,3.75,4.03,3.73,3.8,55783,0
2017-04-19,3.83,3.875,3.76,3.78,47607,0
2017-04-20,3.83,3.92,3.785,3.87,56903,0
2017-04-21,3.84,3.96,3.81,3.9,57371,0
2017-04-24,3.92,4.09,3.91,4.08,105844,0
2017-04-25,4.1,4.19,4.05,4.07,115393,0
2017-04-26,4.04,4.15,4.04,4.11,79607,0
2017-04-27,4.14,4.145,4.03,4.05,59671,0
2017-04-28,4.03,4.08,3.8839,4.01,109881,0
2017-05-01,4,4.07,3.96,4.05,70618,0
2017-05-02,4.05,4.05,3.76,3.95,89285,0
2017-05-03,3.75,4.389,3.75,4.09,208515,0
2017-05-04,4.1,4.19,4.08,4.14,50701,0
2017-05-05,4.15,4.2028,4.1,4.17,62104,0
2017-05-08,4.1,4.21,4.1,4.13,106007,0
2017-05-09,4.13,4.14,3.98,4,91387,0
2017-05-10,4.0818,4.0818,3.96,4.02,77108,0
2017-05-11,4,4.07,3.96,4.05,50856,0
2017-05-12,4,4.17,4,4.05,80544,0
2017-05-15,4.04,4.16,4.02,4.1,78185,0
2017-05-16,4.08,4.12,4.05,4.07,57939,0
2017-05-17,4,4.04,3.93,3.95,92647,0
2017-05-18,3.94,3.9784,3.9,3.94,99438,0
2017-05-19,3.92,4.06,3.91,3.99,136460,0
2017-05-22,4.03,4.11,3.99,4.07,88530,0
2017-05-23,4.08,4.08,3.83,3.98,165944,0
2017-05-24,3.98,3.98,3.82,3.84,140924,0
2017-05-25,3.85,3.9,3.68,3.79,225905,0
2017-05-26,3.78,3.78,3.68,3.68,201148,0
2017-05-30,3.65,3.8399,3.65,3.78,171758,0
2017-05-31,3.8,3.81,3.75,3.77,72187,0
2017-06-01,3.77,3.86,3.75,3.84,92448,0
2017-06-02,3.8,3.88,3.77,3.78,101130,0
2017-06-05,3.78,3.83,3.71,3.73,94140,0
2017-06-06,3.7,3.76,3.7,3.75,78396,0
2017-06-07,3.77,3.9,3.76,3.79,106532,0
2017-06-08,3.8,3.85,3.77,3.81,89752,0
2017-06-09,3.83,3.85,3.7401,3.76,113141,0
2017-06-12,3.77,3.8,3.7,3.73,104006,0
2017-06-13,3.73,3.74,3.69,3.71,86681,0
2017-06-14,3.68,3.8699,3.66,3.82,213504,0
2017-06-15,3.78,3.86,3.73,3.81,82817,0
2017-06-16,3.77,3.81,3.73,3.78,170686,0
2017-06-19,3.82,3.83,3.76,3.8,51570,0
2017-06-20,3.77,3.82,3.73,3.79,45216,0
2017-06-21,3.76,3.82,3.72,3.72,74325,0
2017-06-22,3.73,3.88,3.71,3.87,108486,0
2017-06-23,3.85,3.96,3.85,3.95,1163620,0
2017-06-26,3.95,3.98,3.86,3.87,67602,0
2017-06-27,3.86,3.96,3.82,3.94,216877,0
2017-06-28,3.97,4,3.92,3.93,66900,0
2017-06-29,3.94,3.94,3.7,3.78,101359,0
2017-06-30,3.81,3.839,3.71,3.76,134244,0
2017-07-03,3.77,3.79,3.67,3.77,53544,0
2017-07-05,3.76,3.76,3.65,3.68,156027,0
2017-07-06,3.66,3.67,3.5,3.6,253872,0
2017-07-07,3.3,3.3,2.92,2.99,793085,0
2017-07-10,3.01,3.01,2.9001,2.98,431338,0
2017-07-11,2.98,3.105,2.68,2.72,757517,0
2017-07-12,2.73,2.78,2.7,2.72,164693,0
2017-07-13,2.7,2.71,2.56,2.6,201202,0
2017-07-14,2.6,2.61,2.55,2.61,179803,0
2017-07-17,2.61,2.67,2.5,2.54,971738,0
2017-07-18,2.56,2.66,2.52,2.64,1027599,0
2017-07-19,2.69,2.79,2.65,2.74,527443,0
2017-07-20,2.73,2.79,2.6318,2.65,248726,0
2017-07-21,2.67,2.67,2.53,2.56,607481,0
2017-07-24,2.55,2.57,2.46,2.5,485631,0
2017-07-25,2.5,2.57,2.45,2.51,643552,0
2017-07-26,2.5,2.52,2.43,2.475,314042,0
2017-07-27,2.48,2.48,2.33,2.36,381125,0
2017-07-28,2.34,2.41,2.28,2.39,374897,0
2017-07-31,2.4,2.465,2.35,2.44,327602,0
2017-08-01,2.49,2.5399,2.4,2.44,690770,0
2017-08-02,1.84,1.9,1.6401,1.66,2666402,0
2017-08-03,1.65,1.6604,1.52,1.59,1663129,0
2017-08-04,1.61,1.71,1.54,1.69,1570154,0
2017-08-07,1.7,1.73,1.65,1.6993,788861,0
2017-08-08,1.71,1.71,1.65,1.67,259636,0
2017-08-09,1.65,1.66,1.515,1.65,814353,0
2017-08-10,1.64,1.66,1.53,1.54,263749,0
2017-08-11,1.56,1.58,1.47,1.51,225304,0
2017-08-14,1.52,1.6653,1.52,1.64,491187,0
2017-08-15,1.66,1.66,1.55,1.55,149774,0
2017-08-16,1.55,1.5624,1.52,1.53,132988,0
2017-08-17,1.52,1.53,1.4,1.4,476424,0
2017-08-18,1.39,1.43,1.36,1.41,343123,0
2017-08-21,1.41,1.4278,1.37,1.4,267608,0
2017-08-22,1.42,1.59,1.4,1.49,666128,0
2017-08-23,1.51,1.52,1.45,1.46,265451,0
2017-08-24,1.46,1.49,1.45,1.46,305873,0
2017-08-25,1.46,1.53,1.45,1.53,445024,0
2017-08-28,1.58,1.6,1.494,1.5,226168,0
2017-08-29,1.5,1.58,1.48,1.56,213749,0
2017-08-30,1.57,1.59,1.49,1.54,349487,0
2017-08-31,1.55,1.625,1.5201,1.57,199196,0
2017-09-01,1.59,1.59,1.51,1.54,96644,0
2017-09-05,1.53,1.59,1.521,1.54,123220,0
2017-09-06,1.55,1.63,1.55,1.6,242416,0
2017-09-07,1.62,1.66,1.53,1.56,168255,0
2017-09-08,1.55,1.58,1.51,1.53,235125,0
2017-09-11,1.56,1.65,1.56,1.64,378985,0
2017-09-12,1.65,1.69,1.64,1.65,176369,0
2017-09-13,1.66,1.73,1.6201,1.65,524199,0
2017-09-14,1.65,1.6757,1.6,1.65,131164,0
2017-09-15,1.66,1.66,1.57,1.57,312930,0
2017-09-18,1.55,1.6175,1.54,1.56,190941,0
2017-09-19,1.54,1.55,1.45,1.48,399283,0
2017-09-20,1.53,1.53,1.45,1.47,552535,0
2017-09-21,1.48,1.48,1.41,1.42,128920,0
2017-09-22,1.41,1.45,1.41,1.43,84458,0
2017-09-25,1.43,1.47,1.4,1.44,174809,0
2017-09-26,1.43,1.49,1.38,1.39,174892,0
2017-09-27,1.39,1.44,1.38,1.39,236599,0
2017-09-28,1.39,1.42,1.38,1.4,134321,0
2017-09-29,1.4,1.41,1.37,1.37,140248,0
2017-10-02,1.38,1.42,1.36,1.41,437752,0
2017-10-03,1.43,1.4737,1.41,1.42,231849,0
2017-10-04,1.41,1.4748,1.37,1.39,151692,0
2017-10-05,1.4,1.41,1.37,1.38,269929,0
2017-10-06,1.38,1.3801,1.35,1.35,256950,0
2017-10-09,1.37,1.4,1.29,1.32,860887,0
2017-10-10,1.34,1.39,1.33,1.35,428860,0
2017-10-11,1.36,1.43,1.3401,1.37,507347,0
2017-10-12,1.37,1.43,1.36,1.4,476791,0
2017-10-13,1.42,1.42,1.37,1.37,249065,0
2017-10-16,1.36,1.3983,1.28,1.3,579936,0
2017-10-17,1.3,1.33,1.23,1.27,1344490,0
2017-10-18,1.28,1.34,1.27,1.27,424438,0
2017-10-19,1.27,1.32,1.24,1.3,405100,0
2017-10-20,1.32,1.34,1.26,1.31,1087628,0
2017-10-23,1.33,1.35,1.26,1.29,274594,0
2017-10-24,1.29,1.32,1.25,1.28,362472,0
2017-10-25,1.29,1.3,1.2275,1.28,249139,0
2017-10-26,1.28,1.39,1.28,1.32,288810,0
2017-10-27,1.3228,1.38,1.26,1.3,285051,0
2017-10-30,1.27,1.32,1.26,1.28,191557,0
2017-10-31,1.29,1.3234,1.26,1.32,81693,0
2017-11-01,1.32,1.37,1.285,1.29,96141,0
2017-11-02,1.29,1.34,1.24,1.33,138288,0
2017-11-03,1.35,1.38,1.29,1.34,265099,0
2017-11-06,1.35,1.39,1.3366,1.38,206452,0
2017-11-07,1.35,1.36,1.25,1.28,212721,0
2017-11-08,1.15,1.2041,0.81,0.87,1964336,0
2017-11-09,0.8501,0.87,0.64,0.67,2091524,0
2017-11-10,0.666,0.8007,0.6259,0.753,1632029,0
