Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.2,7.2,7.05,7.05,10160,0
2005-02-28,7.05,7.15,6.98,7.15,16600,0
2005-03-01,7.09,7.15,7,7.15,58000,0
2005-03-02,7.15,7.28,7.08,7.25,63625,0
2005-03-03,7.18,7.28,7.15,7.15,98350,0
2005-03-04,7.15,7.24,7.05,7.2,39100,0
2005-03-07,7.2,7.22,6.8,6.9,28200,0
2005-03-08,6.85,6.85,6.48,6.7,107785,0
2005-03-09,6.7,6.95,6.55,6.85,77800,0
2005-03-10,6.75,6.85,6.65,6.75,18550,0
2005-03-11,6.8,6.9,6.75,6.85,2500,0
2005-03-14,6.85,6.85,6.72,6.72,3500,0
2005-03-15,6.72,6.85,6.7,6.85,14497,0
2005-03-16,6.82,6.85,6.7,6.77,26900,0
2005-03-17,6.75,6.8,6.75,6.8,7540,0
2005-03-18,6.79,6.98,6.79,6.95,189715,0
2005-03-21,6.98,7.08,6.98,7,62800,0
2005-03-22,7.02,7.6,7,7.5,275539,0
2005-03-23,7.5,7.5,7.31,7.38,63400,0
2005-03-24,7.4,7.55,7.38,7.55,48910,0
2005-03-28,7.55,7.74,7.48,7.55,66310,0
2005-03-29,7.52,7.75,7.52,7.7,28100,0
2005-03-30,7.7,7.7,7.65,7.7,40780,0
2005-03-31,7.7,7.9,7.7,7.89,39450,0
2005-04-01,7.89,8.09,7.85,7.89,67835,0
2005-04-04,7.82,7.89,7.71,7.89,18275,0
2005-04-05,7.89,8.14,7.89,8.14,33115,0
2005-04-06,8.1,8.65,8.1,8.65,232140,0
2005-04-07,8.55,8.7,8.5,8.6,58400,0
2005-04-08,8.69,8.7,8.1,8.65,20000,0
2005-04-11,8.55,8.6,8.55,8.55,27500,0
2005-04-12,8.6,8.6,8.15,8.3,48200,0
2005-04-13,8.3,8.4,8.2,8.3,32025,0
2005-04-14,8.29,8.35,8.29,8.35,5910,0
2005-04-15,8.25,8.25,7.4,7.75,77700,0
2005-04-18,7.6,7.6,7.6,7.6,6000,0
2005-04-19,7.55,7.7,7.45,7.65,90364,0
2005-04-20,7.6,7.7,7.6,7.7,27500,0
2005-04-21,7.65,7.7,7.55,7.6,26600,0
2005-04-22,7.6,7.75,7.55,7.72,6000,0
2005-04-25,7.8,7.85,7.6,7.85,5200,0
2005-04-26,7.9,8.25,7.9,8.1,23250,0
2005-04-28,7.9,8,7.9,7.9,4250,0
2005-04-29,7.9,8,7.9,8,4100,0
2005-05-02,8,8.25,8,8.25,24180,0
2005-05-03,8.25,8.4,8.15,8.2,15750,0
2005-05-04,8.23,8.23,8.15,8.22,6800,0
2005-05-05,8.3,8.3,8.15,8.15,2610,0
2005-05-06,8.15,8.3,8.15,8.3,1865,0
2005-05-09,8.27,8.27,7.95,8,9100,0
2005-05-10,8.15,8.2,8.1,8.17,35500,0
2005-05-11,8.15,8.15,8.05,8.1,4000,0
2005-05-12,7.95,8,7.95,8,3865,0
2005-05-13,8,8.2,8,8.05,70809,0
2005-05-16,8.1,8.1,7.95,8,24100,0
2005-05-17,7.85,8,7.85,8,11745,0
2005-05-18,8,8,7.85,7.95,9720,0
2005-05-19,7.95,8,7.95,8,5350,0
2005-05-20,8,8,7.89,7.89,11000,0
2005-05-23,7.9,7.9,7.75,7.8,2630,0
2005-05-24,7.75,7.8,7.75,7.8,1293,0
2005-05-25,7.8,7.8,7.75,7.76,8100,0
2005-05-26,7.75,7.75,7.45,7.45,20100,0
2005-05-27,7.55,7.6,7.43,7.5,59620,0
2005-05-31,7.45,7.5,7.3,7.5,22950,0
2005-06-01,7.5,7.6,7.5,7.6,4997,0
2005-06-02,7.55,7.55,7.55,7.55,1000,0
2005-06-03,7.65,7.65,7.65,7.65,410,0
2005-06-06,7.43,7.5,7.35,7.4,8700,0
2005-06-07,7.4,7.4,7.35,7.35,3090,0
2005-06-08,7.35,7.65,7.35,7.54,8030,0
2005-06-09,7.55,7.61,7.55,7.61,3020,0
2005-06-10,7.65,7.65,7.65,7.65,3500,0
2005-06-13,7.65,7.65,7.65,7.65,1230,0
2005-06-14,7.65,7.7,7.65,7.7,9207,0
2005-06-15,7.7,7.73,7.65,7.7,5430,0
2005-06-16,7.7,8.15,7.7,8.1,97450,0
2005-06-17,8.15,8.15,8.05,8.05,21500,0
2005-06-20,8,8.02,8,8,3300,0
2005-06-21,8.02,8.02,7.92,7.95,6100,0
2005-06-22,7.87,7.93,7.75,7.75,10910,0
2005-06-23,7.6,7.7,7.55,7.7,5000,0
2005-06-24,7.65,7.75,7.65,7.75,5570,0
2005-06-27,7.8,7.85,7.8,7.8,2395,0
2005-06-28,7.9,7.9,7.8,7.8,5180,0
2005-06-29,7.8,8.05,7.8,8.05,44970,0
2005-06-30,8.19,9.1,8.15,8.99,409799,0
2005-07-01,9.05,9.05,8.7,8.9,14577,0
2005-07-05,9.05,9.15,8.95,9.1,8472,0
2005-07-06,9.15,9.46,9.1,9.3,78150,0
2005-07-07,9.2,9.39,9.1,9.39,11500,0
2005-07-08,9.29,9.29,8.95,9.1,16280,0
2005-07-11,9,9,9,9,700,0
2005-07-12,8.95,8.95,8.75,8.8,11230,0
2005-07-13,8.7,8.83,8.7,8.83,1250,0
2005-07-14,8.7,8.7,8.7,8.7,900,0
2005-07-15,8.83,8.99,8.83,8.99,4450,0
2005-07-18,8.95,8.95,8.85,8.85,6600,0
2005-07-19,8.86,8.86,8.65,8.65,9150,0
2005-07-20,8.56,8.75,8.56,8.75,1380,0
2005-07-21,8.75,8.82,8.56,8.82,11225,0
2005-07-22,8.85,8.91,8.8,8.9,13750,0
2005-07-25,8.9,9.25,8.9,8.95,100380,0
2005-07-26,9,9.05,8.96,8.96,8155,0
2005-07-27,8.95,8.95,8.95,8.95,800,0
2005-07-28,8.9,8.95,8.85,8.95,20700,0
2005-07-29,8.9,8.92,8.75,8.92,24000,0
2005-08-01,8.92,8.92,8.6,8.75,8250,0
2005-08-02,8.75,8.75,8.45,8.55,26500,0
2005-08-03,8.48,8.55,8.4,8.5,11100,0
2005-08-04,8.45,8.5,8.45,8.5,2700,0
2005-08-05,8.45,8.45,8.4,8.4,1680,0
2005-08-08,8.3,8.45,8.3,8.3,14100,0
2005-08-09,8.3,8.3,8.23,8.23,2300,0
2005-08-10,8.3,8.3,8.14,8.14,5000,0
2005-08-11,8.09,8.2,8.09,8.2,22300,0
2005-08-12,8.2,8.2,7.65,7.85,54155,0
2005-08-15,7.85,8.3,7.5,8.1,118815,0
2005-08-16,8.07,8.1,8,8,39650,0
2005-08-17,8,8.1,7.98,8,76130,0
2005-08-18,8,8.1,8,8,59000,0
2005-08-19,8,8,7.89,7.89,3400,0
2005-08-22,7.89,8.2,7.89,8.2,1700,0
2005-08-23,8.2,8.5,8.2,8.5,29000,0
2005-08-24,8.45,8.5,8.3,8.45,21637,0
2005-08-25,8.53,8.6,8.45,8.5,4900,0
2005-08-26,8.5,8.73,8.5,8.65,67400,0
2005-08-29,8.65,8.68,8.63,8.68,5625,0
2005-08-30,8.65,8.65,8.6,8.61,13725,0
2005-08-31,8.62,8.78,8.62,8.78,26300,0
2005-09-01,8.78,8.78,8.55,8.65,8975,0
2005-09-02,8.7,8.7,8.7,8.7,1500,0
2005-09-06,8.73,8.75,8.6,8.6,6880,0
2005-09-07,8.55,8.7,8.5,8.7,34000,0
2005-09-08,8.7,9.26,8.7,9.25,36025,0
2005-09-09,9.25,9.4,9.15,9.37,358700,0
2005-09-12,9.3,9.4,9,9.05,30330,0
2005-09-13,9.2,9.2,9.05,9.05,13420,0
2005-09-14,9.2,9.2,9.15,9.2,22900,0
2005-09-15,9.2,9.2,8.85,8.85,31255,0
2005-09-16,9,9.1,9,9.1,20290,0
2005-09-19,9.1,9.2,9.1,9.2,13400,0
2005-09-20,9.2,9.2,9.15,9.15,4700,0
2005-09-21,9.2,9.2,9.15,9.2,5265,0
2005-09-22,9.1,9.15,9.1,9.15,6400,0
2005-09-23,9.15,9.25,9.15,9.25,33845,0
2005-09-26,9.4,9.66,9.4,9.6,33750,0
2005-09-27,9.5,9.5,9.35,9.5,35700,0
2005-09-28,9.55,9.55,9.45,9.55,19935,0
2005-09-29,9.55,9.74,9.55,9.74,31300,0
2005-09-30,9.75,9.8,9.7,9.7,19070,0
2005-10-03,9.7,10.38,9.7,10.38,89222,0
2005-10-04,10.3,10.3,10.2,10.2,29300,0
2005-10-05,10.15,10.27,10.08,10.08,32590,0
2005-10-06,10.08,10.1,9.9,9.9,13546,0
2005-10-07,9.9,10.1,9.7,9.8,19190,0
2005-10-10,9.7,9.7,9.4,9.55,15000,0
2005-10-11,9.55,9.6,9.5,9.5,50964,0
2005-10-12,9.5,9.58,9.35,9.35,219100,0
2005-10-13,9.35,9.44,9.35,9.44,11630,0
2005-10-14,9.44,9.45,9.44,9.45,1390,0
2005-10-17,9.5,9.5,9.48,9.5,28132,0
2005-10-18,9.5,9.5,8.99,9.05,26371,0
2005-10-19,9.03,9.12,9.03,9.03,10638,0
2005-10-20,9.12,9.13,9.12,9.13,10420,0
2005-10-21,9.13,9.19,9,9.18,7400,0
2005-10-25,9.16,9.18,9.1,9.1,11850,0
2005-10-26,9.12,9.15,9.1,9.1,14650,0
2005-10-27,9.11,9.11,8.45,8.9,106998,0
2005-10-28,8.9,8.9,8.6,8.79,34820,0
2005-10-31,8.75,8.82,8.75,8.82,61700,0
2005-11-01,8.85,8.9,8.8,8.85,10260,0
2005-11-02,8.8,8.85,8.8,8.81,8700,0
2005-11-03,8.8,8.82,8.78,8.82,11125,0
2005-11-04,8.8,8.8,8.75,8.75,13992,0
2005-11-07,8.75,8.77,8.75,8.75,4300,0
2005-11-08,8.75,8.95,8.75,8.95,51350,0
2005-11-09,9,9.15,9,9.14,16054,0
2005-11-10,9.1,9.12,9.1,9.12,600,0
2005-11-11,9.15,9.44,9.09,9.34,27480,0
2005-11-14,9.42,9.71,9.4,9.6,47613,0
2005-11-15,9.5,9.5,9.24,9.35,27200,0
2005-11-16,9.3,9.3,9,9.1,47575,0
2005-11-17,9,9.25,9,9.23,44225,0
2005-11-18,9.25,9.5,9.21,9.5,46100,0
2005-11-21,9.72,10,9.3,9.6,218854,0
2005-11-22,9.84,9.84,9.41,9.46,63675,0
2005-11-23,9.4,9.5,9.3,9.4,86550,0
2005-11-25,9.29,9.32,9.2,9.31,1800,0
2005-11-28,9.21,12.4,9.21,9.86,311310,0
2005-11-29,9.86,10.45,9.73,10.37,333755,0
2005-11-30,10.37,11.04,10.35,10.75,307424,0
2005-12-01,10.7,11.45,10.7,11.34,361543,0
2005-12-02,12.03,12.03,11.29,11.76,145951,0
2005-12-05,11.79,12.71,11.6,12.65,174469,0
2005-12-06,12.98,13.5,11.7,13.5,348811,0
2005-12-07,13.45,13.45,12.41,12.98,255131,0
2005-12-08,13.49,13.49,12.88,13.4,60584,0
2005-12-09,13.4,13.75,13.29,13.66,55590,0
2005-12-12,13.8,13.8,13.3,13.41,34168,0
2005-12-13,13.4,13.55,11.96,13.17,534514,0
2005-12-14,13.01,13.39,12.23,13.14,122015,0
2005-12-15,13.28,13.28,12.6,12.88,20526,0
2005-12-16,13,13,12.34,12.42,35950,0
2005-12-19,12.29,12.45,11.9,12.19,68743,0
2005-12-20,12,12.01,11.84,11.97,24016,0
2005-12-21,12,12.5,12,12.35,84350,0
2005-12-22,12.9,12.9,11.91,12.31,73899,0
2005-12-23,12,12.17,11.91,12.15,20861,0
2005-12-27,12.2,12.44,12,12.33,54400,0
2005-12-28,12.4,12.54,12.11,12.45,60472,0
2005-12-29,12.5,12.56,12.3,12.3,45300,0
2005-12-30,12.52,12.85,12.41,12.8,119839,0
2006-01-03,13,13,11.8,12.1,174897,0
2006-01-04,11.99,12.03,11.48,11.79,138204,0
2006-01-05,11.81,12.23,11.73,12.1,236814,0
2006-01-06,12.09,12.79,12.05,12.56,135005,0
2006-01-09,12.7,13.28,12.7,13.2,103745,0
2006-01-10,13.32,13.65,13.2,13.41,89993,0
2006-01-11,13.31,15.23,13.21,14.83,308895,0
2006-01-12,14.69,16.15,14.05,14.74,184209,0
2006-01-13,15.11,15.57,14.75,15.41,350666,0
2006-01-17,15.89,16,14.95,15.83,148056,0
2006-01-18,15.91,16,15.3,15.99,149909,0
2006-01-19,16,17.1,15.94,16.34,150769,0
2006-01-20,16.15,16.48,15.7,16.07,121612,0
2006-01-23,16.29,16.29,15.16,16,58554,0
2006-01-24,15.99,17.36,15.58,16.97,336365,0
2006-01-25,16.95,17.22,16.45,16.7,72635,0
2006-01-26,16.75,17,16.47,16.63,61153,0
2006-01-27,16.72,16.89,16.01,16.75,254078,0
2006-01-30,16.68,16.75,16.1,16.5,103158,0
2006-01-31,17.01,17.7,16.58,17.3,759464,0
2006-02-01,16.57,17.89,16.57,17.16,558132,0
2006-02-02,17.08,17.5,16.73,17.41,112182,0
2006-02-03,17.5,18.35,17,17.56,174945,0
2006-02-06,17.52,17.96,17.45,17.54,91444,0
2006-02-07,17.5,17.5,16.75,17.02,151495,0
2006-02-08,16.93,17.88,16.75,17.32,323218,0
2006-02-09,17.05,17.05,15.81,16.72,303923,0
2006-02-10,16.99,16.99,16.25,16.55,83900,0
2006-02-13,16.7,16.79,16.21,16.51,53350,0
2006-02-14,16.68,16.68,16,16.4,63615,0
2006-02-15,16.39,16.6,16.25,16.6,44514,0
2006-02-16,16.61,16.68,16.21,16.43,90733,0
2006-02-17,16.41,16.68,15.35,16.09,150798,0
2006-02-21,16.18,16.36,16,16.2,57768,0
2006-02-22,16.25,16.46,15.71,16.1,157568,0
2006-02-23,16.4,16.9,15.99,16.7,195590,0
2006-02-24,16.75,16.8,16.54,16.55,371550,0
2006-02-27,17,17.65,16.92,17.37,385807,0
2006-02-28,17.29,17.8,17.16,17.53,276104,0
2006-03-01,17.39,17.5,16.66,16.7,179081,0
2006-03-02,16.78,17.25,16.29,16.55,113805,0
2006-03-03,16.47,17,16.34,16.89,68780,0
2006-03-06,16.6,17,16.5,16.69,93028,0
2006-03-07,16.59,16.9,16.2,16.39,80843,0
2006-03-08,16.75,16.75,15.5,16.13,78170,0
2006-03-09,16.07,16.24,15.68,16.02,109914,0
2006-03-10,15.95,16.07,15.39,15.72,248852,0
2006-03-13,15.75,16.84,14.94,15.51,124050,0
2006-03-14,15.12,16.02,15.07,15.8,67793,0
2006-03-15,15.98,16.07,15.6,16.05,82189,0
2006-03-16,15.9,16.05,15.53,15.9,52329,0
2006-03-17,16.05,16.58,15.58,16.33,233176,0
2006-03-20,16.5,16.8,16.05,16.8,81436,0
2006-03-21,16.71,16.9,16.13,16.7,59845,0
2006-03-22,16.73,17.2,16.44,17.02,82321,0
2006-03-23,17.22,17.4,16.97,17.24,101540,0
2006-03-24,17.19,17.4,16.91,17.09,35899,0
2006-03-27,17.4,17.4,17.09,17.33,41895,0
2006-03-28,17.27,17.42,16.72,17.27,88113,0
2006-03-29,17.29,17.44,17.09,17.09,63300,0
2006-03-30,17.09,17.25,16.87,17.16,63870,0
2006-03-31,17.34,17.34,16.88,17.16,105861,0
2006-04-03,17.15,17.24,16.68,16.91,160203,0
2006-04-04,17,17.45,16.87,17.25,95428,0
2006-04-05,17.3,17.4,17,17.35,43963,0
2006-04-06,17.44,17.45,16.29,16.79,215896,0
2006-04-07,17.11,17.11,16.75,16.89,64420,0
2006-04-10,16.9,17.4,16.81,17.3,107091,0
2006-04-11,17.5,17.74,16.85,17.25,402974,0
2006-04-12,17.2,17.64,16.87,17.48,195714,0
2006-04-13,17.42,17.5,16.1,17.49,87970,0
2006-04-17,17.5,17.59,16.25,17.17,104841,0
2006-04-18,17.28,17.45,16.7,16.9,97203,0
2006-04-19,16.95,16.95,16.65,16.9,46778,0
2006-04-20,16.92,17.7,16.73,17.13,70822,0
2006-04-21,17.1,17.3,16.98,17,92575,0
2006-04-24,17.05,17.05,16.77,16.88,23910,0
2006-04-25,17,17.05,16.7,16.85,66891,0
2006-04-26,17,17.3,16.7,16.96,72914,0
2006-04-27,17,17.04,16.25,17.04,77723,0
2006-04-28,16.97,17.4,16.9,17.38,67585,0
2006-05-01,17.36,17.36,16.5,17,53309,0
2006-05-02,16.96,16.96,16.03,16.2,158690,0
2006-05-03,16.15,16.68,14.9,15.11,430380,0
2006-05-04,15.06,15.5,13.65,14.8,566186,0
2006-05-05,15,15.41,14.5,14.99,134514,0
2006-05-08,14.82,15,14.47,14.55,20801,0
2006-05-09,14.62,15,14.53,14.9,364977,0
2006-05-10,14.75,15.04,14.63,14.76,106226,0
2006-05-11,15,15,13.95,14.12,108309,0
2006-05-12,14.06,14.56,13.9,14.06,154788,0
2006-05-15,14.05,14.44,13.16,13.38,379514,0
2006-05-16,13.75,14.46,13.75,13.96,220052,0
2006-05-17,13.86,14.1,13.48,13.6,255690,0
2006-05-18,13.55,13.75,13.23,13.53,261124,0
2006-05-19,13.41,14.32,13.41,14.1,84401,0
2006-05-22,14.23,14.23,13.68,13.79,84300,0
2006-05-23,13.81,14,13.44,13.8,83045,0
2006-05-24,14.2,14.2,13.54,13.85,39621,0
2006-05-25,13.99,15,13.99,14.8,82502,0
2006-05-26,14.77,15.75,14.02,15.04,132263,0
2006-05-30,14.97,15.05,14.2,14.66,56664,0
2006-05-31,14.9,15.04,14.08,15.04,77783,0
2006-06-01,15,15,14.04,14.44,133062,0
2006-06-02,14.8,15,14.46,14.65,204691,0
2006-06-05,14.72,14.72,14.13,14.2,143774,0
2006-06-06,14.31,14.35,13.74,13.89,53165,0
2006-06-07,14.16,14.18,13.5,13.8,146996,0
2006-06-08,13.5,13.8,12.83,13.59,156818,0
2006-06-09,13.65,13.96,13.41,13.71,21435,0
2006-06-12,13.73,13.84,13.08,13.3,51723,0
2006-06-13,13.35,13.5,12.53,13,304146,0
2006-06-14,13,13,12.38,12.54,197311,0
2006-06-15,12.7,12.7,12.27,12.27,146103,0
2006-06-16,12.3,12.59,12.18,12.55,165665,0
2006-06-19,12.52,12.64,12.25,12.48,25454,0
2006-06-20,12.45,12.65,12.35,12.55,94136,0
2006-06-21,12.63,13,12.34,12.59,212697,0
2006-06-22,12.6,12.7,12.35,12.53,85145,0
2006-06-23,12.75,12.85,12.32,12.8,378102,0
2006-06-26,12.5,13.25,12.5,13,88696,0
2006-06-27,13.25,13.26,12.87,13.24,64666,0
2006-06-28,13.27,13.4,12.8,13.22,59056,0
2006-06-29,13.36,13.78,13.15,13.7,181031,0
2006-06-30,13.78,14.34,12.7,14.34,208353,0
2006-07-03,14.35,14.54,14.1,14.4,49464,0
2006-07-05,14.24,14.45,14,14.34,105934,0
2006-07-06,14.31,14.45,13.85,14.34,68857,0
2006-07-07,14.36,14.5,14.06,14.39,42116,0
2006-07-10,14.42,14.42,13.9,14.22,89843,0
2006-07-11,14.44,14.44,13.81,13.94,99737,0
2006-07-12,14.04,14.35,13.28,13.66,192573,0
2006-07-13,13.65,13.65,12.99,13.18,74022,0
2006-07-14,13.21,13.27,12.72,12.97,52320,0
2006-07-17,12.71,12.92,10.97,11.24,280662,0
2006-07-18,11.19,11.23,9.4,9.58,643517,0
2006-07-19,9.68,10.34,9.55,10.22,535807,0
2006-07-20,10.32,11.17,10.32,10.82,180701,0
2006-07-21,10.77,11,10.49,10.53,101337,0
2006-07-24,10.88,11.22,10.52,10.85,92095,0
2006-07-25,10.83,11.22,10.68,10.88,33065,0
2006-07-26,10.84,11.13,10.5,10.97,90171,0
2006-07-27,10.99,11.72,10.48,11.68,123880,0
2006-07-28,11.75,12.1,10.92,12.01,101865,0
2006-07-31,12.1,12.21,11.65,11.76,49014,0
2006-08-01,11.93,11.98,11.51,11.84,36192,0
2006-08-02,11.67,11.99,11.42,11.93,60599,0
2006-08-03,11.85,11.95,11.2,11.87,90885,0
2006-08-04,11.95,12,11.2,11.53,56104,0
2006-08-07,11.99,11.99,10.31,10.52,175549,0
2006-08-08,10.74,10.84,10.39,10.58,116190,0
2006-08-09,10.59,11.39,10.24,10.9,43219,0
2006-08-10,10.86,10.87,10.29,10.35,76408,0
2006-08-11,10.31,10.53,9.68,9.86,253784,0
2006-08-14,10.2,10.2,9.42,9.49,102790,0
2006-08-15,9.75,9.91,9.31,9.83,192265,0
2006-08-16,10.08,10.22,9.67,9.97,49072,0
2006-08-17,10.42,10.42,9.84,10.18,61002,0
2006-08-18,10.24,10.31,9.94,10.25,57888,0
2006-08-21,10.19,10.2,9.67,10.06,43515,0
2006-08-22,10,10.17,9.72,10.02,28015,0
2006-08-23,10.1,10.25,10.04,10.12,28075,0
2006-08-24,9.71,10.25,9.71,10.19,47604,0
2006-08-25,10.2,10.33,10.05,10.29,43682,0
2006-08-28,10.3,10.51,10.11,10.45,63165,0
2006-08-29,10.53,11.07,10.2,11.03,149911,0
2006-08-30,10.98,11.99,10.98,11.2,57007,0
2006-08-31,11.15,11.34,11.01,11.27,49785,0
2006-09-01,11.2,11.44,11,11.39,42014,0
2006-09-05,11.33,11.74,11,11.12,246312,0
2006-09-06,11.15,11.44,11,11.35,23204,0
2006-09-07,11.54,11.54,11.25,11.44,17620,0
2006-09-08,11.39,11.52,11.32,11.41,15276,0
2006-09-11,11.33,11.76,11.33,11.65,52072,0
2006-09-12,11.75,11.86,11.36,11.85,48343,0
2006-09-13,11.76,12.05,11.75,12.03,34120,0
2006-09-14,12,12.05,11.6,11.86,45241,0
2006-09-15,11.9,11.98,11.58,11.97,28930,0
2006-09-18,11.75,11.75,10.57,11.41,121352,0
2006-09-19,11.45,11.63,10.93,11.63,171464,0
2006-09-20,11.63,11.89,11.23,11.5,66309,0
2006-09-21,11.44,11.83,11.37,11.83,41766,0
2006-09-22,11.91,12,11.55,11.73,46727,0
2006-09-25,11.85,11.88,11.66,11.88,9058,0
2006-09-26,11.8,11.94,11.7,11.85,29564,0
2006-09-27,11.75,11.98,11.66,11.91,315588,0
2006-09-28,11.86,12.46,11.86,12.3,186148,0
2006-09-29,12.25,12.4,11.95,12.16,132842,0
2006-10-02,12.1,12.28,11.35,11.75,118366,0
2006-10-03,11.84,11.99,11.47,11.65,171330,0
2006-10-04,11.71,11.9,11.37,11.61,38944,0
2006-10-05,11.57,11.66,11.13,11.29,85239,0
2006-10-06,11.25,11.43,11.08,11.31,75965,0
2006-10-09,11.32,11.35,11.02,11.2,27775,0
2006-10-10,11.15,11.17,10.97,11.12,73857,0
2006-10-11,11.02,11.5,10.96,11.15,52874,0
2006-10-12,11.16,11.39,10.94,11.34,73732,0
2006-10-13,11.28,11.5,11.28,11.35,75418,0
2006-10-16,11.47,11.47,10.84,11.04,103497,0
2006-10-17,11.12,11.2,10.86,10.97,42049,0
2006-10-18,10.96,10.97,10.77,10.9,40016,0
2006-10-19,10.91,11.25,10.87,10.96,73030,0
2006-10-20,11.17,11.17,10.71,10.96,17494,0
2006-10-23,11.25,11.25,10.82,10.86,65953,0
2006-10-24,10.82,10.92,10.7,10.88,41932,0
2006-10-25,10.88,11.04,10.69,10.73,82586,0
2006-10-26,10.95,11.03,10.76,10.99,47764,0
2006-10-27,10.91,11.25,10.8,11.23,148586,0
2006-10-30,11.24,11.33,10.83,10.94,42710,0
2006-10-31,11.23,11.24,10.84,10.92,13657,0
2006-11-01,10.92,11.17,10.75,11.14,223643,0
2006-11-02,11.21,11.43,10.9,11.06,153172,0
2006-11-03,11.04,11.28,11.04,11.27,66041,0
2006-11-06,11.4,11.4,11.12,11.18,44969,0
2006-11-07,11.22,11.3,11,11.07,73986,0
2006-11-08,11.25,11.25,10.98,11.18,68664,0
2006-11-09,11.19,11.19,10.94,10.97,60167,0
2006-11-10,10.98,11.1,10.97,10.99,188529,0
2006-11-13,11,11,10.75,10.8,55234,0
2006-11-14,10.77,11.02,10.57,10.87,74097,0
2006-11-15,10.82,10.91,10.64,10.84,122814,0
2006-11-16,10.86,11.04,10.8,11.03,60675,0
2006-11-17,11.03,12.37,11.03,12.37,369686,0
2006-11-20,12.35,13.24,12.09,13.24,182293,0
2006-11-21,13.24,13.4,12.94,13.19,272654,0
2006-11-22,13.12,13.45,12.87,13.35,169069,0
2006-11-24,13.25,13.48,13,13.45,157699,0
2006-11-27,14.93,15.12,11.73,12.16,1193736,0
2006-11-28,11.89,12.2,11.52,12.06,593457,0
2006-11-29,12.13,12.48,11.93,12.08,164238,0
2006-11-30,12.14,12.3,11.89,12.27,108662,0
2006-12-01,12.46,12.46,11.83,12.07,112970,0
2006-12-04,12.08,12.08,11.68,12.04,190758,0
2006-12-05,12.01,12.85,12.01,12.37,341194,0
2006-12-06,12.39,12.44,12,12.08,170881,0
2006-12-07,12.05,12.38,11.71,11.93,88629,0
2006-12-08,11.99,12.02,11.67,12.02,120648,0
2006-12-11,12.06,12.08,11.9,11.99,191873,0
2006-12-12,12.04,12.06,11.63,11.74,120677,0
2006-12-13,11.8,11.97,11.57,11.62,66516,0
2006-12-14,11.78,11.94,11.6,11.94,88615,0
2006-12-15,11.97,11.97,11.55,11.6,105218,0
2006-12-18,11.6,11.75,11.4,11.5,237043,0
2006-12-19,11.44,11.57,10.87,11.06,230919,0
2006-12-20,11.08,11.27,10.75,10.84,170551,0
2006-12-21,10.82,10.89,10.15,10.48,338279,0
2006-12-22,10.48,10.6,10.39,10.59,158076,0
2006-12-26,10.56,10.94,10.49,10.85,76024,0
2006-12-27,10.85,11.47,10.71,11.31,151708,0
2006-12-28,11.35,11.48,10.96,11.11,111772,0
2006-12-29,11.06,11.25,10.8,10.94,116238,0
2007-01-03,11.05,11.47,10.86,10.99,163118,0
2007-01-04,11,11,10.6,10.63,47880,0
2007-01-05,10.57,10.6,10.44,10.55,175323,0
2007-01-08,9.99,10.22,9.45,10.02,564041,0
2007-01-09,10.06,10.27,9.7,9.87,236529,0
2007-01-10,9.79,9.87,9.6,9.73,113068,0
2007-01-11,9.83,9.89,9.61,9.81,78846,0
2007-01-12,9.77,10.14,9.65,9.7,59581,0
2007-01-16,10.01,10.34,9.91,10.26,248471,0
2007-01-17,10.21,10.35,10.08,10.28,126773,0
2007-01-18,10.34,10.58,10.31,10.54,87362,0
2007-01-19,10.59,11.07,10.55,10.99,177588,0
2007-01-22,11,11.13,10.82,10.96,106534,0
2007-01-23,10.95,11.16,10.8,10.89,148494,0
2007-01-24,10.99,11.1,10.83,10.96,89854,0
2007-01-25,11.06,11.88,10.83,10.99,353698,0
2007-01-26,11.11,11.31,10.83,11.24,205597,0
2007-01-29,11,11,8.61,8.82,2234776,0
2007-01-30,8.82,9.16,8.68,9.16,377235,0
2007-01-31,9.11,9.25,8.97,8.99,171979,0
2007-02-01,8.99,9.14,8.72,9.02,212244,0
2007-02-02,9.01,9.01,8.85,8.9,72113,0
2007-02-05,8.97,9.05,8.87,9.01,152081,0
2007-02-06,9.01,9.12,8.95,9.05,105323,0
2007-02-07,9.13,9.13,8.98,9.05,133678,0
2007-02-08,9.05,9.12,8.9,8.98,87494,0
2007-02-09,9.02,9.02,8.6,8.69,68304,0
2007-02-12,8.55,8.66,7.25,8.18,1142657,0
2007-02-13,8.24,8.25,8.08,8.18,180689,0
2007-02-14,8.17,8.52,8.14,8.48,175792,0
2007-02-15,8.43,9.04,8.24,8.98,384457,0
2007-02-16,8.95,9.22,8.53,8.62,170755,0
2007-02-20,8.66,8.85,8.58,8.77,141541,0
2007-02-21,8.75,8.95,8.5,8.65,88363,0
2007-02-22,8.73,8.85,8.65,8.67,149319,0
2007-02-23,8.69,9.04,8.69,9.01,121940,0
2007-02-26,9.12,9.19,8.98,9.01,142583,0
2007-02-27,8.7,8.92,8.08,8.76,175864,0
2007-02-28,8.76,9.24,8.76,8.97,133948,0
2007-03-01,8.95,9,8.65,8.91,77863,0
2007-03-02,8.84,9.1,8.59,8.65,77189,0
2007-03-05,8.52,8.93,8,8.25,187782,0
2007-03-06,8.28,8.66,8.05,8.19,206258,0
2007-03-07,8.19,8.3,7.95,8.22,301348,0
2007-03-08,8.26,8.35,7.92,8.1,115465,0
2007-03-09,8.11,8.15,7.83,7.86,91366,0
2007-03-12,7.88,8.38,7.88,7.91,258787,0
2007-03-13,7.82,7.94,7.67,7.67,120753,0
2007-03-14,7.7,7.74,7.13,7.44,302235,0
2007-03-15,7.48,8.12,7.41,7.6,196408,0
2007-03-16,7.55,7.87,7.54,7.64,125689,0
2007-03-19,7.84,7.84,7.51,7.69,62391,0
2007-03-20,7.65,7.85,7.58,7.83,505342,0
2007-03-21,7.81,7.96,7.81,7.95,218603,0
2007-03-22,7.9,8.1,7.85,7.93,58175,0
2007-03-23,8.05,8.72,8.01,8.72,190076,0
2007-03-26,8.85,8.94,8.72,8.78,237018,0
2007-03-27,8.78,8.95,8.62,8.67,54687,0
2007-03-28,8.94,9.47,8.93,9.13,347918,0
2007-03-29,9.3,9.3,8.54,8.6,83268,0
2007-03-30,8.61,9.2,8.61,8.9,64892,0
2007-04-02,9,9.15,8.78,9.12,93945,0
2007-04-03,9.15,9.15,8.8,9.01,99826,0
2007-04-04,8.98,9.15,8.98,9.08,30807,0
2007-04-05,9.15,9.25,9.1,9.16,32345,0
2007-04-09,9.16,9.23,8.81,8.84,49667,0
2007-04-10,8.8,9.1,8.8,9.09,70952,0
2007-04-11,8.98,9.18,8.93,9,53274,0
2007-04-12,9,9.04,8.9,8.98,198726,0
2007-04-13,8.98,8.98,8.85,8.9,57726,0
2007-04-16,9.06,9.06,8.88,8.92,55635,0
2007-04-17,9,9.05,8.86,9,431999,0
2007-04-18,8.98,9.15,8.98,9.04,43016,0
2007-04-19,9.04,9.07,8.81,8.86,85567,0
2007-04-20,8.89,8.93,8.86,8.91,35955,0
2007-04-23,8.76,8.85,8.67,8.7,54565,0
2007-04-24,8.72,8.78,8.64,8.69,73183,0
2007-04-25,8.75,8.91,8.58,8.79,66112,0
2007-04-26,8.76,9.25,8.68,9.11,100076,0
2007-04-27,9.11,9.21,8.57,8.59,99275,0
2007-04-30,8.59,8.75,8.55,8.65,91790,0
2007-05-01,8.99,8.99,8.65,8.83,68872,0
2007-05-02,8.9,9.01,8.78,8.96,31287,0
2007-05-03,8.95,9.09,8.91,9.04,59765,0
2007-05-04,9,9,8.76,8.8,29335,0
2007-05-07,8.9,9.04,8.89,8.9,21535,0
2007-05-08,8.91,8.91,8.74,8.81,35860,0
2007-05-09,8.9,9,8.72,8.73,26596,0
2007-05-10,8.88,8.88,8.7,8.72,13687,0
2007-05-11,8.76,8.76,8.5,8.66,31586,0
2007-05-14,8.62,8.62,8.37,8.42,110890,0
2007-05-15,8.52,8.52,8.27,8.34,41750,0
2007-05-16,8.32,8.39,8.23,8.34,37761,0
2007-05-17,8.3,8.35,8.25,8.35,24376,0
2007-05-18,8.32,8.32,7.8,7.84,203331,0
2007-05-21,7.84,8.09,7.84,7.98,125010,0
2007-05-22,8.03,8.03,7.99,7.99,142171,0
2007-05-23,8.01,8.01,7.7,7.85,163981,0
2007-05-24,7.76,8.1,7.55,7.73,112169,0
2007-05-25,7.75,8.16,7.75,8.05,223075,0
2007-05-29,8.05,8.1,7.91,7.99,62758,0
2007-05-30,8,8.11,7.78,8.04,87142,0
2007-05-31,7.94,7.98,7.8,7.8,39008,0
2007-06-01,7.87,8.1,7.74,7.77,158383,0
2007-06-04,8.28,8.39,8.01,8.16,215657,0
2007-06-05,8.25,8.5,8.13,8.3,95084,0
2007-06-06,8.39,8.39,8.14,8.17,62025,0
2007-06-07,8.25,8.25,7.94,8,50198,0
2007-06-08,8.08,8.2,7.9,8.03,44124,0
2007-06-11,8.1,8.1,7.96,8.03,35929,0
2007-06-12,8.1,8.3,7.98,8.06,64663,0
2007-06-13,8.11,8.11,8.04,8.06,55793,0
2007-06-14,8.03,8.29,8.02,8.17,45886,0
2007-06-15,8.13,8.23,8.11,8.13,32892,0
2007-06-18,8.12,8.26,8,8.02,64826,0
2007-06-19,8.13,8.21,8.06,8.2,35166,0
2007-06-20,8.18,8.39,8.17,8.25,61765,0
2007-06-21,8.21,8.63,8.17,8.45,38490,0
2007-06-22,8.41,8.65,8.23,8.33,40158,0
2007-06-25,8.46,8.46,8.11,8.14,58680,0
2007-06-26,8.25,8.25,8.07,8.18,29008,0
2007-06-27,8.19,8.27,8.19,8.27,118062,0
2007-06-28,8.35,8.36,8.15,8.22,149314,0
2007-06-29,8.25,8.28,8.15,8.25,52206,0
2007-07-02,8.24,8.28,8.09,8.25,90178,0
2007-07-03,8.25,8.26,8.14,8.14,73776,0
2007-07-05,8.14,8.19,8.1,8.11,13464,0
2007-07-06,8.15,8.16,8.1,8.13,5615,0
2007-07-09,8.11,8.33,8.11,8.29,109690,0
2007-07-10,8.25,8.29,8.05,8.19,19908,0
2007-07-11,8.16,8.3,8.07,8.23,48045,0
2007-07-12,8.3,9.37,8.29,9.17,203540,0
2007-07-13,9.34,9.95,9.2,9.67,222066,0
2007-07-16,9.61,9.61,9.14,9.26,113172,0
2007-07-17,9.26,9.34,8.9,9.13,209810,0
2007-07-18,9.13,9.29,8.95,9.23,42178,0
2007-07-19,9.29,9.49,9.18,9.38,52377,0
2007-07-20,9.4,9.4,9.15,9.28,25547,0
2007-07-23,9.29,9.3,9.15,9.2,15271,0
2007-07-24,9.15,9.32,9.14,9.2,31834,0
2007-07-25,9.18,9.2,8.82,8.89,177753,0
2007-07-26,8.95,9.03,8.66,8.87,160216,0
2007-07-27,8.92,9.29,8.9,9.05,79310,0
2007-07-30,9.08,9.19,8.93,8.94,122092,0
2007-07-31,9,9.05,8.44,8.44,56622,0
2007-08-01,8.36,8.5,8.05,8.38,96152,0
2007-08-02,8.39,8.52,8.07,8.28,16152,0
2007-08-03,8.48,8.52,8,8.29,106698,0
2007-08-06,8.04,8.5,8.02,8.39,80770,0
2007-08-07,8.41,8.52,7.99,8.05,271829,0
2007-08-08,8.04,8.34,8.01,8.24,68009,0
2007-08-09,8.11,8.39,7.98,8.38,251490,0
2007-08-10,8.36,8.66,8.18,8.63,80286,0
2007-08-13,8.6,8.82,8.35,8.7,55317,0
2007-08-14,8.7,8.81,8.5,8.74,12986,0
2007-08-15,8.6,8.75,8.53,8.72,101792,0
2007-08-16,8.8,9.04,8.69,8.92,141130,0
2007-08-17,8.99,8.99,8.69,8.75,25775,0
2007-08-20,8.74,8.74,8.62,8.67,6609,0
2007-08-21,8.6,8.6,8.46,8.5,14920,0
2007-08-22,8.48,8.61,8.45,8.5,46567,0
2007-08-23,8.5,8.5,8.13,8.38,23878,0
2007-08-24,8.18,8.48,8.18,8.45,11276,0
2007-08-27,8.39,8.39,8.25,8.31,14458,0
2007-08-28,8.17,8.23,8.07,8.08,28097,0
2007-08-29,8.04,8.09,7.8,7.9,34719,0
2007-08-30,7.76,7.95,7.75,7.82,27169,0
2007-08-31,7.78,7.97,7.75,7.94,45856,0
2007-09-04,8.01,8.34,8,8.02,104437,0
2007-09-05,8.02,8.07,7.93,8.05,30727,0
2007-09-06,7.95,8.3,7.17,8.01,238460,0
2007-09-07,7.98,8.07,7.9,8,106559,0
2007-09-10,7.97,7.99,7.58,7.63,90988,0
2007-09-11,7.63,7.72,7.52,7.6,27587,0
2007-09-12,7.56,7.56,7.09,7.1,96650,0
2007-09-13,7.16,7.3,6.54,6.76,92187,0
2007-09-14,6.68,6.94,6.54,6.87,68339,0
2007-09-17,6.89,7.09,6.55,6.96,241262,0
2007-09-18,7,7.05,6.97,7.03,189987,0
2007-09-19,7.04,7.05,7.02,7.04,72918,0
2007-09-20,7.02,7.15,6.9,6.96,115487,0
2007-09-21,7.03,7.05,6.85,6.9,148553,0
2007-09-24,6.95,7.05,6.82,7.02,32288,0
2007-09-25,7,7.1,7,7.03,69283,0
2007-09-26,7.09,7.76,7,7.32,337785,0
2007-09-27,7.5,7.93,7.5,7.93,292949,0
2007-09-28,7.9,7.9,7.45,7.59,86510,0
2007-10-01,7.62,7.75,7.35,7.43,98964,0
2007-10-02,7.39,7.56,7.3,7.4,59532,0
2007-10-03,7.35,7.74,7.35,7.51,108416,0
2007-10-04,7.62,7.72,7.25,7.35,87786,0
2007-10-05,7.4,8.35,7.29,7.69,702264,0
2007-10-08,7.8,8,7.55,7.65,196448,0
2007-10-09,7.73,7.85,7.65,7.74,111238,0
2007-10-10,9.3,12.75,9.16,12.73,23996146,0
2007-10-11,14.46,14.99,10.62,11.32,27173234,0
2007-10-12,11.23,12.09,10.62,11.2,5488040,0
2007-10-15,11.68,11.74,10.39,10.53,2552700,0
2007-10-16,10.13,11.08,9.98,10.01,2390774,0
2007-10-17,10.5,10.6,9.8,9.95,1344516,0
2007-10-18,9.92,10.42,9.33,10.41,2180323,0
2007-10-19,10.32,10.39,9.45,9.55,1409624,0
2007-10-22,9.1,9.8,8.92,9.27,1134778,0
2007-10-23,9.6,9.71,8.92,9.03,893071,0
2007-10-24,8.88,10.54,8.55,9.5,3943728,0
2007-10-25,9.31,9.44,8.65,8.7,1149693,0
2007-10-26,9.03,9.04,8.43,8.6,911858,0
2007-10-29,8.64,9.38,8.55,8.76,1156350,0
2007-10-30,8.79,9.5,8.65,8.76,1760503,0
2007-10-31,9.45,9.5,8.87,9.03,1506695,0
2007-11-01,8.95,8.95,8.33,8.44,622203,0
2007-11-02,8.52,8.54,8.1,8.12,589738,0
2007-11-05,7.84,8.15,7.53,7.59,830800,0
2007-11-06,7.7,7.81,7.21,7.7,1599353,0
2007-11-07,7.54,7.84,7.13,7.21,1063978,0
2007-11-08,7.29,7.45,6.64,6.97,935875,0
2007-11-09,6.87,7.25,6.77,6.91,572047,0
2007-11-12,6.86,6.91,6.45,6.5,560226,0
2007-11-13,6.54,6.95,6.53,6.82,616551,0
2007-11-14,7.05,7.07,6.36,6.44,535425,0
2007-11-15,6.38,6.66,6.08,6.17,467433,0
2007-11-16,6.24,6.42,6.05,6.14,438377,0
2007-11-19,6.09,6.2,5.6,5.8,600269,0
2007-11-20,5.8,6.14,5.58,5.65,625073,0
2007-11-21,5.59,5.62,5.27,5.38,498413,0
2007-11-23,5.44,5.56,5.23,5.45,271618,0
2007-11-26,5.68,5.92,5.5,5.54,767035,0
2007-11-27,5.66,5.78,5.35,5.51,390310,0
2007-11-28,5.68,6.15,5.6,6.05,1045409,0
2007-11-29,5.88,6.14,5.34,5.6,663478,0
2007-11-30,5.74,5.85,5.5,5.66,370146,0
2007-12-03,5.68,5.88,5.54,5.8,451369,0
2007-12-04,5.92,6.7,5.92,6.25,1428999,0
2007-12-05,6.5,7.72,6.15,7.66,3152527,0
2007-12-06,7.59,7.59,6.8,7,1909252,0
2007-12-07,7,7.16,6.62,6.75,817326,0
2007-12-10,6.95,7,6.67,6.8,501316,0
2007-12-11,6.92,6.92,6.3,6.34,563472,0
2007-12-12,6.5,6.6,6.1,6.18,442027,0
2007-12-13,6.05,6.09,5.76,5.9,347798,0
2007-12-14,5.8,6.36,5.72,6.1,374332,0
2007-12-17,6.05,6.29,5.49,5.77,528567,0
2007-12-18,5.87,6,5.61,5.88,278966,0
2007-12-19,5.9,6.33,5.9,6.03,372231,0
2007-12-20,6.22,6.5,5.97,6.37,672644,0
2007-12-21,6.6,6.72,6.2,6.3,533584,0
2007-12-24,6.13,6.53,6.13,6.3,182127,0
2007-12-26,6.35,7.2,6.3,7.07,1195935,0
2007-12-27,7.14,7.95,6.95,7.58,2163688,0
2007-12-28,7.57,7.69,7.01,7.17,753303,0
2007-12-31,7.2,7.2,6.6,6.61,723578,0
2008-01-02,6.71,6.9,6.54,6.74,375829,0
2008-01-03,6.93,7.45,6.5,7.3,1154951,0
2008-01-04,7.4,9.93,7.1,9.74,12377107,0
2008-01-07,10.4,11.24,8.54,8.7,10971810,0
2008-01-08,8.8,9.8,8.25,8.9,4016550,0
2008-01-09,9.1,9.87,8.41,9.08,3090862,0
2008-01-10,8.92,9.28,8.55,8.86,1705736,0
2008-01-11,9.08,10.98,8.73,10.91,7809809,0
2008-01-14,11.6,12.09,9.6,9.65,11036801,0
2008-01-15,9.58,10.16,8.91,9.05,3518258,0
2008-01-16,9,9.77,8.1,9.16,2610802,0
2008-01-17,9.11,9.25,8.2,8.27,1679613,0
2008-01-18,8.48,8.64,7.5,7.88,1957448,0
2008-01-22,6.4,7.53,6.24,7.15,1395536,0
2008-01-23,6.99,8.45,6.55,8.3,1980254,0
2008-01-24,8.66,8.85,8,8.12,1709145,0
2008-01-25,8.68,8.7,8.12,8.25,863053,0
2008-01-28,8.05,8.2,7.8,7.94,871033,0
2008-01-29,8.57,8.57,7.95,8.05,636653,0
2008-01-30,8.07,8.07,7.7,7.77,560301,0
2008-01-31,7.65,8.3,7.55,7.9,668579,0
2008-02-01,8.15,8.28,7.79,7.94,505956,0
2008-02-04,8.26,8.95,8.07,8.48,1471647,0
2008-02-05,8.4,8.41,7.83,7.93,708759,0
2008-02-06,8.1,8.19,7.9,7.95,376330,0
2008-02-07,8.09,8.18,7.65,7.87,332690,0
2008-02-08,7.85,8.34,7.8,7.89,335616,0
2008-02-11,8.05,8.12,7.82,7.85,458411,0
2008-02-12,8.15,8.65,7.97,8.12,1245321,0
2008-02-13,8.26,8.42,8.1,8.28,657261,0
2008-02-14,8.31,8.37,8,8.13,441911,0
2008-02-15,8.25,8.26,7.95,8.09,316048,0
2008-02-19,8.25,9.04,8.19,8.52,1606579,0
2008-02-20,8.5,9.75,8.25,9.75,2557260,0
2008-02-21,9.85,10.08,9.2,9.31,2153809,0
2008-02-22,9.28,9.37,8.65,8.95,723639,0
2008-02-25,9.16,9.64,8.82,9.48,1364498,0
2008-02-26,9.66,10.35,9.34,9.84,2517142,0
2008-02-27,9.65,10.14,9.41,9.6,2250529,0
2008-02-28,6.5,7.25,6.41,6.64,4343806,0
2008-02-29,6.5,6.97,6.41,6.88,1430289,0
2008-03-03,6.94,6.94,6,6.03,1264315,0
2008-03-04,6.52,6.89,6.25,6.51,3168013,0
2008-03-05,6.51,6.6,6.1,6.18,850371,0
2008-03-06,6.18,6.21,5.7,5.75,783417,0
2008-03-07,5.63,5.97,5.5,5.53,558315,0
2008-03-10,5.88,5.98,5.33,5.34,514729,0
2008-03-11,5.45,5.85,5.28,5.45,456644,0
2008-03-12,5.55,5.65,5.4,5.6,332678,0
2008-03-13,5.62,5.94,5.5,5.85,399092,0
2008-03-14,5.96,5.98,5.6,5.79,235621,0
2008-03-17,5.58,5.59,5.11,5.2,345785,0
2008-03-18,5.31,5.38,5.03,5.12,326020,0
2008-03-19,5.15,5.29,4.85,4.97,468306,0
2008-03-20,5.12,5.12,4.5,4.59,546545,0
2008-03-24,4.9,5.04,4.69,4.72,724539,0
2008-03-25,4.88,7.07,4.83,6.54,4487908,0
2008-03-26,6.49,6.49,5.75,5.92,1502535,0
2008-03-27,6,6.09,5.7,5.75,660304,0
2008-03-28,5.8,5.92,5.27,5.3,846932,0
2008-03-31,5.52,5.7,5.08,5.28,778016,0
2008-04-01,5.43,5.49,5.1,5.33,626709,0
2008-04-02,5.35,5.65,5.24,5.49,904982,0
2008-04-03,5.41,6.05,5.36,5.76,1687191,0
2008-04-04,6.1,6.38,6,6.08,2183691,0
2008-04-07,6.2,6.37,5.72,5.85,965897,0
2008-04-08,5.77,5.91,5.52,5.84,529428,0
2008-04-09,5.79,5.95,5.61,5.65,289991,0
2008-04-10,5.76,5.88,5.58,5.8,345600,0
2008-04-11,5.66,6.05,5.6,5.7,724456,0
2008-04-14,5.73,6.07,5.66,5.81,757473,0
2008-04-15,5.99,5.99,5.65,5.79,327104,0
2008-04-16,5.95,6.17,5.9,6,1014287,0
2008-04-17,6.08,6.08,5.75,5.85,319779,0
2008-04-18,5.93,5.99,5.73,5.74,424506,0
2008-04-21,5.81,5.84,5.66,5.79,260787,0
2008-04-22,5.9,5.9,5.68,5.74,313914,0
2008-04-23,5.75,5.77,5.45,5.57,490201,0
2008-04-24,5.75,5.93,5.59,5.88,767900,0
2008-04-25,5.86,6.59,5.81,6.48,1724337,0
2008-04-28,6.44,7.62,6.4,6.95,4949927,0
2008-04-29,6.91,7.14,6.73,6.82,1037636,0
2008-04-30,6.83,6.88,6.31,6.38,946134,0
2008-05-01,6.45,6.88,6.21,6.8,940766,0
2008-05-02,7.12,7.16,6.61,6.79,517035,0
2008-05-05,6.92,6.92,6.57,6.7,342646,0
2008-05-06,6.94,7.24,6.62,6.86,1005637,0
2008-05-07,6.91,6.97,6.52,6.66,560254,0
2008-05-08,6.7,6.78,6.51,6.56,306256,0
2008-05-09,6.6,6.62,6.31,6.53,329708,0
2008-05-12,6.8,6.85,6.5,6.68,364276,0
2008-05-13,6.7,6.8,6.6,6.64,248102,0
2008-05-14,6.78,6.8,6.51,6.6,485843,0
2008-05-15,6.6,6.71,6.45,6.64,309061,0
2008-05-16,6.8,7.49,6.72,7.49,2202053,0
2008-05-19,7.61,7.65,6.95,7.09,1272390,0
2008-05-20,7.25,7.25,6.94,7.09,346653,0
2008-05-21,7.14,7.14,6.57,6.63,582065,0
2008-05-22,6.73,6.74,6.39,6.44,424677,0
2008-05-23,6.52,6.52,6.17,6.38,307283,0
2008-05-27,6.53,6.58,6.13,6.21,365698,0
2008-05-28,6.3,6.49,6.25,6.41,246394,0
2008-05-29,6.48,6.69,6.38,6.45,343408,0
2008-05-30,6.44,6.54,6.18,6.33,457878,0
2008-06-02,6.4,6.92,6.4,6.72,836203,0
2008-06-03,6.14,6.44,6.05,6.1,876730,0
2008-06-04,6.04,6.24,5.91,5.92,349808,0
2008-06-05,5.92,6.25,5.75,6.15,487933,0
2008-06-06,6.1,6.15,5.9,5.93,277715,0
2008-06-09,6.16,6.16,5.82,5.92,350027,0
2008-06-10,5.83,5.9,5.7,5.86,250719,0
2008-06-11,5.93,6.2,5.86,5.93,455239,0
2008-06-12,5.94,6.12,5.85,6.1,325287,0
2008-06-13,6.3,6.88,6.25,6.81,2001700,0
2008-06-16,6.76,7.1,6.5,6.64,596834,0
2008-06-17,6.85,7.2,6.55,6.97,1073455,0
2008-06-18,6.87,7.08,6.7,6.84,405215,0
2008-06-19,6.97,7.34,6.75,6.95,721820,0
2008-06-20,6.9,7.05,6.61,6.61,288074,0
2008-06-23,6.64,6.82,6.52,6.62,226252,0
2008-06-24,6.62,6.79,6.26,6.52,1159434,0
2008-06-25,6.53,6.74,6.43,6.59,245366,0
2008-06-26,6.63,6.63,6.29,6.35,244695,0
2008-06-27,6.28,6.34,6.07,6.07,192197,0
2008-06-30,6.07,6.3,5.92,5.98,187411,0
2008-07-01,6.17,6.17,5.7,5.85,311345,0
2008-07-02,5.83,5.87,5.49,5.49,271150,0
2008-07-03,5.48,5.56,5.08,5.17,266040,0
2008-07-07,5.18,5.19,4.8,4.91,405733,0
2008-07-08,4.95,4.99,4.81,4.9,217240,0
2008-07-09,4.95,5.22,4.86,4.88,210428,0
2008-07-10,4.88,4.95,4.77,4.81,177733,0
2008-07-11,4.75,5.12,4.72,4.91,291276,0
2008-07-14,5.01,5.1,4.7,4.75,199159,0
2008-07-15,4.63,4.72,4.38,4.45,300994,0
2008-07-16,4.43,4.52,4.32,4.45,208737,0
2008-07-17,4.54,4.76,4.38,4.67,197590,0
2008-07-18,4.64,4.82,4.6,4.69,150042,0
2008-07-21,4.75,4.97,4.51,4.77,131847,0
2008-07-22,4.8,4.98,4.8,4.98,178115,0
2008-07-23,5,5.23,5,5.08,276215,0
2008-07-24,5.05,5.24,4.74,4.75,134345,0
2008-07-25,4.93,4.94,4.74,4.8,142525,0
2008-07-28,4.95,5.08,4.67,4.69,175156,0
2008-07-29,4.72,4.88,4.62,4.68,296949,0
2008-07-30,4.67,4.85,4.64,4.7,90364,0
2008-07-31,4.76,4.76,4.6,4.6,96426,0
2008-08-01,4.58,4.89,4.56,4.72,162403,0
2008-08-04,4.78,5,4.49,4.49,200032,0
2008-08-05,4.55,4.68,4.44,4.55,215523,0
2008-08-06,4.5,4.69,4.45,4.69,217629,0
2008-08-07,4.6,4.64,4.51,4.52,133799,0
2008-08-08,4.57,4.57,4.46,4.51,220960,0
2008-08-11,4.61,5.08,4.61,4.82,431829,0
2008-08-12,4.76,4.94,4.68,4.76,150933,0
2008-08-13,4.82,4.85,4.68,4.83,120305,0
2008-08-14,4.89,4.89,4.68,4.75,114468,0
2008-08-15,4.83,4.85,4.68,4.81,115930,0
2008-08-18,4.92,4.92,4.55,4.61,124132,0
2008-08-19,4.71,4.8,4.58,4.63,173245,0
2008-08-20,4.61,4.69,4.43,4.49,190795,0
2008-08-21,4.42,4.65,4.36,4.57,156525,0
2008-08-22,4.66,4.66,4.53,4.64,105738,0
2008-08-25,4.69,4.71,4.52,4.54,113612,0
2008-08-26,4.55,4.75,4.54,4.68,99491,0
2008-08-27,4.51,4.77,4.51,4.74,180844,0
2008-08-28,5.26,6.13,5.26,5.29,1797007,0
2008-08-29,5.3,5.45,4.96,4.97,456541,0
2008-09-02,5.15,5.33,4.81,5.33,270031,0
2008-09-03,5.27,5.27,4.93,4.96,272089,0
2008-09-04,5.06,5.06,4.8,5.05,206527,0
2008-09-05,4.96,5,4.82,4.87,180689,0
2008-09-08,5.03,5.04,4.85,4.91,152091,0
2008-09-09,4.76,5.04,4.76,4.94,237416,0
2008-09-10,4.95,5.13,4.9,5,216872,0
2008-09-11,4.86,5.02,4.83,5,120724,0
2008-09-12,5,5.03,4.79,4.83,207398,0
2008-09-15,4.75,4.83,4.52,4.8,162157,0
2008-09-16,4.61,4.9,4.57,4.89,128745,0
2008-09-17,4.94,4.94,4.79,4.91,143955,0
2008-09-18,4.98,5.13,4.83,5.08,135237,0
2008-09-19,5.19,5.22,5.02,5.16,144740,0
2008-09-22,5.08,5.15,4.94,5.02,61057,0
2008-09-23,5,5.1,4.98,5.06,95435,0
2008-09-24,5.13,5.15,5,5.02,111058,0
2008-09-25,5.04,5.15,5.01,5.11,72770,0
2008-09-26,5,5.06,4.82,5.01,113915,0
2008-09-29,5,5.09,4.61,4.8,224555,0
2008-09-30,4.9,5.67,4.75,5.35,366544,0
2008-10-01,5.27,5.39,5.05,5.16,154040,0
2008-10-02,5.16,5.16,4.76,4.8,166397,0
2008-10-03,4.79,4.9,4.28,4.3,222209,0
2008-10-06,4.17,4.21,3.45,3.77,334882,0
2008-10-07,3.53,4,3.53,3.66,116698,0
2008-10-08,3.48,4.17,3.01,3.25,419102,0
2008-10-09,3.25,3.44,2.75,2.75,219556,0
2008-10-10,2.47,2.62,1.76,2.44,512824,0
2008-10-13,2.62,3.25,2.62,2.94,276844,0
2008-10-14,3.07,3.28,2.76,2.84,162712,0
2008-10-15,2.8,2.81,2.51,2.58,94210,0
2008-10-16,2.54,2.9,2.4,2.82,146208,0
2008-10-17,2.77,3.05,2.66,2.7,65062,0
2008-10-20,2.8,2.95,2.74,2.92,107936,0
2008-10-21,2.83,3.05,2.74,2.91,108332,0
2008-10-22,2.8,2.8,2.63,2.66,51094,0
2008-10-23,2.66,2.85,2.51,2.56,66262,0
2008-10-24,2.4,3.9,2.3,2.72,267021,0
2008-10-27,2.54,2.61,2.45,2.51,71070,0
2008-10-28,2.52,2.69,2.44,2.53,65507,0
2008-10-29,2.44,2.6,2.44,2.59,115271,0
2008-10-30,2.77,2.77,2.53,2.57,105726,0
2008-10-31,2.59,2.86,2.57,2.86,106844,0
2008-11-03,2.93,3.4,2.89,3.2,134187,0
2008-11-04,3.48,3.5,3.22,3.29,164241,0
2008-11-05,3.21,3.28,3,3.05,86349,0
2008-11-06,3.17,3.19,2.8,2.8,89536,0
2008-11-07,2.81,2.98,2.81,2.85,83490,0
2008-11-10,2.97,3.24,2.9,2.96,53908,0
2008-11-11,2.95,3.14,2.88,2.99,63415,0
2008-11-12,3.03,3.04,2.72,2.73,82334,0
2008-11-13,2.8,3.39,2.72,3.24,182378,0
2008-11-14,3.07,3.09,2.96,3.01,59505,0
2008-11-17,3.05,3.18,3.05,3.12,48853,0
2008-11-18,3.2,3.25,2.95,3.01,80023,0
2008-11-19,3.03,3.03,2.6,2.79,85531,0
2008-11-20,2.67,2.67,2.25,2.33,138555,0
2008-11-21,2.44,2.49,2,2.12,149129,0
2008-11-24,2.24,2.36,2.13,2.36,83268,0
2008-11-25,2.35,2.57,2.25,2.56,65106,0
2008-11-26,2.5,2.6,2.48,2.5,54957,0
2008-11-28,2.43,2.51,2.11,2.41,28549,0
2008-12-01,2.36,2.4,2,2,110520,0
2008-12-02,2.14,2.24,2.08,2.1,37112,0
2008-12-03,2.01,2.15,1.97,2.09,74188,0
2008-12-04,2.08,2.18,1.97,2.06,47930,0
2008-12-05,1.98,2.14,1.84,1.91,40450,0
2008-12-08,2.05,2.49,1.91,2.49,195986,0
2008-12-09,2.5,2.6,2.4,2.41,56989,0
2008-12-10,2.38,2.52,2.35,2.44,55949,0
2008-12-11,2.36,2.44,2.22,2.31,76585,0
2008-12-12,2.16,2.25,2.07,2.23,105478,0
2008-12-15,2.2,2.24,2.09,2.19,40443,0
2008-12-16,2.18,2.29,2,2.16,78424,0
2008-12-17,2.06,2.21,2.03,2.16,41831,0
2008-12-18,2.2,2.2,2.08,2.09,27199,0
2008-12-19,2.17,2.17,2.01,2.04,72679,0
2008-12-22,2.02,2.25,1.93,1.93,89073,0
2008-12-23,1.96,2.06,1.91,1.96,57191,0
2008-12-24,1.94,2.07,1.9,2.03,38155,0
2008-12-26,2.03,2.12,2.03,2.1,21477,0
2008-12-29,2.05,2.1,2.01,2.01,40673,0
2008-12-30,2.02,2.09,1.82,1.82,138985,0
2008-12-31,1.85,2.05,1.82,2.04,100845,0
2009-01-02,2.11,2.25,2.01,2.19,89001,0
2009-01-05,2.27,2.3,2.18,2.2,51526,0
2009-01-06,2.22,2.49,2.16,2.39,138977,0
2009-01-07,2.44,2.5,2.3,2.3,107022,0
2009-01-08,2.34,2.38,2.28,2.33,48635,0
2009-01-09,2.36,2.36,2.24,2.3,41988,0
2009-01-12,2.24,2.27,2.17,2.17,30948,0
2009-01-13,2.23,2.29,2.21,2.22,29681,0
2009-01-14,2.25,2.28,2,2,142711,0
2009-01-15,2,2.04,2,2.04,52867,0
2009-01-16,2.12,2.12,2.05,2.06,23912,0
2009-01-20,2.13,2.13,1.96,2.02,38745,0
2009-01-21,2.03,2.05,1.95,1.99,36411,0
2009-01-22,1.96,1.97,1.91,1.92,48309,0
2009-01-23,1.95,1.97,1.9,1.95,49051,0
2009-01-26,2,2.05,1.97,2.01,22755,0
2009-01-27,1.98,2.03,1.97,1.99,19502,0
2009-01-28,2,2.03,1.99,2.03,17669,0
2009-01-29,2,2.13,2,2.08,25133,0
2009-01-30,2.1,2.1,2.04,2.05,25585,0
2009-02-02,2.06,2.28,1.86,2.09,100855,0
2009-02-03,2.14,2.18,2.07,2.13,27372,0
2009-02-04,2.13,2.17,2.04,2.09,27572,0
2009-02-05,2.03,2.13,2.03,2.13,26950,0
2009-02-06,2.18,2.55,2.16,2.35,107606,0
2009-02-09,2.35,2.52,2.29,2.44,104387,0
2009-02-10,2.45,2.5,2.25,2.28,45092,0
2009-02-11,2.28,2.42,2.23,2.25,45077,0
2009-02-12,2.24,2.38,2.16,2.28,21876,0
2009-02-13,2.3,2.36,2.28,2.35,36621,0
2009-02-17,2.3,2.35,2.27,2.32,15541,0
2009-02-18,2.28,2.28,2.1,2.15,51686,0
2009-02-19,2.23,2.3,2.12,2.17,15940,0
2009-02-20,2.16,2.16,1.97,2.03,42805,0
2009-02-23,2,2.06,1.95,1.95,37046,0
2009-02-24,1.93,2.04,1.88,2.04,40389,0
2009-02-25,2.04,2.14,1.91,1.93,36679,0
2009-02-26,2.13,2.18,1.95,1.96,34266,0
2009-02-27,1.88,2.07,1.8,1.8,42265,0
2009-03-02,1.81,1.82,1.75,1.75,32420,0
2009-03-03,1.74,1.82,1.7,1.71,28261,0
2009-03-04,1.75,1.95,1.75,1.94,42178,0
2009-03-05,1.98,1.99,1.86,1.86,28778,0
2009-03-06,1.86,1.93,1.75,1.89,36195,0
2009-03-09,1.83,1.97,1.76,1.8,21931,0
2009-03-10,1.84,1.97,1.84,1.89,29309,0
2009-03-11,1.88,1.9,1.88,1.89,16658,0
2009-03-12,1.85,2.08,1.85,2.08,51126,0
2009-03-13,2.06,2.1,2.01,2.06,40090,0
2009-03-16,2.08,2.16,1.95,2.11,68672,0
2009-03-17,2.14,2.55,2.12,2.48,176731,0
2009-03-18,2.66,3.25,2.64,2.95,615792,0
2009-03-19,3,3.17,2.75,2.87,172098,0
2009-03-20,2.75,3.17,2.75,3,108403,0
2009-03-23,3.19,3.52,3.18,3.48,383177,0
2009-03-24,3.34,3.34,2.33,2.61,3134129,0
2009-03-25,2.62,2.67,2.5,2.52,322480,0
2009-03-26,2.54,2.73,2.53,2.64,269769,0
2009-03-27,2.6,2.61,2.51,2.52,220549,0
2009-03-30,2.53,2.7,2.46,2.65,208136,0
2009-03-31,2.66,2.85,2.63,2.73,130792,0
2009-04-01,2.6,2.94,2.6,2.84,144242,0
2009-04-02,2.98,3,2.52,2.83,841218,0
2009-04-03,2.75,2.75,2.5,2.7,133869,0
2009-04-06,2.7,2.72,2.66,2.7,47716,0
2009-04-07,2.58,2.81,2.58,2.73,57976,0
2009-04-08,2.74,2.88,2.74,2.85,50138,0
2009-04-09,2.9,2.9,2.8,2.86,62882,0
2009-04-13,2.9,3.33,2.9,3.31,364933,0
2009-04-14,3.25,3.28,3.14,3.26,267897,0
2009-04-15,3.35,3.41,3.21,3.34,118128,0
2009-04-16,3.41,3.49,3.29,3.44,107251,0
2009-04-17,3.41,3.65,3.39,3.62,156507,0
2009-04-20,3.67,3.67,3.36,3.37,117897,0
2009-04-21,3.32,3.61,3.23,3.51,64454,0
2009-04-22,3.52,3.52,3.3,3.42,54342,0
2009-04-23,3.42,3.46,3.35,3.37,47640,0
2009-04-24,3.44,3.52,3.35,3.42,22092,0
2009-04-27,3.4,3.64,3.39,3.41,84123,0
2009-04-28,3.41,3.46,3.35,3.38,58567,0
2009-04-29,3.46,3.54,3.37,3.5,44486,0
2009-04-30,3.54,3.77,3.34,3.45,58106,0
2009-05-01,3.49,3.63,3.35,3.54,40072,0
2009-05-04,3.53,3.73,3.45,3.65,137533,0
2009-05-05,3.65,3.77,3.54,3.6,82001,0
2009-05-06,3.65,3.9,3.65,3.72,155904,0
2009-05-07,3.8,3.94,3.55,3.6,93176,0
2009-05-08,3.67,3.75,3.55,3.73,66960,0
2009-05-11,3.67,3.69,3.56,3.62,94361,0
2009-05-12,3.7,3.7,3.39,3.51,161209,0
2009-05-13,3.47,3.49,3.26,3.32,83352,0
2009-05-14,3.28,3.6,3.26,3.46,77436,0
2009-05-15,3.38,3.68,3.38,3.44,55253,0
2009-05-18,3.56,3.64,3.31,3.49,61739,0
2009-05-19,3.59,3.7,3.5,3.67,83730,0
2009-05-20,3.75,3.88,3.53,3.73,224663,0
2009-05-21,3.61,3.64,3.46,3.49,84873,0
2009-05-22,3.58,5.25,3.58,4.93,1543657,0
2009-05-26,5.14,5.99,4.99,5.74,1303322,0
2009-05-27,4.5,4.95,4.45,4.74,1298432,0
2009-05-28,4.79,4.82,4.42,4.67,280159,0
2009-05-29,4.7,4.7,4.17,4.3,269358,0
2009-06-01,4.31,4.95,4.31,4.7,493930,0
2009-06-02,4.98,5.4,4.8,5.19,606434,0
2009-06-03,5.23,6.31,5.15,5.85,1499104,0
2009-06-04,5.82,6.2,5.25,5.67,628063,0
2009-06-05,5.91,5.91,5.41,5.53,217545,0
2009-06-08,5.5,5.78,5.26,5.69,143008,0
2009-06-09,5.97,5.97,5.71,5.84,229769,0
2009-06-10,5.89,5.9,5.5,5.64,137681,0
2009-06-11,5.64,5.72,5.53,5.69,104968,0
2009-06-12,5.76,5.76,5.6,5.67,96162,0
2009-06-15,5.5,5.54,4.93,5,289776,0
2009-06-16,5.03,5.22,4.8,4.86,159567,0
2009-06-17,4.96,4.96,4.5,4.62,185580,0
2009-06-18,4.79,4.96,4.45,4.61,181578,0
2009-06-19,4.63,4.9,4.6,4.81,127506,0
2009-06-22,4.8,4.8,4.16,4.16,204934,0
2009-06-23,4.16,4.19,3.74,3.91,286721,0
2009-06-24,3.98,4.41,3.95,4.27,235538,0
2009-06-25,4.27,4.31,4.05,4.07,107353,0
2009-06-26,4.06,4.24,4.05,4.22,57882,0
2009-06-29,4.3,4.83,4.28,4.81,368153,0
2009-06-30,4.85,4.95,4.38,4.64,156064,0
2009-07-01,4.61,5.11,4.56,4.77,125081,0
2009-07-02,4.8,4.8,4.45,4.45,91913,0
2009-07-06,4.34,4.42,4.11,4.29,161502,0
2009-07-07,4.22,4.24,4.13,4.21,42382,0
2009-07-08,4.27,4.27,3.81,3.98,102722,0
2009-07-09,4.16,4.28,3.99,4.14,78025,0
2009-07-10,4.11,4.13,3.91,3.96,42652,0
2009-07-13,4.04,4.05,3.75,3.89,86096,0
2009-07-14,3.83,4.11,3.83,3.95,67944,0
2009-07-15,4.1,4.21,4.04,4.19,103324,0
2009-07-16,4.2,4.2,4,4.08,54649,0
2009-07-17,4.01,4.15,3.95,3.96,77361,0
2009-07-20,4.08,4.17,4.02,4.13,283706,0
2009-07-21,4.18,4.39,4.14,4.27,166005,0
2009-07-22,4.27,4.35,4.13,4.17,77780,0
2009-07-23,4.1,4.39,4.08,4.29,65149,0
2009-07-24,4.29,4.31,4.13,4.3,42370,0
2009-07-27,4.23,4.62,4.23,4.6,123164,0
2009-07-28,4.56,4.59,4.35,4.52,84402,0
2009-07-29,4.55,4.55,4.3,4.45,34158,0
2009-07-30,4.5,4.58,4.37,4.43,73590,0
2009-07-31,4.41,4.67,4.35,4.41,66424,0
2009-08-03,4.47,4.51,4.33,4.5,122306,0
2009-08-04,4.5,4.66,4.44,4.45,72163,0
2009-08-05,4.43,4.49,4.3,4.41,70350,0
2009-08-06,4.5,4.6,4.38,4.4,73984,0
2009-08-07,4.49,4.57,4.36,4.49,119428,0
2009-08-10,4.38,4.6,4.38,4.54,94326,0
2009-08-11,5.18,5.25,4.75,4.83,357575,0
2009-08-12,4.79,4.81,4.56,4.57,137140,0
2009-08-13,4.68,4.77,4.5,4.52,100912,0
2009-08-14,4.57,4.6,4.47,4.52,74761,0
2009-08-17,4.52,4.52,4.12,4.2,102966,0
2009-08-18,4.29,4.46,4.22,4.29,92432,0
2009-08-19,4.36,4.46,4.26,4.38,92092,0
2009-08-20,4.44,4.5,4.4,4.46,140861,0
2009-08-21,4.58,4.8,4.58,4.65,149421,0
2009-08-24,4.66,5.11,4.66,4.99,220375,0
2009-08-25,4.99,5.05,4.8,4.98,111985,0
2009-08-26,4.96,4.99,4.82,4.84,71961,0
2009-08-27,4.83,4.83,4.66,4.73,78196,0
2009-08-28,4.77,4.77,4.45,4.56,135624,0
2009-08-31,4.5,4.5,4.24,4.37,106022,0
2009-09-01,4.34,4.49,4.16,4.26,123338,0
2009-09-02,4.26,4.3,4.1,4.16,55691,0
2009-09-03,4.24,4.48,4.05,4.24,72513,0
2009-09-04,4.31,4.51,4.15,4.44,65106,0
2009-09-08,4.45,4.6,4.26,4.48,127731,0
2009-09-09,4.49,4.5,4.38,4.43,73038,0
2009-09-10,4.39,4.43,4.17,4.39,88373,0
2009-09-11,4.39,4.42,4.27,4.34,54937,0
2009-09-14,4.37,4.37,4.25,4.27,49294,0
2009-09-15,4.27,4.35,4.22,4.25,84318,0
2009-09-16,4.26,4.79,4.26,4.79,211003,0
2009-09-17,5.27,6.46,5.25,5.88,2962981,0
2009-09-18,5.82,5.88,5.3,5.39,633659,0
2009-09-21,5.45,5.63,5.21,5.54,272519,0
2009-09-22,5.57,5.71,5.32,5.36,172724,0
2009-09-23,5.45,5.59,5.35,5.4,88441,0
2009-09-24,5.37,5.39,4.92,5.03,257573,0
2009-09-25,5,5.15,4.83,5,106996,0
2009-09-28,5.08,5.18,4.96,5.07,102023,0
2009-09-29,5.14,5.14,5,5.01,53067,0
2009-09-30,5.04,5.04,4.87,4.87,159709,0
2009-10-01,4.85,4.9,4.59,4.61,178710,0
2009-10-02,4.58,4.65,4.4,4.62,144269,0
2009-10-05,4.6,4.9,4.6,4.74,66503,0
2009-10-06,4.85,4.95,4.73,4.8,85582,0
2009-10-07,4.8,5.09,4.8,4.96,110909,0
2009-10-08,5.07,5.11,4.84,5.11,70698,0
2009-10-09,5.06,5.12,4.94,4.99,55691,0
2009-10-12,5,5.05,4.85,4.94,92122,0
2009-10-13,4.94,4.95,4.78,4.95,52274,0
2009-10-14,4.97,5,4.82,4.9,75221,0
2009-10-15,4.85,5.12,4.85,5.02,158060,0
2009-10-16,4.92,5.04,4.87,5,30592,0
2009-10-19,5.04,5.59,5,5.51,440567,0
2009-10-20,5.49,5.52,5.08,5.2,181432,0
2009-10-21,5.13,5.49,5.11,5.16,97400,0
2009-10-22,5.24,5.25,5,5.2,59058,0
2009-10-23,5.25,5.42,5.1,5.16,121935,0
2009-10-26,5.19,5.29,5,5.03,69551,0
2009-10-27,5.07,5.1,4.89,4.94,55908,0
2009-10-28,4.9,4.91,4.5,4.53,180859,0
2009-10-29,4.53,4.88,4.5,4.7,104944,0
2009-10-30,4.74,4.87,4.55,4.66,75850,0
2009-11-02,4.66,4.71,4.45,4.6,104181,0
2009-11-03,4.52,4.7,4.43,4.7,87102,0
2009-11-04,4.78,4.99,4.74,4.78,100103,0
2009-11-05,4.8,4.85,4.54,4.66,99905,0
2009-11-06,4.58,4.83,4.58,4.7,57839,0
2009-11-09,4.73,4.86,4.72,4.8,41875,0
2009-11-10,4.75,4.8,4.6,4.78,59719,0
2009-11-11,4.79,5.05,4.75,4.82,90533,0
2009-11-12,4.77,5.15,4.7,4.92,163962,0
2009-11-13,4.93,4.94,4.8,4.9,51668,0
2009-11-16,4.94,5.06,4.9,5,54586,0
2009-11-17,5.04,5.25,5,5.25,81341,0
2009-11-18,5.24,5.75,5.23,5.59,433924,0
2009-11-19,5.54,5.54,5.16,5.34,219554,0
2009-11-20,5.24,5.44,5.12,5.21,67476,0
2009-11-23,6.85,10.58,6.81,10.45,45519523,0
2009-11-24,11.07,12.04,9.98,10.51,49222427,0
2009-11-25,10.59,11.44,10.14,10.35,25180172,0
2009-11-27,9.83,11.34,9.65,11,12669677,0
2009-11-30,11.63,13.53,11.57,13.52,31841524,0
2009-12-01,13.98,14.57,13.55,13.68,20898446,0
2009-12-02,13.23,13.44,12.16,12.47,9705897,0
2009-12-03,12.75,12.77,11.25,11.26,6933336,0
2009-12-04,11.65,12.67,11.43,11.6,10558318,0
2009-12-07,11.89,12.08,11.05,11.19,3666589,0
2009-12-08,11.06,11.5,10.81,11.3,4143515,0
2009-12-09,11.27,11.9,11.05,11.39,4991955,0
2009-12-10,11.51,11.75,11.12,11.26,3227254,0
2009-12-11,11.4,12.18,11.18,11.64,6413815,0
2009-12-14,11.65,11.7,11.23,11.26,2519720,0
2009-12-15,11.37,11.82,11.1,11.3,2413698,0
2009-12-16,11.33,11.74,11.22,11.34,2713719,0
2009-12-17,11.38,11.48,10.89,10.89,2392917,0
2009-12-18,10.95,11.08,10.21,10.56,2326020,0
2009-12-21,10.64,10.64,10.01,10.24,1921615,0
2009-12-22,10.37,10.75,10.2,10.4,1553801,0
2009-12-23,10.42,10.48,10.05,10.19,1185650,0
2009-12-24,10.27,10.39,10.1,10.21,479038,0
2009-12-28,10.21,10.32,9.65,9.97,1268264,0
2009-12-29,10.05,10.05,9.61,9.68,806567,0
2009-12-30,9.6,13.19,9.36,12.8,33017442,0
2009-12-31,12.61,12.87,11.68,11.77,12020090,0
2010-01-04,11.8,12.79,11.37,12.23,12909510,0
2010-01-05,12.13,13.44,12.12,12.96,12162446,0
2010-01-06,13.14,13.6,12.34,12.51,9778113,0
2010-01-07,12.6,12.6,12,12.05,3388506,0
2010-01-08,11.93,12.49,11.6,12.16,3717489,0
2010-01-11,12.39,14.53,11.99,14.5,17067582,0
2010-01-12,14.14,15.02,13.42,13.43,22247426,0
2010-01-13,13.88,14.27,13.11,13.54,11275496,0
2010-01-14,12.81,13.88,12.65,12.95,11731628,0
2010-01-15,12.92,13.19,12.36,12.51,3184122,0
2010-01-19,12.34,13.25,12.28,12.77,6147430,0
2010-01-20,12.39,12.69,12.11,12.2,2080364,0
2010-01-21,12.38,12.38,11.1,11.18,3237151,0
2010-01-22,11.34,11.79,10.64,10.82,3497954,0
2010-01-25,11.23,11.29,10.7,10.75,1419850,0
2010-01-26,10.7,10.71,10.15,10.25,1809278,0
2010-01-27,10.25,10.81,10.2,10.52,1829602,0
2010-01-28,10.64,11.59,10.25,11.08,4592714,0
2010-01-29,11.19,11.65,10.39,10.6,2731748,0
2010-02-01,10.94,11.22,10.55,10.9,1711001,0
2010-02-02,10.99,11.25,10.65,11.04,1838558,0
2010-02-03,10.57,10.83,10.15,10.25,2488082,0
2010-02-04,10.24,10.24,9.29,9.39,2245281,0
2010-02-05,9.29,9.35,8.63,9.19,2893891,0
2010-02-08,9.11,9.19,8.62,8.65,1322467,0
2010-02-09,9,9,8.4,8.6,1795605,0
2010-02-10,8.61,8.78,8.27,8.6,1113576,0
2010-02-11,8.59,9.25,8.47,8.96,3618300,0
2010-02-12,8.67,8.9,8.54,8.8,1387969,0
2010-02-16,9,9.74,8.66,9.57,4400400,0
2010-02-17,9.48,9.94,9.25,9.3,4295044,0
2010-02-18,9.18,9.6,9.11,9.36,3390132,0
2010-02-19,9.21,9.33,9.11,9.15,1346103,0
2010-02-22,9.41,9.78,9.11,9.54,2943042,0
2010-02-23,9.53,9.55,8.97,9.01,2179621,0
2010-02-24,8.98,9.09,8.75,8.85,1346330,0
2010-02-25,8.65,8.65,8.31,8.55,2124552,0
2010-02-26,8.59,8.87,8.4,8.82,1801264,0
2010-03-01,8.84,8.97,8.52,8.73,1665333,0
2010-03-02,8.86,10.4,8.73,9.99,11036355,0
2010-03-03,9.94,10.35,9.57,10,5337846,0
2010-03-04,10.09,10.49,9.98,10.03,2795273,0
2010-03-05,10.22,10.56,10.1,10.33,3113159,0
2010-03-08,11.43,11.95,11.04,11.27,7085588,0
2010-03-09,11.2,11.65,10.82,11,3978845,0
2010-03-10,10.96,11.25,10.63,10.87,1958057,0
2010-03-11,10.89,11.43,10.76,11.09,2080289,0
2010-03-12,11.58,11.6,11.13,11.17,2019495,0
2010-03-15,11.07,11.22,10.66,10.88,1049538,0
2010-03-16,11.01,11.08,10.6,10.98,1121019,0
2010-03-17,11.26,11.42,10.95,11.02,2200589,0
2010-03-18,11.02,11.07,10.7,10.77,912337,0
2010-03-19,10.77,10.78,10.05,10.08,1348604,0
2010-03-22,9.84,10.15,9.52,10,1141896,0
2010-03-23,9.98,10.46,9.89,10.26,1169677,0
2010-03-24,10.08,10.22,9.97,10.22,875139,0
2010-03-25,10.24,10.57,9.9,9.96,1046109,0
2010-03-26,9.99,10.6,9.98,10.25,2361830,0
2010-03-29,10.3,10.61,10.15,10.24,1435292,0
2010-03-30,10.3,10.3,9.75,10.17,878165,0
2010-03-31,10.01,10.11,9.9,9.99,408152,0
2010-04-01,10.1,10.15,9.9,9.98,445328,0
2010-04-05,10.01,10.14,9.95,10,423352,0
2010-04-06,10.06,10.47,9.9,10.27,1055923,0
2010-04-07,10.18,10.29,10,10.04,627206,0
2010-04-08,9.99,10.15,9.92,10.12,413160,0
2010-04-09,10.11,10.83,10.01,10.49,2468122,0
2010-04-12,10.48,10.61,10.32,10.38,457618,0
2010-04-13,10.3,10.38,10.08,10.11,574582,0
2010-04-14,10.18,10.29,10,10.15,725897,0
2010-04-15,10.15,10.19,9.96,10.01,475387,0
2010-04-16,10.09,10.09,9.54,9.86,947422,0
2010-04-19,9.7,9.79,9.26,9.31,723897,0
2010-04-20,9.39,9.8,9.36,9.75,818117,0
2010-04-21,9.75,9.8,9.28,9.49,654226,0
2010-04-22,9.54,9.74,9.35,9.66,763406,0
2010-04-23,9.57,9.74,9.5,9.51,365677,0
2010-04-26,9.74,9.74,9.49,9.51,309786,0
2010-04-27,9.51,9.6,8.9,9.05,722491,0
2010-04-28,9.15,9.19,8.83,9,575419,0
2010-04-29,9.1,9.45,8.91,9.12,632401,0
2010-04-30,9.21,9.21,8.72,8.76,455299,0
2010-05-03,8.97,8.97,8.8,8.92,265293,0
2010-05-04,8.92,8.92,8.33,8.45,466249,0
2010-05-05,8.34,8.36,7.88,8.16,527546,0
2010-05-06,8.14,8.48,7,7.86,826961,0
2010-05-07,7.79,8.18,7.54,7.6,636283,0
2010-05-10,8.34,8.43,8,8.4,492005,0
2010-05-11,8.04,8.23,7.85,8.15,742003,0
2010-05-12,8.16,8.66,8.11,8.51,534388,0
2010-05-13,8.41,8.95,8.41,8.58,381567,0
2010-05-14,8.5,8.58,8.16,8.3,433235,0
2010-05-17,8.25,8.44,8.02,8.25,526750,0
2010-05-18,8.37,8.45,8.03,8.06,325942,0
2010-05-19,7.95,7.97,7.6,7.85,379490,0
2010-05-20,7.27,7.4,7.11,7.13,921914,0
2010-05-21,6.87,7.46,6.63,7.1,966714,0
2010-05-24,7.46,8.69,7.35,8.28,2972863,0
2010-05-25,8.01,8.02,7.54,7.84,1316055,0
2010-05-26,7.93,8.24,7.74,7.77,707261,0
2010-05-27,8.25,8.28,7.85,8.09,535224,0
2010-05-28,8.5,9.67,8.45,9.29,5259816,0
2010-06-01,9.06,9.6,8.9,9.21,1342528,0
2010-06-02,9.26,9.57,8.91,9.16,818488,0
2010-06-03,9.28,9.95,9.28,9.45,1626250,0
2010-06-04,9.2,9.4,8.8,8.9,708564,0
2010-06-07,8.9,9.2,8.46,8.48,529251,0
2010-06-08,8.5,8.68,8.08,8.41,569264,0
2010-06-09,8.48,8.97,8.35,8.39,609037,0
2010-06-10,8.61,9.05,8.45,9.03,1634312,0
2010-06-11,9.05,9.34,8.9,9.04,715355,0
2010-06-14,9.16,9.25,8.92,9.01,432710,0
2010-06-15,9.07,9.39,9,9.3,537261,0
2010-06-16,9.15,9.3,9.05,9.14,216212,0
2010-06-17,9.18,9.19,8.8,8.93,323705,0
2010-06-18,8.93,8.95,8.7,8.85,226143,0
2010-06-21,9.1,9.18,8.51,8.54,319200,0
2010-06-22,8.52,8.69,8.24,8.27,262519,0
2010-06-23,8.21,8.49,8.18,8.35,208836,0
2010-06-24,8.3,8.5,8.11,8.21,388305,0
2010-06-25,8.18,8.47,8.08,8.4,269980,0
2010-06-28,8.34,8.47,8.11,8.15,217470,0
2010-06-29,8,8.01,7.48,7.5,547880,0
2010-06-30,7.54,7.76,7.28,7.34,390039,0
2010-07-01,7.31,7.34,6.8,6.97,673409,0
2010-07-02,7.07,7.07,6.72,6.93,280540,0
2010-07-06,7.06,7.4,6.8,6.83,503927,0
2010-07-07,6.82,7.23,6.77,7.2,413272,0
2010-07-08,7.29,7.36,7.12,7.26,252424,0
2010-07-09,7.15,7.94,7.15,7.9,701977,0
2010-07-12,7.78,7.96,7.5,7.64,329080,0
2010-07-13,7.88,8,7.65,7.89,409648,0
2010-07-14,7.97,8.19,7.65,8.04,584022,0
2010-07-15,8.04,8.08,7.71,7.86,262327,0
2010-07-16,7.75,8.04,7.55,7.63,380186,0
2010-07-19,7.63,7.74,7.35,7.46,316423,0
2010-07-20,7.26,7.75,7.16,7.72,315350,0
2010-07-21,7.6,7.77,7.43,7.49,304356,0
2010-07-22,7.74,7.86,7.54,7.78,384969,0
2010-07-23,7.71,8.09,7.71,7.97,464461,0
2010-07-26,7.95,8.65,7.91,8.59,599659,0
2010-07-27,8.8,8.8,8.25,8.31,316550,0
2010-07-28,8.23,8.36,8.06,8.07,153942,0
2010-07-29,8.11,8.4,8.03,8.33,267841,0
2010-07-30,8.14,8.55,8.02,8.41,269795,0
2010-08-02,8.54,8.63,8.25,8.59,438815,0
2010-08-03,8.64,8.68,8.25,8.36,391300,0
2010-08-04,8.36,8.64,8.25,8.3,354730,0
2010-08-05,8.33,9.23,8.15,9.02,2398046,0
2010-08-06,9.1,9.47,9.01,9.22,1484314,0
2010-08-09,9.26,9.35,8.91,9.12,720990,0
2010-08-10,8.9,8.91,8.5,8.68,617630,0
2010-08-11,8.35,8.88,8,8.17,994122,0
2010-08-12,8.07,8.64,8.07,8.54,568884,0
2010-08-13,8.48,8.62,8.19,8.29,352301,0
2010-08-16,8.22,8.62,8.11,8.33,318534,0
2010-08-17,8.88,9.03,8.63,8.87,1286768,0
2010-08-18,8.95,8.95,8.35,8.41,838355,0
2010-08-19,8.42,8.55,8.19,8.33,725758,0
2010-08-20,8.43,8.54,8.15,8.31,438767,0
2010-08-23,8.39,8.68,8.27,8.39,657921,0
2010-08-24,8.29,8.37,7.81,7.87,740306,0
2010-08-25,7.72,7.73,7.52,7.67,616601,0
2010-08-26,7.74,8,7.61,7.86,662955,0
2010-08-27,8.02,8.21,7.65,8.19,496357,0
2010-08-30,8.23,8.36,8.04,8.07,623312,0
2010-08-31,7.55,7.55,7.01,7.14,2056029,0
2010-09-01,7.29,7.34,7.08,7.23,667082,0
2010-09-02,7.21,7.47,7.21,7.42,457764,0
2010-09-03,7.55,7.96,7.52,7.91,1023039,0
2010-09-07,7.91,8.1,7.61,7.62,323812,0
2010-09-08,7.6,7.96,7.58,7.77,356646,0
2010-09-09,7.95,7.95,7.41,7.43,411829,0
2010-09-10,7.5,7.6,7.43,7.54,286177,0
2010-09-13,7.62,7.87,7.45,7.83,368832,0
2010-09-14,7.85,7.85,7.54,7.59,544826,0
2010-09-15,7.59,7.62,7.46,7.56,208650,0
2010-09-16,7.48,7.54,7.36,7.46,263430,0
2010-09-17,7.49,7.54,7.4,7.45,112886,0
2010-09-20,7.46,7.64,7.38,7.57,345206,0
2010-09-21,7.6,7.63,7.4,7.59,271533,0
2010-09-22,8.99,9.35,8.6,8.67,4440067,0
2010-09-23,8.52,8.64,8.27,8.46,874704,0
2010-09-24,8.56,8.57,7.92,8.11,1080813,0
2010-09-27,8.22,8.46,7.93,8.28,623568,0
2010-09-28,8.28,8.38,8.06,8.27,332410,0
2010-09-29,8.37,8.52,8.15,8.2,482450,0
2010-09-30,8.2,8.33,8.03,8.18,317440,0
2010-10-01,8.27,8.27,8.1,8.15,142509,0
2010-10-04,8.08,8.25,7.9,8.01,362075,0
2010-10-05,8.2,8.2,7.92,8.08,273542,0
2010-10-06,8.02,8.55,7.95,8.5,816643,0
2010-10-07,8.53,8.54,8.22,8.26,295668,0
2010-10-08,8.27,9.1,8.23,8.9,1498379,0
2010-10-11,9.1,9.29,8.8,8.94,661964,0
2010-10-12,8.85,9.2,8.67,9.13,498841,0
2010-10-13,9.35,9.59,9.22,9.35,913681,0
2010-10-14,9.33,9.45,8.98,9.16,606168,0
2010-10-15,9.2,9.2,8.91,8.98,298725,0
2010-10-18,8.95,9.08,8.71,9,381221,0
2010-10-19,8.81,8.94,8.43,8.53,413499,0
2010-10-20,8.45,8.9,8.41,8.81,403899,0
2010-10-21,8.99,9.08,8.67,8.88,411483,0
2010-10-22,8.88,8.93,8.67,8.76,162775,0
2010-10-25,9.06,9.19,8.83,8.97,471357,0
2010-10-26,8.86,9.05,8.81,8.92,161582,0
2010-10-27,8.88,8.93,8.8,8.88,155438,0
2010-10-28,9.05,9.05,8.71,8.82,184868,0
2010-10-29,8.79,8.87,8.68,8.7,217977,0
2010-11-01,8.72,8.81,8.56,8.57,170590,0
2010-11-02,8.65,8.79,8.57,8.74,234693,0
2010-11-03,8.8,8.91,8.63,8.8,316874,0
2010-11-04,8.96,9.42,8.85,9.33,948738,0
2010-11-05,9.38,9.46,9.19,9.25,394161,0
2010-11-08,9.3,9.39,9.05,9.33,323702,0
2010-11-09,9.38,10.14,9.25,9.34,1633947,0
2010-11-10,9.42,9.48,9.05,9.25,377716,0
2010-11-11,9.12,9.19,8.85,9.02,360489,0
2010-11-12,8.91,9.09,8.8,8.86,300821,0
2010-11-15,8.89,8.98,8.8,8.8,176650,0
2010-11-16,8.73,8.83,8.28,8.4,420372,0
2010-11-17,8.42,8.65,8.4,8.45,173358,0
2010-11-18,8.56,8.84,8.4,8.57,306965,0
2010-11-19,8.69,8.69,8.36,8.68,246758,0
2010-11-22,8.6,8.84,8.47,8.74,410215,0
2010-11-23,8.6,8.74,8.51,8.69,218221,0
2010-11-24,8.78,8.95,8.63,8.94,328997,0
2010-11-26,8.87,8.98,8.68,8.68,115041,0
2010-11-29,8.65,8.8,8.56,8.74,168459,0
2010-11-30,8.62,8.87,8.56,8.84,471005,0
2010-12-01,8.98,8.98,8.7,8.83,344714,0
2010-12-02,8.81,8.95,8.74,8.86,442502,0
2010-12-03,8.77,8.93,8.7,8.85,224527,0
2010-12-06,8.86,9.29,8.82,9.19,488010,0
2010-12-07,9.41,9.63,9.21,9.3,823709,0
2010-12-08,9.3,9.55,9.27,9.39,344807,0
2010-12-09,9.44,9.56,9.3,9.5,287843,0
2010-12-10,9.5,10.01,9.5,9.74,643308,0
2010-12-13,9.88,10.5,9.77,10.09,1416547,0
2010-12-14,10.2,10.23,9.74,9.86,469848,0
2010-12-15,9.84,10.09,9.4,9.5,574918,0
2010-12-16,9.5,9.78,9.35,9.73,193295,0
2010-12-17,9.68,9.68,9.42,9.43,196847,0
2010-12-20,9.46,9.97,9.43,9.9,350708,0
2010-12-21,9.98,10.01,9.79,9.92,198310,0
2010-12-22,9.97,9.98,9.75,9.87,105992,0
2010-12-23,9.87,9.92,9.77,9.81,76243,0
2010-12-27,9.72,9.77,9.42,9.62,176246,0
2010-12-28,9.6,11.09,9.5,10.97,2646436,0
2010-12-29,10.97,11.45,10.56,10.7,1898841,0
2010-12-30,10.81,10.98,10.45,10.57,509557,0
2010-12-31,10.65,10.88,10.55,10.65,421012,0
2011-01-03,10.71,11.45,10.52,10.84,1178644,0
2011-01-04,10.89,11.49,10.6,11.05,1269996,0
2011-01-05,10.97,11.44,10.81,11.07,760387,0
2011-01-06,11.03,11.33,10.85,10.89,441610,0
2011-01-07,10.99,11,10.56,10.77,354201,0
2011-01-10,10.69,10.81,10.59,10.73,195172,0
2011-01-11,10.74,11,10.72,10.77,211702,0
2011-01-12,10.87,11.62,10.8,11.27,1582691,0
2011-01-13,11.33,11.86,11.11,11.31,1287044,0
2011-01-14,11.46,11.46,10.9,11.27,752195,0
2011-01-18,11.2,11.53,10.65,10.84,726504,0
2011-01-19,10.87,10.93,10.03,10.21,942390,0
2011-01-20,10.09,10.22,9.81,10.14,589647,0
2011-01-21,10.19,10.19,9.97,9.99,312149,0
2011-01-24,10,10.28,9.95,10.21,262556,0
2011-01-25,10.23,10.23,10.01,10.16,290801,0
2011-01-26,10.16,10.29,10.1,10.12,246283,0
2011-01-27,10.05,10.24,10.01,10.14,175002,0
2011-01-28,10.12,10.15,9.73,9.76,252870,0
2011-01-31,9.76,9.79,9.58,9.73,266210,0
2011-02-01,9.93,10.1,9.59,10.04,415310,0
2011-02-02,10.09,10.1,9.55,9.71,570206,0
2011-02-03,9.64,9.76,9.59,9.69,155208,0
2011-02-04,9.69,9.87,9.6,9.75,236931,0
2011-02-07,9.78,10.14,9.76,9.95,424462,0
2011-02-08,9.92,10.26,9.83,10.23,474308,0
2011-02-09,10.39,10.88,10.25,10.6,989459,0
2011-02-10,10.57,10.59,10.29,10.36,243793,0
2011-02-11,10.25,10.56,10.25,10.53,245302,0
2011-02-14,10.49,10.77,10.49,10.59,208641,0
2011-02-15,10.7,10.75,10.26,10.55,285720,0
2011-02-16,10.58,10.68,10.34,10.35,188844,0
2011-02-18,10.22,10.36,10,10,212799,0
2011-02-22,9.93,10.44,9.78,9.87,246321,0
2011-02-23,9.75,9.85,8.62,8.89,1122922,0
2011-02-24,8.95,9.25,8.89,9.19,332971,0
2011-02-25,9.12,9.35,9.09,9.2,189612,0
2011-02-28,9.25,9.45,8.8,8.85,517501,0
2011-03-01,8.92,9.05,8.85,8.85,108923,0
2011-03-02,8.8,9,8.8,8.82,108109,0
2011-03-03,8.9,8.97,8.37,8.65,417378,0
2011-03-04,8.68,8.72,8.49,8.63,129797,0
2011-03-07,8.65,8.65,8.25,8.29,289882,0
2011-03-08,8.28,8.51,8.28,8.4,196422,0
2011-03-09,8.33,8.46,8.3,8.34,146762,0
2011-03-10,8.4,8.4,8.12,8.2,174055,0
2011-03-11,8,8.08,7.84,7.9,241672,0
2011-03-14,7.8,8.09,7.77,7.93,97130,0
2011-03-15,7.68,7.97,7.68,7.96,135517,0
2011-03-16,7.93,8.01,7.76,7.79,116612,0
2011-03-17,7.94,7.95,7.73,7.76,115912,0
2011-03-18,7.85,7.86,7.74,7.74,94261,0
2011-03-21,7.84,7.84,7.77,7.79,91895,0
2011-03-22,7.84,7.9,7.73,7.82,60777,0
2011-03-23,7.8,8.31,7.8,8.09,257581,0
2011-03-24,8.17,8.17,7.9,7.94,101762,0
2011-03-25,7.93,8.23,7.93,8.18,263111,0
2011-03-28,8.23,8.43,8.22,8.35,182245,0
2011-03-29,8.37,8.41,8.17,8.19,107696,0
2011-03-30,8.25,8.31,7.82,7.85,277211,0
2011-03-31,7.89,7.94,7.67,7.7,174365,0
2011-04-01,7.72,7.74,7.43,7.55,272711,0
2011-04-04,7.6,7.6,7.4,7.43,108350,0
2011-04-05,7.4,7.42,7.18,7.25,222223,0
2011-04-06,7.29,7.39,7.26,7.33,130437,0
2011-04-07,7.45,7.66,7.45,7.53,109040,0
2011-04-08,7.61,7.62,7.4,7.45,183482,0
2011-04-11,7.45,7.54,7.09,7.15,333061,0
2011-04-12,7.07,7.3,6.9,7.19,195705,0
2011-04-13,7.28,7.4,7.22,7.27,133781,0
2011-04-14,7.28,7.3,6.99,7.1,131835,0
2011-04-15,7.08,7.08,6.98,7.01,137684,0
2011-04-18,7.02,7.1,6.97,7.04,151833,0
2011-04-19,7.08,7.46,7.08,7.46,285776,0
2011-04-20,7.6,8.16,7.44,7.74,789610,0
2011-04-21,7.77,7.89,7.43,7.51,191093,0
2011-04-25,7.54,7.75,7.43,7.75,108225,0
2011-04-26,7.76,7.85,7.61,7.67,90041,0
2011-04-27,7.68,7.88,7.56,7.85,182013,0
2011-04-28,7.84,7.95,7.6,7.69,114415,0
2011-04-29,7.67,8,7.67,7.76,141114,0
2011-05-02,7.78,8.03,7.71,8,255628,0
2011-05-03,7.96,8.17,7.58,7.62,267106,0
2011-05-04,7.7,7.71,7.28,7.44,169458,0
2011-05-05,7.37,8.11,7.33,7.46,377631,0
2011-05-06,7.58,7.7,7.48,7.64,132090,0
2011-05-09,7.7,7.72,7.37,7.51,81811,0
2011-05-10,7.57,7.64,7.43,7.51,74915,0
2011-05-11,7.43,7.62,7.31,7.4,63473,0
2011-05-12,7.33,7.5,7.18,7.37,158157,0
2011-05-13,7.36,7.4,7.09,7.1,297341,0
2011-05-16,7.07,7.17,7,7.01,176540,0
2011-05-17,7.13,7.43,7.02,7.33,209801,0
2011-05-18,7.35,7.42,7.21,7.22,74870,0
2011-05-19,7.02,7.19,7,7.01,151348,0
2011-05-20,7.01,7.23,7.01,7.19,88103,0
2011-05-23,7.1,7.16,7.01,7.03,95661,0
2011-05-24,7.12,7.12,6.71,6.92,260757,0
2011-05-25,6.87,7.04,6.7,6.7,164169,0
2011-05-26,6.7,6.81,6.27,6.36,352041,0
2011-05-27,6.37,6.43,6.21,6.27,206874,0
2011-05-31,6.37,6.47,6.05,6.11,320075,0
2011-06-01,6.07,6.08,5.9,5.92,169266,0
2011-06-02,5.91,5.93,5.47,5.47,331731,0
2011-06-03,5.42,5.58,5.3,5.46,246262,0
2011-06-06,5.38,5.38,4.83,4.84,335000,0
2011-06-07,4.84,4.95,4.8,4.82,303042,0
2011-06-08,4.84,4.85,4.63,4.69,168170,0
2011-06-09,4.65,5.03,4.5,4.94,307481,0
2011-06-10,4.86,5.06,4.45,4.57,212340,0
2011-06-13,4.57,4.78,4.53,4.7,159562,0
2011-06-14,4.78,4.93,4.75,4.81,84413,0
2011-06-15,4.79,4.85,4.66,4.74,95997,0
2011-06-16,4.75,4.8,4.51,4.52,94967,0
2011-06-17,4.58,4.65,4.51,4.54,66495,0
2011-06-20,4.54,4.61,4.48,4.55,116998,0
2011-06-21,4.59,4.6,4.45,4.45,124919,0
2011-06-22,4.5,4.5,4.11,4.14,272556,0
2011-06-23,4.08,4.4,3.92,4.02,321220,0
2011-06-24,4.07,4.27,3.92,3.93,116779,0
2011-06-27,3.94,3.94,3.52,3.75,658741,0
2011-06-28,3.74,3.82,3.61,3.69,466689,0
2011-06-29,3.76,4.09,3.65,4.08,804495,0
2011-06-30,4.12,4.27,3.95,3.98,481229,0
2011-07-01,3.96,4.2,3.85,4.16,216582,0
2011-07-05,4.26,4.27,3.95,4.11,121423,0
2011-07-06,4.15,4.75,4.12,4.65,516240,0
2011-07-07,4.84,4.98,4.42,4.77,497673,0
2011-07-08,4.57,4.77,4.46,4.62,232312,0
2011-07-11,4.52,4.56,4.32,4.5,157008,0
2011-07-12,4.44,4.7,4.37,4.49,113549,0
2011-07-13,4.5,4.7,4.43,4.53,119056,0
2011-07-14,4.52,4.52,4.28,4.31,95361,0
2011-07-15,4.23,4.3,4.05,4.1,248323,0
2011-07-18,4.15,4.29,4.02,4.24,89516,0
2011-07-19,4.21,4.47,4.18,4.19,111868,0
2011-07-20,4.14,4.21,4.1,4.15,159218,0
2011-07-21,4.3,4.98,4.13,4.95,778940,0
2011-07-22,4.93,4.95,4.65,4.8,292746,0
2011-07-25,4.68,4.79,4.36,4.38,257014,0
2011-07-26,4.38,4.48,4.3,4.41,163697,0
2011-07-27,4.35,4.42,4.26,4.31,86981,0
2011-07-28,4.28,4.38,4.15,4.2,192325,0
2011-07-29,4.22,4.27,4.14,4.2,80269,0
2011-08-01,4.27,4.33,4.21,4.24,72031,0
2011-08-02,4.21,4.25,3.99,4,215810,0
2011-08-03,4.04,4.05,3.65,3.76,281948,0
2011-08-04,3.77,3.85,3.55,3.57,189904,0
2011-08-05,3.6,3.71,3.32,3.68,142545,0
2011-08-08,3.49,3.49,2.97,2.97,347970,0
2011-08-09,3.07,3.35,3.03,3.22,153837,0
2011-08-10,3.15,3.37,3.15,3.24,86180,0
2011-08-11,3.32,3.5,3.26,3.39,105164,0
2011-08-12,3.41,3.69,3.41,3.49,71323,0
2011-08-15,3.57,3.77,3.54,3.72,81460,0
2011-08-16,3.8,3.8,3.51,3.66,50936,0
2011-08-17,3.66,3.68,3.4,3.52,91494,0
2011-08-18,3.38,3.45,3.27,3.31,65247,0
2011-08-19,3.4,3.43,3.09,3.18,167698,0
2011-08-22,3.29,3.33,3.02,3.13,88966,0
2011-08-23,3.21,3.21,2.9,2.98,258178,0
2011-08-24,3.01,3.08,2.76,2.98,98487,0
2011-08-25,3,3.07,2.8,2.8,183095,0
2011-08-26,2.79,2.87,2.67,2.67,244583,0
2011-08-29,2.71,3.18,2.7,3.05,389473,0
2011-08-30,3.1,3.2,2.87,3.05,369396,0
2011-08-31,3.03,3.11,2.9,2.9,217362,0
2011-09-01,2.91,2.98,2.8,2.85,237557,0
2011-09-02,2.75,2.85,2.74,2.76,113022,0
2011-09-06,2.75,2.75,2.6,2.66,118838,0
2011-09-07,2.87,2.87,2.69,2.79,139446,0
2011-09-08,2.79,3.02,2.79,2.84,205730,0
2011-09-09,2.8,2.99,2.75,2.81,142826,0
2011-09-12,2.8,2.92,2.65,2.86,131548,0
2011-09-13,2.87,2.94,2.66,2.86,195560,0
2011-09-14,2.25,2.58,2.1,2.51,940583,0
2011-09-15,2.41,2.55,2.26,2.41,354065,0
2011-09-16,2.41,2.45,2.3,2.37,149337,0
2011-09-19,2.39,2.55,2.28,2.49,143707,0
2011-09-20,2.49,2.58,2.44,2.5,153874,0
2011-09-21,2.47,2.61,2.4,2.49,123387,0
2011-09-22,2.32,2.54,2.32,2.51,230708,0
2011-09-23,2.45,2.63,2.43,2.59,154470,0
2011-09-26,2.6,2.62,2.41,2.49,81256,0
2011-09-27,2.5,2.87,2.5,2.74,153491,0
2011-09-28,2.65,2.81,2.55,2.75,85674,0
2011-09-29,2.76,2.8,2.45,2.52,106478,0
2011-09-30,2.46,2.52,2.32,2.33,183722,0
2011-10-03,2.32,2.35,2.13,2.2,146869,0
2011-10-04,2.13,2.38,2.1,2.36,218900,0
2011-10-05,2.7,2.7,2.45,2.5,68207,0
2011-10-06,2.51,2.55,2.39,2.52,41930,0
2011-10-07,2.5,2.54,2.41,2.48,56214,0
2011-10-10,2.51,2.59,2.49,2.58,51626,0
2011-10-11,2.5,2.6,2.5,2.56,32732,0
2011-10-12,2.5,2.64,2.43,2.56,94117,0
2011-10-13,2.48,2.56,2.46,2.53,47777,0
2011-10-14,2.48,2.9,2.48,2.85,216493,0
2011-10-17,2.85,2.87,2.66,2.79,106472,0
2011-10-18,2.74,2.87,2.6,2.75,56883,0
2011-10-19,2.71,2.72,2.55,2.6,78950,0
2011-10-20,2.5,2.55,2.41,2.55,25957,0
2011-10-21,2.63,2.63,2.54,2.63,18245,0
2011-10-24,2.64,2.78,2.62,2.68,75839,0
2011-10-25,2.69,2.69,2.55,2.64,58571,0
2011-10-26,2.66,2.68,2.52,2.6,27415,0
2011-10-27,2.73,2.91,2.56,2.82,206114,0
2011-10-28,2.79,2.95,2.78,2.83,115573,0
2011-10-31,2.79,2.84,2.74,2.8,28150,0
2011-11-01,2.6,2.79,2.5,2.71,94186,0
2011-11-02,2.78,2.9,2.69,2.9,60569,0
2011-11-03,2.92,3.11,2.92,3.01,183302,0
2011-11-04,3,3.14,2.93,3.05,71515,0
2011-11-07,3.02,3.07,2.96,3,36081,0
2011-11-08,3,3.03,2.96,3,39760,0
2011-11-09,2.95,3,2.76,2.78,70446,0
2011-11-10,2.85,2.85,2.67,2.72,51366,0
2011-11-11,2.73,2.83,2.7,2.76,28740,0
2011-11-14,2.76,2.79,2.7,2.72,21006,0
2011-11-15,2.7,2.78,2.67,2.76,20335,0
2011-11-16,2.73,2.8,2.72,2.72,41215,0
2011-11-17,2.69,2.71,2.5,2.5,41745,0
2011-11-18,2.55,2.6,2.5,2.5,36188,0
2011-11-21,2.4,2.56,2.4,2.48,55013,0
2011-11-22,2.45,2.56,2.42,2.42,58670,0
2011-11-23,2.42,2.49,2.42,2.49,28997,0
2011-11-25,2.44,2.55,2.42,2.42,28363,0
2011-11-28,2.47,2.57,2.42,2.48,31153,0
2011-11-29,2.44,2.49,2.42,2.44,39612,0
2011-11-30,2.58,2.58,2.48,2.55,18351,0
2011-12-01,2.52,2.62,2.46,2.51,28105,0
2011-12-02,2.59,2.62,2.5,2.57,13239,0
2011-12-05,2.63,2.63,2.52,2.52,27800,0
2011-12-06,2.5,2.56,2.49,2.49,21585,0
2011-12-07,2.49,2.59,2.49,2.57,10841,0
2011-12-08,2.55,2.74,2.55,2.65,43692,0
2011-12-09,2.62,2.71,2.54,2.54,29557,0
2011-12-12,2.54,2.54,2.47,2.47,16620,0
2011-12-13,2.58,2.58,2.47,2.47,17779,0
2011-12-14,2.48,2.51,2.47,2.48,52797,0
2011-12-15,2.51,2.55,2.47,2.47,14703,0
2011-12-16,2.52,2.62,2.5,2.53,38712,0
2011-12-19,2.61,2.61,2.5,2.5,42090,0
2011-12-20,2.55,2.55,2.5,2.51,70672,0
2011-12-21,2.5,2.55,2.49,2.52,87280,0
2011-12-22,2.51,2.66,2.5,2.62,65335,0
2011-12-23,2.58,2.63,2.51,2.59,25590,0
2011-12-27,2.53,2.59,2.45,2.5,99518,0
2011-12-28,2.5,2.53,2.5,2.52,94514,0
2011-12-29,2.52,2.54,2.45,2.45,117684,0
2011-12-30,2.41,2.49,2.35,2.36,115401,0
2012-01-03,2.35,2.55,2.35,2.55,48571,0
2012-01-04,2.58,2.59,2.53,2.57,29945,0
2012-01-05,2.55,2.77,2.55,2.75,96265,0
2012-01-06,2.8,2.93,2.77,2.84,76915,0
2012-01-09,2.87,2.87,2.7,2.75,40988,0
2012-01-10,2.75,2.8,2.55,2.71,46259,0
2012-01-11,2.7,2.8,2.65,2.72,39492,0
2012-01-12,2.81,2.83,2.67,2.68,23774,0
2012-01-13,2.68,2.69,2.61,2.61,41334,0
2012-01-17,2.63,2.8,2.61,2.74,49755,0
2012-01-18,2.71,3.09,2.63,3.01,268495,0
2012-01-19,3,3,2.61,2.63,241736,0
2012-01-20,2.68,2.68,2.62,2.62,43758,0
2012-01-23,2.6,2.61,2.51,2.51,65436,0
2012-01-24,2.5,2.58,2.4,2.5,52305,0
2012-01-25,2.46,2.53,2.37,2.47,74654,0
2012-01-26,2.5,2.55,2.47,2.53,75072,0
2012-01-27,2.51,2.54,2.48,2.5,26316,0
2012-01-30,2.55,2.56,2.47,2.48,47571,0
2012-01-31,2.47,2.54,2.32,2.37,121518,0
2012-02-01,2.39,2.5,2.35,2.46,91872,0
2012-02-02,2.47,2.5,2.41,2.5,36369,0
2012-02-03,2.5,2.54,2.47,2.54,73671,0
2012-02-06,2.51,2.55,2.5,2.55,18376,0
2012-02-07,2.55,2.55,2.45,2.5,26950,0
2012-02-08,2.5,2.5,2.42,2.5,100677,0
2012-02-09,2.48,2.54,2.45,2.51,59002,0
2012-02-10,2.48,2.54,2.48,2.51,17935,0
2012-02-13,2.53,2.53,2.47,2.51,32239,0
2012-02-14,2.5,2.53,2.46,2.47,18472,0
2012-02-15,2.44,2.54,2.44,2.47,24581,0
2012-02-16,2.49,2.59,2.47,2.48,73957,0
2012-02-17,2.52,2.52,2.46,2.48,53593,0
2012-02-21,2.45,2.56,2.45,2.52,80154,0
2012-02-22,2.48,2.53,2.46,2.49,42140,0
2012-02-23,2.49,2.5,2.4,2.48,58280,0
2012-02-24,2.47,2.52,2.4,2.45,57451,0
2012-02-27,2.46,2.48,2.4,2.42,10474,0
2012-02-28,2.41,2.5,2.4,2.42,43938,0
2012-02-29,2.42,2.46,2.4,2.42,23760,0
2012-03-01,2.41,2.44,2.38,2.39,41584,0
2012-03-02,2.37,2.41,2.3,2.34,74403,0
2012-03-05,2.35,2.36,2.31,2.31,45539,0
2012-03-06,2.3,2.41,2.24,2.34,37420,0
2012-03-07,2.33,2.38,2.29,2.35,24540,0
2012-03-08,2.31,2.41,2.24,2.36,31389,0
2012-03-09,2.36,2.42,2.32,2.36,18438,0
2012-03-12,2.39,2.41,2.3,2.39,21956,0
2012-03-13,2.38,2.4,2.28,2.34,24083,0
2012-03-14,2.3,2.36,2.27,2.27,28301,0
2012-03-15,2.27,2.4,2.27,2.38,44089,0
2012-03-16,2.38,2.39,2.31,2.37,23072,0
2012-03-19,2.31,2.55,2.3,2.51,135180,0
2012-03-20,2.5,2.55,2.49,2.52,28193,0
2012-03-21,2.55,4.49,2.52,3.09,5328064,0
2012-03-22,3.2,3.43,2.72,2.75,2011418,0
2012-03-23,2.7,2.74,2.52,2.58,765726,0
2012-03-26,2.55,2.9,2.5,2.61,1085647,0
2012-03-27,2.63,2.63,2.46,2.47,412867,0
2012-03-28,2.48,2.53,2.36,2.36,413995,0
2012-03-29,2.37,2.48,2.33,2.37,341189,0
2012-03-30,2.47,2.59,2.39,2.46,538638,0
2012-04-02,2.48,2.48,2.27,2.29,368012,0
2012-04-03,2.27,2.36,2.26,2.29,129871,0
2012-04-04,2.25,2.33,2.18,2.2,467067,0
2012-04-05,2.21,2.38,2.11,2.13,380512,0
2012-04-09,2.11,2.14,2.05,2.05,171916,0
2012-04-10,2.06,2.06,1.95,1.96,453291,0
2012-04-11,1.96,2.06,1.96,2.03,132113,0
2012-04-12,2.03,2.06,1.96,1.96,195292,0
2012-04-13,1.96,2.02,1.88,1.89,201401,0
2012-04-16,1.85,1.87,1.71,1.73,298296,0
2012-04-17,1.72,2.15,1.72,2.01,2229149,0
2012-04-18,1.95,2.35,1.93,2.13,2748292,0
2012-04-19,2.13,2.13,1.86,1.91,919182,0
2012-04-20,1.95,1.95,1.8,1.81,323537,0
2012-04-23,1.82,1.97,1.75,1.89,476452,0
2012-04-24,1.88,1.93,1.79,1.81,144519,0
2012-04-25,1.85,1.87,1.78,1.8,160209,0
2012-04-26,1.82,1.86,1.76,1.8,145789,0
2012-04-27,1.79,1.89,1.76,1.79,183484,0
2012-04-30,1.77,1.83,1.76,1.78,90687,0
2012-05-01,1.76,1.82,1.75,1.76,74091,0
2012-05-02,1.78,1.81,1.76,1.78,85156,0
2012-05-03,1.78,1.78,1.71,1.72,132983,0
2012-05-04,1.71,1.76,1.71,1.71,153605,0
2012-05-07,1.75,1.78,1.71,1.71,143926,0
2012-05-08,1.71,1.74,1.53,1.69,280237,0
2012-05-09,1.67,1.74,1.65,1.68,62007,0
2012-05-10,1.72,1.89,1.71,1.86,280964,0
2012-05-11,1.82,1.94,1.65,1.68,235648,0
2012-05-14,1.69,1.71,1.6,1.66,78303,0
2012-05-15,1.64,1.64,1.58,1.58,70326,0
2012-05-16,1.6,1.66,1.55,1.57,66970,0
2012-05-17,1.56,1.6,1.5,1.51,113487,0
2012-05-18,1.5,1.56,1.49,1.54,127306,0
2012-05-21,1.54,1.6,1.48,1.59,42815,0
2012-05-22,1.56,1.77,1.56,1.65,114151,0
2012-05-23,1.64,1.68,1.48,1.61,82379,0
2012-05-24,1.66,1.74,1.65,1.74,120418,0
2012-05-25,1.71,1.79,1.67,1.71,168419,0
2012-05-29,1.72,1.77,1.72,1.75,55714,0
2012-05-30,1.75,1.77,1.61,1.7,49516,0
2012-05-31,1.7,1.74,1.66,1.7,50918,0
2012-06-01,1.67,1.69,1.53,1.61,56242,0
2012-06-04,1.6,1.66,1.51,1.54,44930,0
2012-06-05,1.55,1.62,1.53,1.57,42499,0
2012-06-06,1.56,1.61,1.56,1.59,7448,0
2012-06-07,1.59,1.59,1.53,1.53,21119,0
2012-06-08,1.55,1.55,1.5,1.52,38681,0
2012-06-11,1.52,1.63,1.51,1.53,70449,0
2012-06-12,1.54,1.6,1.5,1.54,66109,0
2012-06-13,1.53,1.62,1.51,1.55,48630,0
2012-06-14,1.54,1.59,1.51,1.55,53557,0
2012-06-15,1.53,1.62,1.52,1.53,56638,0
2012-06-18,1.54,1.59,1.52,1.56,21000,0
2012-06-19,1.59,1.62,1.51,1.52,56982,0
2012-06-20,1.53,1.55,1.51,1.52,37395,0
2012-06-21,1.53,1.57,1.5,1.53,72520,0
2012-06-22,1.52,1.53,1.36,1.45,209895,0
2012-06-25,1.47,1.48,1.41,1.45,68626,0
2012-06-26,1.45,1.55,1.4,1.45,133003,0
2012-06-27,1.44,1.45,1.41,1.43,49378,0
2012-06-28,1.41,1.45,1.3,1.33,89525,0
2012-06-29,1.34,1.5,1.33,1.42,92565,0
2012-07-02,1.39,1.48,1.39,1.48,47112,0
2012-07-03,1.48,1.55,1.4526,1.48,39030,0
2012-07-05,1.47,1.51,1.43,1.474,39259,0
2012-07-06,1.42,1.51,1.42,1.47,25494,0
2012-07-09,1.46,1.55,1.45,1.46,17712,0
2012-07-10,1.56,1.87,1.44,1.71,1180268,0
2012-07-11,1.78,1.79,1.46,1.49,492853,0
2012-07-12,1.5,1.57,1.45,1.46,72406,0
2012-07-13,1.46,1.5299,1.46,1.47,60366,0
2012-07-16,1.49,1.51,1.44,1.44,90400,0
2012-07-17,1.43,1.49,1.43,1.43,55912,0
2012-07-18,1.45,1.49,1.4,1.4,60704,0
2012-07-19,1.4,1.45,1.39,1.4,65214,0
2012-07-20,1.41,1.41,1.39,1.4,19223,0
2012-07-23,1.37,1.41,1.32,1.36,57119,0
2012-07-24,1.37,1.405,1.36,1.3899,17500,0
2012-07-25,1.4,1.44,1.37,1.38,68533,0
2012-07-26,1.37,1.62,1.37,1.48,694538,0
2012-07-27,1.47,1.56,1.44,1.49,95304,0
2012-07-30,1.5,1.5,1.4,1.4,74988,0
2012-07-31,1.41,1.43,1.31,1.35,92971,0
2012-08-01,1.37,1.38,1.33,1.33,30428,0
2012-08-02,1.33,1.4,1.3,1.3,113504,0
2012-08-03,1.35,1.54,1.32,1.46,316442,0
2012-08-06,1.44,1.53,1.35,1.38,141382,0
2012-08-07,1.52,1.68,1.47,1.5,416811,0
2012-08-08,1.48,1.53,1.47,1.48,45468,0
2012-08-09,1.47,1.54,1.441,1.519,33512,0
2012-08-10,1.54,1.54,1.49,1.5189,45716,0
2012-08-13,1.51,1.589,1.4472,1.55,104988,0
2012-08-14,1.51,1.619,1.51,1.53,68162,0
2012-08-15,1.53,1.68,1.53,1.64,89407,0
2012-08-16,1.65,1.65,1.58,1.61,44441,0
2012-08-17,1.62,1.65,1.57,1.59,24886,0
2012-08-20,1.6,1.64,1.58,1.6,37775,0
2012-08-21,1.58,1.59,1.51,1.54,101417,0
2012-08-22,1.55,1.58,1.47,1.51,29561,0
2012-08-23,1.5,1.5,1.42,1.45,36884,0
2012-08-24,1.44,1.57,1.44,1.55,28950,0
2012-08-27,1.58,1.59,1.56,1.59,25500,0
2012-08-28,1.56,1.58,1.532,1.5401,18898,0
2012-08-29,1.54,1.59,1.44,1.47,43747,0
2012-08-30,1.45,1.5199,1.45,1.48,11425,0
2012-08-31,1.48,1.5,1.36,1.4,175688,0
2012-09-04,1.42,1.47,1.4,1.405,60427,0
2012-09-05,1.42,1.44,1.37,1.3999,55500,0
2012-09-06,1.39,1.46,1.39,1.43,82550,0
2012-09-07,1.44,1.46,1.42,1.43,65716,0
2012-09-10,1.42,1.45,1.42,1.43,32222,0
2012-09-11,1.45,1.49,1.42,1.43,37264,0
2012-09-12,1.49,1.59,1.39,1.44,322346,0
2012-09-13,1.42,1.4201,1.39,1.4099,67370,0
2012-09-14,1.42,1.48,1.42,1.46,98391,0
2012-09-17,1.45,1.53,1.43,1.52,88800,0
2012-09-18,1.5,1.55,1.49,1.52,47537,0
2012-09-19,1.53,1.59,1.53,1.57,117380,0
2012-09-20,1.54,1.55,1.48,1.49,63315,0
2012-09-21,1.49,1.5017,1.44,1.4643,44739,0
2012-09-24,1.44,1.47,1.42,1.44,28630,0
2012-09-25,1.46,1.48,1.41,1.41,22733,0
2012-09-26,1.42,1.45,1.38,1.39,51489,0
2012-09-27,1.41,1.45,1.4,1.42,8856,0
2012-09-28,1.4,1.45,1.4,1.44,22121,0
2012-10-01,1.47,1.49,1.44,1.47,53276,0
2012-10-02,1.46,1.53,1.46,1.5,37009,0
2012-10-03,1.4301,1.51,1.4301,1.48,43940,0
2012-10-04,1.46,1.51,1.46,1.48,42189,0
2012-10-05,1.49,1.53,1.46,1.48,30470,0
2012-10-08,1.5,1.53,1.4701,1.52,24214,0
2012-10-09,1.52,1.53,1.47,1.51,23889,0
2012-10-10,1.48,1.53,1.46,1.47,29130,0
2012-10-11,1.47,1.54,1.46,1.53,19918,0
2012-10-12,1.55,1.56,1.49,1.5399,22075,0
2012-10-15,1.55,1.56,1.47,1.49,30255,0
2012-10-16,1.4808,1.53,1.4701,1.49,23900,0
2012-10-17,1.51,1.53,1.47,1.47,27334,0
2012-10-18,1.52,1.52,1.47,1.47,8655,0
2012-10-19,1.49,1.5,1.4699,1.4715,28669,0
2012-10-22,1.46,1.49,1.4201,1.4765,42551,0
2012-10-23,1.44,1.5,1.44,1.4882,46050,0
2012-10-24,1.49,1.55,1.45,1.46,61458,0
2012-10-25,1.49,1.54,1.47,1.48,45348,0
2012-10-26,1.47,1.51,1.47,1.47,12598,0
2012-10-31,1.46,1.53,1.46,1.49,20825,0
2012-11-01,1.52,1.54,1.46,1.49,59424,0
2012-11-02,1.48,1.53,1.48,1.49,20100,0
2012-11-05,1.51,1.52,1.46,1.46,22685,0
2012-11-06,1.49,1.5,1.47,1.4846,10179,0
2012-11-07,1.46,1.5,1.45,1.4739,17400,0
2012-11-08,1.47,1.51,1.43,1.44,57568,0
2012-11-09,1.44,1.47,1.43,1.44,18248,0
2012-11-12,1.44,1.47,1.41,1.44,47440,0
2012-11-13,1.44,1.44,1.4,1.41,21578,0
2012-11-14,1.43,1.4499,1.38,1.4,37700,0
2012-11-15,1.4,1.42,1.38,1.39,71891,0
2012-11-16,1.4,1.46,1.4,1.43,50400,0
2012-11-19,1.4,1.48,1.4,1.47,13266,0
2012-11-20,1.41,1.48,1.39,1.47,66712,0
2012-11-21,1.45,1.47,1.41,1.43,24750,0
2012-11-23,1.41,1.46,1.38,1.42,27634,0
2012-11-26,1.4201,1.46,1.42,1.4399,51841,0
2012-11-27,1.44,1.69,1.44,1.54,769643,0
2012-11-28,1.53,1.58,1.48,1.52,67044,0
2012-11-29,1.54,1.54,1.44,1.44,102199,0
2012-11-30,1.44,1.49,1.37,1.43,138513,0
2012-12-03,1.44,1.48,1.41,1.41,76383,0
2012-12-04,1.4,1.45,1.39,1.39,119952,0
2012-12-05,1.4,1.42,1.39,1.39,86623,0
2012-12-06,1.39,1.4,1.38,1.39,29235,0
2012-12-07,1.4,1.41,1.37,1.37,35603,0
2012-12-10,1.4,1.4,1.36,1.36,51635,0
2012-12-11,1.39,1.4,1.36,1.3799,65109,0
2012-12-12,1.38,1.4,1.38,1.4,15780,0
2012-12-13,1.4,1.43,1.37,1.38,107902,0
2012-12-14,1.38,1.43,1.37,1.39,91406,0
2012-12-17,1.36,1.4,1.36,1.4,72162,0
2012-12-18,1.37,1.4,1.36,1.38,110965,0
2012-12-19,1.38,1.4,1.3728,1.38,101221,0
2012-12-20,1.38,1.4,1.38,1.38,31007,0
2012-12-21,1.37,1.4,1.37,1.37,80353,0
2012-12-24,1.37,1.4,1.37,1.37,34056,0
2012-12-26,1.39,1.44,1.38,1.38,95437,0
2012-12-27,1.38,1.42,1.38,1.38,59529,0
2012-12-28,1.38,1.419,1.38,1.39,150818,0
2012-12-31,1.38,1.4,1.37,1.39,128107,0
2013-01-02,1.4,1.51,1.4,1.44,298682,0
2013-01-03,1.44,1.49,1.42,1.45,114373,0
2013-01-04,1.45,1.55,1.42,1.48,154536,0
2013-01-07,1.48,1.71,1.48,1.684,442912,0
2013-01-08,1.56,1.7,1.53,1.59,221186,0
2013-01-09,1.55,1.61,1.55,1.56,140176,0
2013-01-10,1.53,1.61,1.53,1.54,94567,0
2013-01-11,1.53,1.59,1.53,1.53,62708,0
2013-01-14,1.57,1.5999,1.55,1.55,53874,0
2013-01-15,1.55,1.57,1.53,1.56,91472,0
2013-01-16,1.55,1.65,1.55,1.59,160240,0
2013-01-17,1.6,1.6399,1.57,1.57,60774,0
2013-01-18,1.57,1.615,1.57,1.59,62136,0
2013-01-22,1.62,1.8699,1.58,1.7901,398837,0
2013-01-23,1.79,1.83,1.72,1.7201,186142,0
2013-01-24,1.73,1.75,1.67,1.68,76652,0
2013-01-25,1.67,1.74,1.63,1.68,92548,0
2013-01-28,1.66,1.8,1.65,1.79,265117,0
2013-01-29,1.77,1.8182,1.75,1.76,94813,0
2013-01-30,1.7797,2.03,1.7797,1.89,635021,0
2013-01-31,1.87,1.91,1.85,1.86,163542,0
2013-02-01,1.88,1.9,1.82,1.85,111580,0
2013-02-04,1.8186,1.865,1.81,1.82,120775,0
2013-02-05,1.8,1.88,1.8,1.84,136911,0
2013-02-06,1.82,1.85,1.8,1.84,94277,0
2013-02-07,1.8364,1.852,1.82,1.83,53843,0
2013-02-08,1.82,1.9,1.82,1.85,214149,0
2013-02-11,1.9,1.9,1.72,1.75,180789,0
2013-02-12,1.73,1.79,1.6,1.63,178850,0
2013-02-13,1.64,1.66,1.62,1.63,34845,0
2013-02-14,1.65,1.72,1.6022,1.67,45806,0
2013-02-15,1.7,1.8,1.65,1.72,83789,0
2013-02-19,1.8,1.8,1.75,1.77,22535,0
2013-02-20,1.75,1.8,1.65,1.67,71147,0
2013-02-21,1.67,1.7,1.65,1.6799,51482,0
2013-02-22,1.6801,1.6801,1.62,1.63,40960,0
2013-02-25,1.68,1.69,1.6,1.6,26853,0
2013-02-26,1.6,1.64,1.6,1.62,35361,0
2013-02-27,1.6,1.68,1.55,1.59,47282,0
2013-02-28,1.59,1.6,1.57,1.59,20352,0
2013-03-01,1.57,1.64,1.57,1.63,25010,0
2013-03-04,1.65,1.65,1.58,1.62,21543,0
2013-03-05,1.6,1.6399,1.59,1.6,27664,0
2013-03-06,1.62,1.63,1.59,1.6,44155,0
2013-03-07,1.59,1.62,1.55,1.59,56473,0
2013-03-08,1.56,1.6301,1.56,1.6,73791,0
2013-03-11,1.62,1.75,1.62,1.7,107712,0
2013-03-12,1.7,1.755,1.69,1.7,40790,0
2013-03-13,1.69,1.8,1.69,1.75,75000,0
2013-03-14,1.78,1.78,1.69,1.69,44000,0
2013-03-15,1.7,1.78,1.66,1.78,96617,0
2013-03-18,1.78,1.84,1.73,1.7765,56137,0
2013-03-19,1.78,1.79,1.72,1.7301,26750,0
2013-03-20,1.71,1.78,1.7,1.77,48049,0
2013-03-21,1.77,1.78,1.72,1.73,20340,0
2013-03-22,1.72,1.75,1.7,1.7,36696,0
2013-03-25,1.73,1.775,1.72,1.75,27282,0
2013-03-26,1.77,1.8299,1.73,1.76,103523,0
2013-03-27,1.78,1.85,1.77,1.829,59306,0
2013-03-28,1.86,1.98,1.8,1.82,264495,0
2013-04-01,1.8,1.8599,1.8,1.81,48147,0
2013-04-02,1.8,1.81,1.73,1.76,75673,0
2013-04-03,1.73,1.79,1.7,1.73,55547,0
2013-04-04,1.73,1.7899,1.73,1.73,43500,0
2013-04-05,1.73,1.79,1.7,1.73,70320,0
2013-04-08,1.73,1.78,1.73,1.78,33480,0
2013-04-09,1.75,1.78,1.71,1.76,49802,0
2013-04-10,1.76,1.79,1.74,1.79,89361,0
2013-04-11,1.77,1.81,1.76,1.76,38274,0
2013-04-12,1.76,1.81,1.74,1.75,25672,0
2013-04-15,1.73,1.74,1.64,1.67,89529,0
2013-04-16,1.66,1.78,1.66,1.75,46130,0
2013-04-17,1.72,1.79,1.69,1.78,92136,0
2013-04-18,1.73,1.78,1.73,1.74,52520,0
2013-04-19,1.7899,1.7899,1.73,1.73,42059,0
2013-04-22,1.75,1.77,1.7301,1.74,18405,0
2013-04-23,1.75,1.77,1.75,1.75,24390,0
2013-04-24,1.71,1.778,1.71,1.75,25110,0
2013-04-25,1.75,1.79,1.74,1.79,36200,0
2013-04-26,1.731,1.76,1.731,1.75,23562,0
2013-04-29,1.75,1.77,1.72,1.75,29766,0
2013-04-30,1.74,1.76,1.74,1.76,60000,0
2013-05-01,1.76,1.76,1.68,1.68,78863,0
2013-05-02,1.67,1.74,1.66,1.68,72607,0
2013-05-03,1.68,1.71,1.68,1.69,113052,0
2013-05-06,1.7,1.76,1.67,1.7,86726,0
2013-05-07,1.7,1.71,1.68,1.6899,55039,0
2013-05-08,1.66,1.7,1.65,1.69,80300,0
2013-05-09,1.67,1.7,1.65,1.67,19399,0
2013-05-10,1.66,1.72,1.66,1.7,30031,0
2013-05-13,1.68,1.68,1.65,1.67,51981,0
2013-05-14,1.63,1.7,1.62,1.69,34008,0
2013-05-15,1.67,1.69,1.65,1.66,35627,0
2013-05-16,1.65,1.65,1.61,1.64,40690,0
2013-05-17,1.63,1.65,1.61,1.62,65838,0
2013-05-20,1.6,1.6499,1.59,1.61,60573,0
2013-05-21,1.62,1.7,1.62,1.65,72773,0
2013-05-22,1.67,1.6755,1.6101,1.66,26058,0
2013-05-23,1.61,1.69,1.61,1.68,45165,0
2013-05-24,1.65,1.65,1.6,1.6,55394,0
2013-05-28,1.59,1.6,1.53,1.55,139902,0
2013-05-29,1.54,1.58,1.52,1.54,44644,0
2013-05-30,1.58,1.58,1.52,1.52,17979,0
2013-05-31,1.54,1.57,1.52,1.54,32650,0
2013-06-03,1.53,1.54,1.51,1.51,40868,0
2013-06-04,1.51,1.51,1.48,1.48,48135,0
2013-06-05,1.49,1.5,1.47,1.47,40469,0
2013-06-06,1.45,1.5,1.45,1.48,35877,0
2013-06-07,1.47,1.55,1.46,1.52,12867,0
2013-06-10,1.51,1.54,1.48,1.48,20978,0
2013-06-11,1.5,1.57,1.5,1.55,14766,0
2013-06-12,1.47,1.56,1.46,1.515,29370,0
2013-06-13,1.49,1.55,1.4801,1.53,27026,0
2013-06-14,1.53,1.53,1.5,1.52,42762,0
2013-06-17,1.5,1.53,1.5,1.5,34299,0
2013-06-18,1.51,1.53,1.49,1.49,13636,0
2013-06-19,1.5,1.53,1.5,1.52,21568,0
2013-06-20,1.51,1.51,1.48,1.48,60475,0
2013-06-21,1.4801,1.482,1.45,1.45,50731,0
2013-06-24,1.43,1.4703,1.43,1.45,18645,0
2013-06-25,1.46,1.46,1.43,1.44,16384,0
2013-06-26,1.43,1.48,1.41,1.41,12165,0
2013-06-27,1.41,1.4299,1.39,1.39,47436,0
2013-06-28,1.43,1.43,1.37,1.4,19212,0
2013-07-01,1.39,1.42,1.3801,1.39,17884,0
2013-07-02,1.39,1.42,1.38,1.42,34713,0
2013-07-03,1.4,1.43,1.4,1.4,8200,0
2013-07-05,1.43,1.43,1.4,1.43,16145,0
2013-07-08,1.4,1.4,1.39,1.4,19048,0
2013-07-09,1.4,1.43,1.37,1.4,68931,0
2013-07-10,1.4,1.43,1.4,1.41,20710,0
2013-07-11,1.4,1.43,1.38,1.3899,72961,0
2013-07-12,1.4,1.4,1.38,1.39,14117,0
2013-07-15,1.4,1.5499,1.39,1.5,39692,0
2013-07-16,1.47,1.57,1.47,1.5,40014,0
2013-07-17,1.49,1.54,1.45,1.5,5320,0
2013-07-18,1.48,1.58,1.4301,1.58,47283,0
2013-07-19,1.55,1.65,1.55,1.64,48759,0
2013-07-22,1.65,1.69,1.56,1.66,44980,0
2013-07-23,1.67,1.7404,1.67,1.69,46963,0
2013-07-24,1.7,1.7,1.55,1.56,33317,0
2013-07-25,1.56,1.63,1.56,1.63,22205,0
2013-07-26,1.6265,1.6265,1.6,1.6,5970,0
2013-07-29,1.56,1.57,1.52,1.53,26242,0
2013-07-30,1.5015,1.531,1.46,1.48,23262,0
2013-07-31,1.5,1.55,1.47,1.535,24800,0
2013-08-01,1.52,1.53,1.46,1.5,31880,0
2013-08-02,1.5,1.54,1.5,1.52,36920,0
2013-08-05,1.52,1.6099,1.52,1.55,56298,0
2013-08-06,1.57,1.63,1.5,1.5,33760,0
2013-08-07,1.52,1.53,1.46,1.49,25872,0
2013-08-08,1.51,1.52,1.46,1.47,29313,0
2013-08-09,1.46,1.6,1.46,1.55,70835,0
2013-08-12,1.53,1.64,1.52,1.55,38941,0
2013-08-13,1.52,1.5399,1.46,1.46,107802,0
2013-08-14,1.46,1.48,1.38,1.4,87156,0
2013-08-15,1.39,1.4,1.33,1.34,199829,0
2013-08-16,1.34,1.37,1.32,1.34,75966,0
2013-08-19,1.31,1.41,1.31,1.39,66557,0
2013-08-20,1.41,1.429,1.36,1.42,13170,0
2013-08-21,1.41,1.44,1.41,1.42,54084,0
2013-08-22,1.42,1.43,1.41,1.4101,11933,0
2013-08-23,1.41,1.41,1.35,1.37,26839,0
2013-08-26,1.35,1.4,1.35,1.39,14882,0
2013-08-27,1.39,1.3901,1.35,1.35,24756,0
2013-08-28,1.35,1.45,1.35,1.43,54955,0
2013-08-29,1.45,1.55,1.4,1.53,65421,0
2013-08-30,1.47,1.471,1.4,1.43,25868,0
2013-09-03,1.44,1.47,1.42,1.42,12964,0
2013-09-04,1.42,1.43,1.42,1.43,11900,0
2013-09-05,1.42,1.47,1.41,1.44,22831,0
2013-09-06,1.47,1.47,1.41,1.42,1200,0
2013-09-09,1.4232,1.4596,1.4232,1.44,9261,0
2013-09-10,1.46,1.46,1.44,1.44,2900,0
2013-09-11,1.43,1.4601,1.43,1.44,27191,0
2013-09-12,1.4401,1.4886,1.44,1.45,20295,0
2013-09-13,1.43,1.46,1.42,1.43,11135,0
2013-09-16,1.43,1.48,1.43,1.44,21023,0
2013-09-17,1.43,1.452,1.43,1.43,17834,0
2013-09-18,1.43,1.44,1.43,1.44,5176,0
2013-09-19,1.42,1.47,1.41,1.44,29358,0
2013-09-20,1.38,1.42,1.27,1.34,129807,0
2013-09-23,1.31,1.38,1.31,1.36,48258,0
2013-09-24,1.39,1.4,1.32,1.38,10900,0
2013-09-25,1.36,1.41,1.35,1.37,34800,0
2013-09-26,1.37,1.38,1.37,1.38,19741,0
2013-09-27,1.39,1.39,1.34,1.36,31200,0
2013-09-30,1.37,1.39,1.36,1.38,12000,0
2013-10-01,1.38,1.43,1.38,1.43,45300,0
2013-10-02,1.41,1.41,1.38,1.41,14700,0
2013-10-03,1.41,1.42,1.32,1.38,26200,0
2013-10-04,1.39,1.4,1.32,1.37,45600,0
2013-10-07,1.33,1.45,1.33,1.42,46000,0
2013-10-08,1.35,1.61,1.35,1.58,293600,0
2013-10-09,1.71,1.71,1.51,1.61,170600,0
2013-10-10,1.6,1.66,1.6,1.6,89200,0
2013-10-11,1.61,1.66,1.6,1.64,76400,0
2013-10-14,1.62,1.8,1.6,1.75,111300,0
2013-10-15,1.7,1.82,1.7,1.76,107000,0
2013-10-16,1.73,2.39,1.73,2.15,1794500,0
2013-10-17,2.15,2.3,2.02,2.05,427909,0
2013-10-18,2.04,2.1,1.85,1.85,255600,0
2013-10-21,1.85,1.98,1.85,1.95,170200,0
2013-10-22,2.08,2.12,1.9,1.97,116000,0
2013-10-23,1.94,1.96,1.87,1.92,34700,0
2013-10-24,1.94,2,1.75,1.76,173000,0
2013-10-25,1.76,1.93,1.76,1.8,37700,0
2013-10-28,1.82,1.85,1.76,1.76,71400,0
2013-10-29,1.8,1.82,1.78,1.79,40500,0
2013-10-30,1.8,1.8,1.76,1.78,29000,0
2013-10-31,1.75,1.78,1.75,1.75,47686,0
2013-11-01,1.76,1.77,1.7,1.72,101600,0
2013-11-04,1.75,1.81,1.75,1.78,51600,0
2013-11-05,1.8,1.8,1.71,1.77,104400,0
2013-11-06,1.78,1.99,1.74,1.88,175800,0
2013-11-07,1.9,1.99,1.67,1.74,81100,0
2013-11-08,1.71,1.81,1.66,1.79,61335,0
2013-11-11,1.75,1.8,1.74,1.77,17700,0
2013-11-12,1.74,1.76,1.68,1.68,21900,0
2013-11-13,1.77,1.77,1.68,1.71,26200,0
2013-11-14,1.72,1.76,1.65,1.65,46600,0
2013-11-15,1.69,1.71,1.68,1.7,27200,0
2013-11-18,1.72,1.73,1.61,1.64,83200,0
2013-11-19,1.62,1.65,1.6,1.61,74600,0
2013-11-20,1.62,1.62,1.59,1.6,46000,0
2013-11-21,1.6,1.6401,1.6,1.62,9641,0
2013-11-22,1.69,1.71,1.62,1.64,73100,0
2013-11-25,1.63,1.71,1.63,1.67,26465,0
2013-11-26,1.69,1.75,1.68,1.74,37200,0
2013-11-27,1.71,1.71,1.67,1.71,15600,0
2013-11-29,1.71,1.79,1.68,1.79,30037,0
2013-12-02,1.75,1.8099,1.69,1.74,51713,0
2013-12-03,1.71,1.73,1.66,1.67,31600,0
2013-12-04,1.69,1.69,1.58,1.59,62300,0
2013-12-05,1.58,1.58,1.54,1.56,23300,0
2013-12-06,1.561,1.59,1.561,1.58,6500,0
2013-12-09,1.56,1.62,1.56,1.6,32400,0
2013-12-10,1.6,1.65,1.56,1.57,42382,0
2013-12-11,1.56,1.56,1.47,1.488,91111,0
2013-12-12,1.53,1.54,1.5,1.5,11100,0
2013-12-13,1.5,1.5,1.44,1.44,62500,0
2013-12-16,1.45,1.46,1.42,1.45,71500,0
2013-12-17,1.45,1.47,1.43,1.43,23900,0
2013-12-18,1.43,1.46,1.41,1.45,66600,0
2013-12-19,1.44,1.51,1.42,1.44,63271,0
2013-12-20,1.48,1.48,1.17,1.24,1089250,0
2013-12-23,1.27,1.342,1.25,1.28,264712,0
2013-12-24,1.3,1.347,1.29,1.32,43598,0
2013-12-26,1.33,1.35,1.26,1.27,232100,0
2013-12-27,1.3,1.32,1.29,1.3,122100,0
2013-12-30,1.27,1.3,1.25,1.25,203500,0
2013-12-31,1.28,1.28,1.26,1.27,172800,0
2014-01-02,1.2799,1.28,1.2699,1.27,37094,0
2014-01-03,1.27,1.85,1.26,1.84,1907538,0
2014-01-06,2.25,2.67,2.15,2.56,7175700,0
2014-01-07,2.8,2.94,2.28,2.43,3999400,0
2014-01-08,2.07,2.14,1.82,1.93,2591747,0
2014-01-09,2.02,2.02,1.81,1.9,769700,0
2014-01-10,1.88,2,1.79,1.84,589684,0
2014-01-13,1.82,1.91,1.75,1.75,302994,0
2014-01-14,1.76,1.95,1.71,1.86,821503,0
2014-01-15,1.88,2.04,1.85,1.98,939700,0
2014-01-16,1.94,2.08,1.86,2.02,732800,0
2014-01-17,2.03,2.55,2.03,2.4,2696800,0
2014-01-21,2.58,2.6,2.21,2.33,784264,0
2014-01-22,2.39,2.41,2.28,2.34,284200,0
2014-01-23,2.3,2.33,2.23,2.31,266000,0
2014-01-24,2.31,2.33,2.13,2.17,391200,0
2014-01-27,2.16,2.17,1.97,1.98,373200,0
2014-01-28,2.05,2.1,1.96,2.1,168400,0
2014-01-29,2.09,2.2,2.05,2.14,233415,0
2014-01-30,2.13,2.14,2.02,2.04,217700,0
2014-01-31,2.04,2.04,1.95,1.98,182700,0
2014-02-03,1.99,2.0199,1.81,1.83,381153,0
2014-02-04,1.82,1.8865,1.8,1.85,142450,0
2014-02-05,1.83,1.85,1.76,1.84,154736,0
2014-02-06,1.89,2.01,1.87,1.93,263005,0
2014-02-07,1.92,1.9697,1.87,1.91,94624,0
2014-02-10,1.88,2,1.87,1.99,139753,0
2014-02-11,1.88,2,1.8701,1.94,111746,0
2014-02-12,1.94,2.19,1.91,2.18,684953,0
2014-02-13,2.11,2.37,2.11,2.22,729268,0
2014-02-14,2.24,2.2597,2.13,2.16,200064,0
2014-02-18,2.15,2.21,2.12,2.13,91264,0
2014-02-19,2.1495,2.1898,2.11,2.11,88441,0
2014-02-20,2.12,2.29,2.12,2.21,160256,0
2014-02-21,2.21,2.34,2.15,2.16,343378,0
2014-02-24,2.14,2.3801,2.11,2.26,608303,0
2014-02-25,2.23,2.39,2.23,2.26,302746,0
2014-02-26,2.27,2.44,2.16,2.35,693869,0
2014-02-27,2.44,2.72,2.41,2.51,1242991,0
2014-02-28,2.6,2.647,2.36,2.43,527903,0
2014-03-03,2.35,2.57,2.35,2.56,272931,0
2014-03-04,2.6,2.6,2.48,2.51,267622,0
2014-03-05,2.57,3.47,2.51,3.37,4382024,0
2014-03-06,3.34,3.34,2.82,2.87,2471319,0
2014-03-07,3,3,2.78,2.88,491363,0
2014-03-10,2.83,2.88,2.58,2.64,625953,0
2014-03-11,2.66,2.93,2.66,2.68,704401,0
2014-03-12,2.65,2.76,2.6001,2.736,271487,0
2014-03-13,2.74,2.83,2.6,2.62,366847,0
2014-03-14,2.6,2.6799,2.53,2.62,216521,0
2014-03-17,2.61,2.7585,2.55,2.64,235203,0
2014-03-18,2.64,2.83,2.56,2.76,742934,0
2014-03-19,2.78,3.02,2.61,2.66,1188486,0
2014-03-20,2.63,2.75,2.6,2.63,275900,0
2014-03-21,2.62,2.66,2.55,2.55,296318,0
2014-03-24,2.54,2.5699,2.3,2.36,800022,0
2014-03-25,2.44,2.48,2.3,2.3,335211,0
2014-03-26,2.3,2.41,2.12,2.13,437500,0
2014-03-27,2.15,2.2,2.06,2.07,380287,0
2014-03-28,2.07,2.3,2.07,2.12,332725,0
2014-03-31,2.15,2.28,2.15,2.22,192508,0
2014-04-01,2.24,2.348,2.2007,2.24,462623,0
2014-04-02,2.25,2.32,2.18,2.22,330912,0
2014-04-03,2.2,2.28,2.15,2.24,362317,0
2014-04-04,2.25,2.3796,2.1,2.186,515665,0
2014-04-07,2.1899,2.22,2.07,2.115,537100,0
2014-04-08,2.12,2.22,2.1,2.14,246805,0
2014-04-09,2.14,2.3,2.14,2.3,224126,0
2014-04-10,2.3,2.3,2.11,2.16,223665,0
2014-04-11,2.13,2.2,2.07,2.11,129832,0
2014-04-14,2.189,2.189,2.07,2.1,159207,0
2014-04-15,2.09,2.16,1.96,2.075,634241,0
2014-04-16,2.13,2.13,2.03,2.09,90562,0
2014-04-17,2.08,2.2974,2.061,2.23,287197,0
2014-04-21,2.23,2.26,2.15,2.15,131143,0
2014-04-22,2.15,2.26,2.11,2.14,132269,0
2014-04-23,2.15,2.16,2.1,2.14,83063,0
2014-04-24,2.11,2.15,2.1,2.15,90187,0
2014-04-25,2.11,2.15,2.1,2.11,86289,0
2014-04-28,2.1,2.11,2.01,2.03,385059,0
2014-04-29,2,2.1,2,2.07,128009,0
2014-04-30,2.04,2.0699,2.03,2.04,83301,0
2014-05-01,2.05,2.07,1.9204,2.02,89463,0
2014-05-02,2,2.05,1.97,2.02,50633,0
2014-05-05,2.02,2.08,2,2.07,37388,0
2014-05-06,2.07,2.08,1.99,2.02,70667,0
2014-05-07,2.05,2.05,1.931,1.96,145382,0
2014-05-08,1.95,2.05,1.95,2.04,166807,0
2014-05-09,2.06,2.24,1.96,1.98,464020,0
2014-05-12,2.12,2.12,2,2.05,137853,0
2014-05-13,2.25,2.42,2.12,2.31,1273907,0
2014-05-14,2.32,2.35,2.23,2.26,318753,0
2014-05-15,2.23,2.28,2.2,2.25,242329,0
2014-05-16,2.22,2.35,2.22,2.33,115392,0
2014-05-19,2.29,2.33,2.21,2.28,122030,0
2014-05-20,2.29,2.29,2.24,2.28,87306,0
2014-05-21,2.27,2.34,2.24,2.3,105027,0
2014-05-22,2.3,2.35,2.25,2.31,93161,0
2014-05-23,2.31,2.35,2.25,2.28,172467,0
2014-05-27,2.28,2.32,2.26,2.26,119067,0
2014-05-28,2.26,2.33,2.26,2.29,75587,0
2014-05-29,2.28,2.32,2.26,2.26,82688,0
2014-05-30,2.26,2.29,2.25,2.27,41621,0
2014-06-02,2.27,2.27,2.2001,2.27,64661,0
2014-06-03,2.25,2.36,2.25,2.28,85713,0
2014-06-04,2.28,2.29,2.213,2.24,206078,0
2014-06-05,2.24,2.28,2.24,2.25,86770,0
2014-06-06,2.26,2.27,2.22,2.25,149161,0
2014-06-09,2.24,2.26,2.23,2.23,81191,0
2014-06-10,2.23,2.28,2.21,2.27,164800,0
2014-06-11,2.28,2.28,2.23,2.26,159735,0
2014-06-12,2.24,2.46,2.23,2.28,428668,0
2014-06-13,2.31,2.35,2.26,2.29,58573,0
2014-06-16,2.29,2.3399,2.26,2.27,39867,0
2014-06-17,2.29,2.33,2.27,2.28,46682,0
2014-06-18,2.3,2.32,2.27,2.31,48575,0
2014-06-19,2.31,2.32,2.23,2.27,80379,0
2014-06-20,2.26,2.28,2.23,2.25,58942,0
2014-06-23,2.25,2.29,2.23,2.24,55836,0
2014-06-24,2.25,2.29,2.22,2.23,145877,0
2014-06-25,2.23,2.26,2.22,2.25,43138,0
2014-06-26,2.25,2.25,2.22,2.22,72507,0
2014-06-27,2.22,2.25,2.22,2.2499,46297,0
2014-06-30,2.23,2.26,2.22,2.25,34560,0
2014-07-01,2.24,2.29,2.23,2.23,87126,0
2014-07-02,2.24,2.25,2.23,2.25,36600,0
2014-07-03,2.24,2.31,2.24,2.25,53908,0
2014-07-07,2.24,2.24,2.11,2.18,123562,0
2014-07-08,2.14,2.17,2.12,2.15,88562,0
2014-07-09,2.14,2.16,2.06,2.16,42759,0
2014-07-10,2.12,2.17,2.06,2.14,82384,0
2014-07-11,2.11,2.18,2.08,2.16,44842,0
2014-07-14,2.16,2.1701,2.1,2.16,59008,0
2014-07-15,2.14,2.19,2.13,2.18,28027,0
2014-07-16,2.18,2.2,2.15,2.1999,71116,0
2014-07-17,2.16,2.2,2.16,2.18,51827,0
2014-07-18,2.19,2.2,2.16,2.2,29866,0
2014-07-21,2.17,2.2499,2.16,2.21,36951,0
2014-07-22,2.22,2.31,2.22,2.22,246225,0
2014-07-23,2.21,2.2288,2.18,2.2099,40740,0
2014-07-24,2.2,2.23,2.18,2.21,20261,0
2014-07-25,2.19,2.23,2.18,2.19,51288,0
2014-07-28,2.18,2.19,2.15,2.18,110004,0
2014-07-29,2.17,2.2,2.15,2.17,39961,0
2014-07-30,2.17,2.19,2.17,2.18,38326,0
2014-07-31,2.18,2.19,2.16,2.18,72535,0
2014-08-01,2.2,2.21,2.16,2.19,45705,0
2014-08-04,2.05,2.17,1.98,2.13,474383,0
2014-08-05,2.07,2.18,2.0505,2.09,81151,0
2014-08-06,2.07,2.09,2.05,2.07,45852,0
2014-08-07,2.08,2.08,1.98,2.0299,240194,0
2014-08-08,2.03,2.08,2.02,2.06,27609,0
2014-08-11,2.08,2.12,1.99,2.12,68631,0
2014-08-12,2.1,2.1,2.02,2.04,19929,0
2014-08-13,2.03,2.09,2.03,2.03,119521,0
2014-08-14,2.02,2.0299,1.97,2.0001,64561,0
2014-08-15,2.0101,2.0101,1.92,1.94,60568,0
2014-08-18,1.93,2.04,1.93,2.02,78263,0
2014-08-19,2.03,2.06,2,2.05,35549,0
2014-08-20,2.05,2.05,1.98,1.99,49075,0
2014-08-21,1.99,2.06,1.99,2.01,36025,0
2014-08-22,1.9901,2.0301,1.98,1.99,105482,0
2014-08-25,1.98,2.02,1.96,1.97,49761,0
2014-08-26,1.97,1.99,1.96,1.98,34324,0
2014-08-27,1.97,1.99,1.96,1.96,17508,0
2014-08-28,1.96,1.9753,1.93,1.93,31106,0
2014-08-29,1.93,1.9376,1.879,1.9,66089,0
2014-09-02,1.95,2.102,1.93,2.08,144303,0
2014-09-03,2.07,2.1,2.01,2.01,60590,0
2014-09-04,2.04,2.07,2,2.04,134201,0
2014-09-05,2.06,2.06,2.01,2.05,135936,0
2014-09-08,2.02,2.18,2.02,2.1,184038,0
2014-09-09,2.08,2.12,2.08,2.11,88874,0
2014-09-10,2.08,2.11,2.05,2.06,138086,0
2014-09-11,2.07,2.15,2.06,2.12,173137,0
2014-09-12,2.12,2.33,2.09,2.11,887435,0
2014-09-15,2.1,2.23,2.1,2.14,169313,0
2014-09-16,2.19,2.2001,2.11,2.14,59711,0
2014-09-17,2.15,2.18,2.13,2.1572,36186,0
2014-09-18,2.19,2.19,2.11,2.14,35952,0
2014-09-19,2.11,2.17,2.11,2.12,38440,0
2014-09-22,2.1,2.1201,2.1,2.1,56933,0
2014-09-23,2.1,2.25,2.08,2.1,418978,0
2014-09-24,2.123,2.13,2.1,2.103,58382,0
2014-09-25,2.1,2.15,2.1,2.12,239764,0
2014-09-26,2.14,2.18,2.1064,2.162,62600,0
2014-09-29,2.17,2.17,2.124,2.16,64076,0
2014-09-30,2.2,2.269,2.15,2.16,166844,0
2014-10-01,2.14,2.15,2.08,2.09,79134,0
2014-10-02,2.12,2.162,2.1,2.13,61585,0
2014-10-03,2.14,2.15,2.11,2.14,82661,0
2014-10-06,2.13,2.15,2.11,2.15,27952,0
2014-10-07,2.14,2.14,2.12,2.12,32330,0
2014-10-08,2.13,2.23,2.13,2.17,165162,0
2014-10-09,2.16,2.19,2.15,2.17,39075,0
2014-10-10,2.15,2.19,2.15,2.15,45293,0
2014-10-13,2.15,2.17,2.15,2.15,26536,0
2014-10-14,2.159,2.17,2.12,2.1264,76716,0
2014-10-15,2.12,2.18,2.11,2.16,61528,0
2014-10-16,2.17,2.18,2.134,2.17,19979,0
2014-10-17,2.18,2.23,2.12,2.173,154396,0
2014-10-20,2.17,2.25,2.16,2.23,100324,0
2014-10-21,2.21,2.2299,2.18,2.19,38467,0
2014-10-22,2.23,2.23,2.17,2.17,38600,0
2014-10-23,2.19,2.2,2.17,2.17,56450,0
2014-10-24,2.18,2.21,2.16,2.17,15926,0
2014-10-27,2.18,2.19,2.09,2.09,296988,0
2014-10-28,2.09,2.1493,2.09,2.11,208589,0
2014-10-29,2.12,2.14,2.11,2.13,24094,0
2014-10-30,2.1,2.13,2.1,2.12,40923,0
2014-10-31,2.111,2.13,2.1101,2.13,44062,0
2014-11-03,2.05,2.12,1.88,2.07,536225,0
2014-11-04,2,2,1.88,1.9,210522,0
2014-11-05,1.88,1.946,1.69,1.76,118394,0
2014-11-06,1.71,1.8248,1.71,1.73,63169,0
2014-11-07,1.75,1.77,1.72,1.76,35023,0
2014-11-10,1.78,1.8599,1.72,1.73,34140,0
2014-11-11,1.72,1.8,1.64,1.65,103238,0
2014-11-12,1.6,1.64,1.6,1.63,44791,0
2014-11-13,1.65,1.727,1.6,1.61,36559,0
2014-11-14,1.63,1.67,1.6,1.65,28953,0
2014-11-17,1.73,1.73,1.6,1.6,104758,0
2014-11-18,1.6,1.64,1.6,1.6,17125,0
2014-11-19,1.6,1.64,1.6,1.62,26133,0
2014-11-20,1.67,1.67,1.62,1.64,9044,0
2014-11-21,1.62,1.7,1.62,1.62,22021,0
2014-11-24,1.64,1.71,1.62,1.67,93316,0
2014-11-25,1.67,1.72,1.65,1.66,30506,0
2014-11-26,1.68,1.7048,1.62,1.62,52531,0
2014-11-28,1.62,1.67,1.53,1.54,57024,0
2014-12-01,1.54,1.6,1.54,1.54,56748,0
2014-12-02,1.55,1.59,1.52,1.52,120271,0
2014-12-03,1.51,1.55,1.38,1.4,246839,0
2014-12-04,1.43,1.43,1.25,1.28,446813,0
2014-12-05,1.27,1.37,1.27,1.29,90647,0
2014-12-08,1.3,1.4099,1.3,1.31,46901,0
2014-12-09,1.34,1.36,1.312,1.33,148737,0
2014-12-10,1.31,1.36,1.31,1.34,64050,0
2014-12-11,1.33,1.34,1.3,1.31,59669,0
2014-12-12,1.3,1.36,1.25,1.29,197370,0
2014-12-15,1.3,1.3,1.22,1.22,214829,0
2014-12-16,1.22,1.23,1.2,1.23,351760,0
2014-12-17,1.2,1.24,1.2,1.2,155257,0
2014-12-18,1.2,1.26,1.19,1.21,178179,0
2014-12-19,1.19,1.27,1.19,1.26,42160,0
2014-12-22,1.26,1.38,1.22,1.3,149248,0
2014-12-23,1.31,1.39,1.31,1.36,55669,0
2014-12-24,1.37,1.39,1.28,1.33,74245,0
2014-12-26,1.3,1.39,1.28,1.3299,87038,0
2014-12-29,1.33,1.4,1.28,1.32,94786,0
2014-12-30,1.32,1.92,1.32,1.55,925917,0
2014-12-31,1.57,1.6299,1.45,1.47,182876,0
2015-01-02,1.47,1.5299,1.45,1.48,48128,0
2015-01-05,1.49,1.49,1.35,1.4,76754,0
2015-01-06,1.4,1.4299,1.36,1.37,44314,0
2015-01-07,1.37,1.58,1.35,1.46,136788,0
2015-01-08,1.47,1.47,1.35,1.35,74203,0
2015-01-09,1.31,1.46,1.31,1.44,54263,0
2015-01-12,1.43,1.5,1.42,1.5,54795,0
2015-01-13,1.49,1.491,1.4,1.43,29590,0
2015-01-14,1.42,1.46,1.39,1.39,21717,0
2015-01-15,1.43,1.43,1.36,1.36,52831,0
2015-01-16,1.37,1.42,1.36,1.36,29437,0
2015-01-20,1.37,1.43,1.36,1.37,39000,0
2015-01-21,1.36,1.38,1.36,1.36,20135,0
2015-01-22,1.37,1.39,1.3504,1.37,34869,0
2015-01-23,1.3801,1.4954,1.3801,1.49,152260,0
2015-01-26,1.48,1.48,1.43,1.46,17736,0
2015-01-27,1.42,1.47,1.4,1.41,42058,0
2015-01-28,1.41,1.5,1.41,1.47,52459,0
2015-01-29,1.4701,1.471,1.4401,1.4501,39085,0
2015-01-30,1.407,1.4301,1.4001,1.4225,22850,0
2015-02-02,1.4,1.4799,1.4,1.4325,45702,0
2015-02-03,1.47,1.57,1.43,1.57,237992,0
2015-02-04,1.58,1.6,1.4499,1.4499,87125,0
2015-02-05,1.49,1.49,1.385,1.4,92789,0
2015-02-06,1.4,1.42,1.38,1.3832,39871,0
2015-02-09,1.38,1.4301,1.38,1.41,81012,0
2015-02-10,1.43,1.44,1.39,1.39,92803,0
2015-02-11,1.4,1.43,1.39,1.39,43139,0
2015-02-12,1.44,1.47,1.39,1.4,214446,0
2015-02-13,1.39,1.4,1.38,1.38,202560,0
2015-02-17,1.38,1.4,1.31,1.33,149713,0
2015-02-18,1.33,1.38,1.32,1.32,56750,0
2015-02-19,1.32,1.349,1.32,1.33,32327,0
2015-02-20,1.36,1.36,1.33,1.35,24577,0
2015-02-23,1.38,1.38,1.24,1.25,284506,0
2015-02-24,1.24,1.25,1.226,1.23,52104,0
2015-02-25,1.22,1.25,1.22,1.249,19679,0
2015-02-26,1.24,1.27,1.23,1.23,56688,0
2015-02-27,1.21,1.24,1.15,1.18,138897,0
2015-03-02,1.15,1.19,1.15,1.16,45500,0
2015-03-03,1.16,1.2,1.16,1.17,69100,0
2015-03-04,1.2,1.22,1.16,1.2,71600,0
2015-03-05,1.18,1.2,1.16,1.2,76200,0
2015-03-06,1.18,1.2,1.16,1.17,74500,0
2015-03-09,1.17,1.17,1.15,1.15,94200,0
2015-03-10,1.14,1.14,1.08,1.1,161300,0
2015-03-11,1.1,1.1,1.02,1.04,109500,0
2015-03-12,1.04,1.05,1.02,1.02,130900,0
2015-03-13,1.1,1.1,1.02,1.09,42800,0
2015-03-16,1.12,1.12,1.06,1.07,23700,0
2015-03-17,1.06,1.1,1.03,1.05,38400,0
2015-03-18,1.05,1.09,1.04,1.04,38200,0
2015-03-19,1.02,1.06,1.02,1.05,13500,0
2015-03-20,1.06,1.06,1.03,1.06,8900,0
2015-03-23,1.1,1.59,1.06,1.55,2204200,0
2015-03-24,1.5,1.5,1.3,1.33,849300,0
2015-03-25,1.37,1.86,1.36,1.71,2372000,0
2015-03-26,1.68,1.7,1.48,1.63,656500,0
2015-03-27,1.67,1.68,1.51,1.59,120300,0
2015-03-30,1.65,1.65,1.5,1.51,127500,0
2015-03-31,1.53,1.53,1.4,1.46,109273,0
2015-04-01,1.46,1.47,1.41,1.46,48100,0
2015-04-02,1.46,1.54,1.44,1.47,79300,0
2015-04-06,1.48,1.54,1.48,1.51,62300,0
2015-04-07,1.54,1.59,1.53,1.59,120281,0
2015-04-08,1.56,1.75,1.54,1.75,553700,0
2015-04-09,1.7,1.8,1.62,1.64,266040,0
2015-04-10,1.64,1.67,1.58,1.58,76300,0
2015-04-13,1.58,1.69,1.58,1.6,85200,0
2015-04-14,1.58,1.6,1.53,1.56,40400,0
2015-04-15,1.54,1.6,1.52,1.56,135202,0
2015-04-16,1.58,1.7064,1.58,1.65,84918,0
2015-04-17,1.65,1.66,1.57,1.6,117500,0
2015-04-20,1.61,1.71,1.6,1.63,48441,0
2015-04-21,1.61,1.65,1.6,1.61,24212,0
2015-04-22,1.6203,1.71,1.5558,1.6609,148741,0
2015-04-23,1.68,1.68,1.6,1.61,39000,0
2015-04-24,1.61,1.77,1.61,1.77,165732,0
2015-04-27,1.76,1.86,1.64,1.65,329100,0
2015-04-28,1.62,1.79,1.59,1.64,101838,0
2015-04-29,1.63,1.74,1.63,1.66,41800,0
2015-04-30,1.69,1.72,1.6,1.64,144100,0
2015-05-01,1.62,1.66,1.62,1.66,29400,0
2015-05-04,1.65,1.69,1.62,1.62,72100,0
2015-05-05,1.62,1.67,1.6,1.65,108200,0
2015-05-06,1.63,1.64,1.57,1.61,78827,0
2015-05-07,1.58,1.62,1.58,1.62,36253,0
2015-05-08,1.65,1.85,1.6,1.73,545700,0
2015-05-11,1.75,1.75,1.65,1.65,34200,0
2015-05-12,1.65,1.76,1.65,1.68,53401,0
2015-05-13,1.66,1.77,1.66,1.67,61000,0
2015-05-14,1.68,1.78,1.67,1.74,105700,0
2015-05-15,1.732,1.76,1.732,1.74,24430,0
2015-05-18,1.76,1.82,1.76,1.79,122702,0
2015-05-19,1.78,2.15,1.78,1.93,1308084,0
2015-05-20,2,2.05,1.83,1.85,153700,0
2015-05-21,1.82,1.92,1.82,1.87,66500,0
2015-05-22,1.97,2.1,1.87,2.02,203600,0
2015-05-26,2.05,2.1,1.92,1.99,282599,0
2015-05-27,1.95,2.08,1.95,2.03,137100,0
2015-05-28,2.03,2.03,1.9,1.96,125624,0
2015-05-29,1.94,1.96,1.85,1.91,150400,0
2015-06-01,1.95,2.04,1.91,1.99,106446,0
2015-06-02,1.97,2.149,1.91,2.02,307715,0
2015-06-03,2.01,2.1,1.97,2.06,88400,0
2015-06-04,2.02,2.05,1.9,2,133500,0
2015-06-05,1.98,1.98,1.93,1.98,23100,0
2015-06-08,1.95,2.27,1.95,2.18,741700,0
2015-06-09,2.19,2.8,2.121,2.58,6056602,0
2015-06-10,2.45,2.51,2.27,2.27,587534,0
2015-06-11,2.3,2.49,2.3,2.44,423774,0
2015-06-12,2.44,2.78,2.44,2.72,1064400,0
2015-06-15,2.66,2.89,2.48,2.73,1431500,0
2015-06-16,2.76,2.77,2.52,2.59,807300,0
2015-06-17,2.63,2.63,2.35,2.43,517600,0
2015-06-18,2.41,2.42,2.26,2.28,231600,0
2015-06-19,2.28,2.33,2.2,2.27,211500,0
2015-06-22,2.24,2.4,2.24,2.37,448800,0
2015-06-23,2.43,2.59,2.4,2.49,677672,0
2015-06-24,2.51,2.51,2.27,2.29,355300,0
2015-06-25,2.29,2.35,2.21,2.22,214200,0
2015-06-26,2.24,2.26,2.07,2.09,196400,0
2015-06-29,2.03,2.07,1.94,1.95,249400,0
2015-06-30,1.95,2.0776,1.94,2,151084,0
2015-07-01,2,2,1.84,1.88,151000,0
2015-07-02,1.89,1.9,1.78,1.8,104600,0
2015-07-06,1.82,1.95,1.75,1.82,581400,0
2015-07-07,1.76,1.78,1.51,1.65,413400,0
2015-07-08,1.57,1.63,1.5,1.54,250500,0
2015-07-09,1.6,1.72,1.59,1.63,139900,0
2015-07-10,1.66,1.67,1.61,1.61,67200,0
2015-07-13,1.67,1.67,1.6,1.62,80100,0
2015-07-14,1.58,1.63,1.58,1.61,50646,0
2015-07-15,1.6143,1.6299,1.583,1.59,35250,0
2015-07-16,1.69,1.72,1.62,1.64,75400,0
2015-07-17,1.62,1.68,1.62,1.65,41500,0
2015-07-20,1.64,1.67,1.57,1.67,103700,0
2015-07-21,1.69,1.7,1.6,1.66,57500,0
2015-07-22,1.63,1.68,1.56,1.56,72600,0
2015-07-23,1.56,1.62,1.52,1.59,113400,0
2015-07-24,1.57,1.6,1.57,1.58,58700,0
2015-07-27,1.54,1.54,1.45,1.45,110400,0
2015-07-28,1.45,1.56,1.43,1.51,71700,0
2015-07-29,1.52,1.65,1.5,1.51,43700,0
2015-07-30,1.51,1.63,1.51,1.61,48000,0
2015-07-31,1.64,1.64,1.57,1.61,55000,0
2015-08-03,1.61,1.75,1.61,1.65,202460,0
2015-08-04,1.65,1.65,1.44,1.51,330100,0
2015-08-05,1.44,1.52,1.44,1.45,74500,0
2015-08-06,1.45,1.47,1.45,1.45,24557,0
2015-08-07,1.48,1.49,1.36,1.36,109700,0
2015-08-10,1.36,1.42,1.32,1.41,79700,0
2015-08-11,1.39,1.423,1.35,1.39,62867,0
2015-08-12,1.36,1.38,1.33,1.36,42400,0
2015-08-13,1.39,1.4,1.33,1.33,49800,0
2015-08-14,1.33,1.33,1.27,1.3,146500,0
2015-08-17,1.27,1.33,1.26,1.27,100100,0
2015-08-18,1.28,1.29,1.25,1.26,44100,0
2015-08-19,1.26,1.49,1.16,1.19,650400,0
2015-08-20,1.17,1.23,1.16,1.19,104700,0
2015-08-21,1.2,1.38,1.16,1.21,491800,0
2015-08-24,1.16,1.21,1.12,1.17,128119,0
2015-08-25,1.25,1.41,1.17,1.29,297700,0
2015-08-26,1.25,1.34,1.2,1.25,34000,0
2015-08-27,1.26,1.34,1.22,1.32,41400,0
2015-08-28,1.3,1.43,1.28,1.42,171700,0
2015-08-31,1.4,1.55,1.32,1.38,515100,0
2015-09-01,1.38,1.46,1.28,1.36,39000,0
2015-09-02,1.28,1.37,1.28,1.34,17900,0
2015-09-03,1.36,1.36,1.3,1.35,12900,0
2015-09-04,1.35,1.35,1.32,1.32,12900,0
2015-09-08,1.35,1.36,1.3,1.31,10400,0
2015-09-09,1.3,1.34,1.3,1.33,6400,0
2015-09-10,1.341,1.3652,1.32,1.36,26238,0
2015-09-11,1.32,1.33,1.3,1.33,3700,0
2015-09-14,1.33,1.35,1.33,1.33,2100,0
2015-09-15,1.36,1.36,1.33,1.35,2600,0
2015-09-16,1.36,1.36,1.3,1.33,21200,0
2015-09-17,1.31,1.35,1.3,1.34,19140,0
2015-09-18,1.31,1.36,1.3,1.36,19200,0
2015-09-21,1.34,1.38,1.34,1.38,11200,0
2015-09-22,1.33,1.5,1.33,1.5,10400,0
2015-09-23,1.42,1.47,1.42,1.42,15122,0
2015-09-24,1.4101,1.45,1.4101,1.45,6301,0
2015-09-25,1.41,1.5,1.4,1.46,20600,0
2015-09-28,1.48,1.48,1.39,1.43,27568,0
2015-09-29,1.42,1.43,1.35,1.35,17600,0
2015-09-30,1.34,1.42,1.34,1.34,23300,0
2015-10-01,1.4,1.48,1.4,1.45,15300,0
2015-10-02,1.44,1.5,1.4,1.4,16300,0
2015-10-05,1.43,1.4808,1.39,1.44,14213,0
2015-10-06,1.42,1.48,1.4,1.43,10500,0
2015-10-07,1.4,1.5,1.37,1.42,77900,0
2015-10-08,1.38,1.42,1.38,1.41,10700,0
2015-10-09,1.4,1.47,1.4,1.44,34400,0
2015-10-12,1.46,1.499,1.4,1.48,24647,0
2015-10-13,1.5,1.53,1.45,1.52,21600,0
2015-10-14,1.53,1.56,1.47,1.53,73000,0
2015-10-15,1.53,1.64,1.47,1.6,31800,0
2015-10-16,1.64,1.66,1.56,1.63,41900,0
2015-10-19,1.64,1.67,1.63,1.65,20505,0
2015-10-20,1.65,1.67,1.59,1.67,26850,0
2015-10-21,1.65,1.68,1.62,1.63,23300,0
2015-10-22,1.61,1.74,1.61,1.67,22200,0
2015-10-23,1.65,1.72,1.64,1.68,31500,0
2015-10-26,1.65,1.78,1.51,1.63,59200,0
2015-10-27,1.64,1.65,1.58,1.6,18500,0
2015-10-28,1.58,1.73,1.58,1.6,19400,0
2015-10-29,1.64,1.75,1.54,1.58,86300,0
2015-10-30,1.56,1.69,1.55,1.61,23700,0
2015-11-02,1.6,1.73,1.6,1.65,28134,0
2015-11-03,1.6,1.72,1.6,1.71,34700,0
2015-11-04,1.7,1.74,1.6,1.68,40068,0
2015-11-05,1.63,1.7,1.62,1.66,19100,0
2015-11-06,1.73,1.73,1.63,1.64,20300,0
2015-11-09,1.62,1.73,1.56,1.56,41678,0
2015-11-10,1.56,1.69,1.55,1.64,7100,0
2015-11-11,1.61,1.63,1.56,1.57,13800,0
2015-11-12,1.57,1.6,1.57,1.58,7500,0
2015-11-13,1.6,1.6,1.53,1.58,16000,0
2015-11-16,1.55,1.6,1.54,1.55,29500,0
2015-11-17,1.59,1.6,1.57,1.6,16100,0
2015-11-18,1.6,1.65,1.55,1.58,13600,0
2015-11-19,1.55,1.58,1.48,1.49,56400,0
2015-11-20,1.67,1.67,1.53,1.58,4300,0
2015-11-23,1.56,1.59,1.54,1.59,17300,0
2015-11-24,1.55,1.56,1.5,1.53,42700,0
2015-11-25,1.51,1.55,1.5,1.52,21100,0
2015-11-27,1.51,1.6,1.44,1.44,41800,0
2015-11-30,1.44,1.47,1.43,1.44,22700,0
2015-12-01,1.43,1.57,1.36,1.5,48233,0
2015-12-02,1.5,1.55,1.5,1.513,15240,0
2015-12-03,1.52,1.5347,1.45,1.49,18596,0
2015-12-04,1.47,1.51,1.47,1.49,17400,0
2015-12-07,1.48,1.62,1.43,1.54,126600,0
2015-12-08,1.5,1.5601,1.45,1.52,70426,0
2015-12-09,1.59,1.6,1.47,1.47,25200,0
2015-12-10,1.54,1.54,1.47,1.49,17400,0
2015-12-11,1.51,1.52,1.49,1.51,10400,0
2015-12-14,1.47,1.5,1.4,1.43,42345,0
2015-12-15,1.43,1.49,1.32,1.32,63700,0
2015-12-16,1.41,1.43,1.3,1.35,11100,0
2015-12-17,1.32,1.44,1.3,1.36,44700,0
2015-12-18,1.4,1.41,1.35,1.36,19400,0
2015-12-21,1.33,1.39,1.33,1.34,46600,0
2015-12-22,1.31,1.3899,1.31,1.36,20420,0
2015-12-23,1.45,1.45,1.32,1.37,41500,0
2015-12-24,1.4,1.4,1.35,1.35,3536,0
2015-12-28,1.44,1.44,1.36,1.41,7033,0
2015-12-29,1.37,1.44,1.35,1.35,14454,0
2015-12-30,1.35,1.4,1.35,1.36,174704,0
2015-12-31,1.35,1.45,1.35,1.43,52240,0
2016-01-04,1.359,1.39,1.359,1.38,4100,0
2016-01-05,1.44,1.44,1.36,1.36,9050,0
2016-01-06,1.34,1.36,1.27,1.31,48920,0
2016-01-07,1.2701,1.31,1.23,1.25,32535,0
2016-01-08,1.29,1.34,1.22,1.23,11392,0
2016-01-11,1.28,1.3,1.22,1.28,29131,0
2016-01-12,1.28,1.28,1.21,1.22,9930,0
2016-01-13,1.2,1.22,1.2,1.21,152848,0
2016-01-14,1.22,1.25,1.2,1.2,12567,0
2016-01-15,1.2,1.3,1.2,1.21,39700,0
2016-01-19,1.26,1.28,1.22,1.24,19900,0
2016-01-20,1.2,1.22,1.15,1.17,46964,0
2016-01-21,1.15,1.21,1.07,1.16,80756,0
2016-01-22,1.16,1.27,1.125,1.18,41743,0
2016-01-25,1.22,1.2295,1.1752,1.1848,5250,0
2016-01-26,1.21,1.26,1.21,1.2101,32266,0
2016-01-27,1.2,1.23,1.17,1.17,3001,0
2016-01-28,1.1915,1.23,1.1915,1.2297,9740,0
2016-01-29,1.19,1.3,1.19,1.25,69765,0
2016-02-01,1.28,1.28,1.2,1.2,73095,0
2016-02-02,1.24,1.25,1.1601,1.2229,52758,0
2016-02-03,1.26,1.26,1.18,1.22,29410,0
2016-02-04,1.2215,1.26,1.2,1.2,26575,0
2016-02-05,1.21,1.21,1.17,1.17,31947,0
2016-02-08,1.17,1.225,1.17,1.2099,63399,0
2016-02-09,1.1836,1.22,1.18,1.19,12831,0
2016-02-10,1.23,1.24,1.2,1.22,10700,0
2016-02-11,1.22,1.24,1.18,1.2,37998,0
2016-02-12,1.18,1.24,1.17,1.21,18956,0
2016-02-16,1.1892,1.2125,1.15,1.18,30026,0
2016-02-17,1.1722,1.2,1.16,1.17,24486,0
2016-02-18,1.2188,1.2188,1.15,1.2,22871,0
2016-02-19,1.17,1.2,1.16,1.16,10500,0
2016-02-22,1.19,1.22,1.1501,1.1916,52689,0
2016-02-23,1.1877,1.21,1.17,1.1799,9678,0
2016-02-24,1.16,1.19,1.16,1.172,15418,0
2016-02-25,1.1601,1.21,1.16,1.19,5610,0
2016-02-26,1.224,1.23,1.194,1.22,13232,0
2016-02-29,1.2199,1.2199,1.15,1.18,20029,0
2016-03-01,1.1749,1.2,1.16,1.19,13162,0
2016-03-02,1.1801,1.2205,1.17,1.1932,7766,0
2016-03-03,1.1773,1.2,1.17,1.19,8091,0
2016-03-04,1.1999,1.2,1.19,1.2,9504,0
2016-03-07,1.17,1.22,1.1661,1.2,22912,0
2016-03-08,1.2,1.22,1.17,1.21,15713,0
2016-03-09,1.22,1.37,1.2001,1.35,150165,0
2016-03-10,1.36,1.4,1.315,1.3699,82814,0
2016-03-11,1.4199,1.44,1.38,1.44,62541,0
2016-03-14,1.44,1.64,1.43,1.51,116015,0
2016-03-15,1.5595,1.56,1.46,1.46,32976,0
2016-03-16,1.48,1.57,1.37,1.37,45103,0
2016-03-17,1.5,1.5,1.4155,1.46,6176,0
2016-03-18,1.45,1.54,1.4,1.41,29503,0
2016-03-21,1.41,1.43,1.39,1.4136,19023,0
2016-03-22,1.43,1.43,1.38,1.43,2161,0
2016-03-23,1.41,1.41,1.34,1.34,17389,0
2016-03-24,1.33,1.33,1.26,1.2884,65752,0
2016-03-28,1.26,1.35,1.26,1.29,9291,0
2016-03-29,1.2502,1.29,1.24,1.2748,19068,0
2016-03-30,1.26,1.37,1.26,1.33,14366,0
2016-03-31,1.298,1.3327,1.29,1.32,42376,0
2016-04-01,1.35,1.46,1.35,1.36,8022,0
2016-04-04,1.36,1.36,1.32,1.336,34465,0
2016-04-05,1.37,2.48,1.37,1.75,5406136,0
2016-04-06,1.75,1.88,1.64,1.87,1097735,0
2016-04-07,1.88,1.88,1.66,1.79,322153,0
2016-04-08,1.84,1.85,1.7,1.7143,168727,0
2016-04-11,1.7,1.78,1.65,1.71,95851,0
2016-04-12,1.7,1.7,1.62,1.6503,164419,0
2016-04-13,1.65,1.78,1.64,1.73,182172,0
2016-04-14,1.75,1.88,1.73,1.81,216971,0
2016-04-15,1.79,1.8399,1.73,1.751,69645,0
2016-04-18,1.76,1.8312,1.7,1.82,157505,0
2016-04-19,1.84,2.06,1.76,2.05,597747,0
2016-04-20,1.98,2.26,1.92,1.98,1726307,0
2016-04-21,1.98,2.23,1.93,2.08,473217,0
2016-04-22,2.05,2.16,2.03,2.09,163936,0
2016-04-25,2.16,2.3,2.07,2.2799,759354,0
2016-04-26,2.62,2.65,2.1,2.16,6123193,0
2016-04-27,2.14,2.14,1.95,1.9899,810879,0
2016-04-28,1.95,2.1,1.9,2.05,294906,0
2016-04-29,2.03,2.05,1.93,1.96,216718,0
2016-05-02,1.96,1.96,1.86,1.89,227821,0
2016-05-03,1.84,1.9533,1.7901,1.8,93462,0
2016-05-04,1.76,1.89,1.75,1.76,200338,0
2016-05-05,1.75,1.79,1.71,1.78,98225,0
2016-05-06,1.81,1.81,1.71,1.73,56642,0
2016-05-09,1.7,1.75,1.65,1.67,118698,0
2016-05-10,1.72,1.79,1.68,1.77,112457,0
2016-05-11,1.8,1.8,1.65,1.74,162913,0
2016-05-12,1.8,1.96,1.65,1.68,877421,0
2016-05-13,1.65,1.75,1.65,1.6899,89551,0
2016-05-16,1.67,1.74,1.65,1.65,102570,0
2016-05-17,1.79,1.79,1.66,1.6748,120729,0
2016-05-18,1.72,1.828,1.65,1.67,265359,0
2016-05-19,1.69,1.7208,1.63,1.6999,81575,0
2016-05-20,1.69,1.75,1.67,1.68,34994,0
2016-05-23,1.69,1.7765,1.6645,1.6999,96573,0
2016-05-24,1.69,1.9,1.69,1.82,891440,0
2016-05-25,1.81,1.85,1.67,1.68,316448,0
2016-05-26,1.69,1.7199,1.62,1.67,274746,0
2016-05-27,1.67,1.72,1.66,1.69,82560,0
2016-05-31,1.7,1.78,1.69,1.7,93910,0
2016-06-01,1.7,1.72,1.65,1.66,107003,0
2016-06-02,1.69,1.7499,1.65,1.73,99770,0
2016-06-03,1.72,1.83,1.72,1.75,268802,0
2016-06-06,1.75,1.89,1.7,1.75,519549,0
2016-06-07,1.76,1.82,1.73,1.7727,252376,0
2016-06-08,1.77,1.8199,1.73,1.76,125257,0
2016-06-09,1.76,1.8075,1.71,1.75,126944,0
2016-06-10,1.75,1.76,1.7,1.72,99900,0
2016-06-13,1.71,1.71,1.61,1.64,257377,0
2016-06-14,1.6211,1.73,1.61,1.69,69879,0
2016-06-15,1.7,1.74,1.6789,1.72,53889,0
2016-06-16,1.7,1.72,1.65,1.68,28275,0
2016-06-17,1.71,1.87,1.7,1.71,218699,0
2016-06-20,1.73,1.765,1.67,1.73,30692,0
2016-06-21,1.6901,1.79,1.67,1.71,65922,0
2016-06-22,1.73,1.819,1.69,1.69,53037,0
2016-06-23,1.71,1.7699,1.67,1.72,73779,0
2016-06-24,1.62,1.76,1.62,1.74,162205,0
2016-06-27,1.79,1.98,1.71,1.96,921999,0
2016-06-28,2,2,1.61,1.6489,709547,0
2016-06-29,1.64,1.74,1.63,1.71,145270,0
2016-06-30,1.7,1.82,1.69,1.78,136140,0
2016-07-01,1.78,1.84,1.76,1.7803,95220,0
2016-07-05,1.78,1.85,1.76,1.85,85542,0
2016-07-06,1.82,1.95,1.8,1.9,150617,0
2016-07-07,1.93,1.96,1.81,1.85,42631,0
2016-07-08,1.89,1.925,1.8601,1.9,51587,0
2016-07-11,1.91,1.93,1.87,1.9,59683,0
2016-07-12,1.9,1.96,1.882,1.94,271152,0
2016-07-13,1.95,2.1,1.95,2.08,729931,0
2016-07-14,2.1,2.15,1.99,2.0301,276960,0
2016-07-15,2.1,2.1,2.0201,2.06,53608,0
2016-07-18,2.0464,2.05,1.99,2.05,84000,0
2016-07-19,2.0468,2.0468,1.95,1.96,82633,0
2016-07-20,1.92,2.04,1.911,2.02,97906,0
2016-07-21,2,2.1,2,2.05,130497,0
2016-07-22,2.0489,2.15,2.02,2.06,671098,0
2016-07-25,2.1,2.34,2.1,2.3,1185448,0
2016-07-26,2.38,2.38,2.17,2.19,353190,0
2016-07-27,2.17,2.22,2.15,2.15,187306,0
2016-07-28,2.17,2.21,2.12,2.17,348690,0
2016-07-29,2.19,2.21,2.15,2.17,38205,0
2016-08-01,2.16,2.195,2.09,2.18,89923,0
2016-08-02,2.15,2.1601,1.9548,1.9699,347662,0
2016-08-03,1.94,2.09,1.9,2,121043,0
2016-08-04,2.02,2.08,1.95,1.95,93147,0
2016-08-05,1.96,2.02,1.93,1.9889,89609,0
2016-08-08,1.99,2.08,1.99,2.04,105584,0
2016-08-09,2.03,2.1682,2.03,2.11,77448,0
2016-08-10,2.12,2.3,2.08,2.18,531800,0
2016-08-11,2.24,2.24,2.0401,2.06,150772,0
2016-08-12,2.076,2.0799,2,2.02,107524,0
2016-08-15,2.01,2.09,2,2.04,76266,0
2016-08-16,2.0711,2.11,2.04,2.1,63246,0
2016-08-17,2.08,2.1,2.07,2.0795,12437,0
2016-08-18,2.07,2.14,2.04,2.1,61503,0
2016-08-19,2.09,2.12,2.06,2.11,79777,0
2016-08-22,2.11,2.1101,2.0701,2.1,18943,0
2016-08-23,2.09,2.33,2.09,2.2795,791799,0
2016-08-24,2.3,2.4,2.1,2.1,965272,0
2016-08-25,2.15,2.17,2.1,2.14,78341,0
2016-08-26,2.17,2.18,2.149,2.15,24368,0
2016-08-29,2.13,2.25,2.13,2.2298,81338,0
2016-08-30,2.27,2.3,2.17,2.18,131326,0
2016-08-31,2.18,2.26,2.14,2.2,80327,0
2016-09-01,2.22,2.3,2.1741,2.2,85569,0
2016-09-02,2.2001,2.2399,2.2,2.22,23869,0
2016-09-06,2.25,2.3,2.21,2.23,160910,0
2016-09-07,2.24,2.379,2.24,2.3401,367715,0
2016-09-08,2.38,2.4,2.32,2.3789,483444,0
2016-09-09,2.36,2.49,2.36,2.36,1120265,0
2016-09-12,2.36,2.3643,2.25,2.275,213575,0
2016-09-13,2.28,2.3094,2.14,2.2,270028,0
2016-09-14,2.22,2.22,2.11,2.14,105389,0
2016-09-15,2.15,2.1937,2.1101,2.17,63951,0
2016-09-16,2.16,2.22,2.15,2.2,88002,0
2016-09-19,2.2,2.245,2.11,2.15,79503,0
2016-09-20,2.13,2.1906,2.1201,2.19,32084,0
2016-09-21,2.15,2.24,2.15,2.2,101857,0
2016-09-22,2.19,2.2017,2.16,2.18,90301,0
2016-09-23,2.14,2.31,2.14,2.3,236950,0
2016-09-26,2.27,2.36,2.27,2.32,188577,0
2016-09-27,2.32,2.37,2.29,2.33,74085,0
2016-09-28,3.16,3.19,2.33,2.37,7445972,0
2016-09-29,2.37,2.42,2.21,2.32,654960,0
2016-09-30,2.31,2.4,2.22,2.37,516315,0
2016-10-03,2.37,2.5,2.349,2.48,400481,0
2016-10-04,2.5,2.52,2.4199,2.46,219425,0
2016-10-05,2.48,2.69,2.4,2.68,633698,0
2016-10-06,2.71,2.71,2.58,2.63,228288,0
2016-10-07,2.66,2.69,2.59,2.649,157641,0
2016-10-10,2.75,2.75,2.601,2.74,182016,0
2016-10-11,2.74,2.744,2.6,2.65,332664,0
2016-10-12,2.6,2.65,2.54,2.56,114408,0
2016-10-13,2.54,2.54,2.4003,2.52,211388,0
2016-10-14,2.52,2.52,2.47,2.49,64002,0
2016-10-17,2.49,2.5017,2.4301,2.49,56380,0
2016-10-18,2.49,2.56,2.49,2.54,68461,0
2016-10-19,2.54,2.67,2.49,2.64,103420,0
2016-10-20,2.64,2.74,2.58,2.61,110222,0
2016-10-21,2.61,2.6548,2.55,2.59,68518,0
2016-10-24,2.6,2.62,2.5,2.54,53702,0
2016-10-25,2.5439,2.57,2.5,2.52,55974,0
2016-10-26,2.51,2.52,2.426,2.45,95713,0
2016-10-27,2.45,2.58,2.45,2.51,167554,0
2016-10-28,2.5,2.66,2.48,2.56,105762,0
2016-10-31,2.54,2.61,2.52,2.57,34671,0
2016-11-01,2.54,2.6,2.51,2.52,30327,0
2016-11-02,2.54,2.59,2.5,2.52,43889,0
2016-11-03,2.5,2.56,2.39,2.49,137362,0
2016-11-04,2.46,2.52,2.46,2.47,38978,0
2016-11-07,2.47,2.5,2.45,2.45,64079,0
2016-11-08,2.47,2.549,2.47,2.52,97669,0
2016-11-09,2.45,2.5,2.45,2.45,56810,0
2016-11-10,2.48,2.48,2.4,2.4101,76616,0
2016-11-11,2.43,2.58,2.41,2.55,147818,0
2016-11-14,2.58,2.64,2.51,2.57,137573,0
2016-11-15,2.58,2.63,2.53,2.61,83518,0
2016-11-16,2.59,2.62,2.57,2.59,41369,0
2016-11-17,2.6,2.87,2.5487,2.769,1051593,0
2016-11-18,2.8,2.83,2.63,2.64,262769,0
2016-11-21,2.67,2.73,2.57,2.63,119376,0
2016-11-22,2.66,2.67,2.59,2.65,65130,0
2016-11-23,2.66,2.74,2.62,2.68,120020,0
2016-11-25,2.7,2.82,2.65,2.68,107079,0
2016-11-28,2.68,2.73,2.62,2.67,88480,0
2016-11-29,2.69,2.75,2.6601,2.71,89908,0
2016-11-30,2.71,2.73,2.6181,2.6301,119505,0
2016-12-01,2.64,2.66,2.47,2.4701,255812,0
2016-12-02,2.46,2.5203,2.23,2.4,157477,0
2016-12-05,2.4,2.51,2.4,2.48,61528,0
2016-12-06,2.46,2.5714,2.46,2.5,55310,0
2016-12-07,2.49,2.5652,2.46,2.5,33506,0
2016-12-08,2.53,2.53,2.4,2.51,76917,0
2016-12-09,2.48,2.5,2.4201,2.47,33440,0
2016-12-12,2.44,2.4916,2.35,2.42,107009,0
2016-12-13,2.4,2.45,2.37,2.4,100723,0
2016-12-14,2.46,2.47,2.38,2.39,60685,0
2016-12-15,2.42,2.47,2.4,2.43,42082,0
2016-12-16,2.45,2.49,2.36,2.36,100866,0
2016-12-19,2.33,2.42,2.31,2.42,90750,0
2016-12-20,2.42,2.5,2.39,2.47,137465,0
2016-12-21,2.45,2.45,2.42,2.43,22986,0
2016-12-22,2.47,2.47,2.39,2.45,22813,0
2016-12-23,2.44,2.46,2.422,2.45,27938,0
2016-12-27,2.45,2.45,2.4,2.42,33552,0
2016-12-28,2.41,2.44,2.34,2.44,117639,0
2016-12-29,2.4,2.44,2.39,2.43,53603,0
2016-12-30,2.42,2.45,2.28,2.36,260521,0
2017-01-03,2.4,2.45,2.01,2.07,349117,0
2017-01-04,2.27,2.37,2.1426,2.3,235765,0
2017-01-05,2.31,2.33,2.2,2.2,86690,0
2017-01-06,2.21,2.3,2.11,2.16,104190,0
2017-01-09,2.15,2.34,2.15,2.2,32170,0
2017-01-10,2.29,2.29,2.16,2.21,75603,0
2017-01-11,2.21,2.24,2.17,2.21,65532,0
2017-01-12,2.2323,2.28,2.17,2.17,73009,0
2017-01-13,2.17,2.2299,2.1693,2.19,8585,0
2017-01-17,2.19,2.22,2.11,2.11,145458,0
2017-01-18,2.14,2.15,2.1,2.13,38902,0
2017-01-19,2.1,2.16,2.01,2.03,133550,0
2017-01-20,2.04,2.14,2.01,2.01,53877,0
2017-01-23,2.03,2.12,2.02,2.09,46102,0
2017-01-24,2.1182,2.16,2.1182,2.14,76254,0
2017-01-25,2.11,2.25,2.11,2.24,44304,0
2017-01-26,2.24,2.2622,2.13,2.14,27005,0
2017-01-27,2.15,2.22,2.06,2.06,33771,0
2017-01-30,2.07,2.2,2.01,2.065,60832,0
2017-01-31,2.07,2.19,2.07,2.09,65283,0
2017-02-01,2.1,2.1,2,2.01,70402,0
2017-02-02,2.0521,2.09,2.0222,2.08,21879,0
2017-02-03,2.08,2.11,2.01,2.04,109578,0
2017-02-06,2.02,2.07,2.02,2.0401,40577,0
2017-02-07,2.06,2.16,2.05,2.07,73855,0
2017-02-08,2.08,2.12,2.05,2.05,22600,0
2017-02-09,2.06,2.1693,2.0537,2.1,39739,0
2017-02-10,2.1,2.21,2.1,2.19,32162,0
2017-02-13,2.17,2.22,2.1,2.12,97807,0
2017-02-14,2.12,2.12,2.05,2.05,101305,0
2017-02-15,2.07,2.135,2.05,2.12,53195,0
2017-02-16,2.08,2.19,2.08,2.1,146780,0
2017-02-17,2.1,2.11,2.05,2.07,57372,0
2017-02-21,2.1,2.14,2.07,2.08,88769,0
2017-02-22,2.15,2.4,2.1,2.1,459431,0
2017-02-23,2.1,2.14,2.05,2.08,47310,0
2017-02-24,2.06,2.09,2.035,2.05,41403,0
2017-02-27,2.03,2.07,2,2.01,129280,0
2017-02-28,2.01,2.06,2.01,2.01,28675,0
2017-03-01,2,2.05,1.98,2.02,78889,0
2017-03-02,2,2.03,1.8,1.83,227458,0
2017-03-03,1.82,1.93,1.82,1.83,146212,0
2017-03-06,1.88,1.88,1.76,1.78,104976,0
2017-03-07,1.77,1.91,1.77,1.86,65127,0
2017-03-08,1.875,1.89,1.8,1.81,43586,0
2017-03-09,1.8,1.85,1.8,1.835,61306,0
2017-03-10,1.86,1.896,1.85,1.86,49215,0
2017-03-13,1.86,1.8799,1.86,1.87,18562,0
2017-03-14,1.86,1.89,1.85,1.87,12480,0
2017-03-15,1.88,1.98,1.8709,1.96,130666,0
2017-03-16,1.95,2.0514,1.92,1.98,135325,0
2017-03-17,1.99,1.99,1.96,1.96,20276,0
2017-03-20,1.96,2.06,1.95,2.05,50812,0
2017-03-21,2.04,2.04,1.94,1.95,34564,0
2017-03-22,1.97,2.03,1.9198,2.01,40835,0
2017-03-23,1.9901,2.01,1.97,1.98,12598,0
2017-03-24,1.98,2,1.94,1.95,8676,0
2017-03-27,1.95,1.98,1.85,1.94,52665,0
2017-03-28,1.92,1.98,1.9195,1.95,12924,0
2017-03-29,1.95,2.15,1.9401,2.08,290335,0
2017-03-30,2.06,2.1179,2.03,2.04,43719,0
2017-03-31,2.04,2.1,1.98,2.03,53630,0
2017-04-03,2.02,2.1,2.0037,2.03,49950,0
2017-04-04,2.03,2.07,1.97,1.98,28852,0
2017-04-05,1.994,2.17,1.994,2.06,313356,0
2017-04-06,2.09,2.14,2.0549,2.09,101669,0
2017-04-07,2.13,2.3299,2.114,2.24,363568,0
2017-04-10,2.22,2.2634,2.1253,2.14,86495,0
2017-04-11,2.12,2.19,2.08,2.14,42248,0
2017-04-12,2.14,2.18,2.07,2.08,21229,0
2017-04-13,2.06,2.35,1.96,1.98,968324,0
2017-04-17,1.95,2.01,1.82,1.92,124768,0
2017-04-18,1.88,1.89,1.82,1.83,80152,0
2017-04-19,1.86,1.87,1.75,1.77,179238,0
2017-04-20,1.77,1.91,1.77,1.85,80497,0
2017-04-21,1.81,1.86,1.78,1.86,46518,0
2017-04-24,1.86,1.87,1.76,1.82,76949,0
2017-04-25,1.83,1.95,1.8,1.85,198072,0
2017-04-26,1.86,1.88,1.83,1.84,36824,0
2017-04-27,1.9,1.9,1.8,1.83,61600,0
2017-04-28,1.83,1.8506,1.82,1.85,5761,0
2017-05-01,1.84,1.8699,1.821,1.85,19170,0
2017-05-02,1.82,1.9,1.81,1.84,41460,0
2017-05-03,1.87,1.87,1.75,1.78,117774,0
2017-05-04,1.78,1.78,1.71,1.72,48218,0
2017-05-05,1.72,1.74,1.55,1.55,61997,0
2017-05-08,1.58,1.695,1.58,1.68,28868,0
2017-05-09,1.7,1.77,1.68,1.7133,20536,0
2017-05-10,1.75,1.7699,1.6809,1.73,8011,0
2017-05-11,1.75,1.75,1.67,1.72,55536,0
2017-05-12,1.72,1.75,1.69,1.75,42326,0
2017-05-15,1.76,1.77,1.68,1.71,87063,0
2017-05-16,1.74,1.74,1.68,1.7027,59940,0
2017-05-17,1.69,1.6999,1.67,1.68,37833,0
2017-05-18,1.67,1.6979,1.6,1.61,111658,0
2017-05-19,1.6593,1.66,1.62,1.63,60364,0
2017-05-22,1.65,1.66,1.62,1.66,12006,0
2017-05-23,1.68,1.68,1.65,1.65,35462,0
2017-05-24,1.61,1.65,1.6,1.64,21147,0
2017-05-25,1.64,1.65,1.57,1.65,86477,0
2017-05-26,1.64,1.64,1.61,1.61,7004,0
2017-05-30,1.6,1.6,1.5,1.57,154275,0
2017-05-31,1.57,1.57,1.5,1.51,43101,0
2017-06-01,1.52,1.52,1.38,1.42,192051,0
2017-06-02,1.4,1.56,1.4,1.5,164097,0
2017-06-05,1.5,1.5073,1.4,1.45,186450,0
2017-06-06,1.431,1.55,1.431,1.5,188967,0
2017-06-07,1.48,1.51,1.46,1.48,54789,0
2017-06-08,1.45,1.585,1.43,1.47,16297,0
2017-06-09,1.4735,1.54,1.46,1.49,60902,0
2017-06-12,1.52,1.52,1.47,1.48,6796,0
2017-06-13,1.47,1.49,1.45,1.46,28460,0
2017-06-14,1.4625,1.47,1.4,1.42,43408,0
2017-06-15,1.43,1.45,1.4168,1.45,26247,0
2017-06-16,1.44,1.47,1.4,1.4001,38369,0
2017-06-19,1.45,1.45,1.39,1.4,16823,0
2017-06-20,1.42,1.4208,1.38,1.4,22296,0
2017-06-21,1.38,1.43,1.36,1.43,49714,0
2017-06-22,1.4,1.5499,1.4,1.48,114390,0
2017-06-23,1.48,1.5,1.447,1.46,48001,0
2017-06-26,1.4728,1.5,1.4,1.42,33746,0
2017-06-27,1.46,1.46,1.39,1.42,50703,0
2017-06-28,1.42,1.455,1.38,1.3828,106962,0
2017-06-29,1.38,1.42,1.38,1.42,44212,0
2017-06-30,1.42,1.45,1.42,1.43,29863,0
2017-07-03,1.4301,1.44,1.43,1.4393,7019,0
2017-07-05,1.4,1.4804,1.4,1.44,36507,0
2017-07-06,1.45,1.45,1.38,1.4,24706,0
2017-07-07,1.4,1.42,1.39,1.41,21330,0
2017-07-10,1.4,1.4093,1.33,1.3769,95188,0
2017-07-11,1.37,1.38,1.3,1.36,66137,0
2017-07-12,1.35,1.38,1.35,1.37,5439,0
2017-07-13,1.35,1.38,1.34,1.34,6040,0
2017-07-14,1.338,1.38,1.33,1.38,10186,0
2017-07-17,1.4,1.41,1.38,1.3999,42770,0
2017-07-18,1.41,1.42,1.38,1.38,20728,0
2017-07-19,1.38,1.42,1.38,1.41,28552,0
2017-07-20,1.43,1.53,1.43,1.4899,222832,0
2017-07-21,1.4678,1.48,1.4,1.41,56321,0
2017-07-24,1.44,1.46,1.39,1.46,83396,0
2017-07-25,1.4015,1.54,1.37,1.42,131240,0
2017-07-26,1.44,1.47,1.37,1.43,28388,0
2017-07-27,1.44,1.5,1.39,1.4,22372,0
2017-07-28,1.4,1.4448,1.4,1.4,12319,0
2017-07-31,1.42,1.47,1.36,1.36,25224,0
2017-08-01,1.38,1.39,1.35,1.36,11242,0
2017-08-02,1.38,1.42,1.3636,1.38,39691,0
2017-08-03,1.36,1.3879,1.36,1.36,25034,0
2017-08-04,1.3736,1.38,1.35,1.36,11728,0
2017-08-07,1.38,1.38,1.35,1.36,39898,0
2017-08-08,1.3799,1.5299,1.3799,1.5,228439,0
2017-08-09,1.52,1.7,1.52,1.6499,394848,0
2017-08-10,1.67,1.7,1.53,1.64,91535,0
2017-08-11,1.57,1.6499,1.57,1.6117,18212,0
2017-08-14,1.6,1.6607,1.6,1.61,72456,0
2017-08-15,1.6033,1.6033,1.5,1.525,60223,0
2017-08-16,1.52,1.5533,1.51,1.53,16518,0
2017-08-17,1.5402,1.56,1.53,1.53,4593,0
2017-08-18,1.55,1.6,1.52,1.54,68075,0
2017-08-21,1.5501,1.5603,1.51,1.51,20566,0
2017-08-22,1.51,1.5629,1.47,1.48,46386,0
2017-08-23,1.48,1.51,1.47,1.48,11059,0
2017-08-24,1.56,1.96,1.51,1.8,1549796,0
2017-08-25,1.77,1.77,1.61,1.66,408121,0
2017-08-28,1.67,1.695,1.53,1.65,152829,0
2017-08-29,1.65,1.66,1.57,1.61,47727,0
2017-08-30,1.6101,1.66,1.61,1.64,139272,0
2017-08-31,1.65,1.65,1.6,1.62,23532,0
2017-09-01,1.63,1.73,1.61,1.7033,157708,0
2017-09-05,1.7,1.7572,1.65,1.6667,37201,0
2017-09-06,1.65,1.6722,1.65,1.66,16190,0
2017-09-07,1.65,1.76,1.65,1.69,30173,0
2017-09-08,1.67,1.7,1.66,1.68,23633,0
2017-09-11,1.68,1.72,1.65,1.6747,40784,0
2017-09-12,1.67,1.75,1.65,1.71,50514,0
2017-09-13,1.69,1.77,1.67,1.71,83178,0
2017-09-14,1.7108,1.739,1.7,1.71,26375,0
2017-09-15,1.72,1.7489,1.71,1.72,39303,0
2017-09-18,1.7375,1.739,1.7,1.71,15893,0
2017-09-19,1.72,1.7234,1.65,1.66,60372,0
2017-09-20,1.67,1.6976,1.66,1.67,15691,0
2017-09-21,1.6884,1.6884,1.65,1.65,9246,0
2017-09-22,1.651,1.6699,1.61,1.64,28372,0
2017-09-25,1.61,1.68,1.61,1.62,14391,0
2017-09-26,1.6,1.6199,1.54,1.5601,119803,0
2017-09-27,1.55,1.64,1.51,1.57,13996,0
2017-09-28,1.59,1.6098,1.57,1.6,13288,0
2017-09-29,1.63,1.64,1.56,1.64,20902,0
2017-10-02,1.63,1.68,1.5793,1.6501,28052,0
2017-10-03,1.69,1.69,1.6299,1.67,23068,0
2017-10-04,1.67,1.69,1.625,1.6401,43496,0
2017-10-05,1.66,1.7,1.6401,1.68,72144,0
2017-10-06,1.63,1.68,1.55,1.6,28602,0
2017-10-09,1.6001,1.73,1.6,1.6,90656,0
2017-10-10,1.6599,1.66,1.58,1.58,50336,0
2017-10-11,1.6,1.63,1.58,1.62,33171,0
2017-10-12,1.61,1.65,1.59,1.61,33041,0
2017-10-13,1.6,1.67,1.58,1.67,17437,0
2017-10-16,1.87,1.87,1.57,1.59,172548,0
2017-10-17,1.57,1.59,1.51,1.53,49583,0
2017-10-18,1.5321,1.56,1.51,1.52,26151,0
2017-10-19,1.53,1.53,1.46,1.47,128140,0
2017-10-20,1.49,1.55,1.45,1.52,46304,0
2017-10-23,1.52,1.57,1.4764,1.52,17328,0
2017-10-24,1.55,1.55,1.48,1.485,50410,0
2017-10-25,1.47,1.4832,1.46,1.46,12555,0
2017-10-26,1.48,1.5,1.4467,1.45,9771,0
2017-10-27,1.421,1.4401,1.4,1.4152,105085,0
2017-10-30,1.42,1.47,1.42,1.44,13467,0
2017-10-31,1.42,1.4305,1.42,1.43,6140,0
2017-11-01,1.44,1.44,1.42,1.42,21364,0
2017-11-02,1.436,1.44,1.38,1.42,36408,0
2017-11-03,1.4,1.4,1.29,1.29,243552,0
2017-11-06,1.25,1.32,1.25,1.26,237670,0
2017-11-07,1.25,1.3599,1.25,1.3,66792,0
2017-11-08,1.3,1.39,1.27,1.33,26063,0
2017-11-09,1.35,1.48,1.31,1.35,387427,0
2017-11-10,1.34,1.37,1.3,1.3399,57385,0
