Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.18,3.34,3.18,3.31,19336,0
2005-02-28,3.15,3.35,3.14,3.31,30714,0
2005-03-01,3.2,3.26,3.17,3.26,11997,0
2005-03-02,3.21,3.3,3.2,3.3,112500,0
2005-03-03,3.17,3.29,3.17,3.27,2338,0
2005-03-04,3.27,3.28,3.25,3.25,3850,0
2005-03-07,3.25,3.3,3.25,3.28,21165,0
2005-03-08,3.27,3.32,3.27,3.32,59230,0
2005-03-09,3.32,3.32,3.27,3.3,107776,0
2005-03-10,3.32,3.32,3.25,3.25,15998,0
2005-03-11,3.32,3.33,3.2,3.25,22187,0
2005-03-14,3.33,3.33,3.2,3.23,6085,0
2005-03-15,3.22,3.24,3.04,3.04,10550,0
2005-03-16,3.31,3.31,3.02,3.15,37152,0
2005-03-17,3.13,3.13,2.89,2.97,60840,0
2005-03-18,2.9,3.04,2.85,3.02,88526,0
2005-03-21,2.89,2.99,2.85,2.99,58337,0
2005-03-22,2.93,2.94,2.85,2.88,27050,0
2005-03-23,2.98,2.98,2.72,2.81,2077968,0
2005-03-24,2.84,2.94,2.82,2.92,48540,0
2005-03-28,2.92,2.93,2.89,2.92,28984,0
2005-03-29,2.92,3,2.92,3,13253,0
2005-03-30,2.89,3,2.88,2.91,41881,0
2005-03-31,2.9,3.1,2.9,3.09,18825,0
2005-04-01,3.09,3.2,3.08,3.2,22599,0
2005-04-04,3.25,3.25,3.19,3.2,7000,0
2005-04-05,3.2,3.29,3.17,3.29,30564,0
2005-04-06,3.29,3.3,3.2,3.2,16710,0
2005-04-07,3.27,3.28,3.01,3.27,32375,0
2005-04-08,3.25,3.29,3.13,3.26,6000,0
2005-04-11,3.2,3.28,3.18,3.27,22830,0
2005-04-12,3.27,3.27,3.24,3.26,13300,0
2005-04-13,3.2,3.26,3.18,3.25,14738,0
2005-04-14,3.25,3.26,3.04,3.24,7300,0
2005-04-15,3.17,3.24,3.17,3.22,17577,0
2005-04-18,3.2,3.22,3,3.2,26700,0
2005-04-19,3.09,3.2,3.09,3.18,2720,0
2005-04-20,3.22,3.22,3.12,3.19,7607,0
2005-04-21,3.14,3.19,2.96,3.19,16500,0
2005-04-22,3,3.19,3,3.15,73235,0
2005-04-25,3.19,3.19,3.15,3.19,21431,0
2005-04-26,3.15,3.19,3.15,3.18,17178,0
2005-04-27,3.18,3.18,3.08,3.17,12400,0
2005-04-28,3.15,3.17,3.1,3.14,9500,0
2005-04-29,3.06,3.17,3.06,3.15,26598,0
2005-05-02,3.09,3.14,3.08,3.1,10700,0
2005-05-03,3.01,3.1,3.01,3.04,43250,0
2005-05-04,3.18,3.18,2.96,2.98,36592,0
2005-05-05,2.96,3.1,2.9,3.02,40630,0
2005-05-06,3.05,3.07,2.91,3,107400,0
2005-05-09,3.02,3.02,2.92,3,81210,0
2005-05-10,3,3.03,2.98,3.03,286079,0
2005-05-11,3,3.06,2.95,3.03,860577,0
2005-05-12,3.05,3.12,2.99,3.05,202173,0
2005-05-13,2.97,3.05,2.97,3.05,36967,0
2005-05-16,3.02,3.25,2.97,3.12,205209,0
2005-05-17,3.18,3.22,3.11,3.15,64530,0
2005-05-18,3.18,3.22,3.13,3.18,20385,0
2005-05-19,3.19,3.24,3.18,3.2,37210,0
2005-05-20,3.19,3.19,3.11,3.16,10700,0
2005-05-23,3.18,3.24,3.16,3.23,10734,0
2005-05-24,3.14,3.23,3.14,3.21,3230,0
2005-05-25,3.2,3.23,3.19,3.23,2700,0
2005-05-26,3.21,3.24,3.19,3.2,158783,0
2005-05-27,3.2,3.24,3.2,3.22,15400,0
2005-05-31,3.24,3.24,3.2,3.24,60881,0
2005-06-01,3.24,3.34,3.19,3.19,32431,0
2005-06-02,3.37,3.37,3.19,3.25,10030,0
2005-06-03,3.26,3.3,3.21,3.25,2100,0
2005-06-06,3.21,3.3,3.2,3.24,12120,0
2005-06-07,3.2,3.28,3.2,3.24,17454,0
2005-06-08,3.26,3.3,3.22,3.25,21569,0
2005-06-09,3.2,3.3,3.2,3.3,18300,0
2005-06-10,3.24,3.42,3.24,3.42,86131,0
2005-06-13,3.43,3.59,3.31,3.55,78018,0
2005-06-14,3.41,3.59,3.41,3.57,56805,0
2005-06-15,3.6,3.66,3.52,3.58,28874,0
2005-06-16,3.63,4.17,3.6,4.03,243354,0
2005-06-17,4.05,4.17,3.88,4,155777,0
2005-06-20,3.99,3.99,3.76,3.92,33643,0
2005-06-21,3.95,3.95,3.8,3.93,17326,0
2005-06-22,3.82,3.94,3.82,3.9,44625,0
2005-06-23,3.85,4.15,3.85,4.08,104788,0
2005-06-24,3.95,4.08,3.95,4.07,9154,0
2005-06-27,4.2,4.45,4.1,4.34,148670,0
2005-06-28,4.5,4.5,4.33,4.35,31910,0
2005-06-29,4.41,4.46,4.15,4.25,31007,0
2005-06-30,4.25,4.47,4.16,4.47,65186,0
2005-07-01,4.47,4.47,4.3,4.35,17200,0
2005-07-05,4.4,4.49,4.3,4.47,62346,0
2005-07-06,4.4,4.45,4.17,4.37,37294,0
2005-07-07,4.4,4.44,4.36,4.39,17317,0
2005-07-08,4.35,4.44,4.25,4.3,36804,0
2005-07-11,4.25,4.43,4.25,4.35,35520,0
2005-07-12,4.35,4.49,4.1,4.4,65005,0
2005-07-13,4.27,4.5,4.19,4.45,48972,0
2005-07-14,4.5,4.5,4.2,4.35,31021,0
2005-07-15,4.41,4.59,4.36,4.54,82340,0
2005-07-18,4.55,4.61,4.29,4.61,83352,0
2005-07-19,4.61,4.62,4.25,4.6,71893,0
2005-07-20,4.8,4.8,4.55,4.65,37464,0
2005-07-21,4.89,4.9,4.6,4.6,73347,0
2005-07-22,4.65,4.85,4.61,4.79,91046,0
2005-07-25,4.84,4.96,4.74,4.84,105315,0
2005-07-26,4.85,4.9,4.77,4.77,31029,0
2005-07-27,4.86,4.86,4.77,4.79,31920,0
2005-07-28,4.79,4.8,4.76,4.79,16920,0
2005-07-29,4.65,4.99,4.5,4.9,121643,0
2005-08-01,4.99,5.08,4.81,4.96,105982,0
2005-08-02,5,5.1,4.97,5.03,77774,0
2005-08-03,5.05,5.05,4.81,4.95,49176,0
2005-08-04,5.02,5.05,4.95,5,51843,0
2005-08-05,5.05,5.05,4.95,5.03,14676,0
2005-08-08,5.05,5.05,4.93,5.01,81290,0
2005-08-09,5.05,5.06,5,5.05,129049,0
2005-08-10,5.05,5.05,4.7,4.98,108571,0
2005-08-11,5,5.23,5,5.19,418964,0
2005-08-12,5.2,5.35,5.05,5.35,128379,0
2005-08-15,5.39,5.4,5.25,5.34,147069,0
2005-08-16,5.37,5.4,5.28,5.35,108069,0
2005-08-17,5.4,5.5,5.3,5.45,101661,0
2005-08-18,5.5,5.5,5.3,5.44,121733,0
2005-08-19,5.5,5.5,5.38,5.41,53056,0
2005-08-22,5.5,5.51,5.38,5.51,135748,0
2005-08-23,5.58,5.67,5.52,5.59,160913,0
2005-08-24,5.72,5.97,5.64,5.74,301363,0
2005-08-25,5.75,6,5.75,5.81,318906,0
2005-08-26,5.92,6.15,5.69,6.07,169654,0
2005-08-29,6.23,6.48,6.07,6.35,503243,0
2005-08-30,6.5,6.6,6.27,6.41,396158,0
2005-08-31,6.44,6.51,5.93,6.43,299947,0
2005-09-01,6.43,6.49,6.25,6.38,158894,0
2005-09-02,6.03,6.4,5.98,6.25,204283,0
2005-09-06,6.46,6.46,6.11,6.35,139298,0
2005-09-07,6.32,6.78,6.25,6.57,131650,0
2005-09-08,6.75,6.75,6.5,6.65,379499,0
2005-09-09,6.82,6.88,6.66,6.77,230415,0
2005-09-12,6.84,6.84,6.65,6.73,192507,0
2005-09-13,6.7,6.7,6.34,6.45,144646,0
2005-09-14,6.45,6.45,5.57,5.79,550634,0
2005-09-15,5.8,6,5.8,5.93,208580,0
2005-09-16,6,6,5.6,5.89,385056,0
2005-09-19,5.97,6.1,5.81,6.09,285905,0
2005-09-20,6.2,6.2,6.05,6.2,78536,0
2005-09-21,6.22,6.28,6.02,6.11,139866,0
2005-09-22,6.06,6.2,5.95,6,183015,0
2005-09-23,6.11,6.13,5.94,5.96,107045,0
2005-09-26,5.83,5.96,5.34,5.61,457877,0
2005-09-27,5.51,5.51,5.07,5.31,277899,0
2005-09-28,5.2,5.39,5.16,5.18,131625,0
2005-09-29,5.18,5.2,4.89,5.2,258055,0
2005-09-30,5.17,5.55,5.17,5.45,246995,0
2005-10-03,5.83,5.83,5.13,5.17,157049,0
2005-10-04,5.2,5.41,5,5.09,83894,0
2005-10-05,5.18,5.18,4.64,4.89,252778,0
2005-10-06,4.93,4.93,4.59,4.7,168719,0
2005-10-07,4.59,4.69,4.34,4.41,212883,0
2005-10-10,4.41,4.77,4.4,4.55,68571,0
2005-10-11,4.7,4.8,4.5,4.71,59862,0
2005-10-12,4.71,5,4.55,4.78,74400,0
2005-10-13,5,5,4.51,4.68,45050,0
2005-10-14,4.73,4.73,4.48,4.64,99424,0
2005-10-17,4.75,5.05,4.64,4.86,48342,0
2005-10-18,4.94,4.94,4.77,4.8,18315,0
2005-10-19,4.84,4.95,4.7,4.95,33086,0
2005-10-20,5.05,5.15,4.75,4.75,52240,0
2005-10-21,4.67,4.91,4.64,4.88,11433,0
2005-10-24,4.9,5.1,4.75,5.04,54963,0
2005-10-25,5.12,5.12,4.81,4.99,37292,0
2005-10-26,4.8,5.05,4.8,5,27789,0
2005-10-27,4.7,4.7,3.38,3.49,982571,0
2005-10-28,3.56,3.72,3.52,3.69,298570,0
2005-10-31,3.64,3.64,3.49,3.51,649800,0
2005-11-01,3.51,3.59,3.41,3.51,168741,0
2005-11-02,3.56,3.73,3.5,3.57,460986,0
2005-11-03,3.7,3.72,3.57,3.59,204770,0
2005-11-04,3.68,3.68,3.55,3.55,118311,0
2005-11-07,3.55,3.63,3.35,3.36,255566,0
2005-11-08,3.36,3.5,3.35,3.35,166516,0
2005-11-09,3.47,3.47,3.37,3.38,101702,0
2005-11-10,3.47,3.59,3.4,3.59,72235,0
2005-11-11,3.6,3.74,3.59,3.68,160457,0
2005-11-14,3.68,3.85,3.53,3.7,54841,0
2005-11-15,3.71,3.73,3.52,3.59,32494,0
2005-11-16,3.5,3.54,3.33,3.41,72207,0
2005-11-17,3.38,3.47,3.3,3.44,56892,0
2005-11-18,3.48,3.49,3.34,3.48,71817,0
2005-11-21,3.44,3.49,3.39,3.49,31583,0
2005-11-22,3.35,3.65,3.35,3.65,72640,0
2005-11-23,3.65,3.65,3.56,3.57,34162,0
2005-11-25,3.56,3.6,3.56,3.6,19257,0
2005-11-28,3.59,3.59,3.43,3.45,40996,0
2005-11-29,3.32,3.45,2.72,3.44,112234,0
2005-11-30,3.38,3.6,3.1,3.43,189399,0
2005-12-01,3.43,3.59,3.35,3.4,28254,0
2005-12-02,3.3,3.54,3.3,3.48,49383,0
2005-12-05,3.51,3.51,3.32,3.39,9225,0
2005-12-06,3.39,3.49,3.36,3.36,32105,0
2005-12-07,3.4,3.4,3.21,3.28,33923,0
2005-12-08,3.22,3.29,3.22,3.29,71900,0
2005-12-09,3.5,3.5,3.2,3.25,80336,0
2005-12-12,3.24,3.29,3,3.18,107211,0
2005-12-13,3.06,3.21,3.04,3.21,48904,0
2005-12-14,3.25,3.28,3.23,3.25,36756,0
2005-12-15,3.4,3.4,3.2,3.37,30800,0
2005-12-16,3.35,3.35,3.19,3.23,31795,0
2005-12-19,2.98,2.98,2.44,2.57,682110,0
2005-12-20,2.61,2.91,2.6,2.88,450603,0
2005-12-21,2.9,2.97,2.83,2.85,118828,0
2005-12-22,2.89,2.89,2.65,2.75,107303,0
2005-12-23,2.74,2.77,2.65,2.67,68448,0
2005-12-27,2.71,2.8,2.65,2.77,152790,0
2005-12-28,2.8,2.85,2.73,2.83,74452,0
2005-12-29,2.85,2.85,2.74,2.75,105277,0
2005-12-30,2.73,2.84,2.73,2.82,45798,0
2006-01-03,2.85,2.85,2.7,2.72,68592,0
2006-01-04,2.7,2.77,2.7,2.7,31864,0
2006-01-05,2.7,2.79,2.7,2.74,36560,0
2006-01-06,2.73,2.84,2.56,2.62,68403,0
2006-01-09,2.64,2.74,2.58,2.67,61350,0
2006-01-10,2.7,2.84,2.68,2.76,75230,0
2006-01-11,2.76,2.76,2.72,2.74,16565,0
2006-01-12,2.75,2.75,2.68,2.71,25877,0
2006-01-13,2.68,2.71,2.66,2.69,5550,0
2006-01-17,2.82,2.82,2.75,2.81,25210,0
2006-01-18,2.8,2.82,2.77,2.8,33686,0
2006-01-19,2.8,2.8,2.74,2.77,32855,0
2006-01-20,2.75,2.77,2.68,2.69,25562,0
2006-01-23,2.68,2.79,2.68,2.74,19538,0
2006-01-24,2.75,2.75,2.68,2.72,40620,0
2006-01-25,2.75,2.9,2.7,2.8,286255,0
2006-01-26,2.88,2.88,2.69,2.74,119561,0
2006-01-27,2.77,2.82,2.75,2.76,10422,0
2006-01-30,2.8,2.81,2.77,2.79,11107,0
2006-01-31,2.83,2.85,2.75,2.75,86104,0
2006-02-01,2.74,2.8,2.7,2.7,34751,0
2006-02-02,2.7,2.75,2.58,2.65,135474,0
2006-02-03,2.64,2.74,2.63,2.68,49989,0
2006-02-06,2.7,2.73,2.63,2.63,43875,0
2006-02-07,2.63,2.79,2.62,2.67,143983,0
2006-02-08,2.79,2.79,2.66,2.68,54544,0
2006-02-09,2.71,2.8,2.65,2.66,41656,0
2006-02-10,2.65,2.78,2.63,2.65,67629,0
2006-02-13,2.64,2.7,2.61,2.61,39925,0
2006-02-14,2.65,2.65,2.49,2.52,84389,0
2006-02-15,2.55,2.56,2.43,2.46,230329,0
2006-02-16,2.45,2.75,2.45,2.6,191833,0
2006-02-17,2.89,2.89,2.67,2.74,67280,0
2006-02-21,2.89,2.89,2.75,2.82,95046,0
2006-02-22,2.85,2.85,2.77,2.79,135970,0
2006-02-23,2.8,2.82,2.74,2.75,186410,0
2006-02-24,2.76,3.05,2.72,3.04,157008,0
2006-02-27,3.05,3.1,2.9,3,188232,0
2006-02-28,3.01,3.01,2.96,3.01,35791,0
2006-03-01,3.05,3.06,2.99,3.03,38090,0
2006-03-02,3.05,3.06,3.02,3.03,30374,0
2006-03-03,3.03,3.07,2.99,2.99,31349,0
2006-03-06,3.03,3.07,3,3.05,48670,0
2006-03-07,3.02,3.06,3.01,3.02,23125,0
2006-03-08,3.02,3.06,2.95,3.03,89891,0
2006-03-09,3.05,3.06,3.04,3.06,18266,0
2006-03-10,3.08,3.08,2.95,2.96,243908,0
2006-03-13,3,3.01,2.5,2.85,178582,0
2006-03-14,2.81,2.99,2.81,2.86,61478,0
2006-03-15,2.85,3,2.78,2.95,30296,0
2006-03-16,2.93,2.95,2.85,2.95,52033,0
2006-03-17,2.93,2.96,2.75,2.94,40626,0
2006-03-20,2.91,2.99,2.87,2.99,43233,0
2006-03-21,3,3,2.96,3,49089,0
2006-03-22,2.98,3,2.98,3,35750,0
2006-03-23,3,3,2.97,2.97,14760,0
2006-03-24,2.97,2.98,2.91,2.93,31262,0
2006-03-27,2.9,2.98,2.85,2.98,27010,0
2006-03-28,2.99,2.99,2.9,2.93,47458,0
2006-03-29,2.96,2.99,2.9,2.96,18013,0
2006-03-30,2.9,2.96,2.88,2.9,40078,0
2006-03-31,2.92,2.94,2.72,2.8,84989,0
2006-04-03,2.8,2.88,2.8,2.86,24854,0
2006-04-04,2.89,2.95,2.86,2.92,20959,0
2006-04-05,2.91,3.02,2.91,3,147422,0
2006-04-06,3.02,3.07,3,3,68297,0
2006-04-07,3.03,3.03,2.99,3.03,15000,0
2006-04-10,3,3.03,2.91,2.93,35401,0
2006-04-11,2.8,2.93,2.8,2.86,80669,0
2006-04-12,2.88,2.97,2.79,2.97,54813,0
2006-04-13,2.97,3,2.87,2.98,69740,0
2006-04-17,3,3,2.79,2.81,85951,0
2006-04-18,2.85,2.9,2.79,2.81,93360,0
2006-04-19,2.85,2.92,2.8,2.86,99828,0
2006-04-20,2.9,2.97,2.79,2.96,133635,0
2006-04-21,2.91,2.96,2.91,2.93,16359,0
2006-04-24,2.84,2.91,2.83,2.83,28183,0
2006-04-25,2.86,2.9,2.81,2.82,18757,0
2006-04-26,2.82,2.85,2.75,2.76,42412,0
2006-04-27,2.84,2.95,2.6,2.88,71717,0
2006-04-28,2.9,2.93,2.87,2.9,21998,0
2006-05-01,2.9,2.92,2.83,2.89,83347,0
2006-05-02,2.88,2.88,2.75,2.82,26015,0
2006-05-03,2.88,2.88,2.72,2.72,45532,0
2006-05-04,2.75,2.77,2.72,2.75,28218,0
2006-05-05,2.79,2.8,2.74,2.76,35667,0
2006-05-08,2.8,2.8,2.62,2.7,66235,0
2006-05-09,2.72,2.72,2.61,2.68,25068,0
2006-05-10,2.7,2.79,2.61,2.67,15430,0
2006-05-11,2.7,2.7,2.62,2.7,29099,0
2006-05-12,2.67,2.85,2.65,2.69,39848,0
2006-05-15,2.72,2.79,2.65,2.79,61655,0
2006-05-16,2.82,2.95,2.76,2.94,62148,0
2006-05-17,2.89,2.96,2.69,2.88,137682,0
2006-05-18,2.92,3.02,2.88,2.97,80715,0
2006-05-19,2.93,2.93,2.79,2.86,26568,0
2006-05-22,2.89,2.91,2.82,2.91,53339,0
2006-05-23,2.95,2.95,2.8,2.8,25556,0
2006-05-24,2.82,2.87,2.82,2.82,5439,0
2006-05-25,2.87,2.88,2.57,2.7,126832,0
2006-05-26,2.75,2.86,2.74,2.86,53552,0
2006-05-30,2.9,2.9,2.69,2.7,116493,0
2006-05-31,2.74,2.79,2.68,2.68,20530,0
2006-06-01,2.71,2.84,2.68,2.79,127333,0
2006-06-02,2.77,3.04,2.77,2.93,106843,0
2006-06-05,2.8,2.93,2.79,2.93,41016,0
2006-06-06,2.89,2.89,2.83,2.83,6948,0
2006-06-07,2.84,2.93,2.83,2.83,16805,0
2006-06-08,2.84,2.84,2.54,2.62,113665,0
2006-06-09,2.83,2.83,2.64,2.78,49250,0
2006-06-12,2.74,2.8,2.61,2.62,93845,0
2006-06-13,2.62,2.75,2.62,2.75,13745,0
2006-06-14,2.66,2.8,2.49,2.6,112648,0
2006-06-15,2.6,2.7,2.55,2.57,49964,0
2006-06-16,2.58,2.61,2.41,2.51,114841,0
2006-06-19,2.61,2.61,2.45,2.58,7456,0
2006-06-20,2.58,2.58,2.5,2.55,30844,0
2006-06-21,2.58,2.61,2.45,2.45,238211,0
2006-06-22,2.47,2.87,2.45,2.63,107391,0
2006-06-23,2.66,2.72,2.55,2.67,202824,0
2006-06-26,2.67,2.86,2.63,2.84,101341,0
2006-06-27,2.84,2.9,2.47,2.79,156926,0
2006-06-28,2.81,3,2.72,2.98,137296,0
2006-06-29,2.93,2.93,2.83,2.9,44297,0
2006-06-30,2.88,3,2.8,2.88,254008,0
2006-07-03,2.8,2.92,2.8,2.88,10811,0
2006-07-05,2.94,3,2.75,3,75226,0
2006-07-06,2.99,3.02,2.89,3,85177,0
2006-07-07,2.96,2.96,2.6,2.63,233580,0
2006-07-10,2.66,2.75,2.31,2.42,292495,0
2006-07-11,2.45,2.57,2.22,2.45,228856,0
2006-07-12,2.45,2.54,2.24,2.3,74447,0
2006-07-13,2.35,2.44,2.21,2.27,79800,0
2006-07-14,2.2,2.69,2,2.05,351231,0
2006-07-17,2.07,2.25,2.07,2.19,38066,0
2006-07-18,2.27,2.42,2.21,2.4,126125,0
2006-07-19,2.49,2.49,2.41,2.43,22181,0
2006-07-20,2.46,2.46,2.36,2.37,21683,0
2006-07-21,2.4,2.47,2.31,2.37,24425,0
2006-07-24,2.4,2.41,2.22,2.23,24820,0
2006-07-25,2.26,2.42,2.21,2.21,14246,0
2006-07-26,2.23,2.29,2.16,2.18,44010,0
2006-07-27,2.4,2.43,2,2.24,96738,0
2006-07-28,2.25,2.29,2.2,2.28,36808,0
2006-07-31,2.25,2.35,2.1,2.34,66932,0
2006-08-01,2.41,2.41,2.27,2.33,235734,0
2006-08-02,2.37,2.4,2.3,2.31,34864,0
2006-08-03,2.3,2.35,2.29,2.29,36590,0
2006-08-04,2.27,2.35,2.2,2.23,47469,0
2006-08-07,2.2,2.35,2.19,2.22,43482,0
2006-08-08,2.2,2.34,2.2,2.31,443152,0
2006-08-09,2.35,2.35,2.31,2.35,22131,0
2006-08-10,2.35,2.35,2.27,2.35,24876,0
2006-08-11,2.32,2.32,2.29,2.3,1250,0
2006-08-14,2.21,2.35,2.21,2.31,219040,0
2006-08-15,2.32,2.39,2.27,2.37,28360,0
2006-08-16,2.29,2.38,2.2,2.31,26931,0
2006-08-17,2.28,2.37,2.27,2.36,10350,0
2006-08-18,2.33,2.33,2.25,2.28,12050,0
2006-08-21,2.19,2.29,2.19,2.28,15211,0
2006-08-22,2.29,2.29,2.2,2.21,17186,0
2006-08-23,2.21,2.26,2.19,2.23,6365,0
2006-08-24,2.26,2.26,2.14,2.19,22199,0
2006-08-25,2.22,2.25,2.18,2.25,21236,0
2006-08-28,2.27,2.27,2.21,2.21,7312,0
2006-08-29,2.18,2.22,2.12,2.22,5965,0
2006-08-30,2.21,2.22,2.16,2.2,8385,0
2006-08-31,2.17,2.25,2.17,2.25,34027,0
2006-09-01,2.15,2.26,2.11,2.25,21906,0
2006-09-05,2.22,2.26,2.22,2.24,18009,0
2006-09-06,2.22,2.25,2.22,2.25,7065,0
2006-09-07,2.26,2.3,2.25,2.28,25239,0
2006-09-08,2.29,2.3,2.27,2.28,8929,0
2006-09-11,2.28,2.37,2.28,2.37,14112,0
2006-09-12,2.4,2.4,2.33,2.4,26188,0
2006-09-13,2.4,2.44,2.3,2.37,37151,0
2006-09-14,2.35,2.39,2.31,2.36,40744,0
2006-09-15,2.34,2.37,2.32,2.35,64176,0
2006-09-18,2.35,2.39,2.35,2.37,7278,0
2006-09-19,2.39,2.39,2.35,2.38,18527,0
2006-09-20,2.39,2.39,2.38,2.38,6377,0
2006-09-21,2.41,2.43,2.38,2.38,11479,0
2006-09-22,2.35,2.4,2.35,2.38,14711,0
2006-09-25,2.36,2.4,2.32,2.4,16430,0
2006-09-26,2.33,2.4,2.33,2.38,6178,0
2006-09-27,2.36,2.39,2.35,2.37,6063,0
2006-09-28,2.34,2.39,2.32,2.34,21217,0
2006-09-29,2.32,2.39,2.32,2.38,7764,0
2006-10-02,2.36,2.4,2.3,2.4,42592,0
2006-10-03,2.42,2.42,2.35,2.38,28689,0
2006-10-04,2.4,2.44,2.3,2.41,19125,0
2006-10-05,2.43,2.48,2.41,2.44,21665,0
2006-10-06,2.41,2.47,2.41,2.43,2959,0
2006-10-09,2.38,2.44,2.35,2.42,5430,0
2006-10-10,2.41,2.45,2.4,2.42,8501,0
2006-10-11,2.36,2.5,2.36,2.47,17200,0
2006-10-12,2.46,2.55,2.45,2.55,29684,0
2006-10-13,2.55,2.6,2.49,2.53,17685,0
2006-10-16,2.52,2.62,2.42,2.5,25292,0
2006-10-17,2.5,2.54,2.49,2.51,7518,0
2006-10-18,2.49,2.6,2.49,2.6,20650,0
2006-10-19,2.63,2.63,2.56,2.58,30800,0
2006-10-20,2.55,2.59,2.41,2.54,29651,0
2006-10-23,2.57,2.57,2.44,2.48,32621,0
2006-10-24,2.3,2.59,2.3,2.54,20644,0
2006-10-25,2.52,2.52,2.45,2.5,8029,0
2006-10-26,2.52,2.66,2.5,2.6,47836,0
2006-10-27,2.6,2.63,2.59,2.59,32344,0
2006-10-30,2.57,2.58,2.51,2.53,45370,0
2006-10-31,2.51,2.55,2.43,2.48,218609,0
2006-11-01,2.4,2.49,2.4,2.45,25754,0
2006-11-02,2.39,2.4,2.29,2.3,56781,0
2006-11-03,2.32,2.36,2.3,2.3,24774,0
2006-11-06,2.25,2.34,2.25,2.25,25945,0
2006-11-07,2.25,2.39,2.19,2.37,290425,0
2006-11-08,2.3,2.31,2.2,2.31,42230,0
2006-11-09,2.3,2.33,2.25,2.3,17441,0
2006-11-10,2.3,2.37,2.25,2.27,20135,0
2006-11-13,2.26,2.35,2.25,2.29,216800,0
2006-11-14,2.31,2.35,2.26,2.35,35129,0
2006-11-15,2.32,2.34,2.29,2.3,4463,0
2006-11-16,2.29,2.33,2.26,2.31,13046,0
2006-11-17,2.27,2.31,2.26,2.27,22240,0
2006-11-20,2.26,2.29,2.25,2.27,24912,0
2006-11-21,2.25,2.33,2.25,2.3,68656,0
2006-11-22,2.33,2.35,2.3,2.33,22805,0
2006-11-24,2.3,2.36,2.3,2.35,12245,0
2006-11-27,2.32,2.36,2.31,2.35,27797,0
2006-11-28,2.3,2.37,2.3,2.37,69866,0
2006-11-29,2.37,2.39,2.37,2.38,10308,0
2006-11-30,2.36,2.43,2.36,2.43,49238,0
2006-12-01,2.44,2.52,2.43,2.5,65385,0
2006-12-04,2.5,2.5,2.43,2.44,17634,0
2006-12-05,2.46,2.51,2.46,2.5,28866,0
2006-12-06,2.47,2.52,2.46,2.48,30121,0
2006-12-07,2.46,2.54,2.42,2.51,75176,0
2006-12-08,2.49,2.52,2.46,2.5,13350,0
2006-12-11,2.49,2.52,2.47,2.52,132010,0
2006-12-12,2.5,2.55,2.5,2.5,22712,0
2006-12-13,2.53,2.55,2.49,2.55,56844,0
2006-12-14,2.52,2.55,2.4,2.53,48828,0
2006-12-15,2.5,2.52,2.4,2.47,350772,0
2006-12-18,2.43,2.47,2.33,2.42,661060,0
2006-12-19,2.41,2.45,2.29,2.39,233891,0
2006-12-20,2.36,2.49,2.3,2.46,30008,0
2006-12-21,2.46,2.49,2.45,2.47,12875,0
2006-12-22,2.45,2.49,2.42,2.43,21481,0
2006-12-26,2.4,2.47,2.39,2.47,68836,0
2006-12-27,2.41,2.48,2.38,2.44,23938,0
2006-12-28,2.41,2.45,2.35,2.35,28460,0
2006-12-29,2.29,2.46,2.26,2.45,138166,0
2007-01-03,2.4,2.44,2.35,2.41,20010,0
2007-01-04,2.4,2.43,2.4,2.41,11560,0
2007-01-05,2.4,2.43,2.4,2.4,25241,0
2007-01-08,2.4,2.55,2.39,2.54,134635,0
2007-01-09,2.51,2.63,2.5,2.61,97552,0
2007-01-10,2.61,2.7,2.55,2.64,28146,0
2007-01-11,2.67,2.7,2.62,2.7,21050,0
2007-01-12,2.72,2.74,2.68,2.68,40083,0
2007-01-16,2.71,2.73,2.57,2.68,105145,0
2007-01-17,2.69,2.73,2.67,2.73,10924,0
2007-01-18,2.7,2.71,2.65,2.66,14520,0
2007-01-19,2.65,2.65,2.56,2.59,20948,0
2007-01-22,2.62,2.65,2.5,2.63,13120,0
2007-01-23,2.6,2.65,2.56,2.6,20856,0
2007-01-24,2.58,2.6,2.49,2.53,30211,0
2007-01-25,2.54,2.8,2.5,2.61,30622,0
2007-01-26,2.59,2.7,2.53,2.62,15889,0
2007-01-29,2.59,2.62,2.54,2.59,6970,0
2007-01-30,2.57,2.66,2.53,2.64,54915,0
2007-01-31,2.61,2.66,2.6,2.66,15630,0
2007-02-01,2.67,2.68,2.59,2.66,13266,0
2007-02-02,2.62,2.69,2.62,2.69,15218,0
2007-02-05,2.66,2.68,2.62,2.66,7715,0
2007-02-06,2.54,2.69,2.54,2.65,15505,0
2007-02-07,2.63,2.64,2.56,2.62,307649,0
2007-02-08,2.6,2.65,2.57,2.58,43556,0
2007-02-09,2.56,2.69,2.56,2.69,17754,0
2007-02-12,2.67,2.7,2.63,2.69,12850,0
2007-02-13,2.7,2.7,2.62,2.69,10130,0
2007-02-14,2.67,2.75,2.66,2.75,25713,0
2007-02-15,2.75,2.78,2.53,2.59,112026,0
2007-02-16,2.58,2.6,2.56,2.56,25887,0
2007-02-20,2.53,2.59,2.51,2.56,224429,0
2007-02-21,2.52,2.6,2.52,2.57,16482,0
2007-02-22,2.52,2.64,2.52,2.63,87453,0
2007-02-23,2.6,2.7,2.6,2.69,18915,0
2007-02-26,2.67,2.72,2.55,2.67,33401,0
2007-02-27,2.68,2.68,2.55,2.63,11190,0
2007-02-28,2.63,2.77,2.53,2.77,35657,0
2007-03-01,2.79,2.79,2.6,2.66,49133,0
2007-03-02,2.69,2.74,2.67,2.7,7570,0
2007-03-05,2.66,2.73,2.62,2.68,36891,0
2007-03-06,2.65,2.68,2.61,2.68,6850,0
2007-03-07,2.67,2.73,2.67,2.72,3300,0
2007-03-08,2.72,2.78,2.72,2.78,39977,0
2007-03-09,2.75,2.75,2.7,2.73,19691,0
2007-03-12,2.72,2.74,2.68,2.69,11649,0
2007-03-13,2.66,2.75,2.65,2.72,18201,0
2007-03-14,2.7,2.71,2.65,2.66,3840,0
2007-03-15,2.71,2.74,2.69,2.74,15986,0
2007-03-16,2.7,2.73,2.68,2.7,11705,0
2007-03-19,2.68,2.8,2.68,2.8,20113,0
2007-03-20,2.72,2.73,2.69,2.69,31881,0
2007-03-21,2.7,2.72,2.65,2.66,15458,0
2007-03-22,2.66,2.71,2.65,2.65,25892,0
2007-03-23,2.67,2.71,2.66,2.66,48101,0
2007-03-26,2.65,2.71,2.65,2.69,233167,0
2007-03-27,2.69,2.87,2.68,2.84,174312,0
2007-03-28,2.7,2.9,2.68,2.88,99351,0
2007-03-29,2.86,2.91,2.83,2.83,51871,0
2007-03-30,2.84,2.92,2.84,2.85,84470,0
2007-04-02,2.86,2.92,2.85,2.88,41990,0
2007-04-03,2.86,2.9,2.86,2.86,15610,0
2007-04-04,2.84,2.9,2.84,2.9,15630,0
2007-04-05,2.88,2.93,2.85,2.87,19485,0
2007-04-09,2.85,2.94,2.85,2.91,13490,0
2007-04-10,2.92,2.93,2.9,2.92,6020,0
2007-04-11,2.91,2.91,2.86,2.91,9650,0
2007-04-12,2.9,2.91,2.85,2.91,12700,0
2007-04-13,2.84,2.92,2.84,2.92,10373,0
2007-04-16,2.87,2.9,2.86,2.86,7791,0
2007-04-17,2.86,2.89,2.85,2.88,4934,0
2007-04-18,2.87,2.92,2.85,2.92,23122,0
2007-04-19,2.88,2.92,2.85,2.91,17317,0
2007-04-20,2.95,2.95,2.84,2.9,9825,0
2007-04-23,2.9,3,2.9,2.92,30870,0
2007-04-24,2.9,3,2.9,3,37470,0
2007-04-25,3.02,3.05,2.93,2.93,31116,0
2007-04-26,2.84,2.93,2.84,2.86,28722,0
2007-04-27,2.89,2.89,2.68,2.71,35650,0
2007-04-30,2.71,2.86,2.71,2.8,20501,0
2007-05-01,2.78,2.87,2.78,2.85,33802,0
2007-05-02,2.85,2.91,2.83,2.89,22263,0
2007-05-03,2.87,2.96,2.72,2.92,24484,0
2007-05-04,2.92,2.98,2.89,2.91,24371,0
2007-05-07,2.95,2.99,2.83,2.91,23046,0
2007-05-08,2.84,2.99,2.84,2.95,19913,0
2007-05-09,2.88,2.96,2.88,2.92,13635,0
2007-05-10,2.88,2.93,2.85,2.85,13103,0
2007-05-11,2.84,2.89,2.81,2.86,15210,0
2007-05-14,2.85,2.97,2.85,2.95,36201,0
2007-05-15,2.92,2.92,2.81,2.85,33013,0
2007-05-16,2.83,2.85,2.76,2.82,15826,0
2007-05-17,2.79,2.87,2.79,2.85,68919,0
2007-05-18,2.83,2.99,2.81,2.94,29340,0
2007-05-21,2.94,3.05,2.86,3.04,104289,0
2007-05-22,3.05,3.15,3,3.12,68278,0
2007-05-23,3.15,3.18,2.98,2.98,60892,0
2007-05-24,3,3.05,2.96,3,55250,0
2007-05-25,2.98,3.05,2.98,3.03,7257,0
2007-05-29,3,3.05,2.96,3.05,20525,0
2007-05-30,3.02,3.1,2.98,3,39610,0
2007-05-31,3.06,3.06,2.95,3.01,20719,0
2007-06-01,2.99,3,2.99,2.99,6204,0
2007-06-04,3,3.01,2.9,2.98,227693,0
2007-06-05,2.97,3.07,2.93,3.02,23122,0
2007-06-06,3.04,3.04,2.97,3.02,29305,0
2007-06-07,3,3.03,2.96,2.98,31000,0
2007-06-08,3.01,3.05,2.98,3.02,18100,0
2007-06-11,2.99,3.07,2.96,3.01,10330,0
2007-06-12,3,3.04,2.97,3,11570,0
2007-06-13,3.03,3.03,2.97,3.03,7600,0
2007-06-14,3.01,3.09,3,3.09,21817,0
2007-06-15,3.07,3.09,2.99,3.06,26384,0
2007-06-18,3.06,3.09,3,3.02,11658,0
2007-06-19,3.01,3.09,3.01,3.02,20800,0
2007-06-20,3.03,3.1,3,3.1,30075,0
2007-06-21,3.1,3.12,3.01,3.04,47305,0
2007-06-22,3.02,3.11,3.01,3.08,49040,0
2007-06-25,3.05,3.07,2.98,3.03,35198,0
2007-06-26,3,3.15,2.95,3.09,34649,0
2007-06-27,3.09,3.12,3.06,3.1,19489,0
2007-06-28,3.02,3.15,3.02,3.13,53810,0
2007-06-29,3.18,3.19,3.07,3.16,43356,0
2007-07-02,3.14,3.24,3.14,3.23,84563,0
2007-07-03,3.24,3.24,3,3.18,30199,0
2007-07-05,3.09,3.18,3,3.15,45237,0
2007-07-06,3.08,3.12,3.05,3.12,50225,0
2007-07-09,3.09,3.15,3,3.07,45807,0
2007-07-10,3.03,3.11,3.03,3.05,23839,0
2007-07-11,3.1,3.1,2.95,3.05,32408,0
2007-07-12,3.05,3.05,2.98,2.98,22241,0
2007-07-13,2.97,3.15,2.96,3.03,24995,0
2007-07-16,3.1,3.1,3.01,3.05,12860,0
2007-07-17,3,3.1,2.99,3.01,27533,0
2007-07-18,3,3.06,2.97,2.98,19374,0
2007-07-19,2.99,3.08,2.98,3.03,20695,0
2007-07-20,3.01,3.09,2.99,3.04,24011,0
2007-07-23,3.07,3.07,2.9,2.9,21300,0
2007-07-24,2.9,3,2.9,2.97,22795,0
2007-07-25,2.96,3,2.9,3,18239,0
2007-07-26,3.08,3.25,2.83,2.97,88521,0
2007-07-27,2.97,2.97,2.85,2.94,18663,0
2007-07-30,2.94,3,2.94,2.99,21055,0
2007-07-31,3.05,3.05,2.94,3,43297,0
2007-08-01,2.94,2.98,2.81,2.92,10150,0
2007-08-02,2.9,3,2.81,2.95,31983,0
2007-08-03,2.93,3.02,2.91,2.91,16248,0
2007-08-06,2.88,2.92,2.77,2.89,12700,0
2007-08-07,2.9,3,2.89,2.9,47224,0
2007-08-08,2.88,2.89,2.8,2.82,21700,0
2007-08-09,2.84,2.9,2.73,2.78,30510,0
2007-08-10,2.83,2.9,2.65,2.67,33561,0
2007-08-13,2.73,2.8,2.51,2.67,30300,0
2007-08-14,2.56,2.92,2.5,2.76,20634,0
2007-08-15,2.72,2.73,2.61,2.63,8734,0
2007-08-16,2.57,2.57,2.18,2.27,73518,0
2007-08-17,2.37,2.74,2.35,2.38,65701,0
2007-08-20,2.4,2.68,2.4,2.65,33556,0
2007-08-21,2.62,2.69,2.6,2.6,27565,0
2007-08-22,2.58,2.61,2.42,2.61,15440,0
2007-08-23,2.64,2.74,2.59,2.69,5280,0
2007-08-24,2.65,2.75,2.65,2.71,6350,0
2007-08-27,2.68,2.73,2.59,2.6,43550,0
2007-08-28,2.58,2.69,2.58,2.66,17630,0
2007-08-29,2.66,2.66,2.62,2.66,2630,0
2007-08-30,2.66,2.68,2.52,2.6,13200,0
2007-08-31,2.51,2.68,2.41,2.66,54329,0
2007-09-04,2.64,2.67,2.54,2.61,7280,0
2007-09-05,2.6,2.72,2.52,2.6,23201,0
2007-09-06,2.56,2.6,2.53,2.58,12008,0
2007-09-07,2.52,2.59,2.47,2.51,35087,0
2007-09-10,2.5,2.5,2.48,2.49,16650,0
2007-09-11,2.47,2.49,2.35,2.38,57050,0
2007-09-12,2.44,2.44,2.31,2.33,27803,0
2007-09-13,2.37,2.4,2.23,2.3,31535,0
2007-09-14,2.3,2.35,2.28,2.3,25880,0
2007-09-17,2.32,2.4,2.26,2.31,37760,0
2007-09-18,2.3,2.35,2.24,2.26,39355,0
2007-09-19,2.24,2.3,2.21,2.24,28828,0
2007-09-20,2.29,2.29,2.18,2.19,16480,0
2007-09-21,2.19,2.19,2.06,2.1,59374,0
2007-09-24,2.08,2.22,2.02,2.1,789759,0
2007-09-25,2.12,2.22,2.02,2.14,18277,0
2007-09-26,2.12,2.2,2.03,2.12,31070,0
2007-09-27,2.15,2.28,2.06,2.14,234469,0
2007-09-28,2.13,2.2,2.09,2.19,28795,0
2007-10-01,2.21,2.25,2.19,2.25,94757,0
2007-10-02,2.28,2.34,2.22,2.26,37869,0
2007-10-03,2.28,2.41,2.28,2.31,39821,0
2007-10-04,2.32,2.35,2.32,2.35,16335,0
2007-10-05,2.32,2.35,2.32,2.35,13507,0
2007-10-08,2.32,2.35,2.32,2.33,8540,0
2007-10-09,2.35,2.39,2.2,2.28,70482,0
2007-10-10,2.26,2.33,2.23,2.28,19341,0
2007-10-11,2.24,2.29,2.22,2.29,8805,0
2007-10-12,2.3,2.32,2.12,2.2,124967,0
2007-10-15,2.2,2.32,2.2,2.29,17292,0
2007-10-16,2.29,2.35,2.29,2.35,63105,0
2007-10-17,2.34,2.36,2.25,2.35,14630,0
2007-10-18,2.28,2.35,2.26,2.33,20845,0
2007-10-19,2.3,2.32,2.27,2.27,10700,0
2007-10-22,2.27,2.38,2.27,2.35,5061,0
2007-10-23,2.31,2.31,2.23,2.23,16840,0
2007-10-24,2.23,2.3,2.23,2.3,6007,0
2007-10-25,2.36,2.36,2.22,2.29,16800,0
2007-10-26,2.25,2.35,2.24,2.29,34705,0
2007-10-29,2.25,2.27,2.22,2.24,19132,0
2007-10-30,2.24,2.31,2.15,2.25,66277,0
2007-10-31,2.29,2.35,2.23,2.34,48613,0
2007-11-01,2.3,2.35,2.22,2.22,13803,0
2007-11-02,2.07,2.35,2.07,2.33,22566,0
2007-11-05,2.2,2.3,2.2,2.3,109024,0
2007-11-06,2.25,2.31,2.21,2.3,48640,0
2007-11-07,2.25,2.35,2.25,2.3,12448,0
2007-11-08,2.25,2.31,2.11,2.22,40137,0
2007-11-09,2.25,2.25,2.17,2.21,17791,0
2007-11-12,2.19,2.21,2.13,2.2,12640,0
2007-11-13,2.2,2.25,2.14,2.21,29103,0
2007-11-14,2.15,2.19,2.12,2.15,36592,0
2007-11-15,2.11,2.15,2.08,2.1,31729,0
2007-11-16,2.14,2.15,2.09,2.09,27341,0
2007-11-19,2.1,2.2,2.03,2.1,25789,0
2007-11-20,2.1,2.25,2.05,2.25,102498,0
2007-11-21,2.24,2.25,2.17,2.21,15588,0
2007-11-23,2.11,2.27,2.07,2.19,39053,0
2007-11-26,2.14,2.22,1.77,2.11,110665,0
2007-11-27,2.01,2.06,1.97,2,44186,0
2007-11-28,1.99,2.1,1.99,2.04,53746,0
2007-11-29,2,2.01,1.94,2,25170,0
2007-11-30,1.98,2,1.94,1.95,146273,0
2007-12-03,1.94,1.96,1.89,1.89,15683,0
2007-12-04,1.89,1.9,1.6,1.77,123262,0
2007-12-05,1.75,1.83,1.65,1.8,90341,0
2007-12-06,1.83,1.87,1.77,1.78,63379,0
2007-12-07,1.8,1.85,1.79,1.8,63145,0
2007-12-10,1.81,1.84,1.77,1.81,81184,0
2007-12-11,1.84,2,1.84,1.93,42005,0
2007-12-12,1.98,2.02,1.88,2.02,39830,0
2007-12-13,1.96,2.08,1.96,1.99,24684,0
2007-12-14,1.99,2.08,1.99,2.03,24806,0
2007-12-17,2,2.06,2,2.03,38810,0
2007-12-18,1.99,2.03,1.9,1.97,47290,0
2007-12-19,1.99,2.04,1.96,1.99,36746,0
2007-12-20,2.04,2.14,2.04,2.09,20619,0
2007-12-21,2.1,2.14,2.08,2.1,44747,0
2007-12-24,2.07,2.15,2.05,2.15,11840,0
2007-12-26,2.15,2.15,1.92,1.99,33370,0
2007-12-27,2.02,2.07,1.99,2.01,31474,0
2007-12-28,1.97,2.07,1.97,2.05,45077,0
2007-12-31,2.05,2.24,1.98,2.23,104704,0
2008-01-02,2.2,2.2,2.1,2.13,5600,0
2008-01-03,2.11,2.12,1.99,1.99,12024,0
2008-01-04,1.98,2.01,1.88,1.91,46720,0
2008-01-07,1.86,1.99,1.81,1.9,9214,0
2008-01-08,1.89,2,1.89,1.94,8360,0
2008-01-09,1.97,2,1.97,2,7148,0
2008-01-10,2.02,2.02,1.99,2,15156,0
2008-01-11,2.01,2.01,1.93,1.95,11700,0
2008-01-14,1.98,2.01,1.95,2,15710,0
2008-01-15,1.98,2,1.98,2,1300,0
2008-01-16,2.07,2.07,1.99,2.02,22211,0
2008-01-17,2.06,2.07,1.99,1.99,10915,0
2008-01-18,2.06,2.06,1.99,2,15386,0
2008-01-22,1.98,2.06,1.75,1.99,41072,0
2008-01-23,1.89,2.03,1.89,1.98,31440,0
2008-01-24,2.03,2.13,1.84,2,16993,0
2008-01-25,2.08,2.08,1.95,1.97,51210,0
2008-01-28,1.91,2.05,1.91,1.97,35976,0
2008-01-29,1.95,2.02,1.92,2.02,24035,0
2008-01-30,1.96,2.02,1.94,2,19870,0
2008-01-31,1.98,2,1.91,1.95,10630,0
2008-02-01,1.9,1.94,1.87,1.88,13281,0
2008-02-04,1.87,1.93,1.87,1.92,5650,0
2008-02-05,1.9,2.02,1.87,1.97,11350,0
2008-02-06,2.01,2.02,1.93,1.98,15870,0
2008-02-07,2.01,2.15,1.98,2.09,38749,0
2008-02-08,2.03,2.09,2,2.01,15154,0
2008-02-11,2.01,2.1,2,2,32950,0
2008-02-12,2,2.01,1.93,1.94,37470,0
2008-02-13,2.01,2.02,1.96,1.99,17888,0
2008-02-14,1.99,2,1.94,1.95,10975,0
2008-02-15,1.97,2.02,1.97,1.99,6955,0
2008-02-19,1.96,1.98,1.96,1.97,3014,0
2008-02-20,1.96,1.98,1.96,1.97,7997,0
2008-02-21,1.96,1.99,1.89,1.95,34645,0
2008-02-22,1.91,2,1.9,1.96,15780,0
2008-02-25,1.94,2.05,1.94,2.05,39203,0
2008-02-26,2.04,2.15,2.03,2.08,89231,0
2008-02-27,2.08,2.19,2.08,2.14,48984,0
2008-02-28,2.1,2.14,2.1,2.1,52405,0
2008-02-29,2.05,2.19,2.05,2.19,13797,0
2008-03-03,2.11,2.11,2,2,24228,0
2008-03-04,2.02,2.11,1.99,2,35992,0
2008-03-05,1.98,2,1.92,1.97,14749,0
2008-03-06,1.94,1.95,1.93,1.95,4350,0
2008-03-07,1.95,1.96,1.94,1.94,9050,0
2008-03-10,1.93,1.93,1.87,1.87,11877,0
2008-03-11,1.87,1.87,1.82,1.82,16682,0
2008-03-12,1.82,1.88,1.8,1.81,7890,0
2008-03-13,1.81,1.82,1.73,1.82,12597,0
2008-03-14,1.85,1.92,1.81,1.81,35903,0
2008-03-17,1.84,1.87,1.78,1.8,19625,0
2008-03-18,1.79,1.85,1.7,1.82,65535,0
2008-03-19,1.82,1.83,1.74,1.83,13580,0
2008-03-20,1.78,1.82,1.7,1.7,15370,0
2008-03-24,1.75,1.85,1.7,1.82,22230,0
2008-03-25,1.82,1.82,1.73,1.76,22222,0
2008-03-26,1.73,1.83,1.72,1.83,53470,0
2008-03-27,1.8,1.83,1.71,1.73,18900,0
2008-03-28,1.69,1.75,1.69,1.74,18849,0
2008-03-31,1.81,1.81,1.65,1.75,21400,0
2008-04-01,1.75,1.75,1.69,1.73,3018,0
2008-04-02,1.73,1.78,1.69,1.75,25993,0
2008-04-03,1.78,1.85,1.73,1.83,25989,0
2008-04-04,1.83,1.83,1.76,1.76,2900,0
2008-04-07,1.8,1.82,1.78,1.82,4825,0
2008-04-08,1.78,1.83,1.77,1.83,2580,0
2008-04-09,1.81,1.84,1.76,1.76,9074,0
2008-04-10,1.75,1.83,1.71,1.73,9925,0
2008-04-11,1.73,1.83,1.72,1.73,15923,0
2008-04-14,1.76,1.76,1.73,1.73,8700,0
2008-04-15,1.75,1.81,1.65,1.66,61629,0
2008-04-16,1.67,1.72,1.67,1.72,2345,0
2008-04-17,1.79,1.85,1.79,1.85,27036,0
2008-04-18,1.85,1.85,1.74,1.77,14775,0
2008-04-21,1.77,1.78,1.71,1.72,7630,0
2008-04-22,1.8,1.8,1.71,1.71,5711,0
2008-04-23,1.85,1.92,1.85,1.9,47153,0
2008-04-24,1.83,2.03,1.83,2,45043,0
2008-04-25,2.04,2.05,1.84,1.98,13660,0
2008-04-28,2.02,2.05,2,2.02,16115,0
2008-04-29,1.95,2.05,1.95,2.02,13669,0
2008-04-30,2,2.03,1.97,2.03,18391,0
2008-05-01,2.02,2.02,1.98,2.01,900,0
2008-05-02,2.02,2.02,1.99,1.99,11030,0
2008-05-05,1.97,1.99,1.95,1.99,13338,0
2008-05-06,1.94,1.98,1.93,1.98,11000,0
2008-05-07,1.91,1.94,1.88,1.94,8520,0
2008-05-08,1.9,1.9,1.86,1.89,2320,0
2008-05-09,1.84,1.92,1.84,1.91,8500,0
2008-05-12,1.84,1.93,1.79,1.9,9128,0
2008-05-13,1.89,1.89,1.87,1.87,500,0
2008-05-14,1.85,1.88,1.85,1.88,1620,0
2008-05-15,1.85,1.87,1.85,1.87,5790,0
2008-05-16,1.77,1.81,1.77,1.81,1790,0
2008-05-19,1.79,1.87,1.79,1.86,9780,0
2008-05-20,1.82,1.91,1.77,1.9,30055,0
2008-05-21,1.86,1.89,1.74,1.74,11200,0
2008-05-22,1.75,1.83,1.75,1.78,6280,0
2008-05-23,1.79,1.88,1.66,1.88,21125,0
2008-05-27,1.88,1.88,1.72,1.81,13410,0
2008-05-28,1.77,1.82,1.77,1.82,5430,0
2008-05-29,1.84,1.87,1.79,1.82,9095,0
2008-05-30,1.78,1.92,1.76,1.92,11385,0
2008-06-02,1.94,1.94,1.84,1.89,7521,0
2008-06-03,1.89,1.9,1.8,1.83,25598,0
2008-06-04,1.84,1.88,1.81,1.81,2403,0
2008-06-05,1.88,1.89,1.83,1.85,8715,0
2008-06-06,1.91,1.95,1.86,1.87,10900,0
2008-06-09,1.87,1.89,1.78,1.82,17630,0
2008-06-10,1.86,1.88,1.76,1.84,7667,0
2008-06-11,1.89,1.89,1.74,1.84,13460,0
2008-06-12,1.83,1.88,1.79,1.88,14180,0
2008-06-13,1.84,1.91,1.8,1.9,24250,0
2008-06-16,1.72,1.94,1.72,1.87,12877,0
2008-06-17,1.83,1.92,1.7,1.74,8750,0
2008-06-18,1.8,1.86,1.76,1.82,26760,0
2008-06-19,1.79,1.84,1.79,1.83,3870,0
2008-06-20,1.78,1.86,1.75,1.82,7276,0
2008-06-23,1.86,1.86,1.78,1.78,591,0
2008-06-24,1.85,1.85,1.82,1.82,3035,0
2008-06-25,1.85,1.85,1.7,1.77,16420,0
2008-06-26,1.76,1.83,1.74,1.8,7325,0
2008-06-27,1.83,1.83,1.76,1.8,53210,0
2008-06-30,1.78,1.79,1.72,1.72,18295,0
2008-07-01,1.7,1.85,1.7,1.76,7320,0
2008-07-02,1.82,1.82,1.6,1.65,7090,0
2008-07-03,1.71,1.74,1.67,1.72,15334,0
2008-07-07,1.77,1.85,1.74,1.82,19545,0
2008-07-08,1.84,1.84,1.75,1.78,19703,0
2008-07-09,1.84,1.85,1.75,1.79,5700,0
2008-07-10,1.76,1.76,1.73,1.74,5170,0
2008-07-11,1.76,1.81,1.75,1.78,2650,0
2008-07-14,1.83,1.83,1.61,1.72,10195,0
2008-07-15,1.72,1.75,1.7,1.71,3190,0
2008-07-16,1.75,1.75,1.72,1.73,4465,0
2008-07-17,1.73,1.77,1.71,1.72,5385,0
2008-07-18,1.76,1.76,1.69,1.7,18400,0
2008-07-21,1.74,1.74,1.54,1.59,47240,0
2008-07-22,1.66,1.66,1.55,1.6,31270,0
2008-07-23,1.8,1.85,1.76,1.82,98500,0
2008-07-24,1.81,1.85,1.71,1.72,104043,0
2008-07-25,1.76,1.77,1.76,1.76,6365,0
2008-07-28,1.76,1.89,1.76,1.84,6938,0
2008-07-29,1.77,1.84,1.76,1.84,192472,0
2008-07-30,1.81,1.85,1.81,1.84,3178,0
2008-07-31,1.85,1.85,1.76,1.76,9225,0
2008-08-01,1.76,1.77,1.64,1.68,5305,0
2008-08-04,1.71,1.84,1.71,1.84,16039,0
2008-08-05,1.81,1.81,1.73,1.73,10846,0
2008-08-06,1.76,1.8,1.75,1.8,7900,0
2008-08-07,1.81,1.88,1.81,1.83,10845,0
2008-08-08,1.83,1.89,1.83,1.85,700,0
2008-08-11,1.85,1.87,1.84,1.85,2465,0
2008-08-12,1.88,1.93,1.88,1.93,14925,0
2008-08-13,1.93,1.97,1.93,1.97,6322,0
2008-08-14,1.94,1.97,1.93,1.97,2300,0
2008-08-15,1.95,2.05,1.9,2.05,24347,0
2008-08-18,2,2.01,1.98,2,19863,0
2008-08-19,2,2.04,1.99,2.02,5446,0
2008-08-20,2,2.01,2,2,4770,0
2008-08-21,2.03,2.14,2,2.12,15112,0
2008-08-22,2.14,2.14,2.02,2.05,36900,0
2008-08-25,2.08,2.11,2.08,2.08,11942,0
2008-08-26,2.05,2.07,2.05,2.06,8550,0
2008-08-27,2.1,2.12,2.05,2.12,6334,0
2008-08-28,2.08,2.13,2.05,2.1,5226,0
2008-08-29,2.07,2.12,2.06,2.07,11041,0
2008-09-02,2.02,2.13,1.91,2.09,13745,0
2008-09-03,2.11,2.12,2.04,2.09,5135,0
2008-09-04,2.13,2.14,2,2.05,26025,0
2008-09-05,2,2.09,2,2.05,4228,0
2008-09-08,2.05,2.07,2.03,2.06,4153,0
2008-09-09,2.01,2.15,2.01,2.06,12856,0
2008-09-10,2.04,2.11,2.02,2.11,12545,0
2008-09-11,2.14,2.14,2.1,2.1,1051,0
2008-09-12,2.12,2.14,2.11,2.13,9175,0
2008-09-15,2.1,2.15,1.89,2,10289,0
2008-09-16,1.98,2,1.9,1.99,6050,0
2008-09-17,1.91,2.09,1.91,2,7535,0
2008-09-18,1.9,1.94,1.79,1.94,13261,0
2008-09-19,2.09,2.09,1.68,1.97,53796,0
2008-09-22,1.8,1.94,1.61,1.9,38822,0
2008-09-23,1.84,1.87,1.75,1.76,16070,0
2008-09-24,1.67,1.91,1.67,1.74,25358,0
2008-09-25,1.69,1.87,1.66,1.7,13651,0
2008-09-26,1.74,1.75,1.65,1.72,3100,0
2008-09-29,1.85,1.85,1.63,1.63,5185,0
2008-09-30,1.61,1.7,1.61,1.66,10597,0
2008-10-01,1.64,1.66,1.6,1.6,4995,0
2008-10-02,1.61,1.69,1.6,1.6,1495,0
2008-10-03,1.67,1.8,1.58,1.67,16585,0
2008-10-06,1.69,1.69,1.08,1.23,122912,0
2008-10-07,1.25,1.46,1.25,1.38,32906,0
2008-10-08,1.41,1.45,1.31,1.4,12056,0
2008-10-09,1.35,1.45,1.05,1.27,39890,0
2008-10-10,1.34,1.35,0.9,1.23,130949,0
2008-10-13,1.39,1.4,1.19,1.4,38354,0
2008-10-14,1.49,1.49,1.28,1.35,49861,0
2008-10-15,1.34,1.36,1.3,1.36,9776,0
2008-10-16,1.36,1.46,1.3,1.44,15083,0
2008-10-17,1.53,1.54,1.42,1.54,53924,0
2008-10-20,1.6,1.71,1.4,1.67,58902,0
2008-10-21,1.7,1.7,1.56,1.56,24320,0
2008-10-22,1.6,1.75,1.59,1.7,63215,0
2008-10-23,1.7,1.7,1.6,1.7,38114,0
2008-10-24,1.47,1.53,1.36,1.52,12136,0
2008-10-27,1.58,1.58,1.42,1.47,11360,0
2008-10-28,1.37,1.54,1.35,1.54,213800,0
2008-10-29,1.55,1.64,1.55,1.58,36885,0
2008-10-30,1.52,1.59,1.48,1.56,22910,0
2008-10-31,1.58,1.8,1.58,1.8,44486,0
2008-11-03,1.75,1.75,1.25,1.65,51958,0
2008-11-04,1.67,1.7,1.67,1.69,6700,0
2008-11-05,1.73,1.73,1.6,1.67,11416,0
2008-11-06,1.68,1.68,1.64,1.65,9580,0
2008-11-07,1.62,1.67,1.62,1.63,2397,0
2008-11-10,1.57,1.63,1.53,1.56,8655,0
2008-11-11,1.6,1.6,1.52,1.57,8170,0
2008-11-12,1.53,1.57,1.5,1.55,11310,0
2008-11-13,1.51,1.53,1.45,1.53,4020,0
2008-11-14,1.5,1.56,1.45,1.53,10902,0
2008-11-17,1.48,1.52,1.36,1.5,14670,0
2008-11-18,1.43,1.54,1.24,1.54,26569,0
2008-11-19,1.52,1.75,1.45,1.47,271963,0
2008-11-20,1.31,1.39,1.1,1.3,34890,0
2008-11-21,1.25,1.61,1.2,1.21,18299,0
2008-11-24,1.18,1.35,1.17,1.34,42781,0
2008-11-25,1.41,1.41,1.22,1.3,17240,0
2008-11-26,1.3,2,1.3,1.74,70253,0
2008-11-28,1.74,1.95,1.72,1.85,32422,0
2008-12-01,1.8,1.94,1.61,1.81,523658,0
2008-12-02,1.67,1.97,1.64,1.82,18472,0
2008-12-03,1.84,1.85,1.7,1.76,7705,0
2008-12-04,1.8,1.83,1.74,1.82,5025,0
2008-12-05,1.75,1.75,1.64,1.7,14030,0
2008-12-08,1.77,1.95,1.76,1.87,24789,0
2008-12-09,1.81,1.84,1.75,1.84,19493,0
2008-12-10,1.69,1.95,1.68,1.95,23381,0
2008-12-11,1.94,1.94,1.85,1.91,8122,0
2008-12-12,1.81,1.9,1.75,1.9,24332,0
2008-12-15,1.91,1.99,1.72,1.91,41492,0
2008-12-16,1.87,1.91,1.81,1.9,14153,0
2008-12-17,1.81,1.91,1.8,1.8,10906,0
2008-12-18,1.86,1.9,1.75,1.82,18140,0
2008-12-19,1.79,1.79,1.64,1.64,10070,0
2008-12-22,1.65,1.65,1.55,1.65,13920,0
2008-12-23,1.59,1.59,1.53,1.53,3990,0
2008-12-24,1.6,1.76,1.55,1.76,5471,0
2008-12-26,1.76,1.78,1.48,1.6,12485,0
2008-12-29,1.55,1.65,1.54,1.6,18745,0
2008-12-30,1.54,1.72,1.54,1.69,7991,0
2008-12-31,1.72,1.78,1.6,1.63,16800,0
2009-01-02,1.61,1.73,1.61,1.73,1965,0
2009-01-05,1.78,1.78,1.59,1.68,16675,0
2009-01-06,1.68,1.75,1.67,1.7,6097,0
2009-01-07,1.64,1.82,1.64,1.82,5758,0
2009-01-08,1.82,1.89,1.8,1.83,12900,0
2009-01-09,1.83,1.83,1.6,1.69,20847,0
2009-01-12,1.72,1.75,1.7,1.75,4328,0
2009-01-13,1.75,1.8,1.75,1.79,19108,0
2009-01-14,1.8,1.8,1.75,1.75,13858,0
2009-01-15,1.73,1.83,1.62,1.76,17820,0
2009-01-16,1.83,1.9,1.6,1.61,35681,0
2009-01-20,1.64,1.88,1.6,1.6,19215,0
2009-01-21,1.61,1.62,1.6,1.61,2265,0
2009-01-22,1.67,1.74,1.6,1.73,7275,0
2009-01-23,1.8,1.8,1.79,1.79,1000,0
2009-01-26,1.8,1.8,1.69,1.69,2516,0
2009-01-27,1.6,1.76,1.6,1.76,1377,0
2009-01-28,1.73,1.86,1.66,1.82,11254,0
2009-01-29,1.74,1.75,1.65,1.68,5586,0
2009-01-30,1.79,1.79,1.67,1.79,872,0
2009-02-02,1.7,1.94,1.7,1.91,21916,0
2009-02-03,1.94,1.99,1.61,1.97,43669,0
2009-02-04,1.78,1.87,1.67,1.68,25117,0
2009-02-05,1.68,2,1.61,1.74,41266,0
2009-02-06,1.69,1.89,1.65,1.87,10341,0
2009-02-09,1.71,1.85,1.61,1.75,15757,0
2009-02-10,1.81,1.81,1.64,1.65,1828,0
2009-02-11,1.73,1.74,1.61,1.61,11708,0
2009-02-12,1.61,1.63,1.61,1.63,6695,0
2009-02-13,1.66,1.79,1.63,1.79,9588,0
2009-02-17,1.61,1.64,1.61,1.62,4770,0
2009-02-18,1.61,1.61,1.47,1.54,28887,0
2009-02-19,1.6,1.61,1.33,1.39,10585,0
2009-02-20,1.41,1.42,1.2,1.3,33359,0
2009-02-23,1.18,1.48,1.18,1.4,31359,0
2009-02-24,1.32,1.46,1.3,1.37,9135,0
2009-02-25,1.32,1.46,1.32,1.4,6900,0
2009-02-26,1.3,1.36,1.05,1.2,94495,0
2009-02-27,1.2,1.32,1.06,1.32,174765,0
2009-03-02,1.39,1.39,1.1,1.24,133351,0
2009-03-03,1.25,1.31,1.17,1.17,262820,0
2009-03-04,1.25,1.28,1.17,1.18,50764,0
2009-03-05,1.18,1.22,1.15,1.21,17811,0
2009-03-06,1.15,1.23,1.12,1.23,18522,0
2009-03-09,1.23,1.25,1.13,1.24,18988,0
2009-03-10,1.26,1.3,1.2,1.26,206133,0
2009-03-11,1.25,1.3,1.25,1.3,7100,0
2009-03-12,1.27,1.35,1.26,1.33,8355,0
2009-03-13,1.27,1.31,1.27,1.27,9835,0
2009-03-16,1.31,1.37,1.27,1.35,7791,0
2009-03-17,1.31,1.46,1.31,1.46,20120,0
2009-03-18,1.5,1.7,1.5,1.7,22381,0
2009-03-19,1.65,1.7,1.65,1.68,6618,0
2009-03-20,1.67,1.7,1.51,1.7,24656,0
2009-03-23,1.66,1.66,1.52,1.6,25520,0
2009-03-24,1.6,1.6,1.38,1.53,8682,0
2009-03-25,1.55,1.59,1.51,1.57,6260,0
2009-03-26,1.5,1.57,1.49,1.5,11580,0
2009-03-27,1.56,1.58,1.56,1.56,15377,0
2009-03-30,1.53,1.53,1.37,1.43,7648,0
2009-03-31,1.37,1.4,1.28,1.37,11550,0
2009-04-01,1.49,1.5,1.3,1.31,3905,0
2009-04-02,1.34,1.64,1.34,1.48,3680,0
2009-04-03,1.49,1.5,1.49,1.49,3761,0
2009-04-06,1.41,1.47,1.38,1.47,5150,0
2009-04-07,1.39,1.45,1.38,1.38,4614,0
2009-04-08,1.39,1.49,1.32,1.34,15350,0
2009-04-09,1.32,1.41,1.32,1.41,6215,0
2009-04-13,1.56,1.56,1.37,1.5,5672,0
2009-04-14,1.5,1.51,1.41,1.42,2991,0
2009-04-15,1.43,1.5,1.42,1.42,4470,0
2009-04-16,1.43,1.5,1.42,1.5,10600,0
2009-04-17,1.44,1.53,1.44,1.53,3725,0
2009-04-20,1.5,1.59,1.45,1.58,6163,0
2009-04-21,1.58,1.61,1.58,1.61,3682,0
2009-04-22,1.64,1.65,1.58,1.6,7383,0
2009-04-23,1.75,1.9,1.72,1.82,112034,0
2009-04-24,1.79,1.9,1.78,1.85,16736,0
2009-04-27,1.86,1.88,1.8,1.8,32761,0
2009-04-28,1.78,1.85,1.75,1.79,17212,0
2009-04-29,1.78,1.83,1.78,1.83,1050,0
2009-04-30,1.77,1.86,1.75,1.86,5565,0
2009-05-01,1.83,1.97,1.83,1.93,11486,0
2009-05-04,1.9,2.2,1.9,2.2,58300,0
2009-05-05,2.2,2.29,2.01,2.21,32749,0
2009-05-06,2.28,2.3,2.12,2.17,17737,0
2009-05-07,2.25,2.25,2.12,2.12,7833,0
2009-05-08,2.1,2.2,2.05,2.07,9678,0
2009-05-11,2.06,2.25,2.03,2.25,16298,0
2009-05-12,2.17,2.3,2.02,2.27,36001,0
2009-05-13,2.23,2.29,2.06,2.28,11507,0
2009-05-14,2.28,2.29,2.15,2.25,44950,0
2009-05-15,2.11,2.29,2.1,2.29,7970,0
2009-05-18,2.3,2.3,2.16,2.26,6328,0
2009-05-19,2.17,2.28,2.12,2.28,11599,0
2009-05-20,2.29,2.29,2.1,2.11,49067,0
2009-05-21,2.13,2.28,2.13,2.18,20811,0
2009-05-22,2.19,2.23,2.18,2.23,9790,0
2009-05-26,2.25,2.25,2.04,2.15,20616,0
2009-05-27,2.4,2.54,2.32,2.4,127006,0
2009-05-28,2.45,2.5,2.35,2.44,106966,0
2009-05-29,2.45,2.46,2.4,2.4,51913,0
2009-06-01,2.46,2.61,2.35,2.43,109570,0
2009-06-02,2.5,2.52,2.37,2.42,30253,0
2009-06-03,2.43,2.54,2.4,2.54,75713,0
2009-06-04,2.59,2.59,2.42,2.49,76433,0
2009-06-05,2.52,2.52,2.36,2.4,52924,0
2009-06-08,2.48,2.53,2.4,2.53,47283,0
2009-06-09,2.55,2.55,2.46,2.54,16309,0
2009-06-10,2.5,2.57,2.41,2.41,19467,0
2009-06-11,2.49,2.58,2.47,2.58,25158,0
2009-06-12,2.58,2.58,2.47,2.56,27612,0
2009-06-15,2.47,2.55,2.45,2.49,33159,0
2009-06-16,2.44,2.54,2.4,2.4,51308,0
2009-06-17,2.41,2.42,2.38,2.38,38215,0
2009-06-18,2.42,2.55,2.38,2.49,32214,0
2009-06-19,2.5,2.55,2.43,2.55,13778,0
2009-06-22,2.48,2.48,2.35,2.39,30491,0
2009-06-23,2.48,2.48,2.37,2.39,17271,0
2009-06-24,2.38,2.49,2.38,2.4,22855,0
2009-06-25,2.41,2.45,2.4,2.43,14069,0
2009-06-26,2.5,2.55,2.4,2.55,129702,0
2009-06-29,2.55,2.55,2.41,2.47,30382,0
2009-06-30,2.43,2.5,2.41,2.46,17092,0
2009-07-01,2.54,2.54,2.42,2.45,25563,0
2009-07-02,2.47,2.47,2.41,2.43,8181,0
2009-07-06,2.48,2.5,2.41,2.42,22431,0
2009-07-07,2.45,2.45,2.4,2.41,33886,0
2009-07-08,2.4,2.44,2.37,2.37,19191,0
2009-07-09,2.35,2.38,2.35,2.36,17699,0
2009-07-10,2.38,2.38,2.34,2.34,20981,0
2009-07-13,2.34,2.38,2.34,2.34,13705,0
2009-07-14,2.35,2.4,2.31,2.31,19568,0
2009-07-15,2.39,2.39,2.3,2.3,24074,0
2009-07-16,2.3,2.3,2.1,2.18,81985,0
2009-07-17,2.2,2.28,2.18,2.28,52200,0
2009-07-20,2.32,2.44,2.32,2.4,38727,0
2009-07-21,2.46,2.46,2.37,2.39,28951,0
2009-07-22,2.4,2.45,2.35,2.43,48561,0
2009-07-23,2.54,2.54,2.37,2.5,152680,0
2009-07-24,2.54,2.54,2.5,2.5,49767,0
2009-07-27,2.58,2.58,2.47,2.52,86432,0
2009-07-28,2.5,2.53,2.45,2.45,28005,0
2009-07-29,2.48,2.48,2.45,2.46,12775,0
2009-07-30,2.46,2.59,2.44,2.56,33382,0
2009-07-31,2.57,2.57,2.44,2.48,25981,0
2009-08-03,2.52,2.6,2.5,2.55,119036,0
2009-08-04,2.6,2.64,2.56,2.64,79433,0
2009-08-05,2.68,2.74,2.6,2.65,114426,0
2009-08-06,2.71,2.78,2.7,2.75,82037,0
2009-08-07,2.78,2.79,2.7,2.75,134037,0
2009-08-10,2.77,2.78,2.75,2.77,30064,0
2009-08-11,2.78,2.83,2.7,2.83,50782,0
2009-08-12,2.8,2.93,2.8,2.9,125081,0
2009-08-13,2.95,3.04,2.82,2.84,280280,0
2009-08-14,2.84,2.96,2.84,2.85,145306,0
2009-08-17,2.85,2.85,2.7,2.77,80953,0
2009-08-18,2.78,2.89,2.6,2.89,132485,0
2009-08-19,2.75,2.89,2.75,2.8,48809,0
2009-08-20,2.88,2.89,2.81,2.85,111302,0
2009-08-21,2.9,2.9,2.86,2.87,39279,0
2009-08-24,2.9,2.9,2.8,2.82,82938,0
2009-08-25,2.85,2.92,2.85,2.88,28557,0
2009-08-26,2.88,2.88,2.8,2.83,29546,0
2009-08-27,2.85,2.88,2.81,2.88,16945,0
2009-08-28,2.93,2.94,2.78,2.83,61240,0
2009-08-31,2.8,2.85,2.76,2.82,74069,0
2009-09-01,2.85,2.85,2.55,2.68,130358,0
2009-09-02,2.64,2.75,2.58,2.71,86761,0
2009-09-03,2.76,2.76,2.68,2.7,32599,0
2009-09-04,2.74,2.87,2.7,2.85,130620,0
2009-09-08,2.85,2.95,2.82,2.95,83284,0
2009-09-09,2.9,3,2.9,2.96,171272,0
2009-09-10,2.98,3,2.98,2.98,78802,0
2009-09-11,3,3.03,2.91,3.03,65453,0
2009-09-14,3.03,3.03,2.97,3,55017,0
2009-09-15,3.03,3.03,2.97,2.98,53674,0
2009-09-16,2.96,3.03,2.95,2.98,29445,0
2009-09-17,2.99,2.99,2.89,2.89,35672,0
2009-09-18,2.89,2.9,2.82,2.87,32623,0
2009-09-21,2.89,2.95,2.86,2.86,63080,0
2009-09-22,2.85,2.89,2.8,2.82,115256,0
2009-09-23,2.84,2.89,2.77,2.85,50920,0
2009-09-24,2.89,2.89,2.82,2.84,28468,0
2009-09-25,2.86,2.89,2.83,2.86,31587,0
2009-09-28,2.9,2.95,2.85,2.91,53966,0
2009-09-29,2.9,2.93,2.85,2.85,72058,0
2009-09-30,2.89,2.89,2.8,2.83,48623,0
2009-10-01,2.88,2.88,2.75,2.79,62618,0
2009-10-02,2.76,2.83,2.5,2.5,263813,0
2009-10-05,2.53,2.61,2.49,2.55,109083,0
2009-10-06,2.61,2.65,2.58,2.64,78662,0
2009-10-07,2.63,2.67,2.58,2.64,36173,0
2009-10-08,2.62,2.62,2.39,2.46,200038,0
2009-10-09,2.46,2.48,2.11,2.34,355183,0
2009-10-12,2.34,2.45,2.33,2.4,178391,0
2009-10-13,2.4,2.58,2.4,2.58,116732,0
2009-10-14,2.61,2.63,2.5,2.63,87930,0
2009-10-15,2.57,2.65,2.55,2.65,79019,0
2009-10-16,2.66,2.66,2.54,2.58,82924,0
2009-10-19,2.61,2.84,2.61,2.82,169770,0
2009-10-20,2.88,2.88,2.76,2.84,108294,0
2009-10-21,2.88,2.88,2.56,2.7,292571,0
2009-10-22,2.73,2.73,2.65,2.7,88249,0
2009-10-23,2.76,2.76,2.65,2.65,104891,0
2009-10-26,2.63,2.7,2.41,2.56,143141,0
2009-10-27,2.52,2.56,2.45,2.45,174640,0
2009-10-28,2.47,2.47,2.35,2.38,72453,0
2009-10-29,2.36,2.4,2.31,2.37,93835,0
2009-10-30,2.38,2.42,2.37,2.42,31730,0
2009-11-02,2.38,2.4,2.34,2.36,30805,0
2009-11-03,2.37,2.47,2.32,2.47,28162,0
2009-11-04,2.5,2.55,2.35,2.53,35150,0
2009-11-05,2.52,2.57,2.47,2.57,27057,0
2009-11-06,2.53,2.57,2.41,2.48,15757,0
2009-11-09,2.55,2.56,2.48,2.53,28638,0
2009-11-10,2.56,2.56,2.48,2.48,31879,0
2009-11-11,2.5,2.54,2.39,2.45,51460,0
2009-11-12,2.45,2.52,2.4,2.41,31661,0
2009-11-13,2.41,2.42,2.36,2.38,17630,0
2009-11-16,2.4,2.4,2.31,2.31,70433,0
2009-11-17,2.31,2.36,2.3,2.35,36583,0
2009-11-18,2.36,2.4,2.31,2.39,20042,0
2009-11-19,2.4,2.41,2.34,2.36,20770,0
2009-11-20,2.34,2.36,2.3,2.32,34251,0
2009-11-23,2.38,2.4,2.34,2.38,25881,0
2009-11-24,2.33,2.4,2.32,2.33,21788,0
2009-11-25,2.33,2.39,2.31,2.35,12868,0
2009-11-27,2.31,2.32,2.31,2.32,5073,0
2009-11-30,2.32,2.37,2.31,2.32,28373,0
2009-12-01,2.34,2.35,2.3,2.32,27920,0
2009-12-02,2.33,2.39,2.31,2.34,18332,0
2009-12-03,2.31,2.45,2.31,2.44,37720,0
2009-12-04,2.45,2.49,2.42,2.43,40573,0
2009-12-07,2.42,2.43,2.33,2.36,18814,0
2009-12-08,2.33,2.4,2.33,2.38,23361,0
2009-12-09,2.4,2.4,2.33,2.34,21707,0
2009-12-10,2.33,2.36,2.31,2.31,13032,0
2009-12-11,2.31,2.36,2.3,2.36,30690,0
2009-12-14,2.25,2.36,2.25,2.32,20457,0
2009-12-15,2.3,2.34,2.3,2.34,31496,0
2009-12-16,2.33,2.35,2.31,2.33,25206,0
2009-12-17,2.3,2.37,2.3,2.32,7620,0
2009-12-18,2.33,2.4,2.32,2.4,35730,0
2009-12-21,2.41,2.41,2.31,2.35,36104,0
2009-12-22,2.33,2.38,2.32,2.34,83949,0
2009-12-23,2.34,2.34,2.25,2.29,78775,0
2009-12-24,2.26,2.34,2.26,2.32,19882,0
2009-12-28,2.31,2.4,2.25,2.25,62248,0
2009-12-29,2.26,2.39,2.26,2.36,23957,0
2009-12-30,2.35,2.42,2.35,2.41,30172,0
2009-12-31,2.38,2.42,2.34,2.36,16694,0
2010-01-04,2.34,2.39,2.27,2.35,23351,0
2010-01-05,2.36,2.41,2.28,2.35,16120,0
2010-01-06,2.36,2.36,2.33,2.35,11073,0
2010-01-07,2.35,2.36,2.35,2.35,9760,0
2010-01-08,2.35,2.4,2.35,2.39,24007,0
2010-01-11,2.42,2.42,2.4,2.41,14519,0
2010-01-12,2.41,2.43,2.31,2.35,33638,0
2010-01-13,2.37,2.38,2.32,2.34,36757,0
2010-01-14,2.35,2.37,2.34,2.37,27651,0
2010-01-15,2.39,2.39,2.33,2.33,31987,0
2010-01-19,2.32,2.39,2.25,2.25,53673,0
2010-01-20,2.27,2.3,2.26,2.29,218614,0
2010-01-21,2.28,2.3,2.27,2.27,70302,0
2010-01-22,2.26,2.3,2.25,2.3,24744,0
2010-01-25,2.26,2.37,2.25,2.27,33317,0
2010-01-26,2.26,2.28,2.26,2.28,29921,0
2010-01-27,2.27,2.29,2.25,2.28,127721,0
2010-01-28,2.28,2.4,2.28,2.4,26790,0
2010-01-29,2.36,2.43,2.34,2.43,178530,0
2010-02-01,2.4,2.43,2.3,2.43,55715,0
2010-02-02,2.38,2.44,2.38,2.44,27088,0
2010-02-03,2.44,2.44,2.38,2.42,14780,0
2010-02-04,2.39,2.39,2.27,2.33,16500,0
2010-02-05,2.25,2.4,2.25,2.38,72055,0
2010-02-08,2.33,2.38,2.3,2.38,31165,0
2010-02-09,2.35,2.42,2.33,2.42,31219,0
2010-02-10,2.43,2.47,2.42,2.45,24059,0
2010-02-11,2.46,2.48,2.43,2.45,20792,0
2010-02-12,2.48,2.55,2.42,2.55,61440,0
2010-02-16,2.57,2.57,2.48,2.51,34461,0
2010-02-17,2.56,2.59,2.54,2.59,18599,0
2010-02-18,2.59,2.67,2.59,2.67,32258,0
2010-02-19,2.66,2.66,2.55,2.62,24495,0
2010-02-22,2.64,2.7,2.64,2.69,37519,0
2010-02-23,2.7,2.7,2.5,2.57,20135,0
2010-02-24,2.56,2.64,2.56,2.58,26261,0
2010-02-25,2.56,2.59,2.52,2.59,30576,0
2010-02-26,2.55,2.63,2.53,2.59,28045,0
2010-03-01,2.67,2.67,2.59,2.59,21552,0
2010-03-02,2.58,2.6,2.46,2.51,152341,0
2010-03-03,2.5,2.57,2.42,2.56,12981,0
2010-03-04,2.54,2.59,2.54,2.58,12254,0
2010-03-05,2.6,2.65,2.59,2.63,29268,0
2010-03-08,2.67,2.7,2.63,2.69,34570,0
2010-03-09,2.66,2.66,2.56,2.59,36169,0
2010-03-10,2.57,2.68,2.56,2.66,25090,0
2010-03-11,2.69,2.69,2.58,2.66,26892,0
2010-03-12,2.67,2.73,2.59,2.7,49267,0
2010-03-15,2.71,2.75,2.65,2.75,48763,0
2010-03-16,2.77,2.79,2.66,2.78,33220,0
2010-03-17,2.8,2.82,2.8,2.82,58792,0
2010-03-18,2.8,2.85,2.8,2.85,50180,0
2010-03-19,2.9,2.91,2.8,2.91,66890,0
2010-03-22,2.9,2.93,2.87,2.93,25928,0
2010-03-23,2.92,2.97,2.87,2.93,96960,0
2010-03-24,2.9,2.95,2.76,2.92,58633,0
2010-03-25,2.94,2.94,2.76,2.77,48906,0
2010-03-26,2.69,2.75,2.57,2.7,125743,0
2010-03-29,2.94,2.98,2.87,2.91,113619,0
2010-03-30,2.9,2.98,2.87,2.9,47968,0
2010-03-31,2.87,2.93,2.85,2.87,13259,0
2010-04-01,2.9,2.95,2.85,2.93,35194,0
2010-04-05,2.89,2.94,2.86,2.9,68868,0
2010-04-06,2.9,2.9,2.81,2.81,38754,0
2010-04-07,2.85,2.89,2.8,2.81,22603,0
2010-04-08,2.8,2.81,2.73,2.77,34797,0
2010-04-09,2.77,2.77,2.73,2.77,32295,0
2010-04-12,2.83,2.96,2.78,2.87,67811,0
2010-04-13,2.87,2.94,2.87,2.88,25431,0
2010-04-14,2.89,3.25,2.87,3.17,365503,0
2010-04-15,3.33,3.54,3.21,3.45,270087,0
2010-04-16,3.43,3.5,3.13,3.5,214887,0
2010-04-19,3.5,3.72,3.45,3.67,175043,0
2010-04-20,3.71,3.71,3.55,3.64,143153,0
2010-04-21,3.6,3.65,3.3,3.3,76592,0
2010-04-22,3.3,3.62,3.3,3.6,78850,0
2010-04-23,3.64,3.65,3.35,3.59,179026,0
2010-04-26,3.55,3.72,3.55,3.72,151200,0
2010-04-27,3.74,3.75,3.61,3.75,136261,0
2010-04-28,3.74,3.82,3.65,3.8,124827,0
2010-04-29,3.83,4,3.78,4,136036,0
2010-04-30,4,4,3.87,3.89,59250,0
2010-05-03,3.9,3.99,3.85,3.99,67858,0
2010-05-04,3.99,3.99,3.63,3.84,120445,0
2010-05-05,3.71,3.72,3.55,3.71,104837,0
2010-05-06,3.75,3.79,3.45,3.55,88896,0
2010-05-07,3.52,3.55,3.3,3.55,119011,0
2010-05-10,3.56,3.8,3.56,3.75,100189,0
2010-05-11,3.64,3.68,3.5,3.64,46386,0
2010-05-12,3.61,3.69,3.57,3.65,35069,0
2010-05-13,3.63,3.69,3.53,3.63,51445,0
2010-05-14,3.6,3.61,3.49,3.49,55500,0
2010-05-17,3.43,3.55,3.41,3.54,60089,0
2010-05-18,3.6,3.6,3.5,3.51,25825,0
2010-05-19,3.54,3.55,3.41,3.44,30895,0
2010-05-20,3.34,3.34,3.12,3.18,136578,0
2010-05-21,3.06,3.25,3.06,3.17,64104,0
2010-05-24,3.15,3.28,3.07,3.24,52417,0
2010-05-25,3.18,3.23,3.05,3.21,26045,0
2010-05-26,3.25,3.25,3.15,3.2,51794,0
2010-05-27,3.25,3.25,3.18,3.24,29304,0
2010-05-28,3.24,3.29,3.2,3.24,29105,0
2010-06-01,3.24,3.26,3.2,3.24,44425,0
2010-06-02,3.3,3.3,3.21,3.26,14169,0
2010-06-03,3.3,3.3,3.21,3.22,18052,0
2010-06-04,3.2,3.32,3.2,3.27,40676,0
2010-06-07,3.31,3.34,3.2,3.2,26560,0
2010-06-08,3.2,3.22,3.1,3.2,33536,0
2010-06-09,3.24,3.24,3.1,3.13,23344,0
2010-06-10,3.16,3.2,3.1,3.11,20745,0
2010-06-11,3.11,3.19,3.1,3.16,18860,0
2010-06-14,3.2,3.2,3.11,3.15,9557,0
2010-06-15,3.14,3.18,3.1,3.13,19671,0
2010-06-16,3.12,3.15,3.01,3.08,121708,0
2010-06-17,3.09,3.21,3.02,3.19,38890,0
2010-06-18,3.21,3.3,3.11,3.12,33992,0
2010-06-21,3.17,3.28,3.15,3.2,12097,0
2010-06-22,3.19,3.2,3.1,3.11,17963,0
2010-06-23,3.1,3.14,3.08,3.09,12762,0
2010-06-24,3.06,3.09,3,3.03,31520,0
2010-06-25,3,3.23,3,3.2,42257,0
2010-06-28,3.12,3.27,3.06,3.11,30122,0
2010-06-29,3.09,3.17,3.05,3.17,14378,0
2010-06-30,3.1,3.14,3.02,3.03,17976,0
2010-07-01,3.03,3.06,2.96,3.06,31276,0
2010-07-02,3.1,3.1,2.9,3.02,16087,0
2010-07-06,3.05,3.05,2.8,2.82,61413,0
2010-07-07,2.8,2.8,2.6,2.67,83339,0
2010-07-08,2.7,2.97,2.7,2.96,56155,0
2010-07-09,2.93,3.03,2.91,2.95,28430,0
2010-07-12,2.92,2.94,2.9,2.92,19971,0
2010-07-13,2.98,3.05,2.91,3,26019,0
2010-07-14,2.93,3.08,2.92,3.06,20150,0
2010-07-15,3.05,3.08,2.96,3.06,17695,0
2010-07-16,3.06,3.06,3,3.06,15744,0
2010-07-19,3.06,3.1,3.06,3.08,37969,0
2010-07-20,3.1,3.16,3.09,3.14,24303,0
2010-07-21,3.15,3.15,3.07,3.12,10232,0
2010-07-22,3.09,3.13,3.01,3.01,12775,0
2010-07-23,2.96,3.1,2.96,3.03,17130,0
2010-07-26,3.04,3.04,3.01,3.04,21132,0
2010-07-27,3.04,3.3,3.04,3.3,129186,0
2010-07-28,3.3,3.39,3.23,3.37,32739,0
2010-07-29,3.44,3.49,3.38,3.43,41104,0
2010-07-30,3.4,3.46,3.19,3.19,47834,0
2010-08-02,3.31,3.4,3.15,3.33,33296,0
2010-08-03,3.33,3.45,3.32,3.43,35567,0
2010-08-04,3.47,3.57,3.47,3.55,56431,0
2010-08-05,3.5,3.58,3.5,3.56,32212,0
2010-08-06,3.55,3.56,3.52,3.55,20884,0
2010-08-09,3.55,3.6,3.51,3.55,40802,0
2010-08-10,3.51,3.56,3.45,3.5,37050,0
2010-08-11,3.4,3.5,3.4,3.45,15804,0
2010-08-12,3.45,3.52,3.45,3.49,9052,0
2010-08-13,3.46,3.6,3.46,3.6,29738,0
2010-08-16,3.55,3.7,3.5,3.66,39424,0
2010-08-17,3.7,3.95,3.65,3.89,116615,0
2010-08-18,3.86,4.02,3.72,3.81,153547,0
2010-08-19,3.83,3.86,3.52,3.66,55916,0
2010-08-20,3.61,3.72,3.5,3.53,43032,0
2010-08-23,3.56,3.72,3.36,3.4,48816,0
2010-08-24,3.35,3.63,3.25,3.34,81054,0
2010-08-25,3.27,3.35,3.27,3.35,12158,0
2010-08-26,3.4,3.43,3.25,3.33,25662,0
2010-08-27,3.3,3.37,3.22,3.36,23700,0
2010-08-30,3.39,3.44,3.22,3.36,28482,0
2010-08-31,3.36,3.45,3.36,3.36,24455,0
2010-09-01,3.5,3.5,3.36,3.42,22155,0
2010-09-02,3.42,3.49,3.42,3.43,18255,0
2010-09-03,3.45,3.5,3.39,3.43,14425,0
2010-09-07,3.45,3.45,3.24,3.36,23380,0
2010-09-08,3.44,3.52,3.41,3.5,31427,0
2010-09-09,3.55,3.55,3.41,3.5,7400,0
2010-09-10,3.55,3.6,3.47,3.5,53761,0
2010-09-13,3.46,3.56,3.32,3.52,54292,0
2010-09-14,3.5,3.76,3.5,3.76,38688,0
2010-09-15,3.75,3.77,3.55,3.74,49282,0
2010-09-16,3.65,3.65,3.58,3.62,14199,0
2010-09-17,3.64,3.64,3.51,3.62,26579,0
2010-09-20,3.62,3.78,3.6,3.65,13375,0
2010-09-21,3.65,3.65,3.6,3.62,23439,0
2010-09-22,3.62,3.66,3.6,3.62,20620,0
2010-09-23,3.6,3.72,3.6,3.66,26068,0
2010-09-24,3.68,3.7,3.6,3.7,26734,0
2010-09-27,3.66,3.71,3.53,3.68,31853,0
2010-09-28,3.66,3.66,3.55,3.63,16593,0
2010-09-29,3.68,3.72,3.62,3.67,24240,0
2010-09-30,3.69,3.84,3.69,3.78,28372,0
2010-10-01,3.82,3.82,3.57,3.64,44588,0
2010-10-04,3.66,3.73,3.61,3.66,4249,0
2010-10-05,3.65,3.71,3.6,3.71,11480,0
2010-10-06,3.7,3.75,3.68,3.69,13062,0
2010-10-07,3.7,3.72,3.66,3.7,31740,0
2010-10-08,3.7,3.78,3.7,3.78,18633,0
2010-10-11,3.78,3.83,3.63,3.71,33169,0
2010-10-12,3.73,3.83,3.67,3.75,11288,0
2010-10-13,3.74,3.8,3.71,3.75,13938,0
2010-10-14,3.75,3.9,3.75,3.85,25820,0
2010-10-15,3.85,3.85,3.8,3.85,15059,0
2010-10-18,3.82,3.9,3.8,3.89,26114,0
2010-10-19,3.89,3.9,3.82,3.89,9524,0
2010-10-20,3.95,3.95,3.71,3.76,41143,0
2010-10-21,3.82,3.92,3.81,3.9,46757,0
2010-10-22,3.9,3.95,3.8,3.81,34060,0
2010-10-25,3.88,3.89,3.76,3.76,35266,0
2010-10-26,3.8,4.09,3.75,4.06,175832,0
2010-10-27,4,4.41,3.85,4.18,147362,0
2010-10-28,4.2,4.2,4.04,4.07,30438,0
2010-10-29,4.05,4.05,3.9,3.95,56715,0
2010-11-01,3.95,4.2,3.91,4.2,69632,0
2010-11-02,4.15,4.2,3.91,4.08,131567,0
2010-11-03,4.08,4.09,3.96,4.03,30623,0
2010-11-04,4.03,4.08,3.99,4.02,21592,0
2010-11-05,3.96,4.17,3.93,4.17,164076,0
2010-11-08,4.15,4.15,4.03,4.04,27755,0
2010-11-09,4.13,4.16,4.05,4.12,87147,0
2010-11-10,4.1,4.13,4,4.12,38398,0
2010-11-11,4.04,4.07,3.92,3.99,31474,0
2010-11-12,3.96,4,3.91,3.91,18019,0
2010-11-15,3.93,4.03,3.9,3.9,20389,0
2010-11-16,3.91,3.91,3.6,3.8,95337,0
2010-11-17,3.77,3.94,3.67,3.89,20886,0
2010-11-18,3.91,3.94,3.86,3.88,17221,0
2010-11-19,3.86,4.02,3.85,3.97,31270,0
2010-11-22,4.01,4.01,3.9,3.99,14480,0
2010-11-23,4.01,4.01,3.92,3.98,33130,0
2010-11-24,4,4,3.92,3.92,10436,0
2010-11-26,3.88,3.9,3.82,3.87,6369,0
2010-11-29,3.87,3.89,3.82,3.85,14948,0
2010-11-30,3.85,3.93,3.85,3.87,9745,0
2010-12-01,3.87,4,3.86,3.98,45574,0
2010-12-02,3.98,4.09,3.95,4.09,47820,0
2010-12-03,4.06,4.15,3.97,4.11,56354,0
2010-12-06,4.09,4.13,4,4.12,18717,0
2010-12-07,4.08,4.15,4.06,4.12,27322,0
2010-12-08,4.15,4.27,4.15,4.22,77382,0
2010-12-09,4.29,4.48,4.26,4.45,59382,0
2010-12-10,4.43,4.45,4.25,4.38,38186,0
2010-12-13,4.44,4.44,4.25,4.29,24832,0
2010-12-14,4.26,4.35,4.21,4.26,22669,0
2010-12-15,4.21,4.27,4.09,4.1,18390,0
2010-12-16,4.1,4.37,4.1,4.25,18005,0
2010-12-17,4.21,4.26,4.15,4.18,16178,0
2010-12-20,4.25,4.41,4.25,4.25,16341,0
2010-12-21,4.25,4.33,4.18,4.28,11771,0
2010-12-22,4.3,4.36,4,4.35,76724,0
2010-12-23,4.45,4.45,4.32,4.32,28315,0
2010-12-27,4.39,4.42,4.29,4.32,31832,0
2010-12-28,4.32,4.36,4.18,4.26,23200,0
2010-12-29,4.3,4.34,4.16,4.34,11825,0
2010-12-30,4.35,4.38,4.29,4.37,17415,0
2010-12-31,4.38,4.4,4.3,4.32,27714,0
2011-01-03,4.38,4.39,4.28,4.28,20762,0
2011-01-04,4.23,4.37,4.16,4.28,32091,0
2011-01-05,4.31,4.42,4.2,4.38,12539,0
2011-01-06,4.44,4.46,4.36,4.42,50006,0
2011-01-07,4.4,4.46,4.36,4.42,28443,0
2011-01-10,4.42,4.47,4.39,4.43,15184,0
2011-01-11,4.48,4.48,4.38,4.42,24820,0
2011-01-12,4.42,4.45,4.36,4.43,33008,0
2011-01-13,4.43,4.52,4.43,4.47,12138,0
2011-01-14,4.49,4.5,4.42,4.44,14830,0
2011-01-18,4.45,4.5,4.43,4.43,22761,0
2011-01-19,4.5,4.5,4.43,4.48,19781,0
2011-01-20,4.48,4.5,4.35,4.4,27865,0
2011-01-21,4.36,4.43,4.3,4.3,20509,0
2011-01-24,4.3,4.42,4.3,4.33,11701,0
2011-01-25,4.35,4.4,4.31,4.33,14937,0
2011-01-26,4.33,4.39,4.3,4.33,5975,0
2011-01-27,4.33,4.37,4.28,4.29,9695,0
2011-01-28,4.28,4.36,4.25,4.25,13860,0
2011-01-31,4.26,4.36,4.18,4.28,20172,0
2011-02-01,4.25,4.32,4.2,4.24,13422,0
2011-02-02,4.2,4.26,4.19,4.22,13165,0
2011-02-03,4.2,4.26,4.19,4.21,9839,0
2011-02-04,4.26,4.26,4.2,4.21,9347,0
2011-02-07,4.2,4.35,4.2,4.35,62718,0
2011-02-08,4.35,4.39,4.26,4.28,61942,0
2011-02-09,4.25,4.28,4.17,4.26,89122,0
2011-02-10,4.27,4.27,4.15,4.19,61795,0
2011-02-11,4.27,4.27,4.16,4.16,50340,0
2011-02-14,4.16,4.2,4.06,4.07,33635,0
2011-02-15,4.07,4.13,4,4.05,94271,0
2011-02-16,4.1,4.15,4.09,4.12,21172,0
2011-02-18,4.2,4.21,4.14,4.17,13616,0
2011-02-22,4.19,4.32,4.17,4.29,31966,0
2011-02-23,4.22,4.4,4.06,4.22,54282,0
2011-02-24,4.1,4.25,4.1,4.21,39132,0
2011-02-25,4.25,4.27,4.16,4.24,27696,0
2011-02-28,4.26,4.33,4.19,4.23,89682,0
2011-03-01,4.25,4.28,4.02,4.05,120257,0
2011-03-02,4.05,4.15,4.01,4.05,29365,0
2011-03-03,4.08,4.08,3.99,3.99,31557,0
2011-03-04,3.98,4,3.97,3.98,36755,0
2011-03-07,4,4.02,3.63,3.7,125895,0
2011-03-08,3.66,3.7,3.56,3.57,67422,0
2011-03-09,3.61,3.61,3.45,3.48,85293,0
2011-03-10,3.48,3.48,3.31,3.33,177648,0
2011-03-11,3.25,3.37,3.21,3.34,115953,0
2011-03-14,3.3,3.62,3.3,3.59,61466,0
2011-03-15,3.55,3.62,3.35,3.5,57708,0
2011-03-16,3.49,3.6,3.48,3.55,30282,0
2011-03-17,3.61,3.74,3.55,3.6,41705,0
2011-03-18,3.73,3.87,3.68,3.8,50818,0
2011-03-21,3.87,3.95,3.76,3.93,71577,0
2011-03-22,3.96,4,3.85,3.99,63076,0
2011-03-23,3.98,3.99,3.85,3.89,43257,0
2011-03-24,3.83,4.03,3.83,3.94,31844,0
2011-03-25,3.95,3.99,3.88,3.89,37818,0
2011-03-28,3.92,3.94,3.7,3.82,89810,0
2011-03-29,3.83,3.9,3.74,3.8,63206,0
2011-03-30,3.8,3.84,3.73,3.78,41373,0
2011-03-31,3.82,3.92,3.75,3.85,104160,0
2011-04-01,3.9,3.99,3.76,3.99,39997,0
2011-04-04,3.92,4,3.91,4,62660,0
2011-04-05,4,4,3.8,3.99,82986,0
2011-04-06,3.9,4,3.9,4,38496,0
2011-04-07,3.96,3.98,3.87,3.91,16411,0
2011-04-08,3.88,3.98,3.87,3.88,34420,0
2011-04-11,3.91,4,3.87,4,62947,0
2011-04-12,4,4,3.87,3.9,45626,0
2011-04-13,3.91,3.96,3.9,3.94,28645,0
2011-04-14,3.9,3.99,3.83,3.99,39824,0
2011-04-15,3.93,4,3.89,3.99,65785,0
2011-04-18,4,4,3.91,3.93,27418,0
2011-04-19,3.9,4.03,3.9,4,52935,0
2011-04-20,3.98,4.04,3.96,3.99,31156,0
2011-04-21,4.01,4.05,3.93,3.98,18665,0
2011-04-25,3.98,4,3.91,3.95,19090,0
2011-04-26,3.98,4,3.9,3.95,23125,0
2011-04-27,4.1,4.38,4.09,4.38,168496,0
2011-04-28,4.38,4.41,4.23,4.37,48067,0
2011-04-29,4.34,4.42,4.25,4.37,37788,0
2011-05-02,4.37,4.47,4.31,4.45,57201,0
2011-05-03,4.45,4.45,4.3,4.39,36921,0
2011-05-04,4.39,4.39,4.06,4.32,26391,0
2011-05-05,4.3,4.4,4.28,4.33,26000,0
2011-05-06,4.33,4.35,4.05,4.29,65067,0
2011-05-09,4.29,4.3,4.23,4.23,33094,0
2011-05-10,4.25,4.29,4.12,4.27,52028,0
2011-05-11,4.27,4.27,4.15,4.2,18749,0
2011-05-12,4.19,4.27,4.05,4.26,47546,0
2011-05-13,4.17,4.26,4.14,4.21,14559,0
2011-05-16,4.16,4.21,4.12,4.19,16758,0
2011-05-17,4.15,4.19,4.11,4.16,37078,0
2011-05-18,4.15,4.17,4.11,4.15,14920,0
2011-05-19,4.13,4.14,4.09,4.09,21304,0
2011-05-20,4.01,4.15,4.01,4.09,20861,0
2011-05-23,4.03,4.03,3.98,4,30610,0
2011-05-24,4.03,4.05,3.98,4.03,22419,0
2011-05-25,4,4.15,4,4.11,54030,0
2011-05-26,4.12,4.15,4.07,4.14,7150,0
2011-05-27,4.15,4.19,4.1,4.14,37258,0
2011-05-31,4.15,4.18,4.11,4.13,35176,0
2011-06-01,4.1,4.15,4.06,4.07,26554,0
2011-06-02,4.06,4.1,4.06,4.1,24890,0
2011-06-03,4.14,4.15,4.07,4.12,51731,0
2011-06-06,4.15,4.15,4.02,4.11,56076,0
2011-06-07,4.11,4.11,4.02,4.06,41312,0
2011-06-08,4.05,4.11,4.01,4.01,22576,0
2011-06-09,4.01,4.09,4.01,4.05,12655,0
2011-06-10,4.02,4.09,3.91,3.92,21112,0
2011-06-13,3.9,3.98,3.9,3.95,16577,0
2011-06-14,3.99,4.05,3.92,3.95,41621,0
2011-06-15,3.9,3.96,3.87,3.89,14540,0
2011-06-16,3.86,3.94,3.85,3.89,22374,0
2011-06-17,3.89,4,3.81,3.99,31320,0
2011-06-20,4.01,4.04,3.98,4,6850,0
2011-06-21,4,4.02,3.94,4,34550,0
2011-06-22,3.97,4.04,3.97,4.01,3715,0
2011-06-23,4.02,4.02,3.91,4.01,12917,0
2011-06-24,3.98,3.99,3.91,3.98,6940,0
2011-06-27,3.93,3.95,3.91,3.92,15097,0
2011-06-28,3.96,4.02,3.94,3.99,30922,0
2011-06-29,3.96,4.01,3.96,3.96,13746,0
2011-06-30,3.92,4.02,3.92,3.99,24392,0
2011-07-01,3.99,4.04,3.93,3.98,30982,0
2011-07-05,3.98,4.01,3.88,4.01,41466,0
2011-07-06,4.05,4.13,3.96,4.04,120711,0
2011-07-07,4.05,4.25,4,4.18,43360,0
2011-07-08,4.13,4.25,4.13,4.25,22028,0
2011-07-11,4.2,4.24,4.1,4.22,19742,0
2011-07-12,4.21,4.3,4.21,4.27,42231,0
2011-07-13,4.3,4.4,4.27,4.35,28645,0
2011-07-14,4.38,4.48,4.23,4.44,34171,0
2011-07-15,4.46,4.84,4.42,4.76,161169,0
2011-07-18,4.89,4.9,4.6,4.7,68688,0
2011-07-19,4.7,4.7,4.49,4.53,49634,0
2011-07-20,4.45,4.62,4.45,4.6,148061,0
2011-07-21,4.64,4.74,4.57,4.59,44219,0
2011-07-22,4.63,4.73,4.59,4.68,117429,0
2011-07-25,4.68,4.77,4.6,4.68,104447,0
2011-07-26,4.65,4.75,4.62,4.63,67600,0
2011-07-27,4.63,4.67,4.53,4.58,58313,0
2011-07-28,4.57,4.59,4.42,4.44,69967,0
2011-07-29,4.41,4.41,4.23,4.36,91108,0
2011-08-01,4.45,4.45,4.21,4.24,48659,0
2011-08-02,4.27,4.33,4.23,4.25,53861,0
2011-08-03,4.2,4.3,4.18,4.21,74399,0
2011-08-04,4.18,4.23,3.8,3.91,126087,0
2011-08-05,3.9,4.06,3.89,4,44717,0
2011-08-08,3.92,4.18,3.76,3.89,58595,0
2011-08-09,3.89,4.01,3.78,4,38571,0
2011-08-10,3.94,4,3.88,3.92,36412,0
2011-08-11,3.89,4,3.89,4,25476,0
2011-08-12,4,4.05,3.99,3.99,35843,0
2011-08-15,4.11,4.12,4.01,4.08,17812,0
2011-08-16,4.08,4.12,4.05,4.06,15395,0
2011-08-17,4.17,4.17,4.01,4.05,30950,0
2011-08-18,4,4.03,3.95,3.98,11800,0
2011-08-19,3.91,4,3.91,3.95,22157,0
2011-08-22,4.04,4.04,3.93,3.93,33311,0
2011-08-23,3.94,3.99,3.93,3.99,14409,0
2011-08-24,3.99,4.02,3.99,3.99,3023,0
2011-08-25,3.94,4.02,3.94,4,19081,0
2011-08-26,3.95,4.02,3.93,3.96,14074,0
2011-08-29,3.98,4.08,3.98,4.05,41223,0
2011-08-30,4.12,4.13,4,4.13,7653,0
2011-08-31,4.12,4.14,4.03,4.04,44194,0
2011-09-01,4.08,4.12,4.01,4.01,20587,0
2011-09-02,3.97,4.04,3.97,4.02,11408,0
2011-09-06,3.98,4.04,3.95,3.96,18945,0
2011-09-07,4.03,4.04,3.96,4.03,8215,0
2011-09-08,4.03,4.03,3.97,3.99,22070,0
2011-09-09,3.95,4,3.95,4,23394,0
2011-09-12,3.98,4,3.94,3.95,14250,0
2011-09-13,3.94,4.03,3.9,3.91,27093,0
2011-09-14,3.94,4.07,3.94,3.97,39539,0
2011-09-15,4.02,4.06,4.02,4.02,19830,0
2011-09-16,4.01,4.1,3.88,4,57967,0
2011-09-19,4.05,4.05,3.87,3.89,19303,0
2011-09-20,3.9,3.96,3.9,3.9,18055,0
2011-09-21,4,4.05,3.89,3.98,13799,0
2011-09-22,3.94,4.01,3.87,4,28688,0
2011-09-23,4.03,4.05,3.85,4,28172,0
2011-09-26,4.04,4.04,3.93,4,15130,0
2011-09-27,4.08,4.09,3.94,3.98,7377,0
2011-09-28,4.08,4.08,3.92,4,6575,0
2011-09-29,4.01,4.02,3.85,3.91,38870,0
2011-09-30,3.9,3.93,3.81,3.85,21429,0
2011-10-03,3.86,4,3.81,3.91,16209,0
2011-10-04,3.85,3.94,3.76,3.94,33315,0
2011-10-05,3.93,3.93,3.75,3.75,42600,0
2011-10-06,3.87,3.93,3.77,3.88,31671,0
2011-10-07,3.76,3.95,3.75,3.87,35562,0
2011-10-10,3.89,3.99,3.73,3.99,32974,0
2011-10-11,3.96,3.97,3.85,3.9,12577,0
2011-10-12,3.9,3.96,3.86,3.89,12839,0
2011-10-13,3.93,3.96,3.83,3.89,17223,0
2011-10-14,3.9,3.99,3.89,3.96,26005,0
2011-10-17,3.97,4.08,3.92,3.98,30671,0
2011-10-18,3.96,4.05,3.9,3.97,21903,0
2011-10-19,3.98,4.04,3.9,3.96,23901,0
2011-10-20,3.97,3.99,3.88,3.9,23068,0
2011-10-21,3.93,3.98,3.92,3.96,9545,0
2011-10-24,3.98,3.98,3.92,3.96,7301,0
2011-10-25,3.95,3.98,3.85,3.85,31572,0
2011-10-26,3.77,3.95,3.77,3.82,30436,0
2011-10-27,3.97,3.97,3.65,3.74,91835,0
2011-10-28,3.76,3.95,3.75,3.87,37175,0
2011-10-31,3.85,3.98,3.75,3.97,48559,0
2011-11-01,3.89,4.1,3.86,4.08,68156,0
2011-11-02,4,4.17,4,4.16,18110,0
2011-11-03,4.17,4.17,3.9,4.07,11115,0
2011-11-04,4.08,4.32,4.05,4.24,29377,0
2011-11-07,4.17,4.19,4,4.12,35981,0
2011-11-08,4.09,4.2,4.01,4.03,37496,0
2011-11-09,3.96,4.1,3.96,4.09,21875,0
2011-11-10,4.09,4.1,3.95,4.02,7560,0
2011-11-11,3.97,4.19,3.92,4.12,11976,0
2011-11-14,4.02,4.09,4.02,4.04,5914,0
2011-11-15,4.08,4.08,4.03,4.03,807,0
2011-11-16,3.95,4.1,3.95,3.97,10460,0
2011-11-17,3.99,4.24,3.99,4.24,12435,0
2011-11-18,4.2,4.3,4.12,4.13,13775,0
2011-11-21,4.11,4.22,3.98,4.03,12203,0
2011-11-22,3.98,4.19,3.97,4.19,10310,0
2011-11-23,4.11,4.17,4,4.17,15370,0
2011-11-25,4.15,4.16,4.05,4.06,2731,0
2011-11-28,4.09,4.17,3.99,3.99,45769,0
2011-11-29,4.04,4.14,4.04,4.14,10626,0
2011-11-30,4.12,4.12,3.95,4.01,23319,0
2011-12-01,4.01,4.1,3.97,4,7198,0
2011-12-02,3.98,4.03,3.93,4.03,20314,0
2011-12-05,4.01,4.01,3.92,4,9646,0
2011-12-06,3.93,4.02,3.93,3.98,8605,0
2011-12-07,3.95,4,3.84,4,20509,0
2011-12-08,3.92,4,3.92,3.95,9514,0
2011-12-09,3.96,4,3.93,3.94,18137,0
2011-12-12,3.95,3.99,3.93,3.93,6246,0
2011-12-13,3.98,3.98,3.95,3.96,6614,0
2011-12-14,3.9,3.95,3.85,3.92,67136,0
2011-12-15,3.92,3.93,3.7,3.8,65593,0
2011-12-16,3.85,3.88,3.74,3.74,21748,0
2011-12-19,3.6,3.78,3.6,3.64,30529,0
2011-12-20,3.73,3.78,3.62,3.76,22193,0
2011-12-21,3.77,3.77,3.6,3.66,29038,0
2011-12-22,3.76,3.82,3.66,3.69,18455,0
2011-12-23,3.7,3.8,3.61,3.66,44373,0
2011-12-27,3.63,3.74,3.5,3.66,63080,0
2011-12-28,3.62,3.74,3.58,3.62,30755,0
2011-12-29,3.64,3.68,3.59,3.67,9823,0
2011-12-30,3.65,3.79,3.65,3.74,20606,0
2012-01-03,3.82,3.85,3.69,3.69,43599,0
2012-01-04,3.73,3.85,3.68,3.75,13556,0
2012-01-05,3.76,3.94,3.75,3.9,15528,0
2012-01-06,3.85,3.92,3.8,3.9,48199,0
2012-01-09,3.9,3.95,3.85,3.95,10980,0
2012-01-10,3.98,4,3.9,3.99,13742,0
2012-01-11,3.99,4,3.91,4,16750,0
2012-01-12,3.91,4,3.9,3.97,27631,0
2012-01-13,3.93,4,3.93,4,13825,0
2012-01-17,3.98,4.02,3.92,3.97,30781,0
2012-01-18,3.82,4.02,3.8,3.98,26900,0
2012-01-19,3.99,4,3.95,3.99,20128,0
2012-01-20,4,4,3.91,3.96,38377,0
2012-01-23,3.93,3.96,3.88,3.95,12692,0
2012-01-24,3.96,4.02,3.95,3.99,35056,0
2012-01-25,3.81,4.01,3.81,3.87,51559,0
2012-01-26,3.66,4,3.66,3.97,72893,0
2012-01-27,3.95,3.97,3.76,3.94,15800,0
2012-01-30,3.96,3.98,3.8,3.94,22517,0
2012-01-31,3.94,4.01,3.87,3.98,78078,0
2012-02-01,3.88,4,3.88,4,21018,0
2012-02-02,3.83,4.12,3.83,4.1,13689,0
2012-02-03,4.1,4.1,3.99,4,24239,0
2012-02-06,4,4.05,3.98,4.05,24319,0
2012-02-07,4,4.05,4,4.01,15394,0
2012-02-08,3.99,4.08,3.99,4.05,10986,0
2012-02-09,4.01,4.19,4.01,4.19,70170,0
2012-02-10,4.2,4.3,4.02,4.26,56831,0
2012-02-13,4.29,4.68,4.27,4.36,73391,0
2012-02-14,4.3,4.38,4.29,4.38,5590,0
2012-02-15,4.37,4.4,4.2,4.26,11163,0
2012-02-16,4.21,4.21,4,4.05,39273,0
2012-02-17,4.03,4.23,3.91,4.18,125456,0
2012-02-21,4.09,4.15,4.06,4.1,46629,0
2012-02-22,4.15,4.15,4.09,4.14,5325,0
2012-02-23,4.06,4.19,4.06,4.18,7155,0
2012-02-24,4.16,4.2,4.1,4.1,11197,0
2012-02-27,4.11,4.42,4.03,4.2,44093,0
2012-02-28,4.18,4.23,4.14,4.18,16565,0
2012-02-29,4.25,4.25,4.03,4.07,11235,0
2012-03-01,4.11,4.44,4.11,4.18,46105,0
2012-03-02,4.23,4.4,4.23,4.3,39765,0
2012-03-05,4.35,4.4,4.25,4.3,6987,0
2012-03-06,4.23,4.33,4.18,4.33,33136,0
2012-03-07,4.45,4.5,4.34,4.43,33720,0
2012-03-08,4.49,4.72,4.47,4.72,87275,0
2012-03-09,4.72,4.83,4.55,4.69,53360,0
2012-03-12,4.73,4.79,4.6,4.65,28716,0
2012-03-13,4.59,4.67,4.55,4.67,32445,0
2012-03-14,4.62,4.66,4.42,4.58,23574,0
2012-03-15,4.58,4.75,4.58,4.65,22138,0
2012-03-16,4.65,4.69,4.51,4.59,23042,0
2012-03-19,4.54,4.74,4.43,4.68,18538,0
2012-03-20,4.65,4.8,4.59,4.66,52878,0
2012-03-21,4.65,4.77,4.65,4.7,85234,0
2012-03-22,4.7,4.8,4.7,4.77,13930,0
2012-03-23,4.72,4.81,4.72,4.76,49198,0
2012-03-26,4.79,4.85,4.75,4.8,60570,0
2012-03-27,4.77,4.84,4.72,4.82,33207,0
2012-03-28,4.82,4.84,4.7,4.83,49290,0
2012-03-29,4.82,4.94,4.82,4.94,74339,0
2012-03-30,4.97,5.04,4.94,4.96,85877,0
2012-04-02,4.96,5.01,4.85,5.01,57039,0
2012-04-03,4.93,5.1,4.93,5.1,81381,0
2012-04-04,5.11,5.24,5.01,5.21,66216,0
2012-04-05,5.2,5.35,5.17,5.3,118231,0
2012-04-09,5.34,5.44,5.22,5.28,70069,0
2012-04-10,5.26,5.28,5.16,5.21,32500,0
2012-04-11,5.17,5.3,5,5.27,124640,0
2012-04-12,5.25,5.36,5.25,5.29,72147,0
2012-04-13,5.33,5.37,5.25,5.28,80987,0
2012-04-16,5.33,5.37,5.22,5.37,59195,0
2012-04-17,5.39,5.47,5.36,5.44,57416,0
2012-04-18,5.45,5.49,5.35,5.48,24605,0
2012-04-19,5.46,5.55,5.2,5.53,37306,0
2012-04-20,5.47,5.52,5.46,5.46,62648,0
2012-04-23,5.42,5.48,5.31,5.4,32377,0
2012-04-24,5.38,5.54,5.34,5.44,134594,0
2012-04-25,5.48,5.64,5.45,5.59,96376,0
2012-04-26,5.58,5.62,5.56,5.6,23720,0
2012-04-27,5.63,5.63,5.42,5.48,88721,0
2012-04-30,5.51,5.5249,5.28,5.28,110030,0
2012-05-01,5.32,5.37,5.3,5.37,22365,0
2012-05-02,5.37,5.5,5.3,5.45,43340,0
2012-05-03,5.95,6.48,5.82,6.12,418581,0
2012-05-04,6,6.29,5.89,6.2,102216,0
2012-05-07,6.09,6.25,5.65,6.13,95716,0
2012-05-08,6.04,6.37,6,6.32,69305,0
2012-05-09,6.35,6.72,6.25,6.67,168844,0
2012-05-10,6.69,6.74,6.59,6.61,89851,0
2012-05-11,6.65,6.65,6.48,6.59,63544,0
2012-05-14,6.59,6.64,6.49,6.56,56266,0
2012-05-15,6.52,6.64,6.4,6.55,49549,0
2012-05-16,6.48,6.56,6.43,6.48,81490,0
2012-05-17,6.41,6.55,6.31,6.47,44434,0
2012-05-18,6.48,6.55,6.43,6.45,32205,0
2012-05-21,6.43,6.59,6.3,6.43,60211,0
2012-05-22,6.4,6.45,6.1,6.2,60486,0
2012-05-23,6.12,6.21,5.96,6.03,60697,0
2012-05-24,5.98,6.1,5.78,6.07,39879,0
2012-05-25,6.03,6.14,5.95,5.98,15068,0
2012-05-29,6,6.33,6,6.27,119094,0
2012-05-30,6.37,6.48,6.25,6.37,132868,0
2012-05-31,6.34,6.4,6.2,6.22,121388,0
2012-06-01,6.11,6.25,6.1,6.17,49030,0
2012-06-04,6.2,6.21,6.02,6.05,95449,0
2012-06-05,6.15,6.15,6.04,6.11,25670,0
2012-06-06,6.18,6.43,6.12,6.36,92530,0
2012-06-07,6.37,6.7,6.3,6.64,253872,0
2012-06-08,6.65,6.7,6.43,6.48,130918,0
2012-06-11,6.5,6.51,6.3,6.4,148658,0
2012-06-12,6.4,6.44,6.29,6.38,61651,0
2012-06-13,6.38,6.45,6.26,6.4,76159,0
2012-06-14,6.43,6.6,6.34,6.44,93501,0
2012-06-15,6.42,6.47,6.15,6.4,171123,0
2012-06-18,6.37,6.48,6.32,6.44,69265,0
2012-06-19,6.45,6.49,6.36,6.41,68641,0
2012-06-20,6.37,6.46,6.3,6.41,57982,0
2012-06-21,6.44,6.48,6.34,6.41,87505,0
2012-06-22,6.4,6.53,6.3,6.43,1957019,0
2012-06-25,6.31,6.38,6.19,6.27,87922,0
2012-06-26,6.26,6.28,6.06,6.22,94633,0
2012-06-27,6.2,6.29,6.18,6.25,61479,0
2012-06-28,6.22,6.27,6.14,6.23,40319,0
2012-06-29,6.25,6.38,6.2209,6.3,110624,0
2012-07-02,6.3,6.35,6.16,6.28,105668,0
2012-07-03,6.3,6.4,6.25,6.38,89963,0
2012-07-05,6.36,6.47,6.22,6.3,103377,0
2012-07-06,6.26,6.42,6.22,6.41,38896,0
2012-07-09,6.43,6.93,6.38,6.84,433694,0
2012-07-10,6.92,7.18,6.72,6.88,646460,0
2012-07-11,6.94,7.03,6.79,6.9,155631,0
2012-07-12,6.91,6.99,6.82,6.98,116718,0
2012-07-13,6.94,7.11,6.93,7.1,272194,0
2012-07-16,7.15,7.15,7,7,211200,0
2012-07-17,6.99,7.12,6.99,7.07,99694,0
2012-07-18,7.08,7.1,6.89,6.94,133755,0
2012-07-19,6.96,7.02,6.9,6.95,81753,0
2012-07-20,6.95,7.34,6.9,7.33,198481,0
2012-07-23,7.34,7.41,7.09,7.2,180438,0
2012-07-24,7.19,7.26,7.16,7.22,62475,0
2012-07-25,7.21,7.27,7.18,7.24,36707,0
2012-07-26,7.31,7.45,7.21,7.26,93843,0
2012-07-27,7.3,7.36,7.22,7.3,66051,0
2012-07-30,7.31,7.54,7.31,7.51,114102,0
2012-07-31,7.54,7.74,7.51,7.66,174389,0
2012-08-01,7.64,7.64,7.06,7.25,221271,0
2012-08-02,6.73,6.82,5.5,6.13,552223,0
2012-08-03,6.08,6.56,6.08,6.34,183040,0
2012-08-06,6.28,6.34,5.96,6,202985,0
2012-08-07,5.99,6.19,5.74,5.875,125141,0
2012-08-08,5.84,5.92,5.67,5.7,93580,0
2012-08-09,5.68,5.82,5.55,5.78,84739,0
2012-08-10,5.76,5.92,5.76,5.88,43340,0
2012-08-13,5.85,6.26,5.85,6.23,95660,0
2012-08-14,6.27,6.33,6.25,6.3,102416,0
2012-08-15,6.29,6.3,6.21,6.24,36229,0
2012-08-16,6.21,6.29,6.18,6.24,40691,0
2012-08-17,6.21,6.28,6.15,6.26,38987,0
2012-08-20,6.22,6.26,6.04,6.17,27281,0
2012-08-21,6.15,6.24,6.07,6.16,26087,0
2012-08-22,6.19,6.25,6.07,6.09,27143,0
2012-08-23,6.11,6.11,5.82,5.99,69716,0
2012-08-24,6,6.15,5.93,6.13,18865,0
2012-08-27,6.16,6.16,6.0211,6.09,16979,0
2012-08-28,5.97,6,5.8,5.84,126944,0
2012-08-29,5.87,6.02,5.84,6,42135,0
2012-08-30,6.01,6.01,5.821,5.95,23472,0
2012-08-31,5.99,6.01,5.9,6.01,62852,0
2012-09-04,5.93,6,5.86,5.96,40698,0
2012-09-05,5.94,6,5.88,5.98,31748,0
2012-09-06,6.01,6.06,5.98,6.04,74591,0
2012-09-07,6,6.06,6,6.01,73308,0
2012-09-10,5.99,6.005,5.93,6,38265,0
2012-09-11,5.92,6,5.92,5.98,32434,0
2012-09-12,5.96,6,5.92,5.97,19375,0
2012-09-13,5.95,6.13,5.9201,6.09,49526,0
2012-09-14,6.09,6.15,5.97,6.075,73118,0
2012-09-17,6.05,6.05,5.97,5.99,34600,0
2012-09-18,6,6.01,5.9501,5.99,44089,0
2012-09-19,6,6,5.96,5.99,46376,0
2012-09-20,5.96,6,5.94,5.94,82243,0
2012-09-21,5.97,5.9801,5.71,5.72,123169,0
2012-09-24,5.7,5.81,5.6617,5.72,75102,0
2012-09-25,5.73,5.79,5.69,5.76,41993,0
2012-09-26,5.75,5.78,5.66,5.7,93101,0
2012-09-27,5.68,5.85,5.56,5.69,42046,0
2012-09-28,5.65,5.8,5.62,5.69,43400,0
2012-10-01,5.69,5.73,5.65,5.72,56787,0
2012-10-02,5.7,5.81,5.6501,5.78,37293,0
2012-10-03,5.8,5.82,5.65,5.74,62379,0
2012-10-04,5.77,5.9,5.74,5.82,97619,0
2012-10-05,6.05,6.19,5.96,6.01,171447,0
2012-10-08,6,6.14,5.9,5.99,40806,0
2012-10-09,5.99,6.12,5.96,5.99,69766,0
2012-10-10,6,6.04,5.91,5.94,65847,0
2012-10-11,5.97,6.06,5.9,6,50160,0
2012-10-12,5.99,6,5.95,5.99,30669,0
2012-10-15,6,6.06,5.98,6,45912,0
2012-10-16,5.96,6.025,5.96,6,47403,0
2012-10-17,6,6.14,6,6.06,55201,0
2012-10-18,6.01,6.1,5.95,6,54051,0
2012-10-19,5.96,5.99,5.9,5.95,60941,0
2012-10-22,5.95,5.99,5.87,5.9,46794,0
2012-10-23,5.89,5.94,5.88,5.9,30374,0
2012-10-24,5.89,6,5.89,5.95,23958,0
2012-10-25,5.99,6.14,5.91,5.96,45882,0
2012-10-26,5.98,6.1,5.95,5.96,21213,0
2012-10-31,5.94,6.01,5.88,5.96,46573,0
2012-11-01,6.1,6.56,6.1,6.44,142317,0
2012-11-02,6.25,6.5,6.209,6.39,53864,0
2012-11-05,6.39,6.4004,5.8,6.06,80054,0
2012-11-06,6.05,6.22,6.05,6.14,40086,0
2012-11-07,6.1,6.1,5.99,5.99,57310,0
2012-11-08,6.02,6.12,5.95,5.99,36969,0
2012-11-09,5.99,6.15,5.99,6.15,35637,0
2012-11-12,6.15,6.33,6.08,6.14,51825,0
2012-11-13,6.15,6.26,6.1,6.17,40022,0
2012-11-14,6.18,6.28,6.05,6.09,41025,0
2012-11-15,6.0001,6.1199,6,6.05,28755,0
2012-11-16,6,6.17,5.98,6.11,48000,0
2012-11-19,6.19,6.24,6.01,6.18,43004,0
2012-11-20,6.15,6.19,6.055,6.16,25855,0
2012-11-21,6.14,6.19,6,6.14,43611,0
2012-11-23,6.15,6.26,6.0001,6.21,20030,0
2012-11-26,6.2,6.33,6.15,6.29,41593,0
2012-11-27,6.23,6.38,6.21,6.33,27424,0
2012-11-28,6.37,6.39,6.27,6.38,23608,0
2012-11-29,6.43,6.73,6.38,6.59,74443,0
2012-11-30,6.62,6.62,6.347,6.49,35976,0
2012-12-03,6.53,6.57,6.41,6.45,19619,0
2012-12-04,6.41,6.49,6.41,6.48,24463,0
2012-12-05,6.52,6.63,6.45,6.46,25833,0
2012-12-06,6.49,6.75,6.4,6.6,102066,0
2012-12-07,6.62,6.729,6.36,6.54,25344,0
2012-12-10,6.53,6.59,6.31,6.4,27161,0
2012-12-11,6.4,6.53,6.33,6.53,55198,0
2012-12-12,6.47,6.63,6.47,6.55,26805,0
2012-12-13,6.57,6.61,6.41,6.46,36468,0
2012-12-14,6.45,6.46,6.4,6.42,31121,0
2012-12-17,6.39,6.4999,6.35,6.43,46380,0
2012-12-18,6.46,6.5,6.382,6.48,31284,0
2012-12-19,6.5,6.5,6.3,6.48,24646,0
2012-12-20,6.41,6.55,6.3,6.55,27096,0
2012-12-21,6.54,6.54,6.4,6.46,98299,0
2012-12-24,6.35,6.48,6.35,6.42,20663,0
2012-12-26,6.44,6.61,6.37,6.5,39562,0
2012-12-27,6.52,6.61,6.35,6.39,30943,0
2012-12-28,6.36,6.4,6.3,6.31,33629,0
2012-12-31,6.33,6.49,6.3121,6.49,65332,0
2013-01-02,6.61,6.82,6.61,6.81,67824,0
2013-01-03,6.89,6.94,6.71,6.75,26679,0
2013-01-04,6.79,6.91,6.76,6.85,27567,0
2013-01-07,6.87,7.16,6.62,6.92,46298,0
2013-01-08,7.08,7.08,6.62,6.85,15093,0
2013-01-09,6.88,7.01,6.87,6.97,18856,0
2013-01-10,6.92,6.92,6.65,6.76,34031,0
2013-01-11,6.73,6.76,6.66,6.74,20708,0
2013-01-14,6.8,6.8,6.65,6.68,17929,0
2013-01-15,6.63,6.79,6.63,6.71,12223,0
2013-01-16,6.72,6.72,6.65,6.71,17200,0
2013-01-17,6.67,6.82,6.67,6.82,35447,0
2013-01-18,6.84,7.0188,6.77,6.98,38727,0
2013-01-22,7.05,7.14,6.98,7.04,31044,0
2013-01-23,7.01,7.21,6.98,7.12,36887,0
2013-01-24,7.11,7.11,6.95,7.05,15718,0
2013-01-25,7.05,7.2599,7.05,7.1,31107,0
2013-01-28,7.09,7.19,7.05,7.15,20428,0
2013-01-29,7.13,7.19,7.08,7.16,15765,0
2013-01-30,7.13,7.18,7.05,7.1,14727,0
2013-01-31,7.17,7.26,7.01,7.13,41698,0
2013-02-01,7.25,7.38,7.13,7.34,63378,0
2013-02-04,7.26,7.35,7.1812,7.26,29853,0
2013-02-05,7.29,7.363,7.01,7.06,61223,0
2013-02-06,7.02,7.08,6.97,7.03,30859,0
2013-02-07,7.07,7.07,6.75,6.77,55338,0
2013-02-08,6.76,6.84,6.62,6.79,52782,0
2013-02-11,6.77,6.8,6.7134,6.75,32912,0
2013-02-12,6.78,6.79,6.59,6.7,89738,0
2013-02-13,6.72,6.8,6.7,6.75,34769,0
2013-02-14,6.78,6.8,6.75,6.77,26327,0
2013-02-15,6.78,6.835,6.76,6.76,41157,0
2013-02-19,6.75,6.81,6.66,6.78,28793,0
2013-02-20,6.8,6.83,6.59,6.63,53410,0
2013-02-21,6.68,7.11,6.68,7,104564,0
2013-02-22,7.02,7.34,6.9875,7.24,48607,0
2013-02-25,7.25,7.32,7.17,7.25,54244,0
2013-02-26,7.27,7.45,7.12,7.4,31110,0
2013-02-27,7.38,7.39,7.23,7.37,71077,0
2013-02-28,7.4,7.47,7.25,7.38,58688,0
2013-03-01,7.35,7.48,7.35,7.44,34061,0
2013-03-04,7.45,7.5,7.37,7.48,29667,0
2013-03-05,7.5,7.75,7.48,7.74,52926,0
2013-03-06,7.67,7.67,7.4,7.56,30652,0
2013-03-07,7.58,7.73,7.51,7.72,23151,0
2013-03-08,7.75,7.75,7.57,7.62,22130,0
2013-03-11,7.55,7.64,7.4,7.47,40464,0
2013-03-12,7.48,7.48,7.25,7.34,59110,0
2013-03-13,7.29,7.34,7.25,7.26,28300,0
2013-03-14,7.245,7.31,7.245,7.3,52725,0
2013-03-15,7.32,7.7,7.25,7.6,115687,0
2013-03-18,7.54,7.88,7.5,7.85,74166,0
2013-03-19,7.95,7.95,7.71,7.74,49636,0
2013-03-20,7.81,7.98,7.75,7.82,31278,0
2013-03-21,7.79,7.82,7.75,7.79,15829,0
2013-03-22,7.79,7.79,7.49,7.52,77632,0
2013-03-25,7.52,7.56,7.33,7.45,52289,0
2013-03-26,7.5,7.5525,7.36,7.51,23674,0
2013-03-27,7.45,7.55,7.35,7.55,45891,0
2013-03-28,7.59,7.8,7.42,7.78,68521,0
2013-04-01,7.72,7.8,7.63,7.68,34513,0
2013-04-02,7.72,7.76,7.4751,7.52,44077,0
2013-04-03,7.49,7.52,7.38,7.4,40685,0
2013-04-04,7.35,7.44,7.35,7.44,16576,0
2013-04-05,7.45,7.57,7.35,7.51,20063,0
2013-04-08,7.56,7.56,7.4,7.5,10233,0
2013-04-09,7.49,7.65,7.4,7.41,12603,0
2013-04-10,7.41,7.55,7.41,7.54,18241,0
2013-04-11,7.51,7.64,7.35,7.57,10355,0
2013-04-12,7.56,7.65,7.43,7.46,14201,0
2013-04-15,7.5,7.5,7.34,7.38,49900,0
2013-04-16,7.43,7.5,7.3674,7.49,19598,0
2013-04-17,7.4492,7.4492,7.23,7.28,50938,0
2013-04-18,7.14,7.19,7.05,7.15,59961,0
2013-04-19,7.13,7.24,7.13,7.23,24922,0
2013-04-22,7.27,7.27,7.0601,7.13,31021,0
2013-04-23,7.2,7.29,7.16,7.29,46095,0
2013-04-24,7.26,7.38,7.12,7.38,38548,0
2013-04-25,7.4,8.22,7.18,7.87,96051,0
2013-04-26,7.96,8.0699,7.71,7.73,25180,0
2013-04-29,7.72,7.8,7.67,7.7,42889,0
2013-04-30,7.75,7.76,7.61,7.66,31470,0
2013-05-01,7.59,7.73,7.56,7.58,87194,0
2013-05-02,7.32,7.32,6.91,7.11,137651,0
2013-05-03,7.25,7.55,7.25,7.46,93351,0
2013-05-06,7.41,7.5,7.36,7.42,44647,0
2013-05-07,7.43,7.6,7.36,7.58,39521,0
2013-05-08,7.58,7.602,7.51,7.6,28610,0
2013-05-09,7.57,7.59,7.42,7.5,15009,0
2013-05-10,7.5,7.5015,7.28,7.34,17929,0
2013-05-13,7.31,7.32,7.09,7.22,65345,0
2013-05-14,7.21,7.21,7.1199,7.21,57322,0
2013-05-15,7.22,7.56,7.175,7.55,90747,0
2013-05-16,7.52,7.63,7.37,7.57,25419,0
2013-05-17,7.62,7.65,7.5,7.6,55827,0
2013-05-20,7.55,7.71,7.55,7.64,36741,0
2013-05-21,7.48,7.62,7.48,7.53,91252,0
2013-05-22,7.52,7.58,7.43,7.5,39134,0
2013-05-23,7.37,7.5,7.3,7.41,79767,0
2013-05-24,7.39,7.47,7.32,7.46,32440,0
2013-05-28,7.42,7.73,7.42,7.61,63981,0
2013-05-29,7.59,7.73,7.47,7.5,29992,0
2013-05-30,7.55,7.55,7.47,7.52,33862,0
2013-05-31,7.48,7.52,7.48,7.52,39345,0
2013-06-03,7.48,7.7,7.44,7.62,63100,0
2013-06-04,7.59,7.59,7.43,7.51,135881,0
2013-06-05,7.48,7.53,7.44,7.5,137035,0
2013-06-06,7.5,7.56,7.42,7.53,50192,0
2013-06-07,7.6,7.67,7.527,7.63,39392,0
2013-06-10,7.55,7.835,7.5,7.76,105528,0
2013-06-11,7.65,8,7.65,7.93,54325,0
2013-06-12,7.87,8,7.87,7.97,46299,0
2013-06-13,7.99,8,7.8521,8,25238,0
2013-06-14,8,8,7.91,7.94,23371,0
2013-06-17,8,8.04,7.81,7.9,44149,0
2013-06-18,7.89,7.99,7.88,7.93,30857,0
2013-06-19,7.91,7.9599,7.75,7.75,23039,0
2013-06-20,7.73,7.86,7.71,7.81,58311,0
2013-06-21,7.88,8.03,7.83,7.97,99317,0
2013-06-24,7.9,7.97,7.78,7.9,45241,0
2013-06-25,7.97,8.1,7.79,8.09,86558,0
2013-06-26,8.13,8.2,8.05,8.07,46510,0
2013-06-27,8.14,8.45,8.14,8.29,183361,0
2013-06-28,8.28,8.41,8.21,8.36,174506,0
2013-07-01,8.35,8.45,8.24,8.41,57203,0
2013-07-02,8.35,8.65,8.33,8.6,59872,0
2013-07-03,8.59,8.75,8.59,8.64,28852,0
2013-07-05,8.75,8.83,8.63,8.81,39955,0
2013-07-08,8.88,9,8.75,8.94,97457,0
2013-07-09,8.97,9.2499,8.85,9.18,152476,0
2013-07-10,9.15,9.35,9.09,9.28,103335,0
2013-07-11,9.33,9.5,9.13,9.449,56614,0
2013-07-12,9.47,9.49,9.25,9.46,31781,0
2013-07-15,9.49,9.69,9.49,9.61,61924,0
2013-07-16,9.69,9.74,9.6,9.67,64821,0
2013-07-17,9.68,9.72,9.59,9.64,65274,0
2013-07-18,9.64,9.738,9.59,9.64,40554,0
2013-07-19,9.58,9.64,9.45,9.64,49060,0
2013-07-22,9.58,9.73,9.58,9.66,55236,0
2013-07-23,9.65,9.69,9.31,9.37,46287,0
2013-07-24,9.37,9.39,8.89,8.96,59944,0
2013-07-25,8.98,9.14,8.8,9.14,43524,0
2013-07-26,9.14,9.23,9.05,9.15,28686,0
2013-07-29,9.15,9.15,8.9,9.01,26143,0
2013-07-30,9.05,9.15,9.04,9.06,31938,0
2013-07-31,9.04,9.15,8.84,8.87,54783,0
2013-08-01,8.89,9.38,8.89,9.33,93705,0
2013-08-02,9.34,9.58,9.34,9.56,59765,0
2013-08-05,9.59,9.64,9.4,9.56,57082,0
2013-08-06,9.57,9.689,9.291,9.64,65064,0
2013-08-07,9.56,9.57,9.41,9.46,41803,0
2013-08-08,9.47,9.47,9.33,9.4,33092,0
2013-08-09,9.37,9.4,9.124,9.15,24791,0
2013-08-12,9.07,9.14,8.73,9.1,28409,0
2013-08-13,9.06,9.29,8.93,9.25,18301,0
2013-08-14,9.28,9.28,9.1,9.11,16297,0
2013-08-15,9.04,9.04,8.53,8.88,55638,0
2013-08-16,8.85,9.13,8.85,9.03,73102,0
2013-08-19,9.05,9.28,8.93,8.93,39048,0
2013-08-20,8.96,9.11,8.9,9.09,21144,0
2013-08-21,9.09,9.145,8.95,8.95,10973,0
2013-08-22,9.1,9.59,8.98,9.2,24376,0
2013-08-23,9.18,9.23,9.08,9.11,44808,0
2013-08-26,9.32,9.35,9,9.03,37067,0
2013-08-27,8.93,9.09,8.85,8.93,48258,0
2013-08-28,8.9,9.099,8.9,9.02,35474,0
2013-08-29,8.99,9.24,8.99,9.24,40852,0
2013-08-30,9.22,9.24,8.99,9.02,28704,0
2013-09-03,9.02,9.24,9,9.05,27588,0
2013-09-04,9.05,9.41,9,9.33,36468,0
2013-09-05,9.37,9.37,9.08,9.16,24471,0
2013-09-06,9.22,9.35,9.03,9.04,37727,0
2013-09-09,9.05,9.34,9.05,9.3,28700,0
2013-09-10,9.32,9.45,9.3,9.3,28513,0
2013-09-11,9.25,9.3025,9.18,9.23,24875,0
2013-09-12,9.26,9.32,8.98,8.99,102979,0
2013-09-13,9.04,9.12,8.95,9,31662,0
2013-09-16,8.99,9.49,8.95,9.49,73364,0
2013-09-17,9.47,9.72,9.39,9.68,75699,0
2013-09-18,9.65,10,9.48,9.96,89856,0
2013-09-19,10,10.14,9.778,9.94,39852,0
2013-09-20,9.88,9.97,9.7,9.71,112918,0
2013-09-23,9.72,9.99,9.4604,9.52,29382,0
2013-09-24,10.6,11.37,10.23,10.36,124700,0
2013-09-25,10.6,10.75,10.29,10.63,77200,0
2013-09-26,10.61,11.09,10.35,10.51,61300,0
2013-09-27,10.43,10.59,10.33,10.51,26600,0
2013-09-30,10.41,10.58,10.31,10.5,93500,0
2013-10-01,10.5,10.78,10.25,10.77,41500,0
2013-10-02,10.6,11.05,10.6,10.75,51400,0
2013-10-03,10.7,10.72,10.4,10.5,37300,0
2013-10-04,10.45,10.69,10.45,10.65,14300,0
2013-10-07,10.52,10.68,10.36,10.53,48300,0
2013-10-08,10.48,10.56,10.25,10.4,46400,0
2013-10-09,10.45,10.55,10.24,10.33,48300,0
2013-10-10,10.43,10.7,10.43,10.69,43500,0
2013-10-11,10.64,10.82,10.61,10.82,64200,0
2013-10-14,10.73,11.05,10.73,11.04,47800,0
2013-10-15,11.06,11.06,10.92,10.93,41300,0
2013-10-16,11.02,11.12,10.89,10.9,34500,0
2013-10-17,10.85,11.04,10.85,10.97,36040,0
2013-10-18,11.03,11.03,10.86,10.97,65900,0
2013-10-21,11,11.03,10.87,10.99,44900,0
2013-10-22,10.99,11.08,10.99,11.07,44500,0
2013-10-23,11.05,11.39,11.05,11.15,40600,0
2013-10-24,11.24,11.49,11.24,11.42,40700,0
2013-10-25,11.47,11.47,11.33,11.34,22200,0
2013-10-28,11.37,11.47,11.19,11.3,26800,0
2013-10-29,11.36,11.45,11.25,11.43,20500,0
2013-10-30,11.47,11.47,11.02,11.06,34100,0
2013-10-31,11.5,11.7,11.02,11.26,58500,0
2013-11-01,11.45,11.49,11.12,11.2,65400,0
2013-11-04,11.2,11.24,11,11.15,26100,0
2013-11-05,11.07,11.37,11.07,11.1,20800,0
2013-11-06,11.14,11.32,11.06,11.14,19900,0
2013-11-07,11.24,11.36,11,11.05,37400,0
2013-11-08,11.04,11.5,11.04,11.37,42882,0
2013-11-11,11.41,11.54,11.35,11.45,25000,0
2013-11-12,11.54,11.68,11.24,11.52,56000,0
2013-11-13,11.43,11.6,11.36,11.5,22500,0
2013-11-14,11.45,11.56,11.38,11.46,26200,0
2013-11-15,11.42,11.54,11.34,11.49,37900,0
2013-11-18,11.58,11.64,11.41,11.56,55700,0
2013-11-19,11.53,11.7,11.36,11.62,32800,0
2013-11-20,11.65,11.69,11.42,11.54,30200,0
2013-11-21,11.55,12.027,11.55,11.99,88202,0
2013-11-22,12.25,12.78,12.24,12.49,124400,0
2013-11-25,12.59,12.59,12.25,12.41,58800,0
2013-11-26,12.4,12.5,12.29,12.46,24300,0
2013-11-27,12.5,12.76,12.47,12.73,41200,0
2013-11-29,12.84,12.979,12.74,12.79,26971,0
2013-12-02,12.93,12.93,12.44,12.45,24700,0
2013-12-03,12.47,12.59,12.26,12.44,36100,0
2013-12-04,12.38,13.07,12.38,13,85900,0
2013-12-05,13.04,13.04,12.76,12.93,107600,0
2013-12-06,13,13,12.9,12.98,45437,0
2013-12-09,13,13.07,12.85,12.9,25700,0
2013-12-10,12.85,12.904,12.25,12.3,42209,0
2013-12-11,12.26,12.26,11.51,11.86,80533,0
2013-12-12,11.72,12.41,11.66,12.22,56100,0
2013-12-13,12.21,12.49,12.2,12.42,34014,0
2013-12-16,12.64,12.77,12.42,12.62,57100,0
2013-12-17,12.59,12.64,12.15,12.27,51600,0
2013-12-18,12.33,12.52,12.06,12.33,26700,0
2013-12-19,12.28,12.76,12.186,12.69,33851,0
2013-12-20,12.75,13.45,12.66,13.31,278775,0
2013-12-23,13.41,13.56,13.25,13.45,64841,0
2013-12-24,13.53,13.75,13.33,13.48,19906,0
2013-12-26,13.59,13.64,13.44,13.53,19800,0
2013-12-27,13.59,13.7,13.4,13.47,24400,0
2013-12-30,13.42,13.53,13.42,13.45,14400,0
2013-12-31,13.46,13.46,12.99,13.26,89400,0
2014-01-02,13.16,13.58,13.16,13.28,138213,0
2014-01-03,13.28,13.55,13.27,13.34,35666,0
2014-01-06,13.41,13.41,13.32,13.34,23700,0
2014-01-07,13.4,13.4,13.17,13.23,28755,0
2014-01-08,13.18,13.18,12.76,12.93,26619,0
2014-01-09,13.02,13.229,12.83,12.95,29008,0
2014-01-10,12.93,13.2,12.76,13.05,54703,0
2014-01-13,13.04,13.09,12.69,12.9,33411,0
2014-01-14,12.92,13.22,12.89,13.12,35600,0
2014-01-15,13.11,13.19,13.08,13.09,21600,0
2014-01-16,13.03,13.2,13.03,13.09,11500,0
2014-01-17,13.04,13.09,12.5,12.56,44093,0
2014-01-21,12.6,12.95,12.6,12.83,32601,0
2014-01-22,12.94,12.94,12.55,12.63,18900,0
2014-01-23,12.63,12.73,11.91,11.95,107200,0
2014-01-24,11.78,12.16,11.14,11.96,88100,0
2014-01-27,11.95,12.47,11.95,12.38,63500,0
2014-01-28,12.45,13.05,12.27,13.05,78700,0
2014-01-29,12.98,13.17,12.55,12.81,100757,0
2014-01-30,12.94,13.2,12.8,13.03,59000,0
2014-01-31,12.82,13.05,12.48,12.53,81300,0
2014-02-03,12.44,12.5,12.1,12.19,60218,0
2014-02-04,12.22,12.27,11.855,11.87,65601,0
2014-02-05,11.95,12.06,11.675,11.81,40220,0
2014-02-06,11.9,12.14,11.79,11.8,28915,0
2014-02-07,11.88,12,11.78,11.82,40455,0
2014-02-10,11.74,11.77,11.45,11.49,77512,0
2014-02-11,11.79,13.45,11.69,13.16,236160,0
2014-02-12,13.26,13.26,12.82,13,86093,0
2014-02-13,12.92,13.06,12.76,13,55858,0
2014-02-14,13,13.14,12.77,13.13,41937,0
2014-02-18,12.99,13.25,12.99,13.23,32580,0
2014-02-19,13.14,13.33,12.46,12.75,80288,0
2014-02-20,12.75,13.19,12.75,13.14,30603,0
2014-02-21,13.17,13.17,12.89,12.89,36489,0
2014-02-24,12.87,13.05,12.73,12.94,61819,0
2014-02-25,12.9,13.05,12.76,12.94,29381,0
2014-02-26,13.04,13.09,12.5,12.67,101019,0
2014-02-27,14,14,13.4,13.75,179028,0
2014-02-28,13.75,14,13.56,13.89,182456,0
2014-03-03,13.8,14,13.66,13.73,109537,0
2014-03-04,13.71,13.99,13.47,13.53,130639,0
2014-03-05,13.43,13.49,13.14,13.21,62470,0
2014-03-06,13.28,13.55,12.723,12.77,77112,0
2014-03-07,12.77,13.34,12.4,13.32,92165,0
2014-03-10,13.32,13.32,12.9,12.97,49959,0
2014-03-11,12.94,13.87,12.9,13.59,173208,0
2014-03-12,13.49,13.7,13.47,13.66,50991,0
2014-03-13,13.6,13.7,13.37,13.66,90160,0
2014-03-14,13.4,13.7,13.4,13.69,145004,0
2014-03-17,13.7,13.862,13.51,13.52,31512,0
2014-03-18,13.48,13.66,13.33,13.61,29376,0
2014-03-19,13.53,13.68,13.37,13.59,47566,0
2014-03-20,13.51,13.71,13.32,13.68,73572,0
2014-03-21,13.76,14.38,13.61,14.16,170561,0
2014-03-24,14.2,14.25,13.679,13.98,67976,0
2014-03-25,14.09,14.33,13.75,14.28,91079,0
2014-03-26,14.36,14.5,13.94,13.96,106800,0
2014-03-27,13.999,14.24,13.84,14.09,52722,0
2014-03-28,14.01,14.24,13.89,14.08,61148,0
2014-03-31,13.98,14.255,13.822,13.98,68412,0
2014-04-01,14.07,14.49,13.991,14.24,120424,0
2014-04-02,14.29,14.47,14.2,14.28,24008,0
2014-04-03,14.36,14.47,14.21,14.25,37818,0
2014-04-04,14.27,14.46,13.5,13.55,68276,0
2014-04-07,13.58,13.81,13.43,13.55,33490,0
2014-04-08,13.71,13.88,13.36,13.37,44981,0
2014-04-09,13.45,13.45,13.12,13.32,46725,0
2014-04-10,13.32,13.32,12.73,12.76,68305,0
2014-04-11,12.64,12.87,12.62,12.64,63460,0
2014-04-14,12.77,13.38,12.59,12.71,33712,0
2014-04-15,12.78,12.78,12.5,12.77,55345,0
2014-04-16,12.83,12.89,12.7,12.78,19512,0
2014-04-17,12.73,13.03,12.62,12.97,37895,0
2014-04-21,12.87,12.98,12.79,12.94,26936,0
2014-04-22,12.98,12.98,12.78,12.82,35196,0
2014-04-23,12.76,12.96,12.75,12.76,32791,0
2014-04-24,12.84,12.9,12.63,12.65,38754,0
2014-04-25,12.6,12.814,11.99,12.32,64712,0
2014-04-28,12.31,12.36,11.99,12.12,34185,0
2014-04-29,12.21,12.29,11.83,11.87,53380,0
2014-04-30,11.85,12.12,11.61,12.02,90689,0
2014-05-01,11.98,12.034,11.91,11.94,137666,0
2014-05-02,12.4,13.1,12.27,13,87666,0
2014-05-05,12.9,12.9,12.69,12.74,49560,0
2014-05-06,12.73,12.89,12.44,12.49,54474,0
2014-05-07,12.49,12.62,12.35,12.51,53042,0
2014-05-08,12.45,12.86,12.04,12.13,56891,0
2014-05-09,12.03,12.45,12.03,12.42,89715,0
2014-05-12,12.75,13.29,12.71,13.23,213404,0
2014-05-13,13.23,13.26,12.91,12.965,81040,0
2014-05-14,13,13.087,12.66,12.7,50348,0
2014-05-15,12.69,12.69,12.49,12.49,68143,0
2014-05-16,12.46,12.5,12.25,12.39,50367,0
2014-05-19,12.36,12.53,12.35,12.4,41940,0
2014-05-20,12.41,12.43,12.01,12.12,57327,0
2014-05-21,12.13,12.29,11.98,12.12,42536,0
2014-05-22,12.1,12.31,12.1,12.25,54484,0
2014-05-23,12.3,12.486,12.28,12.45,61879,0
2014-05-27,12.55,12.919,12.55,12.78,57108,0
2014-05-28,12.79,12.949,12.25,12.42,55216,0
2014-05-29,12.5,12.77,12.252,12.57,29029,0
2014-05-30,12.63,12.66,12.2,12.3,62136,0
2014-06-02,12.46,12.55,12.3,12.44,59031,0
2014-06-03,12.4,12.42,12.2,12.25,37041,0
2014-06-04,12.16,12.41,12.16,12.35,28125,0
2014-06-05,12.48,12.68,12.3,12.66,31927,0
2014-06-06,12.74,12.8,12.49,12.71,51411,0
2014-06-09,12.76,13.11,12.76,13.09,61359,0
2014-06-10,13.02,13.26,13,13.18,41500,0
2014-06-11,13.17,13.21,12.8,12.82,46740,0
2014-06-12,12.85,12.89,12.64,12.84,40022,0
2014-06-13,12.89,12.97,12.522,12.77,30212,0
2014-06-16,12.82,13.25,12.76,13.21,56417,0
2014-06-17,13.17,13.24,12.93,12.99,46579,0
2014-06-18,13,13.097,12.76,12.88,39196,0
2014-06-19,12.9,12.9,12.42,12.52,44063,0
2014-06-20,12.49,12.53,12.15,12.28,93152,0
2014-06-23,12.28,12.28,11.95,12,77909,0
2014-06-24,12,12.29,11.79,11.82,85410,0
2014-06-25,11.74,11.86,11.51,11.79,90650,0
2014-06-26,11.83,11.83,11.4,11.4,60139,0
2014-06-27,11.41,11.599,11.28,11.4,167879,0
2014-06-30,11.27,11.59,11.17,11.27,270888,0
2014-07-01,11.23,12,11.22,11.95,150815,0
2014-07-02,11.86,11.9,11.41,11.53,131700,0
2014-07-03,11.55,11.58,11.47,11.54,31853,0
2014-07-07,11.48,11.48,11.1,11.11,86806,0
2014-07-08,11.13,11.17,10.1,10.52,375986,0
2014-07-09,11.03,11.32,10.95,11.2,98554,0
2014-07-10,11,11.52,10.95,11.43,72889,0
2014-07-11,11.38,11.51,11.15,11.23,59806,0
2014-07-14,11.29,11.33,11.16,11.25,115764,0
2014-07-15,11.22,11.25,10.97,10.98,67879,0
2014-07-16,11.03,11.1,10.98,11.06,43353,0
2014-07-17,11,11.12,10.96,11,65576,0
2014-07-18,11.02,11.47,10.98,11.39,75545,0
2014-07-21,11.32,11.44,11.3,11.35,45573,0
2014-07-22,11.38,11.51,11.29,11.46,58719,0
2014-07-23,11.47,11.54,11.32,11.52,35692,0
2014-07-24,11.55,11.59,11.382,11.42,42001,0
2014-07-25,11.34,11.58,11.059,11.55,55356,0
2014-07-28,11.54,11.56,11.11,11.21,77242,0
2014-07-29,11.16,11.2,11.09,11.19,94844,0
2014-07-30,11.26,11.47,11.2,11.39,104342,0
2014-07-31,11.22,12.17,11.22,12.05,212269,0
2014-08-01,12.04,12.64,11.94,12.57,156961,0
2014-08-04,12.56,12.69,12.33,12.54,109436,0
2014-08-05,12.58,12.645,12.1,12.17,182648,0
2014-08-06,12.14,12.25,11.85,11.9,116572,0
2014-08-07,11.7,12.21,11.68,12.05,71671,0
2014-08-08,12.02,12.14,11.7,11.76,72628,0
2014-08-11,11.74,12.13,11.74,12.02,47297,0
2014-08-12,11.93,11.99,11.7,11.79,43119,0
2014-08-13,11.83,11.9,11.67,11.76,66883,0
2014-08-14,11.79,12.25,11.76,12.16,70205,0
2014-08-15,12.29,12.29,11.76,11.9,39212,0
2014-08-18,12.21,12.21,11.76,12.01,55968,0
2014-08-19,11.98,12.07,11.75,11.83,53397,0
2014-08-20,11.82,11.97,11.68,11.95,35877,0
2014-08-21,11.89,12.03,11.7,11.9,29964,0
2014-08-22,11.95,12.02,11.78,11.94,46741,0
2014-08-25,11.95,12.03,11.75,11.87,61757,0
2014-08-26,11.88,11.98,11.83,11.98,31418,0
2014-08-27,12.02,12.03,11.85,12,19935,0
2014-08-28,11.99,12.07,11.94,12.05,37009,0
2014-08-29,12.08,12.16,11.94,12.12,52157,0
2014-09-02,12.18,12.18,11.92,12.09,43403,0
2014-09-03,12.18,12.18,11.85,11.87,37227,0
2014-09-04,11.92,12.03,11.56,11.6,28605,0
2014-09-05,11.52,11.52,10.95,11.36,135318,0
2014-09-08,11.32,11.32,11,11.16,55996,0
2014-09-09,11.25,11.72,11.21,11.64,121774,0
2014-09-10,11.69,12.35,11.51,12.26,197897,0
2014-09-11,12.27,13.05,12.27,12.98,337441,0
2014-09-12,13.65,13.94,12.71,12.73,1957697,0
2014-09-15,12.62,13.17,12.62,13.04,337102,0
2014-09-16,13.07,13.1,12.76,12.8,367567,0
2014-09-17,12.86,13.29,12.86,13.15,234471,0
2014-09-18,13.25,13.65,13.17,13.62,304434,0
2014-09-19,13.7,13.79,13.28,13.39,235067,0
2014-09-22,13.55,13.636,12.6,13.35,190180,0
2014-09-23,13.33,13.365,13.08,13.26,132075,0
2014-09-24,13.25,13.33,13.15,13.25,74242,0
2014-09-25,13.24,13.34,12.961,13.26,176987,0
2014-09-26,13.16,13.55,13.16,13.5,191840,0
2014-09-29,13.38,13.5,13.192,13.32,118342,0
2014-09-30,13.3,13.3,12.89,12.96,334705,0
2014-10-01,13.07,13.12,12.62,12.87,397661,0
2014-10-02,12.82,12.96,12.705,12.87,96351,0
2014-10-03,13,13.2,12.91,13.17,182883,0
2014-10-06,13.16,13.24,12.64,12.77,101154,0
2014-10-07,12.72,12.88,12.58,12.84,116188,0
2014-10-08,12.81,13.1,12.675,13.08,117827,0
2014-10-09,13.08,13.08,12.72,12.91,115324,0
2014-10-10,12.88,13.03,12.77,12.79,207712,0
2014-10-13,12.78,13.119,12.69,12.84,177295,0
2014-10-14,12.96,13.09,12.8,12.9,75738,0
2014-10-15,12.72,13.31,12.7,13.02,219846,0
2014-10-16,12.76,13.1,12.715,13,168871,0
2014-10-17,13.02,13.24,12.75,12.91,134542,0
2014-10-20,12.92,13.09,12.813,13.05,86196,0
2014-10-21,13.13,13.24,13.04,13.17,151273,0
2014-10-22,13.13,13.23,12.75,13,108612,0
2014-10-23,13.2,13.355,13.06,13.26,103444,0
2014-10-24,13.31,13.39,13.2,13.33,68633,0
2014-10-27,13.26,13.33,13.01,13.06,78471,0
2014-10-28,13.12,13.28,12.98,13.26,138570,0
2014-10-29,13.22,13.52,12.551,13.46,111289,0
2014-10-30,13.36,13.8,12.77,13.04,332211,0
2014-10-31,13.25,13.45,12.988,13.24,320564,0
2014-11-03,13.29,13.29,12.9,13.1,177935,0
2014-11-04,13.02,13.7,13.02,13.51,100022,0
2014-11-05,13.59,13.716,13.08,13.16,165937,0
2014-11-06,13.16,13.43,13.12,13.41,48316,0
2014-11-07,13.32,13.378,13.11,13.25,56980,0
2014-11-10,13.25,13.44,13.12,13.37,49567,0
2014-11-11,13.36,13.49,13.15,13.2,49874,0
2014-11-12,13.12,13.33,12.99,13.3,74757,0
2014-11-13,13.33,13.47,13.27,13.33,131700,0
2014-11-14,13.3,13.66,13.28,13.65,93967,0
2014-11-17,13.67,14.07,13.37,13.44,127891,0
2014-11-18,13.43,13.76,13.43,13.62,88722,0
2014-11-19,13.62,13.72,13.43,13.47,62040,0
2014-11-20,13.42,13.63,13.35,13.61,45934,0
2014-11-21,13.75,13.75,13.28,13.31,46340,0
2014-11-24,13.3,13.54,13.15,13.52,115006,0
2014-11-25,13.51,13.64,13.44,13.54,37853,0
2014-11-26,13.5,13.87,13.325,13.73,54478,0
2014-11-28,13.669,13.97,13.603,13.81,26227,0
2014-12-01,13.76,13.8,13.46,13.53,98404,0
2014-12-02,13.56,13.87,13.44,13.77,117870,0
2014-12-03,13.74,14.11,13.74,13.92,116007,0
2014-12-04,13.87,13.935,13.72,13.79,46793,0
2014-12-05,13.76,13.99,13.69,13.84,68824,0
2014-12-08,13.71,13.86,13.33,13.43,111113,0
2014-12-09,13.28,13.65,13.05,13.58,54275,0
2014-12-10,13.5,13.55,13.08,13.1,74397,0
2014-12-11,13.1,13.38,13.04,13.04,110144,0
2014-12-12,12.98,13.1,12.62,12.79,136727,0
2014-12-15,11.76,12.3,11.4,12.12,394237,0
2014-12-16,11.82,12.09,11.05,11.24,246835,0
2014-12-17,11.25,11.39,10.98,11.25,321697,0
2014-12-18,11.27,11.66,11.2,11.58,220066,0
2014-12-19,11.66,11.77,11.54,11.54,196072,0
2014-12-22,11.5,11.89,11.35,11.69,101299,0
2014-12-23,11.72,11.94,11.69,11.89,81714,0
2014-12-24,11.96,12.35,11.9,12.24,67833,0
2014-12-26,12.2,12.41,12.11,12.32,48134,0
2014-12-29,12.1,12.37,12.1,12.2,62629,0
2014-12-30,12.37,12.42,12.14,12.3,75754,0
2014-12-31,12.27,12.86,12.17,12.74,522579,0
2015-01-02,12.82,12.85,12.24,12.37,120889,0
2015-01-05,12.24,12.39,12.063,12.29,137890,0
2015-01-06,12.29,12.55,12.19,12.3,135385,0
2015-01-07,12.4,12.71,12.17,12.68,293528,0
2015-01-08,12.71,12.85,12.63,12.8,116304,0
2015-01-09,12.65,13.08,12.65,12.84,105182,0
2015-01-12,12.82,12.86,12.45,12.57,109797,0
2015-01-13,12.57,12.68,12.17,12.3,88117,0
2015-01-14,12.16,12.33,11.8,12.02,91703,0
2015-01-15,11.96,12.03,11.8,12.01,112126,0
2015-01-16,11.95,12.22,11.88,12.2,68834,0
2015-01-20,12.2,12.2,11.55,11.815,926444,0
2015-01-21,11.76,11.8,11.42,11.53,80280,0
2015-01-22,11.49,11.59,11.36,11.4,153252,0
2015-01-23,11.44,11.44,11.15,11.2,165838,0
2015-01-26,11.24,11.26,11.04,11.24,73370,0
2015-01-27,11.2,11.3,10.92,10.94,81502,0
2015-01-28,10.98,10.985,10.72,10.79,92366,0
2015-01-29,10.86,10.86,10.45,10.61,116491,0
2015-01-30,10.52,10.689,10.13,10.17,131909,0
2015-02-02,10.19,10.29,9.6,9.72,240371,0
2015-02-03,9.75,10.497,9.69,10.39,341665,0
2015-02-04,10.38,10.653,10.26,10.28,197837,0
2015-02-05,10.4,10.5,10.18,10.27,130336,0
2015-02-06,10.32,10.46,10.16,10.2,99105,0
2015-02-09,10.15,10.46,10.01,10.33,163983,0
2015-02-10,10.49,10.5,10.058,10.41,137117,0
2015-02-11,10.38,10.55,10.23,10.27,86574,0
2015-02-12,10.29,10.3,10.13,10.29,168504,0
2015-02-13,10.26,10.37,10.21,10.29,134766,0
2015-02-17,10.27,10.4,10.15,10.35,131371,0
2015-02-18,10.33,10.63,10.21,10.6,82229,0
2015-02-19,10.5,10.84,10.46,10.76,57349,0
2015-02-20,10.438,10.79,10.438,10.72,83349,0
2015-02-23,10.65,10.79,10.455,10.77,86886,0
2015-02-24,10.81,10.928,10.49,10.56,112069,0
2015-02-25,10.66,10.75,10.36,10.49,91565,0
2015-02-26,10.51,10.87,9.84,10.02,500473,0
2015-02-27,10.1,10.16,9.96,10.09,270655,0
2015-03-02,10.08,10.66,10.01,10.52,181200,0
2015-03-03,10.5,10.6,10.19,10.52,77600,0
2015-03-04,10.46,10.58,10.14,10.51,141100,0
2015-03-05,10.54,10.66,10.26,10.56,115500,0
2015-03-06,10.49,10.67,10.24,10.5,115200,0
2015-03-09,10.5,10.76,10.45,10.63,54100,0
2015-03-10,10.51,10.61,10.19,10.44,107100,0
2015-03-11,10.46,10.73,10.3,10.47,118800,0
2015-03-12,10.65,10.7,10.37,10.64,69200,0
2015-03-13,10.51,10.67,10.46,10.55,45700,0
2015-03-16,10.67,10.78,10.4,10.47,66600,0
2015-03-17,10.4,10.69,10.34,10.62,47200,0
2015-03-18,10.62,10.8,10.38,10.66,66100,0
2015-03-19,10.65,10.85,10.39,10.51,117700,0
2015-03-20,10.56,11.12,10.51,10.98,145100,0
2015-03-23,10.95,11.24,10.83,11.15,71900,0
2015-03-24,11.15,11.59,11.01,11.14,52800,0
2015-03-25,11.16,11.28,10.91,11.06,137300,0
2015-03-26,10.97,11.19,10.9,11.11,72600,0
2015-03-27,11.12,11.16,10.97,11.05,98800,0
2015-03-30,11.07,11.27,10.91,11.09,74700,0
2015-03-31,11.07,11.44,10.99,11.19,123720,0
2015-04-01,11.13,11.17,11,11.1,48400,0
2015-04-02,11.04,11.3,11.04,11.24,71500,0
2015-04-06,11.09,11.51,11.04,11.42,62500,0
2015-04-07,11.45,11.55,11.38,11.39,25715,0
2015-04-08,11.34,11.46,11.14,11.23,63400,0
2015-04-09,11.22,11.58,11.14,11.53,61470,0
2015-04-10,11.75,11.91,11.52,11.85,100100,0
2015-04-13,11.79,11.98,11.66,11.82,45700,0
2015-04-14,11.8,11.99,11.77,11.93,58300,0
2015-04-15,11.84,12.17,11.83,12,112711,0
2015-04-16,11.94,12.24,11.93,12.11,69609,0
2015-04-17,12.04,12.08,11.89,11.98,81700,0
2015-04-20,12.09,12.32,11.68,11.79,120781,0
2015-04-21,11.86,11.86,11.5,11.67,56906,0
2015-04-22,11.56,11.7,11.35,11.59,45366,0
2015-04-23,11.44,11.55,9.2,9.4,1215300,0
2015-04-24,9.41,9.41,8.64,8.71,1419939,0
2015-04-27,8.75,9.27,8.75,9.17,578600,0
2015-04-28,9.21,9.99,9.21,9.76,571869,0
2015-04-29,9.68,9.85,9.5,9.68,310400,0
2015-04-30,9.5,9.91,9.5,9.75,225500,0
2015-05-01,9.75,10.17,9.69,10.16,257900,0
2015-05-04,10.28,10.74,10.16,10.32,400400,0
2015-05-05,10.49,10.49,9.69,9.83,217000,0
2015-05-06,9.83,9.89,9.6,9.79,117446,0
2015-05-07,9.56,10.16,8.93,9.93,206838,0
2015-05-08,10.23,10.23,9.78,9.8,268800,0
2015-05-11,9.84,9.84,9.35,9.48,204200,0
2015-05-12,9.46,9.5,9.01,9.16,275449,0
2015-05-13,9.15,9.16,8.91,8.96,285400,0
2015-05-14,9.03,9.03,8.9,9.01,165400,0
2015-05-15,9.04,9.06,8.71,8.84,249354,0
2015-05-18,8.82,9.45,8.8,9.29,225090,0
2015-05-19,9.31,9.315,8.93,9.08,242375,0
2015-05-20,9.06,9.15,8.96,9.08,105300,0
2015-05-21,9.07,9.07,8.82,8.93,231700,0
2015-05-22,8.91,9.04,8.78,8.88,129700,0
2015-05-26,8.69,9.04,8.69,8.99,140996,0
2015-05-27,9,9.21,8.51,9.16,295600,0
2015-05-28,9.13,9.63,9.07,9.51,401956,0
2015-05-29,9.46,9.86,9.02,9.5,280400,0
2015-06-01,9.51,9.74,9.21,9.69,281238,0
2015-06-02,9.65,9.72,9.24,9.35,222101,0
2015-06-03,9.39,9.41,9.25,9.37,116400,0
2015-06-04,9.32,9.43,9.2,9.3,74300,0
2015-06-05,9.33,9.48,9.27,9.46,80500,0
2015-06-08,9.43,9.66,9.33,9.62,107100,0
2015-06-09,9.64,10.2,9.55,10.1,330011,0
2015-06-10,10.085,10.23,10.055,10.21,252810,0
2015-06-11,10.21,10.555,10.13,10.52,226738,0
2015-06-12,10.52,10.6,10.4,10.57,226200,0
2015-06-15,10.5,10.57,10.25,10.55,175800,0
2015-06-16,10.55,10.81,10.49,10.79,155900,0
2015-06-17,10.78,11.03,10.75,11.01,301400,0
2015-06-18,11.05,11.24,10.78,10.98,204200,0
2015-06-19,11.01,11.12,10.74,10.77,255600,0
2015-06-22,10.85,10.85,10.59,10.64,88400,0
2015-06-23,10.66,10.89,10.39,10.86,144294,0
2015-06-24,10.74,10.89,10.46,10.55,123800,0
2015-06-25,10.44,10.61,10.39,10.48,82800,0
2015-06-26,10.67,10.78,10.47,10.56,623600,0
2015-06-29,10.63,10.65,10.26,10.34,153400,0
2015-06-30,10.35,10.55,10.1,10.15,71181,0
2015-07-01,10.24,10.45,9.92,10.08,201500,0
2015-07-02,10.1,10.2,9.95,10.06,92500,0
2015-07-06,9.96,10.06,9.92,10.02,112900,0
2015-07-07,10.01,10.23,9.95,10.14,82400,0
2015-07-08,10.38,10.85,10.33,10.51,484400,0
2015-07-09,10.66,10.9,10.55,10.75,273300,0
2015-07-10,10.82,10.97,10.22,10.64,289000,0
2015-07-13,10.44,10.98,10.41,10.91,331000,0
2015-07-14,10.93,11.06,10.77,11,218058,0
2015-07-15,11,11.13,10.61,10.78,206471,0
2015-07-16,10.83,11.24,10.83,10.85,245800,0
2015-07-17,10.87,11.07,10.76,10.99,187600,0
2015-07-20,10.96,10.99,10.7,10.73,123600,0
2015-07-21,10.94,10.94,10.54,10.66,109500,0
2015-07-22,10.65,10.78,10.33,10.39,138700,0
2015-07-23,10.38,10.42,10.01,10.14,111800,0
2015-07-24,10.12,10.19,9.78,9.79,219800,0
2015-07-27,9.75,9.92,9.64,9.76,140600,0
2015-07-28,9.78,10.25,9.41,10.02,272700,0
2015-07-29,10.04,10.38,9.98,10.18,162700,0
2015-07-30,10.11,10.25,9.84,9.86,138000,0
2015-07-31,9.92,10.15,9.75,9.83,214200,0
2015-08-03,9.85,9.88,9.58,9.81,126972,0
2015-08-04,9.79,9.86,9.68,9.71,190500,0
2015-08-05,8.7,9.94,8.7,9.22,370100,0
2015-08-06,9.25,9.47,8.77,9.3,469346,0
2015-08-07,9.28,9.86,8.84,8.86,360700,0
2015-08-10,8.9,9.19,8.64,8.73,207100,0
2015-08-11,8.73,9.15,8.56,8.81,237341,0
2015-08-12,8.76,9.16,8.64,8.84,229200,0
2015-08-13,8.83,8.88,8.52,8.63,216800,0
2015-08-14,8.62,9,8.62,8.77,148300,0
2015-08-17,8.74,8.86,8.7,8.79,69100,0
2015-08-18,8.77,8.84,8.72,8.75,84400,0
2015-08-19,8.73,8.88,8.71,8.77,144800,0
2015-08-20,8.75,8.75,8.53,8.63,184500,0
2015-08-21,8.5,8.7,8.17,8.47,346100,0
2015-08-24,8.35,8.64,8.07,8.32,220162,0
2015-08-25,8.41,8.55,8.07,8.19,288100,0
2015-08-26,8.32,8.51,8.15,8.37,217500,0
2015-08-27,8.4,8.65,8.28,8.4,155700,0
2015-08-28,8.36,8.73,8.34,8.68,209800,0
2015-08-31,8.65,8.86,8.56,8.65,60500,0
2015-09-01,8.6,8.64,8.31,8.38,194000,0
2015-09-02,8.49,8.49,8.23,8.42,74500,0
2015-09-03,8.44,8.6,8.34,8.39,83300,0
2015-09-04,8.29,8.49,8.24,8.29,79900,0
2015-09-08,8.41,8.45,8.21,8.24,73700,0
2015-09-09,8.3,8.33,7.93,7.99,121800,0
2015-09-10,7.99,8.165,7.99,8.04,68668,0
2015-09-11,8,8.16,7.94,8.14,52800,0
2015-09-14,8.14,8.2,8.06,8.11,61600,0
2015-09-15,8.12,8.49,8.12,8.31,129600,0
2015-09-16,8.3,8.83,8.19,8.79,257600,0
2015-09-17,8.76,9.21,8.6,9.06,432710,0
2015-09-18,8.93,9.06,8.84,8.9,176300,0
2015-09-21,8.95,8.95,8.68,8.8,92100,0
2015-09-22,8.68,8.78,8.54,8.58,101600,0
2015-09-23,8.61,8.68,8.54,8.62,111009,0
2015-09-24,8.59,8.89,8.55,8.89,147463,0
2015-09-25,8.92,9.14,8.76,9,383200,0
2015-09-28,8.96,9.16,8.81,9.03,165341,0
2015-09-29,8.99,9.02,8.73,8.94,213900,0
2015-09-30,9,9.09,8.85,8.88,165300,0
2015-10-01,8.93,8.93,8.35,8.59,180200,0
2015-10-02,8.54,8.89,8.46,8.87,71000,0
2015-10-05,8.85,9.2599,8.85,9.16,129886,0
2015-10-06,9.16,9.35,9,9.19,61500,0
2015-10-07,9.2,9.44,9.17,9.43,115500,0
2015-10-08,9.38,9.68,9.25,9.61,80000,0
2015-10-09,9.6,9.82,9.5,9.56,77100,0
2015-10-12,9.55,9.56,9.36,9.38,36638,0
2015-10-13,9.36,9.48,9.23,9.26,149300,0
2015-10-14,9.27,9.37,9.18,9.19,84200,0
2015-10-15,9.22,9.4,9.16,9.31,71400,0
2015-10-16,9.34,9.54,9.32,9.48,149200,0
2015-10-19,9.46,9.79,9.29,9.72,187819,0
2015-10-20,9.72,9.81,9.51,9.6,84951,0
2015-10-21,9.58,9.64,9.44,9.47,62700,0
2015-10-22,9.49,9.6,9.44,9.55,96500,0
2015-10-23,9.58,9.6,9.3,9.34,74100,0
2015-10-26,9.29,9.29,8.88,8.91,102400,0
2015-10-27,8.9,8.96,8.55,8.57,60100,0
2015-10-28,8.57,8.65,8.45,8.63,225700,0
2015-10-29,8.6,8.97,8.56,8.61,188600,0
2015-10-30,8.63,8.87,8.45,8.66,196800,0
2015-11-02,8.75,9.24,8.658,9.06,160911,0
2015-11-03,9.02,9.3,8.74,8.91,207500,0
2015-11-04,8.88,9.43,8.88,9.37,180506,0
2015-11-05,9.4,9.64,9.27,9.62,286700,0
2015-11-06,8,9.44,7.3,7.62,972800,0
2015-11-09,7.64,7.9999,6.63,6.7,716402,0
2015-11-10,6.67,7.55,6.67,7.16,712900,0
2015-11-11,7.13,7.16,6.87,7.04,422200,0
2015-11-12,7,7.4,6.75,7.08,383900,0
2015-11-13,7.01,7.15,6.57,6.72,343400,0
2015-11-16,6.68,7.02,6.6,6.81,217300,0
2015-11-17,6.85,7.16,6.7,6.92,252700,0
2015-11-18,7.14,7.48,7.05,7.13,556800,0
2015-11-19,7.1,7.14,6.72,6.74,203900,0
2015-11-20,6.79,6.81,6.7,6.73,218600,0
2015-11-23,6.75,6.93,6.71,6.9,149700,0
2015-11-24,6.91,7.67,6.91,7.63,177700,0
2015-11-25,7.61,7.85,7.57,7.8,120100,0
2015-11-27,7.78,8.04,7.74,8.01,91000,0
2015-11-30,8.03,8.03,7.55,7.56,177900,0
2015-12-01,7.59,7.74,6.95,7.1,339614,0
2015-12-02,7.14,7.19,7.01,7.13,233209,0
2015-12-03,7.16,7.22,6.8,6.81,136866,0
2015-12-04,6.8,7,6.75,6.92,231800,0
2015-12-07,6.92,7.07,6.76,6.8,166600,0
2015-12-08,6.77,7.44,6.76,7.32,230896,0
2015-12-09,7.29,7.36,7.11,7.19,182600,0
2015-12-10,7.16,7.25,6.81,6.99,140900,0
2015-12-11,6.86,7.17,6.75,6.79,199000,0
2015-12-14,7.16,7.3,6.91,7.19,286836,0
2015-12-15,7.28,7.33,6.98,7.16,269000,0
2015-12-16,7.22,7.4,6.94,7.25,121500,0
2015-12-17,7.27,7.47,6.95,7.23,98200,0
2015-12-18,7.21,7.33,6.93,6.96,199000,0
2015-12-21,6.9,7.24,6.9,7,122600,0
2015-12-22,7.04,7.19,6.895,7.1,98031,0
2015-12-23,7.14,7.39,7.11,7.2,221400,0
2015-12-24,7.24,7.33,6.94,7.18,108165,0
2015-12-28,7.13,7.155,6.8599,7,161136,0
2015-12-29,7.02,7.34,6.93,7.29,237227,0
2015-12-30,7.3,7.35,7,7.16,385423,0
2015-12-31,7.16,7.3,7.01,7.1,116762,0
2016-01-04,7.04,7.04,6.6,6.81,236680,0
2016-01-05,6.8,7.06,6.71,6.75,144244,0
2016-01-06,6.66,6.97,6.64,6.76,101513,0
2016-01-07,6.65,6.65,6.3,6.34,178534,0
2016-01-08,6.34,6.5,5.94,5.95,229368,0
2016-01-11,5.96,6.855,5.83,6.2,181223,0
2016-01-12,6.29,6.29,5.58,5.76,230564,0
2016-01-13,5.78,5.96,5.43,5.5,213033,0
2016-01-14,5.5,5.7,5.38,5.58,166529,0
2016-01-15,5.46,5.57,5.09,5.27,284951,0
2016-01-19,5.33,5.55,5.26,5.5,467000,0
2016-01-20,5.45,5.81,5.42,5.8,367244,0
2016-01-21,5.79,5.92,5.58,5.74,328958,0
2016-01-22,5.82,5.9,5.79,5.85,181411,0
2016-01-25,5.74,5.85,5.51,5.56,117289,0
2016-01-26,5.63,5.907,5.515,5.67,207708,0
2016-01-27,5.64,5.74,5.54,5.68,70861,0
2016-01-28,5.72,5.97,5.59,5.62,124623,0
2016-01-29,5.66,5.74,5.46,5.62,238660,0
2016-02-01,5.59,5.995,5.46,5.71,155927,0
2016-02-02,5.6,5.885,5.5,5.6,91136,0
2016-02-03,5.65,5.795,5.5,5.52,112872,0
2016-02-04,5.47,5.614,5.4599,5.56,62298,0
2016-02-05,5.56,5.9,5.45,5.47,87847,0
2016-02-08,5.44,5.46,5.01,5.16,131145,0
2016-02-09,5.11,5.25,5,5.08,152663,0
2016-02-10,5.12,5.19,5.01,5.03,124669,0
2016-02-11,5,5.22,4.91,5.19,83191,0
2016-02-12,5.24,5.38,5.09,5.18,121613,0
2016-02-16,5.24,5.47,5.21,5.43,61179,0
2016-02-17,5.44,5.65,5.42,5.55,88359,0
2016-02-18,5.56,5.65,5.38,5.46,139303,0
2016-02-19,5.45,5.82,5.45,5.81,89141,0
2016-02-22,5.87,5.99,5.64,5.7,78392,0
2016-02-23,5.7,5.98,5.7,5.86,106521,0
2016-02-24,5.83,5.93,5.73,5.92,73131,0
2016-02-25,5.93,6.16,5.82,6.15,67260,0
2016-02-26,6.15,6.31,5.97,6.04,93809,0
2016-02-29,6.02,6.34,5.99,6.12,89869,0
2016-03-01,6.18,6.18,5.93,6.09,106828,0
2016-03-02,6.07,6.3246,6.03,6.24,80613,0
2016-03-03,6.25,6.51,6.07,6.45,87992,0
2016-03-04,5.4,5.8,5.25,5.71,414289,0
2016-03-07,5.64,5.79,5.57,5.6,249120,0
2016-03-08,5.58,5.62,5.5,5.55,236020,0
2016-03-09,5.57,5.72,5.565,5.72,164593,0
2016-03-10,5.72,5.77,5.65,5.76,101336,0
2016-03-11,5.81,6.06,5.55,6.06,103889,0
2016-03-14,6,6.075,5.83,5.85,117695,0
2016-03-15,5.78,5.83,5.52,5.65,141730,0
2016-03-16,5.6,5.75,5.57,5.71,113794,0
2016-03-17,5.69,5.78,5.61,5.75,168137,0
2016-03-18,5.75,6.096,5.66,5.95,207422,0
2016-03-21,5.94,6.025,5.85,5.95,102362,0
2016-03-22,5.9,6.03,5.79,5.95,58689,0
2016-03-23,5.92,5.92,5.63,5.75,126538,0
2016-03-24,5.7,5.73,5.475,5.67,136112,0
2016-03-28,5.67,5.69,5.25,5.6,89448,0
2016-03-29,5.62,5.76,5.44,5.7,60765,0
2016-03-30,5.74,5.79,5.6,5.69,117338,0
2016-03-31,5.71,5.83,5.6101,5.65,136106,0
2016-04-01,5.59,5.7,5.43,5.55,147268,0
2016-04-04,5.49,5.67,5.45,5.65,88413,0
2016-04-05,5.64,5.64,5.45,5.54,127622,0
2016-04-06,5.55,5.705,5.49,5.69,101690,0
2016-04-07,5.64,5.7384,5.39,5.6,59143,0
2016-04-08,5.66,5.93,5.52,5.66,84838,0
2016-04-11,5.66,6.11,5.66,6.1,121774,0
2016-04-12,6.09,6.21,6.03,6.07,65232,0
2016-04-13,6.15,6.5,6.05,6.44,167039,0
2016-04-14,6.46,6.555,6.28,6.37,127731,0
2016-04-15,6.33,6.49,6.27,6.37,82351,0
2016-04-18,6.4,6.63,6.31,6.58,106147,0
2016-04-19,6.62,7.02,6.48,6.95,118450,0
2016-04-20,6.93,7.03,6.76,6.89,86534,0
2016-04-21,6.92,7.09,6.87,7.03,75051,0
2016-04-22,7.05,7.23,6.92,7.06,103537,0
2016-04-25,7.08,7.3,7.0154,7.08,63896,0
2016-04-26,7.16,7.29,6.96,7.26,77989,0
2016-04-27,7.27,7.66,7.0633,7.34,196665,0
2016-04-28,7.29,7.61,7.13,7.18,97381,0
2016-04-29,7.24,7.405,7.115,7.16,102918,0
2016-05-02,7.21,7.39,7.03,7.1499,134455,0
2016-05-03,7.12,7.15,6.77,6.95,87153,0
2016-05-04,6.88,7.41,6.85,6.94,145372,0
2016-05-05,6.9,7.27,6.83,6.91,73987,0
2016-05-06,6.91,7.18,6.91,7.07,100062,0
2016-05-09,7.09,7.15,6.96,7.11,37374,0
2016-05-10,7.16,7.35,7.16,7.27,70891,0
2016-05-11,7.21,7.34,7.05,7.09,68501,0
2016-05-12,7.1,7.2,6.7,6.72,53581,0
2016-05-13,6.68,6.81,6.48,6.74,54191,0
2016-05-16,6.7,6.94,6.645,6.85,33304,0
2016-05-17,6.78,6.99,6.43,6.53,91531,0
2016-05-18,6.51,6.66,6.41,6.54,39717,0
2016-05-19,6.47,6.55,6.31,6.41,46216,0
2016-05-20,6.41,6.63,6.32,6.62,44959,0
2016-05-23,6.62,6.81,6.57,6.63,59535,0
2016-05-24,6.9799,7.03,6.78,6.94,47254,0
2016-05-25,6.95,7.24,6.85,7.17,135577,0
2016-05-26,7.21,7.28,7.08,7.23,71922,0
2016-05-27,7.24,7.49,7.18,7.45,47648,0
2016-05-31,7.48,7.68,7.35,7.48,61072,0
2016-06-01,7.51,7.7,7.22,7.65,115754,0
2016-06-02,7.73,8.06,7.73,8.02,219136,0
2016-06-03,7.94,8.25,7.833,8.05,147720,0
2016-06-06,8.04,8.07,7.91,7.92,219291,0
2016-06-07,7.94,7.94,7.57,7.75,63839,0
2016-06-08,7.75,8.08,7.75,7.99,74519,0
2016-06-09,7.95,8.015,7.82,7.89,38311,0
2016-06-10,7.76,7.845,7.63,7.69,38117,0
2016-06-13,7.61,7.72,7.31,7.48,114841,0
2016-06-14,7.47,7.66,7.06,7.65,83709,0
2016-06-15,7.73,7.88,7.68,7.69,29520,0
2016-06-16,7.61,7.86,7.57,7.83,49093,0
2016-06-17,7.84,8.01,7.75,7.8,132320,0
2016-06-20,7.94,8,7.77,7.99,224170,0
2016-06-21,8.02,8.0999,7.55,7.79,159743,0
2016-06-22,7.82,7.89,7.1184,7.48,71286,0
2016-06-23,7.53,7.64,7.4,7.58,100082,0
2016-06-24,7.24,7.58,7,7.55,219439,0
2016-06-27,7.41,7.49,7.12,7.45,105793,0
2016-06-28,7.53,7.65,7.41,7.44,114447,0
2016-06-29,7.56,7.75,7.11,7.67,211539,0
2016-06-30,7.71,7.86,7.51,7.81,72899,0
2016-07-01,7.88,7.97,7.72,7.85,78194,0
2016-07-05,7.84,7.84,7.58,7.63,44642,0
2016-07-06,7.59,7.94,7.59,7.84,67390,0
2016-07-07,7.89,8.18,7.77,7.89,115423,0
2016-07-08,7.99,8.02,7.82,7.87,82520,0
2016-07-11,7.89,8,7.84,7.97,37851,0
2016-07-12,7.99,8.14,7.91,8.01,94068,0
2016-07-13,8.02,8.12,7.91,7.98,93191,0
2016-07-14,8.03,8.14,7.88,7.95,62455,0
2016-07-15,8.01,8.11,7.8701,8,53696,0
2016-07-18,8,8.26,7.98,8.08,105809,0
2016-07-19,8.065,8.16,8,8.12,34794,0
2016-07-20,8.12,8.16,7.97,8.02,44221,0
2016-07-21,8.01,8.09,7.98,8.02,52827,0
2016-07-22,8.04,8.16,7.97,7.98,40731,0
2016-07-25,8,8.05,7.81,8.02,49188,0
2016-07-26,8.04,8.18,7.96,8.08,91552,0
2016-07-27,7.59,8.65,7.59,8.39,193371,0
2016-07-28,8.63,8.63,8.26,8.55,154487,0
2016-07-29,8.55,8.63,7.99,8.62,101667,0
2016-08-01,8.6,8.97,8.15,8.87,129344,0
2016-08-02,8.85,8.9,8.65,8.85,108530,0
2016-08-03,8.84,9.15,8.66,9.15,301861,0
2016-08-04,9.15,9.22,8.901,9.19,77003,0
2016-08-05,9.18,9.29,9,9.2,76797,0
2016-08-08,9.2,9.39,9.09,9.36,121241,0
2016-08-09,9.33,9.38,9.22,9.35,131013,0
2016-08-10,9.37,9.43,9.15,9.36,153177,0
2016-08-11,9.36,9.465,9.16,9.41,150808,0
2016-08-12,9.36,9.6,9.23,9.46,94304,0
2016-08-15,9.51,9.6,9.31,9.56,184646,0
2016-08-16,9.13,9.65,9.13,9.6,112952,0
2016-08-17,9.55,9.55,9.23,9.37,49601,0
2016-08-18,9.37,9.51,9.28,9.5,97107,0
2016-08-19,9.44,9.67,9.36,9.65,58079,0
2016-08-22,9.58,9.68,9.51,9.65,51208,0
2016-08-23,9.69,9.74,9.57,9.6,86249,0
2016-08-24,9.4,9.7,9.4,9.53,74411,0
2016-08-25,9.35,9.6,9.32,9.5,72282,0
2016-08-26,9.72,9.72,9.31,9.51,113098,0
2016-08-29,9.48,9.71,9.47,9.64,93912,0
2016-08-30,9.69,9.7,9.4493,9.7,80391,0
2016-08-31,9.72,9.72,9.53,9.69,81846,0
2016-09-01,9.66,9.66,9.41,9.51,90473,0
2016-09-02,9.5,9.68,9.48,9.59,48241,0
2016-09-06,9.6,9.69,9.54,9.66,59115,0
2016-09-07,9.58,9.75,9.51,9.75,61637,0
2016-09-08,9.75,9.75,9.6,9.68,40513,0
2016-09-09,9.56,9.6,9.36,9.41,71415,0
2016-09-12,9.38,9.62,9.35,9.57,96232,0
2016-09-13,9.55,9.55,9.23,9.37,202269,0
2016-09-14,9.39,9.55,9.31,9.5,150754,0
2016-09-15,9.44,9.59,9.33,9.545,130507,0
2016-09-16,9.65,9.68,9.51,9.58,99768,0
2016-09-19,9.61,9.66,9.44,9.56,67165,0
2016-09-20,9.59,9.66,8.945,9.61,99750,0
2016-09-21,9.6,9.6,9.35,9.51,63181,0
2016-09-22,9.59,9.62,9.48,9.62,54191,0
2016-09-23,9.65,9.65,9.48,9.49,79645,0
2016-09-26,9.42,9.62,9.35,9.41,42566,0
2016-09-27,9.44,9.53,9.41,9.47,43180,0
2016-09-28,9.5,9.6,9.4,9.45,83408,0
2016-09-29,9.5,9.5,9.17,9.18,103620,0
2016-09-30,9.25,9.51,9.21,9.4,131160,0
2016-10-03,9.4,9.56,9.38,9.47,59939,0
2016-10-04,9.45,9.58,9.42,9.51,55463,0
2016-10-05,9.54,9.54,9.37,9.49,62046,0
2016-10-06,9.55,9.61,9.45,9.48,122564,0
2016-10-07,9.54,9.69,9.48,9.51,98209,0
2016-10-10,9.59,9.69,9.47,9.54,172591,0
2016-10-11,9.47,9.68,9.47,9.56,71013,0
2016-10-12,9.52,9.705,9.45,9.55,101042,0
2016-10-13,9.54,9.56,9.42,9.46,65055,0
2016-10-14,9.54,9.54,9.43,9.43,86517,0
2016-10-17,9.42,9.42,9.15,9.31,79098,0
2016-10-18,9.31,9.55,9.2,9.36,79496,0
2016-10-19,9.4,9.5,9.27,9.425,279588,0
2016-10-20,9.44,9.45,9.13,9.31,105259,0
2016-10-21,9.25,9.38,9.16,9.33,129409,0
2016-10-24,9.36,9.45,9.02,9.12,167643,0
2016-10-25,9.19,9.21,8.67,8.71,138425,0
2016-10-26,8.65,8.73,8.44,8.5,106869,0
2016-10-27,8.53,8.66,8.39,8.57,93061,0
2016-10-28,8.6,8.63,8.45,8.48,58906,0
2016-10-31,8.46,8.6081,8.46,8.46,51829,0
2016-11-01,8.46,8.47,8.15,8.21,113222,0
2016-11-02,8.12,8.3,7.355,7.91,300505,0
2016-11-03,7.97,8.0197,7.74,7.75,262341,0
2016-11-04,7.79,7.85,7.5,7.78,230995,0
2016-11-07,7.93,7.93,7.6,7.68,192486,0
2016-11-08,7.69,8.02,7.64,7.92,187288,0
2016-11-09,7.89,8.23,7.68,8.22,147590,0
2016-11-10,8.31,8.31,7.92,7.94,171535,0
2016-11-11,7.95,8.34,7.85,8.21,145402,0
2016-11-14,8.29,8.58,8.23,8.32,117446,0
2016-11-15,8.29,8.5,8.285,8.34,72885,0
2016-11-16,8.31,8.46,8.22,8.35,45113,0
2016-11-17,8.4,8.59,8.34,8.51,79703,0
2016-11-18,8.5,8.7,8.32,8.58,89873,0
2016-11-21,8.65,8.7,8.55,8.62,46496,0
2016-11-22,8.6,8.75,8.6,8.7,62732,0
2016-11-23,8.65,8.77,8.65,8.7,57327,0
2016-11-25,8.75,8.81,8.67,8.75,19173,0
2016-11-28,8.75,9,8.7,8.9,78769,0
2016-11-29,8.88,8.94,8.76,8.93,29771,0
2016-11-30,8.92,9.13,8.9,9.04,73077,0
2016-12-01,9.05,9.13,8.8698,8.97,120166,0
2016-12-02,9.01,9.05,8.9,8.95,53004,0
2016-12-05,9.05,9.15,8.95,8.96,129123,0
2016-12-06,9,9.04,8.9,8.99,68172,0
2016-12-07,8.95,9.11,8.95,9.05,70789,0
2016-12-08,9.09,9.77,9.055,9.74,168730,0
2016-12-09,9.75,10.1,9.725,10.01,182259,0
2016-12-12,10.01,10.11,9.67,9.71,119015,0
2016-12-13,9.77,9.97,9.4879,9.92,50744,0
2016-12-14,9.83,10,9.68,9.74,55356,0
2016-12-15,9.78,9.98,9.62,9.85,63925,0
2016-12-16,9.9,10.035,9.87,9.92,105214,0
2016-12-19,9.95,10.02,9.75,9.9,104579,0
2016-12-20,9.89,10.035,9.89,9.95,77507,0
2016-12-21,9.96,10.15,9.92,10.04,59551,0
2016-12-22,10,10.04,9.9,9.92,36434,0
2016-12-23,9.95,9.99,9.865,9.95,19712,0
2016-12-27,10.03,10.06,9.92,9.98,54025,0
2016-12-28,9.96,10.04,9.68,9.72,30575,0
2016-12-29,9.76,9.85,9.63,9.67,27352,0
2016-12-30,9.65,9.89,9.6266,9.85,59290,0
2017-01-03,9.92,9.95,9.67,9.73,73400,0
2017-01-04,9.77,10.03,9.77,9.93,101230,0
2017-01-05,9.86,9.99,9.79,9.8,138018,0
2017-01-06,9.87,9.87,9.46,9.63,97369,0
2017-01-09,9.64,9.64,9.26,9.48,133693,0
2017-01-10,9.44,9.59,9.29,9.4,68905,0
2017-01-11,9.29,9.495,8.21,8.25,305250,0
2017-01-12,8.25,8.25,7.26,7.28,325953,0
2017-01-13,7.15,7.15,6.16,6.36,1057489,0
2017-01-17,6.45,6.63,6,6.46,871563,0
2017-01-18,6.57,7.09,6.5516,6.65,712494,0
2017-01-19,6.62,6.93,6.61,6.63,248158,0
2017-01-20,6.63,6.7472,6.5,6.52,159573,0
2017-01-23,6.5,6.5762,6.03,6.15,404601,0
2017-01-24,6.16,6.29,5.93,6.07,403886,0
2017-01-25,6.12,6.44,6.05,6.34,225950,0
2017-01-26,6.34,6.68,6.251,6.3,668345,0
2017-01-27,6.38,6.4175,6.14,6.15,238642,0
2017-01-30,6.15,6.215,5.931,6,287230,0
2017-01-31,6,6.32,5.93,5.98,550560,0
2017-02-01,6.04,6.09,5.75,5.81,393285,0
2017-02-02,5.81,6.155,5.78,6.1,463935,0
2017-02-03,6.2,6.4,6.1,6.21,454459,0
2017-02-06,6.17,6.25,5.931,6.18,261155,0
2017-02-07,6.18,6.23,6.04,6.07,131376,0
2017-02-08,6.03,6.15,5.85,6.12,215718,0
2017-02-09,6.13,6.35,6.05,6.26,169935,0
2017-02-10,6.31,6.34,6.21,6.27,100379,0
2017-02-13,6.31,6.31,6.15,6.27,81747,0
2017-02-14,6.25,6.3,6.155,6.23,97031,0
2017-02-15,6.22,6.33,6.15,6.32,108984,0
2017-02-16,6.31,6.35,6.15,6.29,81436,0
2017-02-17,6.3,6.325,6.1,6.19,135979,0
2017-02-21,6.2,6.25,6.03,6.15,90491,0
2017-02-22,6.12,6.17,6,6.13,69781,0
2017-02-23,6.14,6.14,5.95,5.98,127602,0
2017-02-24,5.96,6.06,5.85,5.9,118518,0
2017-02-27,5.9,5.935,5.82,5.86,139496,0
2017-02-28,5.84,5.8518,5.54,5.57,156736,0
2017-03-01,5.66,5.715,5.42,5.46,222183,0
2017-03-02,5.4,5.57,5.301,5.41,217820,0
2017-03-03,5.4,5.56,5.28,5.3,160496,0
2017-03-06,5.24,5.32,5,5.15,243330,0
2017-03-07,5.11,5.2322,5.05,5.07,134563,0
2017-03-08,5.09,5.1143,4.94,4.97,241445,0
2017-03-09,4.99,5.095,4.75,4.81,285495,0
2017-03-10,4.8,5.04,4.8,4.92,196615,0
2017-03-13,4.94,5.08,4.92,4.94,174890,0
2017-03-14,4.93,4.93,4.73,4.85,148873,0
2017-03-15,4.83,4.99,4.81,4.93,120146,0
2017-03-16,4.94,5.07,4.89,5.04,113367,0
2017-03-17,4.93,5,4.73,4.91,321416,0
2017-03-20,4.9,4.9,4.375,4.43,323845,0
2017-03-21,4.43,4.58,3.91,4.02,671179,0
2017-03-22,4.04,4.1,3.91,3.99,250472,0
2017-03-23,3.99,4.36,3.98,4.04,379546,0
2017-03-24,4.07,4.74,4.07,4.29,438521,0
2017-03-27,4.3,4.4099,4.11,4.19,184096,0
2017-03-28,4.15,4.22,3.95,3.99,188303,0
2017-03-29,4,4.25,3.96,4.07,265310,0
2017-03-30,3.96,4.2,3.69,4,302706,0
2017-03-31,4.11,4.51,3.8,4.42,744419,0
2017-04-03,4.44,4.89,4.35,4.36,392431,0
2017-04-04,4.38,4.4524,4.11,4.26,263277,0
2017-04-05,4.28,4.42,4.15,4.16,196423,0
2017-04-06,4.17,4.36,4.17,4.32,137652,0
2017-04-07,4.31,4.51,4.28,4.32,115287,0
2017-04-10,4.34,4.49,4.27,4.28,157866,0
2017-04-11,4.26,4.31,4.13,4.15,136040,0
2017-04-12,4.12,4.14,3.96,3.98,194594,0
2017-04-13,3.97,3.99,3.87,3.88,101442,0
2017-04-17,3.9,3.9,3.6601,3.71,241098,0
2017-04-18,3.7,3.735,3.62,3.64,156104,0
2017-04-19,3.62,3.76,3.5353,3.71,189173,0
2017-04-20,3.72,3.97,3.72,3.8,211750,0
2017-04-21,3.78,4.09,3.76,3.99,230288,0
2017-04-24,4.07,4.14,3.97,4.01,148014,0
2017-04-25,4.02,4.1,3.84,3.85,204016,0
2017-04-26,3.84,4.01,3.84,3.85,147073,0
2017-04-27,3.87,3.9,3.695,3.74,116333,0
2017-04-28,3.75,3.75,3.645,3.7,121688,0
2017-05-01,3.7,3.74,3.49,3.5,194976,0
2017-05-02,3.5,3.53,3.35,3.38,279090,0
2017-05-03,3.35,3.43,3.31,3.32,129798,0
2017-05-04,3.35,3.84,3.34,3.78,250632,0
2017-05-05,3.82,3.87,3.59,3.71,161827,0
2017-05-08,3.73,3.74,3.55,3.64,129515,0
2017-05-09,3.67,3.68,3.53,3.63,102998,0
2017-05-10,3.62,3.7,3.53,3.64,125065,0
2017-05-11,3.64,4.03,3.58,4.01,479352,0
2017-05-12,4.05,4.14,3.94,4.09,193131,0
2017-05-15,4.12,4.29,4.011,4.12,188963,0
2017-05-16,4.14,4.22,4.09,4.15,94369,0
2017-05-17,4.15,4.2,4.05,4.06,94833,0
2017-05-18,4.14,4.17,4.02,4.06,138340,0
2017-05-19,4.04,4.26,4.01,4.22,119586,0
2017-05-22,4.24,4.39,4.2379,4.35,118683,0
2017-05-23,4.39,4.42,4.28,4.35,57927,0
2017-05-24,4.37,4.5999,4.33,4.36,114660,0
2017-05-25,4.35,4.4353,4.135,4.25,128829,0
2017-05-26,4.24,4.31,4.13,4.25,47792,0
2017-05-30,4.25,4.28,4.16,4.28,71889,0
2017-05-31,4.32,4.43,4.245,4.25,55145,0
2017-06-01,4.27,4.53,4.21,4.52,103766,0
2017-06-02,4.53,4.66,4.38,4.4,113071,0
2017-06-05,4.43,4.55,4.38,4.47,112854,0
2017-06-06,4.44,4.52,4.39,4.45,123314,0
2017-06-07,4.48,4.48,4.28,4.34,60177,0
2017-06-08,4.34,4.47,4.3,4.35,56892,0
2017-06-09,4.32,4.55,4.2,4.5,81074,0
2017-06-12,4.53,4.54,4.26,4.29,86904,0
2017-06-13,4.28,4.52,4.1,4.4,90784,0
2017-06-14,4.42,4.57,4.36,4.49,98107,0
2017-06-15,4.47,4.57,4.4207,4.45,75715,0
2017-06-16,4.4,4.4075,4.22,4.25,138510,0
2017-06-19,4.3,4.37,4.21,4.35,76582,0
2017-06-20,4.38,4.38,4.1232,4.14,93052,0
2017-06-21,4.19,4.32,4.155,4.22,149016,0
2017-06-22,4.23,4.35,4.07,4.26,199842,0
2017-06-23,4.29,4.63,4.29,4.41,2299147,0
2017-06-26,4.44,4.55,4.09,4.16,168436,0
2017-06-27,4.14,4.24,3.92,3.95,205671,0
2017-06-28,4.01,4.43,3.95,4.29,181198,0
2017-06-29,4.29,4.43,4.03,4.17,234382,0
2017-06-30,4.22,4.41,4.2,4.31,88449,0
2017-07-03,4.32,4.41,4.14,4.36,56968,0
2017-07-05,4.36,4.39,4.13,4.22,65315,0
2017-07-06,4.2,4.2,4.01,4.02,54907,0
2017-07-07,4.02,4.11,3.75,3.86,94329,0
2017-07-10,3.86,3.94,3.815,3.85,57473,0
2017-07-11,3.84,3.9,3.71,3.83,69132,0
2017-07-12,3.87,3.9,3.75,3.77,122051,0
2017-07-13,3.76,3.8,3.53,3.71,137666,0
2017-07-14,3.71,3.93,3.67,3.69,108787,0
2017-07-17,3.7,3.865,3.66,3.7,82600,0
2017-07-18,3.71,3.9,3.5,3.82,260847,0
2017-07-19,3.82,3.9,3.65,3.74,53438,0
2017-07-20,3.74,3.81,3.6935,3.76,32910,0
2017-07-21,3.76,4.112,3.72,3.91,195675,0
2017-07-24,3.9,3.9,3.75,3.84,45874,0
2017-07-25,3.88,4.01,3.76,3.88,65569,0
2017-07-26,3.92,3.94,3.79,3.86,53063,0
2017-07-27,3.84,3.93,3.8,3.86,71686,0
2017-07-28,3.85,3.965,3.79,3.9,37502,0
2017-07-31,3.88,3.91,3.73,3.9,43184,0
2017-08-01,3.87,3.87,3.5,3.5,240597,0
2017-08-02,3.63,3.63,3.31,3.4,118888,0
2017-08-03,3.3701,3.47,3.35,3.36,66543,0
2017-08-04,3.325,3.4166,3.13,3.14,235170,0
2017-08-07,3.15,3.33,3.0864,3.24,187934,0
2017-08-08,3.25,3.32,3.2,3.24,119991,0
2017-08-09,3.35,3.35,3,3.07,226087,0
2017-08-10,3.1,3.31,2.9569,3.17,265657,0
2017-08-11,3.1658,3.36,3.15,3.32,173710,0
2017-08-14,3.32,3.71,3.32,3.62,297160,0
2017-08-15,3.61,3.62,3.39,3.52,127982,0
2017-08-16,3.52,3.56,3.4,3.44,86109,0
2017-08-17,3.5024,3.52,3.28,3.34,57751,0
2017-08-18,3.37,3.535,3.3567,3.44,100291,0
2017-08-21,3.45,3.52,3.31,3.36,19153,0
2017-08-22,3.33,3.42,3.29,3.4,42439,0
2017-08-23,3.39,3.56,3.33,3.38,88271,0
2017-08-24,3.39,3.55,3.39,3.49,50275,0
2017-08-25,3.535,3.535,3.44,3.47,24600,0
2017-08-28,3.5,3.55,3.47,3.5,74196,0
2017-08-29,3.49,3.7955,3.3,3.35,47399,0
2017-08-30,3.35,3.53,3.2198,3.44,54461,0
2017-08-31,3.47,3.48,3.37,3.43,39315,0
2017-09-01,3.48,3.55,3.38,3.48,71643,0
2017-09-05,3.48,3.66,3.41,3.52,43852,0
2017-09-06,3.55,3.6,3.44,3.56,30232,0
2017-09-07,3.5,3.5,3.3501,3.41,47173,0
2017-09-08,3.41,3.41,3.34,3.36,26860,0
2017-09-11,3.37,3.41,3.34,3.39,24238,0
2017-09-12,3.4,3.45,3.33,3.35,27504,0
2017-09-13,4.2,4.45,4.03,4.27,2058498,0
2017-09-14,4.22,4.57,4.17,4.38,387559,0
2017-09-15,4.4,4.63,4.37,4.57,191818,0
2017-09-18,4.57,4.62,4.51,4.59,122254,0
2017-09-19,4.56,4.66,4.45,4.46,72345,0
2017-09-20,4.47,4.6,4.45,4.56,126575,0
2017-09-21,4.55,4.7,4.55,4.66,49901,0
2017-09-22,4.65,4.73,4.65,4.68,85085,0
2017-09-25,4.62,4.74,4.61,4.71,72718,0
2017-09-26,4.73,4.88,4.72,4.8,104674,0
2017-09-27,4.78,4.82,4.55,4.67,83443,0
2017-09-28,4.65,4.75,4.6001,4.69,52896,0
2017-09-29,4.55,4.75,4.55,4.69,153416,0
2017-10-02,4.7,4.86,4.53,4.71,476627,0
2017-10-03,4.7,5.01,4.62,4.94,191658,0
2017-10-04,4.94,5.1988,4.94,5.06,153640,0
2017-10-05,5.09,5.18,4.99,5.05,65946,0
2017-10-06,5.19,5.19,4.96,5.07,42267,0
2017-10-09,5.12,5.25,5.08,5.12,68630,0
2017-10-10,5.15,5.2,5.05,5.15,58672,0
2017-10-11,5.17,5.34,5.1,5.32,88415,0
2017-10-12,5.33,5.43,5.1,5.13,49552,0
2017-10-13,5.12,5.26,5.01,5.11,67576,0
2017-10-16,5.02,5.0638,4.32,4.38,258304,0
2017-10-17,4.31,4.57,4.3001,4.52,119439,0
2017-10-18,4.5,4.59,4.25,4.28,115405,0
2017-10-19,4.27,4.46,4.101,4.41,100545,0
2017-10-20,4.329,4.48,4.2508,4.35,29069,0
2017-10-23,4.32,4.41,4.25,4.35,53542,0
2017-10-24,4.3225,4.47,4.25,4.4,61324,0
2017-10-25,4.39,4.4999,4.38,4.46,47679,0
2017-10-26,3.98,4,3.969,3.98,5481053,0
2017-10-27,3.98,3.99,3.97,3.99,1040209,0
2017-10-30,3.98,4.06,3.98,4.02,855694,0
2017-10-31,4.01,4.05,3.99,4,300036,0
2017-11-01,3.99,4,3.97,3.99,616351,0
2017-11-02,3.98,4,3.98,3.99,238980,0
2017-11-03,3.98,3.99,3.98,3.99,162209,0
2017-11-06,3.98,3.99,3.98,3.98,141915,0
2017-11-07,3.98,3.99,3.98,3.99,246747,0
2017-11-08,3.99,3.99,3.97,3.98,175065,0
2017-11-09,3.97,3.98,3.97,3.98,208225,0
2017-11-10,3.97,3.98,3.97,3.97,202197,0
