Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.29,3.3,3.17,3.24,145353,0
2005-02-28,3.24,3.26,3.03,3.1,156846,0
2005-03-01,3.11,3.2,3.06,3.13,169077,0
2005-03-02,3.1,3.25,3.06,3.09,138402,0
2005-03-03,3.17,3.19,2.95,3,295318,0
2005-03-04,2.97,3.09,2.97,3.03,156798,0
2005-03-07,2.95,3.13,2.91,2.92,241436,0
2005-03-08,2.92,2.99,2.89,2.9,141538,0
2005-03-09,2.97,3,2.91,2.94,139350,0
2005-03-10,2.96,2.99,2.78,2.81,160882,0
2005-03-11,2.88,2.9,2.74,2.76,132563,0
2005-03-14,2.83,3.16,2.77,3.11,266301,0
2005-03-15,3.17,3.19,2.86,2.87,220678,0
2005-03-16,2.86,2.96,2.71,2.75,198794,0
2005-03-17,2.8,2.9,2.7,2.78,114483,0
2005-03-18,2.81,2.83,2.67,2.76,387133,0
2005-03-21,2.74,2.74,2.55,2.67,159071,0
2005-03-22,2.64,2.83,2.57,2.6,551139,0
2005-03-23,2.65,2.75,2.59,2.65,107920,0
2005-03-24,2.72,2.8,2.66,2.72,118389,0
2005-03-28,2.93,3,2.81,2.85,415808,0
2005-03-29,2.89,2.96,2.66,2.68,242373,0
2005-03-30,2.7,2.91,2.7,2.9,143708,0
2005-03-31,2.86,2.95,2.79,2.84,189359,0
2005-04-01,2.8,2.92,2.75,2.85,136189,0
2005-04-04,2.85,2.93,2.85,2.91,122223,0
2005-04-05,2.94,2.96,2.86,2.88,131141,0
2005-04-06,2.96,2.96,2.86,2.9,143750,0
2005-04-07,2.8,3.04,2.8,3,169850,0
2005-04-08,3,3.07,2.88,2.9,111333,0
2005-04-11,2.89,2.99,2.88,2.89,117985,0
2005-04-12,2.89,3,2.83,2.98,188068,0
2005-04-13,3.01,3.05,2.85,2.86,164493,0
2005-04-14,2.92,2.95,2.77,2.79,210580,0
2005-04-15,2.82,2.91,2.65,2.69,210158,0
2005-04-18,2.72,2.82,2.69,2.81,112506,0
2005-04-19,2.84,2.92,2.81,2.85,198488,0
2005-04-20,2.85,2.91,2.65,2.67,170988,0
2005-04-21,2.66,2.83,2.66,2.82,194912,0
2005-04-22,2.78,2.87,2.63,2.63,197302,0
2005-04-25,2.62,2.74,2.5,2.54,328435,0
2005-04-26,2.61,2.61,2.46,2.53,180810,0
2005-04-27,2.5,2.63,2.43,2.55,158389,0
2005-04-28,2.55,2.63,2.26,2.26,375870,0
2005-04-29,2.3,2.36,2.23,2.23,262497,0
2005-05-02,2.27,2.33,2.19,2.31,291105,0
2005-05-03,2.27,2.34,2.11,2.16,486258,0
2005-05-04,2.21,2.22,2.1,2.14,408651,0
2005-05-05,2.18,2.34,2.16,2.23,286227,0
2005-05-06,2.28,2.37,2.23,2.23,183151,0
2005-05-09,2.25,2.54,2.22,2.54,236272,0
2005-05-10,2.53,2.75,2.5,2.65,276482,0
2005-05-11,2.72,2.75,2.51,2.6,182642,0
2005-05-12,2.57,2.7,2.55,2.56,252457,0
2005-05-13,2.6,2.66,2.52,2.52,123439,0
2005-05-16,2.55,2.57,2.48,2.5,109173,0
2005-05-17,2.46,2.55,2.4,2.53,124271,0
2005-05-18,2.41,2.58,2.41,2.54,145156,0
2005-05-19,2.52,2.64,2.5,2.57,129938,0
2005-05-20,2.6,2.63,2.36,2.41,491025,0
2005-05-23,2.4,2.48,2.32,2.36,257928,0
2005-05-24,2.37,2.44,2.32,2.32,187583,0
2005-05-25,2.32,2.44,2.32,2.35,214027,0
2005-05-26,2.38,2.46,2.36,2.46,266418,0
2005-05-27,2.5,2.57,2.48,2.54,357679,0
2005-05-31,2.58,2.59,2.45,2.49,552950,0
2005-06-01,2.52,2.97,2.52,2.97,586206,0
2005-06-02,3,3.71,2.93,3.63,1766833,0
2005-06-03,3.55,3.78,3.25,3.26,873273,0
2005-06-06,3.35,3.35,3.16,3.19,237918,0
2005-06-07,3.19,3.38,3.19,3.27,373700,0
2005-06-08,3.33,4.11,3.27,3.96,1855457,0
2005-06-09,4.18,4.67,4.03,4.58,3560431,0
2005-06-10,4.17,4.34,4.1,4.17,1082594,0
2005-06-13,4.2,4.25,3.81,3.96,641528,0
2005-06-14,4,4.64,3.96,4.57,1456775,0
2005-06-15,4.73,4.85,4.36,4.48,1191035,0
2005-06-16,4.53,4.75,4.46,4.72,572928,0
2005-06-17,4.82,4.95,4.65,4.82,1238448,0
2005-06-20,4.8,5,4.72,4.92,660370,0
2005-06-21,4.9,5,4.52,4.68,688588,0
2005-06-22,4.76,5.04,4.71,5,828332,0
2005-06-23,5.05,5.18,4.76,4.77,1200922,0
2005-06-24,4.76,4.9,4.52,4.56,3104257,0
2005-06-27,4.6,4.7,4.55,4.56,386695,0
2005-06-28,4.56,4.7,4.56,4.61,312483,0
2005-06-29,4.56,4.62,4.52,4.53,212640,0
2005-06-30,4.55,4.72,4.45,4.49,307290,0
2005-07-01,4.5,4.75,4.44,4.64,352339,0
2005-07-05,4.65,4.67,4.49,4.52,205013,0
2005-07-06,4.55,4.59,4.5,4.58,123829,0
2005-07-07,4.49,4.68,4.45,4.56,194718,0
2005-07-08,4.56,4.7,4.52,4.63,130708,0
2005-07-11,4.65,4.84,4.61,4.81,122346,0
2005-07-12,4.76,4.8,4.66,4.69,139104,0
2005-07-13,4.74,4.74,4.56,4.7,158449,0
2005-07-14,4.95,5.64,4.85,5.45,2158144,0
2005-07-15,5.5,5.85,5.3,5.82,1016872,0
2005-07-18,5.93,6.24,5.85,6.24,1104027,0
2005-07-19,6.25,7.06,6.11,6.79,1629050,0
2005-07-20,6.88,7,6.7,6.9,794500,0
2005-07-21,6.95,6.99,6.4,6.59,829654,0
2005-07-22,6.5,6.58,6.32,6.33,620042,0
2005-07-25,6.4,6.79,6.4,6.66,625248,0
2005-07-26,6.66,7.17,6.66,7.17,930232,0
2005-07-27,7.2,7.27,6.92,6.98,821962,0
2005-07-28,7,7.14,6.82,7.1,405289,0
2005-07-29,7.25,7.25,7.05,7.2,378748,0
2005-08-01,7.25,7.7,7.15,7.68,912308,0
2005-08-02,7.71,8.18,7.71,7.74,1439207,0
2005-08-03,7.72,7.9,7.35,7.66,882168,0
2005-08-04,7.72,7.76,7.43,7.66,664044,0
2005-08-05,7.74,7.74,6.62,7.05,1160303,0
2005-08-08,7.08,7.3,6.02,6.15,2041883,0
2005-08-09,5.52,5.7,5.1,5.33,2370138,0
2005-08-10,5.32,5.99,5.3,5.82,1485328,0
2005-08-11,6,6.15,5.78,6.11,803666,0
2005-08-12,6.1,6.15,5.95,6.07,486337,0
2005-08-15,6.07,6.32,5.95,6.2,515924,0
2005-08-16,6.23,6.29,5.87,5.96,371567,0
2005-08-17,5.9,5.93,5.66,5.73,589458,0
2005-08-18,5.7,6.15,5.66,5.98,369705,0
2005-08-19,6.04,6.04,5.71,5.81,255541,0
2005-08-22,5.85,5.98,5.67,5.72,310355,0
2005-08-23,5.7,6.07,5.7,5.9,345949,0
2005-08-24,5.9,6.04,5.82,5.93,157715,0
2005-08-25,5.95,5.95,5.62,5.64,283876,0
2005-08-26,5.68,5.68,5.4,5.46,332019,0
2005-08-29,5.45,5.61,5.2,5.3,440482,0
2005-08-30,5.25,5.39,5.2,5.23,179464,0
2005-08-31,5.25,5.35,5.01,5.14,441332,0
2005-09-01,5.07,5.75,5.02,5.57,523961,0
2005-09-02,5.6,5.69,5.15,5.2,325636,0
2005-09-06,5.32,5.5,5.21,5.4,237462,0
2005-09-07,5.37,5.59,5.37,5.53,121396,0
2005-09-08,5.52,5.6,5.44,5.46,419172,0
2005-09-09,5.47,5.95,5.35,5.85,326997,0
2005-09-12,5.9,6.1,5.79,5.97,492773,0
2005-09-13,6,6,5.67,5.75,237792,0
2005-09-14,5.69,5.72,5.42,5.42,191512,0
2005-09-15,5.42,5.45,5.15,5.16,298579,0
2005-09-16,5.18,5.28,5.16,5.27,117664,0
2005-09-19,5.28,5.5,5.2,5.31,199794,0
2005-09-20,5.31,5.4,5.21,5.23,101320,0
2005-09-21,5.23,5.38,5.1,5.3,260031,0
2005-09-22,5.3,5.3,5.08,5.16,193074,0
2005-09-23,5.14,5.23,5.1,5.1,153299,0
2005-09-26,5.12,5.23,5.05,5.1,121454,0
2005-09-27,5.25,5.75,5.22,5.71,623237,0
2005-09-28,5.78,5.89,5.45,5.79,474637,0
2005-09-29,5.55,5.78,5.54,5.56,276476,0
2005-09-30,5.58,5.77,5.55,5.64,255797,0
2005-10-03,5.69,5.7,5.37,5.49,301946,0
2005-10-04,5.46,5.56,5.38,5.46,191552,0
2005-10-05,5.44,5.51,5.21,5.25,261619,0
2005-10-06,5.27,5.27,5.1,5.15,204493,0
2005-10-07,5.16,5.16,5,5.03,355661,0
2005-10-10,5.1,5.15,4.71,4.8,432767,0
2005-10-11,4.82,4.98,4.58,4.73,638633,0
2005-10-12,4.67,4.77,4.18,4.21,754700,0
2005-10-13,4.16,4.64,4.16,4.59,310999,0
2005-10-14,4.67,4.75,4.65,4.72,191233,0
2005-10-17,4.73,4.77,4.57,4.69,165508,0
2005-10-18,4.64,4.73,4.5,4.51,145770,0
2005-10-19,4.5,4.65,4.4,4.52,248385,0
2005-10-20,4.54,4.8,4.46,4.59,330762,0
2005-10-21,4.61,4.66,4.5,4.5,135357,0
2005-10-24,4.6,4.67,4.4,4.64,242157,0
2005-10-25,4.54,4.63,4.41,4.5,191556,0
2005-10-26,4.55,4.7,4.45,4.66,123542,0
2005-10-27,4.68,4.71,4.5,4.54,105856,0
2005-10-28,4.55,4.72,4.41,4.5,178038,0
2005-10-31,4.5,4.72,4.5,4.62,241431,0
2005-11-01,4.58,4.97,4.51,4.95,229266,0
2005-11-02,4.98,5,4.67,4.72,288323,0
2005-11-03,4.76,4.76,4.6,4.64,205413,0
2005-11-04,4.65,4.7,4.45,4.55,184292,0
2005-11-07,4.56,4.75,4.55,4.64,167160,0
2005-11-08,4.69,4.79,4.54,4.68,194341,0
2005-11-09,4.69,4.77,4.6,4.77,220275,0
2005-11-10,4.74,4.75,4.56,4.61,169722,0
2005-11-11,4.62,4.68,4.48,4.53,337306,0
2005-11-14,4.48,4.55,3.95,4.04,717314,0
2005-11-15,4.09,4.14,3.67,3.8,819579,0
2005-11-16,3.8,4.05,3.75,3.81,342026,0
2005-11-17,3.8,4.02,3.8,3.98,195910,0
2005-11-18,3.9,4.05,3.9,3.92,203661,0
2005-11-21,3.97,4.38,3.93,4.27,280457,0
2005-11-22,4.29,4.6,4.18,4.3,300758,0
2005-11-23,4.35,4.42,4.2,4.25,170956,0
2005-11-25,4.27,4.27,4.16,4.25,60649,0
2005-11-28,4.26,4.27,4.06,4.08,200982,0
2005-11-29,4.08,4.14,3.94,3.99,171367,0
2005-11-30,3.94,4.05,3.9,3.92,192030,0
2005-12-01,3.95,3.98,3.79,3.92,355189,0
2005-12-02,3.92,3.94,3.8,3.83,202560,0
2005-12-05,3.83,3.87,3.59,3.67,326503,0
2005-12-06,3.65,3.76,3.65,3.73,271188,0
2005-12-07,3.73,3.78,3.67,3.67,288064,0
2005-12-08,3.66,3.75,3.6,3.63,181313,0
2005-12-09,3.6,3.65,3.54,3.6,268064,0
2005-12-12,3.6,3.85,3.6,3.84,337265,0
2005-12-13,3.85,4.04,3.75,3.85,359344,0
2005-12-14,2.8,2.88,2.27,2.31,9302844,0
2005-12-15,2.33,2.37,2.12,2.12,3407196,0
2005-12-16,2.11,2.11,1.94,1.99,3147419,0
2005-12-19,2,2.15,1.96,2.02,2060097,0
2005-12-20,2.13,2.3,2.03,2.25,2111574,0
2005-12-21,2.35,2.44,2.27,2.4,2153637,0
2005-12-22,2.4,2.4,2.26,2.31,949675,0
2005-12-23,2.3,2.38,2.29,2.34,416988,0
2005-12-27,2.38,2.38,2.3,2.35,505068,0
2005-12-28,2.36,2.36,2.3,2.32,566622,0
2005-12-29,2.3,2.35,2.3,2.31,520418,0
2005-12-30,2.31,2.35,2.29,2.32,631359,0
2006-01-03,2.35,2.36,2.24,2.26,357040,0
2006-01-04,2.28,2.3,2.16,2.17,572532,0
2006-01-05,2.17,2.23,2.17,2.18,263383,0
2006-01-06,2.18,2.23,2.18,2.19,177573,0
2006-01-09,2.19,2.29,2.17,2.28,552526,0
2006-01-10,2.3,2.34,2.23,2.26,377729,0
2006-01-11,2.29,2.29,2.22,2.24,272110,0
2006-01-12,2.26,2.3,2.21,2.22,262167,0
2006-01-13,2.25,2.26,2.17,2.22,246659,0
2006-01-17,2.2,2.24,2.11,2.13,491288,0
2006-01-18,2.11,2.2,2.05,2.2,452596,0
2006-01-19,2.21,2.22,2.12,2.17,377238,0
2006-01-20,2.16,2.18,2.08,2.11,144894,0
2006-01-23,2.11,2.14,2.09,2.13,331139,0
2006-01-24,2.06,2.19,2.06,2.19,255195,0
2006-01-25,2.19,2.24,2.16,2.2,221671,0
2006-01-26,2.22,2.26,2.2,2.24,200022,0
2006-01-27,2.29,2.34,2.24,2.32,352525,0
2006-01-30,2.35,2.35,2.25,2.26,176581,0
2006-01-31,2.29,2.3,2.11,2.28,687411,0
2006-02-01,2.27,2.47,2.2,2.47,737639,0
2006-02-02,2.46,2.51,2.37,2.43,570098,0
2006-02-03,2.46,2.46,2.38,2.43,226659,0
2006-02-06,2.4,2.45,2.34,2.45,352340,0
2006-02-07,2.41,2.45,2.38,2.38,109863,0
2006-02-08,2.38,2.41,2.31,2.34,155413,0
2006-02-09,2.37,2.38,2.31,2.33,161409,0
2006-02-10,2.31,2.38,2.31,2.33,80719,0
2006-02-13,2.29,2.35,2.25,2.3,191490,0
2006-02-14,2.31,2.34,2.3,2.32,133013,0
2006-02-15,2.35,2.35,2.3,2.33,130989,0
2006-02-16,2.33,2.45,2.33,2.38,286672,0
2006-02-17,2.34,2.38,2.3,2.36,135669,0
2006-02-21,2.36,2.4,2.3,2.33,156291,0
2006-02-22,2.3,2.37,2.3,2.35,201396,0
2006-02-23,2.32,2.35,2.3,2.34,133616,0
2006-02-24,2.31,2.32,2.3,2.32,132537,0
2006-02-27,2.32,2.44,2.32,2.42,311865,0
2006-02-28,2.41,2.46,2.35,2.35,309183,0
2006-03-01,2.44,2.73,2.43,2.7,1629431,0
2006-03-02,2.7,2.84,2.63,2.81,1004977,0
2006-03-03,2.79,2.85,2.68,2.73,533383,0
2006-03-06,2.78,2.9,2.74,2.75,428069,0
2006-03-07,2.78,2.78,2.62,2.69,359936,0
2006-03-08,2.66,2.78,2.6,2.68,241894,0
2006-03-09,2.66,2.76,2.63,2.63,240419,0
2006-03-10,2.67,2.68,2.64,2.68,140822,0
2006-03-13,2.71,2.74,2.65,2.66,293524,0
2006-03-14,2.66,2.74,2.66,2.7,345649,0
2006-03-15,2.73,2.9,2.7,2.82,679527,0
2006-03-16,2.86,3.15,2.83,3.08,1589589,0
2006-03-17,3.08,3.19,2.86,3.04,905529,0
2006-03-20,3.37,3.45,3.24,3.35,2618706,0
2006-03-21,3.38,3.42,3.12,3.14,1203296,0
2006-03-22,3.1,3.4,3.05,3.34,985459,0
2006-03-23,3.37,3.4,3.2,3.21,487350,0
2006-03-24,3.2,3.3,3.13,3.27,370824,0
2006-03-27,3.31,3.69,3.3,3.62,1374447,0
2006-03-28,3.64,3.66,3.46,3.54,811424,0
2006-03-29,3.51,3.6,3.48,3.52,372159,0
2006-03-30,3.59,3.61,3.51,3.56,431617,0
2006-03-31,3.66,3.67,3.56,3.57,324841,0
2006-04-03,3.66,3.69,3.1,3.25,926419,0
2006-04-04,3.25,3.34,3,3.23,720308,0
2006-04-05,3.22,3.26,3.19,3.21,284192,0
2006-04-06,3.2,3.21,3,3.03,583997,0
2006-04-07,3.04,3.17,3.04,3.16,338609,0
2006-04-10,3.15,3.29,3.1,3.11,220922,0
2006-04-11,3.1,3.15,2.77,2.8,689887,0
2006-04-12,2.79,2.86,2.72,2.77,388697,0
2006-04-13,2.75,2.99,2.75,2.94,247112,0
2006-04-17,2.95,3.1,2.92,3.1,280720,0
2006-04-18,3.1,3.13,2.99,3.04,230942,0
2006-04-19,3.03,3.15,3.03,3.11,227988,0
2006-04-20,3.09,3.1,3.04,3.09,123990,0
2006-04-21,3.16,3.2,3.02,3.09,205258,0
2006-04-24,3.05,3.09,3.01,3.09,226775,0
2006-04-25,3.09,3.09,3,3.04,181765,0
2006-04-26,3.05,3.07,2.95,3,119219,0
2006-04-27,2.96,3.06,2.95,2.97,186545,0
2006-04-28,2.97,3,2.93,2.99,82223,0
2006-05-01,2.98,3.02,2.81,2.85,231271,0
2006-05-02,2.85,2.9,2.8,2.82,154781,0
2006-05-03,2.85,2.85,2.69,2.71,273375,0
2006-05-04,2.72,2.8,2.72,2.75,84533,0
2006-05-05,2.79,2.85,2.74,2.84,141758,0
2006-05-08,2.85,2.85,2.73,2.73,96735,0
2006-05-09,2.73,2.78,2.64,2.66,181524,0
2006-05-10,2.65,2.7,2.63,2.63,165395,0
2006-05-11,2.61,2.74,2.57,2.65,179975,0
2006-05-12,2.61,2.65,2.6,2.62,178992,0
2006-05-15,2.61,2.65,2.54,2.56,251315,0
2006-05-16,2.55,2.59,2.51,2.54,218088,0
2006-05-17,2.52,2.57,2.39,2.4,229369,0
2006-05-18,2.39,2.55,2.32,2.49,155924,0
2006-05-19,2.48,2.73,2.48,2.53,320980,0
2006-05-22,2.52,2.54,2.43,2.48,127226,0
2006-05-23,2.44,2.5,2.35,2.38,150750,0
2006-05-24,2.38,2.43,2.38,2.39,93701,0
2006-05-25,2.39,2.39,2.12,2.14,951553,0
2006-05-26,2.14,2.28,2.14,2.26,388445,0
2006-05-30,2.27,2.33,2.2,2.28,210221,0
2006-05-31,2.32,2.34,2.25,2.25,236479,0
2006-06-01,2.23,2.38,2.21,2.36,113782,0
2006-06-02,2.4,2.53,2.37,2.49,247107,0
2006-06-05,2.55,2.57,2.41,2.44,124080,0
2006-06-06,2.45,2.49,2.32,2.45,90401,0
2006-06-07,2.43,2.63,2.43,2.61,425150,0
2006-06-08,2.61,2.68,2.58,2.67,321837,0
2006-06-09,2.68,2.72,2.62,2.67,173310,0
2006-06-12,2.65,2.66,2.51,2.54,290758,0
2006-06-13,2.5,2.53,2.41,2.46,284332,0
2006-06-14,2.43,2.51,2.42,2.45,147386,0
2006-06-15,2.46,2.5,2.43,2.44,112972,0
2006-06-16,2.55,2.55,2.44,2.44,124001,0
2006-06-19,2.46,2.5,2.46,2.47,109577,0
2006-06-20,2.44,2.46,2.4,2.4,76079,0
2006-06-21,2.4,2.45,2.38,2.44,118799,0
2006-06-22,2.41,2.41,2.37,2.37,104003,0
2006-06-23,2.36,2.39,2.35,2.35,78908,0
2006-06-26,2.35,2.39,2.3,2.36,46276,0
2006-06-27,2.3,2.36,2.3,2.3,66686,0
2006-06-28,2.29,2.31,2.25,2.25,104767,0
2006-06-29,2.25,2.33,2.22,2.25,146168,0
2006-06-30,2.25,2.3,2.25,2.29,157605,0
2006-07-03,2.29,2.3,2.27,2.3,52135,0
2006-07-05,2.29,2.36,2.25,2.35,118162,0
2006-07-06,2.31,2.34,2.27,2.29,49309,0
2006-07-07,2.26,2.33,2.21,2.3,128305,0
2006-07-10,2.28,2.3,2.25,2.27,64312,0
2006-07-11,2.29,2.29,2.16,2.27,93121,0
2006-07-12,2.2,2.3,2.17,2.24,66919,0
2006-07-13,2.24,2.24,2.18,2.18,40921,0
2006-07-14,2.16,2.18,2.05,2.11,122417,0
2006-07-17,2.1,2.3,2.08,2.15,300228,0
2006-07-18,2.16,2.2,2.05,2.08,154048,0
2006-07-19,2.11,2.18,2.07,2.17,79628,0
2006-07-20,2.15,2.24,2.07,2.11,58100,0
2006-07-21,2.09,2.17,2,2,115681,0
2006-07-24,2,2.18,2,2.05,65707,0
2006-07-25,2.03,2.17,2.03,2.11,84611,0
2006-07-26,2.13,2.16,2.07,2.07,86982,0
2006-07-27,2.05,2.08,2.04,2.05,162364,0
2006-07-28,2.05,2.1,2.02,2.04,68139,0
2006-07-31,2.07,2.12,2.05,2.12,82195,0
2006-08-01,2.29,2.29,2.11,2.16,161076,0
2006-08-02,2.15,2.17,2.07,2.07,94429,0
2006-08-03,2.07,2.11,2.06,2.07,61960,0
2006-08-04,2.1,2.17,2.05,2.06,74279,0
2006-08-07,2.05,2.1,2.02,2.05,59659,0
2006-08-08,2.07,2.08,2.02,2.04,49014,0
2006-08-09,2.06,2.06,2,2.03,97049,0
2006-08-10,2.01,2.06,2,2.04,69719,0
2006-08-11,2.06,2.06,1.99,2.02,80099,0
2006-08-14,2.02,2.06,1.97,2.02,50146,0
2006-08-15,2.01,2.1,1.99,2.05,45148,0
2006-08-16,2.13,2.16,2.06,2.13,62788,0
2006-08-17,2.1,2.19,2.1,2.12,53577,0
2006-08-18,2.09,2.19,2.09,2.19,44892,0
2006-08-21,2.16,2.22,2.16,2.2,39415,0
2006-08-22,2.22,2.25,2.15,2.2,75382,0
2006-08-23,2.21,2.24,2.15,2.17,40248,0
2006-08-24,2.18,2.2,2.11,2.16,82832,0
2006-08-25,2.15,2.29,2.13,2.29,176233,0
2006-08-28,2.29,2.35,2.26,2.31,151082,0
2006-08-29,2.39,2.4,2.31,2.38,183435,0
2006-08-30,2.33,2.42,2.33,2.41,111506,0
2006-08-31,2.38,2.5,2.35,2.49,169205,0
2006-09-01,2.44,2.49,2.36,2.39,76937,0
2006-09-05,2.37,2.47,2.35,2.4,114734,0
2006-09-06,2.42,2.44,2.26,2.28,99440,0
2006-09-07,2.29,2.31,2.16,2.25,81413,0
2006-09-08,2.22,2.24,2.17,2.21,80534,0
2006-09-11,2.2,2.23,2.13,2.18,86304,0
2006-09-12,2.2,2.2,2.15,2.17,65683,0
2006-09-13,2.19,2.36,2.14,2.22,118204,0
2006-09-14,2.25,2.27,2.15,2.21,81507,0
2006-09-15,2.27,2.34,2.2,2.26,162951,0
2006-09-18,2.32,2.43,2.26,2.28,316770,0
2006-09-19,2.28,2.31,2.21,2.26,145699,0
2006-09-20,2.25,2.32,2.21,2.28,111460,0
2006-09-21,2.26,2.32,2.2,2.23,80136,0
2006-09-22,2.19,2.28,2.17,2.2,88770,0
2006-09-25,2.2,2.28,2.19,2.24,86560,0
2006-09-26,2.22,2.27,2.2,2.26,94468,0
2006-09-27,2.25,2.31,2.21,2.28,91060,0
2006-09-28,2.32,2.32,2.23,2.29,40771,0
2006-09-29,2.28,2.35,2.28,2.32,77910,0
2006-10-02,2.32,2.37,2.31,2.35,73992,0
2006-10-03,2.35,2.38,2.3,2.33,87886,0
2006-10-04,2.33,2.35,2.29,2.35,52225,0
2006-10-05,2.35,2.36,2.3,2.34,55184,0
2006-10-06,2.31,2.34,2.28,2.3,42137,0
2006-10-09,2.27,2.36,2.26,2.29,98704,0
2006-10-10,2.25,2.29,2.23,2.26,100888,0
2006-10-11,2.25,2.29,2.18,2.26,64197,0
2006-10-12,2.24,2.3,2.22,2.26,77713,0
2006-10-13,2.25,2.34,2.25,2.34,83827,0
2006-10-16,2.32,2.37,2.29,2.33,80419,0
2006-10-17,2.29,2.31,2.26,2.29,63263,0
2006-10-18,2.26,2.38,2.25,2.36,267980,0
2006-10-19,2.34,2.36,2.29,2.33,73609,0
2006-10-20,2.3,2.42,2.29,2.36,243181,0
2006-10-23,2.36,2.39,2.31,2.34,126974,0
2006-10-24,2.32,2.35,2.31,2.35,69943,0
2006-10-25,2.35,2.37,2.31,2.31,51843,0
2006-10-26,2.34,2.36,2.29,2.33,51628,0
2006-10-27,2.35,2.35,2.3,2.32,68006,0
2006-10-30,2.32,2.34,2.26,2.28,65494,0
2006-10-31,2.39,2.6,2.36,2.57,454344,0
2006-11-01,2.57,2.58,2.45,2.48,266614,0
2006-11-02,2.48,2.58,2.44,2.53,189474,0
2006-11-03,2.58,2.74,2.55,2.7,521111,0
2006-11-06,2.75,2.89,2.65,2.86,422119,0
2006-11-07,2.87,3.08,2.83,2.92,590314,0
2006-11-08,2.86,2.96,2.79,2.84,238736,0
2006-11-09,2.84,2.87,2.59,2.64,319945,0
2006-11-10,2.66,2.84,2.66,2.8,198864,0
2006-11-13,2.75,2.87,2.75,2.86,166948,0
2006-11-14,2.88,2.88,2.66,2.8,246906,0
2006-11-15,2.83,2.83,2.69,2.77,144364,0
2006-11-16,2.76,2.8,2.71,2.73,108560,0
2006-11-17,2.71,2.8,2.65,2.8,132620,0
2006-11-20,2.82,2.85,2.7,2.72,218602,0
2006-11-21,2.7,2.77,2.58,2.63,242868,0
2006-11-22,2.69,2.69,2.57,2.61,129874,0
2006-11-24,2.6,2.64,2.57,2.6,59802,0
2006-11-27,2.58,2.58,2.47,2.5,266835,0
2006-11-28,2.47,2.5,2.44,2.45,137687,0
2006-11-29,2.43,2.49,2.4,2.42,230567,0
2006-11-30,2.43,2.51,2.43,2.48,92754,0
2006-12-01,2.55,2.56,2.48,2.51,144692,0
2006-12-04,2.49,2.5,2.37,2.39,209790,0
2006-12-05,2.37,2.46,2.36,2.38,107087,0
2006-12-06,2.36,2.42,2.36,2.4,90975,0
2006-12-07,2.39,2.43,2.37,2.37,103057,0
2006-12-08,2.43,2.45,2.36,2.37,81676,0
2006-12-11,2.5,2.5,2.36,2.4,96350,0
2006-12-12,2.38,2.41,2.36,2.4,116371,0
2006-12-13,2.36,2.45,2.36,2.43,146445,0
2006-12-14,2.41,2.46,2.39,2.4,93347,0
2006-12-15,2.37,2.49,2.37,2.49,285326,0
2006-12-18,2.48,2.5,2.37,2.45,200073,0
2006-12-19,2.41,2.43,2.3,2.39,165189,0
2006-12-20,2.38,2.43,2.25,2.29,207228,0
2006-12-21,2.26,2.32,2.22,2.26,113083,0
2006-12-22,3.94,4.16,2.97,3.13,10290050,0
2006-12-26,3.33,3.37,2.86,2.88,1648548,0
2006-12-27,2.91,2.95,2.72,2.9,935201,0
2006-12-28,3.35,3.49,3.22,3.42,5396544,0
2006-12-29,3.4,3.4,3.2,3.22,944412,0
2007-01-03,3.2,3.22,2.96,2.96,1007735,0
2007-01-04,2.96,3,2.83,2.85,483129,0
2007-01-05,2.85,2.94,2.81,2.85,315203,0
2007-01-08,2.8,2.99,2.8,2.96,358814,0
2007-01-09,2.96,3.09,2.95,2.95,539632,0
2007-01-10,2.96,2.99,2.81,2.84,336919,0
2007-01-11,2.9,2.98,2.88,2.97,285505,0
2007-01-12,2.97,3.08,2.95,3.02,284629,0
2007-01-16,3.04,3.09,3.01,3.05,206305,0
2007-01-17,3.06,3.06,2.92,3.02,158923,0
2007-01-18,2.99,3,2.85,2.88,227442,0
2007-01-19,2.88,2.89,2.84,2.86,168537,0
2007-01-22,2.9,2.96,2.84,2.88,158218,0
2007-01-23,2.91,2.96,2.86,2.89,164887,0
2007-01-24,2.86,2.93,2.86,2.91,109410,0
2007-01-25,2.89,2.9,2.84,2.85,124260,0
2007-01-26,2.85,2.89,2.83,2.84,102011,0
2007-01-29,2.86,2.89,2.83,2.88,76865,0
2007-01-30,2.85,2.86,2.8,2.85,142257,0
2007-01-31,2.84,2.9,2.81,2.84,99149,0
2007-02-01,2.84,2.88,2.8,2.88,135560,0
2007-02-02,2.88,2.9,2.75,2.8,168490,0
2007-02-05,2.84,2.92,2.8,2.85,201479,0
2007-02-06,2.89,2.89,2.81,2.86,135561,0
2007-02-07,2.85,2.99,2.85,2.93,298142,0
2007-02-08,2.9,2.95,2.88,2.91,79002,0
2007-02-09,2.89,3,2.89,2.93,166546,0
2007-02-12,2.93,2.96,2.88,2.93,121110,0
2007-02-13,2.91,2.94,2.86,2.87,106120,0
2007-02-14,2.87,2.94,2.86,2.89,97524,0
2007-02-15,2.9,2.93,2.84,2.89,94820,0
2007-02-16,2.85,2.91,2.82,2.9,124462,0
2007-02-20,2.87,2.93,2.86,2.9,106269,0
2007-02-21,2.89,2.92,2.85,2.9,162232,0
2007-02-22,2.87,2.94,2.87,2.9,129249,0
2007-02-23,2.9,2.95,2.88,2.94,234816,0
2007-02-26,2.91,3.23,2.91,3.21,654914,0
2007-02-27,3.15,3.19,2.96,3.03,436803,0
2007-02-28,3.09,3.09,2.92,3.06,343770,0
2007-03-01,3.06,3.06,2.89,3,219911,0
2007-03-02,2.96,2.96,2.84,2.84,163649,0
2007-03-05,2.82,2.84,2.77,2.77,125590,0
2007-03-06,2.79,2.88,2.77,2.86,175405,0
2007-03-07,2.84,3.05,2.84,2.9,144320,0
2007-03-08,2.95,2.96,2.87,2.88,64628,0
2007-03-09,2.89,2.92,2.85,2.87,91764,0
2007-03-12,2.84,2.94,2.84,2.94,118726,0
2007-03-13,2.9,2.91,2.84,2.84,100396,0
2007-03-14,2.83,2.89,2.82,2.82,110075,0
2007-03-15,2.84,2.85,2.51,2.56,294881,0
2007-03-16,2.52,2.7,2.52,2.62,248549,0
2007-03-19,2.62,2.72,2.62,2.66,162564,0
2007-03-20,2.66,2.7,2.66,2.69,136656,0
2007-03-21,2.67,2.69,2.61,2.63,97747,0
2007-03-22,2.66,2.68,2.63,2.64,104080,0
2007-03-23,2.63,2.67,2.58,2.58,136029,0
2007-03-26,2.56,2.64,2.48,2.55,163769,0
2007-03-27,2.55,2.55,2.46,2.5,144050,0
2007-03-28,2.52,2.52,2.39,2.44,85257,0
2007-03-29,2.42,2.55,2.42,2.49,98229,0
2007-03-30,2.53,2.75,2.53,2.73,323946,0
2007-04-02,2.7,2.72,2.41,2.66,394933,0
2007-04-03,2.69,2.7,2.62,2.7,111747,0
2007-04-04,2.74,2.89,2.68,2.89,303980,0
2007-04-05,2.9,2.92,2.74,2.9,136152,0
2007-04-09,2.93,2.97,2.87,2.97,170666,0
2007-04-10,3.05,3.09,3,3.05,332720,0
2007-04-11,3.07,3.07,2.91,2.98,193237,0
2007-04-12,3,3.01,2.86,3.01,265680,0
2007-04-13,3,3.08,3,3.07,91416,0
2007-04-16,3.05,3.1,2.94,2.95,109748,0
2007-04-17,3.02,3.02,2.91,2.95,95302,0
2007-04-18,2.92,2.94,2.88,2.88,72176,0
2007-04-19,2.9,3.02,2.88,2.89,96490,0
2007-04-20,2.95,2.96,2.9,2.94,49153,0
2007-04-23,2.91,2.95,2.85,2.88,122428,0
2007-04-24,2.9,3.01,2.85,2.95,119687,0
2007-04-25,2.98,3.11,2.96,3.03,104376,0
2007-04-26,3.08,3.08,2.91,2.98,121683,0
2007-04-27,3,3.02,2.93,2.95,150330,0
2007-04-30,2.95,2.97,2.85,2.85,105741,0
2007-05-01,2.86,2.86,2.74,2.8,160623,0
2007-05-02,2.81,2.9,2.78,2.9,148273,0
2007-05-03,2.88,2.93,2.81,2.85,85966,0
2007-05-04,2.86,2.87,2.8,2.81,47996,0
2007-05-07,2.78,2.84,2.74,2.78,76939,0
2007-05-08,2.76,2.78,2.66,2.78,148022,0
2007-05-09,2.77,2.78,2.69,2.71,92781,0
2007-05-10,2.69,2.78,2.63,2.63,120345,0
2007-05-11,2.67,2.77,2.63,2.76,75454,0
2007-05-14,2.79,2.81,2.7,2.7,92527,0
2007-05-15,2.72,2.78,2.7,2.71,57333,0
2007-05-16,2.7,2.79,2.7,2.75,88315,0
2007-05-17,2.78,2.8,2.7,2.79,167807,0
2007-05-18,2.77,2.86,2.75,2.82,157600,0
2007-05-21,2.84,2.85,2.76,2.81,99895,0
2007-05-22,2.8,2.85,2.8,2.83,101558,0
2007-05-23,2.86,2.9,2.82,2.83,124537,0
2007-05-24,2.83,2.91,2.8,2.83,89116,0
2007-05-25,2.78,2.87,2.72,2.72,131300,0
2007-05-29,2.73,2.89,2.73,2.77,112433,0
2007-05-30,2.73,2.8,2.72,2.73,49013,0
2007-05-31,2.71,2.82,2.71,2.75,66435,0
2007-06-01,2.79,2.88,2.77,2.84,193649,0
2007-06-04,3.15,3.2,2.89,2.92,1760343,0
2007-06-05,2.99,2.99,2.78,2.81,309713,0
2007-06-06,2.78,2.8,2.73,2.74,193427,0
2007-06-07,2.72,2.79,2.65,2.7,206072,0
2007-06-08,2.65,2.68,2.62,2.64,168838,0
2007-06-11,2.69,2.69,2.6,2.65,166172,0
2007-06-12,2.61,2.64,2.55,2.57,123498,0
2007-06-13,2.6,2.64,2.55,2.61,116351,0
2007-06-14,2.61,2.69,2.61,2.63,93667,0
2007-06-15,2.6,2.7,2.6,2.67,112010,0
2007-06-18,2.69,2.69,2.61,2.64,53283,0
2007-06-19,2.6,2.65,2.6,2.61,69085,0
2007-06-20,2.6,2.64,2.56,2.56,98908,0
2007-06-21,2.55,2.56,2.46,2.5,152880,0
2007-06-22,2.5,2.54,2.45,2.5,88225,0
2007-06-25,2.51,2.56,2.46,2.46,64210,0
2007-06-26,2.46,2.51,2.43,2.45,45034,0
2007-06-27,2.43,2.56,2.43,2.5,104947,0
2007-06-28,2.53,2.53,2.46,2.47,49850,0
2007-06-29,2.49,2.5,2.45,2.46,81100,0
2007-07-02,2.46,2.5,2.45,2.48,61415,0
2007-07-03,2.47,2.49,2.45,2.46,34909,0
2007-07-05,2.45,2.52,2.45,2.46,58254,0
2007-07-06,2.49,2.52,2.45,2.47,73771,0
2007-07-09,2.45,2.5,2.45,2.48,88989,0
2007-07-10,2.46,2.5,2.43,2.49,122256,0
2007-07-11,2.46,2.5,2.39,2.49,186676,0
2007-07-12,2.48,2.48,2.39,2.43,81678,0
2007-07-13,2.43,2.47,2.35,2.42,55737,0
2007-07-16,2.4,2.4,2.35,2.36,52956,0
2007-07-17,2.36,2.4,2.31,2.35,65675,0
2007-07-18,2.35,2.37,2.29,2.33,59222,0
2007-07-19,2.32,2.33,2.23,2.26,131057,0
2007-07-20,2.24,2.39,2.23,2.36,150153,0
2007-07-23,2.34,2.48,2.34,2.45,96886,0
2007-07-24,2.41,2.48,2.4,2.46,104468,0
2007-07-25,2.46,2.47,2.32,2.36,59936,0
2007-07-26,2.34,2.34,2.12,2.17,253035,0
2007-07-27,2.2,2.3,2.16,2.16,143236,0
2007-07-30,2.17,2.24,2.16,2.23,79726,0
2007-07-31,2.21,2.28,2.21,2.24,78409,0
2007-08-01,2.26,2.28,2.16,2.19,109152,0
2007-08-02,2.25,2.26,2.17,2.19,67931,0
2007-08-03,2.15,2.2,2.14,2.16,74769,0
2007-08-06,2.22,2.22,2.01,2.14,151292,0
2007-08-07,2.1,2.12,2.01,2.01,118480,0
2007-08-08,2.08,2.08,2,2.01,225371,0
2007-08-09,2.01,2.04,2,2.03,110574,0
2007-08-10,2.05,2.16,2.01,2.09,117715,0
2007-08-13,2.14,2.15,1.9,1.94,388359,0
2007-08-14,1.95,1.95,1.86,1.9,231884,0
2007-08-15,1.92,1.93,1.75,1.77,284622,0
2007-08-16,1.8,1.83,1.69,1.74,257480,0
2007-08-17,1.75,1.82,1.71,1.77,114103,0
2007-08-20,1.82,1.88,1.79,1.8,125260,0
2007-08-21,1.82,1.95,1.81,1.92,102791,0
2007-08-22,1.93,1.96,1.82,1.86,189071,0
2007-08-23,1.89,1.97,1.85,1.87,97218,0
2007-08-24,1.94,1.95,1.89,1.9,134473,0
2007-08-27,1.94,1.95,1.85,1.86,98806,0
2007-08-28,1.83,1.88,1.76,1.8,109190,0
2007-08-29,1.84,1.84,1.8,1.8,52233,0
2007-08-30,1.82,1.82,1.78,1.78,53384,0
2007-08-31,1.78,1.83,1.78,1.82,65596,0
2007-09-04,1.85,1.94,1.84,1.88,72345,0
2007-09-05,1.9,1.92,1.79,1.83,114523,0
2007-09-06,1.85,1.91,1.85,1.9,71371,0
2007-09-07,1.89,1.91,1.83,1.86,83598,0
2007-09-10,1.84,1.89,1.82,1.84,26657,0
2007-09-11,1.82,1.87,1.78,1.86,39908,0
2007-09-12,1.84,1.87,1.8,1.85,87313,0
2007-09-13,1.83,1.86,1.78,1.84,66670,0
2007-09-14,1.8,1.85,1.8,1.83,40142,0
2007-09-17,1.81,1.85,1.78,1.78,57424,0
2007-09-18,1.76,1.85,1.76,1.8,104367,0
2007-09-19,1.83,1.85,1.81,1.84,47805,0
2007-09-20,1.85,1.86,1.8,1.81,57453,0
2007-09-21,1.79,1.83,1.79,1.81,46099,0
2007-09-24,1.84,1.84,1.75,1.75,166112,0
2007-09-25,1.77,1.8,1.75,1.77,43614,0
2007-09-26,1.79,1.85,1.76,1.83,49020,0
2007-09-27,1.85,2.08,1.75,1.97,269872,0
2007-09-28,1.95,2.02,1.91,1.96,86077,0
2007-10-01,1.93,2,1.91,1.95,73508,0
2007-10-02,1.93,1.97,1.9,1.94,60211,0
2007-10-03,1.95,2.1,1.95,2.07,193185,0
2007-10-04,2.03,2.1,1.99,1.99,114321,0
2007-10-05,2.02,2.06,2.01,2.02,70106,0
2007-10-08,2.05,2.15,2.05,2.1,216833,0
2007-10-09,2.15,2.25,2.13,2.22,222579,0
2007-10-10,2.24,2.29,2.2,2.28,153365,0
2007-10-11,2.28,2.3,2.01,2.11,212767,0
2007-10-12,2.08,2.14,2.03,2.1,70449,0
2007-10-15,2.1,2.15,2.02,2.07,126331,0
2007-10-16,2.05,2.1,2.03,2.04,149712,0
2007-10-17,2.06,2.09,2.01,2.04,103522,0
2007-10-18,2.06,2.22,2.05,2.1,213375,0
2007-10-19,2.1,2.17,2.01,2.1,195520,0
2007-10-22,2.09,2.18,2.06,2.15,73758,0
2007-10-23,2.12,2.18,2.1,2.18,75617,0
2007-10-24,2.11,2.25,2.1,2.22,87472,0
2007-10-25,2.23,2.25,2.14,2.2,94791,0
2007-10-26,2.2,2.23,2.18,2.21,33400,0
2007-10-29,2.18,2.23,2.07,2.07,101296,0
2007-10-30,2.07,2.15,2.02,2.11,57353,0
2007-10-31,2.12,2.15,2.09,2.13,30835,0
2007-11-01,2.19,2.19,2.03,2.04,94897,0
2007-11-02,2.08,2.08,2.04,2.04,73578,0
2007-11-05,2.05,2.11,2.04,2.04,101311,0
2007-11-06,2.07,2.15,2.06,2.11,84711,0
2007-11-07,2.06,2.1,2.02,2.02,96768,0
2007-11-08,2.05,2.14,2.05,2.12,86027,0
2007-11-09,2.14,2.14,2.03,2.07,98940,0
2007-11-12,2.13,2.14,2.05,2.11,67496,0
2007-11-13,2.05,2.09,2.02,2.02,161406,0
2007-11-14,2.02,2.09,2.02,2.03,44324,0
2007-11-15,2.01,2.09,1.96,2.04,137004,0
2007-11-16,2.08,2.08,1.99,2.04,127866,0
2007-11-19,2.01,2.04,1.9,1.93,166010,0
2007-11-20,1.99,1.99,1.8,1.86,229613,0
2007-11-21,1.79,1.92,1.77,1.86,114316,0
2007-11-23,1.85,1.92,1.84,1.91,24383,0
2007-11-26,1.92,1.98,1.92,1.95,161805,0
2007-11-27,1.97,2.01,1.92,2,193827,0
2007-11-28,2.15,2.25,2.1,2.2,379230,0
2007-11-29,2.19,2.19,2.1,2.1,88138,0
2007-11-30,2.16,2.18,2.05,2.06,94584,0
2007-12-03,2.05,2.15,2.05,2.05,54408,0
2007-12-04,2.09,2.09,2.05,2.06,35129,0
2007-12-05,2.08,2.12,2.05,2.08,82163,0
2007-12-06,2.05,2.26,2.05,2.19,270903,0
2007-12-07,2.22,2.26,2.22,2.26,98397,0
2007-12-10,2.27,2.47,2.27,2.44,209191,0
2007-12-11,2.5,2.6,2.15,2.24,433937,0
2007-12-12,2.39,2.54,2.39,2.44,127975,0
2007-12-13,2.38,2.44,2.31,2.33,96538,0
2007-12-14,2.33,2.5,2.33,2.39,94790,0
2007-12-17,2.4,2.43,2.34,2.34,70123,0
2007-12-18,2.38,2.45,2.3,2.36,96502,0
2007-12-19,2.33,2.35,2.3,2.3,59051,0
2007-12-20,2.33,2.35,2.31,2.33,72789,0
2007-12-21,2.3,2.35,2.18,2.33,147114,0
2007-12-24,2.3,2.33,2.21,2.25,48304,0
2007-12-26,2.24,2.31,2.24,2.26,103931,0
2007-12-27,2.29,2.32,2.16,2.27,94414,0
2007-12-28,2.26,2.3,2.15,2.22,102117,0
2007-12-31,2.19,2.22,1.91,2.06,166122,0
2008-01-02,2.08,2.19,2.08,2.15,60464,0
2008-01-03,2.12,2.13,2.05,2.1,53829,0
2008-01-04,2.06,2.1,2.03,2.04,65804,0
2008-01-07,2.1,2.12,2.05,2.09,67647,0
2008-01-08,2.07,2.07,2.03,2.04,41835,0
2008-01-09,2.04,2.04,1.8,1.91,182790,0
2008-01-10,1.87,2,1.72,2,231109,0
2008-01-11,1.99,2.04,1.98,2.03,86937,0
2008-01-14,2.04,2.05,2,2,42612,0
2008-01-15,2,2.07,1.95,2.06,98839,0
2008-01-16,2.02,2.1,1.97,2.09,58563,0
2008-01-17,1.97,2.18,1.93,2.07,197290,0
2008-01-18,2.07,2.15,1.95,2.15,152604,0
2008-01-22,2.08,2.1,2,2,108290,0
2008-01-23,1.97,2.15,1.97,2.15,102470,0
2008-01-24,2.13,2.15,2.03,2.03,42627,0
2008-01-25,2.04,2.08,2,2.03,90754,0
2008-01-28,2.03,2.1,2.03,2.1,45927,0
2008-01-29,2.09,2.09,2.05,2.07,33110,0
2008-01-30,2.05,2.06,2.03,2.05,122531,0
2008-01-31,2,2.07,1.93,2.03,194673,0
2008-02-01,2.01,2.07,1.95,2.06,127285,0
2008-02-04,2,2.13,1.96,1.96,135126,0
2008-02-05,1.95,2.04,1.95,2.02,108893,0
2008-02-06,2.03,2.06,1.93,1.94,114687,0
2008-02-07,1.92,1.98,1.9,1.93,46937,0
2008-02-08,1.95,2.01,1.91,1.98,74692,0
2008-02-11,2.01,2.1,2.01,2.03,150015,0
2008-02-12,1.99,2.03,1.96,1.97,113213,0
2008-02-13,1.98,2.02,1.96,2,84607,0
2008-02-14,2.03,2.03,1.96,2.02,42251,0
2008-02-15,2.03,2.03,1.94,1.95,90339,0
2008-02-19,1.95,2.01,1.92,2.01,76189,0
2008-02-20,2.01,2.03,1.9,1.9,121841,0
2008-02-21,1.9,1.96,1.9,1.95,85444,0
2008-02-22,1.99,1.99,1.91,1.91,77999,0
2008-02-25,1.98,2.02,1.91,2.02,103927,0
2008-02-26,2.02,2.06,1.97,2.03,154423,0
2008-02-27,2.04,2.05,1.98,2.04,38083,0
2008-02-28,2,2.07,2,2.07,62890,0
2008-02-29,2.06,2.08,2,2,61941,0
2008-03-03,2.01,2.05,1.95,1.97,89227,0
2008-03-04,1.94,2.02,1.93,2.02,57886,0
2008-03-05,2,2,1.94,1.94,29401,0
2008-03-06,1.91,2.02,1.9,1.9,76881,0
2008-03-07,1.9,2,1.86,2,110965,0
2008-03-10,2,2,1.81,1.87,139342,0
2008-03-11,1.85,1.94,1.8,1.88,57993,0
2008-03-12,1.85,1.95,1.85,1.95,54839,0
2008-03-13,1.8,1.92,1.77,1.88,77167,0
2008-03-14,1.91,1.98,1.76,1.93,152193,0
2008-03-17,1.94,1.96,1.76,1.83,168551,0
2008-03-18,1.88,1.88,1.78,1.81,48384,0
2008-03-19,1.78,1.9,1.75,1.9,147643,0
2008-03-20,1.86,1.88,1.79,1.88,71452,0
2008-03-24,1.86,1.94,1.85,1.91,73331,0
2008-03-25,1.93,1.93,1.84,1.87,49369,0
2008-03-26,1.83,1.91,1.83,1.91,82385,0
2008-03-27,1.88,2,1.88,1.96,120676,0
2008-03-28,1.95,2,1.85,1.85,58936,0
2008-03-31,1.87,1.95,1.87,1.89,75358,0
2008-04-01,1.9,1.98,1.9,1.98,79307,0
2008-04-02,1.98,2,1.92,1.97,47503,0
2008-04-03,1.93,1.99,1.93,1.98,28863,0
2008-04-04,2,2.04,1.97,2,148653,0
2008-04-07,2,2.05,2,2.02,84224,0
2008-04-08,2.01,2.03,1.98,2.03,88136,0
2008-04-09,2.03,2.04,1.9,1.96,114287,0
2008-04-10,1.93,1.99,1.92,1.94,49633,0
2008-04-11,1.9,1.95,1.86,1.9,75776,0
2008-04-14,1.88,1.89,1.85,1.86,35157,0
2008-04-15,1.89,1.9,1.82,1.87,41000,0
2008-04-16,1.9,1.95,1.85,1.92,99096,0
2008-04-17,1.9,1.95,1.88,1.93,42473,0
2008-04-18,1.97,1.97,1.86,1.95,34537,0
2008-04-21,1.92,1.97,1.86,1.9,64253,0
2008-04-22,1.87,1.89,1.86,1.88,25862,0
2008-04-23,1.88,1.89,1.82,1.83,56277,0
2008-04-24,1.86,1.9,1.82,1.82,94237,0
2008-04-25,1.86,1.87,1.79,1.81,54114,0
2008-04-28,1.83,1.86,1.8,1.81,59331,0
2008-04-29,1.8,1.84,1.8,1.83,31668,0
2008-04-30,1.83,1.85,1.79,1.81,68212,0
2008-05-01,1.81,1.85,1.81,1.82,25140,0
2008-05-02,1.85,1.85,1.76,1.81,94053,0
2008-05-05,1.79,1.82,1.78,1.78,30897,0
2008-05-06,1.78,1.8,1.78,1.78,51271,0
2008-05-07,1.76,1.8,1.76,1.8,47136,0
2008-05-08,1.8,1.8,1.7,1.76,81220,0
2008-05-09,1.78,1.8,1.75,1.79,160498,0
2008-05-12,1.76,1.8,1.65,1.79,175379,0
2008-05-13,1.79,1.83,1.75,1.8,124446,0
2008-05-14,1.8,1.84,1.8,1.82,43405,0
2008-05-15,1.8,1.81,1.74,1.8,133057,0
2008-05-16,1.77,1.78,1.71,1.71,524038,0
2008-05-19,1.74,1.76,1.65,1.66,176452,0
2008-05-20,1.67,1.79,1.67,1.78,132320,0
2008-05-21,1.76,1.8,1.72,1.78,62642,0
2008-05-22,1.75,1.79,1.73,1.73,55551,0
2008-05-23,1.77,1.77,1.67,1.68,63875,0
2008-05-27,1.69,1.76,1.69,1.72,63804,0
2008-05-28,1.72,1.79,1.72,1.76,90497,0
2008-05-29,1.73,1.77,1.71,1.73,34975,0
2008-05-30,1.72,1.79,1.72,1.79,37458,0
2008-06-02,1.76,1.78,1.73,1.75,51079,0
2008-06-03,1.73,1.78,1.73,1.73,26024,0
2008-06-04,1.71,1.74,1.71,1.72,23550,0
2008-06-05,1.71,1.76,1.71,1.74,35943,0
2008-06-06,1.73,1.76,1.71,1.73,23791,0
2008-06-09,1.75,1.77,1.72,1.72,75672,0
2008-06-10,1.71,1.76,1.71,1.75,38909,0
2008-06-11,1.73,1.75,1.71,1.71,47400,0
2008-06-12,1.72,1.76,1.71,1.75,37600,0
2008-06-13,1.72,1.74,1.7,1.7,33239,0
2008-06-16,1.71,1.75,1.7,1.7,28515,0
2008-06-17,1.73,1.74,1.7,1.7,22223,0
2008-06-18,1.71,1.75,1.7,1.7,34183,0
2008-06-19,1.73,1.73,1.7,1.71,22470,0
2008-06-20,1.73,1.73,1.63,1.65,111909,0
2008-06-23,1.64,1.71,1.64,1.66,31810,0
2008-06-24,1.65,1.69,1.65,1.65,27035,0
2008-06-25,1.63,1.67,1.61,1.62,59376,0
2008-06-26,1.64,1.67,1.63,1.64,14872,0
2008-06-27,1.67,1.67,1.58,1.6,54553,0
2008-06-30,1.56,1.6,1.53,1.53,100395,0
2008-07-01,1.51,1.53,1.46,1.47,106116,0
2008-07-02,1.46,1.5,1.43,1.45,75797,0
2008-07-03,1.47,1.49,1.46,1.49,21975,0
2008-07-07,1.49,1.55,1.49,1.53,20666,0
2008-07-08,1.54,1.59,1.5,1.52,25915,0
2008-07-09,1.5,1.6,1.5,1.58,13512,0
2008-07-10,1.56,1.58,1.51,1.52,30061,0
2008-07-11,1.55,1.57,1.5,1.52,35045,0
2008-07-14,1.49,1.5,1.35,1.37,101835,0
2008-07-15,1.4,1.41,1.35,1.37,82780,0
2008-07-16,1.38,1.39,1.35,1.35,50683,0
2008-07-17,1.35,1.4,1.35,1.36,48010,0
2008-07-18,1.39,1.4,1.32,1.32,52048,0
2008-07-21,1.33,1.38,1.25,1.32,88144,0
2008-07-22,1.32,1.32,1.26,1.29,31191,0
2008-07-23,1.32,1.32,1.19,1.26,96828,0
2008-07-24,1.23,1.3,1.23,1.29,48673,0
2008-07-25,1.25,1.32,1.24,1.3,62200,0
2008-07-28,1.27,1.3,1.19,1.29,48246,0
2008-07-29,1.32,1.69,1.31,1.69,227518,0
2008-07-30,1.6,1.64,1.51,1.53,96987,0
2008-07-31,1.59,1.63,1.56,1.56,67479,0
2008-08-01,1.6,1.75,1.6,1.75,93907,0
2008-08-04,1.71,1.75,1.68,1.68,17875,0
2008-08-05,1.65,1.71,1.62,1.7,36173,0
2008-08-06,1.7,1.73,1.61,1.68,19650,0
2008-08-07,1.63,1.72,1.63,1.7,12009,0
2008-08-08,1.78,1.78,1.66,1.76,35100,0
2008-08-11,1.76,1.79,1.73,1.73,11808,0
2008-08-12,1.74,1.74,1.68,1.68,19200,0
2008-08-13,1.65,1.71,1.65,1.69,5430,0
2008-08-14,1.72,1.73,1.66,1.66,23030,0
2008-08-15,1.7,1.7,1.66,1.66,13551,0
2008-08-18,1.66,1.7,1.61,1.65,26851,0
2008-08-19,1.61,1.65,1.58,1.59,65857,0
2008-08-20,1.58,1.6,1.51,1.51,49149,0
2008-08-21,1.51,1.55,1.5,1.55,72093,0
2008-08-22,1.53,1.56,1.43,1.56,78711,0
2008-08-25,1.58,1.58,1.51,1.55,28550,0
2008-08-26,1.56,1.58,1.51,1.53,41171,0
2008-08-27,1.59,1.63,1.48,1.49,41713,0
2008-08-28,1.5,1.54,1.47,1.49,13835,0
2008-08-29,1.47,1.56,1.47,1.49,19234,0
2008-09-02,1.47,1.54,1.47,1.47,20259,0
2008-09-03,1.48,1.5,1.46,1.46,15026,0
2008-09-04,1.48,1.49,1.39,1.39,69601,0
2008-09-05,1.38,1.45,1.36,1.38,18124,0
2008-09-08,1.65,1.65,1.38,1.42,37402,0
2008-09-09,1.39,1.49,1.39,1.4,61703,0
2008-09-10,1.4,1.4,1.34,1.34,25196,0
2008-09-11,1.42,1.48,1.34,1.36,37061,0
2008-09-12,1.37,1.38,1.36,1.37,29145,0
2008-09-15,1.34,1.37,1.27,1.31,33399,0
2008-09-16,1.28,1.31,1.25,1.31,60585,0
2008-09-17,1.27,1.28,1.11,1.19,121460,0
2008-09-18,1.16,1.29,1.15,1.16,69656,0
2008-09-19,1.12,1.3,1.12,1.27,45056,0
2008-09-22,1.3,1.38,1.22,1.3,49018,0
2008-09-23,1.25,1.35,1.25,1.25,34698,0
2008-09-24,1.21,1.3,1.21,1.29,48271,0
2008-09-25,1.22,1.37,1.21,1.37,75070,0
2008-09-26,1.3,1.34,1.23,1.28,34786,0
2008-09-29,1.22,1.27,1.16,1.26,25414,0
2008-09-30,1.22,1.25,1.12,1.14,49635,0
2008-10-01,1.12,1.25,1.12,1.17,16400,0
2008-10-02,1.24,1.34,1.15,1.26,65821,0
2008-10-03,1.31,1.31,1.23,1.24,13262,0
2008-10-06,1.23,1.23,1.01,1.01,77527,0
2008-10-07,0.95,1.25,0.95,1.03,115842,0
2008-10-08,1.03,1.13,0.97,1.01,81896,0
2008-10-09,0.96,1.2,0.96,1.06,45487,0
2008-10-10,0.97,1,0.92,0.95,122363,0
2008-10-13,1.17,1.17,0.92,1.03,68963,0
2008-10-14,1,1.03,0.9,0.91,143840,0
2008-10-15,0.94,0.97,0.93,0.94,33728,0
2008-10-16,0.94,0.96,0.93,0.94,46973,0
2008-10-17,0.88,0.97,0.88,0.97,33100,0
2008-10-20,0.91,0.97,0.91,0.94,59050,0
2008-10-21,0.89,0.94,0.89,0.93,45839,0
2008-10-22,0.93,0.96,0.93,0.94,25778,0
2008-10-23,0.95,0.97,0.94,0.96,68046,0
2008-10-24,0.95,0.98,0.91,0.95,42962,0
2008-10-27,0.98,0.98,0.92,0.92,21959,0
2008-10-28,0.98,0.98,0.91,0.93,84721,0
2008-10-29,0.93,0.96,0.93,0.93,15006,0
2008-10-30,0.94,0.95,0.9,0.91,75171,0
2008-10-31,0.89,0.95,0.88,0.91,127981,0
2008-11-03,0.89,0.94,0.88,0.93,65714,0
2008-11-04,0.91,0.93,0.91,0.93,27273,0
2008-11-05,0.84,0.84,0.63,0.81,274581,0
2008-11-06,0.72,0.81,0.72,0.73,163387,0
2008-11-07,0.73,0.9,0.73,0.83,155161,0
2008-11-10,0.85,0.95,0.85,0.88,48771,0
2008-11-11,0.95,0.98,0.88,0.91,53116,0
2008-11-12,0.89,0.9,0.85,0.85,98382,0
2008-11-13,0.85,0.86,0.83,0.84,42321,0
2008-11-14,0.86,0.86,0.81,0.81,51893,0
2008-11-17,0.91,0.95,0.82,0.83,41966,0
2008-11-18,0.84,0.91,0.84,0.85,16171,0
2008-11-19,0.85,0.85,0.78,0.8,78245,0
2008-11-20,0.78,0.8,0.72,0.78,161194,0
2008-11-21,0.83,0.83,0.74,0.77,35253,0
2008-11-24,0.78,0.8,0.76,0.78,23200,0
2008-11-25,0.77,0.82,0.75,0.79,43765,0
2008-11-26,0.76,0.8,0.75,0.8,35068,0
2008-11-28,0.85,0.93,0.82,0.9,67266,0
2008-12-01,0.83,0.94,0.83,0.93,14317,0
2008-12-02,0.85,0.92,0.85,0.88,13658,0
2008-12-03,0.85,0.92,0.85,0.88,8791,0
2008-12-04,0.91,0.92,0.86,0.86,64658,0
2008-12-05,0.86,0.89,0.86,0.89,16240,0
2008-12-08,0.9,0.92,0.85,0.86,27862,0
2008-12-09,0.87,0.94,0.87,0.94,79278,0
2008-12-10,0.93,1,0.93,1,61329,0
2008-12-11,0.97,1.02,0.95,0.98,55334,0
2008-12-12,1.02,1.05,0.97,1.05,44620,0
2008-12-15,1.05,1.05,0.95,0.95,29266,0
2008-12-16,0.93,1,0.93,0.97,17100,0
2008-12-17,0.94,0.98,0.94,0.96,8603,0
2008-12-18,0.96,0.98,0.91,0.94,65921,0
2008-12-19,0.95,0.98,0.92,0.92,34199,0
2008-12-22,0.98,0.98,0.87,0.88,56394,0
2008-12-23,0.87,0.94,0.86,0.86,54570,0
2008-12-24,0.87,0.87,0.82,0.82,40797,0
2008-12-26,0.82,0.83,0.75,0.78,89727,0
2008-12-29,0.78,0.8,0.71,0.72,122346,0
2008-12-30,0.71,0.72,0.67,0.68,194171,0
2008-12-31,0.66,0.75,0.63,0.74,318977,0
2009-01-02,0.77,0.81,0.75,0.8,115611,0
2009-01-05,0.8,0.83,0.77,0.82,39311,0
2009-01-06,0.83,0.86,0.82,0.85,37876,0
2009-01-07,0.86,0.87,0.78,0.78,136902,0
2009-01-08,0.78,0.84,0.77,0.84,37410,0
2009-01-09,0.81,0.84,0.8,0.83,16926,0
2009-01-12,0.83,0.84,0.83,0.83,11500,0
2009-01-13,0.8,0.83,0.8,0.81,39901,0
2009-01-14,0.8,0.86,0.8,0.82,35135,0
2009-01-15,0.79,0.85,0.78,0.82,21550,0
2009-01-16,0.87,0.87,0.84,0.85,5600,0
2009-01-20,0.85,0.85,0.78,0.82,9600,0
2009-01-21,0.8,0.85,0.79,0.82,12350,0
2009-01-22,0.83,0.83,0.78,0.78,25686,0
2009-01-23,0.78,0.81,0.78,0.81,13660,0
2009-01-26,0.82,0.83,0.81,0.83,18240,0
2009-01-27,0.82,0.83,0.8,0.83,11614,0
2009-01-28,0.81,0.83,0.79,0.83,25120,0
2009-01-29,0.79,0.83,0.79,0.83,11962,0
2009-01-30,0.82,0.84,0.81,0.83,18693,0
2009-02-02,0.8,0.83,0.8,0.81,14070,0
2009-02-03,0.82,0.84,0.82,0.84,11589,0
2009-02-04,0.83,0.85,0.83,0.84,21795,0
2009-02-05,0.83,0.88,0.82,0.87,17700,0
2009-02-06,0.85,0.85,0.83,0.83,16150,0
2009-02-09,0.85,0.95,0.85,0.94,79691,0
2009-02-10,0.95,1,0.92,1,85982,0
2009-02-11,1,1.05,1,1.05,62540,0
2009-02-12,1.04,1.09,1.02,1.08,76238,0
2009-02-13,1.11,1.3,1.1,1.3,190824,0
2009-02-17,1.25,1.41,1.22,1.29,219120,0
2009-02-18,1.3,1.32,1.09,1.25,139711,0
2009-02-19,1.22,1.26,1.21,1.22,21952,0
2009-02-20,1.19,1.2,1.1,1.13,102606,0
2009-02-23,1.15,1.16,1.12,1.15,46010,0
2009-02-24,1.14,1.17,1.03,1.16,111920,0
2009-02-25,1.1,1.22,1.07,1.2,52840,0
2009-02-26,1.16,1.25,1.11,1.25,27400,0
2009-02-27,1.2,1.2,1.16,1.16,28308,0
2009-03-02,1.16,1.19,1.09,1.1,68359,0
2009-03-03,1.1,1.13,1.06,1.1,78952,0
2009-03-04,1.08,1.15,1.06,1.1,42268,0
2009-03-05,1.07,1.13,1.07,1.11,36650,0
2009-03-06,1.14,1.15,1.08,1.08,46500,0
2009-03-09,1.19,1.19,1.02,1.05,113598,0
2009-03-10,1.09,1.09,1.01,1.01,35073,0
2009-03-11,1.01,1.07,1.01,1.02,33684,0
2009-03-12,1.05,1.15,1.02,1.14,27989,0
2009-03-13,1.1,1.13,1.07,1.12,31302,0
2009-03-16,1.09,1.2,1.09,1.18,61494,0
2009-03-17,1.18,1.21,1.1,1.21,41143,0
2009-03-18,1.22,1.25,1.15,1.23,69378,0
2009-03-19,1.2,1.28,1.2,1.27,52857,0
2009-03-20,1.21,1.29,1.21,1.29,20417,0
2009-03-23,1.23,1.29,1.21,1.27,58960,0
2009-03-24,1.23,1.3,1.23,1.29,35734,0
2009-03-25,1.26,1.28,1.22,1.27,30740,0
2009-03-26,1.28,1.31,1.24,1.29,97413,0
2009-03-27,1.28,1.28,1.25,1.26,21727,0
2009-03-30,1.25,1.26,1.22,1.24,15350,0
2009-03-31,1.23,1.28,1.22,1.22,33734,0
2009-04-01,1.22,1.32,1.21,1.32,58292,0
2009-04-02,1.36,1.39,1.32,1.37,125789,0
2009-04-03,1.39,1.5,1.24,1.49,162538,0
2009-04-06,1.5,1.63,1.44,1.63,160083,0
2009-04-07,1.64,1.64,1.4,1.56,89442,0
2009-04-08,1.55,1.64,1.35,1.57,63041,0
2009-04-09,1.62,1.63,1.55,1.59,57210,0
2009-04-13,1.62,1.62,1.57,1.62,40501,0
2009-04-14,1.63,1.7,1.63,1.7,110511,0
2009-04-15,1.65,1.67,1.6,1.67,95217,0
2009-04-16,1.65,1.7,1.64,1.7,107356,0
2009-04-17,1.72,1.72,1.63,1.66,45676,0
2009-04-20,1.69,1.69,1.55,1.61,42333,0
2009-04-21,1.56,1.61,1.52,1.52,43505,0
2009-04-22,1.52,1.66,1.52,1.65,96083,0
2009-04-23,1.65,1.68,1.58,1.65,56216,0
2009-04-24,1.6,1.6,1.55,1.55,29325,0
2009-04-27,1.61,1.67,1.46,1.63,198432,0
2009-04-28,1.65,1.66,1.56,1.62,88659,0
2009-04-29,1.64,1.65,1.52,1.55,119242,0
2009-04-30,1.59,1.6,1.55,1.59,66878,0
2009-05-01,1.63,1.63,1.56,1.59,31843,0
2009-05-04,1.56,1.7,1.56,1.7,82756,0
2009-05-05,1.66,1.71,1.58,1.67,94249,0
2009-05-06,1.65,1.7,1.65,1.69,74572,0
2009-05-07,1.71,1.77,1.7,1.77,134891,0
2009-05-08,1.78,1.85,1.78,1.82,130867,0
2009-05-11,1.82,1.86,1.8,1.83,175607,0
2009-05-12,1.85,1.91,1.79,1.88,345617,0
2009-05-13,1.88,1.88,1.75,1.76,101309,0
2009-05-14,1.76,1.76,1.65,1.73,72136,0
2009-05-15,1.64,1.78,1.64,1.74,40618,0
2009-05-18,1.75,1.82,1.73,1.82,90772,0
2009-05-19,1.85,1.86,1.74,1.83,96511,0
2009-05-20,1.86,1.86,1.79,1.81,63720,0
2009-05-21,1.79,1.81,1.67,1.76,123970,0
2009-05-22,1.76,1.96,1.7,1.87,148723,0
2009-05-26,1.9,2,1.87,2,316326,0
2009-05-27,2.07,2.2,2.01,2.19,288119,0
2009-05-28,2.25,2.31,2.25,2.29,250510,0
2009-05-29,2.31,2.39,2.3,2.39,220230,0
2009-06-01,2.46,2.49,2.3,2.4,244208,0
2009-06-02,2.4,2.42,2.11,2.22,208283,0
2009-06-03,2.26,2.32,2.13,2.23,152543,0
2009-06-04,2.29,2.34,2.24,2.27,101290,0
2009-06-05,2.22,2.28,2.17,2.23,97332,0
2009-06-08,2.26,2.26,2.13,2.17,111138,0
2009-06-09,2.11,2.23,2.11,2.23,84675,0
2009-06-10,2.23,2.26,2.2,2.25,70417,0
2009-06-11,2.25,2.32,2.15,2.3,154986,0
2009-06-12,2.33,2.33,2.19,2.25,123974,0
2009-06-15,2.18,2.25,2.05,2.11,136849,0
2009-06-16,2.17,2.17,2.06,2.11,64009,0
2009-06-17,2.1,2.14,1.91,2.07,147543,0
2009-06-18,2.11,2.11,1.98,2.04,46550,0
2009-06-19,2.01,2.08,1.97,2.08,168044,0
2009-06-22,2.1,2.1,1.99,2.05,139147,0
2009-06-23,2.05,2.09,1.96,2.04,71573,0
2009-06-24,2.14,2.33,2.04,2.31,390356,0
2009-06-25,2.36,2.36,2.24,2.31,283972,0
2009-06-26,2.31,2.6,2.22,2.59,5935753,0
2009-06-29,2.65,2.74,2.43,2.7,624743,0
2009-06-30,2.74,2.77,2.56,2.56,334965,0
2009-07-01,2.58,2.8,2.5,2.78,317930,0
2009-07-02,2.75,2.85,2.7,2.83,314342,0
2009-07-06,2.88,2.96,2.75,2.94,320308,0
2009-07-07,2.94,2.99,2.92,2.98,229809,0
2009-07-08,2.8,2.88,2.58,2.82,496317,0
2009-07-09,2.83,2.86,2.77,2.8,131379,0
2009-07-10,2.79,2.81,2.72,2.81,117281,0
2009-07-13,2.8,2.86,2.76,2.86,152972,0
2009-07-14,2.86,2.87,2.8,2.87,83642,0
2009-07-15,2.9,2.95,2.9,2.94,159881,0
2009-07-16,2.93,2.93,2.86,2.92,71749,0
2009-07-17,2.92,2.92,2.75,2.91,110055,0
2009-07-20,2.89,3.05,2.85,3.03,255012,0
2009-07-21,3.01,3.24,2.97,3.2,756885,0
2009-07-22,3.2,3.2,3.12,3.2,287284,0
2009-07-23,3.21,3.5,3.1,3.4,632297,0
2009-07-24,3.38,3.62,3.21,3.58,602157,0
2009-07-27,3.63,3.98,3.63,3.95,774670,0
2009-07-28,3.98,3.98,3.72,3.85,411575,0
2009-07-29,3.77,3.8,3.4,3.4,516029,0
2009-07-30,3.4,3.63,3.15,3.59,469579,0
2009-07-31,3.59,3.65,3.46,3.5,271617,0
2009-08-03,3.53,3.74,3.53,3.65,340650,0
2009-08-04,3.65,3.71,3.26,3.41,355681,0
2009-08-05,4.47,4.59,4.04,4.32,2645500,0
2009-08-06,4.37,4.45,3.85,4.09,884458,0
2009-08-07,3.99,4.04,3.75,3.91,874417,0
2009-08-10,3.9,3.98,3.81,3.94,314963,0
2009-08-11,3.93,4,3.8,3.82,254861,0
2009-08-12,3.82,3.95,3.82,3.95,320293,0
2009-08-13,3.98,3.98,3.81,3.91,343567,0
2009-08-14,3.89,3.92,3.61,3.78,404313,0
2009-08-17,3.75,3.82,3.46,3.8,380024,0
2009-08-18,3.78,3.84,3.75,3.82,147233,0
2009-08-19,3.8,3.9,3.75,3.9,120632,0
2009-08-20,3.86,3.96,3.86,3.95,263906,0
2009-08-21,3.95,4.3,3.93,4.22,1272452,0
2009-08-24,4.3,4.4,4.23,4.3,820347,0
2009-08-25,4.36,4.41,4.32,4.33,642398,0
2009-08-26,4.37,4.77,4.33,4.7,2151917,0
2009-08-27,4.82,4.84,4.37,4.58,1227878,0
2009-08-28,4.65,4.65,4.4,4.58,670925,0
2009-08-31,4.51,5.01,4.4,4.86,2638213,0
2009-09-01,4.92,5.33,4.6,4.72,2362207,0
2009-09-02,4.67,4.98,4.65,4.79,712917,0
2009-09-03,4.83,4.98,4.64,4.79,526494,0
2009-09-04,4.83,5,4.63,4.97,777468,0
2009-09-08,5.06,5.18,4.93,4.99,930542,0
2009-09-09,4.96,5.09,4.96,5.04,464998,0
2009-09-10,5.08,5.11,4.98,5.02,548486,0
2009-09-11,5.02,5.02,4.81,4.83,554585,0
2009-09-14,4.8,4.93,4.66,4.89,555017,0
2009-09-15,4.93,4.98,4.71,4.76,479708,0
2009-09-16,4.76,4.84,4.66,4.73,564639,0
2009-09-17,4.73,4.79,4.65,4.67,288082,0
2009-09-18,4.66,4.66,4.21,4.41,875369,0
2009-09-21,4.37,4.65,4.24,4.54,495679,0
2009-09-22,4.59,4.61,4.37,4.42,377658,0
2009-09-23,4.33,4.53,4.32,4.44,227654,0
2009-09-24,4.42,4.47,3.89,4.11,1030494,0
2009-09-25,4.01,4.13,3.9,4.09,432642,0
2009-09-28,4.07,4.1,3.95,4.04,570388,0
2009-09-29,4.02,4.17,4,4.13,339389,0
2009-09-30,4.15,4.26,4.14,4.25,471423,0
2009-10-01,4.28,4.41,4.06,4.09,618814,0
2009-10-02,4.04,4.15,3.95,4.15,433175,0
2009-10-05,3.52,3.73,3.31,3.73,1931900,0
2009-10-06,3.73,3.87,3.7,3.78,449225,0
2009-10-07,3.78,3.78,3.68,3.72,185932,0
2009-10-08,3.72,3.73,3.68,3.68,281803,0
2009-10-09,3.66,3.71,3.5,3.59,358084,0
2009-10-12,3.55,3.68,3.55,3.55,195201,0
2009-10-13,3.6,3.6,3.44,3.46,268334,0
2009-10-14,3.44,3.5,3.36,3.41,335602,0
2009-10-15,3.44,3.46,3.35,3.41,287880,0
2009-10-16,3.4,3.44,3.36,3.41,222246,0
2009-10-19,3.46,3.54,3.41,3.45,209946,0
2009-10-20,3.43,3.43,2.89,2.94,824307,0
2009-10-21,2.99,3.11,2.92,2.94,568878,0
2009-10-22,2.89,2.98,2.8,2.94,243237,0
2009-10-23,3,3,2.81,2.82,283767,0
2009-10-26,2.77,2.83,2.59,2.67,663710,0
2009-10-27,2.62,2.69,2.52,2.52,327754,0
2009-10-28,2.48,2.48,2.34,2.34,576145,0
2009-10-29,2.46,2.64,2.33,2.64,580211,0
2009-10-30,2.58,2.58,2.42,2.46,423957,0
2009-11-02,2.47,2.72,2.47,2.62,404303,0
2009-11-03,2.66,2.76,2.55,2.75,391555,0
2009-11-04,2.81,3.11,2.81,2.94,576277,0
2009-11-05,2.94,2.95,2.8,2.93,256128,0
2009-11-06,2.93,2.96,2.77,2.95,299186,0
2009-11-09,3.15,3.25,2.83,2.87,526068,0
2009-11-10,2.86,3.04,2.76,2.84,355802,0
2009-11-11,2.9,2.95,2.77,2.79,252976,0
2009-11-12,2.79,2.9,2.67,2.67,394076,0
2009-11-13,2.72,2.77,2.61,2.74,337384,0
2009-11-16,2.77,2.88,2.65,2.85,232651,0
2009-11-17,2.9,2.94,2.81,2.88,194579,0
2009-11-18,2.93,2.93,2.76,2.86,113305,0
2009-11-19,2.8,2.81,2.61,2.78,267973,0
2009-11-20,2.76,2.78,2.64,2.66,198379,0
2009-11-23,2.66,2.71,2.43,2.59,252381,0
2009-11-24,2.55,2.58,2.41,2.49,214471,0
2009-11-25,2.5,2.53,2.45,2.5,186831,0
2009-11-27,2.4,2.43,2.35,2.36,225553,0
2009-11-30,2.36,2.37,2.12,2.14,449433,0
2009-12-01,2.16,2.37,2.12,2.31,556392,0
2009-12-02,2.3,2.47,2.25,2.3,293501,0
2009-12-03,2.35,2.35,2.24,2.27,238576,0
2009-12-04,2.3,2.37,2.25,2.37,404831,0
2009-12-07,2.41,2.52,2.39,2.49,364175,0
2009-12-08,2.44,2.54,2.4,2.41,258302,0
2009-12-09,2.37,2.38,2.3,2.35,167584,0
2009-12-10,2.33,2.38,2.21,2.23,295158,0
2009-12-11,2.3,2.3,2.22,2.25,162400,0
2009-12-14,2.45,2.45,2.23,2.26,202154,0
2009-12-15,2.25,2.29,2.2,2.21,199110,0
2009-12-16,2.21,2.26,2.18,2.23,203989,0
2009-12-17,2.24,2.25,2.17,2.2,186200,0
2009-12-18,2.21,2.26,2.18,2.24,391731,0
2009-12-21,2.25,2.3,2.21,2.24,204098,0
2009-12-22,2.24,2.27,2.18,2.21,363157,0
2009-12-23,2.23,2.27,2.09,2.22,737209,0
2009-12-24,2.25,2.47,2.24,2.41,375041,0
2009-12-28,2.37,2.5,2.35,2.48,424877,0
2009-12-29,2.45,2.45,2.4,2.43,94552,0
2009-12-30,2.43,2.43,2.35,2.41,146580,0
2009-12-31,2.39,2.41,2.32,2.33,186058,0
2010-01-04,2.35,2.6,2.35,2.6,397592,0
2010-01-05,2.6,2.72,2.52,2.54,606483,0
2010-01-06,2.52,2.62,2.46,2.46,346577,0
2010-01-07,2.46,2.52,2.46,2.5,133007,0
2010-01-08,2.56,2.62,2.48,2.53,191545,0
2010-01-11,2.77,2.83,2.68,2.77,559471,0
2010-01-12,3.15,3.17,2.92,2.95,1501407,0
2010-01-13,2.93,3,2.83,2.88,532110,0
2010-01-14,2.89,2.91,2.85,2.9,279530,0
2010-01-15,2.92,2.92,2.76,2.78,344835,0
2010-01-19,2.82,2.99,2.82,2.92,645790,0
2010-01-20,2.92,3.07,2.92,2.96,559242,0
2010-01-21,3.04,3.07,2.88,2.91,490809,0
2010-01-22,2.89,2.91,2.62,2.67,607342,0
2010-01-25,2.7,2.81,2.61,2.76,554430,0
2010-01-26,2.73,2.76,2.62,2.68,410594,0
2010-01-27,2.64,2.8,2.62,2.64,296289,0
2010-01-28,2.66,2.73,2.63,2.67,246451,0
2010-01-29,2.67,2.67,2.61,2.64,276084,0
2010-02-01,2.69,2.75,2.62,2.75,411263,0
2010-02-02,2.75,2.84,2.71,2.83,397840,0
2010-02-03,2.83,2.85,2.67,2.69,282444,0
2010-02-04,2.68,2.71,2.61,2.61,289384,0
2010-02-05,2.61,2.7,2.51,2.68,224580,0
2010-02-08,2.79,2.79,2.68,2.7,216918,0
2010-02-09,2.73,2.73,2.56,2.57,366741,0
2010-02-10,2.6,2.69,2.56,2.65,342837,0
2010-02-11,2.65,2.97,2.65,2.93,562355,0
2010-02-12,2.85,2.91,2.81,2.91,290611,0
2010-02-16,2.93,2.96,2.86,2.94,354685,0
2010-02-17,2.96,3.03,2.94,3,370256,0
2010-02-18,3.01,3.11,3.01,3.1,333053,0
2010-02-19,3.1,3.4,3.03,3.35,931706,0
2010-02-22,3.42,3.55,3.35,3.46,655234,0
2010-02-23,3.47,3.51,3.28,3.37,558224,0
2010-02-24,3.38,3.45,3.3,3.34,338083,0
2010-02-25,3.3,3.32,3.15,3.31,361908,0
2010-02-26,3.31,3.31,3.17,3.29,303752,0
2010-03-01,3.4,3.52,3.37,3.49,571925,0
2010-03-02,3.55,3.57,3.49,3.5,439380,0
2010-03-03,3.7,3.71,3.53,3.58,676040,0
2010-03-04,3.6,3.63,3.53,3.57,271352,0
2010-03-05,3.54,3.62,3.5,3.55,397953,0
2010-03-08,3.57,3.74,3.56,3.68,550596,0
2010-03-09,3.68,3.79,3.67,3.7,292842,0
2010-03-10,3.72,3.85,3.7,3.8,535847,0
2010-03-11,3.84,3.87,3.76,3.81,343889,0
2010-03-12,3.82,3.82,3.75,3.77,224674,0
2010-03-15,3.8,3.88,3.77,3.86,306931,0
2010-03-16,3.88,4.05,3.76,4.05,717856,0
2010-03-17,4.09,4.3,4.09,4.19,903659,0
2010-03-18,4.22,4.25,3.89,3.99,824115,0
2010-03-19,3.99,3.99,3.6,3.75,1193867,0
2010-03-22,3.7,3.85,3.65,3.8,449493,0
2010-03-23,3.81,3.91,3.77,3.83,478497,0
2010-03-24,3.8,3.84,3.65,3.69,688907,0
2010-03-25,4.25,4.25,3.93,3.95,2250375,0
2010-03-26,4.02,4.07,3.8,3.85,694707,0
2010-03-29,3.92,3.95,3.71,3.8,492765,0
2010-03-30,3.8,3.81,3.69,3.71,448638,0
2010-03-31,3.75,3.78,3.41,3.53,1098293,0
2010-04-01,3.53,3.59,3.5,3.53,394491,0
2010-04-05,3.51,3.7,3.43,3.7,557037,0
2010-04-06,3.68,3.72,3.63,3.65,249318,0
2010-04-07,3.64,3.69,3.56,3.59,312881,0
2010-04-08,3.56,3.68,3.55,3.67,285364,0
2010-04-09,4.02,4.29,3.92,4.25,2084648,0
2010-04-12,4.29,4.35,4.11,4.25,1254263,0
2010-04-13,4.27,4.27,4.1,4.2,713522,0
2010-04-14,4.25,4.44,4.23,4.32,642350,0
2010-04-15,4.34,4.43,4.26,4.4,539657,0
2010-04-16,4.41,4.5,4.26,4.3,762623,0
2010-04-19,4.3,4.3,4,4.17,611724,0
2010-04-20,4.25,4.27,4.16,4.26,275589,0
2010-04-21,4.24,4.24,4.1,4.15,327921,0
2010-04-22,4.11,4.19,4.06,4.16,278218,0
2010-04-23,4.15,4.18,4.05,4.15,282657,0
2010-04-26,4.15,4.2,4.13,4.16,284855,0
2010-04-27,4.15,4.16,4.05,4.11,447082,0
2010-04-28,4.12,4.12,3.91,4.01,528072,0
2010-04-29,4.08,4.25,4.07,4.24,650404,0
2010-04-30,4.25,4.29,4.12,4.19,508426,0
2010-05-03,4.24,4.37,4.2,4.36,452582,0
2010-05-04,4.3,4.3,4.05,4.09,692477,0
2010-05-05,4.05,4.24,3.8,4.11,655744,0
2010-05-06,4.35,4.39,3.52,3.9,890064,0
2010-05-07,3.91,3.91,3.27,3.33,1347065,0
2010-05-10,3.6,3.64,3.33,3.39,964794,0
2010-05-11,3.39,3.5,3.36,3.5,897000,0
2010-05-12,3.52,4.08,3.52,4.05,998576,0
2010-05-13,3.97,4.08,3.87,3.94,537865,0
2010-05-14,3.84,3.92,3.67,3.9,552767,0
2010-05-17,3.95,4.07,3.7,3.96,705427,0
2010-05-18,4.01,4.02,3.67,3.76,540417,0
2010-05-19,3.7,3.75,3.56,3.74,484527,0
2010-05-20,3.58,3.63,3.52,3.53,631383,0
2010-05-21,3.47,3.65,3.35,3.58,450705,0
2010-05-24,3.53,3.63,3.5,3.55,212256,0
2010-05-25,3.31,3.49,3.3,3.4,340696,0
2010-05-26,3.46,3.68,3.37,3.39,468655,0
2010-05-27,3.54,3.57,3.46,3.56,369052,0
2010-05-28,3.56,3.6,3.45,3.47,126190,0
2010-06-01,3.45,3.56,3.44,3.44,280251,0
2010-06-02,3.43,3.51,3.35,3.42,433355,0
2010-06-03,3.45,3.54,3.38,3.52,541679,0
2010-06-04,3.4,3.54,3.37,3.38,244766,0
2010-06-07,3.38,3.38,3.2,3.2,295160,0
2010-06-08,3.2,3.24,2.98,3.03,288137,0
2010-06-09,3.05,3.12,2.93,2.95,343158,0
2010-06-10,2.99,3.02,2.9,3.01,402150,0
2010-06-11,2.95,3.25,2.92,3.25,252432,0
2010-06-14,3.25,3.43,3.25,3.35,335158,0
2010-06-15,3.37,3.49,3.37,3.49,229885,0
2010-06-16,3.44,3.51,3.38,3.46,262866,0
2010-06-17,3.5,3.5,3.38,3.46,247676,0
2010-06-18,3.49,3.49,3.39,3.45,291113,0
2010-06-21,3.49,3.5,3.34,3.38,183163,0
2010-06-22,3.38,3.44,3.2,3.21,256761,0
2010-06-23,3.21,3.29,3.12,3.21,125916,0
2010-06-24,3.2,3.28,3.15,3.17,132282,0
2010-06-25,3.21,3.21,2.92,2.98,1217359,0
2010-06-28,3.06,3.16,3.02,3.02,356632,0
2010-06-29,2.97,2.98,2.7,2.74,492576,0
2010-06-30,2.77,2.94,2.65,2.66,312829,0
2010-07-01,2.65,2.81,2.64,2.76,331190,0
2010-07-02,2.81,2.96,2.71,2.86,291442,0
2010-07-06,2.89,2.94,2.68,2.7,537455,0
2010-07-07,2.8,2.93,2.76,2.92,330976,0
2010-07-08,3,3.08,3,3.04,271082,0
2010-07-09,3.02,3.17,3,3.16,206765,0
2010-07-12,3.16,3.18,3.06,3.13,126673,0
2010-07-13,3.18,3.3,3.09,3.28,175043,0
2010-07-14,3.3,3.6,3.27,3.49,542043,0
2010-07-15,3.51,3.67,3.48,3.63,433105,0
2010-07-16,3.59,3.66,3.25,3.27,341973,0
2010-07-19,3.26,3.28,3.1,3.22,207824,0
2010-07-20,3.17,3.45,3.12,3.45,170153,0
2010-07-21,3.47,3.48,3.19,3.2,197357,0
2010-07-22,3.26,3.36,3.23,3.28,645969,0
2010-07-23,3.28,3.42,3.28,3.4,183108,0
2010-07-26,3.4,3.64,3.1,3.6,305131,0
2010-07-27,3.6,3.65,3.33,3.35,337404,0
2010-07-28,3.35,3.59,3.35,3.45,218357,0
2010-07-29,3.48,3.5,3.34,3.4,150176,0
2010-07-30,3.34,3.45,3.34,3.45,150426,0
2010-08-02,3.53,3.53,3.41,3.44,159303,0
2010-08-03,3.4,3.48,3.29,3.47,236858,0
2010-08-04,3.48,3.52,3.44,3.45,170868,0
2010-08-05,3.43,3.53,3.37,3.45,145578,0
2010-08-06,3.41,3.5,3.41,3.43,142387,0
2010-08-09,3.45,3.51,3.4,3.51,235823,0
2010-08-10,2.89,2.91,2.08,2.48,2939387,0
2010-08-11,2.37,2.45,2.33,2.39,1138228,0
2010-08-12,2.36,2.52,2.36,2.49,498189,0
2010-08-13,2.49,2.49,2.36,2.41,305551,0
2010-08-16,2.37,2.4,2.3,2.39,331552,0
2010-08-17,2.4,2.48,2.37,2.43,406894,0
2010-08-18,2.42,2.52,2.39,2.49,307632,0
2010-08-19,2.49,2.52,2.44,2.46,236690,0
2010-08-20,2.45,2.5,2.42,2.46,283874,0
2010-08-23,2.47,2.53,2.45,2.5,346543,0
2010-08-24,2.45,2.51,2.41,2.48,229623,0
2010-08-25,2.44,2.5,2.4,2.49,196988,0
2010-08-26,2.5,2.5,2.43,2.47,221210,0
2010-08-27,2.51,2.51,2.44,2.48,143838,0
2010-08-30,2.46,2.49,2.46,2.47,206722,0
2010-08-31,2.42,2.47,2.37,2.41,363585,0
2010-09-01,2.46,2.53,2.45,2.53,258411,0
2010-09-02,2.51,2.6,2.46,2.58,139349,0
2010-09-03,2.61,2.8,2.6,2.79,273504,0
2010-09-07,2.78,2.78,2.69,2.69,253551,0
2010-09-08,2.72,2.74,2.56,2.57,359494,0
2010-09-09,2.61,2.61,2.51,2.56,255902,0
2010-09-10,2.56,2.6,2.52,2.59,159593,0
2010-09-13,2.61,2.62,2.52,2.57,147995,0
2010-09-14,2.58,2.58,2.48,2.53,370452,0
2010-09-15,2.5,2.55,2.4,2.53,249647,0
2010-09-16,2.54,2.63,2.54,2.58,163210,0
2010-09-17,2.59,2.63,2.55,2.62,175532,0
2010-09-20,2.61,2.65,2.58,2.62,195455,0
2010-09-21,2.61,2.64,2.54,2.64,187355,0
2010-09-22,2.61,2.64,2.57,2.58,238715,0
2010-09-23,2.55,2.64,2.55,2.61,174119,0
2010-09-24,2.64,2.7,2.59,2.59,330249,0
2010-09-27,2.58,2.65,2.57,2.64,156875,0
2010-09-28,2.64,2.67,2.6,2.67,112699,0
2010-09-29,2.65,2.67,2.61,2.64,96200,0
2010-09-30,2.66,2.69,2.6,2.64,103271,0
2010-10-01,2.67,2.67,2.59,2.62,226153,0
2010-10-04,2.59,2.61,2.55,2.58,145276,0
2010-10-05,2.62,2.63,2.56,2.62,182304,0
2010-10-06,2.59,2.84,2.59,2.81,393048,0
2010-10-07,2.82,2.89,2.82,2.83,248234,0
2010-10-08,2.83,2.88,2.77,2.87,112608,0
2010-10-11,2.88,3,2.88,3,156657,0
2010-10-12,2.97,3.05,2.92,3.04,176127,0
2010-10-13,3.17,3.27,3.08,3.18,336620,0
2010-10-14,3.2,3.23,3.11,3.21,137511,0
2010-10-15,3.27,3.29,3.13,3.15,232549,0
2010-10-18,3.15,3.37,3.13,3.37,212711,0
2010-10-19,3.3,3.37,3.22,3.24,231979,0
2010-10-20,3.24,3.32,3.23,3.26,98666,0
2010-10-21,3.27,3.35,3.15,3.19,206796,0
2010-10-22,3.21,3.33,3.09,3.3,437287,0
2010-10-25,3.31,3.4,3.28,3.31,331522,0
2010-10-26,3.3,3.34,3.21,3.3,178815,0
2010-10-27,3.28,3.33,3.21,3.24,130086,0
2010-10-28,3.26,3.27,3.2,3.23,132749,0
2010-10-29,3.25,3.38,3.21,3.37,175383,0
2010-11-01,3.37,3.45,3.25,3.28,178991,0
2010-11-02,3.32,3.41,3.27,3.41,148272,0
2010-11-03,3.4,3.44,3.32,3.43,127104,0
2010-11-04,3.46,3.46,3.39,3.44,180978,0
2010-11-05,3.45,3.45,3.35,3.38,176229,0
2010-11-08,3.32,3.65,3.31,3.65,418601,0
2010-11-09,3.75,3.89,3.72,3.75,738903,0
2010-11-10,3.51,3.75,3.5,3.69,472401,0
2010-11-11,3.63,3.74,3.56,3.69,202572,0
2010-11-12,3.66,3.72,3.64,3.7,339742,0
2010-11-15,3.7,3.8,3.63,3.73,244471,0
2010-11-16,3.6,3.7,3.55,3.67,218570,0
2010-11-17,3.67,3.79,3.65,3.71,221572,0
2010-11-18,3.72,3.77,3.7,3.74,225351,0
2010-11-19,3.74,3.88,3.73,3.82,218858,0
2010-11-22,3.84,3.96,3.75,3.83,190659,0
2010-11-23,3.76,3.84,3.75,3.79,162823,0
2010-11-24,3.82,3.89,3.79,3.88,158131,0
2010-11-26,3.84,3.87,3.83,3.86,40013,0
2010-11-29,3.85,3.89,3.78,3.88,160687,0
2010-11-30,3.87,3.89,3.72,3.74,184378,0
2010-12-01,3.83,3.9,3.8,3.87,219836,0
2010-12-02,3.86,3.87,3.8,3.81,164728,0
2010-12-03,3.82,3.82,3.75,3.79,129599,0
2010-12-06,3.77,3.82,3.71,3.82,194085,0
2010-12-07,3.85,3.88,3.82,3.86,137357,0
2010-12-08,3.88,4.04,3.86,4.01,412219,0
2010-12-09,4.03,4.12,3.98,4.01,546621,0
2010-12-10,4,4.12,4,4.05,237764,0
2010-12-13,4.08,4.11,4.03,4.09,220758,0
2010-12-14,4.12,4.14,4.07,4.08,119649,0
2010-12-15,4.09,4.09,3.97,3.99,192877,0
2010-12-16,3.7,3.77,3.56,3.75,835324,0
2010-12-17,3.75,3.79,3.66,3.75,312026,0
2010-12-20,4.15,4.15,3.9,4.05,1209425,0
2010-12-21,4.1,4.15,4.07,4.1,512831,0
2010-12-22,4.1,4.28,4.05,4.26,628802,0
2010-12-23,4.23,4.25,4.11,4.17,233396,0
2010-12-27,4.14,4.3,4.14,4.28,245039,0
2010-12-28,4.3,4.34,4.24,4.27,255646,0
2010-12-29,4.28,4.34,4.25,4.27,205937,0
2010-12-30,4.25,4.31,4.24,4.24,189129,0
2010-12-31,4.27,4.29,4.18,4.18,188700,0
2011-01-03,4.25,4.39,4.2,4.29,566616,0
2011-01-04,4.29,4.35,4.25,4.26,302302,0
2011-01-05,4.26,4.31,4.25,4.31,174721,0
2011-01-06,4.31,4.31,4.2,4.23,223160,0
2011-01-07,4.2,4.26,4.18,4.26,220524,0
2011-01-10,4.24,4.35,4.21,4.33,297592,0
2011-01-11,4.35,4.44,4.32,4.43,612767,0
2011-01-12,4.44,4.44,4.31,4.32,290582,0
2011-01-13,4.33,4.38,4.31,4.35,190330,0
2011-01-14,4.35,4.38,4.28,4.37,190649,0
2011-01-18,4.33,4.37,4.3,4.36,206405,0
2011-01-19,4.3,4.31,3.85,3.91,683463,0
2011-01-20,3.91,4.04,3.85,3.91,317120,0
2011-01-21,3.95,3.95,3.89,3.92,242140,0
2011-01-24,3.94,3.98,3.88,3.96,206257,0
2011-01-25,3.98,3.98,3.93,3.95,172257,0
2011-01-26,3.97,4.08,3.95,4.04,179203,0
2011-01-27,4.04,4.1,3.96,4.05,166084,0
2011-01-28,4.06,4.08,3.9,3.92,197614,0
2011-01-31,3.91,3.94,3.87,3.92,203032,0
2011-02-01,3.93,3.99,3.93,3.98,129274,0
2011-02-02,3.96,4.05,3.95,4.02,135938,0
2011-02-03,4.06,4.07,3.97,4.05,140032,0
2011-02-04,4.06,4.08,4.04,4.07,109369,0
2011-02-07,4.1,4.25,4.1,4.22,237189,0
2011-02-08,4.23,4.32,4.22,4.25,202491,0
2011-02-09,4.3,4.4,4.23,4.28,285909,0
2011-02-10,4.23,4.27,4.09,4.09,188927,0
2011-02-11,4.09,4.15,4.05,4.1,175369,0
2011-02-14,4.12,4.22,4.12,4.21,237615,0
2011-02-15,4.2,4.28,4.15,4.27,315934,0
2011-02-16,4.32,4.34,4.29,4.33,354247,0
2011-02-18,4.33,4.35,4.24,4.33,133043,0
2011-02-22,4.33,4.33,4.23,4.25,256659,0
2011-02-23,4.23,4.26,4.19,4.19,218948,0
2011-02-24,4.2,4.31,4.16,4.31,208511,0
2011-02-25,4.3,4.38,4.24,4.37,133646,0
2011-02-28,4.41,4.49,4.4,4.44,223937,0
2011-03-01,4.44,4.46,4.23,4.23,192868,0
2011-03-02,4.24,4.33,4.16,4.22,111848,0
2011-03-03,4.28,4.38,4.24,4.31,190440,0
2011-03-04,4.3,4.35,4.22,4.27,113857,0
2011-03-07,4.3,4.45,4.18,4.29,190414,0
2011-03-08,4.32,4.43,4.21,4.41,143736,0
2011-03-09,4.38,4.45,4.34,4.39,133408,0
2011-03-10,4.34,4.34,4.06,4.12,287974,0
2011-03-11,4.15,4.19,4.1,4.15,141375,0
2011-03-14,4.1,4.17,4.05,4.14,151958,0
2011-03-15,3.96,4.18,3.65,4.16,481724,0
2011-03-16,4.2,4.28,4.1,4.11,240445,0
2011-03-17,3.49,3.82,3.3,3.8,2265140,0
2011-03-18,3.86,3.96,3.8,3.94,522932,0
2011-03-21,3.71,3.92,3.55,3.92,619948,0
2011-03-22,3.81,3.9,3.8,3.9,152886,0
2011-03-23,3.85,3.94,3.79,3.94,172622,0
2011-03-24,3.94,3.94,3.85,3.9,133789,0
2011-03-25,3.86,3.94,3.82,3.89,215776,0
2011-03-28,3.9,3.9,3.8,3.86,304956,0
2011-03-29,3.85,3.9,3.81,3.87,248576,0
2011-03-30,3.87,3.95,3.87,3.95,257786,0
2011-03-31,3.88,4.07,3.88,4.04,194127,0
2011-04-01,4.12,4.15,3.97,4.07,236119,0
2011-04-04,4.12,4.12,3.93,4,160562,0
2011-04-05,4.01,4.18,4.01,4.17,208172,0
2011-04-06,4.19,4.6,4.19,4.56,701284,0
2011-04-07,4.6,4.75,4.46,4.55,492076,0
2011-04-08,4.59,4.74,4.46,4.54,267629,0
2011-04-11,4.52,4.79,4.51,4.65,423691,0
2011-04-12,4.65,4.75,4.5,4.51,348821,0
2011-04-13,4.54,4.72,4.51,4.65,310415,0
2011-04-14,4.55,4.72,4.55,4.72,189848,0
2011-04-15,4.7,4.74,4.48,4.57,334460,0
2011-04-18,4.5,4.57,4.43,4.47,220749,0
2011-04-19,4.48,4.57,4.31,4.53,258315,0
2011-04-20,4.61,4.73,4.52,4.63,337796,0
2011-04-21,4.64,4.84,4.64,4.8,547211,0
2011-04-25,4.84,4.85,4.73,4.75,241742,0
2011-04-26,4.78,4.79,4.55,4.6,358052,0
2011-04-27,4.58,4.59,4.24,4.46,489657,0
2011-04-28,4.46,4.54,4.38,4.46,186109,0
2011-04-29,4.47,4.5,4.4,4.41,179286,0
2011-05-02,4.38,4.41,4.15,4.17,406975,0
2011-05-03,4.14,4.17,4.05,4.13,217273,0
2011-05-04,4.15,4.27,4.01,4.25,269788,0
2011-05-05,4.15,4.33,4.14,4.3,207470,0
2011-05-06,4.32,4.4,4.21,4.4,148635,0
2011-05-09,4.41,4.56,4.4,4.56,301455,0
2011-05-10,4.58,4.68,4.4,4.67,346527,0
2011-05-11,4.63,4.86,4.51,4.84,479763,0
2011-05-12,4.84,5.13,4.83,5.13,1459767,0
2011-05-13,5.12,5.61,5,5.56,1744001,0
2011-05-16,5.51,5.68,5.33,5.59,938473,0
2011-05-17,5.5,5.72,5.4,5.56,722881,0
2011-05-18,5.59,5.71,5.5,5.64,570147,0
2011-05-19,5.7,5.77,5.57,5.69,450794,0
2011-05-20,5.66,5.88,5.62,5.73,559340,0
2011-05-23,5.61,5.91,5.57,5.79,864865,0
2011-05-24,5.86,5.89,5.71,5.78,656637,0
2011-05-25,5.75,5.88,5.75,5.82,338013,0
2011-05-26,5.81,5.83,5.72,5.81,542552,0
2011-05-27,5.83,5.89,5.75,5.82,452206,0
2011-05-31,5.75,5.96,5.7,5.83,655277,0
2011-06-01,5.82,5.83,5.74,5.76,348912,0
2011-06-02,5.73,5.74,5.5,5.57,436572,0
2011-06-03,5.5,5.57,5.44,5.46,414017,0
2011-06-06,5.36,5.52,5.33,5.44,618175,0
2011-06-07,5.5,5.5,5.39,5.47,540339,0
2011-06-08,5.43,5.54,5.28,5.44,301851,0
2011-06-09,5.45,5.55,5.4,5.51,272320,0
2011-06-10,5.46,5.53,5.3,5.31,337141,0
2011-06-13,5.3,5.36,5.1,5.12,417327,0
2011-06-14,5.11,5.19,4.86,4.95,826220,0
2011-06-15,4.97,5.04,4.85,4.85,354589,0
2011-06-16,4.84,5.06,4.8,5.01,428851,0
2011-06-17,5.04,5.17,5.01,5.07,553835,0
2011-06-20,5.13,5.72,5.1,5.64,535600,0
2011-06-21,5.7,5.9,5.65,5.75,569058,0
2011-06-22,5.73,5.81,5.67,5.72,244225,0
2011-06-23,5.66,5.8,5.53,5.8,464428,0
2011-06-24,5.81,6,5.7,5.96,1559214,0
2011-06-27,5.96,6.18,5.86,6.08,780351,0
2011-06-28,6.1,6.28,6.03,6.26,754837,0
2011-06-29,6.3,6.4,6.23,6.23,348907,0
2011-06-30,6.25,6.29,6.04,6.04,343944,0
2011-07-01,6.06,6.22,6.02,6.1,309295,0
2011-07-05,6.1,6.17,6,6.1,351923,0
2011-07-06,6.01,6.1,5.9,6.07,402068,0
2011-07-07,6.09,6.27,6.03,6.2,602159,0
2011-07-08,6.18,6.23,6.1,6.21,312695,0
2011-07-11,6.13,6.26,6.04,6.2,513890,0
2011-07-12,6.19,6.28,6.07,6.08,263105,0
2011-07-13,6.1,6.31,6.1,6.31,406510,0
2011-07-14,6.35,6.48,6.26,6.4,491035,0
2011-07-15,6.4,6.46,6.32,6.41,328198,0
2011-07-18,6.41,6.44,6.21,6.35,397988,0
2011-07-19,6.37,6.46,6.24,6.46,255082,0
2011-07-20,6.48,6.48,6.36,6.45,211148,0
2011-07-21,6.48,6.84,6.46,6.81,707078,0
2011-07-22,6.81,6.88,6.72,6.75,319947,0
2011-07-25,6.7,6.7,6.45,6.52,275161,0
2011-07-26,6.52,6.69,6.26,6.29,252282,0
2011-07-27,6.16,6.29,6.05,6.23,456385,0
2011-07-28,6.22,6.48,6.14,6.46,440418,0
2011-07-29,6.25,6.5,6.17,6.42,382156,0
2011-08-01,6.5,6.55,6.33,6.5,298664,0
2011-08-02,6.44,6.48,6.22,6.27,300455,0
2011-08-03,6.28,6.49,5.9,6.47,497157,0
2011-08-04,6.41,6.41,6.13,6.14,503141,0
2011-08-05,6.16,6.19,5.54,5.92,685611,0
2011-08-08,5.75,5.75,5.29,5.32,689180,0
2011-08-09,5.33,5.85,5.11,5.83,609982,0
2011-08-10,5.75,5.78,5.2,5.25,418740,0
2011-08-11,5.19,5.36,5.03,5.07,615478,0
2011-08-12,5.08,5.27,4.95,5.18,523946,0
2011-08-15,5.16,5.29,5.06,5.19,333542,0
2011-08-16,5.1,5.2,5,5,422746,0
2011-08-17,5.02,5.09,4.86,4.93,423426,0
2011-08-18,4.82,4.89,4.62,4.69,455062,0
2011-08-19,4.59,4.7,4.5,4.58,367423,0
2011-08-22,4.65,4.68,4.51,4.52,248752,0
2011-08-23,4.56,4.66,4.48,4.62,247041,0
2011-08-24,4.61,4.72,4.55,4.69,230596,0
2011-08-25,4.72,4.73,4.4,4.4,367241,0
2011-08-26,4.37,4.65,4.35,4.62,286836,0
2011-08-29,4.66,4.88,4.66,4.81,305735,0
2011-08-30,4.82,4.9,4.71,4.88,180770,0
2011-08-31,4.94,4.97,4.66,4.68,359710,0
2011-09-01,4.69,4.71,4.45,4.45,350668,0
2011-09-02,4.4,4.45,4.24,4.24,200742,0
2011-09-06,4.07,4.29,4.05,4.26,320145,0
2011-09-07,4.33,4.53,4.28,4.38,270621,0
2011-09-08,4.5,4.58,4.31,4.31,212142,0
2011-09-09,4.26,4.34,4.15,4.18,234886,0
2011-09-12,4.12,4.49,4.12,4.37,245012,0
2011-09-13,4.39,4.47,4.25,4.46,178831,0
2011-09-14,4.48,4.55,4.36,4.49,194387,0
2011-09-15,4.52,4.54,4.24,4.43,362105,0
2011-09-16,4.47,4.54,4.36,4.53,310763,0
2011-09-19,4.4,4.45,4.24,4.29,115457,0
2011-09-20,4.28,4.35,4.16,4.23,341471,0
2011-09-21,4.24,4.31,4.02,4.03,188814,0
2011-09-22,3.92,3.98,3.8,3.87,291220,0
2011-09-23,3.86,3.96,3.86,3.9,259069,0
2011-09-26,3.96,3.98,3.86,3.94,242747,0
2011-09-27,4.03,4.17,4.03,4.12,271207,0
2011-09-28,4.13,4.13,3.7,3.71,480861,0
2011-09-29,3.7,3.88,3.7,3.84,226301,0
2011-09-30,3.77,3.84,3.74,3.81,307908,0
2011-10-03,3.74,3.87,3.47,3.47,394170,0
2011-10-04,3.41,3.79,3.41,3.74,633840,0
2011-10-05,3.73,3.91,3.6,3.61,249912,0
2011-10-06,3.6,3.76,3.6,3.66,229459,0
2011-10-07,3.68,3.74,3.54,3.67,166189,0
2011-10-10,3.57,3.96,3.57,3.96,217778,0
2011-10-11,3.86,4.06,3.85,4.04,278390,0
2011-10-12,4.1,4.24,4.04,4.18,257186,0
2011-10-13,4.16,4.25,4.08,4.23,104827,0
2011-10-14,4.27,4.33,4.12,4.14,381320,0
2011-10-17,4.09,4.15,4.03,4.07,253613,0
2011-10-18,4.09,4.14,3.92,4.01,448974,0
2011-10-19,3.94,4.02,3.77,3.84,154576,0
2011-10-20,3.8,3.91,3.8,3.86,89525,0
2011-10-21,3.93,4,3.93,3.99,109639,0
2011-10-24,3.99,4.16,3.94,4.16,152582,0
2011-10-25,4.13,4.2,3.96,3.99,315988,0
2011-10-26,4.05,4.23,3.91,4.18,259000,0
2011-10-27,4.29,4.44,4.16,4.39,252625,0
2011-10-28,4.38,4.41,4.27,4.3,352914,0
2011-10-31,4.32,4.36,4.19,4.21,133905,0
2011-11-01,4.21,4.26,4.08,4.11,304388,0
2011-11-02,4.16,4.23,4.12,4.21,99897,0
2011-11-03,4.27,4.35,4.14,4.33,127357,0
2011-11-04,4.28,4.43,4.25,4.34,132225,0
2011-11-07,4.33,4.37,4.2,4.36,130755,0
2011-11-08,4.34,4.57,4.34,4.53,178738,0
2011-11-09,4.39,4.48,4.36,4.4,198799,0
2011-11-10,4.42,4.46,4.28,4.36,204620,0
2011-11-11,4.4,4.41,4.29,4.4,109150,0
2011-11-14,4.27,4.48,4.25,4.39,177360,0
2011-11-15,4.36,4.54,4.27,4.48,213580,0
2011-11-16,4.42,4.56,4.41,4.46,137256,0
2011-11-17,4.47,4.56,4.44,4.51,189952,0
2011-11-18,4.52,4.56,4.4,4.42,864434,0
2011-11-21,4.36,4.55,4.31,4.45,191674,0
2011-11-22,4.45,4.6,4.41,4.44,348236,0
2011-11-23,4.4,4.41,4.28,4.31,133151,0
2011-11-25,4.28,4.29,4.08,4.25,94565,0
2011-11-28,4.45,4.47,4.35,4.45,394049,0
2011-11-29,4.48,4.48,4.31,4.34,177484,0
2011-11-30,4.44,4.64,4.35,4.51,629161,0
2011-12-01,4.44,4.54,4.39,4.45,154102,0
2011-12-02,4.5,4.65,4.45,4.51,174141,0
2011-12-05,4.53,4.56,4.46,4.53,136192,0
2011-12-06,4.5,4.53,4.39,4.47,155802,0
2011-12-07,4.46,4.5,4.34,4.43,172067,0
2011-12-08,4.4,4.48,4.35,4.35,146495,0
2011-12-09,4.38,4.56,4.35,4.54,180753,0
2011-12-12,4.59,4.7,4.5,4.58,252668,0
2011-12-13,4.6,4.6,4.45,4.46,113662,0
2011-12-14,4.45,4.49,4.31,4.41,173751,0
2011-12-15,4.46,4.56,4.39,4.51,123825,0
2011-12-16,4.54,4.7,4.49,4.7,258224,0
2011-12-19,4.79,4.86,4.41,4.42,175127,0
2011-12-20,4.51,4.61,4.2,4.21,1235368,0
2011-12-21,4.2,4.47,4.16,4.45,392380,0
2011-12-22,4.48,4.53,4.34,4.37,116886,0
2011-12-23,4.39,4.46,4.31,4.4,43023,0
2011-12-27,4.4,4.4,4.23,4.31,222094,0
2011-12-28,4.29,4.3,4.2,4.21,90240,0
2011-12-29,4.22,4.3,4.2,4.25,151656,0
2011-12-30,4.22,4.37,4.22,4.29,207073,0
2012-01-03,4.36,4.39,4.31,4.33,81745,0
2012-01-04,4.35,4.35,4.23,4.25,65665,0
2012-01-05,4.22,4.32,4.2,4.3,78321,0
2012-01-06,4.3,4.33,4.23,4.23,62407,0
2012-01-09,4.27,4.31,4.21,4.25,181819,0
2012-01-10,4.3,4.34,4.21,4.25,253135,0
2012-01-11,4.25,4.35,4.23,4.29,225605,0
2012-01-12,4.32,4.32,4.15,4.2,350703,0
2012-01-13,4.18,4.26,4.16,4.23,88827,0
2012-01-17,4.27,4.33,4.18,4.3,221589,0
2012-01-18,4.28,4.34,4.16,4.33,458676,0
2012-01-19,4.31,4.45,4.3,4.41,191312,0
2012-01-20,4.39,4.55,4.39,4.55,128083,0
2012-01-23,4.54,4.57,4.43,4.46,103552,0
2012-01-24,4.43,4.55,4.43,4.55,66055,0
2012-01-25,4.55,4.66,4.51,4.56,149959,0
2012-01-26,4.57,4.66,4.5,4.65,78325,0
2012-01-27,4.64,4.75,4.64,4.75,130783,0
2012-01-30,4.73,4.82,4.73,4.73,86591,0
2012-01-31,4.76,4.8,4.73,4.79,126202,0
2012-02-01,4.82,5,4.81,4.98,238075,0
2012-02-02,5,5.12,4.98,5.05,126578,0
2012-02-03,5.15,5.15,4.95,4.99,255490,0
2012-02-06,4.97,5.17,4.96,5.07,136836,0
2012-02-07,5.1,5.15,5.01,5.1,191454,0
2012-02-08,5.11,5.25,5.1,5.14,222967,0
2012-02-09,5.18,5.2,5.07,5.1,123115,0
2012-02-10,5.06,5.15,5.06,5.1,94462,0
2012-02-13,5.11,5.16,5.05,5.11,280889,0
2012-02-14,5.1,5.2,5.05,5.1,249252,0
2012-02-15,5.1,5.13,4.8,4.82,283003,0
2012-02-16,4.82,4.96,4.8,4.87,117711,0
2012-02-17,4.89,4.96,4.8,4.96,135661,0
2012-02-21,4.98,5.04,4.8,4.8,132970,0
2012-02-22,4.82,4.89,4.76,4.8,154833,0
2012-02-23,4.79,4.86,4.77,4.84,99575,0
2012-02-24,4.84,4.84,4.77,4.8,68787,0
2012-02-27,4.76,4.83,4.7,4.81,85674,0
2012-02-28,4.82,4.82,4.69,4.77,99827,0
2012-02-29,4.77,4.85,4.69,4.69,166689,0
2012-03-01,4.72,4.75,4.52,4.52,250588,0
2012-03-02,4.37,4.59,4.37,4.5,471402,0
2012-03-05,4.5,4.62,4.5,4.58,147634,0
2012-03-06,4.55,4.9,4.55,4.88,352785,0
2012-03-07,4.95,5.11,4.86,5.11,267621,0
2012-03-08,5.12,5.28,5.06,5.22,165407,0
2012-03-09,5.23,5.35,5.22,5.29,175182,0
2012-03-12,5.29,5.3,5.1,5.14,123558,0
2012-03-13,5.19,5.26,5.14,5.24,151082,0
2012-03-14,6.25,6.97,6.2,6.34,3664140,0
2012-03-15,6.33,6.35,5.95,6.22,996319,0
2012-03-16,6,6.19,5.91,6.19,436910,0
2012-03-19,6.2,6.55,6.2,6.45,398218,0
2012-03-20,6.42,6.43,6.3,6.37,161571,0
2012-03-21,6.39,6.48,6.3,6.35,241313,0
2012-03-22,6.28,6.34,6.15,6.21,191388,0
2012-03-23,6.23,6.34,6.22,6.25,206234,0
2012-03-26,6.33,6.55,6.33,6.43,457117,0
2012-03-27,6.44,6.52,6.38,6.39,299348,0
2012-03-28,6.48,6.48,6.31,6.38,510025,0
2012-03-29,6.32,6.5,6.32,6.44,351807,0
2012-03-30,6.43,6.58,6.29,6.31,770708,0
2012-04-02,6.31,6.34,6.1,6.27,302491,0
2012-04-03,6.27,6.45,6.27,6.29,130763,0
2012-04-04,6.25,6.27,5.95,6.06,209670,0
2012-04-05,6.04,6.22,6.03,6.08,90264,0
2012-04-09,6.46,6.66,6.43,6.46,1067833,0
2012-04-10,6.54,6.72,6.37,6.45,607807,0
2012-04-11,6.54,6.6,6.45,6.53,384235,0
2012-04-12,6.55,6.63,6.5,6.52,241041,0
2012-04-13,6.5,6.61,6.45,6.49,316525,0
2012-04-16,6.56,6.69,6.45,6.49,583143,0
2012-04-17,6.56,6.59,6.33,6.34,467202,0
2012-04-18,6.34,6.45,6.3,6.35,276821,0
2012-04-19,6.39,6.53,6.39,6.4,247137,0
2012-04-20,6.48,6.48,6.26,6.35,270879,0
2012-04-23,6.35,6.44,6.17,6.4,293898,0
2012-04-24,6.44,6.46,6.34,6.37,181986,0
2012-04-25,6.45,6.45,6.22,6.26,268297,0
2012-04-26,6.24,6.25,6.08,6.13,220283,0
2012-04-27,6.16,6.19,5.98,6.07,290164,0
2012-04-30,6.15,6.21,5.92,5.99,434493,0
2012-05-01,5.99,6.31,5.98,6.07,264617,0
2012-05-02,6.12,6.17,5.97,6.17,168988,0
2012-05-03,6.17,6.2,6.01,6.03,297321,0
2012-05-04,6,6.07,5.81,5.82,356004,0
2012-05-07,5.8,5.82,5.68,5.71,537420,0
2012-05-08,5.66,5.82,5.64,5.8,397801,0
2012-05-09,5.76,5.97,5.75,5.91,450035,0
2012-05-10,5.95,6.04,5.35,5.9,679821,0
2012-05-11,5.84,5.92,5.68,5.9,329341,0
2012-05-14,5.86,5.87,5.75,5.81,425160,0
2012-05-15,5.85,5.95,5.78,5.92,350462,0
2012-05-16,5.94,5.97,5.85,5.87,318918,0
2012-05-17,5.86,5.9,5.5,5.77,327936,0
2012-05-18,5.75,5.82,5.66,5.8,507314,0
2012-05-21,5.8,6.05,5.79,5.97,463064,0
2012-05-22,6,6.05,5.82,5.88,223932,0
2012-05-23,5.84,5.91,5.75,5.9,312019,0
2012-05-24,5.92,5.92,5.79,5.88,305785,0
2012-05-25,5.75,5.9,5.6,5.77,295438,0
2012-05-29,5.98,6.3,5.91,6.26,1217432,0
2012-05-30,6.24,6.37,6.17,6.31,1457929,0
2012-05-31,6.31,6.4,6.223,6.3,1650735,0
2012-06-01,6.2,6.34,6.08,6.29,556592,0
2012-06-04,6.3,6.44,6.09,6.16,557421,0
2012-06-05,6.15,6.37,6.1,6.3,468033,0
2012-06-06,6.33,6.66,6.29,6.65,775992,0
2012-06-07,6.7,6.91,6.67,6.78,880381,0
2012-06-08,6.79,6.95,6.7,6.94,513172,0
2012-06-11,6.96,7.07,6.8,6.81,647271,0
2012-06-12,6.84,7.18,6.82,7.15,618996,0
2012-06-13,7.18,7.32,7.05,7.31,748123,0
2012-06-14,7.29,7.29,6.76,6.9,832874,0
2012-06-15,6.87,6.99,6.78,6.99,596458,0
2012-06-18,6.94,7.45,6.88,7.3,785406,0
2012-06-19,7.34,7.42,7.1,7.18,644910,0
2012-06-20,7.2,7.22,6.92,6.98,450517,0
2012-06-21,6.95,6.95,6.59,6.64,849347,0
2012-06-22,6.68,7,6.61,6.92,3860231,0
2012-06-25,6.89,6.95,6.78,6.88,270697,0
2012-06-26,6.9,6.9,6.72,6.81,376468,0
2012-06-27,6.8,7.13,6.78,7.11,409280,0
2012-06-28,7.05,7.19,6.89,7.01,249344,0
2012-06-29,7.12,7.27,6.96,7.01,512248,0
2012-07-02,7.1,7.27,6.95,7.26,565836,0
2012-07-03,7.23,7.24,6.99,7.22,337092,0
2012-07-05,7.24,7.58,7.23,7.47,763725,0
2012-07-06,7.44,7.44,7.11,7.14,383471,0
2012-07-09,7.16,7.21,6.92,7.07,317065,0
2012-07-10,7.13,7.15,6.86,6.87,477850,0
2012-07-11,6.8,6.8,6.26,6.37,2002258,0
2012-07-12,6.24,6.25,5.89,6.03,1460476,0
2012-07-13,6.04,6.44,5.9899,6.41,1406585,0
2012-07-16,6.36,6.39,6.28,6.32,438400,0
2012-07-17,6.34,6.3825,6.19,6.29,406550,0
2012-07-18,6.24,6.28,6.13,6.17,207605,0
2012-07-19,6.2,6.34,6.17,6.25,328823,0
2012-07-20,6.23,6.25,6.1,6.11,239143,0
2012-07-23,6,6.11,5.75,5.8,333653,0
2012-07-24,5.84,5.9,5.7,5.74,343433,0
2012-07-25,6,6,5.88,5.89,470726,0
2012-07-26,5.99,5.99,5.8,5.84,380469,0
2012-07-27,5.86,6,5.81,5.95,494360,0
2012-07-30,5.95,6.04,5.95,5.98,343647,0
2012-07-31,5.97,6.03,5.73,5.75,285961,0
2012-08-01,5.74,5.75,5.16,5.19,826354,0
2012-08-02,5.23,5.38,5.2,5.38,406992,0
2012-08-03,5.44,5.55,5.32,5.35,319313,0
2012-08-06,5.22,5.23,5.05,5.15,669296,0
2012-08-07,5.19,5.32,5.11,5.17,617411,0
2012-08-08,5.2,5.24,5.08,5.1,572267,0
2012-08-09,5.35,5.99,5.35,5.88,1878972,0
2012-08-10,5.89,5.89,5.68,5.7,500628,0
2012-08-13,5.42,5.48,4.71,4.77,2020806,0
2012-08-14,4.8,4.9,4.73,4.84,704665,0
2012-08-15,4.81,4.8699,4.73,4.74,432319,0
2012-08-16,4.75,4.84,4.6517,4.83,686434,0
2012-08-17,4.81,4.84,4.75,4.81,320017,0
2012-08-20,4.81,4.81,4.7,4.72,383907,0
2012-08-21,4.75,4.93,4.68,4.72,433475,0
2012-08-22,4.72,4.82,4.64,4.79,436553,0
2012-08-23,4.79,4.86,4.71,4.77,275161,0
2012-08-24,4.75,5.05,4.735,5.02,606026,0
2012-08-27,5.02,5.18,4.97,5.09,662933,0
2012-08-28,5.07,5.1599,5.03,5.05,544810,0
2012-08-29,5.07,5.15,5.01,5.01,428029,0
2012-08-30,5.01,5.0399,4.84,4.85,471052,0
2012-08-31,4.9,4.94,4.77,4.9,590745,0
2012-09-04,4.71,4.77,4.38,4.67,1409120,0
2012-09-05,4.53,4.84,4.495,4.77,1297182,0
2012-09-06,4.8,4.92,4.77,4.83,704743,0
2012-09-07,4.86,4.96,4.76,4.84,506839,0
2012-09-10,4.84,4.85,4.48,4.49,1217053,0
2012-09-11,4.55,4.58,4.49,4.51,752644,0
2012-09-12,4.53,4.75,4.5,4.748,877094,0
2012-09-13,4.76,4.8,4.67,4.74,531173,0
2012-09-14,4.76,4.8,4.68,4.77,619763,0
2012-09-17,4.75,4.79,4.57,4.69,340500,0
2012-09-18,4.72,5.28,4.64,5.27,1399522,0
2012-09-19,5.32,5.59,5.3,5.51,1013762,0
2012-09-20,5.51,5.59,5.45,5.54,728744,0
2012-09-21,5.77,5.97,5.5,5.53,1005712,0
2012-09-24,5.53,5.7,5.5,5.62,578711,0
2012-09-25,5.66,5.7,5.5,5.51,586709,0
2012-09-26,5.5,5.63,5.45,5.51,405153,0
2012-09-27,5.58,5.76,5.52,5.7,628151,0
2012-09-28,5.7,5.73,5.55,5.55,512917,0
2012-10-01,5.59,5.82,5.59,5.73,536202,0
2012-10-02,5.78,5.91,5.73,5.83,863711,0
2012-10-03,5.88,5.97,5.72,5.91,604541,0
2012-10-04,5.95,6.05,5.75,5.88,541515,0
2012-10-05,5.87,5.99,5.83,5.89,412608,0
2012-10-08,5.89,5.94,5.67,5.67,574235,0
2012-10-09,5.72,5.83,5.62,5.8,501245,0
2012-10-10,5.79,5.85,5.67,5.75,450383,0
2012-10-11,5.77,5.89,5.7,5.79,263798,0
2012-10-12,5.79,5.85,5.65,5.72,268596,0
2012-10-15,5.78,5.95,5.77,5.89,343385,0
2012-10-16,5.91,5.95,5.84,5.9002,301918,0
2012-10-17,5.94,5.98,5.8,5.96,525698,0
2012-10-18,5.95,6.29,5.92,6.23,967448,0
2012-10-19,6.19,6.25,5.82,5.9,599064,0
2012-10-22,5.93,5.9899,5.84,5.88,618519,0
2012-10-23,5.91,5.91,5.51,5.65,624651,0
2012-10-24,5.66,5.7,5.55,5.6,583900,0
2012-10-25,5.65,5.65,5.57,5.6,528448,0
2012-10-26,5.64,5.64,5.55,5.59,497866,0
2012-10-31,5.6,5.62,5.5,5.52,486461,0
2012-11-01,5.53,5.57,5.52,5.54,407072,0
2012-11-02,5.54,5.55,5.5,5.5004,811805,0
2012-11-05,5.52,5.54,5.28,5.4,816799,0
2012-11-06,5.43,5.4699,5.32,5.4,484402,0
2012-11-07,5.4,5.43,5.15,5.32,406320,0
2012-11-08,5.41,5.49,5.2,5.27,281763,0
2012-11-09,4.5,4.5,3.68,4.25,3659876,0
2012-11-12,4.28,4.71,4.27,4.71,1542249,0
2012-11-13,4.75,4.75,4.44,4.45,894039,0
2012-11-14,4.38,4.53,4.34,4.4,641996,0
2012-11-15,4.41,4.49,4.27,4.39,583464,0
2012-11-16,4.37,4.57,4.28,4.5,686300,0
2012-11-19,4.5,4.5,4.331,4.42,616210,0
2012-11-20,4.39,4.65,4.35,4.65,534813,0
2012-11-21,4.63,4.69,4.26,4.47,548696,0
2012-11-23,4.47,4.58,4.47,4.58,142662,0
2012-11-26,4.55,4.55,4.25,4.27,646371,0
2012-11-27,4.28,4.34,4.23,4.3,760299,0
2012-11-28,4.27,4.34,4.23,4.33,471216,0
2012-11-29,4.4,4.49,4.29,4.32,809112,0
2012-11-30,4.34,4.45,4.34,4.38,739213,0
2012-12-03,4.39,4.4399,4.32,4.33,557346,0
2012-12-04,4.37,4.46,4.31,4.4,579190,0
2012-12-05,4.41,4.43,4.27,4.29,593835,0
2012-12-06,4.29,4.44,4.27,4.29,417443,0
2012-12-07,4.36,4.41,4.32,4.35,482041,0
2012-12-10,4.36,4.45,4.28,4.45,747068,0
2012-12-11,4.4,4.55,4.4,4.45,731136,0
2012-12-12,4.45,4.54,4.42,4.51,559960,0
2012-12-13,4.51,4.53,4.395,4.43,248039,0
2012-12-14,4.4,4.46,4.35,4.44,241439,0
2012-12-17,4.43,4.49,4.37,4.45,182531,0
2012-12-18,4.41,4.49,4.4,4.4604,268729,0
2012-12-19,4.5,4.5,4.41,4.45,406726,0
2012-12-20,4.48,4.5,4.44,4.47,287722,0
2012-12-21,4.3301,4.4645,4.31,4.46,540326,0
2012-12-24,4.45,4.4823,4.43,4.47,46856,0
2012-12-26,4.49,4.49,4.4,4.4105,241243,0
2012-12-27,4.4,4.41,4.155,4.21,290926,0
2012-12-28,4.18,4.33,4.13,4.29,216330,0
2012-12-31,4.28,4.31,4.17,4.3099,307548,0
2013-01-02,4.45,4.54,4.34,4.52,707464,0
2013-01-03,4.48,4.56,4.43,4.51,394034,0
2013-01-04,4.55,4.885,4.54,4.8291,430156,0
2013-01-07,4.95,4.99,4.7801,4.7901,473943,0
2013-01-08,4.71,5,4.71,4.99,539816,0
2013-01-09,4.99,5.05,4.88,4.89,446685,0
2013-01-10,4.9,4.9,4.815,4.85,299687,0
2013-01-11,4.89,5.04,4.81,4.96,379488,0
2013-01-14,4.93,5.04,4.9201,4.95,339776,0
2013-01-15,4.93,4.98,4.91,4.92,314558,0
2013-01-16,4.88,4.9,4.77,4.79,623967,0
2013-01-17,4.82,5.0301,4.77,4.99,327831,0
2013-01-18,5.01,5.01,4.81,4.97,630402,0
2013-01-22,4.96,4.9998,4.9124,4.97,370566,0
2013-01-23,4.95,5,4.93,4.95,242420,0
2013-01-24,4.94,4.98,4.88,4.95,463180,0
2013-01-25,4.96,5.03,4.91,4.98,247847,0
2013-01-28,5.01,5.32,5.01,5.29,616825,0
2013-01-29,5.31,5.39,5.03,5.1,453783,0
2013-01-30,5.08,5.14,5,5.03,339984,0
2013-01-31,5.14,5.28,5.05,5.23,414856,0
2013-02-01,5.24,5.25,5.06,5.09,214286,0
2013-02-04,5.09,5.16,4.86,4.88,428722,0
2013-02-05,4.87,4.98,4.76,4.78,351479,0
2013-02-06,4.79,5,4.76,5,216776,0
2013-02-07,4.98,4.98,4.77,4.83,203057,0
2013-02-08,4.82,4.8795,4.65,4.76,528137,0
2013-02-11,4.75,4.92,4.75,4.9,254776,0
2013-02-12,4.93,5.04,4.83,4.85,262433,0
2013-02-13,4.89,4.97,4.83,4.89,208391,0
2013-02-14,4.89,5,4.76,5,217864,0
2013-02-15,5.04,5.04,4.94,4.98,218104,0
2013-02-19,4.96,5.03,4.9,5.03,207761,0
2013-02-20,5.03,5.06,4.93,4.93,216169,0
2013-02-21,4.93,4.98,4.8,4.84,172449,0
2013-02-22,4.86,4.9,4.67,4.82,308901,0
2013-02-25,4.82,4.85,4.36,4.4,961213,0
2013-02-26,4.38,4.71,4.38,4.7,294342,0
2013-02-27,4.68,4.81,4.61,4.69,206695,0
2013-02-28,4.7,4.78,4.6,4.76,170566,0
2013-03-01,4.76,4.76,4.64,4.655,279626,0
2013-03-04,4.63,4.64,4.45,4.64,261263,0
2013-03-05,4.6895,4.6895,4.6,4.65,175565,0
2013-03-06,4.65,4.7,4.51,4.69,141897,0
2013-03-07,4.65,4.75,4.58,4.63,187450,0
2013-03-08,4.68,4.85,4.68,4.82,256639,0
2013-03-11,4.79,4.8195,4.74,4.8,85851,0
2013-03-12,4.76,4.8,4.65,4.77,417878,0
2013-03-13,4.76,4.86,4.74,4.77,149900,0
2013-03-14,4.7201,4.83,4.7201,4.77,220089,0
2013-03-15,4.78,4.81,4.65,4.81,373139,0
2013-03-18,4.75,4.75,4.6,4.63,297775,0
2013-03-19,4.63,4.75,4.57,4.74,152133,0
2013-03-20,4.74,4.765,4.66,4.7,97717,0
2013-03-21,4.68,4.72,4.61,4.66,163298,0
2013-03-22,4.67,4.68,4.48,4.67,338573,0
2013-03-25,4.69,4.69,4.54,4.61,120548,0
2013-03-26,4.65,4.65,4.5,4.57,96876,0
2013-03-27,4.52,4.55,4.41,4.52,179814,0
2013-03-28,4.57,4.65,4.55,4.6,266416,0
2013-04-01,4.57,4.66,4.5,4.62,192798,0
2013-04-02,4.45,4.65,4.44,4.51,361088,0
2013-04-03,4.5,4.595,4.45,4.5,448060,0
2013-04-04,4.5,4.6,4.47,4.53,320922,0
2013-04-05,4.5,4.57,4.48,4.53,278949,0
2013-04-08,4.53,4.5699,4.47,4.54,464797,0
2013-04-09,4.55,4.65,4.511,4.63,209770,0
2013-04-10,4.71,4.71,4.53,4.65,462811,0
2013-04-11,4.65,4.72,4.6,4.62,200557,0
2013-04-12,4.59,4.6499,4.55,4.61,138607,0
2013-04-15,4.6,4.61,4.355,4.49,545438,0
2013-04-16,4.49,4.57,4.39,4.44,559485,0
2013-04-17,4.42,4.55,4.29,4.42,268834,0
2013-04-18,4.42,4.47,4.33,4.42,244374,0
2013-04-19,4.41,4.52,4.41,4.47,199669,0
2013-04-22,4.46,4.47,4.39,4.45,171894,0
2013-04-23,4.46,4.6,4.42,4.6,146731,0
2013-04-24,4.58,4.73,4.56,4.72,407289,0
2013-04-25,4.74,4.74,4.55,4.7,269018,0
2013-04-26,4.69,4.71,4.59,4.67,174383,0
2013-04-29,4.7,4.72,4.63,4.71,86822,0
2013-04-30,4.67,4.75,4.65,4.73,155162,0
2013-05-01,4.7,4.71,4.54,4.55,449057,0
2013-05-02,4.56,4.715,4.56,4.68,207118,0
2013-05-03,4.73,4.8,4.69,4.71,245840,0
2013-05-06,4.69,4.7299,4.67,4.7,206189,0
2013-05-07,4.73,4.74,4.651,4.71,366756,0
2013-05-08,4.69,4.75,4.69,4.74,168568,0
2013-05-09,4.7,4.73,4.675,4.7,259760,0
2013-05-10,4.71,4.82,4.69,4.82,168900,0
2013-05-13,4.8,4.8,4.684,4.73,223851,0
2013-05-14,4.71,4.96,4.71,4.96,299124,0
2013-05-15,4.94,5.1,4.92,5.06,381627,0
2013-05-16,5.02,5.04,4.87,4.97,196096,0
2013-05-17,4.98,4.98,4.77,4.83,224726,0
2013-05-20,4.8,4.94,4.7,4.85,169418,0
2013-05-21,4.84,4.89,4.73,4.87,91462,0
2013-05-22,4.86,4.96,4.71,4.77,122122,0
2013-05-23,4.75,4.98,4.7,4.97,183422,0
2013-05-24,4.93,4.93,4.78,4.86,106161,0
2013-05-28,4.94,4.98,4.76,4.96,152192,0
2013-05-29,4.92,4.93,4.8,4.84,137742,0
2013-05-30,4.85,4.9,4.84,4.88,120082,0
2013-05-31,4.84,4.88,4.81,4.81,200758,0
2013-06-03,4.81,5,4.77,4.99,377156,0
2013-06-04,4.98,5,4.82,4.89,168283,0
2013-06-05,4.87,4.87,4.79,4.85,127315,0
2013-06-06,4.84,5,4.82,4.99,130661,0
2013-06-07,5.01,5.03,4.95,4.99,133996,0
2013-06-10,4.98,4.99,4.87,4.97,71155,0
2013-06-11,4.9,5.03,4.86,4.92,102687,0
2013-06-12,4.94,4.966,4.85,4.9,118589,0
2013-06-13,4.88,4.91,4.7999,4.88,144798,0
2013-06-14,4.87,4.88,4.835,4.87,114263,0
2013-06-17,4.9,4.99,4.83,4.87,115822,0
2013-06-18,4.89,4.92,4.84,4.87,205262,0
2013-06-19,4.85,4.91,4.785,4.87,119915,0
2013-06-20,4.8,4.844,4.68,4.74,268102,0
2013-06-21,4.69,4.91,4.65,4.9,401173,0
2013-06-24,4.72,4.89,4.71,4.79,221448,0
2013-06-25,4.8,4.92,4.71,4.89,214580,0
2013-06-26,4.92,4.92,4.73,4.75,228891,0
2013-06-27,4.75,5.13,4.75,5.13,479580,0
2013-06-28,5.1,5.11,4.89,4.96,1227363,0
2013-07-01,4.95,5.35,4.95,5.3,394812,0
2013-07-02,5.28,5.47,5.275,5.47,364011,0
2013-07-03,5.4,5.43,5.23,5.33,86766,0
2013-07-05,5.42,5.58,5.3391,5.54,358836,0
2013-07-08,5.54,5.54,5.34,5.45,350565,0
2013-07-09,5.51,5.51,5.27,5.34,480855,0
2013-07-10,5.35,5.6,5.3,5.58,331325,0
2013-07-11,5.66,5.68,5.5,5.68,313710,0
2013-07-12,5.65,5.8,5.5016,5.75,239307,0
2013-07-15,5.77,5.8,5.6,5.67,454222,0
2013-07-16,5.98,6.18,5.91,5.95,612341,0
2013-07-17,5.96,5.96,5.73,5.77,362224,0
2013-07-18,5.8,6.06,5.75,6.01,366240,0
2013-07-19,5.96,6.09,5.9442,6.03,362379,0
2013-07-22,6.05,6.28,5.98,6.2,581099,0
2013-07-23,6.24,6.24,6.05,6.09,450057,0
2013-07-24,6.1,6.18,6.06,6.09,218529,0
2013-07-25,6.07,6.28,6,6.26,482752,0
2013-07-26,6.19,6.25,6.08,6.16,284579,0
2013-07-29,6.16,6.2,6.06,6.14,425163,0
2013-07-30,6.19,6.19,6.08,6.11,389822,0
2013-07-31,6.16,6.28,6.03,6.26,517218,0
2013-08-01,6.3,6.3,6.07,6.12,448478,0
2013-08-02,6.11,6.17,6.09,6.12,303804,0
2013-08-05,6.13,6.25,6.13,6.18,430173,0
2013-08-06,6.18,6.183,6.06,6.13,317013,0
2013-08-07,6.04,6.11,5.7814,5.95,809810,0
2013-08-08,5.95,6.04,5.86,5.99,397845,0
2013-08-09,5.94,6.095,5.94,5.97,475585,0
2013-08-12,5.87,6.01,5.71,5.77,560824,0
2013-08-13,5.61,5.66,5.27,5.46,722482,0
2013-08-14,5.43,5.51,5.36,5.39,486013,0
2013-08-15,5.32,5.44,5.3,5.34,459461,0
2013-08-16,5.3,5.5,5.26,5.36,519563,0
2013-08-19,5.28,5.51,5.27,5.48,475023,0
2013-08-20,5.43,5.52,5.41,5.51,410284,0
2013-08-21,5.51,5.53,5.44,5.48,295918,0
2013-08-22,5.48,5.5,5.415,5.5,413748,0
2013-08-23,5.47,5.51,5.43,5.45,496485,0
2013-08-26,5.43,5.56,5.41,5.5,406474,0
2013-08-27,5.42,5.5,5.2501,5.28,393760,0
2013-08-28,5.26,5.36,5.22,5.29,344279,0
2013-08-29,5.29,5.47,5.29,5.37,295039,0
2013-08-30,5.36,5.42,5.24,5.25,458866,0
2013-09-03,5.29,5.49,5.29,5.36,383592,0
2013-09-04,5.35,5.37,5.25,5.29,253408,0
2013-09-05,5.28,5.38,5.25,5.37,407551,0
2013-09-06,5.43,5.43,5.32,5.34,268410,0
2013-09-09,5.34,5.35,5.19,5.25,304063,0
2013-09-10,5.26,5.31,5.24,5.3,343859,0
2013-09-11,5.3,5.3,5.21,5.27,204400,0
2013-09-12,5.25,5.27,5.2,5.24,200342,0
2013-09-13,5.26,5.28,5.17,5.22,126264,0
2013-09-16,5.23,5.3,5.19,5.23,475527,0
2013-09-17,5.23,5.26,5.18,5.22,200121,0
2013-09-18,5.22,5.22,5.17,5.2,258766,0
2013-09-19,5.2,5.205,5.114,5.185,199026,0
2013-09-20,5.19,5.2,5.06,5.08,465690,0
2013-09-23,5.05,5.175,4.98,5.13,560781,0
2013-09-24,5.12,5.17,5.05,5.08,267400,0
2013-09-25,5.09,5.19,5.04,5.18,231900,0
2013-09-26,5.2,5.2,5.05,5.07,255302,0
2013-09-27,5.04,5.21,5.01,5.2,210800,0
2013-09-30,5.13,5.14,5.02,5.07,366700,0
2013-10-01,5.07,5.12,5.01,5.09,303500,0
2013-10-02,5.05,5.08,4.92,4.95,374400,0
2013-10-03,4.96,5,4.85,4.93,276000,0
2013-10-04,4.9,4.98,4.9,4.95,187700,0
2013-10-07,4.93,5.01,4.9,4.98,205700,0
2013-10-08,4.98,5,4.72,4.77,284900,0
2013-10-09,4.76,4.81,4.65,4.74,321000,0
2013-10-10,4.79,4.85,4.75,4.82,224100,0
2013-10-11,4.8,4.9,4.73,4.85,199000,0
2013-10-14,4.83,4.88,4.78,4.86,120700,0
2013-10-15,4.83,4.83,4.71,4.75,222400,0
2013-10-16,4.77,4.94,4.77,4.92,145200,0
2013-10-17,4.91,5.01,4.86,5,222664,0
2013-10-18,5.03,5.05,4.9,4.97,282300,0
2013-10-21,4.96,5,4.82,4.9,177800,0
2013-10-22,4.91,4.97,4.88,4.9,248000,0
2013-10-23,4.88,4.91,4.86,4.9,85100,0
2013-10-24,4.91,4.99,4.89,4.94,211900,0
2013-10-25,4.96,4.98,4.68,4.72,180900,0
2013-10-28,4.73,4.93,4.7,4.91,148400,0
2013-10-29,4.91,4.97,4.84,4.89,207500,0
2013-10-30,4.89,4.89,4.72,4.75,166200,0
2013-10-31,4.76,4.82,4.69,4.73,213019,0
2013-11-01,4.71,4.74,4.57,4.66,331100,0
2013-11-04,4.67,4.69,4.58,4.6,199800,0
2013-11-05,4.59,4.67,4.57,4.63,118800,0
2013-11-06,4.65,4.65,4.41,4.46,186600,0
2013-11-07,4.47,4.54,4.37,4.37,163300,0
2013-11-08,4.36,4.59,4.34,4.57,125051,0
2013-11-11,4.55,4.59,4.46,4.47,138700,0
2013-11-12,4.44,4.83,4.44,4.79,355600,0
2013-11-13,4.7,4.8,4.47,4.58,242900,0
2013-11-14,4.57,4.66,4.55,4.65,56600,0
2013-11-15,4.64,4.69,4.54,4.65,116300,0
2013-11-18,4.65,4.78,4.6,4.74,175700,0
2013-11-19,4.71,4.73,4.59,4.61,151400,0
2013-11-20,4.62,4.68,4.59,4.63,53600,0
2013-11-21,4.67,4.7,4.63,4.7,125058,0
2013-11-22,4.73,4.76,4.57,4.74,241300,0
2013-11-25,4.77,4.83,4.72,4.77,97575,0
2013-11-26,4.79,4.83,4.77,4.81,145100,0
2013-11-27,4.83,4.99,4.81,4.98,225700,0
2013-11-29,4.99,4.99,4.87,4.88,110628,0
2013-12-02,4.86,4.89,4.68,4.71,246727,0
2013-12-03,4.69,4.78,4.62,4.7,336400,0
2013-12-04,4.67,4.67,4.48,4.56,287200,0
2013-12-05,4.56,4.58,4.48,4.53,516800,0
2013-12-06,4.57,4.69,4.5,4.63,201346,0
2013-12-09,4.62,4.68,4.57,4.67,178700,0
2013-12-10,4.68,4.74,4.64,4.68,216483,0
2013-12-11,4.7,4.75,4.58,4.63,218958,0
2013-12-12,4.64,4.77,4.59,4.71,215600,0
2013-12-13,4.74,4.84,4.68,4.75,156900,0
2013-12-16,4.78,4.9,4.75,4.88,179200,0
2013-12-17,4.89,4.98,4.8,4.91,337500,0
2013-12-18,4.91,5,4.81,4.99,261700,0
2013-12-19,4.98,5.04,4.94,4.99,328890,0
2013-12-20,4.99,5.17,4.99,5.13,619662,0
2013-12-23,5.13,5.22,5.13,5.2,219665,0
2013-12-24,5.19,5.25,5.15,5.22,76498,0
2013-12-26,5.23,5.35,5.15,5.26,318400,0
2013-12-27,5.28,5.28,5.16,5.18,141000,0
2013-12-30,5.16,5.23,5.08,5.1,100800,0
2013-12-31,5.11,5.13,5,5.04,223500,0
2014-01-02,5.03,5.09,4.97,5.09,178703,0
2014-01-03,5.09,5.17,5.02,5.13,104257,0
2014-01-06,5.13,5.1799,4.97,4.98,202961,0
2014-01-07,5.01,5.14,4.99,5.09,182900,0
2014-01-08,5.1,5.14,5.03,5.13,204268,0
2014-01-09,5.13,5.17,5.1,5.14,408770,0
2014-01-10,5.16,5.22,5.11,5.2,265989,0
2014-01-13,5.2,5.24,5.1,5.15,247891,0
2014-01-14,5.16,5.3,5.16,5.3,247990,0
2014-01-15,5.3,5.34,5.22,5.28,254500,0
2014-01-16,5.25,5.3,5.21,5.28,163800,0
2014-01-17,5.29,5.3,5.19,5.2,178500,0
2014-01-21,5.28,5.3,5.15,5.25,185335,0
2014-01-22,5.27,5.28,5.08,5.21,195900,0
2014-01-23,5.21,5.23,5.06,5.22,292000,0
2014-01-24,5.15,5.19,5.1,5.14,433875,0
2014-01-27,5.05,5.16,4.48,4.49,1103100,0
2014-01-28,4.28,5.29,4.25,5.24,1020100,0
2014-01-29,5.15,5.2,4.87,5.04,563154,0
2014-01-30,5.07,5.1,4.92,4.94,283100,0
2014-01-31,4.84,4.97,4.62,4.7,532400,0
2014-02-03,4.66,4.85,4.46,4.48,479118,0
2014-02-04,4.49,4.54,4.42,4.46,191308,0
2014-02-05,4.45,4.46,4.33,4.37,310016,0
2014-02-06,4.39,4.69,4.37,4.53,416991,0
2014-02-07,4.56,5.05,4.56,5,624506,0
2014-02-10,5,5.07,4.86,4.9,271448,0
2014-02-11,4.96,5.08,4.92,5.02,220300,0
2014-02-12,5.03,5.15,4.99,5.1,270721,0
2014-02-13,5.06,5.076,4.915,4.97,282150,0
2014-02-14,4.907,5.04,4.907,4.98,169524,0
2014-02-18,5,5,4.81,4.85,237947,0
2014-02-19,4.83,4.95,4.8,4.87,172781,0
2014-02-20,4.87,4.94,4.82,4.89,131297,0
2014-02-21,4.92,4.98,4.88,4.9,162214,0
2014-02-24,4.9,4.92,4.5,4.77,323339,0
2014-02-25,4.79,4.8,4.65,4.76,162413,0
2014-02-26,4.78,4.88,4.67,4.84,273635,0
2014-02-27,4.84,4.88,4.67,4.87,154799,0
2014-02-28,4.84,4.89,4.61,4.65,257870,0
2014-03-03,4.64,4.71,4.57,4.61,163356,0
2014-03-04,4.81,4.82,4.67,4.72,352089,0
2014-03-05,4.7,4.87,4.68,4.85,155275,0
2014-03-06,4.85,4.85,4.65,4.72,154900,0
2014-03-07,4.73,4.74,4.58,4.67,185059,0
2014-03-10,4.68,4.74,4.57,4.74,159735,0
2014-03-11,4.7,4.74,4.63,4.7,310462,0
2014-03-12,4.56,4.63,4.45,4.59,524763,0
2014-03-13,4.59,4.67,4.49,4.63,475120,0
2014-03-14,4.59,4.67,4.5,4.52,290532,0
2014-03-17,4.54,4.6,4.46,4.48,168982,0
2014-03-18,4.5,4.55,4.43,4.54,194978,0
2014-03-19,4.51,4.66,4.46,4.57,136368,0
2014-03-20,4.53,4.6,4.51,4.54,112131,0
2014-03-21,4.56,4.7,4.41,4.67,530950,0
2014-03-24,4.69,4.69,4.38,4.48,205784,0
2014-03-25,4.51,4.6,4.42,4.45,193850,0
2014-03-26,4.45,4.58,4.39,4.45,192100,0
2014-03-27,4.45,4.52,4.37,4.39,203688,0
2014-03-28,4.39,4.49,4.33,4.34,293212,0
2014-03-31,4.36,4.57,4.36,4.55,184628,0
2014-04-01,4.57,4.7,4.56,4.66,175841,0
2014-04-02,4.65,4.67,4.505,4.59,147937,0
2014-04-03,4.52,4.64,4.41,4.57,255505,0
2014-04-04,4.63,4.63,4.3,4.45,444462,0
2014-04-07,4.45,4.67,4.39,4.62,300088,0
2014-04-08,4.61,4.7,4.526,4.56,314430,0
2014-04-09,4.61,4.62,4.49,4.52,275769,0
2014-04-10,4.45,4.52,4.38,4.42,330678,0
2014-04-11,4.34,4.58,4.32,4.35,307019,0
2014-04-14,4.45,4.52,4.38,4.45,229230,0
2014-04-15,4.44,4.47,4.24,4.37,292538,0
2014-04-16,4.39,4.48,4.32,4.47,190089,0
2014-04-17,4.45,4.59,4.41,4.54,147360,0
2014-04-21,4.53,4.7,4.51,4.69,166727,0
2014-04-22,4.71,4.84,4.66,4.71,267511,0
2014-04-23,4.72,4.75,4.605,4.67,220201,0
2014-04-24,4.68,4.82,4.66,4.76,152649,0
2014-04-25,4.72,4.79,4.69,4.69,246337,0
2014-04-28,4.72,4.82,4.58,4.59,268903,0
2014-04-29,4.63,4.73,4.59,4.66,256961,0
2014-04-30,4.62,4.79,4.59,4.78,185714,0
2014-05-01,4.76,4.81,4.63,4.76,297008,0
2014-05-02,4.78,4.79,4.68,4.71,191796,0
2014-05-05,4.65,4.8,4.58,4.75,223589,0
2014-05-06,4.7,4.82,4.66,4.67,212468,0
2014-05-07,4.66,4.74,4.63,4.73,215936,0
2014-05-08,4.7,4.8,4.65,4.69,241995,0
2014-05-09,4.65,4.8,4.64,4.78,213174,0
2014-05-12,4.85,5.25,4.75,5.08,529273,0
2014-05-13,5.08,5.09,4.96,4.98,327434,0
2014-05-14,4.95,4.99,4.75,4.79,238707,0
2014-05-15,4.75,4.82,4.75,4.78,288739,0
2014-05-16,4.75,4.848,4.74,4.82,219885,0
2014-05-19,4.82,4.87,4.8,4.86,112926,0
2014-05-20,4.87,4.94,4.76,4.89,264863,0
2014-05-21,4.9,4.99,4.86,4.92,156488,0
2014-05-22,4.96,5.1,4.94,5.07,197736,0
2014-05-23,5.09,5.22,4.92,5.11,245582,0
2014-05-27,5.13,5.18,5.08,5.13,199661,0
2014-05-28,5.09,5.16,4.96,5.01,162391,0
2014-05-29,5,5.1,5,5.04,94322,0
2014-05-30,5.07,5.13,5,5.03,114095,0
2014-06-02,5.03,5.0338,4.88,4.92,189264,0
2014-06-03,4.91,5.04,4.89,5.03,168983,0
2014-06-04,4.98,5.09,4.95,5.03,153206,0
2014-06-05,5.03,5.2,4.95,5.15,267661,0
2014-06-06,5.15,5.28,5.09,5.15,533335,0
2014-06-09,5.18,5.39,5.17,5.24,456096,0
2014-06-10,5.24,5.3,5.22,5.27,207200,0
2014-06-11,5.22,5.33,5.22,5.24,200065,0
2014-06-12,5.21,5.26,5.09,5.1,170046,0
2014-06-13,5.13,5.13,5.02,5.1,128276,0
2014-06-16,5.06,5.09,4.99,5.06,172043,0
2014-06-17,5.03,5.08,4.921,5.05,225017,0
2014-06-18,5.03,5.14,4.93,5.13,192563,0
2014-06-19,5.1001,5.15,5.05,5.105,147693,0
2014-06-20,5.15,5.2,5.02,5.2,489079,0
2014-06-23,5.19,5.23,5.03,5.12,260893,0
2014-06-24,5.08,5.24,5.08,5.14,331481,0
2014-06-25,5.08,5.24,5.08,5.14,181469,0
2014-06-26,5.12,5.2,5.06,5.14,187921,0
2014-06-27,5.09,5.28,5.09,5.25,853285,0
2014-06-30,5.26,5.31,5.21,5.26,269504,0
2014-07-01,5.26,5.46,5.26,5.45,429094,0
2014-07-02,5.47,5.75,5.37,5.43,533300,0
2014-07-03,5.43,5.5017,5.35,5.47,164742,0
2014-07-07,5.41,5.54,5.37,5.39,399973,0
2014-07-08,5.37,5.48,5.14,5.2,348727,0
2014-07-09,5.2,5.32,5.17,5.22,351942,0
2014-07-10,5.08,5.14,5.01,5.04,203579,0
2014-07-11,5.14,5.144,5.01,5.1,143365,0
2014-07-14,5.15,5.17,5.04,5.05,108050,0
2014-07-15,5.05,5.11,4.81,4.86,215305,0
2014-07-16,4.87,4.92,4.8199,4.86,144600,0
2014-07-17,4.81,4.84,4.68,4.78,237073,0
2014-07-18,4.76,5.06,4.71,5.02,304967,0
2014-07-21,4.97,5.02,4.87,4.98,127318,0
2014-07-22,5,5.14,4.98,5.12,138593,0
2014-07-23,5.14,5.34,5.12,5.32,384331,0
2014-07-24,5.31,5.31,5.05,5.06,239372,0
2014-07-25,4.99,5.2,4.99,5.11,179002,0
2014-07-28,5.12,5.13,4.97,5.04,120708,0
2014-07-29,5.04,5.13,5.0001,5.07,98318,0
2014-07-30,5.1,5.22,4.99,5.05,120900,0
2014-07-31,5.01,5.03,4.78,4.82,329650,0
2014-08-01,4.83,4.95,4.74,4.84,200734,0
2014-08-04,4.89,4.97,4.81,4.9,111060,0
2014-08-05,4.86,5,4.82,4.96,126889,0
2014-08-06,4.92,5.05,4.9,5,88441,0
2014-08-07,5,5,4.85,4.92,95913,0
2014-08-08,4.9,5.04,4.82,5.01,121105,0
2014-08-11,4.97,5.2,4.92,5.04,187520,0
2014-08-12,5.58,5.64,5.22,5.52,712602,0
2014-08-13,5.5,5.63,5.42,5.54,286432,0
2014-08-14,5.51,5.79,5.45,5.78,474692,0
2014-08-15,5.79,6.04,5.67,6.02,634559,0
2014-08-18,6.05,6.43,6.02,6.28,853600,0
2014-08-19,6.25,6.42,6.19,6.34,409581,0
2014-08-20,6.43,6.58,6.36,6.36,484074,0
2014-08-21,6.43,6.44,6.2701,6.35,346421,0
2014-08-22,6.34,6.435,6.3,6.34,349211,0
2014-08-25,6.44,6.95,6.4,6.9,852781,0
2014-08-26,6.9,7,6.78,6.9,619564,0
2014-08-27,6.79,7.02,6.65,6.79,428006,0
2014-08-28,6.86,6.91,6.56,6.63,758325,0
2014-08-29,6.63,6.96,6.575,6.86,553832,0
2014-09-02,7,7.12,6.931,6.97,1480585,0
2014-09-03,6.97,7.04,6.88,6.9,1030392,0
2014-09-04,6.91,7.25,6.91,7.23,810634,0
2014-09-05,7.21,7.22,6.96,6.98,739871,0
2014-09-08,7,7.27,6.98,7.16,852617,0
2014-09-09,7.15,7.17,6.98,7.08,754547,0
2014-09-10,7,7.15,6.99,7.06,579977,0
2014-09-11,6.99,7.4,6.99,7.39,1028667,0
2014-09-12,7.35,7.3799,7.13,7.18,657992,0
2014-09-15,7.21,7.23,7.01,7.04,351156,0
2014-09-16,7.07,7.24,7,7.19,978647,0
2014-09-17,7.23,7.23,7.03,7.05,530603,0
2014-09-18,7.13,7.19,7.08,7.09,526877,0
2014-09-19,7.12,7.2,6.9,6.98,464397,0
2014-09-22,6.9,7.03,6.85,6.93,442900,0
2014-09-23,6.92,7.05,6.8501,6.91,372039,0
2014-09-24,6.97,7.01,6.86,6.97,303587,0
2014-09-25,6.94,7.01,6.83,6.91,411998,0
2014-09-26,6.91,7.06,6.905,6.99,450264,0
2014-09-29,6.84,6.95,6.7527,6.9,633255,0
2014-09-30,6.89,7,6.82,6.89,608255,0
2014-10-01,6.91,7,6.82,6.89,520864,0
2014-10-02,6.87,7.09,6.713,6.95,542423,0
2014-10-03,7.05,7.05,6.88,6.9,283306,0
2014-10-06,6.89,6.95,6.7,6.78,431070,0
2014-10-07,6.71,6.8451,6.6,6.75,464182,0
2014-10-08,6.72,6.97,6.59,6.96,529600,0
2014-10-09,6.93,6.95,6.76,6.77,633994,0
2014-10-10,6.78,7.15,6.74,6.93,576800,0
2014-10-13,6.99,7.35,6.93,7.27,961140,0
2014-10-14,7.44,7.74,7.252,7.64,1094182,0
2014-10-15,7.55,7.83,7.45,7.8,966509,0
2014-10-16,7.76,7.9,7.46,7.78,683226,0
2014-10-17,7.91,7.91,7.69,7.75,487995,0
2014-10-20,7.73,7.74,7.47,7.58,500406,0
2014-10-21,7.63,7.88,7.54,7.88,548304,0
2014-10-22,7.93,8,7.565,7.58,488044,0
2014-10-23,7.72,7.97,7.51,7.9,542054,0
2014-10-24,7.87,7.99,7.77,7.9,420782,0
2014-10-27,7.82,7.84,7.6582,7.775,234118,0
2014-10-28,7.7746,8.18,7.7746,8.17,718778,0
2014-10-29,8.17,8.2299,7.915,7.93,459976,0
2014-10-30,7.91,8.02,7.77,7.89,646878,0
2014-10-31,8.03,8.03,7.6,7.64,717377,0
2014-11-03,7.67,7.81,7.404,7.54,1063758,0
2014-11-04,7.57,7.66,7.45,7.52,504516,0
2014-11-05,7.58,7.62,7.27,7.4,729044,0
2014-11-06,7.39,7.67,7.34,7.56,574693,0
2014-11-07,7.62,7.84,7.41,7.71,858684,0
2014-11-10,7.79,8.11,7.71,8.1,820378,0
2014-11-11,8.09,8.44,7.93,8.24,931694,0
2014-11-12,8.25,8.68,8.11,8.67,735203,0
2014-11-13,8.71,8.8,8.42,8.66,716510,0
2014-11-14,8.66,8.8,8.335,8.43,641330,0
2014-11-17,8.29,8.7,8.22,8.58,988554,0
2014-11-18,8.61,8.89,8.5,8.7,614711,0
2014-11-19,8.68,8.84,8.53,8.54,414148,0
2014-11-20,8.51,8.73,8.35,8.68,418663,0
2014-11-21,8.68,8.8,8.54,8.63,529609,0
2014-11-24,8.63,8.78,8.5974,8.69,575089,0
2014-11-25,8.74,8.7716,8.42,8.47,485648,0
2014-11-26,8.5,8.6159,8.42,8.53,399698,0
2014-11-28,8.42,8.69,8.4,8.49,302919,0
2014-12-01,8.47,8.49,8.28,8.46,463417,0
2014-12-02,8.49,8.8,8.33,8.78,440489,0
2014-12-03,8.81,8.86,8.66,8.68,432028,0
2014-12-04,8.7,8.7,8.37,8.4,326494,0
2014-12-05,8.41,8.75,8.41,8.73,439306,0
2014-12-08,8.68,8.94,8.54,8.64,464135,0
2014-12-09,8.53,9,8.421,9,717697,0
2014-12-10,8.93,8.99,8.61,8.63,325008,0
2014-12-11,8.63,8.88,8.46,8.55,317928,0
2014-12-12,8.42,8.51,8.12,8.23,421232,0
2014-12-15,8.17,8.36,7.88,7.89,482342,0
2014-12-16,7.89,8.33,7.72,8.17,547103,0
2014-12-17,8.19,8.66,8.09,8.63,524469,0
2014-12-18,9,9.1,8.75,9.07,608059,0
2014-12-19,9.05,9.14,8.74,8.85,1048942,0
2014-12-22,8.9,9,8.51,8.68,643962,0
2014-12-23,8.78,8.82,8.4,8.48,330329,0
2014-12-24,8.5,8.79,8.48,8.64,211867,0
2014-12-26,8.72,8.87,8.6,8.76,133552,0
2014-12-29,8.79,8.85,8.64,8.78,187343,0
2014-12-30,8.78,8.88,8.67,8.67,190195,0
2014-12-31,8.72,9.07,8.72,8.76,285063,0
2015-01-02,8.85,9.09,8.69,8.75,249643,0
2015-01-05,8.73,8.82,8.53,8.55,380190,0
2015-01-06,8.55,8.74,8.11,8.22,390700,0
2015-01-07,8.31,8.57,8.305,8.465,242692,0
2015-01-08,8.55,8.55,8.05,8.09,449748,0
2015-01-09,8.05,8.08,7.42,7.48,744406,0
2015-01-12,7.42,7.92,7.42,7.86,691448,0
2015-01-13,7.87,8.03,7.5,7.63,434912,0
2015-01-14,7.52,7.97,7.52,7.92,316615,0
2015-01-15,7.93,8.02,7.51,7.57,233877,0
2015-01-16,7.54,7.84,7.5,7.81,365358,0
2015-01-20,7.84,7.84,7.33,7.57,378066,0
2015-01-21,7.25,7.54,7.1,7.2,457373,0
2015-01-22,7.2,7.45,7.01,7.38,359369,0
2015-01-23,7.35,7.52,7.34,7.41,268061,0
2015-01-26,7.38,7.49,7.28,7.37,195353,0
2015-01-27,7.25,7.53,7.18,7.37,199155,0
2015-01-28,7.36,7.51,7.31,7.4,322257,0
2015-01-29,7.41,7.72,7.34,7.72,237298,0
2015-01-30,7.69,7.73,7.34,7.38,442173,0
2015-02-02,7.37,7.47,7.18,7.46,222314,0
2015-02-03,7.53,7.66,7.35,7.54,214286,0
2015-02-04,7.47,7.53,7.33,7.49,203848,0
2015-02-05,7.68,7.68,7.39,7.55,371781,0
2015-02-06,7.53,7.78,7.46,7.5,171774,0
2015-02-09,7.5,7.65,7.41,7.47,206399,0
2015-02-10,7.52,7.65,7.46,7.58,158017,0
2015-02-11,7.53,7.75,7.53,7.69,357452,0
2015-02-12,7.71,7.79,7.62,7.77,225280,0
2015-02-13,7.81,7.94,7.77,7.85,134438,0
2015-02-17,7.89,7.89,7.23,7.64,353394,0
2015-02-18,7.6,7.77,7.57,7.74,159916,0
2015-02-19,7.69,7.86,7.644,7.65,119790,0
2015-02-20,7.64,7.77,7.6,7.68,152526,0
2015-02-23,7.68,7.8,7.5601,7.68,328482,0
2015-02-24,7.65,7.79,7.61,7.68,182746,0
2015-02-25,7.65,7.77,7.62,7.7,179140,0
2015-02-26,7.68,7.8,7.57,7.71,306976,0
2015-02-27,7.73,7.77,7.61,7.71,364019,0
2015-03-02,7.79,7.83,7.66,7.79,155300,0
2015-03-03,7.77,7.89,7.68,7.88,300900,0
2015-03-04,7.88,8.01,7.77,7.95,214400,0
2015-03-05,7.9,8.12,7.88,8.09,278600,0
2015-03-06,8.04,8.11,7.92,8,403300,0
2015-03-09,8.02,8.03,7.7,7.76,412400,0
2015-03-10,7.66,7.98,7.63,7.93,339000,0
2015-03-11,7.97,8.11,7.89,8.06,260600,0
2015-03-12,9.07,9.65,8.78,8.85,2289200,0
2015-03-13,8.86,8.99,8.27,8.67,566600,0
2015-03-16,8.86,8.97,8.65,8.83,603400,0
2015-03-17,8.84,8.86,8.61,8.75,350700,0
2015-03-18,8.75,8.85,8.69,8.71,242200,0
2015-03-19,8.56,8.99,8.55,8.92,348800,0
2015-03-20,9,9.04,8.71,8.72,444300,0
2015-03-23,8.64,8.78,8.52,8.72,321600,0
2015-03-24,8.74,8.79,8.6,8.69,331900,0
2015-03-25,8.73,8.73,8.32,8.32,415000,0
2015-03-26,8.3,8.59,8.2,8.54,316400,0
2015-03-27,8.58,8.8,8.49,8.68,323000,0
2015-03-30,8.79,9.03,8.6,8.95,376700,0
2015-03-31,8.96,9,8.756,8.86,454674,0
2015-04-01,8.79,9.36,8.75,9.28,568400,0
2015-04-02,9.32,9.4,8.85,8.97,635200,0
2015-04-06,8.96,9.09,8.82,8.86,311900,0
2015-04-07,8.85,9.17,8.8,9.1,527459,0
2015-04-08,9.22,9.22,8.77,9.06,405200,0
2015-04-09,9.06,9.14,8.88,9.04,397464,0
2015-04-10,9.11,9.19,8.99,9,384200,0
2015-04-13,8.94,9.2,8.92,9.07,410100,0
2015-04-14,9.02,9.07,8.8,8.97,312200,0
2015-04-15,9.01,9.03,8.88,8.94,359364,0
2015-04-16,8.9,8.95,8.81,8.83,319160,0
2015-04-17,8.75,8.92,8.6,8.88,405700,0
2015-04-20,8.92,8.96,8.7,8.92,278063,0
2015-04-21,8.98,9,8.82,8.95,261298,0
2015-04-22,8.99,9.095,8.76,8.99,274833,0
2015-04-23,8.87,9.11,8.87,9.09,168800,0
2015-04-24,9.12,9.12,8.91,8.96,284093,0
2015-04-27,9.02,9.04,8.63,8.73,389600,0
2015-04-28,8.73,8.89,8.6,8.8,287232,0
2015-04-29,8.72,8.73,8.43,8.44,353300,0
2015-04-30,8.3,8.51,8.07,8.17,432100,0
2015-05-01,8.21,8.53,8.16,8.51,294900,0
2015-05-04,8.51,8.59,8.33,8.41,230500,0
2015-05-05,8.35,8.46,8.17,8.42,362000,0
2015-05-06,8.46,8.46,8.19,8.37,336554,0
2015-05-07,8.34,8.53,8.25,8.41,355289,0
2015-05-08,8.5,8.57,8.47,8.49,289200,0
2015-05-11,8.5,8.7,8.34,8.39,485900,0
2015-05-12,8.66,9.6,8.42,9.53,1506447,0
2015-05-13,9.53,9.67,9.36,9.43,522100,0
2015-05-14,9.27,9.46,9.05,9.13,559400,0
2015-05-15,9.08,9.35,9,9.34,540695,0
2015-05-18,9.07,9.59,9.05,9.48,601940,0
2015-05-19,9.34,9.48,9.19,9.33,401373,0
2015-05-20,9.38,9.87,9.35,9.83,756900,0
2015-05-21,9.87,9.87,9.28,9.3,409300,0
2015-05-22,9.32,9.51,9.27,9.44,356100,0
2015-05-26,9.6,9.6,9.35,9.46,350808,0
2015-05-27,9.47,9.67,9.36,9.58,345100,0
2015-05-28,9.51,9.61,9.35,9.47,230317,0
2015-05-29,9.47,9.51,9.25,9.26,290200,0
2015-06-01,9.27,9.62,9.145,9.46,435072,0
2015-06-02,9.39,9.52,9.26,9.32,241398,0
2015-06-03,9.31,9.52,9.31,9.35,277500,0
2015-06-04,9.3,9.31,9.08,9.16,299200,0
2015-06-05,9.17,9.25,8.94,9.23,319300,0
2015-06-08,9.27,9.31,9.16,9.22,294100,0
2015-06-09,9.25,9.25,9.04,9.08,267964,0
2015-06-10,9.02,9.235,9.01,9.08,357419,0
2015-06-11,9.06,9.24,8.98,9.15,400611,0
2015-06-12,9.14,9.3,9.02,9.26,300400,0
2015-06-15,9.2,9.26,9.04,9.24,398800,0
2015-06-16,9.26,9.42,9.16,9.36,301500,0
2015-06-17,9.43,9.55,9.29,9.3,363000,0
2015-06-18,9.29,9.61,9.29,9.5,446200,0
2015-06-19,9.54,9.58,9.34,9.48,1391300,0
2015-06-22,9.48,9.5,9.36,9.47,318200,0
2015-06-23,9.51,9.62,9.45,9.48,221730,0
2015-06-24,9.5,9.5,9.33,9.37,215100,0
2015-06-25,9.38,9.5,9.28,9.38,270600,0
2015-06-26,9.38,9.44,9.15,9.36,1293000,0
2015-06-29,9.45,9.55,9.15,9.16,426300,0
2015-06-30,9.2,9.84,9.2,9.82,554831,0
2015-07-01,9.9,11.41,9.87,11.24,1326500,0
2015-07-02,11.51,11.56,11.03,11.06,863700,0
2015-07-06,10.92,11.04,10.62,10.91,822600,0
2015-07-07,10.92,11.27,10.69,11.17,628900,0
2015-07-08,11.1,11.71,11.02,11.23,950200,0
2015-07-09,11.3,11.53,9.31,9.54,1715200,0
2015-07-10,9.51,9.66,8.9,9.02,984700,0
2015-07-13,8.97,9.33,8.97,9.21,585200,0
2015-07-14,9.2,9.28,8.9535,9.16,572435,0
2015-07-15,9.22,9.51,9.18,9.38,699143,0
2015-07-16,9.42,9.61,9.39,9.54,666500,0
2015-07-17,9.56,9.84,9.56,9.79,497500,0
2015-07-20,9.94,9.97,9.53,9.64,485100,0
2015-07-21,9.61,9.79,9.56,9.72,367000,0
2015-07-22,9.72,9.94,9.62,9.81,291200,0
2015-07-23,9.85,9.87,9.61,9.67,484900,0
2015-07-24,9.67,9.81,9.59,9.67,440300,0
2015-07-27,9.62,9.64,9.4,9.55,378500,0
2015-07-28,9.61,9.65,9.16,9.36,413800,0
2015-07-29,9.22,9.35,8.98,9.06,305500,0
2015-07-30,9.02,9.29,8.9,9.21,376200,0
2015-07-31,9.18,9.49,9.03,9.11,319200,0
2015-08-03,9.07,9.25,9.02,9.15,355352,0
2015-08-04,9.19,9.26,8.98,9.11,222600,0
2015-08-05,9.1,9.37,9.09,9.15,223800,0
2015-08-06,9.18,9.19,8.72,8.84,420653,0
2015-08-07,8.84,9.17,8.65,9.08,471700,0
2015-08-10,9.2,9.35,8.95,9.2,832200,0
2015-08-11,9.18,9.2,7.27,8,1743215,0
2015-08-12,7.94,8.53,7.94,8.25,578700,0
2015-08-13,8.02,8.44,7.95,8.05,545900,0
2015-08-14,8,8.22,7.98,8.17,482900,0
2015-08-17,8.11,8.63,8.05,8.36,553700,0
2015-08-18,8.21,8.39,8.07,8.15,612400,0
2015-08-19,8.19,8.43,8.01,8.3,467700,0
2015-08-20,8.29,8.47,8,8.02,608900,0
2015-08-21,7.74,8.11,7.65,8.06,612700,0
2015-08-24,7.73,7.74,7.245,7.26,819686,0
2015-08-25,7.18,7.7,7.18,7.45,442600,0
2015-08-26,7.51,7.89,7.26,7.57,459500,0
2015-08-27,7.59,7.83,7.53,7.78,349600,0
2015-08-28,7.72,7.86,7.64,7.79,329700,0
2015-08-31,7.78,7.97,7.76,7.86,348300,0
2015-09-01,7.75,8.1,7.73,7.91,388600,0
2015-09-02,7.97,8.1,7.77,7.98,472500,0
2015-09-03,8,8.06,7.77,7.79,411300,0
2015-09-04,7.73,8.25,7.73,8.16,348200,0
2015-09-08,8.22,8.22,7.78,7.92,509300,0
2015-09-09,8.01,8.01,7.49,7.68,736400,0
2015-09-10,7.68,8,7.59,7.93,350934,0
2015-09-11,7.87,8.14,7.77,8.1,368600,0
2015-09-14,8.11,8.13,7.7,7.81,236300,0
2015-09-15,7.8,8.03,7.7,7.72,653800,0
2015-09-16,7.7,7.91,7.61,7.76,195000,0
2015-09-17,7.72,7.92,7.71,7.79,290627,0
2015-09-18,7.71,7.87,7.23,7.43,1124200,0
2015-09-21,7.45,7.69,7.31,7.51,406500,0
2015-09-22,7.46,7.47,7.26,7.31,274400,0
2015-09-23,7.35,7.42,7.21,7.26,181140,0
2015-09-24,7.25,7.3,7.12,7.27,311770,0
2015-09-25,7.33,7.36,6.75,6.84,300100,0
2015-09-28,6.85,6.86,6.47,6.59,392741,0
2015-09-29,6.5,6.86,6.5,6.71,394600,0
2015-09-30,6.75,7.02,6.75,6.94,550100,0
2015-10-01,6.97,7.03,6.76,6.86,323100,0
2015-10-02,6.83,7,6.78,6.91,297400,0
2015-10-05,6.97,7.19,6.95,7.05,258490,0
2015-10-06,7.08,7.24,6.7,6.86,376100,0
2015-10-07,6.86,7.13,6.72,7.07,356000,0
2015-10-08,7.07,7.08,6.83,7,347300,0
2015-10-09,7.03,7.28,6.97,7.12,369600,0
2015-10-12,7.15,7.19,7.01,7.05,327767,0
2015-10-13,7.03,7.24,6.98,7.01,394200,0
2015-10-14,7.03,7.18,6.97,7.1,251500,0
2015-10-15,7.1,7.44,7.09,7.42,284800,0
2015-10-16,7.44,7.49,7.26,7.37,385300,0
2015-10-19,7.37,7.63,7.34,7.57,294251,0
2015-10-20,7.59,7.6,7.39,7.4,297998,0
2015-10-21,7.46,7.52,7.13,7.33,259300,0
2015-10-22,7.36,7.47,7.14,7.31,359000,0
2015-10-23,7.35,7.69,7.35,7.48,463300,0
2015-10-26,7.55,7.82,7.47,7.64,372400,0
2015-10-27,7.63,7.76,7.42,7.58,231800,0
2015-10-28,7.58,7.74,7.43,7.7,341400,0
2015-10-29,7.67,7.84,7.51,7.63,273700,0
2015-10-30,7.64,7.74,7.5,7.62,193200,0
2015-11-02,7.71,7.85,7.7,7.77,384693,0
2015-11-03,7.72,7.97,7.58,7.88,221200,0
2015-11-04,7.91,8,7.8,7.89,240013,0
2015-11-05,7.92,7.92,7.77,7.77,175500,0
2015-11-06,7.77,7.91,7.59,7.89,246800,0
2015-11-09,7.84,8.13,7.82,7.99,264169,0
2015-11-10,9.51,10.94,9.27,9.66,2294900,0
2015-11-11,9.63,10.05,9.6,9.91,625800,0
2015-11-12,9.69,9.75,8.66,8.76,799200,0
2015-11-13,8.71,9.25,8.7,9.16,394800,0
2015-11-16,9.03,9.17,8.82,9.13,352300,0
2015-11-17,9.1,9.22,8.82,8.91,306500,0
2015-11-18,8.91,9.14,8.66,9.12,196100,0
2015-11-19,9.14,9.14,8.85,8.99,156600,0
2015-11-20,9.05,9.23,8.88,9.12,219000,0
2015-11-23,9.1,9.19,9,9.12,186700,0
2015-11-24,9.02,9.11,8.86,9.05,217800,0
2015-11-25,9.09,9.3,9.07,9.17,180100,0
2015-11-27,9.14,9.35,9.11,9.25,138900,0
2015-11-30,9.32,9.37,8.95,9.17,406800,0
2015-12-01,9.28,9.41,8.91,9.32,279375,0
2015-12-02,9.28,9.43,9.17,9.38,298689,0
2015-12-03,9.41,9.69,9.14,9.17,394758,0
2015-12-04,9.16,9.44,9.15,9.4,223600,0
2015-12-07,9.36,9.44,9.05,9.1,380400,0
2015-12-08,9,9.25,8.9,9.21,190972,0
2015-12-09,9.15,9.18,8.98,9.01,328800,0
2015-12-10,9.04,9.2,8.99,9.13,186200,0
2015-12-11,8.95,9.02,8.54,8.7,457600,0
2015-12-14,8.64,8.88,8.59,8.7,405193,0
2015-12-15,8.8,8.95,8.71,8.83,359200,0
2015-12-16,8.83,8.84,8.53,8.82,354600,0
2015-12-17,8.88,9.1,8.74,8.83,314500,0
2015-12-18,8.78,9.18,8.77,8.87,1746500,0
2015-12-21,8.87,9.06,8.7,8.92,251300,0
2015-12-22,8.98,9.13,8.76,9.09,192778,0
2015-12-23,9.16,9.24,9.07,9.12,156900,0
2015-12-24,9.2,9.35,9.18,9.35,110573,0
2015-12-28,9.28,9.32,9.09,9.27,188945,0
2015-12-29,9.3,9.46,9.1686,9.32,193718,0
2015-12-30,9.34,9.39,9.1,9.19,178227,0
2015-12-31,9.17,9.29,9.06,9.2,449779,0
2016-01-04,9.01,9.05,8.54,8.68,448024,0
2016-01-05,8.74,8.81,8.51,8.55,245435,0
2016-01-06,8.49,8.63,8.33,8.54,220571,0
2016-01-07,8.4,8.56,8.21,8.22,202224,0
2016-01-08,8.25,8.37,8.08,8.08,257205,0
2016-01-11,8.22,8.32,7.9,8.02,338236,0
2016-01-12,7.94,8.19,7.7,7.89,200793,0
2016-01-13,7.93,8,7.57,7.6,185631,0
2016-01-14,7.68,7.915,7.5,7.82,284611,0
2016-01-15,7.59,7.82,7.48,7.81,289456,0
2016-01-19,7.88,8.05,7.39,7.66,346600,0
2016-01-20,7.57,8.17,7.3803,8,222115,0
2016-01-21,8,8.16,7.75,7.76,205268,0
2016-01-22,7.87,8.18,7.74,8.17,217429,0
2016-01-25,8.08,8.18,7.93,8.07,161917,0
2016-01-26,8.06,8.21,7.83,8.04,154085,0
2016-01-27,8,8.1,7.755,7.82,154852,0
2016-01-28,7.87,7.9899,7.365,7.74,153096,0
2016-01-29,7.74,7.995,7.37,7.99,169537,0
2016-02-01,7.93,8.0699,7.75,7.94,178310,0
2016-02-02,7.83,7.99,7.69,7.73,163413,0
2016-02-03,7.76,8.13,7.76,8.03,276298,0
2016-02-04,8.04,8.3247,8.02,8.11,262749,0
2016-02-05,8.6,8.93,8.6,8.76,468079,0
2016-02-08,8.65,8.65,8.08,8.44,383434,0
2016-02-09,8.31,8.44,7.94,8.07,374521,0
2016-02-10,8.15,8.515,8.0301,8.46,332117,0
2016-02-11,8.27,8.49,8,8.44,251531,0
2016-02-12,8.51,8.73,8,8.72,207703,0
2016-02-16,8.77,8.92,8.67,8.76,258292,0
2016-02-17,8.8,9.1099,8.78,9.02,326673,0
2016-02-18,9.04,9.08,8.78,8.87,199819,0
2016-02-19,8.85,9.14,8.85,9.1,247218,0
2016-02-22,9.5,9.59,9.03,9.17,325969,0
2016-02-23,9.16,9.5,9.16,9.49,276847,0
2016-02-24,9.5,9.67,9.39,9.61,484519,0
2016-02-25,9.65,9.87,9.61,9.86,181146,0
2016-02-26,9.91,10.27,9.85,10.01,343205,0
2016-02-29,10.05,10.18,9.84,9.92,300737,0
2016-03-01,10.13,10.13,9.8,10,257637,0
2016-03-02,9.97,10,9.82,9.94,258360,0
2016-03-03,9.93,10.27,9.87,10.01,226161,0
2016-03-04,10.01,10.05,9.83,9.85,215670,0
2016-03-07,9.9,10.24,9.88,10.15,229820,0
2016-03-08,10.11,10.19,9.8,9.88,270913,0
2016-03-09,9.9,10.1,9.77,10.03,198664,0
2016-03-10,10.02,10.17,9.77,10.03,232376,0
2016-03-11,8.11,9.67,7.51,9.64,751514,0
2016-03-14,9.6,9.88,9.27,9.58,224995,0
2016-03-15,9.57,9.59,9.07,9.12,368625,0
2016-03-16,9.04,9.29,8.93,9.11,282271,0
2016-03-17,9.13,9.52,8.955,9.16,190563,0
2016-03-18,9.21,9.58,9.04,9.53,635760,0
2016-03-21,9.44,9.64,9.36,9.55,217344,0
2016-03-22,9.53,9.61,9.4,9.53,283561,0
2016-03-23,9.51,9.51,9.21,9.33,358851,0
2016-03-24,9.31,9.4899,9.23,9.33,223192,0
2016-03-28,9.41,9.48,9.23,9.35,171951,0
2016-03-29,9.28,9.75,9.25,9.65,424788,0
2016-03-30,9.72,9.99,9.53,9.67,349418,0
2016-03-31,10.37,11.15,10.35,11,2329039,0
2016-04-01,10.82,11.45,10.74,11.42,5147267,0
2016-04-04,11.42,12.05,11.42,11.57,904294,0
2016-04-05,11.41,11.95,11.3418,11.77,458808,0
2016-04-06,11.69,12.15,11.53,12.12,733933,0
2016-04-07,12.05,12.48,11.8,12.29,773164,0
2016-04-08,12.4,12.4,12.05,12.35,599109,0
2016-04-11,12.46,12.47,12.18,12.39,483584,0
2016-04-12,12.38,13,12.32,12.66,1318605,0
2016-04-13,12.6,12.86,12.3,12.795,497850,0
2016-04-14,12.85,12.85,12.6,12.78,372413,0
2016-04-15,12.71,12.75,12.64,12.74,378238,0
2016-04-18,12.72,12.97,12.57,12.96,596549,0
2016-04-19,12.98,13,12.7,12.82,318427,0
2016-04-20,12.86,13,12.75,12.855,428064,0
2016-04-21,12.84,12.98,12.7,12.96,460890,0
2016-04-22,12.95,13.51,12.88,13.4,514949,0
2016-04-25,13.39,13.49,13.095,13.24,478268,0
2016-04-26,13.29,13.35,13.13,13.16,502370,0
2016-04-27,13.21,13.27,13.05,13.16,458861,0
2016-04-28,13.1,13.33,12.94,13.19,577620,0
2016-04-29,13.14,13.25,13.002,13.2,410933,0
2016-05-02,13.02,13.76,12.9001,13.73,588224,0
2016-05-03,13.56,13.67,13.17,13.31,312325,0
2016-05-04,13.31,13.61,13.1,13.31,271644,0
2016-05-05,13.33,13.37,13.04,13.09,343270,0
2016-05-06,13.06,13.1411,12.832,12.98,285468,0
2016-05-09,12.95,13.47,12.93,13.29,511882,0
2016-05-10,13.07,13.52,12.16,12.565,519099,0
2016-05-11,12.59,13.34,12.58,12.6,248548,0
2016-05-12,12.56,12.86,12.39,12.58,380865,0
2016-05-13,12.54,12.81,12.32,12.71,447538,0
2016-05-16,12.73,12.96,11.935,12.49,789109,0
2016-05-17,12.49,12.6,12.08,12.34,576718,0
2016-05-18,12.33,12.6,12.12,12.28,481030,0
2016-05-19,12.16,12.56,12,12.47,317699,0
2016-05-20,12.58,12.78,12.33,12.54,301344,0
2016-05-23,12.5,12.86,12.4,12.8,352579,0
2016-05-24,12.87,13,12.64,12.895,204281,0
2016-05-25,12.97,13.11,12.81,13.02,300095,0
2016-05-26,13.02,13.136,12.88,13.03,190471,0
2016-05-27,13.09,13.26,12.84,13.125,313229,0
2016-05-31,13.39,14.17,13.11,14.15,799733,0
2016-06-01,14.09,14.22,13.91,14.05,612567,0
2016-06-02,14.07,14.1201,13.86,13.89,311407,0
2016-06-03,13.89,14.01,13.78,13.97,327083,0
2016-06-06,13.98,14.05,13.615,13.78,238405,0
2016-06-07,13.75,13.94,13.58,13.69,212141,0
2016-06-08,13.7,13.95,13.51,13.94,231572,0
2016-06-09,13.84,14.1,13.76,13.995,386591,0
2016-06-10,13.83,13.83,13.35,13.63,309274,0
2016-06-13,13.54,14.63,13.2908,14.36,962280,0
2016-06-14,14.4,14.52,14.3,14.47,492116,0
2016-06-15,14.56,15.025,14.38,14.69,440405,0
2016-06-16,14.72,14.72,14.39,14.64,310166,0
2016-06-17,14.69,14.93,13.48,13.49,1327294,0
2016-06-20,13.68,13.99,13.43,13.51,405421,0
2016-06-21,13.59,13.63,13.32,13.45,203570,0
2016-06-22,13.42,13.74,13.13,13.2,417184,0
2016-06-23,13.28,13.51,13.26,13.42,282631,0
2016-06-24,12.99,13.17,12.51,13.09,390908,0
2016-06-27,12.96,13.09,12.65,12.78,293410,0
2016-06-28,12.87,13.23,12.83,13.03,246504,0
2016-06-29,13.17,13.285,13.05,13.19,213316,0
2016-06-30,13.19,13.19,12.84,13.06,391246,0
2016-07-01,13.02,13.43,13.02,13.235,285047,0
2016-07-05,13.15,13.36,13.11,13.15,177987,0
2016-07-06,13.1,13.4,13.0501,13.25,188635,0
2016-07-07,13.3,13.35,13.02,13.21,208862,0
2016-07-08,13.28,13.61,13.27,13.48,185884,0
2016-07-11,13.52,13.58,13.35,13.38,219392,0
2016-07-12,13.43,13.6395,13.43,13.48,157755,0
2016-07-13,13.52,13.73,13.29,13.36,117650,0
2016-07-14,13.43,13.48,13.22,13.31,126199,0
2016-07-15,13.38,13.455,13.26,13.29,139949,0
2016-07-18,13.28,13.39,13.08,13.26,137798,0
2016-07-19,10.42,11.53,10.25,10.5,1594844,0
2016-07-20,10.49,10.56,10.24,10.29,466571,0
2016-07-21,10.37,10.97,10.24,10.37,705279,0
2016-07-22,10.43,10.56,10.23,10.3,402594,0
2016-07-25,10.33,10.39,10.07,10.3,387686,0
2016-07-26,10.29,10.33,10.11,10.16,364364,0
2016-07-27,10.19,10.51,10.039,10.51,321537,0
2016-07-28,10.45,10.69,10.25,10.41,219879,0
2016-07-29,10.46,10.72,10.41,10.56,550893,0
2016-08-01,10.62,10.93,10.6,10.875,334310,0
2016-08-02,10.82,10.93,10.64,10.75,280913,0
2016-08-03,10.76,11.05,10.4301,10.7,452055,0
2016-08-04,10.74,10.91,10.31,10.33,271631,0
2016-08-05,10.34,10.67,10.32,10.49,238167,0
2016-08-08,10.49,10.66,10.49,10.58,369969,0
2016-08-09,10.56,10.72,10.525,10.67,218874,0
2016-08-10,10.63,10.73,10.25,10.47,228760,0
2016-08-11,10.53,10.73,10.4072,10.66,261474,0
2016-08-12,10.58,10.64,10.23,10.41,606521,0
2016-08-15,10.39,10.76,10.361,10.71,358135,0
2016-08-16,10.64,10.685,10.53,10.57,300746,0
2016-08-17,10.61,10.61,10.0615,10.33,625202,0
2016-08-18,10.26,10.5,10.11,10.3,854211,0
2016-08-19,10.18,10.22,9.85,10.16,1343323,0
2016-08-22,10.22,10.33,10.005,10.33,1004403,0
2016-08-23,10.33,10.37,10.22,10.35,480079,0
2016-08-24,10.35,10.48,10.11,10.24,708630,0
2016-08-25,10.25,10.425,10.08,10.19,285215,0
2016-08-26,10.01,10.49,10.01,10.49,603058,0
2016-08-29,10.54,10.55,10.1072,10.38,523693,0
2016-08-30,10.41,10.43,10.24,10.305,481766,0
2016-08-31,10.34,10.34,10.02,10.07,336029,0
2016-09-01,10.04,10.155,9.84,10,389562,0
2016-09-02,10.08,10.08,9.86,10.02,285206,0
2016-09-06,10.06,10.24,10.04,10.23,370294,0
2016-09-07,10.2,10.55,10.2,10.39,500976,0
2016-09-08,10.35,10.46,10.16,10.39,222838,0
2016-09-09,10.27,10.31,10.09,10.09,315012,0
2016-09-12,10.1,10.41,9.93,10.41,565199,0
2016-09-13,10.36,10.43,10.08,10.18,403065,0
2016-09-14,10.2,10.33,9.99,10.12,243614,0
2016-09-15,10.14,10.29,10.0221,10.27,548399,0
2016-09-16,10.31,10.63,10.09,10.46,770444,0
2016-09-19,10.49,10.68,10.41,10.44,181058,0
2016-09-20,10.54,10.58,10.175,10.4,237735,0
2016-09-21,10.49,10.6,10.27,10.57,182754,0
2016-09-22,10.68,10.72,10.51,10.66,272105,0
2016-09-23,10.69,10.74,10.565,10.6,151080,0
2016-09-26,10.51,10.71,10.32,10.46,185588,0
2016-09-27,10.47,10.47,10.22,10.31,296331,0
2016-09-28,10.35,10.62,10.3,10.605,538829,0
2016-09-29,10.57,10.6,10,10.09,338467,0
2016-09-30,10.17,10.3,9.92,10.25,322882,0
2016-10-03,10.18,10.21,10.05,10.2,217358,0
2016-10-04,10.21,10.51,10.13,10.32,253567,0
2016-10-05,10.34,10.59,10.31,10.48,206014,0
2016-10-06,10.42,10.42,10.13,10.29,168240,0
2016-10-07,10.28,10.31,10.16,10.18,76334,0
2016-10-10,10.27,10.55,10.27,10.39,110841,0
2016-10-11,10.32,10.41,9.99,10.11,251087,0
2016-10-12,10.07,10.3,10.03,10.06,129996,0
2016-10-13,10.05,10.1501,9.92,10.02,290363,0
2016-10-14,10.01,10.12,9.94,10.01,151286,0
2016-10-17,10,10,9.65,9.85,208537,0
2016-10-18,9.85,9.9,9.75,9.8,111613,0
2016-10-19,9.85,9.9,9.55,9.75,210256,0
2016-10-20,9.8,9.9,9.65,9.7,142479,0
2016-10-21,9.55,9.85,9.3,9.75,245470,0
2016-10-24,9.8,9.9,9.605,9.85,161327,0
2016-10-25,9.8,9.9,9.65,9.85,183059,0
2016-10-26,9.8,10.05,9.75,9.85,402596,0
2016-10-27,9.9,10,9,9.05,420998,0
2016-10-28,9.1,9.1,8.55,8.85,363636,0
2016-10-31,8.8,9,8.65,8.95,240613,0
2016-11-01,9,9.15,8.85,9,265186,0
2016-11-02,8.95,9.1315,8.85,8.85,115476,0
2016-11-03,8.9,9,8.6,8.65,182686,0
2016-11-04,8.65,9.05,8.65,8.8,194065,0
2016-11-07,9,9.125,8.9,8.95,174299,0
2016-11-08,8.95,9.255,8.85,9.15,185145,0
2016-11-09,9.15,10,9.15,9.95,550152,0
2016-11-10,9.95,9.95,9.15,9.6,352240,0
2016-11-11,9.65,10.05,9.45,9.85,547178,0
2016-11-14,10.45,10.7,10.2,10.35,1657875,0
2016-11-15,10.4,10.4,10,10.25,611263,0
2016-11-16,10.25,10.4,10.25,10.35,452731,0
2016-11-17,10.45,10.6,10.25,10.35,547668,0
2016-11-18,10.35,10.5,10.2,10.4,430462,0
2016-11-21,10.35,10.4,10.15,10.25,693604,0
2016-11-22,10.35,10.5,10.125,10.35,463144,0
2016-11-23,10.25,10.35,10.1,10.15,485706,0
2016-11-25,10.2,10.25,9.8,10.2,227190,0
2016-11-28,10.15,10.45,10.05,10.25,297038,0
2016-11-29,10.35,10.425,10.1,10.15,660426,0
2016-11-30,10.2,10.3,9.85,9.95,491319,0
2016-12-01,9.95,10.45,9.85,10.2,494608,0
2016-12-02,10.25,10.25,9.925,10.15,367461,0
2016-12-05,10.2,10.35,10.15,10.3,267632,0
2016-12-06,10.3,10.5,10.2,10.5,490781,0
2016-12-07,10.35,10.5,10.15,10.25,306282,0
2016-12-08,10.25,10.4,10.15,10.275,346461,0
2016-12-09,10.3,10.55,10.1,10.2,539205,0
2016-12-12,10.2,10.4,9.9,10,755004,0
2016-12-13,10.1,10.4,10,10.15,594896,0
2016-12-14,10.2,10.4,9.95,10,403506,0
2016-12-15,10,10.05,9.5,9.7,854046,0
2016-12-16,9.75,10.2,9.6,10,1839218,0
2016-12-19,10.05,10.4,10,10.25,423078,0
2016-12-20,10.25,10.4,10.25,10.3,450639,0
2016-12-21,10.3,10.8,10.25,10.55,665020,0
2016-12-22,10.5,10.6,10.25,10.55,375367,0
2016-12-23,10.55,10.8,10.55,10.75,341423,0
2016-12-27,10.8,10.85,10.65,10.65,319477,0
2016-12-28,10.65,10.75,10.555,10.6,225394,0
2016-12-29,10.65,10.775,10.65,10.7,243636,0
2016-12-30,10.65,10.85,10.65,10.8,247673,0
2017-01-03,10.95,11,10.5,10.85,854146,0
2017-01-04,10.85,11,10.7,10.8,551814,0
2017-01-05,10.85,11.1,10.7,10.8,556265,0
2017-01-06,10.8,10.95,10.55,10.6,473613,0
2017-01-09,10.65,10.65,10.05,10.1,318479,0
2017-01-10,10.2,10.45,10.1,10.35,331928,0
2017-01-11,10.35,10.5,10.25,10.4,274449,0
2017-01-12,10.35,10.45,10.25,10.35,252036,0
2017-01-13,10.4,10.6,10.4,10.55,139104,0
2017-01-17,10.5,10.55,10.25,10.4,203232,0
2017-01-18,10.5,10.55,10.25,10.4,296955,0
2017-01-19,10.4,10.45,10.3,10.35,159707,0
2017-01-20,10.35,10.45,10.3,10.4,199771,0
2017-01-23,10.4,10.45,10.325,10.45,238346,0
2017-01-24,10.4,10.7,10.35,10.475,292393,0
2017-01-25,10.55,10.7,10.425,10.65,208001,0
2017-01-26,10.65,10.75,10.4,10.4,215388,0
2017-01-27,10.4,10.55,10.325,10.35,183014,0
2017-01-30,10.3,10.4,10.05,10.1,234802,0
2017-01-31,10.1,10.25,10.1,10.15,186436,0
2017-02-01,10.2,10.375,9.95,10.2,333443,0
2017-02-02,10.2,10.25,10.05,10.075,178535,0
2017-02-03,10.15,10.25,10,10.05,178024,0
2017-02-06,9.95,10.2,9.85,9.875,379737,0
2017-02-07,9.9,10.025,9.8,9.85,118013,0
2017-02-08,9.8,10.2,9.7,9.7,171570,0
2017-02-09,9.7,9.85,9.7,9.8,148694,0
2017-02-10,9.8,10,9.75,9.85,124869,0
2017-02-13,9.9,10,9.7,9.8,301061,0
2017-02-14,9.75,9.9,9.75,9.85,132049,0
2017-02-15,9.8,9.85,9.6,9.7,165114,0
2017-02-16,9.75,9.9,9.65,9.775,233562,0
2017-02-17,9.8,9.85,9.7,9.75,201945,0
2017-02-21,9.8,9.95,9.7,9.95,228218,0
2017-02-22,9.9,9.95,9.8,9.85,120417,0
2017-02-23,9.9,9.9,9.65,9.75,132070,0
2017-02-24,9.7,9.75,9.65,9.65,76029,0
2017-02-27,9.65,9.9,9.6,9.85,197813,0
2017-02-28,9.8,9.9,9.7,9.9,216483,0
2017-03-01,9.95,10.05,9.85,9.9,235387,0
2017-03-02,9.9,10.05,9.85,9.95,165497,0
2017-03-03,9.85,10.1,9.85,10,189419,0
2017-03-06,10.35,10.35,9.65,9.7,364413,0
2017-03-07,9.65,9.65,9.4,9.55,311575,0
2017-03-08,9.6,9.9,9.5,9.65,200752,0
2017-03-09,9.7,9.97,9.65,9.8,223331,0
2017-03-10,9.85,9.9,9.65,9.7,169302,0
2017-03-13,9.725,9.8,9.5,9.55,260542,0
2017-03-14,9.55,9.7,9.45,9.45,146425,0
2017-03-15,9.5,9.65,9.45,9.6,185380,0
2017-03-16,9.55,9.65,9.45,9.55,196197,0
2017-03-17,9.45,9.6,9.45,9.55,583502,0
2017-03-20,9.55,10,9.5,9.925,242986,0
2017-03-21,9.9,9.95,9.4,9.4,338443,0
2017-03-22,9.45,9.55,9.225,9.5,374962,0
2017-03-23,9.5,9.7,9.45,9.6,113237,0
2017-03-24,9.6,9.75,9.55,9.75,135072,0
2017-03-27,9.6,9.9,9.6,9.8,124320,0
2017-03-28,9.8,9.9,9.6,9.8,184238,0
2017-03-29,9.75,9.8,9.55,9.7,181007,0
2017-03-30,9.75,9.75,9.55,9.7,137770,0
2017-03-31,9.7,9.85,9.55,9.8,379759,0
2017-04-03,9.75,9.85,9.65,9.65,215996,0
2017-04-04,9.7,9.8,9.55,9.7,215817,0
2017-04-05,9.75,9.875,9.65,9.8,193462,0
2017-04-06,9.75,9.85,9.6,9.8,168274,0
2017-04-07,9.75,9.9,9.75,9.85,170505,0
2017-04-10,9.9,9.95,9.6,9.65,167052,0
2017-04-11,9.65,9.85,9.65,9.8,94083,0
2017-04-12,9.8,9.85,9.6,9.7,137506,0
2017-04-13,9.65,9.7,9.55,9.6,120468,0
2017-04-17,9.65,9.7,9.55,9.6,108956,0
2017-04-18,9.55,9.9,9.45,9.8,311964,0
2017-04-19,9.8,9.95,9.5,9.625,319691,0
2017-04-20,9.65,9.75,9.55,9.6,149335,0
2017-04-21,9.6,9.6,9.4,9.45,210390,0
2017-04-24,9.55,9.75,9.55,9.75,220331,0
2017-04-25,9.8,9.9,9.65,9.7,181630,0
2017-04-26,9.75,10,9.7,10,307562,0
2017-04-27,9.95,10.1,9.85,9.95,160440,0
2017-04-28,9.95,10,9.6,9.65,301486,0
2017-05-01,9.7,10,9.55,9.95,254918,0
2017-05-02,9.95,9.95,9.65,9.85,164291,0
2017-05-03,9.8,9.9,9.65,9.7,154389,0
2017-05-04,9.7,9.8,9.65,9.7,128153,0
2017-05-05,9.7,9.8,9.6,9.7,181546,0
2017-05-08,9.7,9.795,9.7,9.7,102193,0
2017-05-09,9.75,9.9,9.6,9.85,309911,0
2017-05-10,9.8,9.85,9.6,9.65,184723,0
2017-05-11,10,10.095,9.7,9.95,482809,0
2017-05-12,9.95,9.95,9.65,9.7,243700,0
2017-05-15,9.75,9.775,9.7,9.75,230256,0
2017-05-16,9.8,9.85,9.6,9.7,358900,0
2017-05-17,9.65,9.65,9.4,9.45,352272,0
2017-05-18,9.5,9.6,9.3,9.4,353090,0
2017-05-19,9.4,9.6,9.3,9.45,240288,0
2017-05-22,9.5,9.65,9.35,9.4,213766,0
2017-05-23,9.45,9.45,9.25,9.3,209791,0
2017-05-24,9.35,9.6,9.25,9.4,313239,0
2017-05-25,9.45,9.5,9.3,9.3,222560,0
2017-05-26,9.35,9.45,9.175,9.35,112716,0
2017-05-30,9.3,9.5355,9.25,9.4,149513,0
2017-05-31,9.45,9.6,9.4,9.5,197789,0
2017-06-01,9.5,9.925,9.5,9.85,156157,0
2017-06-02,9.9,10.035,9.65,9.65,238290,0
2017-06-05,9.65,9.8,9.55,9.775,143723,0
2017-06-06,9.7,10.005,9.7,9.95,265520,0
2017-06-07,9.95,10.15,9.95,10.1,321536,0
2017-06-08,10.95,11.05,10.85,10.9,6308390,0
2017-06-09,10.9,10.95,10.8,10.85,2226912,0
2017-06-12,10.8,10.9,10.7,10.75,2154807,0
2017-06-13,10.75,10.85,10.75,10.75,1406400,0
2017-06-14,10.8,10.9,10.75,10.825,2290506,0
2017-06-15,10.8,10.85,10.8,10.8,704816,0
2017-06-16,10.825,10.95,10.8,10.95,1538429,0
2017-06-19,10.95,11,10.85,10.85,700332,0
2017-06-20,10.85,10.95,10.85,10.95,910942,0
2017-06-21,10.9,11,10.85,10.85,1561987,0
2017-06-22,10.9,10.95,10.85,10.875,2250667,0
2017-06-23,10.9,10.95,10.85,10.95,2306941,0
2017-06-26,10.9,10.95,10.85,10.95,353957,0
2017-06-27,10.95,10.95,10.9,10.9,266289,0
2017-06-28,10.95,10.95,10.9,10.9,582274,0
2017-06-29,10.925,11,10.9,10.975,499001,0
2017-06-30,10.95,11.025,10.95,11,855962,0
2017-07-03,11,11,10.95,10.975,145057,0
2017-07-05,11,11,10.95,11,208630,0
2017-07-06,10.95,11,10.95,10.95,343441,0
2017-07-07,11,11,10.9,10.9,379850,0
2017-07-10,10.95,10.975,10.9,10.9,522956,0
2017-07-11,10.9,10.975,10.9,10.95,817293,0
2017-07-12,10.95,10.975,10.9,10.95,288970,0
2017-07-13,10.9,10.975,10.9,10.95,465307,0
2017-07-14,10.9,11,10.9,10.95,871449,0
2017-07-17,10.975,11,10.9,11,993602,0
2017-07-18,10.975,11,10.9,10.9,718863,0
2017-07-19,10.9,11,10.9,10.95,825993,0
2017-07-20,11,11,10.9,10.9,829132,0
2017-07-21,10.925,11,10.9,11,675399,0
2017-07-24,10.95,11,10.95,10.95,313097,0
2017-07-25,10.95,11,10.95,10.95,241595,0
2017-07-26,10.95,11,10.95,10.975,238446,0
2017-07-27,10.95,11,10.95,10.95,226709,0
2017-07-28,10.95,11,10.9,10.9,408943,0
2017-07-31,10.95,11,10.925,10.95,504316,0
2017-08-01,10.95,10.975,10.9,10.95,286762,0
2017-08-02,10.95,10.95,10.9,10.9,239937,0
2017-08-03,11.3,11.425,11.2,11.25,1734258,0
2017-08-04,11.3,11.3,11.1,11.2,561623,0
2017-08-07,11.2,11.2,10.95,11.025,725026,0
2017-08-08,11.05,11.1,11,11.05,258308,0
2017-08-09,11.05,11.1,11,11.025,365910,0
2017-08-10,11.05,11.05,11,11,373083,0
2017-08-11,11.025,11.05,11,11.05,630214,0
2017-08-14,11.05,11.05,11,11.05,471230,0
2017-08-15,11.025,11.05,11,11.05,243707,0
2017-08-16,11,11.05,11,11,419627,0
2017-08-17,11.025,11.05,11,11.05,199282,0
2017-08-18,11,11.1,11,11.1,256739,0
2017-08-21,11.05,11.175,11.05,11.1,456324,0
2017-08-22,11.1,11.15,11.1,11.1,152513,0
2017-08-23,11.1,11.15,11.05,11.1,346417,0
2017-08-24,11.15,11.15,11.05,11.075,420161,0
2017-08-25,11.1,11.1,11,11.025,437871,0
2017-08-28,11,11.05,11,11.05,451790,0
2017-08-29,11.025,11.05,11,11,534702,0
2017-08-30,11.025,11.05,11,11,276445,0
2017-08-31,11.025,11.075,11,11,623944,0
2017-09-01,11.05,11.1,11,11.1,704582,0
2017-09-05,11.1,11.1,11,11.05,359311,0
2017-09-06,11.1,11.1,11,11.05,257724,0
2017-09-07,11.01,11.05,11,11,253137,0
2017-09-08,11.05,11.05,11,11,539077,0
2017-09-11,11,11.05,11,11,395509,0
2017-09-12,11,11.05,11,11.05,328945,0
2017-09-13,11,11.1,11,11.1,368713,0
2017-09-14,11.05,11.1,11.05,11.1,231899,0
2017-09-15,11.05,11.1,11.025,11.1,792827,0
2017-09-18,11.1,11.15,11.05,11.1,518694,0
2017-09-19,11.05,11.15,11.05,11.1,218615,0
2017-09-20,11.1,11.15,11.1,11.1,553886,0
2017-09-21,11.1,11.15,11.075,11.15,465481,0
2017-09-22,11.15,11.15,11.1,11.1,287074,0
2017-09-25,11.1,11.15,11.1,11.1,282615,0
2017-09-26,11.1,11.15,11.1,11.1,354951,0
2017-09-27,11.15,11.2,11.117,11.15,586043,0
2017-09-28,11.15,11.195,11.125,11.15,520043,0
2017-09-29,11.15,11.2,11.1,11.2,636282,0
2017-10-02,11.2,11.2,11.1,11.15,657813,0
2017-10-03,11.15,11.2,11.1,11.125,325085,0
2017-10-04,11.15,11.2,11.1,11.15,260596,0
2017-10-05,11.15,11.2,11.15,11.2,196634,0
2017-10-06,11.2,11.2,11.15,11.15,87627,0
2017-10-09,11.2,11.2,11.1,11.1,182849,0
2017-10-10,11.15,11.15,11.05,11.05,606265,0
2017-10-11,11.1,11.2,11.0685,11.15,678324,0
2017-10-12,11.15,11.2,11.15,11.15,216629,0
2017-10-13,11.155,11.2,11.15,11.15,2224627,0
