Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.4,13.78,13.2,13.56,241510,0
2005-02-28,13.24,13.57,13,13.33,209802,0
2005-03-01,13.49,13.77,13.25,13.56,219774,0
2005-03-02,13.74,14,13.26,13.7,236727,0
2005-03-03,13.83,13.99,13.26,13.5,218558,0
2005-03-04,14.06,14.1,13.56,13.9,160655,0
2005-03-07,13.98,14.03,13.76,13.77,183284,0
2005-03-08,13.72,13.88,13.34,13.53,185952,0
2005-03-09,13.56,13.7,13.17,13.27,131546,0
2005-03-10,13.38,13.51,13,13.24,172470,0
2005-03-11,13.18,13.39,13,13.07,134430,0
2005-03-14,13.15,13.2,12.1,12.19,464157,0
2005-03-15,12.26,12.62,12,12.11,318371,0
2005-03-16,12.07,12.35,11.62,11.96,353509,0
2005-03-17,12,12.14,11.66,12.01,299965,0
2005-03-18,12.1,12.22,11.84,11.98,346422,0
2005-03-21,11.95,12.1,11.3,11.7,409907,0
2005-03-22,11.81,12.19,11.6,11.77,316648,0
2005-03-23,11.94,11.94,11.37,11.5,182343,0
2005-03-24,11.51,11.75,11.38,11.44,129567,0
2005-03-28,11.61,12.04,11.46,11.7,211814,0
2005-03-29,11.88,12.4,11.6,11.73,336381,0
2005-03-30,11.64,12.27,11.64,12.17,300085,0
2005-03-31,12.2,12.46,11.76,12.04,162003,0
2005-04-01,11.96,12.3,11.52,11.72,204114,0
2005-04-04,11.52,11.86,11.11,11.69,346662,0
2005-04-05,11.85,11.9,11.5,11.61,108173,0
2005-04-06,11.5,11.99,11.42,11.65,166873,0
2005-04-07,11.71,12.07,11.5,11.99,143630,0
2005-04-08,11.9,12.01,11.5,11.75,120207,0
2005-04-11,11.62,11.74,11.25,11.36,130655,0
2005-04-12,11.37,11.44,10.76,11.35,388864,0
2005-04-13,11.28,11.51,10.89,11.05,226668,0
2005-04-14,11.15,11.17,10.3,10.56,274970,0
2005-04-15,10.66,10.75,10.01,10.2,227930,0
2005-04-18,10.01,10.57,10.01,10.22,212878,0
2005-04-19,10.3,10.72,10.16,10.72,146102,0
2005-04-20,10.7,10.8,10.11,10.14,136158,0
2005-04-21,10.36,10.47,10.06,10.47,219988,0
2005-04-22,10.55,10.62,10.21,10.42,167422,0
2005-04-25,10.47,10.97,10.44,10.85,143148,0
2005-04-26,10.9,11.11,10.6,10.6,208958,0
2005-04-27,10.67,10.7,10.32,10.46,85244,0
2005-04-28,10.19,10.55,10.1,10.13,156274,0
2005-04-29,10.25,10.6,10.1,10.48,170122,0
2005-05-02,10.53,10.75,10.41,10.68,73962,0
2005-05-03,10.75,10.75,10.25,10.32,144324,0
2005-05-04,10.66,10.71,10.3,10.62,188777,0
2005-05-05,11.03,11.35,10.69,10.85,275287,0
2005-05-06,10.93,11.03,10.81,10.86,88434,0
2005-05-09,10.97,11,10.72,11,183124,0
2005-05-10,10.89,11.02,10.45,10.66,156738,0
2005-05-11,10.63,10.9,10.5,10.73,72187,0
2005-05-12,10.79,11.02,10.5,10.58,127871,0
2005-05-13,10.68,11.17,10.55,10.91,202791,0
2005-05-16,11.25,11.75,11.05,11.72,233209,0
2005-05-17,11.84,12.01,11.56,11.66,264835,0
2005-05-18,11.8,12.23,11.69,12.05,248988,0
2005-05-19,12.06,12.35,12.01,12.35,215781,0
2005-05-20,12.35,12.55,12.16,12.46,248637,0
2005-05-23,13.06,13.15,12.76,13.15,560197,0
2005-05-24,13.14,13.23,12.97,13,232442,0
2005-05-25,12.91,13.09,12.58,13.01,203108,0
2005-05-26,13.25,13.25,12.67,12.84,199959,0
2005-05-27,13.28,13.38,12.94,12.94,234808,0
2005-05-31,13.19,13.2,12.8,12.84,139265,0
2005-06-01,12.74,13.1,12.52,12.74,234345,0
2005-06-02,12.77,12.8,12.42,12.56,181057,0
2005-06-03,12.54,12.65,12.12,12.29,277715,0
2005-06-06,12.27,12.51,11.75,11.93,257260,0
2005-06-07,11.96,12.4,11.92,12.04,145167,0
2005-06-08,12.04,12.14,11.8,11.94,101338,0
2005-06-09,11.86,12.23,11.81,12.23,117505,0
2005-06-10,12.25,12.45,12.04,12.22,87247,0
2005-06-13,12.36,12.47,12.21,12.29,74485,0
2005-06-14,12.49,12.65,12.32,12.41,92444,0
2005-06-15,12.58,12.58,12.25,12.34,94670,0
2005-06-16,12.34,12.45,12.25,12.32,75805,0
2005-06-17,12.24,12.35,11.71,11.8,309980,0
2005-06-20,11.63,11.73,11.4,11.5,201591,0
2005-06-21,11.46,12.04,11.35,11.85,173445,0
2005-06-22,12.07,12.32,11.92,12.06,220038,0
2005-06-23,12.15,12.2,11.8,11.87,87250,0
2005-06-24,11.89,12.05,11.61,12.05,363023,0
2005-06-27,12.05,12.06,11.65,11.73,80123,0
2005-06-28,11.74,12.17,11.65,12.13,149224,0
2005-06-29,12.2,12.2,11.95,12.12,131520,0
2005-06-30,12,12.1,11.91,11.91,109588,0
2005-07-01,11.87,12.02,11.74,11.83,81939,0
2005-07-05,12.01,12.36,11.84,12.35,204109,0
2005-07-06,12.44,12.69,12.35,12.56,216353,0
2005-07-07,12.7,12.84,12.5,12.81,174850,0
2005-07-08,12.84,13.29,12.5,13.24,372579,0
2005-07-11,13.35,13.85,13.1,13.66,329920,0
2005-07-12,13.66,13.66,13.1,13.19,224042,0
2005-07-13,13.05,13.38,13,13.05,116612,0
2005-07-14,13.09,13.26,13.01,13.13,136111,0
2005-07-15,13.07,13.2,13.01,13.09,74174,0
2005-07-18,13.06,13.28,13,13.23,90926,0
2005-07-19,13.3,13.41,13.02,13.18,187194,0
2005-07-20,13.04,13.8,13.03,13.68,163433,0
2005-07-21,13.58,13.78,13.45,13.59,150477,0
2005-07-22,13.62,13.65,13.29,13.46,199203,0
2005-07-25,13.47,13.5,13.05,13.26,186766,0
2005-07-26,13.59,13.6,13.05,13.52,137979,0
2005-07-27,13.6,13.64,13.21,13.44,108056,0
2005-07-28,13.4,13.74,13.4,13.7,145270,0
2005-07-29,13.7,13.75,13.45,13.5,109701,0
2005-08-01,13.58,13.66,13,13.16,170014,0
2005-08-02,13.05,13.2,12.98,13.09,116078,0
2005-08-03,12.99,13,12.27,12.36,340329,0
2005-08-04,12.23,12.46,11.95,12.11,243858,0
2005-08-05,12.02,12.33,11.56,11.81,262457,0
2005-08-08,11.87,12.08,11.74,11.92,96109,0
2005-08-09,11.74,12.29,11.74,11.88,200027,0
2005-08-10,11.89,12.42,11.78,11.93,167923,0
2005-08-11,11.84,12.06,11.77,11.88,66532,0
2005-08-12,12.02,12.02,11.6,11.63,111457,0
2005-08-15,11.6,12.08,11.54,12.07,127319,0
2005-08-16,11.87,12.25,11.86,12.15,155394,0
2005-08-17,12.2,12.2,11.6,11.77,181978,0
2005-08-18,11.24,11.4,11.21,11.31,1419676,0
2005-08-19,11.31,11.5,11.29,11.43,252377,0
2005-08-22,11.43,11.54,11.2,11.44,237796,0
2005-08-23,11.35,11.46,11.26,11.27,121191,0
2005-08-24,11.4,11.47,11.25,11.36,240882,0
2005-08-25,11.38,11.44,11.2,11.29,217293,0
2005-08-26,11.3,11.42,11.23,11.28,153245,0
2005-08-29,11.2,11.32,11.2,11.25,182152,0
2005-08-30,11.2,11.4,11.2,11.35,281193,0
2005-08-31,11.33,11.52,11.33,11.5,193693,0
2005-09-01,11.42,11.55,11.36,11.46,168077,0
2005-09-02,11.49,11.53,11.37,11.46,106246,0
2005-09-06,11.42,11.55,11.4,11.48,102676,0
2005-09-07,11.49,11.51,11.26,11.51,124502,0
2005-09-08,11.38,11.94,11.37,11.75,428133,0
2005-09-09,11.91,11.91,11.61,11.82,119627,0
2005-09-12,11.88,11.99,11.69,11.94,137506,0
2005-09-13,11.99,12,11.78,11.83,82390,0
2005-09-14,11.85,11.91,11.56,11.57,77632,0
2005-09-15,11.67,11.7,11.2,11.28,219468,0
2005-09-16,11.24,11.4,11.24,11.33,291976,0
2005-09-19,11.47,11.48,11.26,11.3,139017,0
2005-09-20,11.28,11.55,11.28,11.37,149000,0
2005-09-21,11.27,11.37,11,11.05,187009,0
2005-09-22,11.05,11.13,10.7,10.82,201750,0
2005-09-23,10.81,11.31,10.81,11.3,255784,0
2005-09-26,11.51,11.6,11.08,11.21,155329,0
2005-09-27,11.05,11.36,11.05,11.3,142567,0
2005-09-28,11.25,11.38,11,11.03,101670,0
2005-09-29,11.34,11.37,11,11.33,119408,0
2005-09-30,11.29,11.43,11.08,11.1,131425,0
2005-10-03,11.26,11.42,11.1,11.18,161854,0
2005-10-04,11.28,11.72,11.18,11.35,119782,0
2005-10-05,11.51,11.59,11.01,11.03,134232,0
2005-10-06,11.02,11.14,10.85,10.94,154899,0
2005-10-07,10.99,11.13,10.92,11.04,61372,0
2005-10-10,11,11.2,10.91,11.1,71357,0
2005-10-11,11.11,11.14,10.77,10.81,131173,0
2005-10-12,10.77,10.82,10.45,10.6,247048,0
2005-10-13,10.6,10.66,10.15,10.58,172672,0
2005-10-14,10.67,10.88,10.62,10.77,82557,0
2005-10-17,10.7,11.09,10.59,10.97,92199,0
2005-10-18,11.05,11.05,10.75,10.79,66660,0
2005-10-19,10.7,10.88,10.55,10.85,103108,0
2005-10-20,10.88,10.95,10.52,10.56,51512,0
2005-10-21,10.55,10.88,10.55,10.77,70140,0
2005-10-24,10.79,11.08,10.77,10.99,82595,0
2005-10-25,11,11.1,10.71,10.83,71519,0
2005-10-26,10.88,11.2,10.87,11.02,126426,0
2005-10-27,11.15,11.15,10.46,10.51,97001,0
2005-10-28,10.6,10.78,10.52,10.71,99238,0
2005-10-31,10.76,11.12,10.75,11.08,99002,0
2005-11-01,11.01,11.06,10.38,10.5,169426,0
2005-11-02,10.6,11.09,10.53,11.07,104366,0
2005-11-03,11.34,11.34,11.12,11.28,136444,0
2005-11-04,11.26,11.28,10.83,11.15,52581,0
2005-11-07,11.21,11.27,11.1,11.1,49201,0
2005-11-08,10.99,11.1,10.8,11.03,63140,0
2005-11-09,11.09,11.53,10.86,11.37,182471,0
2005-11-10,11.37,11.43,10.93,11.35,120855,0
2005-11-11,11.35,11.46,11.23,11.39,99571,0
2005-11-14,12.24,13.06,11.91,12.58,1130210,0
2005-11-15,12.58,13.4,12.41,12.86,507775,0
2005-11-16,12.96,13.24,12.46,12.85,356257,0
2005-11-17,12.99,13.26,12.75,13.26,319365,0
2005-11-18,13.42,13.49,13.15,13.32,336887,0
2005-11-21,13.11,13.96,13.11,13.94,320605,0
2005-11-22,14,14.02,13.55,13.8,303921,0
2005-11-23,13.81,13.9,13.53,13.61,170954,0
2005-11-25,13.61,13.74,13.17,13.71,130020,0
2005-11-28,13.73,13.81,13.25,13.35,184464,0
2005-11-29,13.42,13.7,13.38,13.5,209668,0
2005-11-30,13.5,13.69,13.31,13.31,275032,0
2005-12-01,13.25,13.49,12.45,12.8,496820,0
2005-12-02,12.65,12.89,12.45,12.58,199154,0
2005-12-05,12.6,13.49,12.5,13.34,290776,0
2005-12-06,13.24,13.63,13.24,13.51,188340,0
2005-12-07,13.58,13.63,13.07,13.45,154902,0
2005-12-08,13.2,14.53,13.2,14.4,550045,0
2005-12-09,14.41,14.69,14.04,14.45,303267,0
2005-12-12,14.47,14.7,14.07,14.3,190072,0
2005-12-13,14.29,14.95,14.29,14.64,232307,0
2005-12-14,14.78,14.86,14.12,14.21,213505,0
2005-12-15,14.2,14.53,14.17,14.36,203263,0
2005-12-16,14.33,14.4,13.9,13.95,288257,0
2005-12-19,14.23,14.23,13.25,13.73,206783,0
2005-12-20,13.66,14.29,13.41,13.99,274070,0
2005-12-21,14.13,14.13,13.82,13.93,145851,0
2005-12-22,14,14.11,13.9,13.95,130975,0
2005-12-23,14,14.09,13.75,13.99,85566,0
2005-12-27,13.99,14.14,13.69,13.73,171206,0
2005-12-28,13.38,13.59,13.27,13.54,178521,0
2005-12-29,13.46,14.15,13.46,14.01,226832,0
2005-12-30,14.02,14.15,13.61,13.9,202106,0
2006-01-03,13.9,14.39,13.35,14.39,205292,0
2006-01-04,14.4,14.5,14.19,14.34,232457,0
2006-01-05,14.41,14.53,14.24,14.44,187693,0
2006-01-06,14.45,14.55,14.1,14.35,215496,0
2006-01-09,14.37,14.74,14.2,14.68,225004,0
2006-01-10,14.79,14.88,14.33,14.55,179388,0
2006-01-11,14.56,14.85,14.49,14.79,183641,0
2006-01-12,14.88,15.75,14.85,15.32,531436,0
2006-01-13,15.35,15.46,15.1,15.38,281866,0
2006-01-17,15.46,15.6,15,15.53,372636,0
2006-01-18,15.34,15.75,15.15,15.53,234906,0
2006-01-19,15.5,15.64,15.37,15.47,280713,0
2006-01-20,15.57,15.57,15.02,15.11,250846,0
2006-01-23,15.08,15.38,14.55,15,304975,0
2006-01-24,14.8,14.99,14.6,14.67,233666,0
2006-01-25,14.77,15.04,14.31,14.79,192430,0
2006-01-26,15,15.15,14.64,15.07,151075,0
2006-01-27,15.01,15.7,15.01,15.4,197448,0
2006-01-30,15.42,15.96,15.36,15.41,238539,0
2006-01-31,15.4,15.42,15.14,15.42,151456,0
2006-02-01,15.45,16.1,15.19,16.01,306036,0
2006-02-02,15.94,16.05,15.11,15.4,290720,0
2006-02-03,15.26,15.76,15.2,15.6,249439,0
2006-02-06,15.73,15.73,15.21,15.51,173469,0
2006-02-07,15.51,15.72,15.01,15.26,135922,0
2006-02-08,15.27,15.75,15,15.68,286756,0
2006-02-09,15.76,15.76,15,15.04,201145,0
2006-02-10,15,15.23,14.36,14.8,282893,0
2006-02-13,14.61,14.61,13.6,13.9,420551,0
2006-02-14,13.9,14.48,13.71,14.47,230094,0
2006-02-15,14.57,14.57,14.29,14.41,94231,0
2006-02-16,14.41,14.57,14.01,14.2,159209,0
2006-02-17,14.31,14.31,14.07,14.11,105049,0
2006-02-21,14.04,14.11,13.76,13.87,168312,0
2006-02-22,13.84,14.05,13.72,13.82,176080,0
2006-02-23,13.75,13.89,13.67,13.73,100857,0
2006-02-24,13.66,14.35,13.59,14.08,147099,0
2006-02-27,14.07,14.23,13.92,14.11,89461,0
2006-02-28,14,14.09,13.11,13.22,334006,0
2006-03-01,13.22,14.09,13.2,13.88,385598,0
2006-03-02,13.9,14.24,13.78,13.96,230055,0
2006-03-03,13.82,14.14,13.75,13.75,140016,0
2006-03-06,13.75,13.89,13.31,13.31,171098,0
2006-03-07,13.34,13.45,12.77,12.94,209849,0
2006-03-08,12.96,13.29,12.87,13.24,164678,0
2006-03-09,13.34,13.58,12.75,12.84,165211,0
2006-03-10,12.8,13.2,12.75,12.87,171580,0
2006-03-13,13.02,13.18,12.91,13.16,91875,0
2006-03-14,13.16,13.64,13.16,13.2,230250,0
2006-03-15,13.32,13.32,12.76,13.13,187767,0
2006-03-16,13.3,13.81,13.21,13.55,232010,0
2006-03-17,13.68,13.68,13.4,13.48,269801,0
2006-03-20,13.55,14,13.53,13.96,191502,0
2006-03-21,14.02,14.1,13.59,13.72,175344,0
2006-03-22,14.02,14.2,13.61,14.14,124767,0
2006-03-23,14.49,14.49,13.81,13.85,156661,0
2006-03-24,13.85,14.04,13.67,13.98,137724,0
2006-03-27,13.98,14.05,13.56,13.92,68507,0
2006-03-28,13.9,13.99,13.75,13.82,116853,0
2006-03-29,13.82,14.23,13.66,14.21,161190,0
2006-03-30,14.28,14.28,13.82,14,122366,0
2006-03-31,14.14,14.25,13.72,13.95,97565,0
2006-04-03,13.95,14.16,13.7,13.71,98194,0
2006-04-04,13.78,13.95,13.45,13.84,170796,0
2006-04-05,13.85,13.99,13.53,13.69,111605,0
2006-04-06,13.78,13.82,13.55,13.62,90558,0
2006-04-07,13.65,13.81,13.52,13.56,117843,0
2006-04-10,13.61,13.91,13.25,13.41,140957,0
2006-04-11,13.4,13.49,13.03,13.08,125683,0
2006-04-12,13.07,13.4,13,13.3,106977,0
2006-04-13,13.25,13.49,13.1,13.3,99774,0
2006-04-17,13.2,13.8,13.14,13.29,158683,0
2006-04-18,13.33,13.77,13.05,13.73,154835,0
2006-04-19,13.7,13.89,13.46,13.58,136086,0
2006-04-20,13.51,13.95,13.5,13.91,138219,0
2006-04-21,14.03,14.26,13.38,13.51,210932,0
2006-04-24,13.46,13.5,13.05,13.05,171202,0
2006-04-25,13.05,13.2,12.68,12.79,198860,0
2006-04-26,12.87,13.13,12.75,12.99,162078,0
2006-04-27,12.9,13.01,12.52,12.95,246797,0
2006-04-28,12.91,13.06,12.76,12.93,131759,0
2006-05-01,13.01,13.32,12.52,12.58,143925,0
2006-05-02,12.58,12.79,11.92,12.28,291563,0
2006-05-03,12.23,12.49,12.14,12.26,182795,0
2006-05-04,12.23,12.24,12.05,12.12,216120,0
2006-05-05,12.19,12.67,12.15,12.4,273211,0
2006-05-08,12.39,12.53,12.11,12.16,173642,0
2006-05-09,12.12,12.3,12.01,12.05,168425,0
2006-05-10,12,12.06,11.58,11.66,248829,0
2006-05-11,11.79,11.82,11.31,11.45,259259,0
2006-05-12,11.38,11.68,11.1,11.22,217176,0
2006-05-15,11.2,11.22,10.77,10.94,252540,0
2006-05-16,10.97,11.24,10.96,11.1,176157,0
2006-05-17,11.12,11.19,10.78,10.89,216015,0
2006-05-18,10.9,11.07,10.62,10.75,215771,0
2006-05-19,10.76,10.95,10.62,10.76,140324,0
2006-05-22,10.76,10.8,10.52,10.64,199814,0
2006-05-23,10.65,11.15,10.6,10.65,122621,0
2006-05-24,10.66,10.89,10.29,10.74,198100,0
2006-05-25,10.6,11.07,10.6,10.96,173804,0
2006-05-26,11.05,11.45,11.01,11.09,207943,0
2006-05-30,11,11.48,10.65,10.65,233925,0
2006-05-31,10.72,11,10.6,10.98,191192,0
2006-06-01,11.06,11.31,10.77,11.25,125521,0
2006-06-02,11.37,11.42,11.13,11.38,166989,0
2006-06-05,11.33,11.41,10.7,10.73,201223,0
2006-06-06,10.9,10.91,10.65,10.73,187288,0
2006-06-07,10.69,10.8,10.4,10.42,179747,0
2006-06-08,10.4,10.71,10.15,10.56,185736,0
2006-06-09,10.72,10.74,10.33,10.57,113431,0
2006-06-12,10.52,10.56,9.77,9.87,251710,0
2006-06-13,9.96,10.4,9.8,9.84,478306,0
2006-06-14,10.01,10.15,9.86,10.04,158349,0
2006-06-15,10.19,10.5,10.1,10.44,173602,0
2006-06-16,10.44,10.49,10.02,10.09,356948,0
2006-06-19,10.17,10.25,9.69,9.74,163518,0
2006-06-20,9.79,10.19,9.57,10.03,184671,0
2006-06-21,10,10.14,9.98,10.06,111962,0
2006-06-22,10.08,10.2,9.85,9.94,101915,0
2006-06-23,9.99,10.17,9.85,10.11,99103,0
2006-06-26,10.17,10.48,10.17,10.44,114923,0
2006-06-27,10.5,10.5,10.03,10.12,137184,0
2006-06-28,10.16,10.44,10.1,10.42,215933,0
2006-06-29,10.63,11.15,10.4,11.14,241105,0
2006-06-30,11.16,11.16,10.71,11.04,316699,0
2006-07-03,11.13,11.13,10.81,11.04,70760,0
2006-07-05,11,11,10.72,10.92,126233,0
2006-07-06,10.95,10.99,10.78,10.97,99342,0
2006-07-07,10.97,10.97,10.6,10.74,79588,0
2006-07-10,10.75,11,10.72,10.78,76606,0
2006-07-11,10.81,10.81,10.2,10.67,165414,0
2006-07-12,10.58,10.71,10.21,10.29,95539,0
2006-07-13,10.25,10.25,9.94,10,116576,0
2006-07-14,9.94,10.06,9.56,9.72,227981,0
2006-07-17,9.74,9.74,9.43,9.61,138555,0
2006-07-18,9.69,10.05,9.62,9.85,96171,0
2006-07-19,9.83,10.45,9.82,10.4,154440,0
2006-07-20,10.49,10.5,9.79,9.88,101940,0
2006-07-21,9.88,9.92,9.57,9.71,123554,0
2006-07-24,9.82,10.15,9.74,9.93,119672,0
2006-07-25,9.91,10.12,9.79,9.92,86448,0
2006-07-26,9.86,9.98,9.71,9.76,98245,0
2006-07-27,9.87,10.22,9.7,9.7,140542,0
2006-07-28,9.8,10.16,9.75,10,169704,0
2006-07-31,9.95,10.38,9.81,10.28,180595,0
2006-08-01,10.28,10.29,9.8,9.85,177089,0
2006-08-02,9.95,10.2,9.86,9.91,140679,0
2006-08-03,9.85,10,9.76,9.93,127985,0
2006-08-04,10,10.17,9.65,9.92,117317,0
2006-08-07,9.94,9.98,9.6,9.72,117826,0
2006-08-08,9.8,9.88,9.5,9.51,109428,0
2006-08-09,9.63,9.79,9.44,9.51,168767,0
2006-08-10,9.48,9.9,9.42,9.78,129665,0
2006-08-11,9.75,9.88,9.51,9.72,98833,0
2006-08-14,9.84,9.98,9.73,9.75,98291,0
2006-08-15,9.89,10,9.76,9.95,84157,0
2006-08-16,10,10.08,9.87,10,97408,0
2006-08-17,9.94,10.2,9.91,9.92,115961,0
2006-08-18,9.99,10.12,9.88,10,87217,0
2006-08-21,10.1,10.18,9.86,9.91,129798,0
2006-08-22,10.03,10.04,9.75,9.89,106807,0
2006-08-23,9.89,9.93,9.58,9.67,107702,0
2006-08-24,9.69,9.72,9.5,9.6,117257,0
2006-08-25,9.53,9.57,9.44,9.49,183636,0
2006-08-28,9.61,9.65,9.38,9.56,125563,0
2006-08-29,9.63,9.95,9.48,9.93,176145,0
2006-08-30,10.43,11.39,10.43,11.25,1099647,0
2006-08-31,11.37,11.77,11.22,11.74,586045,0
2006-09-01,11.81,12,11.66,11.7,334786,0
2006-09-05,11.99,12.24,11.94,12.2,496675,0
2006-09-06,12.18,12.18,11.59,11.61,439819,0
2006-09-07,11.53,12.28,11.5,11.88,482643,0
2006-09-08,12,12.06,11.72,11.76,370872,0
2006-09-11,11.87,12.17,11.78,12.06,177060,0
2006-09-12,12.15,12.55,12.15,12.33,309682,0
2006-09-13,12.54,12.55,12.29,12.48,210583,0
2006-09-14,12.6,12.61,12.22,12.32,143609,0
2006-09-15,12.45,12.6,12.25,12.35,234792,0
2006-09-18,12.51,12.99,12.42,12.84,263244,0
2006-09-19,12.76,12.79,12.25,12.54,204528,0
2006-09-20,12.69,12.95,12.62,12.69,181920,0
2006-09-21,12.74,12.85,12.45,12.46,150566,0
2006-09-22,12.52,12.52,12.15,12.2,168354,0
2006-09-25,12.2,12.47,12.19,12.38,128900,0
2006-09-26,12.5,12.9,12.27,12.68,275255,0
2006-09-27,12.7,12.9,12.52,12.72,140815,0
2006-09-28,12.82,12.85,12.49,12.53,156548,0
2006-09-29,12.5,12.74,12.24,12.28,269734,0
2006-10-02,12.3,12.6,12,12.1,240208,0
2006-10-03,12,12.16,11.8,11.93,256985,0
2006-10-04,11.95,12.49,11.85,12.44,183357,0
2006-10-05,12.5,12.69,12.3,12.48,126022,0
2006-10-06,12.57,12.66,12.3,12.55,107984,0
2006-10-09,12.55,12.66,12.09,12.27,179924,0
2006-10-10,12.34,12.44,12.16,12.35,102518,0
2006-10-11,12.26,12.35,12.12,12.15,138636,0
2006-10-12,12.19,12.59,12.18,12.56,123380,0
2006-10-13,12.6,12.74,12.52,12.65,137897,0
2006-10-16,12.75,13.24,12.65,13.06,271362,0
2006-10-17,13,13.73,12.99,13.5,475478,0
2006-10-18,13.76,14,13.42,13.55,301237,0
2006-10-19,13.59,13.66,13.41,13.55,151295,0
2006-10-20,13.62,13.79,13.39,13.52,245964,0
2006-10-23,13.57,13.99,13.54,13.67,182598,0
2006-10-24,13.81,13.84,13.5,13.7,145568,0
2006-10-25,13.7,13.93,13.5,13.92,118822,0
2006-10-26,14.25,15.16,14.11,15.1,693445,0
2006-10-27,15.16,15.16,14,14.09,519604,0
2006-10-30,13.95,14.14,13.5,14.06,375774,0
2006-10-31,14.14,14.47,13.92,13.97,169089,0
2006-11-01,14,14.12,13.41,13.47,266032,0
2006-11-02,13.36,13.36,12.78,13,412017,0
2006-11-03,12.92,13.34,12.92,13.21,174340,0
2006-11-06,13.4,13.81,13.17,13.8,214656,0
2006-11-07,13.89,14.5,13.86,14.18,433214,0
2006-11-08,14.12,14.29,14,14.21,152399,0
2006-11-09,14.25,14.4,13.65,13.9,146769,0
2006-11-10,13.9,14.02,13.66,13.83,93652,0
2006-11-13,13.78,14.3,13.77,13.96,172247,0
2006-11-14,14.23,14.44,14.09,14.44,192195,0
2006-11-15,14.44,14.64,14.21,14.38,135732,0
2006-11-16,14.4,14.5,14.04,14.14,118477,0
2006-11-17,14.03,14.55,13.9,14.53,174439,0
2006-11-20,14.39,14.75,14.25,14.75,140466,0
2006-11-21,14.68,14.78,14.52,14.58,110286,0
2006-11-22,14.58,14.91,14.58,14.82,222187,0
2006-11-24,14.9,14.9,14.45,14.75,61519,0
2006-11-27,14.63,14.65,14.02,14.04,229242,0
2006-11-28,13.96,14.16,13.84,13.85,228655,0
2006-11-29,13.91,14.5,13.81,14.46,270594,0
2006-11-30,14.36,14.93,14.03,14.89,368660,0
2006-12-01,14.9,14.9,14.2,14.27,175936,0
2006-12-04,14.18,14.73,14.1,14.41,169535,0
2006-12-05,14.39,14.7,14.25,14.4,131660,0
2006-12-06,14.27,14.39,13.95,14.01,160407,0
2006-12-07,13.96,14.22,13.85,13.9,156649,0
2006-12-08,13.85,14.38,13.83,14.03,165174,0
2006-12-11,13.91,14.1,13.9,14.05,80967,0
2006-12-12,13.96,14.09,13.91,13.95,82783,0
2006-12-13,14,14.06,13.29,13.59,230185,0
2006-12-14,13.58,13.9,13.52,13.78,140476,0
2006-12-15,13.88,13.88,13.34,13.36,172093,0
2006-12-18,13.34,13.57,13.17,13.22,160999,0
2006-12-19,13.13,13.19,12.92,13,190835,0
2006-12-20,12.97,13.4,12.97,13.11,127782,0
2006-12-21,13.08,13.14,12.63,12.68,203592,0
2006-12-22,12.68,12.68,12.38,12.48,235981,0
2006-12-26,12.5,12.79,12.11,12.21,362883,0
2006-12-27,12.18,12.65,12.06,12.4,249229,0
2006-12-28,12.42,12.52,12.21,12.39,258736,0
2006-12-29,12.34,12.51,11.98,12.09,344113,0
2007-01-03,12.14,12.2,11.58,11.84,403386,0
2007-01-04,11.75,11.79,11.5,11.57,297467,0
2007-01-05,11.5,11.66,11.12,11.27,317238,0
2007-01-08,11.39,11.57,11.08,11.34,271399,0
2007-01-09,11.39,11.49,11.16,11.27,243105,0
2007-01-10,11.25,11.47,11.13,11.37,166354,0
2007-01-11,11.64,11.88,11.5,11.62,258196,0
2007-01-12,11.67,11.84,11.6,11.7,159661,0
2007-01-16,11.81,11.99,11.53,11.53,220707,0
2007-01-17,11.56,11.59,11.27,11.27,154960,0
2007-01-18,11.28,11.32,11.02,11.06,206523,0
2007-01-19,11.09,11.39,11.06,11.33,168808,0
2007-01-22,11.31,11.31,11,11.2,152962,0
2007-01-23,11.22,11.42,11.18,11.39,154464,0
2007-01-24,11.4,11.64,11.18,11.61,163339,0
2007-01-25,11.5,11.59,11.25,11.31,145508,0
2007-01-26,11.32,11.36,11.09,11.15,113330,0
2007-01-29,11.16,11.34,11.02,11.15,137395,0
2007-01-30,11.18,11.29,11.07,11.1,77923,0
2007-01-31,11.09,11.21,11,11.06,183128,0
2007-02-01,11.11,11.52,11.11,11.44,192802,0
2007-02-02,11.55,11.58,11.3,11.48,136658,0
2007-02-05,11.45,11.6,11.33,11.5,103926,0
2007-02-06,11.54,11.81,11.53,11.71,128558,0
2007-02-07,11.8,12.22,11.75,12.01,339480,0
2007-02-08,11.95,12.13,11.75,11.97,185832,0
2007-02-09,12,12.17,11.69,11.93,202671,0
2007-02-12,11.81,12.1,11.81,11.98,160246,0
2007-02-13,11.98,12.14,11.84,12,123449,0
2007-02-14,12.08,12.11,11.83,11.92,111248,0
2007-02-15,11.98,12.08,11.85,12.01,132058,0
2007-02-16,12.01,12.06,11.78,12.04,100678,0
2007-02-20,12.09,12.17,11.91,12.13,116986,0
2007-02-21,12.16,13,12.16,12.79,266164,0
2007-02-22,12.86,13.18,12.86,13.1,197483,0
2007-02-23,13.18,13.58,13.1,13.45,303012,0
2007-02-26,13.41,13.44,13.08,13.14,339345,0
2007-02-27,12.79,12.9,11.71,11.98,487097,0
2007-02-28,12.1,12.34,11.8,12,376051,0
2007-03-01,11.75,12.32,11.6,12.16,231429,0
2007-03-02,12.01,12.29,11.6,11.71,216058,0
2007-03-05,11.45,11.74,11.25,11.26,281834,0
2007-03-06,11.38,12.06,11.31,11.97,387964,0
2007-03-07,12.01,12.21,11.8,12.02,149363,0
2007-03-08,12.23,12.23,11.83,11.97,235138,0
2007-03-09,12.11,12.11,11.9,12.06,116244,0
2007-03-12,12.06,12.23,11.9,12.03,120210,0
2007-03-13,11.95,12.06,11.32,11.38,236471,0
2007-03-14,11.33,11.84,11.33,11.8,147208,0
2007-03-15,11.8,11.99,11.63,11.72,128020,0
2007-03-16,12.22,12.22,11.73,11.97,264234,0
2007-03-19,11.85,12.06,11.74,11.81,91541,0
2007-03-20,11.74,11.94,11.74,11.83,89199,0
2007-03-21,11.85,12.59,11.76,12.44,217961,0
2007-03-22,12.39,12.61,12.21,12.36,138760,0
2007-03-23,12.44,12.83,12.37,12.8,175935,0
2007-03-26,12.85,13.09,12.74,13.01,196376,0
2007-03-27,13.02,13.1,12.75,12.89,183730,0
2007-03-28,12.75,12.96,12.2,12.88,226653,0
2007-03-29,13.02,13.13,12.52,13.13,248789,0
2007-03-30,12.93,13.3,12.75,12.92,162720,0
2007-04-02,13.02,13.1,12.7,13.1,178426,0
2007-04-03,13.15,13.4,13.11,13.35,211099,0
2007-04-04,13.41,13.67,13.31,13.63,187741,0
2007-04-05,13.6,13.85,13.41,13.47,183173,0
2007-04-09,13.47,13.48,13.17,13.34,160077,0
2007-04-10,13.31,13.33,13.1,13.2,102473,0
2007-04-11,13.27,13.35,13.06,13.28,114540,0
2007-04-12,13.19,13.35,13.1,13.25,114401,0
2007-04-13,13.34,13.53,13.26,13.52,122989,0
2007-04-16,13.7,14.32,13.5,14.32,476625,0
2007-04-17,14.3,14.3,13.9,14.08,227766,0
2007-04-18,14.02,14.3,14,14.22,146572,0
2007-04-19,14.16,14.24,13.62,13.67,171377,0
2007-04-20,14.05,14.14,13.82,14.1,176664,0
2007-04-23,13.93,14.16,13.85,13.87,165208,0
2007-04-24,13.89,13.89,13.35,13.6,181914,0
2007-04-25,13.67,14.27,13.64,14.13,189628,0
2007-04-26,14.1,14.15,13.68,13.84,138091,0
2007-04-27,13.8,13.87,13.57,13.75,141463,0
2007-04-30,13.66,13.86,13.3,13.38,206663,0
2007-05-01,13.43,13.8,13.31,13.75,187259,0
2007-05-02,13.71,13.88,13.61,13.65,109535,0
2007-05-03,13.67,14.3,13.47,13.5,186379,0
2007-05-04,13.51,14.2,13.51,14.19,176785,0
2007-05-07,14.09,14.3,13.61,13.97,304478,0
2007-05-08,13.96,13.97,13.54,13.64,153021,0
2007-05-09,13.55,13.99,13.54,13.85,106631,0
2007-05-10,13.7,13.95,13.41,13.41,152809,0
2007-05-11,13.34,13.73,13.25,13.66,145083,0
2007-05-14,13.39,13.74,11.77,12.05,1035132,0
2007-05-15,12.05,12.46,11.77,11.9,494488,0
2007-05-16,11.91,11.96,11.35,11.8,472356,0
2007-05-17,11.78,12.01,11.58,11.9,226584,0
2007-05-18,11.97,11.97,11.53,11.86,222614,0
2007-05-21,11.78,11.8,11.41,11.59,277052,0
2007-05-22,11.52,11.84,11.45,11.73,219397,0
2007-05-23,11.82,12.1,11.69,11.77,207915,0
2007-05-24,11.71,11.85,11.38,11.51,221099,0
2007-05-25,11.44,11.56,11.29,11.52,146599,0
2007-05-29,11.55,11.55,11.05,11.4,261561,0
2007-05-30,11.2,11.71,11.05,11.67,188412,0
2007-05-31,11.77,11.85,11.5,11.73,122254,0
2007-06-01,11.74,11.79,11.49,11.57,145524,0
2007-06-04,11.6,11.77,11.32,11.4,137645,0
2007-06-05,11.28,11.57,11.26,11.41,209109,0
2007-06-06,11.28,11.56,11.2,11.55,157892,0
2007-06-07,11.46,11.75,11.04,11.06,269524,0
2007-06-08,11.04,11.54,11.01,11.52,171685,0
2007-06-11,11.52,11.52,11.23,11.26,99271,0
2007-06-12,11.25,11.39,11.02,11.08,168522,0
2007-06-13,11.13,11.36,11.05,11.14,111381,0
2007-06-14,11.1,11.25,11.05,11.09,118865,0
2007-06-15,11.47,11.97,11.3,11.95,309121,0
2007-06-18,11.7,11.76,11.26,11.29,260888,0
2007-06-19,11.35,11.59,11.31,11.47,268476,0
2007-06-20,11.65,11.7,11.2,11.27,155047,0
2007-06-21,11.17,11.46,11.07,11.44,132164,0
2007-06-22,11.37,11.75,11.17,11.49,2641635,0
2007-06-25,11.4,11.68,11.2,11.28,294438,0
2007-06-26,11.35,11.39,11.05,11.11,163716,0
2007-06-27,11.13,11.2,11.05,11.15,155021,0
2007-06-28,11.2,11.4,11.07,11.08,204323,0
2007-06-29,11.08,11.33,11.03,11.2,129422,0
2007-07-02,11.24,11.24,11.03,11.2,165018,0
2007-07-03,11.19,11.3,11.1,11.23,87659,0
2007-07-05,11.34,11.34,11.07,11.1,110165,0
2007-07-06,11.2,11.4,11.17,11.38,157966,0
2007-07-09,11.38,11.39,11.1,11.12,154367,0
2007-07-10,11.06,11.14,10.85,10.87,271677,0
2007-07-11,10.85,10.96,10.8,10.88,151099,0
2007-07-12,10.91,11,10.9,10.95,138919,0
2007-07-13,11.01,11.17,10.95,11,118713,0
2007-07-16,11.16,11.16,10.85,11.13,168773,0
2007-07-17,11.14,11.14,10.9,11.01,181500,0
2007-07-18,10.9,11,10.6,10.9,169305,0
2007-07-19,10.99,10.99,10.68,10.77,120195,0
2007-07-20,10.67,10.76,10.33,10.36,244120,0
2007-07-23,10.41,11.07,10.39,11,409854,0
2007-07-24,10.94,11.04,10.71,10.8,197860,0
2007-07-25,10.89,10.93,10.41,10.65,164140,0
2007-07-26,10.44,10.6,10.36,10.43,211498,0
2007-07-27,10.35,10.6,10.3,10.3,139169,0
2007-07-30,10.31,10.5,10.01,10.07,268613,0
2007-07-31,10.21,10.23,9.99,9.99,228708,0
2007-08-01,10.02,10.2,9.88,10.01,181107,0
2007-08-02,10.13,10.25,9.92,10.1,83468,0
2007-08-03,10.15,10.15,9.81,9.83,146871,0
2007-08-06,9.95,9.96,9.61,9.67,199022,0
2007-08-07,9.63,10.64,9.51,10.61,230010,0
2007-08-08,10.61,11.43,10.57,11.3,426681,0
2007-08-09,11.02,11.79,10.99,11.4,345235,0
2007-08-10,11.24,11.45,10.77,11.35,169325,0
2007-08-13,11.45,11.45,10.79,11.17,91401,0
2007-08-14,11.08,11.08,10.5,10.65,115695,0
2007-08-15,10.51,10.96,10.48,10.76,114869,0
2007-08-16,10.5,10.91,10.05,10.79,178623,0
2007-08-17,11.02,11.24,10.76,10.99,105316,0
2007-08-20,11.03,11.05,10.54,10.74,97820,0
2007-08-21,10.8,10.89,10.61,10.8,74606,0
2007-08-22,10.89,11,10.7,10.85,77471,0
2007-08-23,10.99,11.05,10.5,10.88,148139,0
2007-08-24,10.86,10.91,10.58,10.83,94893,0
2007-08-27,10.89,11.19,10.83,11.02,112720,0
2007-08-28,11.05,11.13,10.33,10.5,117809,0
2007-08-29,10.5,10.7,10.27,10.37,149646,0
2007-08-30,10.28,10.45,10.12,10.3,117818,0
2007-08-31,10.52,10.57,10.3,10.3,93817,0
2007-09-04,10.3,10.48,10.29,10.48,135848,0
2007-09-05,10.36,10.39,10.16,10.32,101311,0
2007-09-06,10.34,10.34,10.11,10.26,76846,0
2007-09-07,10.25,10.3,10.03,10.18,76207,0
2007-09-10,10.22,10.22,10,10.02,93721,0
2007-09-11,10,10.2,10,10.12,133652,0
2007-09-12,10,10.22,10,10.05,76133,0
2007-09-13,10.11,10.11,9.99,9.99,103107,0
2007-09-14,9.98,10.18,9.66,10.1,178118,0
2007-09-17,10.05,10.16,10,10.02,75760,0
2007-09-18,10.05,10.05,9.86,10.03,196414,0
2007-09-19,10.05,10.28,9.85,10.24,146708,0
2007-09-20,10.2,10.49,10.17,10.43,93348,0
2007-09-21,10.44,10.49,10.3,10.37,143512,0
2007-09-24,10.35,10.55,10.27,10.3,139828,0
2007-09-25,10.25,10.63,10.2,10.63,157466,0
2007-09-26,10.64,10.74,10.37,10.54,119009,0
2007-09-27,10.67,10.74,10.54,10.68,108155,0
2007-09-28,10.65,10.7,10.31,10.64,180517,0
2007-10-01,10.62,10.62,10.35,10.41,89397,0
2007-10-02,10.39,10.64,10.3,10.39,107156,0
2007-10-03,10.34,10.51,10.2,10.24,119741,0
2007-10-04,10.3,10.6,10.29,10.5,107334,0
2007-10-05,10.63,10.63,10.27,10.41,89066,0
2007-10-08,10.48,10.53,10.34,10.47,79054,0
2007-10-09,10.47,11,10.42,10.96,296520,0
2007-10-10,11.07,11.1,10.67,10.75,154137,0
2007-10-11,10.77,11.05,10.45,10.7,180081,0
2007-10-12,10.69,10.78,10.57,10.6,88822,0
2007-10-15,10.66,10.67,10.41,10.6,183458,0
2007-10-16,10.43,10.55,10.02,10.17,250241,0
2007-10-17,10.25,10.36,10.14,10.16,118264,0
2007-10-18,10.16,10.45,10.16,10.21,120731,0
2007-10-19,10.16,10.32,10,10.01,155973,0
2007-10-22,10,10.46,9.95,10.37,158130,0
2007-10-23,10.4,10.44,10.17,10.39,97581,0
2007-10-24,10.37,10.51,10.09,10.48,138781,0
2007-10-25,10.48,10.49,10.12,10.19,77312,0
2007-10-26,10.25,10.7,10.24,10.67,195678,0
2007-10-29,10.75,10.85,10.51,10.68,169828,0
2007-10-30,10.59,10.78,10.38,10.68,202649,0
2007-10-31,10.66,10.74,10.45,10.61,115610,0
2007-11-01,10.55,10.63,10.21,10.36,145620,0
2007-11-02,10.48,10.48,10.11,10.21,112200,0
2007-11-05,10.11,10.44,10.09,10.21,143236,0
2007-11-06,10.19,10.38,10.1,10.35,73945,0
2007-11-07,10.13,10.26,10,10.05,143850,0
2007-11-08,10.13,10.35,9.8,10.06,248938,0
2007-11-09,10,10.3,9.9,10.16,160502,0
2007-11-12,10.14,10.22,9.85,10.01,135171,0
2007-11-13,10.05,10.16,9.85,10.13,185740,0
2007-11-14,10.17,10.39,10.08,10.17,111840,0
2007-11-15,10.1,10.25,9.9,10.01,83444,0
2007-11-16,10.08,10.08,9.7,9.9,143990,0
2007-11-19,9.8,9.88,9.66,9.66,115381,0
2007-11-20,9.66,9.99,9.63,9.82,173945,0
2007-11-21,9.75,9.89,9.58,9.58,73001,0
2007-11-23,9.62,9.8,9.58,9.76,40318,0
2007-11-26,9.7,9.82,9.2,9.26,136746,0
2007-11-27,9.35,9.59,9.19,9.26,126366,0
2007-11-28,9.23,9.61,9.23,9.57,112358,0
2007-11-29,9.52,9.7,9.41,9.42,83219,0
2007-11-30,9.52,9.74,9.51,9.61,98186,0
2007-12-03,9.59,9.59,9.11,9.13,138752,0
2007-12-04,9.12,9.19,9.06,9.07,81388,0
2007-12-05,9.14,9.17,8.7,8.94,261478,0
2007-12-06,8.89,9.14,8.76,8.96,171254,0
2007-12-07,8.95,8.99,8.79,8.82,198717,0
2007-12-10,8.76,9.09,8.75,8.78,203288,0
2007-12-11,8.8,8.96,8.63,8.72,172826,0
2007-12-12,8.84,8.9,8.5,8.5,131017,0
2007-12-13,8.47,8.69,8.4,8.49,149020,0
2007-12-14,8.5,8.66,8.33,8.4,108769,0
2007-12-17,8.31,8.56,8,8.02,187583,0
2007-12-18,8,8.48,8,8.28,190905,0
2007-12-19,8.18,8.39,8.12,8.33,131289,0
2007-12-20,8.43,8.6,8.3,8.3,166937,0
2007-12-21,8.42,8.9,8.36,8.89,214488,0
2007-12-24,8.93,9.24,8.88,9.15,135580,0
2007-12-26,9.09,9.47,9.09,9.28,166984,0
2007-12-27,9.4,9.5,8.85,8.87,126898,0
2007-12-28,8.98,9.15,8.67,9.15,210202,0
2007-12-31,9,9.15,8.66,8.79,236388,0
2008-01-02,8.83,8.84,8.52,8.56,100777,0
2008-01-03,8.5,8.98,8.5,8.66,147066,0
2008-01-04,8.54,8.83,8.15,8.18,136100,0
2008-01-07,8.2,8.53,8.1,8.26,125841,0
2008-01-08,8.14,8.34,7.9,7.91,149468,0
2008-01-09,7.87,8.36,7.8,8.35,234396,0
2008-01-10,8.31,8.64,8.14,8.52,126080,0
2008-01-11,8.64,8.64,8.08,8.1,131706,0
2008-01-14,8.13,8.33,8.06,8.26,120720,0
2008-01-15,8.34,8.34,7.99,7.99,96901,0
2008-01-16,7.81,8.16,7.81,7.99,112246,0
2008-01-17,8,8.09,7.8,7.84,98117,0
2008-01-18,7.79,7.97,7.32,7.49,225308,0
2008-01-22,7.29,7.41,6.98,7.01,220866,0
2008-01-23,6.96,7,6.13,6.68,577749,0
2008-01-24,6.68,7.06,6.68,6.99,205529,0
2008-01-25,7.19,7.25,6.85,6.92,119512,0
2008-01-28,6.88,7.11,6.8,7.09,90061,0
2008-01-29,7.09,7.19,6.89,7.01,79797,0
2008-01-30,7,7.05,6.85,6.88,99925,0
2008-01-31,6.8,7.27,6.8,7.07,181560,0
2008-02-01,7.13,7.33,7.1,7.23,163508,0
2008-02-04,7.19,7.32,7,7.05,88554,0
2008-02-05,7.02,7.16,6.86,6.89,131319,0
2008-02-06,6.95,7.01,6.85,6.86,100436,0
2008-02-07,6.87,6.94,6.75,6.88,83647,0
2008-02-08,6.83,6.97,6.75,6.84,98007,0
2008-02-11,6.9,7.1,6.7,6.96,141579,0
2008-02-12,7,7.12,6.96,7.04,94261,0
2008-02-13,7.07,7.18,6.93,7.18,123359,0
2008-02-14,7.23,7.45,6.95,7,142717,0
2008-02-15,6.93,7,6.8,6.86,80048,0
2008-02-19,6.9,7,6.86,6.92,74232,0
2008-02-20,6.88,6.88,6.7,6.74,118764,0
2008-02-21,6.75,6.84,6.51,6.51,114506,0
2008-02-22,6.5,6.8,6.5,6.51,154510,0
2008-02-25,6.53,6.99,6.53,6.81,151536,0
2008-02-26,6.66,7.15,6.66,7.08,128508,0
2008-02-27,7.07,7.19,7.01,7.01,101280,0
2008-02-28,7,7.2,6.9,6.98,91518,0
2008-02-29,6.9,6.99,6.7,6.7,72853,0
2008-03-03,6.67,7.07,6.54,6.59,125865,0
2008-03-04,6.57,6.74,6.34,6.46,124850,0
2008-03-05,6.52,6.67,6.37,6.4,74477,0
2008-03-06,6.4,6.51,6.35,6.42,74928,0
2008-03-07,6.35,6.42,6.22,6.23,107089,0
2008-03-10,6.2,6.34,5.76,5.8,345780,0
2008-03-11,5.98,6.03,5.78,5.9,236274,0
2008-03-12,5.98,6.32,5.98,6.15,120696,0
2008-03-13,6,6.29,5.97,6.13,159869,0
2008-03-14,6.25,6.25,6,6.05,79101,0
2008-03-17,6,6,5.8,5.86,146590,0
2008-03-18,5.89,6.23,5.89,6.22,139577,0
2008-03-19,6.23,6.23,6.1,6.2,126918,0
2008-03-20,6.2,6.34,6.15,6.25,84166,0
2008-03-24,6.41,6.78,6.3,6.76,174977,0
2008-03-25,6.89,7.04,6.71,7,131459,0
2008-03-26,7.07,7.08,6.85,6.98,84931,0
2008-03-27,7,7.31,6.99,7.26,116019,0
2008-03-28,7.3,7.38,7,7.04,231056,0
2008-03-31,7.04,7.25,7.04,7.13,61884,0
2008-04-01,7.27,7.48,7.23,7.34,130958,0
2008-04-02,7.88,8.12,7.62,7.96,373859,0
2008-04-03,7.95,8.18,7.78,8.16,115449,0
2008-04-04,8.25,8.44,8.1,8.18,198075,0
2008-04-07,8.2,8.34,8,8.02,104988,0
2008-04-08,7.95,8.02,7.8,7.91,82734,0
2008-04-09,7.96,7.96,7.66,7.66,80321,0
2008-04-10,7.57,7.88,7.52,7.7,130334,0
2008-04-11,7.65,7.81,7.35,7.35,87142,0
2008-04-14,7.35,7.56,7.32,7.56,65909,0
2008-04-15,7.57,7.72,7.35,7.63,96749,0
2008-04-16,7.61,7.88,7.59,7.78,57284,0
2008-04-17,7.83,8.11,7.76,7.97,118198,0
2008-04-18,8.16,8.21,7.9,8.05,116777,0
2008-04-21,8.08,8.1,7.85,7.94,186683,0
2008-04-22,8.02,8.05,7.79,7.96,97108,0
2008-04-23,8,8.08,7.93,7.99,75716,0
2008-04-24,8.04,8.18,7.87,7.91,67317,0
2008-04-25,7.89,7.98,7.76,7.78,53803,0
2008-04-28,7.76,8,7.75,8,63846,0
2008-04-29,8,8.08,7.92,8.01,43535,0
2008-04-30,8.05,8.05,7.91,7.92,52511,0
2008-05-01,7.9,8.08,7.77,7.78,63120,0
2008-05-02,7.85,7.85,7.64,7.73,102863,0
2008-05-05,7.73,7.8,7.65,7.79,53221,0
2008-05-06,7.77,8.08,7.68,7.99,78468,0
2008-05-07,7.93,8.06,7.93,8,46019,0
2008-05-08,7.95,8.03,7.82,7.92,82009,0
2008-05-09,7.82,8.01,7.82,7.96,64470,0
2008-05-12,8,8.67,8,8.63,195835,0
2008-05-13,8.63,8.73,8.42,8.55,112111,0
2008-05-14,8.5,8.7,8.3,8.45,79743,0
2008-05-15,8.43,8.43,7.95,7.98,125825,0
2008-05-16,8.04,8.06,7.84,8.04,80040,0
2008-05-19,8,8.38,7.88,8.27,92938,0
2008-05-20,8.28,8.28,7.97,8.05,82043,0
2008-05-21,8.08,8.2,7.96,7.98,70783,0
2008-05-22,8.15,8.15,7.9,7.99,69606,0
2008-05-23,7.99,8.03,7.93,8,76977,0
2008-05-27,8.09,8.16,7.94,8.03,64462,0
2008-05-28,8.03,8.03,7.9,7.98,71985,0
2008-05-29,7.93,8.04,7.9,8,116840,0
2008-05-30,8.11,8.11,7.91,8,76877,0
2008-06-02,7.97,8.01,7.75,7.78,73130,0
2008-06-03,7.78,7.85,7.43,7.63,112500,0
2008-06-04,7.58,7.78,7.45,7.69,71978,0
2008-06-05,7.8,7.86,7.67,7.81,76305,0
2008-06-06,7.8,7.97,7.5,7.61,101120,0
2008-06-09,7.6,7.6,7.15,7.25,137757,0
2008-06-10,7.17,7.45,7.1,7.35,89286,0
2008-06-11,7.46,8.19,7.1,7.64,673932,0
2008-06-12,7.66,7.86,7.57,7.69,178793,0
2008-06-13,7.78,7.82,7.64,7.7,97095,0
2008-06-16,7.6,7.82,7.37,7.58,179144,0
2008-06-17,7.19,7.19,6.55,6.73,979605,0
2008-06-18,6.76,6.83,6.46,6.5,318929,0
2008-06-19,6.57,6.61,6.22,6.3,243766,0
2008-06-20,6.32,6.33,6.13,6.2,356919,0
2008-06-23,6.19,6.22,6.12,6.15,121035,0
2008-06-24,6.33,6.33,6.13,6.15,124379,0
2008-06-25,6.17,6.23,6.11,6.14,70405,0
2008-06-26,6.14,6.21,6.08,6.08,94508,0
2008-06-27,6.12,6.25,6.09,6.1,2515590,0
2008-06-30,6.15,6.24,6,6,201707,0
2008-07-01,6.05,6.08,5.91,6.01,116478,0
2008-07-02,6.05,6.09,5.71,5.73,287039,0
2008-07-03,5.72,5.78,5.6,5.68,133554,0
2008-07-07,5.69,5.74,5.58,5.58,140884,0
2008-07-08,5.6,5.73,5.57,5.71,143830,0
2008-07-09,5.75,5.8,5.66,5.71,123492,0
2008-07-10,5.69,5.71,5.51,5.66,108262,0
2008-07-11,5.62,5.66,5.5,5.66,97948,0
2008-07-14,5.67,5.77,5.2,5.31,178850,0
2008-07-15,5.24,5.38,4.97,5.22,156311,0
2008-07-16,5.25,5.7,5.16,5.67,158031,0
2008-07-17,5.72,5.88,5.59,5.63,187865,0
2008-07-18,5.67,5.84,5.52,5.67,64635,0
2008-07-21,5.7,5.78,5.67,5.72,37973,0
2008-07-22,5.67,6.04,5.5,6.03,63741,0
2008-07-23,6.13,6.37,6,6.37,141576,0
2008-07-24,6.51,6.51,6,6.08,103412,0
2008-07-25,6.07,6.36,6.04,6.05,95582,0
2008-07-28,6.15,6.2,5.92,5.97,63371,0
2008-07-29,6.09,6.45,6.02,6.42,104268,0
2008-07-30,6.47,6.63,6.33,6.56,90207,0
2008-07-31,6.64,6.87,6.45,6.77,80746,0
2008-08-01,6.77,6.77,6.53,6.7,37000,0
2008-08-04,6.74,6.95,6.41,6.94,157361,0
2008-08-05,6.99,7.2,6.61,6.73,181073,0
2008-08-06,6.54,6.64,6.3,6.6,71243,0
2008-08-07,6.43,6.43,6.17,6.22,110634,0
2008-08-08,6.25,6.65,6.17,6.55,101803,0
2008-08-11,6.61,7.08,6.52,7.01,143832,0
2008-08-12,7,7.29,6.92,7.07,101904,0
2008-08-13,7.11,7.34,6.56,7.14,95478,0
2008-08-14,7.13,7.25,6.84,7.2,62443,0
2008-08-15,7.33,7.51,6.86,6.99,183974,0
2008-08-18,7.1,7.78,7.1,7.5,200954,0
2008-08-19,7.43,7.61,7.3,7.54,119403,0
2008-08-20,7.56,7.87,7.39,7.49,132313,0
2008-08-21,7.42,7.55,7.31,7.32,158596,0
2008-08-22,7.42,7.89,7.37,7.69,112132,0
2008-08-25,7.8,7.8,7.63,7.72,135287,0
2008-08-26,7.72,7.8,7.5,7.73,64834,0
2008-08-27,7.74,7.76,7.59,7.67,101072,0
2008-08-28,7.67,7.79,7.6,7.69,89173,0
2008-08-29,7.62,7.69,7.31,7.32,203896,0
2008-09-02,7.31,7.74,7.3,7.71,142218,0
2008-09-03,7.81,8.05,7.67,8.02,122424,0
2008-09-04,7.94,7.94,7.5,7.7,110056,0
2008-09-05,7.63,7.68,7.25,7.61,85888,0
2008-09-08,7.55,7.92,7.5,7.74,170635,0
2008-09-09,7.68,7.9,7.57,7.64,200021,0
2008-09-10,7.66,7.77,7.36,7.39,165802,0
2008-09-11,7.26,7.47,7.1,7.46,107994,0
2008-09-12,7.53,7.73,7.33,7.63,52326,0
2008-09-15,7.32,7.36,6.91,7.08,155222,0
2008-09-16,6.85,7.08,6.75,7.04,147858,0
2008-09-17,6.8,6.98,6.59,6.74,145228,0
2008-09-18,6.83,8.05,6.72,8,335080,0
2008-09-19,8.32,8.5,7.91,8.4,453116,0
2008-09-22,8.1,8.19,7.37,7.52,218923,0
2008-09-23,7.46,7.85,7.46,7.7,59667,0
2008-09-24,7.84,7.95,7.56,7.71,67308,0
2008-09-25,7.85,7.85,7.59,7.63,72403,0
2008-09-26,7.38,7.62,7.04,7.58,91436,0
2008-09-29,7.34,7.58,5.4,5.45,335624,0
2008-09-30,5.9,6.48,5.81,6.38,190633,0
2008-10-01,6.53,6.58,6.02,6.12,105571,0
2008-10-02,6.07,6.29,5.76,5.79,117000,0
2008-10-03,5.96,6.29,5.76,5.76,115803,0
2008-10-06,5.64,5.91,5,5.29,281782,0
2008-10-07,5.31,5.44,4.83,4.94,188027,0
2008-10-08,4.9,4.99,4.72,4.76,174319,0
2008-10-09,4.89,4.96,4.15,4.15,209279,0
2008-10-10,4,4.39,3.85,4.39,581216,0
2008-10-13,4.9,5.4,4.63,5.36,201758,0
2008-10-14,5.54,5.68,4.81,4.98,102388,0
2008-10-15,4.81,4.98,4.28,4.3,111369,0
2008-10-16,4.35,5.04,4.15,5.04,206937,0
2008-10-17,4.65,5.23,4.34,4.74,177078,0
2008-10-20,4.83,5.14,4.58,5.13,95875,0
2008-10-21,5.02,5.2,4.86,4.94,63250,0
2008-10-22,4.8,4.92,4.6,4.6,79233,0
2008-10-23,4.64,4.73,4.28,4.5,71995,0
2008-10-24,4.11,4.39,4.09,4.25,88864,0
2008-10-27,4.24,4.33,3.94,3.94,106859,0
2008-10-28,4.08,4.52,3.85,4.2,302549,0
2008-10-29,4.2,4.47,4,4.21,169981,0
2008-10-30,4.49,5.36,4.35,5.36,212732,0
2008-10-31,5.27,5.31,4.85,5,182998,0
2008-11-03,5.02,5.17,4.94,5.08,140373,0
2008-11-04,5.16,5.4,5.02,5.36,126724,0
2008-11-05,5.23,5.46,4.98,4.99,79906,0
2008-11-06,4.97,5.12,4.56,4.58,187464,0
2008-11-07,4.77,5.05,4.6,5.05,79144,0
2008-11-10,5.07,5.12,4.41,4.55,114280,0
2008-11-11,4.48,4.51,4.2,4.2,104098,0
2008-11-12,4.2,4.32,3.86,3.87,151050,0
2008-11-13,3.92,4.79,3.8,4.72,140508,0
2008-11-14,4.62,4.62,4.14,4.14,102869,0
2008-11-17,4,4.3,3.82,3.9,147546,0
2008-11-18,3.93,4.14,3.9,4.12,84440,0
2008-11-19,4.06,4.09,3.55,3.55,156814,0
2008-11-20,3.55,3.61,3.1,3.1,281860,0
2008-11-21,3.23,3.9,3.11,3.8,257486,0
2008-11-24,3.99,4.07,3.65,3.97,201542,0
2008-11-25,4,4,3.39,3.43,111238,0
2008-11-26,3.34,3.98,3.3,3.96,135298,0
2008-11-28,3.93,4.03,3.76,4.03,64446,0
2008-12-01,3.91,3.96,3.44,3.46,99544,0
2008-12-02,3.53,3.85,3.46,3.83,83717,0
2008-12-03,3.7,4.1,3.64,4.06,101097,0
2008-12-04,3.97,4.25,3.91,3.99,83633,0
2008-12-05,3.9,4.3,3.75,4.3,112060,0
2008-12-08,4.26,4.72,4.12,4.61,245286,0
2008-12-09,4.6,4.6,4.28,4.34,120159,0
2008-12-10,4.4,4.43,4.15,4.2,68224,0
2008-12-11,4.11,4.33,3.84,3.84,87551,0
2008-12-12,3.72,3.97,3.64,3.97,125563,0
2008-12-15,4.02,4.09,3.88,3.88,63796,0
2008-12-16,3.97,4.33,3.89,4.33,124965,0
2008-12-17,4.28,4.5,4.15,4.5,93077,0
2008-12-18,4.5,4.7,4.22,4.45,111322,0
2008-12-19,4.6,4.66,4.06,4.14,238774,0
2008-12-22,4.25,4.31,3.76,4.04,144131,0
2008-12-23,4,4.15,3.86,3.91,88525,0
2008-12-24,3.91,3.95,3.8,3.86,41311,0
2008-12-26,3.83,3.87,3.67,3.81,52294,0
2008-12-29,3.78,3.95,3.6,3.63,98118,0
2008-12-30,3.69,3.8,3.47,3.57,398745,0
2008-12-31,3.54,3.96,3.47,3.95,203582,0
2009-01-02,3.99,4.3,3.8,4.23,76111,0
2009-01-05,4.31,4.44,4.01,4.32,117882,0
2009-01-06,4.4,4.48,4.06,4.17,113330,0
2009-01-07,4.08,4.21,3.93,4.01,94382,0
2009-01-08,4,4.05,3.92,4.01,72119,0
2009-01-09,4,4.07,3.89,3.91,70649,0
2009-01-12,3.9,3.91,3.61,3.61,318043,0
2009-01-13,3.65,3.72,3.55,3.61,70078,0
2009-01-14,3.55,3.63,3.45,3.46,522195,0
2009-01-15,3.43,3.5,3.26,3.4,241770,0
2009-01-16,3.58,3.74,3.35,3.54,144460,0
2009-01-20,3.59,3.65,3.26,3.26,178417,0
2009-01-21,3.33,3.62,3.25,3.6,121000,0
2009-01-22,3.56,3.69,3.51,3.52,93886,0
2009-01-23,3.55,3.63,3.51,3.53,133373,0
2009-01-26,3.53,3.64,3.5,3.54,106624,0
2009-01-27,3.55,3.62,3.49,3.5,98592,0
2009-01-28,3.57,3.77,3.52,3.75,84540,0
2009-01-29,3.67,3.7,3.51,3.58,95609,0
2009-01-30,3.57,3.66,3.5,3.51,73688,0
2009-02-02,3.5,3.7,3.5,3.69,62818,0
2009-02-03,3.68,3.71,3.56,3.71,47818,0
2009-02-04,3.66,3.75,3.25,3.34,145806,0
2009-02-05,3.31,3.58,3.31,3.49,61208,0
2009-02-06,3.47,3.74,3.42,3.72,121275,0
2009-02-09,3.71,3.87,3.6,3.67,50105,0
2009-02-10,3.65,3.78,3.39,3.4,68332,0
2009-02-11,3.45,3.53,3.36,3.36,52061,0
2009-02-12,3.33,3.5,3.31,3.41,71616,0
2009-02-13,3.44,3.5,3.34,3.44,52704,0
2009-02-17,3.25,3.43,3.23,3.23,63263,0
2009-02-18,3.28,3.29,3.21,3.21,78988,0
2009-02-19,3.26,3.28,3.15,3.19,73998,0
2009-02-20,3.15,3.27,3.11,3.23,84836,0
2009-02-23,3.26,3.29,3.1,3.1,82442,0
2009-02-24,3.16,3.37,3.16,3.36,108990,0
2009-02-25,3.36,3.4,3.15,3.24,67059,0
2009-02-26,3.3,3.47,3.16,3.16,58922,0
2009-02-27,3.1,3.28,3.1,3.14,78460,0
2009-03-02,3.15,3.28,2.99,2.99,143101,0
2009-03-03,3,3.11,2.8,2.81,161780,0
2009-03-04,2.86,3.08,2.79,3.01,95792,0
2009-03-05,2.9,2.94,2.65,2.65,148877,0
2009-03-06,2.7,3.1,2.7,3.1,190982,0
2009-03-09,3.18,3.44,2.97,3.04,74336,0
2009-03-10,3.17,3.32,3.09,3.32,85311,0
2009-03-11,3.36,3.45,3.12,3.13,61400,0
2009-03-12,3.11,3.48,3.1,3.48,93470,0
2009-03-13,3.5,3.53,3.27,3.38,84620,0
2009-03-16,3.4,3.6,3.4,3.47,105782,0
2009-03-17,3.4,3.56,3.4,3.55,66734,0
2009-03-18,3.53,3.75,3.5,3.75,55952,0
2009-03-19,3.78,3.85,3.61,3.74,60292,0
2009-03-20,3.78,3.85,3.67,3.69,98583,0
2009-03-23,3.63,4,3.63,3.98,129572,0
2009-03-24,3.9,4,3.72,3.81,71600,0
2009-03-25,3.85,3.96,3.67,3.92,70744,0
2009-03-26,4.01,4.05,3.84,4.05,176775,0
2009-03-27,3.96,3.96,3.75,3.75,82330,0
2009-03-30,3.65,3.66,3.4,3.4,179858,0
2009-03-31,3.49,3.83,3.49,3.7,92548,0
2009-04-01,3.61,4.01,3.57,3.95,134773,0
2009-04-02,4.1,4.32,3.93,4.32,252422,0
2009-04-03,4.3,4.49,4.28,4.49,96290,0
2009-04-06,4.4,4.4,4.2,4.3,138425,0
2009-04-07,4.29,4.32,4.12,4.13,101797,0
2009-04-08,4.19,4.38,4.15,4.38,84999,0
2009-04-09,4.44,4.49,4.37,4.47,134926,0
2009-04-13,4.5,4.59,4.37,4.59,80103,0
2009-04-14,4.57,4.6,4.45,4.48,102226,0
2009-04-15,4.44,4.68,4.28,4.68,112499,0
2009-04-16,4.74,4.85,4.56,4.78,139309,0
2009-04-17,4.8,5.11,4.73,5.01,323023,0
2009-04-20,4.91,4.96,4.62,4.68,98844,0
2009-04-21,4.64,4.93,4.56,4.8,115586,0
2009-04-22,4.66,4.9,4.65,4.74,117572,0
2009-04-23,4.76,4.87,4.53,4.71,103337,0
2009-04-24,4.5,4.8,4.43,4.75,141268,0
2009-04-27,4.67,4.75,4.17,4.17,191657,0
2009-04-28,4.2,4.68,4.13,4.67,133561,0
2009-04-29,4.72,4.92,4.63,4.87,73572,0
2009-04-30,4.92,5.12,4.84,4.84,148681,0
2009-05-01,4.83,5.01,4.7,4.93,109697,0
2009-05-04,5,5.1,4.87,4.9,159078,0
2009-05-05,4.87,4.88,4.65,4.73,153781,0
2009-05-06,4.79,4.87,4.6,4.75,116205,0
2009-05-07,4.9,4.9,4.39,4.4,139862,0
2009-05-08,4.5,4.82,4.5,4.58,118791,0
2009-05-11,4.65,4.67,4.31,4.55,94248,0
2009-05-12,4.65,4.82,4.64,4.72,72331,0
2009-05-13,4.61,4.69,4.45,4.46,88110,0
2009-05-14,4.49,4.55,4.41,4.42,53877,0
2009-05-15,4.46,4.46,3.93,4.22,183849,0
2009-05-18,4.29,4.51,4.29,4.47,61405,0
2009-05-19,4.4,4.57,4.28,4.41,60077,0
2009-05-20,4.48,4.7,4.35,4.38,67346,0
2009-05-21,4.31,4.36,4.2,4.31,75827,0
2009-05-22,4.2,4.3,4.09,4.09,115132,0
2009-05-26,4.05,4.32,4.05,4.32,101643,0
2009-05-27,4.19,4.45,4.05,4.07,123201,0
2009-05-28,4.15,4.35,4.07,4.25,87572,0
2009-05-29,4.26,4.42,4.11,4.42,76847,0
2009-06-01,4.48,4.84,4.47,4.7,154787,0
2009-06-02,4.68,4.8,4.62,4.79,98054,0
2009-06-03,4.74,4.78,4.46,4.78,103074,0
2009-06-04,4.85,5.09,4.79,5.09,88467,0
2009-06-05,5.1,5.1,5.01,5.03,67443,0
2009-06-08,5,5.24,4.92,5.12,94031,0
2009-06-09,5.18,5.45,5.12,5.32,108576,0
2009-06-10,5.4,5.99,5.3,5.36,167962,0
2009-06-11,5.43,5.6,5.27,5.36,135079,0
2009-06-12,5.35,5.47,5.25,5.46,57706,0
2009-06-15,5.35,5.47,5.29,5.36,99728,0
2009-06-16,5.35,5.46,5.29,5.29,75826,0
2009-06-17,5.29,5.38,4.9,5.12,103034,0
2009-06-18,5.08,5.13,4.95,5.03,46341,0
2009-06-19,5.15,5.48,4.96,5.34,159715,0
2009-06-22,5.3,5.37,4.93,4.93,70848,0
2009-06-23,5.02,5.21,4.99,4.99,49980,0
2009-06-24,5.06,5.19,4.99,5.07,42848,0
2009-06-25,5.03,5.3,4.82,5.07,107119,0
2009-06-26,5.09,5.76,5.01,5.75,499491,0
2009-06-29,5.8,5.89,5.51,5.73,274389,0
2009-06-30,5.8,5.99,5.78,5.83,112269,0
2009-07-01,5.92,6.09,5.89,6.05,108880,0
2009-07-02,5.92,5.95,5.7,5.72,76859,0
2009-07-06,5.71,5.78,5.51,5.64,54562,0
2009-07-07,5.66,5.75,5.53,5.54,101999,0
2009-07-08,5.59,5.73,5.1,5.24,127152,0
2009-07-09,5.28,5.36,5.08,5.1,56063,0
2009-07-10,5.08,5.2,5.01,5.17,34671,0
2009-07-13,5.2,5.44,5.17,5.36,79720,0
2009-07-14,5.34,5.6,5.34,5.46,90986,0
2009-07-15,5.5,5.65,5.4,5.65,106858,0
2009-07-16,5.62,5.72,5.55,5.71,67544,0
2009-07-17,5.7,5.7,5.45,5.6,66407,0
2009-07-20,5.65,5.65,5.44,5.61,57630,0
2009-07-21,5.67,5.67,5.5,5.55,70510,0
2009-07-22,5.51,5.96,5.51,5.81,108174,0
2009-07-23,5.76,6,5.56,5.9,131894,0
2009-07-24,5.85,6.1,5.85,6.09,95296,0
2009-07-27,6,6.14,5.83,6.14,85320,0
2009-07-28,6.07,6.07,5.82,6,95408,0
2009-07-29,5.94,6.14,5.9,6.07,73059,0
2009-07-30,6.17,6.37,6.12,6.32,144639,0
2009-07-31,6.29,6.55,6.06,6.48,240687,0
2009-08-03,6.53,6.75,6.3,6.45,168391,0
2009-08-04,6.34,6.82,6.3,6.79,96298,0
2009-08-05,6.8,6.8,6.65,6.71,93152,0
2009-08-06,6.72,6.79,6.59,6.59,115073,0
2009-08-07,6.75,6.93,6.5,6.7,139656,0
2009-08-10,6.65,6.68,6.57,6.63,72386,0
2009-08-11,6.54,6.64,6.29,6.43,97623,0
2009-08-12,6.35,6.75,6.27,6.38,214279,0
2009-08-13,6.42,6.66,6.35,6.53,71498,0
2009-08-14,6.55,6.68,5.99,6.19,153737,0
2009-08-17,6.05,6.1,5.95,5.99,169760,0
2009-08-18,6,6.05,5.88,6,147330,0
2009-08-19,5.94,6,5.9,5.94,84065,0
2009-08-20,5.89,6.04,5.85,6.01,62232,0
2009-08-21,6.15,6.38,6.05,6.19,144615,0
2009-08-24,6.23,6.36,6.2,6.25,94354,0
2009-08-25,6.28,6.38,6.21,6.32,68188,0
2009-08-26,6.33,6.39,6.16,6.35,55757,0
2009-08-27,6.36,6.38,6,6.22,74736,0
2009-08-28,6.27,6.39,6.03,6.09,55151,0
2009-08-31,6.02,6.08,5.89,5.89,110859,0
2009-09-01,5.86,6.01,5.59,5.61,135827,0
2009-09-02,5.59,5.78,5.59,5.71,39568,0
2009-09-03,5.78,5.87,5.67,5.8,41999,0
2009-09-04,5.75,5.9,5.7,5.89,57190,0
2009-09-08,5.92,5.92,5.75,5.8,65626,0
2009-09-09,5.81,5.89,5.76,5.83,59556,0
2009-09-10,5.79,6.09,5.76,6.09,75272,0
2009-09-11,6.12,6.15,6,6.04,64135,0
2009-09-14,6,6.1,5.92,6.1,75590,0
2009-09-15,6.06,6.65,6,6.49,207203,0
2009-09-16,6.54,6.71,6.29,6.47,126270,0
2009-09-17,6.5,6.5,6.31,6.36,76225,0
2009-09-18,6.4,6.41,6.3,6.41,118075,0
2009-09-21,6.35,6.59,6.31,6.59,103184,0
2009-09-22,6.67,6.75,6.61,6.74,85318,0
2009-09-23,6.75,6.75,6.5,6.56,84742,0
2009-09-24,6.57,6.66,6.2,6.34,92650,0
2009-09-25,6.33,6.54,6.29,6.48,53253,0
2009-09-28,6.49,6.63,6.35,6.43,90948,0
2009-09-29,6.49,6.69,6.15,6.2,356172,0
2009-09-30,6.21,6.35,6.15,6.25,141679,0
2009-10-01,6.23,6.31,5.93,5.95,152769,0
2009-10-02,5.92,6,5.76,5.81,153290,0
2009-10-05,5.81,5.85,5.5,5.55,257613,0
2009-10-06,5,5.05,4.8,4.97,1983417,0
2009-10-07,4.98,5.25,4.95,5.11,634722,0
2009-10-08,5.07,5.3,5.07,5.14,315563,0
2009-10-09,5.16,5.22,5,5.07,171979,0
2009-10-12,5.05,5.13,4.96,4.97,149586,0
2009-10-13,4.97,4.99,4.89,4.92,207171,0
2009-10-14,5.05,5.11,4.92,5.11,216866,0
2009-10-15,5.06,5.15,5.06,5.11,93244,0
2009-10-16,5.07,5.12,4.98,5.05,99026,0
2009-10-19,5.08,5.13,5.04,5.08,132580,0
2009-10-20,5.06,5.12,4.97,4.97,116323,0
2009-10-21,4.97,5.04,4.82,4.85,181391,0
2009-10-22,4.85,4.85,4.72,4.82,156539,0
2009-10-23,4.84,4.96,4.8,4.82,121245,0
2009-10-26,4.8,4.97,4.71,4.75,125071,0
2009-10-27,4.76,4.98,4.72,4.81,216878,0
2009-10-28,4.82,4.9,4.66,4.69,187920,0
2009-10-29,4.73,4.82,4.55,4.59,194345,0
2009-10-30,4.6,4.6,4.28,4.29,304731,0
2009-11-02,4.35,4.45,4.2,4.24,146378,0
2009-11-03,4.21,4.43,4.15,4.38,146635,0
2009-11-04,4.42,4.67,4.36,4.36,202481,0
2009-11-05,4.45,4.66,4.45,4.65,134044,0
2009-11-06,4.66,4.78,4.58,4.68,66858,0
2009-11-09,4.72,4.74,4.5,4.61,94167,0
2009-11-10,4.56,4.69,4.5,4.51,59607,0
2009-11-11,4.59,4.69,4.48,4.49,79070,0
2009-11-12,4.51,4.69,4.34,4.37,185025,0
2009-11-13,4.38,4.62,4.38,4.55,125099,0
2009-11-16,4.62,4.74,4.58,4.61,166973,0
2009-11-17,4.6,4.7,4.56,4.67,99978,0
2009-11-18,4.68,4.8,4.67,4.78,124510,0
2009-11-19,4.71,4.77,4.48,4.5,157204,0
2009-11-20,4.44,4.49,4.4,4.44,96791,0
2009-11-23,4.5,4.62,4.4,4.4,194918,0
2009-11-24,4.41,4.45,4.26,4.32,156880,0
2009-11-25,4.36,4.42,4.26,4.31,104578,0
2009-11-27,4.24,4.37,4.16,4.21,83117,0
2009-11-30,4.21,4.25,4.04,4.05,268475,0
2009-12-01,4.11,4.17,4.07,4.1,191055,0
2009-12-02,4.1,4.3,4.09,4.27,77243,0
2009-12-03,4.27,4.3,4.14,4.15,71776,0
2009-12-04,4.23,4.33,4.2,4.32,116719,0
2009-12-07,4.3,4.35,4.23,4.31,83734,0
2009-12-08,4.3,4.38,4.29,4.3,65004,0
2009-12-09,4.32,4.36,4.18,4.28,130454,0
2009-12-10,4.29,4.36,4.14,4.17,124125,0
2009-12-11,4.19,4.3,4.19,4.29,74365,0
2009-12-14,4.33,4.33,4.21,4.29,89119,0
2009-12-15,4.26,4.29,4.21,4.22,108628,0
2009-12-16,4.25,4.32,4.23,4.29,133881,0
2009-12-17,4.23,4.28,4.13,4.14,107739,0
2009-12-18,4.19,4.27,4.15,4.15,486119,0
2009-12-21,4.16,4.5,4.16,4.3,258409,0
2009-12-22,4.3,4.49,4.3,4.4,220367,0
2009-12-23,4.45,4.52,4.4,4.45,197376,0
2009-12-24,4.48,4.49,4.29,4.34,102608,0
2009-12-28,4.35,4.58,4.35,4.58,166979,0
2009-12-29,4.58,4.78,4.57,4.72,210262,0
2009-12-30,4.72,4.74,4.6,4.67,375301,0
2009-12-31,4.69,4.69,4.48,4.57,167242,0
2010-01-04,4.61,4.61,4.51,4.58,136503,0
2010-01-05,4.6,4.65,4.48,4.48,164564,0
2010-01-06,4.49,4.58,4.3,4.35,190956,0
2010-01-07,4.37,4.58,4.35,4.57,139947,0
2010-01-08,4.54,4.65,4.49,4.58,87952,0
2010-01-11,4.63,4.78,4.53,4.63,111104,0
2010-01-12,4.65,4.79,4.61,4.68,206234,0
2010-01-13,4.7,4.73,4.53,4.58,139242,0
2010-01-14,4.56,4.71,4.55,4.59,107822,0
2010-01-15,4.63,4.71,4.6,4.62,136108,0
2010-01-19,4.62,4.66,4.58,4.65,214083,0
2010-01-20,4.65,4.69,4.52,4.58,92316,0
2010-01-21,4.6,4.6,4.3,4.32,165400,0
2010-01-22,4.31,4.36,4.16,4.17,140588,0
2010-01-25,4.23,4.3,4.15,4.16,111714,0
2010-01-26,4.18,4.36,4.17,4.17,99493,0
2010-01-27,4.17,4.24,4.15,4.19,150682,0
2010-01-28,4.19,4.24,4.05,4.22,202004,0
2010-01-29,4.2,4.3,4.04,4.04,276194,0
2010-02-01,4.04,4.2,3.99,4.07,232196,0
2010-02-02,4.07,4.15,4.04,4.08,81203,0
2010-02-03,4.08,4.18,4.08,4.13,103561,0
2010-02-04,4.13,4.15,4.01,4.01,186053,0
2010-02-05,4.02,4.06,3.93,4.05,127529,0
2010-02-08,4.07,4.16,3.95,4.06,117788,0
2010-02-09,4.13,4.17,4.07,4.13,58551,0
2010-02-10,4.13,4.18,4.03,4.18,75959,0
2010-02-11,4.17,4.3,4.13,4.24,93904,0
2010-02-12,4.3,4.32,4.17,4.3,121338,0
2010-02-16,4.37,4.55,4.35,4.55,171514,0
2010-02-17,4.55,4.58,4.51,4.53,77454,0
2010-02-18,4.54,4.61,4.52,4.6,97900,0
2010-02-19,4.61,4.75,4.55,4.59,144618,0
2010-02-22,4.7,4.82,4.65,4.8,193665,0
2010-02-23,4.81,4.92,4.59,4.62,175799,0
2010-02-24,4.62,4.83,4.62,4.83,113787,0
2010-02-25,4.81,4.83,4.7,4.81,127240,0
2010-02-26,4.8,4.82,4.52,4.54,235903,0
2010-03-01,4.58,4.76,4.57,4.72,129821,0
2010-03-02,4.72,4.79,4.62,4.75,117290,0
2010-03-03,4.78,4.88,4.7,4.86,139051,0
2010-03-04,4.89,4.94,4.85,4.93,73635,0
2010-03-05,4.99,5.18,4.93,5.16,233212,0
2010-03-08,5.17,5.33,5.12,5.15,160257,0
2010-03-09,5.1,5.27,5.07,5.17,113919,0
2010-03-10,5.15,5.26,5.15,5.24,102228,0
2010-03-11,5.23,5.3,5.1,5.3,69806,0
2010-03-12,5.3,5.3,5.12,5.12,125108,0
2010-03-15,5.12,5.2,5.07,5.17,81773,0
2010-03-16,5.18,5.2,5.06,5.08,88345,0
2010-03-17,5.12,5.18,5.08,5.11,61185,0
2010-03-18,5.06,5.12,4.74,4.75,183570,0
2010-03-19,4.75,4.85,4.65,4.77,172471,0
2010-03-22,4.73,4.91,4.73,4.9,154352,0
2010-03-23,4.93,4.98,4.85,4.95,141066,0
2010-03-24,4.95,4.99,4.84,4.88,104976,0
2010-03-25,4.9,5,4.8,4.84,118011,0
2010-03-26,4.87,4.91,4.7,4.73,118022,0
2010-03-29,4.72,4.72,4.54,4.64,170648,0
2010-03-30,4.63,4.78,4.62,4.71,228892,0
2010-03-31,4.71,4.76,4.56,4.61,109906,0
2010-04-01,4.62,4.7,4.56,4.7,69909,0
2010-04-05,4.73,4.97,4.67,4.9,115586,0
2010-04-06,4.93,4.93,4.8,4.86,78675,0
2010-04-07,4.87,4.94,4.84,4.9,82141,0
2010-04-08,4.87,4.87,4.78,4.79,84810,0
2010-04-09,4.78,4.9,4.69,4.84,169588,0
2010-04-12,4.81,4.81,4.7,4.73,127383,0
2010-04-13,4.7,4.74,4.63,4.73,97958,0
2010-04-14,4.77,4.91,4.76,4.88,152841,0
2010-04-15,4.89,5.05,4.87,5.05,144920,0
2010-04-16,5.1,5.18,4.88,4.98,212787,0
2010-04-19,4.97,5.1,4.97,5.07,92020,0
2010-04-20,5.09,5.25,5.07,5.25,209971,0
2010-04-21,5.25,5.5,5.23,5.33,288879,0
2010-04-22,5.35,5.37,5.2,5.26,120532,0
2010-04-23,5.3,5.32,5.2,5.28,138872,0
2010-04-26,5.29,5.29,5.19,5.19,91631,0
2010-04-27,5.16,5.16,5.05,5.05,97732,0
2010-04-28,5.05,5.05,4.91,4.96,112962,0
2010-04-29,4.99,5.1,4.93,5.08,113780,0
2010-04-30,5.06,5.07,4.82,4.85,123214,0
2010-05-03,4.86,4.94,4.69,4.81,219437,0
2010-05-04,4.72,4.75,4.66,4.73,170023,0
2010-05-05,4.68,4.72,4.58,4.59,133296,0
2010-05-06,4.58,4.6,4.19,4.36,295162,0
2010-05-07,4.35,4.5,4.32,4.36,254047,0
2010-05-10,4.49,4.66,4.38,4.66,173296,0
2010-05-11,4.69,4.79,4.53,4.62,158573,0
2010-05-12,4.62,4.86,4.62,4.84,113688,0
2010-05-13,4.81,4.95,4.74,4.86,95362,0
2010-05-14,4.8,4.95,4.72,4.78,128431,0
2010-05-17,4.79,4.96,4.7,4.88,155720,0
2010-05-18,4.96,5,4.57,4.59,197256,0
2010-05-19,4.56,4.75,4.53,4.7,136673,0
2010-05-20,4.55,4.7,4.41,4.45,216257,0
2010-05-21,4.37,4.56,4.32,4.38,181421,0
2010-05-24,4.36,4.52,4.22,4.22,155001,0
2010-05-25,4.2,4.36,4.2,4.34,112053,0
2010-05-26,4.36,4.48,4.2,4.21,98112,0
2010-05-27,4.33,4.33,4.16,4.29,152424,0
2010-05-28,4.29,4.31,4.17,4.22,95539,0
2010-06-01,4.18,4.33,4.1,4.1,120623,0
2010-06-02,4.4,4.4,4.15,4.33,110248,0
2010-06-03,4.37,4.46,4.29,4.38,133164,0
2010-06-04,4.3,4.35,4.2,4.2,161538,0
2010-06-07,4.21,4.22,4.08,4.1,133804,0
2010-06-08,4.1,4.2,4.06,4.12,145648,0
2010-06-09,4.18,4.19,4.12,4.19,90522,0
2010-06-10,4.28,4.29,4.13,4.25,95025,0
2010-06-11,4.17,4.42,4.17,4.42,52443,0
2010-06-14,4.45,4.48,4.18,4.21,113707,0
2010-06-15,4.23,4.48,4.18,4.45,155519,0
2010-06-16,4.39,4.48,4.37,4.43,60125,0
2010-06-17,4.45,4.45,4.35,4.38,74339,0
2010-06-18,4.41,4.5,4.35,4.42,163209,0
2010-06-21,4.47,4.48,4.32,4.33,70365,0
2010-06-22,4.36,4.44,4.25,4.26,54254,0
2010-06-23,4.25,4.36,4.23,4.27,77033,0
2010-06-24,4.24,4.35,4.23,4.25,69027,0
2010-06-25,4.26,4.4,4.24,4.37,336831,0
2010-06-28,4.35,4.48,4.25,4.38,115849,0
2010-06-29,4.29,4.42,4.15,4.17,204288,0
2010-06-30,4.18,4.21,4.09,4.09,140509,0
2010-07-01,4.12,4.15,4.04,4.1,127375,0
2010-07-02,4.12,4.14,4.04,4.05,75699,0
2010-07-06,4.11,4.17,4,4,125773,0
2010-07-07,4,4.12,4,4.12,98699,0
2010-07-08,4.14,4.19,4.06,4.09,82674,0
2010-07-09,4.09,4.22,4.05,4.21,43082,0
2010-07-12,4.19,4.24,3.95,4.03,113787,0
2010-07-13,4.08,4.2,4.05,4.18,118805,0
2010-07-14,4.15,4.23,4.15,4.21,72102,0
2010-07-15,4.2,4.25,4.06,4.18,72117,0
2010-07-16,4.13,4.13,3.95,3.96,196154,0
2010-07-19,3.96,4.07,3.84,3.91,157908,0
2010-07-20,3.88,4.02,3.86,4,148632,0
2010-07-21,4.04,4.07,3.91,3.92,69464,0
2010-07-22,3.99,4.15,3.99,4.11,197411,0
2010-07-23,4.08,4.25,4.03,4.25,142809,0
2010-07-26,4.24,4.29,4.13,4.28,101988,0
2010-07-27,4.3,4.33,4.23,4.24,66941,0
2010-07-28,4.25,4.29,4.13,4.18,60922,0
2010-07-29,4.21,4.21,4.02,4.05,123769,0
2010-07-30,4,4.15,4,4.07,48409,0
2010-08-02,4.1,4.27,4.07,4.27,175993,0
2010-08-03,4.26,4.3,4.2,4.25,65076,0
2010-08-04,4.26,4.28,4.11,4.24,54655,0
2010-08-05,4.19,4.21,4.14,4.18,32457,0
2010-08-06,4.11,4.22,4.1,4.2,68590,0
2010-08-09,4.22,4.4,4.2,4.39,90666,0
2010-08-10,4.34,4.37,4.23,4.25,46714,0
2010-08-11,4.17,4.19,4,4.01,258533,0
2010-08-12,3.83,4.12,3.8,4,161924,0
2010-08-13,3.97,4.06,3.87,3.88,104830,0
2010-08-16,3.85,4,3.85,3.95,120381,0
2010-08-17,4.03,4.03,3.92,3.96,109932,0
2010-08-18,3.96,4.01,3.91,4,70166,0
2010-08-19,3.97,4.01,3.88,3.88,209274,0
2010-08-20,3.85,3.94,3.82,3.87,147550,0
2010-08-23,3.73,3.9,3.72,3.73,229777,0
2010-08-24,3.71,3.88,3.71,3.78,181818,0
2010-08-25,3.85,3.85,3.72,3.77,151618,0
2010-08-26,3.77,3.84,3.7,3.7,182459,0
2010-08-27,3.74,3.93,3.7,3.88,124411,0
2010-08-30,3.88,3.9,3.72,3.72,121771,0
2010-08-31,3.75,3.82,3.73,3.78,64548,0
2010-09-01,3.85,3.99,3.8,3.99,147766,0
2010-09-02,3.98,4,3.94,3.98,94037,0
2010-09-03,4.02,4.08,3.99,4.07,99889,0
2010-09-07,4.06,4.06,3.97,4,62585,0
2010-09-08,4.02,4.18,4,4.09,122304,0
2010-09-09,4.17,4.2,4.12,4.14,74228,0
2010-09-10,4.18,4.24,4.16,4.18,84772,0
2010-09-13,4.24,4.3,4.2,4.25,123988,0
2010-09-14,4.27,4.28,4.12,4.25,126733,0
2010-09-15,4.23,4.33,4.17,4.31,75023,0
2010-09-16,4.32,4.32,4.2,4.24,82576,0
2010-09-17,4.3,4.34,4.2,4.28,208206,0
2010-09-20,4.27,4.35,4.22,4.33,146474,0
2010-09-21,4.32,4.34,4.22,4.26,111461,0
2010-09-22,4.26,4.28,4.14,4.14,249503,0
2010-09-23,4.09,4.18,3.95,3.96,235244,0
2010-09-24,4.03,4.2,4.02,4.15,209846,0
2010-09-27,4.14,4.2,4.07,4.19,85810,0
2010-09-28,4.22,4.32,4.12,4.28,126406,0
2010-09-29,4.25,4.35,4.25,4.33,113856,0
2010-09-30,4.36,4.37,4.25,4.27,56766,0
2010-10-01,4.29,4.38,4.24,4.37,67847,0
2010-10-04,4.37,4.38,4.3,4.31,76818,0
2010-10-05,4.36,4.5,4.27,4.49,117122,0
2010-10-06,4.49,4.5,4.41,4.47,101005,0
2010-10-07,4.5,4.5,4.33,4.33,89737,0
2010-10-08,4.35,4.39,4.3,4.35,121106,0
2010-10-11,4.33,4.4,4.31,4.38,44743,0
2010-10-12,4.35,4.35,4.3,4.34,31568,0
2010-10-13,4.35,4.41,4.29,4.36,114723,0
2010-10-14,4.37,4.37,4.3,4.34,62375,0
2010-10-15,4.4,4.4,4.23,4.24,186885,0
2010-10-18,4.24,4.34,4.2,4.3,97787,0
2010-10-19,4.25,4.36,4.16,4.21,108149,0
2010-10-20,4.22,4.33,4.22,4.26,73868,0
2010-10-21,4.29,4.32,4.2,4.27,87659,0
2010-10-22,4.24,4.32,4.16,4.18,69336,0
2010-10-25,4.21,4.28,4.21,4.23,50684,0
2010-10-26,4.22,4.3,4.15,4.27,95701,0
2010-10-27,4.23,4.28,4.2,4.26,68278,0
2010-10-28,4.29,4.29,4.15,4.15,63967,0
2010-10-29,4.15,4.2,4.15,4.17,55903,0
2010-11-01,4.17,4.25,4.12,4.15,76381,0
2010-11-02,4.19,4.31,4.19,4.31,102229,0
2010-11-03,4.3,4.34,4.24,4.3,46305,0
2010-11-04,4.35,4.5,4.33,4.5,203090,0
2010-11-05,4.51,4.62,4.43,4.61,95863,0
2010-11-08,4.6,4.73,4.59,4.66,111777,0
2010-11-09,4.68,4.69,4.44,4.48,132385,0
2010-11-10,4.51,4.7,4.4,4.68,127634,0
2010-11-11,4.59,4.65,4.54,4.56,89016,0
2010-11-12,4.54,4.58,4.34,4.4,87181,0
2010-11-15,4.41,4.48,4.39,4.44,84908,0
2010-11-16,4.39,4.39,4.23,4.28,98294,0
2010-11-17,4.3,4.38,4.26,4.31,54005,0
2010-11-18,4.38,4.5,4.37,4.42,69744,0
2010-11-19,4.4,4.44,4.37,4.4,67981,0
2010-11-22,4.42,4.45,4.33,4.44,71540,0
2010-11-23,4.4,4.45,4.36,4.37,69214,0
2010-11-24,4.43,4.49,4.39,4.49,45880,0
2010-11-26,4.43,4.49,4.38,4.38,27463,0
2010-11-29,4.37,4.44,4.3,4.43,50575,0
2010-11-30,4.38,4.44,4.36,4.38,45039,0
2010-12-01,4.48,4.51,4.4,4.49,65450,0
2010-12-02,4.48,4.49,4.38,4.45,77863,0
2010-12-03,4.41,4.43,4.35,4.37,105138,0
2010-12-06,4.35,4.47,4.35,4.45,107255,0
2010-12-07,4.48,4.62,4.48,4.6,158603,0
2010-12-08,4.58,4.59,4.48,4.57,90299,0
2010-12-09,4.61,4.61,4.56,4.59,97225,0
2010-12-10,4.61,4.71,4.58,4.7,59425,0
2010-12-13,4.69,4.72,4.6,4.71,81949,0
2010-12-14,4.73,4.73,4.68,4.69,77547,0
2010-12-15,4.67,4.7,4.5,4.54,121609,0
2010-12-16,4.53,4.65,4.44,4.63,80510,0
2010-12-17,4.62,4.67,4.55,4.66,111400,0
2010-12-20,4.66,4.7,4.55,4.58,77553,0
2010-12-21,4.6,4.67,4.46,4.61,76615,0
2010-12-22,4.62,4.65,4.57,4.65,53329,0
2010-12-23,4.66,4.66,4.6,4.63,40693,0
2010-12-27,4.6,4.62,4.5,4.6,90354,0
2010-12-28,4.58,4.63,4.51,4.6,64095,0
2010-12-29,4.6,4.61,4.5,4.5,56184,0
2010-12-30,4.51,4.54,4.3,4.3,531956,0
2010-12-31,4.35,4.43,4.34,4.38,159490,0
2011-01-03,4.47,4.47,4.33,4.42,110719,0
2011-01-04,4.44,4.44,4.3,4.3,89608,0
2011-01-05,4.3,4.39,4.3,4.35,66260,0
2011-01-06,4.33,4.43,4.33,4.4,68490,0
2011-01-07,4.4,4.4,4.31,4.36,39105,0
2011-01-10,4.31,4.35,4.27,4.32,111796,0
2011-01-11,4.36,4.76,4.36,4.74,277623,0
2011-01-12,4.8,5.06,4.74,5.05,265755,0
2011-01-13,5.09,5.09,4.85,4.89,284510,0
2011-01-14,4.87,5.09,4.8,4.99,136771,0
2011-01-18,5.02,5.15,5.01,5.01,124276,0
2011-01-19,5.01,5.04,4.65,4.71,178282,0
2011-01-20,4.71,4.9,4.71,4.77,117863,0
2011-01-21,4.86,4.99,4.69,4.69,107687,0
2011-01-24,4.75,4.91,4.71,4.81,174524,0
2011-01-25,5.1,5.34,5.03,5.15,416530,0
2011-01-26,5.2,5.35,5.11,5.28,249765,0
2011-01-27,5.3,5.35,5.25,5.32,84417,0
2011-01-28,5.35,5.46,5.09,5.09,203974,0
2011-01-31,4.95,5.17,4.9,5.09,196350,0
2011-02-01,5.12,5.28,5.09,5.28,95068,0
2011-02-02,5.27,5.29,5.16,5.23,107848,0
2011-02-03,5.18,5.63,5.13,5.37,313592,0
2011-02-04,5.36,5.44,5.25,5.31,110045,0
2011-02-07,5.33,5.6,5.33,5.55,153759,0
2011-02-08,5.56,5.65,5.49,5.65,127420,0
2011-02-09,5.62,6.18,5.62,6.16,544556,0
2011-02-10,6.06,6.3,5.96,6.13,347913,0
2011-02-11,6.09,6.14,5.96,6.11,182253,0
2011-02-14,6.13,6.13,6.01,6.04,139340,0
2011-02-15,6.03,6.03,5.78,5.83,239359,0
2011-02-16,5.89,6.1,5.72,5.89,228139,0
2011-02-18,5.91,6.08,5.91,5.95,132253,0
2011-02-22,5.95,6,5.73,5.73,170937,0
2011-02-23,5.7,5.81,5.36,5.46,185761,0
2011-02-24,5.5,5.75,5.47,5.7,136607,0
2011-02-25,5.68,5.89,5.67,5.89,101919,0
2011-02-28,5.9,6,5.81,5.85,124436,0
2011-03-01,5.85,6,5.7,5.71,105817,0
2011-03-02,5.8,5.82,5.62,5.75,82817,0
2011-03-03,5.79,5.82,5.68,5.74,107392,0
2011-03-04,5.78,5.8,5.69,5.72,63827,0
2011-03-07,5.75,5.75,5.37,5.37,219818,0
2011-03-08,5.4,5.61,5.38,5.44,132392,0
2011-03-09,5.42,5.54,5.33,5.34,116202,0
2011-03-10,5.34,5.34,5.1,5.12,248347,0
2011-03-11,5.04,5.2,5.02,5.05,238071,0
2011-03-14,5.26,5.28,5,5.1,189988,0
2011-03-15,5.02,5.08,4.9,4.97,210507,0
2011-03-16,4.98,5.13,4.85,4.85,299956,0
2011-03-17,4.98,4.98,4.85,4.86,192278,0
2011-03-18,4.92,5.05,4.9,4.97,257774,0
2011-03-21,5.1,5.15,5,5.15,206399,0
2011-03-22,5.13,5.22,5.13,5.2,127098,0
2011-03-23,5.17,5.47,5.17,5.43,174964,0
2011-03-24,5.46,5.46,5.31,5.32,110737,0
2011-03-25,5.37,5.39,5.25,5.34,91030,0
2011-03-28,5.37,5.4,5.25,5.26,121574,0
2011-03-29,5.21,5.36,5.11,5.3,99911,0
2011-03-30,5.33,5.33,5.24,5.24,131167,0
2011-03-31,5.25,5.4,5.2,5.38,73099,0
2011-04-01,5.41,5.44,5.35,5.35,100952,0
2011-04-04,5.39,5.4,5.31,5.33,79962,0
2011-04-05,5.32,5.42,5.27,5.41,68599,0
2011-04-06,5.4,5.58,5.4,5.44,74829,0
2011-04-07,5.45,5.52,5.32,5.32,86543,0
2011-04-08,5.38,5.38,5.16,5.17,127120,0
2011-04-11,5.16,5.21,5.05,5.06,116057,0
2011-04-12,5.03,5.1,4.9,4.93,176833,0
2011-04-13,4.99,5.05,4.9,4.94,81627,0
2011-04-14,4.92,5.07,4.92,5.04,44661,0
2011-04-15,5.05,5.25,5.03,5.18,128830,0
2011-04-18,5.1,5.14,4.93,5.02,149909,0
2011-04-19,5.11,5.11,4.96,5,78801,0
2011-04-20,5.05,5.12,4.98,5.09,87255,0
2011-04-21,5.12,5.14,4.98,5.03,64216,0
2011-04-25,5.07,5.12,4.97,5.1,76195,0
2011-04-26,5.12,5.2,5,5.1,120261,0
2011-04-27,5.09,5.11,5.02,5.07,40814,0
2011-04-28,5.07,5.17,5.01,5.17,77996,0
2011-04-29,5.17,5.25,5.08,5.22,82044,0
2011-05-02,5.17,5.25,5,5,68412,0
2011-05-03,5.02,5.17,5.02,5.08,117671,0
2011-05-04,5.09,5.15,4.97,4.98,88891,0
2011-05-05,4.96,5.05,4.85,4.9,108651,0
2011-05-06,5,5.03,4.9,4.92,80605,0
2011-05-09,4.93,5.14,4.86,5.1,119751,0
2011-05-10,5.15,5.33,5.1,5.33,171792,0
2011-05-11,5.21,5.27,5.07,5.07,157922,0
2011-05-12,5.05,5.24,5.05,5.24,83812,0
2011-05-13,5.26,5.3,5.08,5.1,90634,0
2011-05-16,5.05,5.2,4.97,4.97,96365,0
2011-05-17,4.96,5.03,4.91,4.95,97489,0
2011-05-18,4.92,5.03,4.91,5.01,115261,0
2011-05-19,5.09,5.72,5.07,5.45,837215,0
2011-05-20,5.4,5.54,5.38,5.4,255400,0
2011-05-23,5.36,5.7,5.35,5.6,341649,0
2011-05-24,5.64,5.7,5.48,5.66,289385,0
2011-05-25,5.61,5.68,5.45,5.57,233090,0
2011-05-26,5.56,5.92,5.52,5.88,412725,0
2011-05-27,5.92,5.92,5.55,5.65,556998,0
2011-05-31,5.76,5.77,5.57,5.73,282245,0
2011-06-01,5.76,5.82,5.35,5.35,317589,0
2011-06-02,5.38,5.66,5.38,5.56,298124,0
2011-06-03,5.5,5.64,5.47,5.57,253936,0
2011-06-06,5.59,5.76,5.41,5.41,205191,0
2011-06-07,5.42,5.49,5.32,5.32,188233,0
2011-06-08,5.45,5.45,5.1,5.1,310532,0
2011-06-09,5.1,5.27,5.1,5.14,142886,0
2011-06-10,5.1,5.28,5.09,5.17,230589,0
2011-06-13,5.16,5.16,5.02,5.05,110166,0
2011-06-14,5.13,5.22,5.09,5.16,83487,0
2011-06-15,5.09,5.27,4.96,5,104840,0
2011-06-16,4.99,5.19,4.95,4.99,107371,0
2011-06-17,5.05,5.12,4.95,4.98,176666,0
2011-06-20,4.97,5.08,4.95,4.98,124589,0
2011-06-21,4.99,5.28,4.99,5.23,199007,0
2011-06-22,5.16,5.21,5.03,5.04,104588,0
2011-06-23,4.99,5.14,4.96,5.13,149614,0
2011-06-24,5.12,5.15,5.04,5.07,268948,0
2011-06-27,5.1,5.19,5.07,5.16,75888,0
2011-06-28,5.18,5.21,5,5.09,126220,0
2011-06-29,5.09,5.11,5.05,5.09,156067,0
2011-06-30,5.03,5.18,5.02,5.13,167479,0
2011-07-01,5.15,5.24,5.05,5.16,148046,0
2011-07-05,5.14,5.19,5.1,5.19,138191,0
2011-07-06,5.16,5.4,5.16,5.34,159173,0
2011-07-07,5.37,5.56,5.37,5.53,210245,0
2011-07-08,5.43,5.49,5.33,5.45,72733,0
2011-07-11,5.35,5.4,5.27,5.34,90858,0
2011-07-12,5.3,5.53,5.3,5.47,125486,0
2011-07-13,5.49,5.58,5.41,5.5,110481,0
2011-07-14,5.48,5.55,5.34,5.38,119638,0
2011-07-15,5.19,5.42,5.19,5.35,94043,0
2011-07-18,5.31,5.36,5.21,5.22,98321,0
2011-07-19,5.26,5.39,5.22,5.39,95707,0
2011-07-20,5.33,5.43,5.23,5.37,48782,0
2011-07-21,5.38,5.49,5.23,5.49,108800,0
2011-07-22,5.49,5.49,5.3,5.42,54506,0
2011-07-25,5.32,5.45,5.31,5.38,76303,0
2011-07-26,5.43,5.5,5.39,5.42,64026,0
2011-07-27,5.36,5.39,5.12,5.13,241971,0
2011-07-28,5.13,5.19,5.03,5.08,194646,0
2011-07-29,5.02,5.13,5.02,5.1,94709,0
2011-08-01,5.2,5.2,5.03,5.09,128758,0
2011-08-02,5.05,5.1,4.9,4.9,244607,0
2011-08-03,4.93,5.07,4.75,4.9,178044,0
2011-08-04,4.8,4.95,4.52,4.52,288010,0
2011-08-05,4.73,4.74,4.33,4.38,344591,0
2011-08-08,4.25,4.41,3.94,3.96,447537,0
2011-08-09,4.09,4.35,3.85,4.35,401167,0
2011-08-10,4.16,4.23,3.99,4,232172,0
2011-08-11,4.05,4.28,4.05,4.24,318415,0
2011-08-12,4.29,4.32,4.09,4.13,294356,0
2011-08-15,4.16,4.26,4.1,4.25,141743,0
2011-08-16,4.2,4.34,4.1,4.3,272795,0
2011-08-17,4.34,4.39,4.21,4.3,87306,0
2011-08-18,4.18,4.2,4.02,4.14,237812,0
2011-08-19,4.16,4.19,4,4,164169,0
2011-08-22,4.11,4.11,4,4.01,149751,0
2011-08-23,4.07,4.13,4.01,4.1,150797,0
2011-08-24,4.1,4.22,4.04,4.19,105063,0
2011-08-25,4.21,4.25,4.02,4.02,116808,0
2011-08-26,4.1,4.16,3.96,4.12,79737,0
2011-08-29,4.08,4.29,4.08,4.28,111327,0
2011-08-30,4.25,4.25,4.14,4.23,96651,0
2011-08-31,4.25,4.29,4.13,4.15,105211,0
2011-09-01,4.17,4.24,4,4.04,102935,0
2011-09-02,3.99,4.07,3.94,3.94,131144,0
2011-09-06,3.9,3.94,3.75,3.92,196255,0
2011-09-07,3.99,4.03,3.91,4.01,122120,0
2011-09-08,3.97,4.03,3.86,3.88,153183,0
2011-09-09,3.82,3.86,3.7,3.75,196374,0
2011-09-12,3.69,3.81,3.66,3.75,97623,0
2011-09-13,3.78,3.97,3.7,3.86,169206,0
2011-09-14,3.91,4.03,3.81,3.99,181640,0
2011-09-15,4.02,4.02,3.92,4,72468,0
2011-09-16,4.03,4.03,3.95,3.99,138893,0
2011-09-19,3.91,3.92,3.8,3.9,96896,0
2011-09-20,3.88,3.96,3.8,3.81,140807,0
2011-09-21,3.8,3.84,3.62,3.64,133578,0
2011-09-22,3.55,3.65,3.48,3.53,279261,0
2011-09-23,3.55,3.73,3.5,3.56,91758,0
2011-09-26,3.6,3.65,3.45,3.62,113876,0
2011-09-27,3.71,3.84,3.63,3.71,111290,0
2011-09-28,3.71,3.79,3.5,3.5,143606,0
2011-09-29,3.61,3.72,3.51,3.72,196801,0
2011-09-30,3.68,3.79,3.53,3.55,127032,0
2011-10-03,3.52,3.58,3.31,3.31,223239,0
2011-10-04,3.25,3.54,3.17,3.52,233776,0
2011-10-05,3.5,3.56,3.41,3.53,113966,0
2011-10-06,3.53,3.58,3.48,3.58,148912,0
2011-10-07,3.5,3.5,3.32,3.35,97340,0
2011-10-10,3.4,3.53,3.35,3.52,128567,0
2011-10-11,3.5,3.65,3.46,3.63,116728,0
2011-10-12,3.67,3.85,3.59,3.82,158176,0
2011-10-13,3.77,3.82,3.6,3.74,62131,0
2011-10-14,3.71,3.88,3.66,3.88,76274,0
2011-10-17,3.74,3.83,3.62,3.63,113206,0
2011-10-18,3.66,3.87,3.57,3.85,112561,0
2011-10-19,3.85,3.93,3.69,3.71,105321,0
2011-10-20,3.71,3.73,3.56,3.71,46354,0
2011-10-21,3.76,3.79,3.65,3.74,80420,0
2011-10-24,3.76,3.97,3.76,3.94,138133,0
2011-10-25,3.86,3.86,3.58,3.61,91193,0
2011-10-26,3.71,3.74,3.57,3.72,87818,0
2011-10-27,3.75,4.14,3.75,4.13,254884,0
2011-10-28,4.11,4.15,4.01,4.06,99652,0
2011-10-31,4,4.06,3.9,3.93,72864,0
2011-11-01,3.77,3.81,3.61,3.63,141480,0
2011-11-02,3.72,3.83,3.7,3.79,136928,0
2011-11-03,3.86,3.98,3.73,3.97,101813,0
2011-11-04,3.92,3.92,3.76,3.82,75015,0
2011-11-07,3.76,3.8,3.66,3.69,76398,0
2011-11-08,3.74,3.9,3.73,3.88,138677,0
2011-11-09,3.8,3.8,3.65,3.65,164630,0
2011-11-10,3.73,3.73,3.61,3.64,79259,0
2011-11-11,3.71,3.82,3.68,3.8,82728,0
2011-11-14,3.73,3.85,3.69,3.73,121929,0
2011-11-15,3.71,3.87,3.7,3.85,72355,0
2011-11-16,3.79,3.89,3.75,3.76,99509,0
2011-11-17,3.76,3.77,3.61,3.61,120855,0
2011-11-18,3.62,3.74,3.62,3.7,83383,0
2011-11-21,3.61,3.71,3.51,3.53,103966,0
2011-11-22,3.53,3.64,3.48,3.53,89848,0
2011-11-23,3.51,3.59,3.51,3.53,115756,0
2011-11-25,3.52,3.56,3.45,3.46,44403,0
2011-11-28,3.61,3.66,3.47,3.54,117113,0
2011-11-29,3.52,3.54,3.37,3.42,117576,0
2011-11-30,3.55,3.58,3.42,3.58,214060,0
2011-12-01,3.56,3.56,3.4,3.45,134709,0
2011-12-02,3.52,3.6,3.46,3.53,169997,0
2011-12-05,3.59,3.65,3.55,3.62,159752,0
2011-12-06,3.63,3.72,3.56,3.64,168975,0
2011-12-07,3.63,3.75,3.58,3.72,79408,0
2011-12-08,3.67,3.69,3.51,3.52,98814,0
2011-12-09,3.56,3.73,3.52,3.69,116544,0
2011-12-12,3.6,3.67,3.58,3.65,82992,0
2011-12-13,3.69,3.72,3.53,3.54,78961,0
2011-12-14,3.49,3.61,3.47,3.58,113752,0
2011-12-15,3.65,3.67,3.52,3.66,106897,0
2011-12-16,3.7,3.8,3.61,3.61,297458,0
2011-12-19,3.6,3.67,3.51,3.51,112529,0
2011-12-20,3.6,3.68,3.56,3.67,128296,0
2011-12-21,3.6,3.66,3.56,3.62,86743,0
2011-12-22,3.63,3.74,3.62,3.74,80606,0
2011-12-23,3.75,3.82,3.7,3.71,91165,0
2011-12-27,3.72,3.72,3.59,3.66,92806,0
2011-12-28,3.63,3.68,3.54,3.54,122253,0
2011-12-29,3.54,3.64,3.42,3.44,468827,0
2011-12-30,3.43,3.48,3.41,3.46,278530,0
2012-01-03,3.58,3.64,3.52,3.64,118878,0
2012-01-04,3.6,3.64,3.53,3.62,95469,0
2012-01-05,3.59,3.61,3.5,3.56,62603,0
2012-01-06,3.56,3.6,3.51,3.57,83307,0
2012-01-09,3.55,3.58,3.44,3.5,109591,0
2012-01-10,3.56,3.6,3.53,3.58,91010,0
2012-01-11,3.55,3.64,3.53,3.62,54170,0
2012-01-12,3.64,3.77,3.57,3.77,135431,0
2012-01-13,3.71,3.81,3.7,3.77,135464,0
2012-01-17,3.81,3.9,3.8,3.81,84528,0
2012-01-18,3.83,3.9,3.81,3.9,111395,0
2012-01-19,3.89,3.99,3.86,3.86,111153,0
2012-01-20,3.88,4,3.87,4,55450,0
2012-01-23,4.04,4.23,3.98,4.21,142980,0
2012-01-24,4.21,4.4,4.19,4.4,154361,0
2012-01-25,4.4,4.71,4.35,4.58,212288,0
2012-01-26,4.6,4.6,4.26,4.31,180517,0
2012-01-27,4.26,4.4,4.26,4.4,96175,0
2012-01-30,4.33,4.36,4.25,4.25,72031,0
2012-01-31,4.27,4.44,4.2,4.41,134628,0
2012-02-01,4.34,4.45,4.34,4.41,110335,0
2012-02-02,4.43,4.52,4.4,4.47,87507,0
2012-02-03,4.5,4.63,4.5,4.6,102963,0
2012-02-06,4.6,4.6,4.51,4.57,44648,0
2012-02-07,4.58,4.59,4.53,4.56,42625,0
2012-02-08,4.5,4.5,4.3,4.39,108622,0
2012-02-09,4.28,4.39,4.28,4.35,41281,0
2012-02-10,4.3,4.36,4.19,4.19,83937,0
2012-02-13,4.26,4.29,4.14,4.2,73636,0
2012-02-14,4.17,4.19,4.12,4.16,46383,0
2012-02-15,4.19,4.19,4.11,4.11,60406,0
2012-02-16,4.13,4.31,4.12,4.3,45963,0
2012-02-17,4.32,4.32,4.26,4.28,42347,0
2012-02-21,4.29,4.31,4.21,4.21,62825,0
2012-02-22,4.25,4.26,4.2,4.23,54423,0
2012-02-23,4.25,4.3,4.21,4.3,87028,0
2012-02-24,4.29,4.33,4.24,4.27,76568,0
2012-02-27,4.2,4.36,4.2,4.32,69883,0
2012-02-28,4.3,4.37,4.3,4.34,62478,0
2012-02-29,4.34,4.5,4.26,4.3,125880,0
2012-03-01,4.34,4.4,4.26,4.28,109643,0
2012-03-02,4.26,4.3,4.06,4.07,139072,0
2012-03-05,4.14,4.14,4.02,4.03,79933,0
2012-03-06,4,4.04,3.9,3.9,114190,0
2012-03-07,4.01,4.02,3.98,4,32409,0
2012-03-08,3.94,4.13,3.94,4.1,125361,0
2012-03-09,4.12,4.2,4.08,4.14,132089,0
2012-03-12,4.14,4.18,4.08,4.15,63118,0
2012-03-13,4.18,4.2,4.12,4.2,101647,0
2012-03-14,4.18,4.25,4.17,4.2,34990,0
2012-03-15,4.19,4.24,4.09,4.2,62361,0
2012-03-16,4.2,4.25,4.14,4.16,122550,0
2012-03-19,4.19,4.26,4.16,4.22,89529,0
2012-03-20,4.18,4.31,4.16,4.27,108716,0
2012-03-21,4.25,4.38,4.21,4.31,133054,0
2012-03-22,4.27,4.34,4.26,4.3,67785,0
2012-03-23,4.3,4.47,4.24,4.47,160537,0
2012-03-26,4.51,4.57,4.43,4.54,118597,0
2012-03-27,4.51,4.56,4.43,4.46,87729,0
2012-03-28,4.45,4.47,4.3,4.31,66747,0
2012-03-29,4.29,4.35,4.23,4.29,169026,0
2012-03-30,4.34,4.34,4.15,4.15,168942,0
2012-04-02,4.15,4.28,4.13,4.27,86392,0
2012-04-03,4.28,4.47,4.26,4.31,106379,0
2012-04-04,4.27,4.31,4.16,4.17,97924,0
2012-04-05,4.16,4.2,4.12,4.12,30258,0
2012-04-09,4.14,4.14,4.05,4.06,100147,0
2012-04-10,4.07,4.12,3.99,3.99,127312,0
2012-04-11,4.05,4.06,3.95,3.98,85292,0
2012-04-12,3.98,4.05,3.97,4,79726,0
2012-04-13,4,4.02,3.92,3.92,97576,0
2012-04-16,3.94,4.03,3.94,4,38958,0
2012-04-17,4.02,4.16,4.02,4.08,85083,0
2012-04-18,4.04,4.1,3.96,3.99,55449,0
2012-04-19,4.01,4.07,3.91,3.93,77113,0
2012-04-20,4,4.03,3.93,3.95,81994,0
2012-04-23,3.91,3.96,3.86,3.87,72567,0
2012-04-24,3.88,4.02,3.86,4,65057,0
2012-04-25,4.07,4.17,4.02,4.13,58310,0
2012-04-26,4.11,4.15,4.09,4.14,39705,0
2012-04-27,4.15,4.15,4.05,4.13,49508,0
2012-04-30,4.1,4.1,4.03,4.03,59756,0
2012-05-01,4.03,4.11,3.95,3.95,67844,0
2012-05-02,3.92,3.98,3.9,3.94,63629,0
2012-05-03,3.92,3.92,3.76,3.76,138269,0
2012-05-04,3.76,3.86,3.7,3.7,105193,0
2012-05-07,3.65,3.86,3.65,3.82,119627,0
2012-05-08,3.79,3.87,3.76,3.85,82620,0
2012-05-09,3.79,3.89,3.76,3.82,112992,0
2012-05-10,3.88,3.91,3.72,3.76,131142,0
2012-05-11,3.7,3.81,3.7,3.71,122292,0
2012-05-14,3.67,3.69,3.56,3.56,149464,0
2012-05-15,3.58,3.62,3.5,3.5,141227,0
2012-05-16,3.55,3.58,3.38,3.39,170743,0
2012-05-17,3.39,3.45,3.32,3.33,204724,0
2012-05-18,3.31,3.38,3.25,3.25,197842,0
2012-05-21,3.31,3.34,3.25,3.29,220404,0
2012-05-22,3.28,3.38,3.04,3.05,384566,0
2012-05-23,3.04,3.12,2.98,3.09,402966,0
2012-05-24,3.09,3.19,3.09,3.14,153956,0
2012-05-25,3.15,3.19,3.13,3.13,88654,0
2012-05-29,3.18,3.4,3.12,3.3,276581,0
2012-05-30,3.3,3.47,3.29,3.42,211384,0
2012-05-31,3.42,3.57,3.31,3.53,315838,0
2012-06-01,3.42,3.46,3.27,3.27,163211,0
2012-06-04,3.3,3.3,3.15,3.23,118214,0
2012-06-05,3.22,3.25,3.21,3.22,85628,0
2012-06-06,3.24,3.62,3.22,3.6,546010,0
2012-06-07,3.6,3.63,3.43,3.55,188968,0
2012-06-08,3.52,3.68,3.45,3.66,173567,0
2012-06-11,3.72,3.72,3.37,3.38,145542,0
2012-06-12,3.39,3.55,3.34,3.52,111507,0
2012-06-13,3.48,3.54,3.41,3.44,77614,0
2012-06-14,3.46,3.52,3.37,3.47,78769,0
2012-06-15,3.47,3.67,3.45,3.65,163104,0
2012-06-18,3.65,3.67,3.54,3.57,151475,0
2012-06-19,3.58,3.86,3.58,3.83,220084,0
2012-06-20,3.85,3.9,3.74,3.76,79043,0
2012-06-21,3.78,3.79,3.61,3.62,119687,0
2012-06-22,3.67,3.83,3.62,3.83,245296,0
2012-06-25,3.74,3.74,3.57,3.59,54768,0
2012-06-26,3.58,3.64,3.56,3.6,53856,0
2012-06-27,3.62,3.73,3.58,3.73,92928,0
2012-06-28,3.7,3.7,3.57,3.65,52955,0
2012-06-29,3.75,3.82,3.59,3.8,100777,0
2012-07-02,3.8,3.95,3.75,3.95,121568,0
2012-07-03,3.97,4.06,3.91,4.01,90223,0
2012-07-05,3.99,4.06,3.91,4.04,62641,0
2012-07-06,3.98,4.01,3.82,4,60480,0
2012-07-09,3.98,3.99,3.84,3.87,64884,0
2012-07-10,3.91,3.93,3.78,3.83,49959,0
2012-07-11,3.85,3.99,3.82,3.98,48471,0
2012-07-12,3.93,4.12,3.9,4.1,111155,0
2012-07-13,4.09,4.17,4.06,4.14,156427,0
2012-07-16,4.11,4.25,4.02,4.22,93200,0
2012-07-17,4.24,4.24,4.12,4.18,77279,0
2012-07-18,4.18,4.25,4.11,4.15,83278,0
2012-07-19,4.17,4.17,3.92,3.92,95101,0
2012-07-20,3.87,3.87,3.79,3.8,63177,0
2012-07-23,3.7,3.75,3.65,3.66,67135,0
2012-07-24,3.64,3.6699,3.53,3.62,120716,0
2012-07-25,3.66,3.71,3.64,3.68,71432,0
2012-07-26,3.75,3.77,3.68,3.75,39713,0
2012-07-27,3.76,3.87,3.69,3.84,60573,0
2012-07-30,3.83,3.84,3.76,3.76,28242,0
2012-07-31,3.73,3.82,3.7,3.72,53349,0
2012-08-01,3.75,3.8,3.58,3.58,111435,0
2012-08-02,3.56,3.66,3.56,3.58,57865,0
2012-08-03,3.69,3.8061,3.64,3.78,69714,0
2012-08-06,3.83,3.87,3.7401,3.8,82302,0
2012-08-07,3.85,3.85,3.79,3.83,40453,0
2012-08-08,3.8,3.84,3.71,3.74,31092,0
2012-08-09,3.75,3.79,3.7,3.71,30621,0
2012-08-10,3.69,3.7101,3.61,3.61,23679,0
2012-08-13,3.61,3.68,3.6,3.67,45633,0
2012-08-14,3.72,3.8297,3.65,3.65,91335,0
2012-08-15,3.63,3.786,3.63,3.67,72079,0
2012-08-16,3.67,3.81,3.67,3.81,63934,0
2012-08-17,3.78,3.85,3.68,3.85,68895,0
2012-08-20,3.81,3.84,3.7,3.79,66205,0
2012-08-21,3.82,3.86,3.74,3.78,66974,0
2012-08-22,3.75,3.8,3.7,3.75,46550,0
2012-08-23,3.73,3.849,3.7,3.82,38137,0
2012-08-24,3.8,3.82,3.7,3.76,44526,0
2012-08-27,3.77,3.77,3.6501,3.7,35923,0
2012-08-28,3.74,3.7493,3.68,3.71,42301,0
2012-08-29,3.67,3.74,3.61,3.63,66687,0
2012-08-30,3.61,3.62,3.53,3.53,51082,0
2012-08-31,3.56,3.7,3.53,3.66,74238,0
2012-09-04,3.68,3.69,3.54,3.63,37956,0
2012-09-05,3.65,3.73,3.57,3.71,84972,0
2012-09-06,3.75,3.93,3.71,3.83,119398,0
2012-09-07,3.86,3.86,3.7,3.72,57332,0
2012-09-10,3.7,3.7325,3.63,3.68,56547,0
2012-09-11,3.67,3.81,3.65,3.8,40843,0
2012-09-12,3.82,3.88,3.77,3.83,51349,0
2012-09-13,3.83,3.98,3.71,3.96,128201,0
2012-09-14,3.97,3.98,3.84,3.92,103040,0
2012-09-17,3.89,4.01,3.8,3.99,61200,0
2012-09-18,3.98,4.06,3.97,4.05,92527,0
2012-09-19,4.07,4.07,3.82,3.99,61074,0
2012-09-20,3.94,3.95,3.84,3.9,54357,0
2012-09-21,3.98,4.03,3.92,4.01,83353,0
2012-09-24,3.98,4.04,3.95,3.99,80756,0
2012-09-25,4.02,4.02,3.85,3.87,107457,0
2012-09-26,3.88,3.89,3.72,3.76,52103,0
2012-09-27,3.77,3.95,3.76,3.85,126417,0
2012-09-28,3.8,3.86,3.76,3.79,65194,0
2012-10-01,3.82,3.83,3.74,3.79,49324,0
2012-10-02,3.83,3.83,3.73,3.78,67498,0
2012-10-03,3.78,3.82,3.73,3.76,37478,0
2012-10-04,3.77,3.95,3.77,3.92,90422,0
2012-10-05,3.93,3.97,3.78,3.86,48413,0
2012-10-08,3.87,3.9,3.76,3.8,28987,0
2012-10-09,3.8,3.85,3.74,3.75,41553,0
2012-10-10,3.77,3.81,3.72,3.79,50762,0
2012-10-11,3.83,3.83,3.75,3.77,20508,0
2012-10-12,3.73,3.7483,3.65,3.7,52173,0
2012-10-15,3.73,3.73,3.64,3.71,25379,0
2012-10-16,3.73,3.74,3.64,3.74,44733,0
2012-10-17,3.74,3.74,3.68,3.72,19055,0
2012-10-18,3.73,3.73,3.63,3.65,37335,0
2012-10-19,3.63,3.645,3.54,3.55,68018,0
2012-10-22,3.55,3.5699,3.46,3.47,72828,0
2012-10-23,3.45,3.52,3.3222,3.41,66230,0
2012-10-24,3.43,3.43,3.36,3.38,34761,0
2012-10-25,3.42,3.43,3.36,3.4,55666,0
2012-10-26,3.38,3.43,3.35,3.41,28684,0
2012-10-31,3.38,3.43,3.35,3.43,45984,0
2012-11-01,3.42,3.53,3.35,3.49,70606,0
2012-11-02,3.5,3.5,3.34,3.36,76483,0
2012-11-05,3.37,3.48,3.37,3.39,47297,0
2012-11-06,3.42,3.48,3.3701,3.38,52814,0
2012-11-07,3.36,3.36,3.23,3.23,87501,0
2012-11-08,3.24,3.34,3.16,3.16,79967,0
2012-11-09,3.14,3.36,3.12,3.25,84167,0
2012-11-12,3.26,3.28,3.15,3.22,118586,0
2012-11-13,3.18,3.23,3.15,3.16,139675,0
2012-11-14,3.18,3.39,3.06,3.06,112650,0
2012-11-15,3.07,3.275,3.07,3.08,74630,0
2012-11-16,3.12,3.15,3.05,3.08,112900,0
2012-11-19,3.14,3.29,3.12,3.26,113405,0
2012-11-20,3.29,3.34,3.26,3.3,81311,0
2012-11-21,3.34,3.459,3.31,3.37,83001,0
2012-11-23,3.38,3.38,3.3,3.37,29395,0
2012-11-26,3.36,3.37,3.25,3.32,90397,0
2012-11-27,3.32,3.35,3.25,3.26,65533,0
2012-11-28,3.24,3.31,3.17,3.185,52037,0
2012-11-29,3.26,3.31,3.09,3.23,76515,0
2012-11-30,3.25,3.25,3.17,3.24,87928,0
2012-12-03,3.25,3.25,3.17,3.25,51699,0
2012-12-04,3.25,3.29,3.11,3.22,55837,0
2012-12-05,3.21,3.23,3.16,3.19,60030,0
2012-12-06,3.19,3.22,3.16,3.21,47173,0
2012-12-07,3.22,3.22,3.12,3.18,42924,0
2012-12-10,3.18,3.2,3.1301,3.14,60675,0
2012-12-11,3.19,3.3,3.1601,3.28,86823,0
2012-12-12,3.28,3.3,3.22,3.27,70191,0
2012-12-13,3.28,3.28,3.17,3.19,69963,0
2012-12-14,3.25,3.38,3.18,3.21,236460,0
2012-12-17,3.22,3.283,3.13,3.2,174281,0
2012-12-18,3.17,3.33,3.1615,3.33,142098,0
2012-12-19,3.28,3.35,3.28,3.35,63894,0
2012-12-20,3.34,3.45,3.25,3.45,266581,0
2012-12-21,3.4,3.5,3.38,3.5,218925,0
2012-12-24,3.45,3.5,3.39,3.43,30842,0
2012-12-26,3.42,3.44,3.33,3.39,143052,0
2012-12-27,3.39,3.45,3.26,3.37,114964,0
2012-12-28,3.34,3.37,3.22,3.34,188672,0
2012-12-31,3.26,3.34,3.22,3.3,132072,0
2013-01-02,3.4,3.48,3.36,3.42,229721,0
2013-01-03,3.4,3.52,3.35,3.47,113052,0
2013-01-04,3.5,3.52,3.42,3.5,83557,0
2013-01-07,3.5,3.63,3.5,3.61,159831,0
2013-01-08,3.6,3.68,3.59,3.67,95169,0
2013-01-09,3.7,3.73,3.63,3.67,86871,0
2013-01-10,3.68,3.71,3.6,3.69,67213,0
2013-01-11,3.64,3.7185,3.61,3.64,120889,0
2013-01-14,3.65,3.66,3.568,3.62,62740,0
2013-01-15,3.58,3.6,3.5,3.54,34781,0
2013-01-16,3.53,3.56,3.45,3.5,45024,0
2013-01-17,3.5,3.64,3.495,3.6,100431,0
2013-01-18,3.6,3.65,3.6,3.64,56392,0
2013-01-22,3.65,3.77,3.64,3.75,129451,0
2013-01-23,3.74,3.74,3.6,3.62,54200,0
2013-01-24,3.62,3.74,3.6,3.72,45999,0
2013-01-25,3.74,3.76,3.57,3.68,86579,0
2013-01-28,3.69,3.74,3.63,3.72,64248,0
2013-01-29,3.72,3.75,3.64,3.74,57721,0
2013-01-30,3.72,3.79,3.694,3.74,64983,0
2013-01-31,3.74,3.79,3.7,3.79,57140,0
2013-02-01,3.8,3.88,3.79,3.87,80572,0
2013-02-04,3.84,3.94,3.84,3.88,72400,0
2013-02-05,3.92,3.94,3.86,3.92,41644,0
2013-02-06,3.9,3.93,3.85,3.89,40226,0
2013-02-07,3.88,3.89,3.78,3.87,112829,0
2013-02-08,3.87,3.9354,3.8,3.9,51915,0
2013-02-11,3.89,3.92,3.88,3.91,50233,0
2013-02-12,3.9,3.9,3.8,3.85,51494,0
2013-02-13,3.85,3.87,3.81,3.83,19858,0
2013-02-14,3.82,3.88,3.82,3.86,29282,0
2013-02-15,3.9,3.9,3.75,3.76,130738,0
2013-02-19,3.83,3.88,3.75,3.84,32074,0
2013-02-20,3.83,3.83,3.64,3.64,68965,0
2013-02-21,3.63,3.69,3.53,3.56,44546,0
2013-02-22,3.6,3.65,3.534,3.64,61852,0
2013-02-25,3.68,3.68,3.5,3.5,65978,0
2013-02-26,3.56,3.56,3.47,3.5,31943,0
2013-02-27,3.5,3.6,3.48,3.52,43671,0
2013-02-28,3.51,3.58,3.5,3.56,32751,0
2013-03-01,3.53,3.74,3.51,3.68,36801,0
2013-03-04,3.7,3.74,3.68,3.7,30743,0
2013-03-05,3.72,3.74,3.623,3.66,43692,0
2013-03-06,3.63,3.69,3.54,3.58,29283,0
2013-03-07,3.57,3.6597,3.52,3.64,63980,0
2013-03-08,3.68,3.72,3.63,3.69,65222,0
2013-03-11,3.66,3.78,3.64,3.74,52888,0
2013-03-12,3.71,3.72,3.5501,3.63,36237,0
2013-03-13,3.65,3.73,3.52,3.68,46500,0
2013-03-14,3.71,3.71,3.63,3.7,57259,0
2013-03-15,3.7,3.75,3.65,3.74,127029,0
2013-03-18,3.64,3.75,3.64,3.66,44522,0
2013-03-19,3.65,3.72,3.57,3.59,72773,0
2013-03-20,3.61,3.65,3.55,3.6,76249,0
2013-03-21,3.61,3.66,3.52,3.54,55122,0
2013-03-22,3.57,3.61,3.5,3.61,44532,0
2013-03-25,3.64,3.68,3.55,3.68,62964,0
2013-03-26,3.69,3.69,3.57,3.62,51880,0
2013-03-27,3.6,3.65,3.6,3.62,32289,0
2013-03-28,3.63,3.68,3.6,3.6,53158,0
2013-04-01,3.6,3.64,3.5,3.5,82124,0
2013-04-02,3.52,3.58,3.365,3.37,75035,0
2013-04-03,3.37,3.39,3.29,3.29,141099,0
2013-04-04,3.28,3.3,3.16,3.23,101825,0
2013-04-05,3.16,3.1899,3.13,3.15,94908,0
2013-04-08,3.15,3.24,3.14,3.24,82466,0
2013-04-09,3.24,3.31,3.21,3.21,54257,0
2013-04-10,3.22,3.27,3.22,3.26,47884,0
2013-04-11,3.27,3.29,3.21,3.23,43769,0
2013-04-12,3.23,3.34,3.21,3.21,251148,0
2013-04-15,3.21,3.25,3.1,3.1,137695,0
2013-04-16,3.12,3.21,3.12,3.14,90766,0
2013-04-17,3.12,3.2099,3.11,3.12,143241,0
2013-04-18,3.169,3.169,3.06,3.07,264834,0
2013-04-19,3.08,3.13,3.08,3.13,61913,0
2013-04-22,3.14,3.21,3.08,3.18,69397,0
2013-04-23,3.2,3.24,3.13,3.19,89132,0
2013-04-24,3.25,3.25,3.17,3.22,81706,0
2013-04-25,3.22,3.4,3.22,3.38,222248,0
2013-04-26,3.37,3.4,3.256,3.28,75598,0
2013-04-29,3.2925,3.3099,3.26,3.27,47738,0
2013-04-30,3.3,3.31,3.26,3.3,54725,0
2013-05-01,3.27,3.27,3.13,3.14,197257,0
2013-05-02,3.11,3.2,3.11,3.15,278201,0
2013-05-03,3.15,3.29,3.15,3.22,404277,0
2013-05-06,3.21,3.38,3.2,3.37,150997,0
2013-05-07,3.37,3.39,3.26,3.27,105108,0
2013-05-08,3.27,3.28,3.22,3.23,97859,0
2013-05-09,3.23,3.24,3.2,3.2,83737,0
2013-05-10,3.2,3.3,3.17,3.18,80693,0
2013-05-13,3.19,3.25,3.17,3.17,106531,0
2013-05-14,3.19,3.27,3.19,3.23,78405,0
2013-05-15,3.24,3.309,3.2,3.22,86736,0
2013-05-16,3.2,3.26,3.2,3.22,91548,0
2013-05-17,3.23,3.3,3.2,3.26,192008,0
2013-05-20,3.28,3.34,3.23,3.33,168754,0
2013-05-21,3.32,3.39,3.31,3.31,149227,0
2013-05-22,3.3,3.38,3.24,3.26,123331,0
2013-05-23,3.23,3.3,3.23,3.26,60820,0
2013-05-24,3.23,3.29,3.21,3.23,67080,0
2013-05-28,3.29,3.35,3.26,3.31,102196,0
2013-05-29,3.28,3.31,3.21,3.27,75155,0
2013-05-30,3.31,3.33,3.25,3.26,87187,0
2013-05-31,3.26,3.52,3.24,3.52,226906,0
2013-06-03,3.52,3.7,3.51,3.69,275206,0
2013-06-04,3.69,3.7,3.57,3.64,169518,0
2013-06-05,3.65,3.67,3.52,3.56,95919,0
2013-06-06,3.57,3.62,3.54,3.6,59674,0
2013-06-07,3.64,3.64,3.411,3.47,76939,0
2013-06-10,3.45,3.4787,3.34,3.38,100723,0
2013-06-11,3.34,3.34,3.26,3.3,123240,0
2013-06-12,3.32,3.44,3.24,3.24,92275,0
2013-06-13,3.23,3.27,3.21,3.27,83492,0
2013-06-14,3.27,3.35,3.24,3.25,70463,0
2013-06-17,3.26,3.4,3.23,3.4,107378,0
2013-06-18,3.42,3.42,3.32,3.37,108871,0
2013-06-19,3.3862,3.399,3.28,3.28,56360,0
2013-06-20,3.24,3.312,3.23,3.23,96556,0
2013-06-21,3.25,3.28,3.21,3.24,207044,0
2013-06-24,3.2,3.2599,3.095,3.1,318586,0
2013-06-25,3.16,3.19,3.09,3.1,238833,0
2013-06-26,3.14,3.16,3.095,3.1,154101,0
2013-06-27,3.13,3.17,3.1,3.11,197640,0
2013-06-28,3.11,3.17,3.01,3.04,4605545,0
2013-07-01,3.09,3.19,3.06,3.16,259068,0
2013-07-02,3.1,3.23,3.1,3.13,139828,0
2013-07-03,3.15,3.2,3.14,3.18,32961,0
2013-07-05,3.19,3.22,3.13,3.18,57187,0
2013-07-08,3.17,3.2299,3.13,3.13,84121,0
2013-07-09,3.18,3.18,3.109,3.11,182441,0
2013-07-10,3.1,3.15,3.06,3.12,158244,0
2013-07-11,3.14,3.18,3.12,3.17,102390,0
2013-07-12,3.17,3.17,3.07,3.1,141946,0
2013-07-15,3.08,3.12,3.06,3.1,104619,0
2013-07-16,3.11,3.12,3.08,3.09,77291,0
2013-07-17,3.1,3.13,3.095,3.13,41590,0
2013-07-18,3.12,3.14,3.09,3.12,93527,0
2013-07-19,3.09,3.11,3.05,3.1,80149,0
2013-07-22,3.09,3.12,3.07,3.09,135563,0
2013-07-23,3.09,3.12,3.06,3.07,75097,0
2013-07-24,3.08,3.11,3.07,3.07,72276,0
2013-07-25,3.08,3.13,3.07,3.1,114242,0
2013-07-26,3.07,3.16,3.07,3.14,71581,0
2013-07-29,3.1,3.1699,3.08,3.08,64691,0
2013-07-30,3.09,3.13,3.07,3.12,56640,0
2013-07-31,3.11,3.148,3.08,3.12,75550,0
2013-08-01,3.13,3.14,3.09,3.1,70489,0
2013-08-02,3.09,3.14,3.09,3.14,57402,0
2013-08-05,3.15,3.18,3.12,3.13,48882,0
2013-08-06,3.12,3.2,3.1,3.2,72776,0
2013-08-07,3.2,3.21,3.11,3.16,91117,0
2013-08-08,3.17,3.22,3.16,3.17,42886,0
2013-08-09,3.17,3.19,3.155,3.17,41351,0
2013-08-12,3.16,3.2,3.15,3.15,51229,0
2013-08-13,3.17,3.17,3.06,3.09,92172,0
2013-08-14,3.11,3.13,3.06,3.12,88506,0
2013-08-15,3.06,3.1599,3.06,3.11,64606,0
2013-08-16,3.1,3.1199,3.06,3.08,320253,0
2013-08-19,3.1,3.14,3.05,3.09,150697,0
2013-08-20,3.08,3.14,3.05,3.09,66030,0
2013-08-21,3.08,3.09,3.05,3.07,19448,0
2013-08-22,3.07,3.12,3.05,3.11,51517,0
2013-08-23,3.09,3.0928,3.05,3.09,50097,0
2013-08-26,3.08,3.0899,3.05,3.05,46674,0
2013-08-27,3.05,3.1,3.03,3.03,152297,0
2013-08-28,3.03,3.09,3.03,3.03,40044,0
2013-08-29,3.04,3.1,3.04,3.06,60843,0
2013-08-30,3.07,3.1,3.04,3.05,50377,0
2013-09-03,3.1,3.1,3.03,3.04,85025,0
2013-09-04,3.03,3.07,3.03,3.05,30172,0
2013-09-05,3.04,3.07,3.03,3.05,65782,0
2013-09-06,3.05,3.12,3.02,3.05,37809,0
2013-09-09,3.06,3.11,3.03,3.04,57466,0
2013-09-10,3.05,3.08,3.01,3.06,131841,0
2013-09-11,3.05,3.09,3.03,3.05,111490,0
2013-09-12,3.05,3.06,3.01,3.02,140059,0
2013-09-13,3.02,3.04,3.01,3.03,159348,0
2013-09-16,3.05,3.05,2.965,3.02,154637,0
2013-09-17,3.01,3.02,2.98,2.98,126811,0
2013-09-18,3,3.02,2.98,2.99,86621,0
2013-09-19,3,3.03,2.98,2.98,93735,0
2013-09-20,2.99,3.05,2.98,2.99,59906,0
2013-09-23,3,3.03,2.95,3.02,103701,0
2013-09-24,3.02,3.07,2.99,3.07,64600,0
2013-09-25,3.06,3.08,3,3.08,138700,0
2013-09-26,3.07,3.08,3.03,3.04,28600,0
2013-09-27,3.03,3.06,2.96,2.97,225300,0
2013-09-30,2.97,3.02,2.97,3,57900,0
2013-10-01,3.01,3.02,2.97,2.98,71000,0
2013-10-02,2.98,3.02,2.97,3,117100,0
2013-10-03,3,3.02,2.97,3,95800,0
2013-10-04,3.04,3.08,3.01,3.07,27400,0
2013-10-07,3.07,3.1,3.06,3.08,60800,0
2013-10-08,3.1,3.1,3.02,3.03,60587,0
2013-10-09,3.02,3.05,3.01,3.02,73700,0
2013-10-10,3.02,3.07,3.02,3.04,135600,0
2013-10-11,3.04,3.06,3.02,3.03,122900,0
2013-10-14,3,3.08,3,3.02,88500,0
2013-10-15,3.02,3.04,3,3.02,573600,0
2013-10-16,3.04,3.06,3,3.05,76600,0
2013-10-17,3.05,3.06,3.01,3.04,59749,0
2013-10-18,3.09,3.1,3.05,3.07,78700,0
2013-10-21,3.05,3.1,3.03,3.04,76200,0
2013-10-22,3.04,3.07,3.04,3.06,47000,0
2013-10-23,3.07,3.07,3.03,3.05,20300,0
2013-10-24,3.05,3.08,3.05,3.08,20800,0
2013-10-25,3.09,3.1,3.06,3.08,92500,0
2013-10-28,3.1,3.15,3.06,3.14,177000,0
2013-10-29,3.16,3.16,3.1,3.13,80300,0
2013-10-30,3.09,3.1,3.07,3.08,40100,0
2013-10-31,3.07,3.15,3.07,3.13,93823,0
2013-11-01,3.12,3.14,3.09,3.11,85800,0
2013-11-04,3.1,3.15,3.06,3.07,154000,0
2013-11-05,3.06,3.11,3.06,3.08,37700,0
2013-11-06,3.07,3.13,3.01,3.05,136200,0
2013-11-07,3.07,3.08,3.03,3.05,61500,0
2013-11-08,3.04,3.12,3.04,3.07,30700,0
2013-11-11,3.08,3.1,3.06,3.07,57900,0
2013-11-12,3.03,3.11,3.03,3.04,67500,0
2013-11-13,3.07,3.1,3.04,3.09,54800,0
2013-11-14,3.07,3.07,3.03,3.05,103700,0
2013-11-15,3.06,3.08,3.03,3.07,53700,0
2013-11-18,3.08,3.09,3.03,3.08,66700,0
2013-11-19,3.09,3.14,3.06,3.12,112800,0
2013-11-20,3.14,3.15,3.07,3.12,89500,0
2013-11-21,3.14,3.17,3.1101,3.17,68062,0
2013-11-22,3.17,3.18,3.11,3.17,63200,0
2013-11-25,3.15,3.17,3.13,3.15,46000,0
2013-11-26,3.15,3.18,3.12,3.17,30685,0
2013-11-27,3.16,3.18,3.14,3.17,32400,0
2013-11-29,3.18,3.24,3.171,3.23,67310,0
2013-12-02,3.2,3.26,3.2,3.23,74300,0
2013-12-03,3.19,3.25,3.1,3.11,221000,0
2013-12-04,3.09,3.13,3.05,3.07,197900,0
2013-12-05,3.14,3.14,3.07,3.07,156000,0
2013-12-06,3.12,3.12,3.05,3.08,93070,0
2013-12-09,3.16,3.19,3.05,3.09,133300,0
2013-12-10,3.06,3.105,3.05,3.07,53057,0
2013-12-11,3.05,3.09,3.05,3.08,57000,0
2013-12-12,3.05,3.08,3.01,3.02,83100,0
2013-12-13,3.01,3.05,2.99,3,161890,0
2013-12-16,3,3.03,2.95,3.02,199900,0
2013-12-17,3.01,3.03,2.98,3,57400,0
2013-12-18,3,3.08,2.98,3.07,119600,0
2013-12-19,3.01,3.0699,2.99,3.01,114181,0
2013-12-20,3.03,3.07,3.02,3.02,63333,0
2013-12-23,3,3.0701,3,3.06,140937,0
2013-12-24,3.05,3.09,3.05,3.06,47156,0
2013-12-26,3.06,3.07,3.02,3.05,117800,0
2013-12-27,3.03,3.07,2.97,2.98,264500,0
2013-12-30,2.97,3.01,2.97,2.99,155800,0
2013-12-31,2.99,3.01,2.98,2.98,198300,0
2014-01-02,2.98,3.0555,2.98,3,59554,0
2014-01-03,3,3.0336,3,3,75686,0
2014-01-06,3,3.11,3,3.11,148400,0
2014-01-07,3.13,3.1399,3.06,3.07,74554,0
2014-01-08,3.04,3.08,3.03,3.05,47786,0
2014-01-09,3.0407,3.1099,3.04,3.06,45870,0
2014-01-10,3.09,3.14,3.05,3.14,124300,0
2014-01-13,3.13,3.16,3.11,3.13,45738,0
2014-01-14,3.11,3.13,3.07,3.11,56800,0
2014-01-15,3.1,3.12,3.06,3.07,20700,0
2014-01-16,3.09,3.12,3.06,3.09,41400,0
2014-01-17,3.07,3.12,3.05,3.09,69802,0
2014-01-21,3.07,3.11,3.07,3.08,89600,0
2014-01-22,3.1,3.12,3.09,3.12,42500,0
2014-01-23,3.1,3.12,3.07,3.09,42800,0
2014-01-24,3.1,3.1,3.07,3.07,49400,0
2014-01-27,3.07,3.08,3,3.03,88100,0
2014-01-28,3.07,3.07,3.02,3.03,76200,0
2014-01-29,3.01,3.04,2.97,3,110500,0
2014-01-30,3,3.04,2.97,3.01,59400,0
2014-01-31,3,3.07,2.97,3.01,60956,0
2014-02-03,3,3.0479,2.98,3.02,127986,0
2014-02-04,3.01,3.047,2.9801,3,50295,0
2014-02-05,2.991,3.045,2.98,2.98,61182,0
2014-02-06,3,3.04,2.98,2.98,46593,0
2014-02-07,3,3.027,2.97,2.98,42894,0
2014-02-10,2.98,3.06,2.98,3.04,34933,0
2014-02-11,3.01,3.07,2.98,3.03,74257,0
2014-02-12,3.02,3.0468,3,3.01,14944,0
2014-02-13,3.02,3.02,2.98,2.99,41962,0
2014-02-14,3.03,3.1,3.01,3.03,141190,0
2014-02-18,3.02,3.05,2.83,2.83,518784,0
2014-02-19,2.88,3.04,2.88,3.02,198512,0
2014-02-20,3.03,3.08,3.02,3.06,101638,0
2014-02-21,3.06,3.08,3.023,3.05,109570,0
2014-02-24,3.05,3.08,3.02,3.06,43971,0
2014-02-25,3.03,3.06,2.95,2.99,122322,0
2014-02-26,3,3.04,2.99,3.04,50759,0
2014-02-27,3.02,3.03,2.98,3.02,52014,0
2014-02-28,3.02,3.06,2.99,3.06,52279,0
2014-03-03,3.03,3.07,3.01,3.03,51342,0
2014-03-04,3.04,3.0699,3.01,3.03,71101,0
2014-03-05,3.04,3.08,3,3.06,157278,0
2014-03-06,3.075,3.075,3.0299,3.05,104156,0
2014-03-07,3.06,3.12,3.04,3.11,140994,0
2014-03-10,3.13,3.29,3.13,3.27,299636,0
2014-03-11,3.27,3.54,3.21,3.52,475575,0
2014-03-12,3.49,3.63,3.28,3.48,409051,0
2014-03-13,3.52,3.94,3.5,3.76,686431,0
2014-03-14,3.8,3.8662,3.7,3.75,272113,0
2014-03-17,3.75,3.8,3.45,3.58,460659,0
2014-03-18,3.51,3.58,3.42,3.54,217343,0
2014-03-19,3.5,3.5388,3.45,3.5,127921,0
2014-03-20,3.5,3.57,3.34,3.39,203292,0
2014-03-21,3.41,3.55,3.41,3.41,507247,0
2014-03-24,3.44,3.54,3.411,3.47,144727,0
2014-03-25,3.5199,3.55,3.4705,3.5,182383,0
2014-03-26,3.49,3.64,3.49,3.55,96100,0
2014-03-27,3.56,3.62,3.47,3.52,156339,0
2014-03-28,3.5,3.61,3.5,3.57,75918,0
2014-03-31,3.53,3.57,3.43,3.47,175242,0
2014-04-01,3.51,3.55,3.43,3.55,109296,0
2014-04-02,3.53,3.9,3.5,3.83,365085,0
2014-04-03,3.89,3.91,3.65,3.73,205622,0
2014-04-04,3.7494,3.755,3.54,3.57,117906,0
2014-04-07,3.59,3.75,3.511,3.7,174681,0
2014-04-08,3.68,3.75,3.57,3.58,81231,0
2014-04-09,3.63,3.68,3.59,3.62,50731,0
2014-04-10,3.6,3.695,3.55,3.58,98226,0
2014-04-11,3.53,3.54,3.47,3.5,77044,0
2014-04-14,3.5,3.5,3.43,3.43,39431,0
2014-04-15,3.43,3.48,3.42,3.42,38172,0
2014-04-16,3.46,3.46,3.36,3.39,74065,0
2014-04-17,3.44,3.44,3.34,3.38,57715,0
2014-04-21,3.35,3.37,3.33,3.36,92864,0
2014-04-22,3.38,3.4399,3.33,3.39,55430,0
2014-04-23,3.36,3.5296,3.36,3.47,53715,0
2014-04-24,3.45,3.75,3.45,3.66,289970,0
2014-04-25,3.74,3.75,3.56,3.69,308399,0
2014-04-28,3.73,3.78,3.59,3.68,201449,0
2014-04-29,3.68,3.721,3.57,3.57,60071,0
2014-04-30,3.57,3.63,3.5,3.59,99194,0
2014-05-01,3.63,3.65,3.581,3.6,92748,0
2014-05-02,3.62,3.62,3.46,3.5,89810,0
2014-05-05,3.49,3.5,3.45,3.47,85047,0
2014-05-06,3.44,3.46,3.4,3.43,55008,0
2014-05-07,3.38,3.49,3.38,3.39,82913,0
2014-05-08,3.52,3.597,3.44,3.51,162758,0
2014-05-09,3.54,3.58,3.45,3.5,120094,0
2014-05-12,3.54,3.54,3.46,3.5,85285,0
2014-05-13,3.5,3.518,3.42,3.43,53677,0
2014-05-14,3.41,3.45,3.36,3.41,86655,0
2014-05-15,3.36,3.44,3.36,3.39,56109,0
2014-05-16,3.39,3.4,3.35,3.38,61916,0
2014-05-19,3.4,3.44,3.36,3.39,27891,0
2014-05-20,3.4,3.42,3.35,3.35,34124,0
2014-05-21,3.35,3.47,3.32,3.41,62909,0
2014-05-22,3.48,3.48,3.34,3.38,66399,0
2014-05-23,3.35,3.41,3.27,3.35,83481,0
2014-05-27,3.39,3.41,3.28,3.3,63649,0
2014-05-28,3.3,3.3,3.21,3.23,133951,0
2014-05-29,3.2,3.26,3.2,3.24,79684,0
2014-05-30,3.27,3.31,3.23,3.31,83015,0
2014-06-02,3.35,3.35,3.24,3.31,49530,0
2014-06-03,3.17,3.28,3.17,3.27,49064,0
2014-06-04,3.23,3.27,3.22,3.24,27239,0
2014-06-05,3.24,3.25,3.2135,3.22,34431,0
2014-06-06,3.24,3.26,3.23,3.25,48888,0
2014-06-09,3.25,3.29,3.25,3.29,68201,0
2014-06-10,3.26,3.34,3.26,3.32,65600,0
2014-06-11,3.33,3.34,3.31,3.32,41338,0
2014-06-12,3.3,3.33,3.26,3.27,48975,0
2014-06-13,3.27,3.33,3.26,3.31,47297,0
2014-06-16,3.31,3.33,3.27,3.3,33322,0
2014-06-17,3.27,3.33,3.26,3.33,40693,0
2014-06-18,3.33,3.33,3.27,3.3,27918,0
2014-06-19,3.33,3.33,3.26,3.32,52551,0
2014-06-20,3.34,3.36,3.28,3.28,112055,0
2014-06-23,3.24,3.3,3.23,3.28,45014,0
2014-06-24,3.3,3.31,3.25,3.27,32866,0
2014-06-25,3.27,3.3,3.19,3.24,97091,0
2014-06-26,3.26,3.31,3.19,3.29,43063,0
2014-06-27,3.26,3.29,3.12,3.13,315760,0
2014-06-30,3.16,3.23,3.15,3.18,100448,0
2014-07-01,3.18,3.22,3.12,3.22,80388,0
2014-07-02,3.22,3.26,3.16,3.24,44700,0
2014-07-03,3.26,3.26,3.2,3.24,23548,0
2014-07-07,3.21,3.23,3.17,3.23,36020,0
2014-07-08,3.23,3.23,3.17,3.18,29710,0
2014-07-09,3.18,3.22,3.18,3.18,37516,0
2014-07-10,3.16,3.24,3.15,3.23,35727,0
2014-07-11,3.22,3.25,3.17,3.21,65974,0
2014-07-14,3.24,3.25,3.22,3.23,31235,0
2014-07-15,3.23,3.23,3.2,3.22,38420,0
2014-07-16,3.21,3.24,3.16,3.18,38193,0
2014-07-17,3.15,3.1963,3.15,3.17,52006,0
2014-07-18,3.19,3.19,3.16,3.17,23145,0
2014-07-21,3.16,3.18,3.15,3.16,67100,0
2014-07-22,3.15,3.2,3.15,3.19,57665,0
2014-07-23,3.22,3.22,3.15,3.18,24019,0
2014-07-24,3.2,3.2,3.15,3.17,23804,0
2014-07-25,3.18,3.18,3.15,3.15,23324,0
2014-07-28,3.18,3.22,3.14,3.15,56500,0
2014-07-29,3.16,3.19,3.15,3.15,28498,0
2014-07-30,3.15,3.22,3.14,3.17,43752,0
2014-07-31,3.16,3.185,3.12,3.12,57475,0
2014-08-01,3.12,3.18,3.12,3.14,42000,0
2014-08-04,3.14,3.14,3.11,3.11,50240,0
2014-08-05,3.13,3.13,3.09,3.09,49806,0
2014-08-06,3.1,3.12,3.1,3.11,24363,0
2014-08-07,3.1,3.14,3.1,3.11,8597,0
2014-08-08,3.11,3.13,3.08,3.12,35485,0
2014-08-11,3.14,3.15,3.11,3.11,44223,0
2014-08-12,3.12,3.12,3.08,3.09,27915,0
2014-08-13,3.06,3.11,3.06,3.09,34059,0
2014-08-14,3.08,3.1883,3.07,3.17,95552,0
2014-08-15,3.21,3.21,3.08,3.11,131074,0
2014-08-18,3.12,3.14,3.09,3.14,26092,0
2014-08-19,3.15,3.19,3.14,3.16,47512,0
2014-08-20,3.17,3.2,3.16,3.19,49182,0
2014-08-21,3.19,3.1999,3.15,3.19,22232,0
2014-08-22,3.15,3.19,3.15,3.18,37405,0
2014-08-25,3.18,3.19,3.13,3.14,30256,0
2014-08-26,3.1301,3.1792,3.12,3.13,48503,0
2014-08-27,3.12,3.1992,3.12,3.18,50012,0
2014-08-28,3.2,3.24,3.1571,3.23,54394,0
2014-08-29,3.24,3.33,3.2001,3.32,156462,0
2014-09-02,3.33,3.34,3.27,3.33,70306,0
2014-09-03,3.33,3.43,3.3,3.36,151832,0
2014-09-04,3.39,3.42,3.3486,3.39,76238,0
2014-09-05,3.38,3.42,3.35,3.42,31224,0
2014-09-08,3.4,3.42,3.37,3.42,59462,0
2014-09-09,3.42,3.42,3.31,3.35,61657,0
2014-09-10,3.314,3.39,3.314,3.35,39276,0
2014-09-11,3.3,3.3699,3.28,3.32,51278,0
2014-09-12,3.29,3.29,3.22,3.26,49266,0
2014-09-15,3.26,3.27,3.15,3.17,34295,0
2014-09-16,3.15,3.23,3.15,3.16,56623,0
2014-09-17,3.15,3.23,3.14,3.16,38554,0
2014-09-18,3.14,3.195,3.1048,3.11,59625,0
2014-09-19,3.1,3.137,3.06,3.1,105036,0
2014-09-22,3.08,3.1,3.04,3.06,57185,0
2014-09-23,3.04,3.1199,3.04,3.08,39134,0
2014-09-24,3.23,3.23,3.05,3.05,78983,0
2014-09-25,3.06,3.14,3.03,3.06,92641,0
2014-09-26,3.08,3.12,3.04,3.04,114217,0
2014-09-29,3.06,3.11,3.03,3.03,155683,0
2014-09-30,3.06,3.08,2.9001,2.98,346348,0
2014-10-01,2.99,3.016,2.89,2.98,160562,0
2014-10-02,2.98,3,2.87,2.935,184482,0
2014-10-03,2.91,2.9499,2.88,2.91,77562,0
2014-10-06,2.92,2.93,2.9,2.91,53128,0
2014-10-07,2.94,2.94,2.9,2.91,78345,0
2014-10-08,2.86,2.9399,2.86,2.88,72088,0
2014-10-09,2.83,2.94,2.83,2.85,89443,0
2014-10-10,2.83,2.845,2.72,2.75,116577,0
2014-10-13,2.76,2.79,2.66,2.7,57010,0
2014-10-14,2.694,2.7299,2.61,2.629,226537,0
2014-10-15,2.65,2.69,2.51,2.54,245779,0
2014-10-16,2.54,2.801,2.54,2.75,490499,0
2014-10-17,2.69,2.87,2.69,2.8,323443,0
2014-10-20,2.78,2.84,2.75,2.77,64202,0
2014-10-21,2.8,2.85,2.77,2.8,219075,0
2014-10-22,2.83,2.85,2.76,2.8,107563,0
2014-10-23,2.81,2.94,2.75,2.89,578054,0
2014-10-24,2.86,2.93,2.86,2.9,57151,0
2014-10-27,2.9,2.9,2.86,2.86,36681,0
2014-10-28,2.88,2.9,2.85,2.87,37173,0
2014-10-29,2.83,2.9,2.83,2.87,32820,0
2014-10-30,2.86,2.91,2.86,2.89,55454,0
2014-10-31,2.8677,2.93,2.8677,2.89,47029,0
2014-11-03,2.87,2.9,2.87,2.88,31064,0
2014-11-04,2.88,2.92,2.84,2.92,49748,0
2014-11-05,2.91,2.91,2.82,2.83,49342,0
2014-11-06,2.81,2.84,2.8,2.81,38736,0
2014-11-07,2.8,2.86,2.79,2.79,37333,0
2014-11-10,2.79,2.85,2.79,2.79,38048,0
2014-11-11,2.79,2.84,2.79,2.8216,28915,0
2014-11-12,2.84,2.85,2.77,2.81,73292,0
2014-11-13,2.82,2.88,2.78,2.84,79456,0
2014-11-14,2.87,2.87,2.8001,2.85,32648,0
2014-11-17,2.86,2.89,2.85,2.86,46056,0
2014-11-18,2.85,2.851,2.8,2.829,57761,0
2014-11-19,2.82,2.85,2.81,2.83,18041,0
2014-11-20,2.82,2.85,2.8,2.84,33464,0
2014-11-21,2.84,2.84,2.75,2.8,45543,0
2014-11-24,2.78,2.94,2.78,2.9,117574,0
2014-11-25,2.9,2.98,2.88,2.92,196928,0
2014-11-26,2.9,2.92,2.9,2.91,27843,0
2014-11-28,2.9,2.93,2.9,2.91,33326,0
2014-12-01,2.9,2.93,2.9,2.9,46582,0
2014-12-02,2.9,3.056,2.9,2.965,176508,0
2014-12-03,2.94,3,2.94,2.95,65272,0
2014-12-04,2.97,2.98,2.94,2.98,29271,0
2014-12-05,2.98,2.99,2.94,2.97,23193,0
2014-12-08,2.95,2.98,2.94,2.96,59127,0
2014-12-09,2.9401,2.98,2.9128,2.96,99545,0
2014-12-10,2.95,2.99,2.95,2.975,205093,0
2014-12-11,2.97,3.09,2.97,3.06,110302,0
2014-12-12,3.03,3.07,3,3,46653,0
2014-12-15,3.04,3.048,2.97,3,64685,0
2014-12-16,2.97,3.01,2.95,2.97,59370,0
2014-12-17,2.97,3,2.97,2.97,106432,0
2014-12-18,3,3.01,2.88,2.96,607468,0
2014-12-19,2.94,2.98,2.92,2.98,106982,0
2014-12-22,2.96,3.01,2.78,2.94,273811,0
2014-12-23,2.84,2.96,2.84,2.96,135153,0
2014-12-24,2.93,2.98,2.93,2.95,100191,0
2014-12-26,2.93,2.979,2.93,2.95,102698,0
2014-12-29,2.95,2.97,2.9,2.97,266683,0
2014-12-30,2.93,3.05,2.9201,3.05,171315,0
2014-12-31,3.03,3.03,2.93,2.95,182918,0
2015-01-02,2.98,3.0099,2.945,2.95,71355,0
2015-01-05,2.95,3.04,2.95,3,85549,0
2015-01-06,3,3,2.96,2.97,29904,0
2015-01-07,2.96,2.99,2.96,2.99,48440,0
2015-01-08,3,3,2.9511,2.99,27929,0
2015-01-09,3.02,3.08,2.97,3.05,204827,0
2015-01-12,3.07,3.22,3.06,3.15,334318,0
2015-01-13,3.18,3.2,3.07,3.0832,100122,0
2015-01-14,3.03,3.09,2.99,3.02,154827,0
2015-01-15,2.99,3.09,2.98,2.98,114618,0
2015-01-16,2.99,3.06,2.99,3.03,38746,0
2015-01-20,3.08,3.08,3,3.03,58476,0
2015-01-21,3.07,3.07,3.0128,3.05,27476,0
2015-01-22,3.03,3.05,3.02,3.03,22477,0
2015-01-23,3.03,3.08,3,3.08,61067,0
2015-01-26,3.06,3.06,3.01,3.02,42229,0
2015-01-27,3.02,3.0201,2.96,3,98033,0
2015-01-28,3,3.07,3,3.07,153045,0
2015-01-29,3.06,3.0799,3.05,3.066,25691,0
2015-01-30,3.05,3.0799,3.05,3.06,55928,0
2015-02-02,3.06,3.0799,3.05,3.07,48779,0
2015-02-03,3.07,3.1,3.0699,3.1,55055,0
2015-02-04,3.08,3.14,3.08,3.1,113120,0
2015-02-05,3.12,3.14,3.1,3.14,33768,0
2015-02-06,3.12,3.14,3.11,3.14,59345,0
2015-02-09,3.14,3.14,3.1,3.14,44821,0
2015-02-10,3.12,3.15,3.12,3.15,61551,0
2015-02-11,3.13,3.14,3.101,3.1398,130642,0
2015-02-12,3.12,3.2,3.12,3.18,104626,0
2015-02-13,3.18,3.25,3.1602,3.24,75601,0
2015-02-17,3.19,3.2165,3.17,3.18,57479,0
2015-02-18,3.17,3.22,3.12,3.1999,133241,0
2015-02-19,3.22,3.22,3.15,3.2,21972,0
2015-02-20,3.22,3.24,3.18,3.19,104129,0
2015-02-23,3.22,3.24,3.2,3.23,46869,0
2015-02-24,3.22,3.383,3.2072,3.3,111361,0
2015-02-25,3.32,3.32,3.271,3.32,92084,0
2015-02-26,3.33,3.4,3.29,3.4,61200,0
2015-02-27,3.42,3.68,3.41,3.68,254247,0
2015-03-02,3.68,3.85,3.45,3.5,206100,0
2015-03-03,3.5,3.59,3.5,3.55,101200,0
2015-03-04,3.6,3.6,3.42,3.51,82600,0
2015-03-05,3.48,3.53,3.43,3.45,83800,0
2015-03-06,3.43,3.48,3.33,3.37,52800,0
2015-03-09,3.35,3.37,3.28,3.29,35000,0
2015-03-10,3.26,3.29,3.19,3.22,53400,0
2015-03-11,3.2,3.21,3.13,3.18,66500,0
2015-03-12,3.21,3.22,3.13,3.15,55200,0
2015-03-13,3.15,3.18,3.09,3.18,92100,0
2015-03-16,3.16,3.31,3.11,3.13,109400,0
2015-03-17,3.07,3.13,2.86,2.95,223700,0
2015-03-18,2.92,3.06,2.91,3,88900,0
2015-03-19,3.03,3.07,2.98,3.02,64300,0
2015-03-20,3.02,3.04,3,3.02,101100,0
2015-03-23,3,3.05,3,3.04,48400,0
2015-03-24,3.02,3.04,3,3.04,55900,0
2015-03-25,3.01,3.04,3,3.04,73300,0
2015-03-26,3.02,3.07,3.02,3.06,32000,0
2015-03-27,3.06,3.06,3.02,3.03,13500,0
2015-03-30,3.03,3.07,3.02,3.07,101800,0
2015-03-31,3.13,3.14,3.0401,3.08,68866,0
2015-04-01,3.1,3.1,3.06,3.09,17600,0
2015-04-02,3.09,3.1,3.05,3.1,14600,0
2015-04-06,3.06,3.1,3.03,3.1,24300,0
2015-04-07,3.07,3.13,3.062,3.11,16007,0
2015-04-08,3.09,3.12,3.08,3.1,29500,0
2015-04-09,3.07,3.15,3.061,3.15,45174,0
2015-04-10,3.1,3.12,3.05,3.12,19300,0
2015-04-13,3.1,3.14,3.1,3.13,28200,0
2015-04-14,3.1,3.1,3.06,3.1,45700,0
2015-04-15,3.11,3.12,3.08,3.12,22352,0
2015-04-16,3.1,3.15,3.08,3.15,43704,0
2015-04-17,3.13,3.15,3.1,3.14,55300,0
2015-04-20,3.12,3.1306,3.05,3.08,37541,0
2015-04-21,3.07,3.15,3.06,3.12,71879,0
2015-04-22,3.11,3.14,3.1,3.14,91414,0
2015-04-23,3.11,3.12,3.1,3.12,25900,0
2015-04-24,3.11,3.12,3.1,3.12,38388,0
2015-04-27,3.11,3.15,3.1,3.12,28100,0
2015-04-28,3.14,3.14,3.08,3.1,35162,0
2015-04-29,3.08,3.12,3.05,3.08,32900,0
2015-04-30,3.06,3.1,3.04,3.1,24600,0
2015-05-01,3.06,3.09,3.04,3.09,7900,0
2015-05-04,3.04,3.08,2.98,3.07,30400,0
2015-05-05,3.09,3.09,2.94,3.02,76400,0
2015-05-06,2.985,3.01,2.9199,2.92,58720,0
2015-05-07,2.9,2.97,2.89,2.94,34209,0
2015-05-08,2.93,2.95,2.9,2.92,22900,0
2015-05-11,2.91,2.94,2.88,2.91,33600,0
2015-05-12,2.9,2.9446,2.81,2.84,52618,0
2015-05-13,2.82,2.87,2.75,2.78,59400,0
2015-05-14,2.77,2.84,2.76,2.81,67100,0
2015-05-15,2.8,2.829,2.79,2.79,40225,0
2015-05-18,2.82,2.82,2.78,2.78,32584,0
2015-05-19,2.81,2.83,2.76,2.8,55926,0
2015-05-20,2.8,2.8,2.67,2.69,116100,0
2015-05-21,2.68,2.75,2.66,2.71,97500,0
2015-05-22,2.71,2.71,2.68,2.71,28800,0
2015-05-26,2.73,2.7373,2.63,2.65,85157,0
2015-05-27,2.63,2.66,2.62,2.66,33400,0
2015-05-28,2.61,2.719,2.61,2.68,87913,0
2015-05-29,2.65,2.68,2.62,2.62,56200,0
2015-06-01,2.65,2.65,2.58,2.61,62269,0
2015-06-02,2.58,2.65,2.56,2.64,118299,0
2015-06-03,2.64,2.7,2.61,2.67,70900,0
2015-06-04,2.68,2.69,2.62,2.67,31400,0
2015-06-05,2.67,2.72,2.67,2.72,53600,0
2015-06-08,2.71,2.71,2.67,2.69,49300,0
2015-06-09,2.68,2.71,2.67,2.69,45070,0
2015-06-10,2.68,2.72,2.6,2.72,337273,0
2015-06-11,2.72,2.72,2.64,2.6785,45824,0
2015-06-12,2.67,2.69,2.67,2.67,132900,0
2015-06-15,2.68,2.69,2.67,2.68,49900,0
2015-06-16,2.72,2.83,2.65,2.7,48200,0
2015-06-17,2.7,2.71,2.66,2.7,26800,0
2015-06-18,2.67,2.72,2.61,2.69,49600,0
2015-06-19,2.66,2.67,2.62,2.62,62000,0
2015-06-22,2.66,2.66,2.61,2.63,38500,0
2015-06-23,2.64,2.81,2.61,2.79,102453,0
2015-06-24,2.8,2.8,2.7,2.77,55800,0
2015-06-25,2.75,2.8,2.73,2.79,106100,0
2015-06-26,2.77,2.83,2.77,2.79,46100,0
2015-06-29,2.75,2.78,2.75,2.75,32600,0
2015-06-30,2.76,2.834,2.75,2.75,132099,0
2015-07-01,2.75,2.78,2.75,2.77,92700,0
2015-07-02,2.75,2.79,2.75,2.75,18700,0
2015-07-06,2.75,2.78,2.75,2.78,65800,0
2015-07-07,2.8,2.8,2.75,2.77,87300,0
2015-07-08,2.75,2.77,2.75,2.75,30700,0
2015-07-09,2.77,2.77,2.75,2.75,118400,0
2015-07-10,2.79,2.79,2.75,2.79,88100,0
2015-07-13,2.78,2.78,2.74,2.75,168600,0
2015-07-14,2.76,2.7799,2.75,2.75,22340,0
2015-07-15,2.78,2.78,2.75,2.77,141860,0
2015-07-16,2.76,2.77,2.75,2.76,18300,0
2015-07-17,2.77,2.77,2.75,2.77,50900,0
2015-07-20,2.75,2.77,2.75,2.76,16900,0
2015-07-21,2.75,2.77,2.75,2.75,25700,0
2015-07-22,2.75,2.88,2.75,2.88,188900,0
2015-07-23,2.85,2.87,2.72,2.74,34900,0
2015-07-24,2.75,2.75,2.68,2.7,24200,0
2015-07-27,2.68,2.68,2.5,2.56,49800,0
2015-07-28,2.55,2.61,2.55,2.55,12000,0
2015-07-29,2.55,2.56,2.5,2.53,49500,0
2015-07-30,2.52,2.53,2.43,2.46,46000,0
2015-07-31,2.46,2.55,2.4,2.42,92200,0
2015-08-03,2.41,2.5,2.4,2.49,35664,0
2015-08-04,2.5,2.5,2.35,2.37,160000,0
2015-08-05,2.35,2.41,2.35,2.36,83300,0
2015-08-06,2.37,2.37,2.33,2.33,23971,0
2015-08-07,2.45,2.45,2.32,2.4,38500,0
2015-08-10,2.4,2.41,2.31,2.36,31000,0
2015-08-11,2.43,2.68,2.43,2.5797,131325,0
2015-08-12,2.62,2.62,2.5,2.53,19800,0
2015-08-13,2.56,2.59,2.53,2.59,89900,0
2015-08-14,2.54,2.63,2.54,2.6,76100,0
2015-08-17,2.6,2.61,2.57,2.59,31400,0
2015-08-18,2.55,2.57,2.47,2.48,38500,0
2015-08-19,2.5,2.52,2.46,2.46,25100,0
2015-08-20,2.48,2.49,2.42,2.42,55900,0
2015-08-21,2.41,2.52,2.41,2.45,41800,0
2015-08-24,2.43,2.53,2.41,2.41,56390,0
2015-08-25,2.64,2.64,2.45,2.45,44500,0
2015-08-26,2.5,2.5,2.48,2.48,23400,0
2015-08-27,2.44,2.57,2.44,2.45,28100,0
2015-08-28,2.44,2.5,2.44,2.48,31000,0
2015-08-31,2.5,2.51,2.46,2.5,28800,0
2015-09-01,2.42,2.47,2.42,2.45,27200,0
2015-09-02,2.49,2.5,2.42,2.43,41800,0
2015-09-03,2.41,2.5,2.41,2.45,43200,0
2015-09-04,2.42,2.48,2.42,2.45,32700,0
2015-09-08,2.45,2.49,2.45,2.48,46600,0
2015-09-09,2.46,2.52,2.44,2.51,19000,0
2015-09-10,2.49,2.53,2.49,2.53,46627,0
2015-09-11,2.53,2.53,2.46,2.5,63800,0
2015-09-14,2.47,2.48,2.35,2.38,97100,0
2015-09-15,2.36,2.44,2.36,2.37,51800,0
2015-09-16,2.35,2.42,2.35,2.38,34100,0
2015-09-17,2.41,2.43,2.37,2.38,26764,0
2015-09-18,2.36,2.41,2.34,2.38,125300,0
2015-09-21,2.4,2.42,2.37,2.4,38100,0
2015-09-22,2.38,2.38,2.35,2.37,58400,0
2015-09-23,2.4,2.405,2.32,2.33,62319,0
2015-09-24,2.34,2.4,2.34,2.36,36706,0
2015-09-25,2.35,2.41,2.34,2.37,20600,0
2015-09-28,2.34,2.37,2.205,2.23,140700,0
2015-09-29,2.22,2.4,2.05,2.13,214100,0
2015-09-30,2.15,2.22,2.11,2.14,76300,0
2015-10-01,2.16,2.19,2.14,2.16,33200,0
2015-10-02,2.14,2.14,2.06,2.1,89300,0
2015-10-05,2.14,2.1998,2.14,2.1401,52322,0
2015-10-06,2.16,2.19,2.11,2.14,102500,0
2015-10-07,2.14,2.19,2.12,2.14,55100,0
2015-10-08,2.14,2.17,2.11,2.16,164900,0
2015-10-09,2.18,2.2,2.13,2.16,53300,0
2015-10-12,2.17,2.21,2.12,2.2,33101,0
2015-10-13,2.18,2.22,2.15,2.17,19800,0
2015-10-14,2.17,2.17,2.12,2.13,39000,0
2015-10-15,2.13,2.19,2.12,2.13,74300,0
2015-10-16,2.13,2.19,2.08,2.09,97900,0
2015-10-19,2.09,2.15,2.09,2.11,11939,0
2015-10-20,2.11,2.1545,2.1,2.11,31983,0
2015-10-21,2.1,2.14,2.1,2.11,21000,0
2015-10-22,2.13,2.14,2.08,2.09,51800,0
2015-10-23,2.1,2.12,2.08,2.1,37400,0
2015-10-26,2.14,2.14,2.08,2.11,42300,0
2015-10-27,2.1,2.14,2.08,2.09,77300,0
2015-10-28,2.12,2.12,2.08,2.11,20600,0
2015-10-29,2.1,2.13,2.07,2.13,45800,0
2015-10-30,2.11,2.11,2.02,2.09,122800,0
2015-11-02,2.1,2.14,2.08,2.12,41338,0
2015-11-03,2.11,2.14,2.08,2.1,47600,0
2015-11-04,2.13,2.15,2.1,2.1,40165,0
2015-11-05,2.12,2.15,2.11,2.12,45100,0
2015-11-06,2.12,2.14,2.1,2.14,33600,0
2015-11-09,2.12,2.14,2.1,2.11,28317,0
2015-11-10,2.1,2.16,2.01,2.05,84600,0
2015-11-11,2.04,2.06,2,2.01,65800,0
2015-11-12,2,2.12,2,2.11,53600,0
2015-11-13,2.12,2.12,2.06,2.1,47900,0
2015-11-16,2.12,2.21,2.12,2.13,120100,0
2015-11-17,2.15,2.16,2.13,2.15,73400,0
2015-11-18,2.14,2.2,2.14,2.18,106400,0
2015-11-19,2.19,2.19,2.15,2.19,38000,0
2015-11-20,2.2,2.2,2.15,2.16,20400,0
2015-11-23,2.12,2.17,2.12,2.16,43500,0
2015-11-24,2.17,2.21,2.16,2.2,77300,0
2015-11-25,2.17,2.24,2.16,2.22,68300,0
2015-11-27,2.19,2.2,2.15,2.19,11000,0
2015-11-30,2.18,2.23,2.18,2.22,76500,0
2015-12-01,2.2,2.23,2.18,2.2,38452,0
2015-12-02,2.2,2.2,2.16,2.1831,171620,0
2015-12-03,2.19,2.2201,2.17,2.17,82969,0
2015-12-04,2.17,2.2,2.16,2.18,104900,0
2015-12-07,2.18,2.22,2.17,2.18,61100,0
2015-12-08,2.18,2.192,2.11,2.11,101906,0
2015-12-09,2.12,2.2,2.12,2.13,83700,0
2015-12-10,2.15,2.17,2.12,2.15,64200,0
2015-12-11,2.15,2.17,2.13,2.14,46800,0
2015-12-14,2.21,2.38,2.13,2.13,316140,0
2015-12-15,2.26,2.26,2.16,2.22,153200,0
2015-12-16,2.2,2.22,2.13,2.15,43500,0
2015-12-17,2.13,2.23,2.13,2.2,108400,0
2015-12-18,2.19,2.21,2.14,2.17,108800,0
2015-12-21,2.2,2.22,2.18,2.22,48300,0
2015-12-22,2.23,2.23,2.19,2.21,76354,0
2015-12-23,2.2,2.22,2.16,2.21,86100,0
2015-12-24,2.23,2.23,2.15,2.2,52469,0
2015-12-28,2.22,2.23,2.17,2.21,178780,0
2015-12-29,2.18,2.21,2.18,2.19,112574,0
2015-12-30,2.16,2.18,2.15,2.165,44650,0
2015-12-31,2.16,2.24,2.16,2.2,65956,0
2016-01-04,2.18,2.24,2.15,2.22,56195,0
2016-01-05,2.18,2.23,2.16,2.17,24251,0
2016-01-06,2.18,2.21,2.15,2.19,29907,0
2016-01-07,2.16,2.1882,2.13,2.16,18232,0
2016-01-08,2.17,2.18,2.14,2.14,19743,0
2016-01-11,2.16,2.17,2.1,2.11,72793,0
2016-01-12,2.1,2.132,2.04,2.04,93729,0
2016-01-13,2.04,2.087,2.03,2.048,38736,0
2016-01-14,2.04,2.0598,2.01,2.01,35105,0
2016-01-15,2,2.01,1.82,1.83,82939,0
2016-01-19,1.89,1.89,1.72,1.72,48300,0
2016-01-20,1.72,1.72,1.6,1.65,134680,0
2016-01-21,1.61,1.82,1.61,1.69,32156,0
2016-01-22,1.69,1.71,1.66,1.66,48490,0
2016-01-25,1.66,1.75,1.64,1.68,120414,0
2016-01-26,1.68,1.73,1.68,1.7,21913,0
2016-01-27,1.71,1.7489,1.67,1.68,29159,0
2016-01-28,1.7,1.705,1.66,1.7,10677,0
2016-01-29,1.77,1.85,1.74,1.75,146313,0
2016-02-01,1.72,1.78,1.72,1.76,9535,0
2016-02-02,1.78,1.78,1.7,1.704,13914,0
2016-02-03,1.75,1.84,1.75,1.83,43784,0
2016-02-04,1.78,1.87,1.78,1.85,7856,0
2016-02-05,1.86,1.86,1.8,1.84,10726,0
2016-02-08,1.83,1.84,1.721,1.79,24473,0
2016-02-09,1.75,1.7712,1.71,1.71,26834,0
2016-02-10,1.71,1.79,1.7,1.78,18320,0
2016-02-11,1.72,1.76,1.72,1.76,7715,0
2016-02-12,1.819,1.819,1.74,1.76,13747,0
2016-02-16,1.75,1.77,1.72,1.74,10677,0
2016-02-17,1.75,1.7989,1.7404,1.76,8176,0
2016-02-18,1.74,1.78,1.73,1.77,17878,0
2016-02-19,1.77,1.7928,1.74,1.76,26508,0
2016-02-22,1.75,1.82,1.75,1.78,41310,0
2016-02-23,1.77,1.8,1.76,1.779,22625,0
2016-02-24,1.76,1.76,1.7299,1.76,23371,0
2016-02-25,1.79,1.81,1.764,1.79,11804,0
2016-02-26,1.79,1.82,1.78,1.79,8967,0
2016-02-29,1.76,1.87,1.76,1.87,32257,0
2016-03-01,1.87,1.87,1.78,1.85,18626,0
2016-03-02,1.82,1.852,1.7815,1.85,19422,0
2016-03-03,1.86,1.86,1.76,1.83,60062,0
2016-03-04,1.85,1.9,1.84,1.9,103948,0
2016-03-07,1.88,1.91,1.87,1.9,165712,0
2016-03-08,1.87,1.92,1.87,1.92,12174,0
2016-03-09,1.94,1.96,1.9,1.96,41147,0
2016-03-10,1.98,1.98,1.91,1.96,35812,0
2016-03-11,1.96,1.97,1.89,1.92,15125,0
2016-03-14,1.93,1.9586,1.9,1.9,12448,0
2016-03-15,1.9,1.9299,1.88,1.89,33388,0
2016-03-16,1.91,1.9574,1.87,1.905,115054,0
2016-03-17,1.9,1.93,1.9,1.91,44826,0
2016-03-18,1.9,1.9116,1.89,1.91,41934,0
2016-03-21,1.92,1.957,1.89,1.92,32648,0
2016-03-22,1.93,1.94,1.9,1.94,12329,0
2016-03-23,1.9345,1.97,1.9101,1.935,16084,0
2016-03-24,1.91,1.96,1.9,1.92,22127,0
2016-03-28,1.92,1.937,1.85,1.85,169024,0
2016-03-29,1.84,1.86,1.72,1.76,128958,0
2016-03-30,1.75,1.7799,1.7,1.71,174730,0
2016-03-31,1.68,1.79,1.65,1.65,594286,0
2016-04-01,1.62,1.75,1.62,1.67,16357,0
2016-04-04,1.69,1.74,1.6,1.6,46855,0
2016-04-05,1.61,1.67,1.61,1.64,43390,0
2016-04-06,1.65,1.73,1.64,1.73,75911,0
2016-04-07,1.71,1.74,1.71,1.72,21637,0
2016-04-08,1.72,1.75,1.71,1.71,17447,0
2016-04-11,1.72,1.7699,1.7005,1.71,50009,0
2016-04-12,1.71,1.75,1.71,1.71,13334,0
2016-04-13,1.71,1.72,1.71,1.72,16213,0
2016-04-14,1.72,1.74,1.7,1.74,32399,0
2016-04-15,1.7187,1.74,1.71,1.73,27216,0
2016-04-18,1.7,1.75,1.7,1.705,92274,0
2016-04-19,1.72,1.75,1.71,1.72,18349,0
2016-04-20,1.72,1.75,1.72,1.74,5968,0
2016-04-21,1.75,1.77,1.728,1.74,16417,0
2016-04-22,1.7699,1.77,1.732,1.7416,24933,0
2016-04-25,1.76,1.77,1.724,1.74,5102,0
2016-04-26,1.76,1.76,1.722,1.74,20822,0
2016-04-27,1.72,1.76,1.71,1.73,35706,0
2016-04-28,1.75,1.77,1.7,1.767,323251,0
2016-04-29,1.75,1.78,1.7154,1.75,273105,0
2016-05-02,1.75,1.8,1.72,1.797,77845,0
2016-05-03,1.78,1.79,1.73,1.77,21944,0
2016-05-04,1.77,1.77,1.71,1.75,25619,0
2016-05-05,1.77,1.7799,1.67,1.7,23142,0
2016-05-06,1.7,1.73,1.62,1.73,45811,0
2016-05-09,1.75,1.75,1.64,1.72,53410,0
2016-05-10,1.72,1.72,1.58,1.69,158199,0
2016-05-11,1.6808,1.72,1.65,1.7,42482,0
2016-05-12,1.67,1.72,1.67,1.69,18465,0
2016-05-13,1.68,1.72,1.68,1.6986,38135,0
2016-05-16,1.68,1.7,1.67,1.67,110716,0
2016-05-17,1.68,1.71,1.67,1.67,39965,0
2016-05-18,1.69,1.69,1.67,1.68,36202,0
2016-05-19,1.69,1.7,1.64,1.67,37653,0
2016-05-20,1.65,1.7,1.65,1.67,21229,0
2016-05-23,1.68,1.71,1.68,1.7,8891,0
2016-05-24,1.71,1.72,1.68,1.71,63395,0
2016-05-25,1.73,1.79,1.71,1.74,143407,0
2016-05-26,1.72,1.7599,1.72,1.72,37318,0
2016-05-27,1.73,1.76,1.7,1.72,32328,0
2016-05-31,1.72,1.77,1.72,1.73,18634,0
2016-06-01,1.74,1.74,1.72,1.72,59144,0
2016-06-02,1.72,1.74,1.72,1.72,32746,0
2016-06-03,1.73,1.76,1.72,1.75,38908,0
2016-06-06,1.76,1.76,1.71,1.7499,50632,0
2016-06-07,1.72,1.75,1.72,1.7386,50868,0
2016-06-08,1.73,1.75,1.72,1.75,64559,0
2016-06-09,1.73,1.75,1.72,1.75,28992,0
2016-06-10,1.74,1.76,1.72,1.74,57740,0
2016-06-13,1.7369,1.75,1.72,1.75,45301,0
2016-06-14,1.74,1.76,1.72,1.76,46004,0
2016-06-15,1.76,1.76,1.747,1.75,10632,0
2016-06-16,1.76,1.76,1.72,1.75,13784,0
2016-06-17,1.75,1.76,1.75,1.76,42413,0
2016-06-20,1.78,1.81,1.7501,1.8,63910,0
2016-06-21,1.76,1.79,1.75,1.76,9659,0
2016-06-22,1.78,1.78,1.75,1.7593,10693,0
2016-06-23,1.77,1.778,1.73,1.77,33279,0
2016-06-24,1.72,1.78,1.72,1.77,41159,0
2016-06-27,1.78,1.78,1.63,1.63,127730,0
2016-06-28,1.64,1.69,1.61,1.63,33200,0
2016-06-29,1.64,1.68,1.6201,1.66,59930,0
2016-06-30,1.67,1.71,1.605,1.61,91996,0
2016-07-01,1.6272,1.64,1.56,1.58,83330,0
2016-07-05,1.56,1.62,1.56,1.56,31303,0
2016-07-06,1.46,1.59,1.46,1.52,63183,0
2016-07-07,1.51,1.556,1.47,1.5,32595,0
2016-07-08,1.54,1.58,1.52,1.53,18979,0
2016-07-11,1.55,1.5998,1.52,1.52,43299,0
2016-07-12,1.53,1.54,1.5,1.5399,49264,0
2016-07-13,1.55,1.567,1.5221,1.54,13128,0
2016-07-14,1.55,1.61,1.5301,1.58,51377,0
2016-07-15,1.58,1.6075,1.55,1.585,42718,0
2016-07-18,1.57,1.58,1.52,1.54,55798,0
2016-07-19,1.62,1.63,1.4401,1.46,214311,0
2016-07-20,1.46,1.54,1.45,1.5,48599,0
2016-07-21,1.49,1.56,1.46,1.51,80957,0
2016-07-22,1.55,1.57,1.52,1.54,67985,0
2016-07-25,1.55,1.58,1.55,1.57,27988,0
2016-07-26,1.57,1.61,1.55,1.59,28613,0
2016-07-27,1.58,1.59,1.52,1.56,39280,0
2016-07-28,1.58,1.58,1.55,1.56,23646,0
2016-07-29,1.57,1.58,1.53,1.54,28823,0
2016-08-01,1.54,1.58,1.54,1.55,15567,0
2016-08-02,1.55,1.5786,1.55,1.5686,106927,0
2016-08-03,1.56,1.56,1.55,1.56,10412,0
2016-08-04,1.56,1.5779,1.55,1.55,33112,0
2016-08-05,1.56,1.59,1.55,1.55,12363,0
2016-08-08,1.57,1.59,1.55,1.58,29685,0
2016-08-09,1.59,1.59,1.51,1.54,84001,0
2016-08-10,1.55,1.58,1.54,1.57,30880,0
2016-08-11,1.57,1.6,1.57,1.57,100077,0
2016-08-12,1.57,1.6,1.57,1.58,55220,0
2016-08-15,1.58,1.58,1.53,1.55,122931,0
2016-08-16,1.55,1.6,1.55,1.57,173871,0
2016-08-17,1.58,1.6,1.57,1.57,46720,0
2016-08-18,1.59,1.59,1.57,1.5899,33481,0
2016-08-19,1.58,1.6,1.57,1.58,38030,0
2016-08-22,1.6,1.6,1.57,1.6,15890,0
2016-08-23,1.6,1.61,1.58,1.6,121823,0
2016-08-24,1.6,1.61,1.6,1.6,34626,0
2016-08-25,1.6,1.62,1.582,1.61,61982,0
2016-08-26,1.6,1.63,1.58,1.62,124646,0
2016-08-29,1.64,1.64,1.57,1.58,88225,0
2016-08-30,1.56,1.63,1.56,1.6299,102365,0
2016-08-31,1.64,1.64,1.5678,1.58,29264,0
2016-09-01,1.5999,1.6,1.54,1.54,51188,0
2016-09-02,1.55,1.59,1.53,1.55,42840,0
2016-09-06,1.55,1.5792,1.53,1.5599,47003,0
2016-09-07,1.54,1.57,1.54,1.55,14978,0
2016-09-08,1.58,1.59,1.52,1.53,41131,0
2016-09-09,1.54,1.56,1.5,1.529,53391,0
2016-09-12,1.53,1.54,1.5,1.52,33595,0
2016-09-13,1.52,1.5299,1.5,1.5289,15328,0
2016-09-14,1.53,1.54,1.49,1.5,40087,0
2016-09-15,1.49,1.5199,1.44,1.45,69212,0
2016-09-16,1.44,1.4799,1.42,1.45,57937,0
2016-09-19,1.44,1.45,1.38,1.39,85278,0
2016-09-20,1.41,1.47,1.38,1.4,56729,0
2016-09-21,1.46,1.52,1.41,1.42,55726,0
2016-09-22,1.46,1.46,1.38,1.3901,45510,0
2016-09-23,1.37,1.4093,1.37,1.3901,23220,0
2016-09-26,1.38,1.4,1.35,1.3801,94630,0
2016-09-27,1.4,1.41,1.36,1.3726,80042,0
2016-09-28,1.39,1.4,1.37,1.4,43265,0
2016-09-29,1.39,1.4,1.37,1.37,33952,0
2016-09-30,1.38,1.41,1.37,1.39,36083,0
2016-10-03,1.36,1.46,1.36,1.4201,112716,0
2016-10-04,1.4,1.48,1.4,1.4399,55291,0
2016-10-05,1.44,1.45,1.4,1.413,71320,0
2016-10-06,1.44,1.45,1.4,1.45,59791,0
2016-10-07,1.42,1.46,1.42,1.45,24254,0
2016-10-10,1.46,1.48,1.45,1.47,9104,0
2016-10-11,1.49,1.5,1.46,1.5,29355,0
2016-10-12,1.5,1.5,1.47,1.47,35816,0
2016-10-13,1.5,1.5,1.46,1.48,42931,0
2016-10-14,1.48,1.49,1.43,1.43,31145,0
2016-10-17,1.44,1.4695,1.43,1.46,18005,0
2016-10-18,1.45,1.49,1.37,1.39,27016,0
2016-10-19,1.38,1.41,1.33,1.357,49997,0
2016-10-20,1.34,1.36,1.33,1.33,25014,0
2016-10-21,1.35,1.4,1.35,1.4,46248,0
2016-10-24,1.4,1.6,1.35,1.37,650231,0
2016-10-25,1.38,1.3975,1.28,1.29,113888,0
2016-10-26,1.31,1.31,1.27,1.29,50924,0
2016-10-27,1.53,1.53,1.3,1.35,83405,0
2016-10-28,1.34,1.43,1.34,1.365,17122,0
2016-10-31,1.37,1.3999,1.37,1.38,25484,0
2016-11-01,1.39,1.4,1.35,1.38,46068,0
2016-11-02,1.37,1.3955,1.3,1.32,31425,0
2016-11-03,1.33,1.3376,1.28,1.28,61758,0
2016-11-04,1.27,1.29,1.26,1.27,554116,0
2016-11-07,1.26,1.38,1.25,1.25,65670,0
2016-11-08,1.26,1.3,1.22,1.2493,59975,0
2016-11-09,1.2,1.2784,1.2,1.24,47522,0
2016-11-10,1.21,1.28,1.19,1.21,67865,0
2016-11-11,1.21,1.26,1.2,1.22,82662,0
2016-11-14,1.23,1.3174,1.22,1.25,124092,0
2016-11-15,1.29,1.3219,1.2,1.24,50718,0
2016-11-16,1.24,1.25,1.22,1.22,34909,0
2016-11-17,1.22,1.26,1.21,1.23,107976,0
2016-11-18,1.24,1.27,1.22,1.23,45640,0
2016-11-21,1.25,1.29,1.23,1.29,68185,0
2016-11-22,1.29,1.3,1.23,1.265,82904,0
2016-11-23,1.26,1.29,1.24,1.2693,25723,0
2016-11-25,1.25,1.27,1.24,1.25,21291,0
2016-11-28,1.26,1.3,1.23,1.27,105178,0
2016-11-29,1.25,1.29,1.24,1.25,49487,0
2016-11-30,1.24,1.27,1.23,1.25,89994,0
2016-12-01,1.25,1.28,1.2376,1.26,78859,0
2016-12-02,1.25,1.28,1.24,1.2586,79661,0
2016-12-05,1.27,1.27,1.245,1.26,72009,0
2016-12-06,1.26,1.28,1.22,1.26,94650,0
2016-12-07,1.25,1.27,1.23,1.26,76604,0
2016-12-08,1.28,1.28,1.24,1.27,75522,0
2016-12-09,1.27,1.27,1.24,1.26,43246,0
2016-12-12,1.25,1.28,1.25,1.26,63078,0
2016-12-13,1.25,1.2675,1.24,1.25,76304,0
2016-12-14,1.26,1.27,1.24,1.2575,49299,0
2016-12-15,1.25,1.2602,1.23,1.24,136529,0
2016-12-16,1.23,1.27,1.21,1.27,532638,0
2016-12-19,1.28,1.35,1.258,1.32,286475,0
2016-12-20,1.34,1.34,1.29,1.2931,113330,0
2016-12-21,1.42,1.43,1.23,1.24,481739,0
2016-12-22,1.24,1.28,1.2,1.21,175313,0
2016-12-23,1.21,1.31,1.21,1.2786,149686,0
2016-12-27,1.28,1.34,1.26,1.32,192181,0
2016-12-28,1.34,1.36,1.29,1.35,192931,0
2016-12-29,1.33,1.36,1.28,1.32,264447,0
2016-12-30,1.35,1.44,1.27,1.38,685941,0
2017-01-03,1.41,1.4269,1.3178,1.34,224048,0
2017-01-04,1.34,1.3999,1.34,1.36,375025,0
2017-01-05,1.38,1.39,1.34,1.35,359388,0
2017-01-06,1.34,1.39,1.31,1.32,135362,0
2017-01-09,1.35,1.355,1.31,1.33,188986,0
2017-01-10,1.3,1.33,1.29,1.32,220523,0
2017-01-11,1.3,1.3396,1.27,1.29,274113,0
2017-01-12,1.3,1.36,1.271,1.359,494387,0
2017-01-13,1.36,1.36,1.33,1.36,68658,0
2017-01-17,1.36,1.38,1.36,1.38,46410,0
2017-01-18,1.38,1.38,1.3576,1.37,43977,0
2017-01-19,1.37,1.43,1.36,1.39,77154,0
2017-01-20,1.4,1.44,1.37,1.41,61867,0
2017-01-23,1.42,1.4299,1.39,1.39,53606,0
2017-01-24,1.42,1.54,1.4,1.4968,520779,0
2017-01-25,1.5,1.52,1.4625,1.51,199858,0
2017-01-26,1.52,1.52,1.48,1.5193,94884,0
2017-01-27,1.51,1.52,1.48,1.52,164299,0
2017-01-30,1.52,1.52,1.47,1.52,107680,0
2017-01-31,1.51,1.52,1.42,1.48,91033,0
2017-02-01,1.48,1.48,1.45,1.45,51500,0
2017-02-02,1.45,1.48,1.41,1.42,105302,0
2017-02-03,1.42,1.44,1.3901,1.42,112402,0
2017-02-06,1.42,1.43,1.3961,1.4,137976,0
2017-02-07,1.41,1.41,1.37,1.38,49551,0
2017-02-08,1.38,1.4,1.35,1.38,90862,0
2017-02-09,1.37,1.3936,1.34,1.36,176051,0
2017-02-10,1.37,1.38,1.34,1.36,98383,0
2017-02-13,1.38,1.38,1.35,1.36,131154,0
2017-02-14,1.36,1.36,1.35,1.35,43308,0
2017-02-15,1.35,1.36,1.34,1.35,38244,0
2017-02-16,1.36,1.36,1.34,1.35,47198,0
2017-02-17,1.34,1.36,1.33,1.35,36949,0
2017-02-21,1.36,1.36,1.34,1.36,196022,0
2017-02-22,1.36,1.36,1.2882,1.29,476154,0
2017-02-23,1.31,1.31,1.26,1.28,515018,0
2017-02-24,1.29,1.29,1.25,1.26,59733,0
2017-02-27,1.27,1.3,1.25,1.25,214643,0
2017-02-28,1.27,1.27,1.25,1.27,87996,0
2017-03-01,1.26,1.2699,1.25,1.25,58402,0
2017-03-02,1.25,1.34,1.25,1.3088,222610,0
2017-03-03,1.32,1.38,1.2629,1.29,93219,0
2017-03-06,1.28,1.31,1.28,1.31,76979,0
2017-03-07,1.3,1.34,1.27,1.3,39005,0
2017-03-08,1.32,1.3287,1.28,1.3,61313,0
2017-03-09,1.31,1.3363,1.3,1.33,36357,0
2017-03-10,1.34,1.4,1.3,1.3799,94095,0
2017-03-13,1.3521,1.37,1.33,1.33,39606,0
2017-03-14,1.34,1.364,1.3,1.34,39767,0
2017-03-15,1.36,1.37,1.32,1.32,64842,0
2017-03-16,1.35,1.37,1.34,1.3625,43898,0
2017-03-17,1.34,1.36,1.33,1.33,26267,0
2017-03-20,1.33,1.34,1.3,1.3,52512,0
2017-03-21,1.32,1.35,1.3,1.32,55543,0
2017-03-22,1.3,1.33,1.3,1.31,59583,0
2017-03-23,1.32,1.3465,1.3,1.3,30868,0
2017-03-24,1.33,1.34,1.3,1.31,53459,0
2017-03-27,1.25,1.39,1.25,1.35,40800,0
2017-03-28,1.25,1.36,1.18,1.33,72153,0
2017-03-29,1.31,1.359,1.31,1.33,36114,0
2017-03-30,1.35,1.36,1.31,1.36,44460,0
2017-03-31,1.36,1.523,1.33,1.45,241549,0
2017-04-03,1.43,1.48,1.43,1.4546,101928,0
2017-04-04,1.45,1.47,1.45,1.45,105451,0
2017-04-05,1.45,1.4547,1.42,1.44,36032,0
2017-04-06,1.46,1.46,1.42,1.43,62980,0
2017-04-07,1.46,1.46,1.42,1.42,36501,0
2017-04-10,1.45,1.47,1.42,1.44,84055,0
2017-04-11,1.42,1.45,1.42,1.44,25144,0
2017-04-12,1.44,1.45,1.42,1.44,17437,0
2017-04-13,1.44,1.44,1.4,1.44,57599,0
2017-04-17,1.44,1.44,1.43,1.43,8752,0
2017-04-18,1.42,1.44,1.39,1.43,63870,0
2017-04-19,1.41,1.44,1.41,1.44,38806,0
2017-04-20,1.44,1.44,1.42,1.44,21867,0
2017-04-21,1.4,1.45,1.4,1.44,64666,0
2017-04-24,1.42,1.45,1.42,1.43,55177,0
2017-04-25,1.45,1.45,1.42,1.42,74907,0
2017-04-26,1.42,1.45,1.42,1.45,737902,0
2017-04-27,1.46,1.46,1.42,1.447,12813,0
2017-04-28,1.44,1.45,1.42,1.44,199733,0
2017-05-01,1.45,1.46,1.42,1.43,145919,0
2017-05-02,1.44,1.57,1.42,1.5655,691864,0
2017-05-03,1.54,1.62,1.54,1.6,185120,0
2017-05-04,1.57,1.62,1.55,1.57,171732,0
2017-05-05,1.56,1.6,1.5201,1.5979,145580,0
2017-05-08,1.59,1.65,1.5849,1.63,305200,0
2017-05-09,1.64,1.68,1.61,1.6786,142580,0
2017-05-10,1.68,1.71,1.65,1.68,130254,0
2017-05-11,1.68,1.72,1.66,1.66,107481,0
2017-05-12,1.68,1.683,1.64,1.64,115726,0
2017-05-15,1.62,1.68,1.62,1.65,56514,0
2017-05-16,1.62,1.64,1.6,1.61,65753,0
2017-05-17,1.63,1.64,1.59,1.59,33503,0
2017-05-18,1.6,1.6252,1.58,1.5999,45102,0
2017-05-19,1.59,1.64,1.56,1.61,47668,0
2017-05-22,1.61,1.6299,1.58,1.61,17778,0
2017-05-23,1.59,1.6088,1.57,1.5747,23975,0
2017-05-24,1.56,1.5898,1.56,1.57,17657,0
2017-05-25,1.56,1.5993,1.55,1.5693,25304,0
2017-05-26,1.58,1.58,1.55,1.55,15271,0
2017-05-30,1.52,1.589,1.52,1.55,31966,0
2017-05-31,1.6,1.6,1.53,1.55,24800,0
2017-06-01,1.53,1.58,1.52,1.57,22836,0
2017-06-02,1.6,1.6,1.55,1.56,39871,0
2017-06-05,1.6,1.63,1.5637,1.58,25118,0
2017-06-06,1.6,1.6,1.55,1.56,17528,0
2017-06-07,1.55,1.59,1.53,1.57,43992,0
2017-06-08,1.5773,1.6,1.53,1.56,51515,0
2017-06-09,1.53,1.56,1.53,1.535,32413,0
2017-06-12,1.55,1.57,1.53,1.5499,55252,0
2017-06-13,1.55,1.56,1.5354,1.55,67411,0
2017-06-14,1.54,1.55,1.533,1.54,22753,0
2017-06-15,1.55,1.55,1.46,1.47,57724,0
2017-06-16,1.46,1.53,1.45,1.48,45467,0
2017-06-19,1.5,1.5,1.47,1.4999,20556,0
2017-06-20,1.5,1.5124,1.49,1.49,15231,0
2017-06-21,1.5,1.5065,1.49,1.4922,46568,0
2017-06-22,1.51,1.5699,1.49,1.5,77868,0
2017-06-23,1.55,1.55,1.48,1.55,57932,0
2017-06-26,1.58,1.58,1.49,1.5699,47912,0
2017-06-27,1.57,1.57,1.53,1.57,93438,0
2017-06-28,1.57,1.57,1.53,1.55,113620,0
2017-06-29,1.55,1.57,1.53,1.57,33331,0
2017-06-30,1.55,1.62,1.5427,1.62,200737,0
2017-07-03,1.64,1.64,1.58,1.63,35822,0
2017-07-05,1.63,1.64,1.59,1.6164,79475,0
2017-07-06,1.63,1.63,1.5851,1.6,71074,0
2017-07-07,1.59,1.61,1.56,1.6,99406,0
2017-07-10,1.59,1.63,1.5,1.6,135241,0
2017-07-11,1.54,1.6066,1.54,1.6,109750,0
2017-07-12,1.6,1.6,1.56,1.57,61438,0
2017-07-13,1.58,1.63,1.57,1.62,183465,0
2017-07-14,1.62,1.63,1.6,1.61,75874,0
2017-07-17,1.61,1.6225,1.59,1.6,32596,0
2017-07-18,1.61,1.62,1.59,1.62,85558,0
2017-07-19,1.601,1.63,1.589,1.61,61346,0
2017-07-20,1.59,1.62,1.57,1.61,106353,0
2017-07-21,1.582,1.62,1.57,1.57,56762,0
2017-07-24,1.61,1.61,1.56,1.5793,29155,0
2017-07-25,1.57,1.599,1.56,1.57,20228,0
2017-07-26,1.56,1.61,1.56,1.57,41752,0
2017-07-27,1.6,1.6064,1.5842,1.6,12407,0
2017-07-28,1.57,1.6,1.57,1.58,24837,0
2017-07-31,1.57,1.6,1.57,1.6,20740,0
2017-08-01,1.6,1.62,1.5701,1.6,43480,0
2017-08-02,1.6,1.68,1.56,1.65,256016,0
2017-08-03,1.68,1.72,1.65,1.67,123286,0
2017-08-04,1.71,1.719,1.67,1.69,64207,0
2017-08-07,1.68,1.68,1.62,1.64,34356,0
2017-08-08,1.63,1.64,1.5801,1.63,68374,0
2017-08-09,1.61,1.63,1.5601,1.62,42150,0
2017-08-10,1.58,1.6,1.56,1.57,24603,0
2017-08-11,1.55,1.56,1.4637,1.51,134894,0
2017-08-14,1.52,1.6275,1.52,1.58,48537,0
2017-08-15,1.58,1.61,1.55,1.5565,50661,0
2017-08-16,1.55,1.62,1.55,1.61,96021,0
2017-08-17,1.61,1.62,1.56,1.5941,32976,0
2017-08-18,1.52,1.61,1.51,1.6,58115,0
2017-08-21,1.58,1.6,1.56,1.58,37761,0
2017-08-22,1.57,1.59,1.531,1.5761,25644,0
2017-08-23,1.58,1.61,1.5779,1.59,55791,0
2017-08-24,1.59,1.65,1.5714,1.6,53531,0
2017-08-25,1.62,1.6399,1.6,1.62,94731,0
2017-08-28,1.6,1.65,1.6,1.62,34508,0
2017-08-29,1.62,1.6372,1.6,1.61,12883,0
2017-08-30,1.61,1.63,1.59,1.63,32259,0
2017-08-31,1.63,1.65,1.6,1.65,47812,0
2017-09-01,1.62,1.64,1.61,1.64,36899,0
2017-09-05,1.64,1.65,1.6,1.64,59905,0
2017-09-06,1.63,1.65,1.61,1.63,71163,0
2017-09-07,1.62,1.67,1.62,1.64,114253,0
2017-09-08,1.62,1.6386,1.6,1.62,31041,0
2017-09-11,1.62,1.67,1.62,1.65,88071,0
2017-09-12,1.68,1.68,1.65,1.67,194274,0
2017-09-13,1.67,1.6786,1.64,1.66,12698,0
2017-09-14,1.65,1.67,1.6468,1.67,10911,0
2017-09-15,1.67,1.6786,1.65,1.66,20154,0
2017-09-18,1.66,1.66,1.62,1.64,31152,0
2017-09-19,1.62,1.64,1.62,1.6375,15976,0
2017-09-20,1.64,1.69,1.64,1.69,20789,0
2017-09-21,1.69,1.7,1.67,1.67,22119,0
2017-09-22,1.69,1.69,1.66,1.68,30889,0
2017-09-25,1.68,1.7086,1.6754,1.7,56388,0
2017-09-26,1.71,1.72,1.68,1.68,48025,0
2017-09-27,1.7,1.7375,1.65,1.7358,47166,0
2017-09-28,1.74,1.75,1.67,1.73,120214,0
2017-09-29,1.72,1.7479,1.7,1.74,72739,0
2017-10-02,1.71,1.7493,1.66,1.7301,45025,0
2017-10-03,1.74,1.74,1.68,1.73,28301,0
2017-10-04,1.74,1.74,1.7101,1.74,21234,0
2017-10-05,1.74,1.8,1.7301,1.7799,258298,0
2017-10-06,1.79,1.8,1.75,1.75,82330,0
2017-10-09,1.78,1.83,1.7601,1.8201,118469,0
2017-10-10,1.82,1.8737,1.82,1.8737,196565,0
2017-10-11,1.95,2.23,1.89,2.2298,559942,0
2017-10-12,2.29,2.45,2.01,2.06,882805,0
2017-10-13,2.04,2.1061,1.9502,2,209398,0
2017-10-16,1.95,2.08,1.8101,2,163374,0
2017-10-17,2.02,2.0781,1.901,1.92,73915,0
2017-10-18,1.95,1.9729,1.8693,1.88,56458,0
2017-10-19,1.85,2,1.85,1.97,103011,0
2017-10-20,1.99,2.08,1.9476,2.08,178226,0
2017-10-23,2.1,2.139,1.95,1.99,87575,0
2017-10-24,2,2.02,1.931,1.95,27101,0
2017-10-25,1.9,1.989,1.89,1.89,43170,0
2017-10-26,1.92,2,1.86,1.88,38848,0
2017-10-27,1.8651,1.88,1.83,1.84,589611,0
2017-10-30,1.835,1.84,1.82,1.83,98432,0
2017-10-31,1.83,1.9496,1.82,1.89,111104,0
2017-11-01,1.92,1.92,1.875,1.88,92148,0
2017-11-02,1.92,2.0691,1.8801,2.03,197212,0
2017-11-03,2.06,2.0699,2.03,2.05,58534,0
2017-11-06,2.05,2.06,2.015,2.06,106205,0
2017-11-07,2.05,2.05,1.985,2,192468,0
2017-11-08,2.03,2.04,1.93,1.97,80919,0
2017-11-09,2,2,1.93,2,85893,0
2017-11-10,2.03,2.08,1.95,2.04,70207,0
