Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.59,16.95,16.51,16.86,70082,0
2005-02-28,16.84,17.02,16.55,16.88,127670,0
2005-03-01,16.91,17.45,16.75,17.29,180393,0
2005-03-02,17.36,17.7,17.01,17.3,116312,0
2005-03-03,17.35,18.15,17.23,17.94,268534,0
2005-03-04,18.01,18.59,17.65,18.39,230544,0
2005-03-07,18.49,18.49,17.79,17.84,134570,0
2005-03-08,17.7,17.8,17.32,17.38,217022,0
2005-03-09,17.29,17.53,17.18,17.4,109082,0
2005-03-10,17.64,17.7,17.26,17.42,124584,0
2005-03-11,17.29,17.4,16.55,17.06,131094,0
2005-03-14,16.71,17.24,16.51,17.24,106893,0
2005-03-15,17.29,17.29,16.5,16.56,85878,0
2005-03-16,16.8,16.97,16.6,16.64,93133,0
2005-03-17,16.65,17.25,16.65,17.07,130194,0
2005-03-18,17.28,17.33,16.66,16.92,131357,0
2005-03-21,16.99,17.22,16.73,16.86,89368,0
2005-03-22,16.89,17.25,16.63,16.65,72905,0
2005-03-23,16.8,17.44,16.72,17.22,118461,0
2005-03-24,17.39,17.39,16.67,16.75,51926,0
2005-03-28,16.75,17.7,16.75,17.54,140931,0
2005-03-29,17.72,17.79,16.68,16.91,126290,0
2005-03-30,16.99,17.56,16.31,17.52,129302,0
2005-03-31,17.35,17.62,17,17.12,115031,0
2005-04-01,17.21,17.45,17,17.12,77574,0
2005-04-04,17.1,17.5,16.95,17.46,122612,0
2005-04-05,17.37,17.82,17.37,17.66,115893,0
2005-04-06,17.85,17.86,17.48,17.56,69527,0
2005-04-07,16.98,17.95,16.75,17.88,181101,0
2005-04-08,17.84,17.88,17.3,17.35,107393,0
2005-04-11,17.5,17.54,17.05,17.43,95825,0
2005-04-12,17.3,17.64,17.1,17.52,105601,0
2005-04-13,17.37,17.47,16.4,16.5,163039,0
2005-04-14,16.55,16.63,15.23,15.33,214531,0
2005-04-15,15.27,15.8,14.36,15,253498,0
2005-04-18,14.85,15.7,14.71,15.42,155683,0
2005-04-19,15.57,15.85,15.33,15.84,81308,0
2005-04-20,15.73,15.84,15.07,15.11,76564,0
2005-04-21,15.25,16.19,15.25,16.13,65774,0
2005-04-22,16.7,17.27,15.8,16.28,207898,0
2005-04-25,16.3,17.02,16.28,17.02,113694,0
2005-04-26,16.76,17.02,15.9,16.11,104621,0
2005-04-27,16,16.35,15.9,16.28,70089,0
2005-04-28,16.08,16.23,15.91,16,80099,0
2005-04-29,15.96,16.12,15.56,15.69,121587,0
2005-05-02,15.77,16.49,15.77,16.4,87725,0
2005-05-03,16.36,16.42,15.92,16.18,64710,0
2005-05-04,16.14,16.5,16.03,16.29,87685,0
2005-05-05,16.28,16.5,15.75,16.3,156689,0
2005-05-06,16.56,16.56,15.94,16.15,77357,0
2005-05-09,16.07,16.85,16.03,16.8,154708,0
2005-05-10,16.64,17.35,16.64,17.04,232429,0
2005-05-11,16.95,17.02,16.55,16.8,117848,0
2005-05-12,16.98,16.98,16.45,16.72,127020,0
2005-05-13,16.7,16.79,16.15,16.34,58292,0
2005-05-16,16.39,17,16.26,17,93150,0
2005-05-17,16.87,17.08,16.61,16.77,76654,0
2005-05-18,16.78,17,16.62,16.8,115265,0
2005-05-19,16.8,16.8,16.52,16.78,83288,0
2005-05-20,16.77,16.95,16.56,16.83,63768,0
2005-05-23,16.82,16.95,16.7,16.76,61373,0
2005-05-24,16.63,16.89,16.63,16.78,34758,0
2005-05-25,16.62,16.8,16.31,16.51,56959,0
2005-05-26,16.5,16.77,16.5,16.61,29051,0
2005-05-27,16.5,16.76,16.47,16.51,62693,0
2005-05-31,16.48,16.8,16.32,16.32,55755,0
2005-06-01,16.3,16.8,16.3,16.6,63938,0
2005-06-02,16.39,16.78,16.31,16.5,79106,0
2005-06-03,16.29,16.77,16.29,16.77,46597,0
2005-06-06,16.59,16.9,16.53,16.64,92739,0
2005-06-07,16.68,16.9,16.65,16.77,100584,0
2005-06-08,16.77,16.86,16.01,16.02,90048,0
2005-06-09,16,16.18,15.76,15.8,119940,0
2005-06-10,15.81,16.16,15.74,15.89,52962,0
2005-06-13,15.89,16.17,15.8,16,63296,0
2005-06-14,16,16.14,15.85,16.1,64849,0
2005-06-15,16.1,16.35,15.85,16.04,67742,0
2005-06-16,15.32,15.84,13.61,15.8,771075,0
2005-06-17,15.73,15.87,15.05,15.31,406672,0
2005-06-20,15.14,15.85,15.14,15.63,202084,0
2005-06-21,15.78,15.78,15.4,15.63,94764,0
2005-06-22,15.63,15.75,15.48,15.75,63323,0
2005-06-23,15.71,15.84,15.33,15.5,136494,0
2005-06-24,15.5,15.85,15.31,15.67,146045,0
2005-06-27,15.46,15.75,15.07,15.52,114395,0
2005-06-28,15.48,16.25,15.48,16.02,117254,0
2005-06-29,16.05,16.5,15.98,16.49,104748,0
2005-06-30,16.55,16.69,16.13,16.15,72314,0
2005-07-01,16.19,16.45,16.15,16.28,66189,0
2005-07-05,16.16,16.37,16.15,16.36,81743,0
2005-07-06,17.63,18.37,17.01,17.07,794138,0
2005-07-07,16.6,17.13,16.53,16.85,176156,0
2005-07-08,17,17,16.72,16.9,121356,0
2005-07-11,16.82,17.12,16.81,16.96,120097,0
2005-07-12,16.93,17.04,16.15,16.22,192120,0
2005-07-13,16.23,16.62,16.1,16.27,90778,0
2005-07-14,16.38,16.56,15.6,16.16,142742,0
2005-07-15,16.01,16.52,16.01,16.12,147067,0
2005-07-18,16.02,16.45,16.02,16.22,54081,0
2005-07-19,16.26,16.5,16.26,16.28,58107,0
2005-07-20,16.32,16.42,16.02,16.29,62079,0
2005-07-21,16.29,16.4,15.74,15.86,76086,0
2005-07-22,16.04,16.05,15.8,15.87,89146,0
2005-07-25,15.99,16.08,15.55,15.93,60293,0
2005-07-26,15.95,16.01,15.71,15.75,32807,0
2005-07-27,15.78,15.78,15.55,15.63,41848,0
2005-07-28,15.73,15.93,15.52,15.9,31657,0
2005-07-29,15.8,16.34,15.8,16.17,69362,0
2005-08-01,16.3,16.42,16.15,16.22,72796,0
2005-08-02,15.51,16,15.09,15.22,238556,0
2005-08-03,15.27,15.92,14.87,15.12,199630,0
2005-08-04,12.15,14.18,12.06,13.4,646120,0
2005-08-05,13.38,13.62,12.84,12.9,287866,0
2005-08-08,12.9,13.02,12.61,12.95,166731,0
2005-08-09,13.01,13.34,12.97,12.98,190582,0
2005-08-10,13.02,13.11,12.68,12.77,152320,0
2005-08-11,12.75,13.3,12.59,12.94,189407,0
2005-08-12,12.95,12.98,12.5,12.69,137120,0
2005-08-15,12.52,13.11,12.52,13.05,114473,0
2005-08-16,13.05,13.12,12.89,12.97,88664,0
2005-08-17,13.16,13.58,13.1,13.19,141186,0
2005-08-18,13.18,13.33,12.97,13.19,129660,0
2005-08-19,13.15,13.28,12.97,13.15,102860,0
2005-08-22,13.26,13.45,12.73,13.03,143618,0
2005-08-23,13.06,13.23,12.91,13.2,87141,0
2005-08-24,13.18,13.2,12.99,13,65160,0
2005-08-25,12.95,13.17,12.9,12.9,56252,0
2005-08-26,12.93,13.24,12.87,12.94,77042,0
2005-08-29,12.84,13.16,12.76,12.99,55259,0
2005-08-30,12.96,13.09,12.81,12.93,61089,0
2005-08-31,12.96,13.24,12.9,13.24,67291,0
2005-09-01,13.14,13.51,12.87,12.91,109666,0
2005-09-02,12.99,13.14,12.93,13.04,40735,0
2005-09-06,13.04,13.26,13.02,13.14,51638,0
2005-09-07,13.05,13.18,12.99,13,49510,0
2005-09-08,12.9,13.12,12.7,12.81,163395,0
2005-09-09,12.77,13.11,12.76,13.04,89037,0
2005-09-12,12.87,13.07,12.3,12.92,172017,0
2005-09-13,12.82,12.9,12.66,12.78,72808,0
2005-09-14,12.79,12.9,12.67,12.67,140159,0
2005-09-15,12.68,12.73,12.56,12.73,67327,0
2005-09-16,12.85,12.85,12.42,12.64,180605,0
2005-09-19,12.59,12.59,12.16,12.23,111985,0
2005-09-20,12.22,12.3,11.87,12.03,69880,0
2005-09-21,11.09,11.19,9.9,10.06,530035,0
2005-09-22,10.05,10.38,9.59,10.29,427615,0
2005-09-23,10.29,10.36,9.84,10.31,444471,0
2005-09-26,10.39,10.67,10.1,10.67,351233,0
2005-09-27,11.15,12.46,10.85,12.41,418828,0
2005-09-28,12.47,13.26,12.2,12.59,338218,0
2005-09-29,12.72,13.03,12.2,13.03,419785,0
2005-09-30,13.13,13.15,12.8,12.92,113340,0
2005-10-03,12.89,13.08,12.8,12.8,77620,0
2005-10-04,12.8,12.98,12.55,12.78,95500,0
2005-10-05,12.85,12.85,12.15,12.49,133739,0
2005-10-06,12.4,12.9,12.25,12.41,99238,0
2005-10-07,12.46,12.64,12.44,12.49,42745,0
2005-10-10,12.6,12.6,12.26,12.36,28575,0
2005-10-11,12.39,12.44,11.86,11.97,85045,0
2005-10-12,11.85,12.26,11.76,12.13,75879,0
2005-10-13,12.09,12.29,11.77,12.28,91564,0
2005-10-14,12.37,12.37,11.87,12.34,67619,0
2005-10-17,12.37,12.77,12.25,12.77,59862,0
2005-10-18,12.77,12.9,12.71,12.9,61331,0
2005-10-19,12.8,13.12,12.7,13.12,89187,0
2005-10-20,13.09,13.15,12.82,12.93,58006,0
2005-10-21,12.84,13.06,12.55,12.55,39947,0
2005-10-24,12.58,12.85,12.55,12.61,71559,0
2005-10-25,12.5,13.08,12.27,12.83,111591,0
2005-10-26,12.74,12.79,12.32,12.57,136700,0
2005-10-27,12.45,12.47,12.05,12.11,96917,0
2005-10-28,12.18,12.34,12,12.22,130724,0
2005-10-31,12.11,12.2,11.91,12.12,130092,0
2005-11-01,12.04,12.04,11.58,11.67,132654,0
2005-11-02,11.61,12.21,11.46,12.12,161976,0
2005-11-03,12.12,12.23,10.25,12.09,223383,0
2005-11-04,11.99,12.19,11.96,11.99,74192,0
2005-11-07,11.97,12.26,11.97,12.23,181739,0
2005-11-08,12.41,12.69,12,12.27,107038,0
2005-11-09,12.28,12.28,12.05,12.05,70228,0
2005-11-10,12.09,12.41,11.95,12.3,141431,0
2005-11-11,12.29,12.5,12.27,12.36,27663,0
2005-11-14,12.28,12.55,12.25,12.39,72758,0
2005-11-15,12.43,12.7,12.43,12.61,71947,0
2005-11-16,12.6,12.75,12.4,12.6,63971,0
2005-11-17,12.66,12.8,12.51,12.73,46985,0
2005-11-18,12.83,12.92,12.65,12.83,56452,0
2005-11-21,12.77,13,12.35,12.96,93169,0
2005-11-22,12.82,13,12.67,12.93,48914,0
2005-11-23,12.99,13.41,12.94,13.21,62019,0
2005-11-25,13.3,13.31,13.16,13.28,13305,0
2005-11-28,13.23,13.37,12.6,12.61,77624,0
2005-11-29,12.65,13.02,12.61,12.7,45612,0
2005-11-30,12.75,13.05,12.64,13.02,32474,0
2005-12-01,13.12,13.25,13.04,13.14,86203,0
2005-12-02,13.21,13.21,12.6,12.68,88776,0
2005-12-05,12.59,13.25,12.59,12.59,81678,0
2005-12-06,12.6,13.1,12.5,12.88,186661,0
2005-12-07,12.84,12.97,12.68,12.75,83381,0
2005-12-08,12.68,12.95,12.53,12.77,117974,0
2005-12-09,12.76,12.97,12.72,12.96,87596,0
2005-12-12,12.9,13.09,12.72,13.07,113329,0
2005-12-13,13,13.17,12.88,12.92,93951,0
2005-12-14,12.9,13.12,12.77,12.9,86460,0
2005-12-15,12.88,13.06,12.7,13,102919,0
2005-12-16,13.04,13.08,12.68,12.72,128293,0
2005-12-19,12.68,12.87,12.21,12.25,125772,0
2005-12-20,12.21,12.75,12.13,12.51,90904,0
2005-12-21,12.61,12.61,12.09,12.28,91128,0
2005-12-22,12.24,12.37,12.1,12.36,49548,0
2005-12-23,12.44,12.44,12.1,12.1,33458,0
2005-12-27,12.04,12.24,11.52,11.6,93753,0
2005-12-28,11.65,12.52,11.55,12.43,117508,0
2005-12-29,12.49,12.49,11.95,12,147073,0
2005-12-30,12.02,12.29,11.98,12,132091,0
2006-01-03,12.1,12.13,11.43,11.67,293511,0
2006-01-04,11.62,11.77,11.47,11.48,174793,0
2006-01-05,11.52,11.63,11.07,11.29,429608,0
2006-01-06,11.29,11.3,10.85,10.88,318413,0
2006-01-09,10.88,11.05,10.61,10.8,238121,0
2006-01-10,10.8,10.87,10.5,10.55,224190,0
2006-01-11,10.45,10.63,10,10.41,431507,0
2006-01-12,10.45,13.24,10.32,13.04,1462452,0
2006-01-13,12.75,13.25,12.64,13.16,265495,0
2006-01-17,13.12,13.12,12.74,13.04,161583,0
2006-01-18,12.98,13.09,12.9,13.05,128351,0
2006-01-19,13.1,13.1,12.32,12.45,160621,0
2006-01-20,12.45,12.7,12.08,12.12,122674,0
2006-01-23,12.17,12.49,12.1,12.49,85437,0
2006-01-24,12.48,12.85,12.3,12.63,121169,0
2006-01-25,12.73,12.85,12.29,12.3,81493,0
2006-01-26,12.54,13.05,12.53,13.05,119833,0
2006-01-27,13.09,13.22,12.79,12.88,87890,0
2006-01-30,12.95,13.1,12.65,13.03,73947,0
2006-01-31,12.96,13.49,12.91,13.47,148377,0
2006-02-01,13.5,13.85,13,13.11,309015,0
2006-02-02,13.14,13.45,13.03,13.09,199154,0
2006-02-03,13.2,13.45,13.1,13.32,188372,0
2006-02-06,13.5,13.83,13.1,13.24,118972,0
2006-02-07,13.38,13.56,13.05,13.09,134721,0
2006-02-08,13.05,13.24,12.66,12.77,146601,0
2006-02-09,12.87,13.75,12.5,13.67,249373,0
2006-02-10,13.6,13.65,12.9,12.97,250563,0
2006-02-13,13,13.16,12.91,12.95,172115,0
2006-02-14,13.07,13.12,12.95,12.96,117422,0
2006-02-15,12.89,13.12,12.89,13.01,95037,0
2006-02-16,13.02,13.09,12.96,13.05,70380,0
2006-02-17,13.11,13.11,12.89,12.91,74423,0
2006-02-21,12.91,13.06,12.39,12.51,176798,0
2006-02-22,12.51,12.66,12.37,12.6,93813,0
2006-02-23,12.59,12.71,12.36,12.44,111631,0
2006-02-24,12.38,12.75,12.34,12.66,77710,0
2006-02-27,12.65,12.95,12.64,12.75,79664,0
2006-02-28,12.78,12.92,12.4,12.45,148179,0
2006-03-01,12.46,12.62,12.11,12.31,109935,0
2006-03-02,12.23,12.46,12.22,12.38,87171,0
2006-03-03,12.35,12.45,12.15,12.23,95646,0
2006-03-06,12.2,12.35,11.74,12,215917,0
2006-03-07,11.97,12.27,11.75,11.81,105143,0
2006-03-08,11.8,11.83,11.5,11.5,102611,0
2006-03-09,11.5,11.74,10.97,11.06,258664,0
2006-03-10,11.01,11.39,11.01,11.39,44934,0
2006-03-13,11.38,11.46,11.25,11.26,89566,0
2006-03-14,11.25,11.72,11.21,11.65,108032,0
2006-03-15,11.71,11.74,11.49,11.66,121190,0
2006-03-16,11.64,12,11.58,11.98,89081,0
2006-03-17,12.07,12.11,11.23,11.41,274268,0
2006-03-20,11.41,11.56,11.25,11.45,93105,0
2006-03-21,11.4,11.4,11.09,11.14,71376,0
2006-03-22,11.08,12.07,11,11.39,143849,0
2006-03-23,11.33,11.86,11.26,11.34,90564,0
2006-03-24,11.35,11.83,11.35,11.47,95717,0
2006-03-27,11.41,11.57,10.55,11.08,519663,0
2006-03-28,11.03,11.3,10.95,11.1,98797,0
2006-03-29,11.07,11.39,11.05,11.38,347329,0
2006-03-30,11.33,12.43,11.33,12.34,648968,0
2006-03-31,12.3,12.91,12.26,12.85,234057,0
2006-04-03,12.85,12.85,12.33,12.36,339356,0
2006-04-04,12.36,12.58,12.11,12.23,93630,0
2006-04-05,12.22,12.52,12.1,12.49,67834,0
2006-04-06,12.42,12.54,12.22,12.33,73340,0
2006-04-07,12.29,12.44,12.1,12.24,116506,0
2006-04-10,11.05,11.69,11,11.54,413152,0
2006-04-11,11.61,11.73,11.15,11.48,189204,0
2006-04-12,11.5,11.66,11.48,11.54,71777,0
2006-04-13,11.49,11.69,11.49,11.55,74603,0
2006-04-17,11.5,11.97,11.34,11.54,203918,0
2006-04-18,11.67,12.06,11.52,12.06,162928,0
2006-04-19,11.97,12.45,11.89,12.4,156693,0
2006-04-20,12.34,12.49,11.98,12.06,136288,0
2006-04-21,12.23,12.25,11.75,12.1,141912,0
2006-04-24,12.04,12.08,11.6,11.71,177706,0
2006-04-25,11.78,11.88,11.39,11.52,163300,0
2006-04-26,11.47,11.75,10.93,11.29,201630,0
2006-04-27,11.23,11.28,10.86,11,111381,0
2006-04-28,10.92,11,10.8,10.95,91261,0
2006-05-01,10.9,10.95,10.5,10.61,139812,0
2006-05-02,10.75,11.1,10.6,10.91,235323,0
2006-05-03,10.8,11.08,10.51,10.72,218724,0
2006-05-04,10.36,11,10.36,10.58,205711,0
2006-05-05,10.7,10.7,10.47,10.53,286451,0
2006-05-08,10.49,11.12,10.4,10.94,129336,0
2006-05-09,10.99,11.8,10.88,11.53,319447,0
2006-05-10,11.46,11.84,11.05,11.09,143852,0
2006-05-11,11.05,11.23,10.8,10.93,91054,0
2006-05-12,10.95,11.08,10.2,10.28,136380,0
2006-05-15,10.2,11.62,10.2,11.36,421045,0
2006-05-16,11.36,11.39,10.4,10.43,184410,0
2006-05-17,10.39,10.82,10.39,10.58,222602,0
2006-05-18,10.7,11,10.19,10.28,179959,0
2006-05-19,10.34,10.57,10.29,10.39,222190,0
2006-05-22,10.45,10.52,10.1,10.25,239526,0
2006-05-23,10.33,10.45,10.2,10.29,187306,0
2006-05-24,10.43,10.75,10.25,10.62,137391,0
2006-05-25,10.75,10.98,10.62,10.98,114878,0
2006-05-26,10.93,11.05,10.81,10.86,165665,0
2006-05-30,10.84,10.92,10.34,10.35,64031,0
2006-05-31,10.43,10.62,10.14,10.19,85626,0
2006-06-01,10.24,10.73,10.07,10.53,81497,0
2006-06-02,10.57,10.96,10.21,10.84,86654,0
2006-06-05,10.8,10.97,10.32,10.38,115167,0
2006-06-06,10.37,10.43,9.94,10.01,184429,0
2006-06-07,10.06,10.2,9.79,9.89,240594,0
2006-06-08,9.81,10.05,9.36,9.95,206908,0
2006-06-09,10,10.19,9.75,9.79,175276,0
2006-06-12,9.81,9.85,9.2,9.22,159512,0
2006-06-13,9.2,9.33,8.55,8.61,288570,0
2006-06-14,8.59,8.71,8.25,8.59,221251,0
2006-06-15,8.64,8.79,8.35,8.45,309260,0
2006-06-16,8.45,8.85,8.35,8.36,360514,0
2006-06-19,8.42,8.6,8.26,8.31,396507,0
2006-06-20,8.31,9.23,8.28,8.97,335680,0
2006-06-21,8.99,9.19,8.75,9.05,270692,0
2006-06-22,9.08,9.34,8.9,8.98,132288,0
2006-06-23,8.97,9.52,8.97,9.27,103161,0
2006-06-26,9.31,9.58,9.21,9.48,148135,0
2006-06-27,9.48,9.65,9.26,9.34,99576,0
2006-06-28,9.43,9.96,9.42,9.63,234857,0
2006-06-29,9.73,9.95,9.65,9.95,266409,0
2006-06-30,9.87,10.13,9.69,10.13,1587617,0
2006-07-03,10.13,10.32,9.88,10.3,124889,0
2006-07-05,10.15,10.15,9.82,10.08,214696,0
2006-07-06,10.09,10.38,9.87,9.99,374386,0
2006-07-07,9.99,10.13,9.89,9.99,220757,0
2006-07-10,10.05,10.05,9.44,9.6,753107,0
2006-07-11,9.53,9.58,9.2,9.37,293674,0
2006-07-12,9.46,9.8,9.46,9.65,148701,0
2006-07-13,9.6,9.82,9.45,9.76,111507,0
2006-07-14,9.78,9.9,9.68,9.83,87271,0
2006-07-17,10.06,10.09,9.69,10.02,117437,0
2006-07-18,10.08,10.1,9.75,9.88,95086,0
2006-07-19,10.04,10.25,9.92,10.05,89754,0
2006-07-20,10.1,10.1,9.6,9.75,84604,0
2006-07-21,9.8,9.89,9.55,9.75,66583,0
2006-07-24,9.74,9.86,9.51,9.62,81542,0
2006-07-25,9.7,9.8,9.54,9.62,114126,0
2006-07-26,9.6,10.11,9.6,9.96,90335,0
2006-07-27,10,10,9.5,9.6,69262,0
2006-07-28,9.65,9.71,9.5,9.63,63153,0
2006-07-31,9.64,9.71,9.6,9.67,46153,0
2006-08-01,9.62,9.9,9.6,9.8,58900,0
2006-08-02,9.85,10.24,9.76,10.04,123366,0
2006-08-03,10.11,10.25,9.8,10.04,92598,0
2006-08-04,10.1,10.16,9.99,10.07,80881,0
2006-08-07,10,10.11,9.99,10.08,51220,0
2006-08-08,10.09,10.9,9.9,9.99,125622,0
2006-08-09,10.07,10.07,9.69,9.69,37128,0
2006-08-10,9.7,10,9.69,9.84,43553,0
2006-08-11,9.81,9.97,9.6,9.94,23541,0
2006-08-14,9.98,9.98,9.63,9.85,50114,0
2006-08-15,9.96,9.96,9.68,9.72,87377,0
2006-08-16,9.72,9.83,9.65,9.65,74387,0
2006-08-17,9.71,9.89,9.49,9.59,89479,0
2006-08-18,9.57,9.82,9.55,9.64,40619,0
2006-08-21,9.51,9.72,9.41,9.43,51780,0
2006-08-22,9.5,9.65,9.37,9.37,46134,0
2006-08-23,9.41,9.84,9.33,9.45,98495,0
2006-08-24,9.55,9.66,9.53,9.63,48047,0
2006-08-25,9.82,10,9.79,9.97,64335,0
2006-08-28,10.03,10.2,9.95,10.12,58278,0
2006-08-29,10.1,10.15,9.91,10.12,39386,0
2006-08-30,10.13,10.15,9.96,10.15,37272,0
2006-08-31,10.12,10.12,9.82,9.83,45116,0
2006-09-01,9.92,10.25,9.82,10.17,45775,0
2006-09-05,10.14,10.39,10.05,10.06,47835,0
2006-09-06,10.09,10.16,9.8,9.85,21971,0
2006-09-07,9.86,9.88,9.65,9.71,35212,0
2006-09-08,9.7,9.85,9.69,9.84,19548,0
2006-09-11,9.78,9.78,9.32,9.34,48659,0
2006-09-12,9.34,9.65,9.11,9.13,89252,0
2006-09-13,9.19,9.59,9.16,9.48,37932,0
2006-09-14,9.32,9.56,9.15,9.27,77424,0
2006-09-15,9.27,9.34,9.16,9.25,137756,0
2006-09-18,9.21,9.53,9.21,9.5,163121,0
2006-09-19,9.47,9.57,9.4,9.5,108965,0
2006-09-20,9.53,9.64,9.16,9.2,112067,0
2006-09-21,9.19,9.38,8.76,8.79,140730,0
2006-09-22,8.8,9.35,8.79,9.32,231567,0
2006-09-25,9.3,9.3,9.1,9.18,138581,0
2006-09-26,9.18,9.25,8.94,9.04,179415,0
2006-09-27,9.23,9.47,9.11,9.14,374176,0
2006-09-28,9.25,9.43,8.81,8.85,666936,0
2006-09-29,9.01,10.57,9.01,10.41,447491,0
2006-10-02,10.48,10.48,10.03,10.25,91690,0
2006-10-03,10.21,10.56,9.99,10.42,121272,0
2006-10-04,10.35,10.68,10.27,10.59,70974,0
2006-10-05,10.62,10.97,10.62,10.96,72916,0
2006-10-06,10.84,11.38,10.64,11.35,106720,0
2006-10-09,12.15,12.41,12,12.04,219066,0
2006-10-10,12.33,12.52,11.65,12.02,127505,0
2006-10-11,11.95,12.66,11.95,12.5,157356,0
2006-10-12,12.58,12.92,12.5,12.9,91212,0
2006-10-13,12.99,13.47,12.95,13.32,157920,0
2006-10-16,13.26,13.7,13.25,13.5,83289,0
2006-10-17,13.5,13.79,13.25,13.72,82162,0
2006-10-18,13.8,13.85,13.7,13.7,121150,0
2006-10-19,13.91,14,13.34,13.56,202797,0
2006-10-20,13.52,13.7,13.44,13.6,57905,0
2006-10-23,13.6,13.65,13.46,13.6,62782,0
2006-10-24,13.52,13.67,13.46,13.58,59986,0
2006-10-25,13.62,13.62,13.38,13.6,58224,0
2006-10-26,13.05,13.05,11.52,11.98,308076,0
2006-10-27,11.92,12.17,11.68,11.99,160622,0
2006-10-30,11.91,12.28,11.91,12.19,48204,0
2006-10-31,12.35,12.42,11.98,11.99,86961,0
2006-11-01,12.06,12.28,11.9,11.9,52872,0
2006-11-02,11.98,11.99,11.68,11.82,65036,0
2006-11-03,11.76,11.89,11.59,11.86,45492,0
2006-11-06,11.94,12.06,11.61,11.9,69927,0
2006-11-07,11.85,11.96,11.74,11.84,33932,0
2006-11-08,11.76,11.85,11.65,11.72,46754,0
2006-11-09,12.44,12.64,12.11,12.11,124327,0
2006-11-10,12.16,12.31,11.91,12.16,56590,0
2006-11-13,12.09,12.11,11.76,11.95,95291,0
2006-11-14,11.92,12.03,11.47,11.55,64654,0
2006-11-15,11.5,11.67,11.25,11.43,80992,0
2006-11-16,11.5,11.85,11.33,11.33,56824,0
2006-11-17,11.35,11.7,11.29,11.44,43264,0
2006-11-20,11.49,11.67,11.35,11.46,32900,0
2006-11-21,11.48,11.48,11.13,11.21,88761,0
2006-11-22,11.19,11.22,11.04,11.05,63163,0
2006-11-24,11.1,11.13,10.94,11.09,28839,0
2006-11-27,11.04,11.08,10.25,10.5,115058,0
2006-11-28,10.45,10.5,10.04,10.15,96068,0
2006-11-29,10.26,10.59,10.13,10.33,198395,0
2006-11-30,10.37,10.45,10.19,10.29,309032,0
2006-12-01,10.28,10.4,10.15,10.34,469469,0
2006-12-04,10.74,11.06,10.47,10.5,251491,0
2006-12-05,10.65,10.96,10.41,10.5,281772,0
2006-12-06,10.57,10.77,10.36,10.39,263295,0
2006-12-07,10.41,10.8,10.29,10.69,162800,0
2006-12-08,10.8,10.8,10.58,10.7,144117,0
2006-12-11,10.68,10.7,10.43,10.44,98518,0
2006-12-12,10.66,10.71,10.34,10.42,84774,0
2006-12-13,10.42,10.51,10.32,10.4,162162,0
2006-12-14,10.36,10.6,10.36,10.49,129792,0
2006-12-15,10.49,10.54,10.4,10.5,129915,0
2006-12-18,10.54,10.54,10.38,10.51,82522,0
2006-12-19,10.52,10.59,10.33,10.4,258644,0
2006-12-20,10.4,10.53,10.39,10.45,252638,0
2006-12-21,10.41,10.59,10.4,10.55,69880,0
2006-12-22,10.59,10.6,10.43,10.55,43022,0
2006-12-26,10.59,10.87,10.45,10.84,122994,0
2006-12-27,10.88,11.21,10.88,11.01,161114,0
2006-12-28,11,11.24,11,11.01,118620,0
2006-12-29,11.02,11.1,10.93,11.01,133245,0
2007-01-03,11.02,11.21,11.01,11.17,147938,0
2007-01-04,11.13,11.43,11.02,11.39,138403,0
2007-01-05,11.4,11.41,11.23,11.32,54190,0
2007-01-08,11.4,11.4,11.25,11.29,78240,0
2007-01-09,11.38,11.54,11.33,11.51,68602,0
2007-01-10,11.37,11.59,11.16,11.57,180108,0
2007-01-11,11.6,11.62,11.47,11.62,77145,0
2007-01-12,11.58,11.78,11.5,11.74,56809,0
2007-01-16,11.7,11.74,11.53,11.6,64171,0
2007-01-17,11.59,11.59,11.38,11.48,125299,0
2007-01-18,11.44,11.52,10.78,10.78,159036,0
2007-01-19,10.77,11.07,10.75,11.04,89030,0
2007-01-22,11,11.07,10.61,10.68,90794,0
2007-01-23,10.72,10.94,10.6,10.71,55169,0
2007-01-24,10.68,10.76,10.37,10.7,76992,0
2007-01-25,10.66,10.98,10.65,10.65,48681,0
2007-01-26,10.65,10.77,10.57,10.68,32647,0
2007-01-29,10.82,11.44,10.75,11.13,95604,0
2007-01-30,11.13,11.15,10.96,11.15,51252,0
2007-01-31,11.25,11.31,10.99,11.2,28057,0
2007-02-01,10.72,10.9,10.13,10.48,259842,0
2007-02-02,10.42,10.84,10.42,10.5,109350,0
2007-02-05,10.45,10.49,10.25,10.27,55686,0
2007-02-06,10.25,10.54,10.24,10.39,51007,0
2007-02-07,10.49,10.49,10.21,10.47,45132,0
2007-02-08,10.45,10.45,10.22,10.32,76023,0
2007-02-09,10.41,10.47,10.22,10.34,42736,0
2007-02-12,10.38,10.4,10.15,10.18,270936,0
2007-02-13,10.4,10.49,10.02,10.15,119982,0
2007-02-14,10.1,10.16,10,10.09,93572,0
2007-02-15,10.04,10.04,9.17,9.28,166119,0
2007-02-16,9.28,9.72,8.98,9.72,421108,0
2007-02-20,9.75,10.15,9.71,10.11,75836,0
2007-02-21,10.16,10.27,9.91,10.08,52576,0
2007-02-22,10.1,10.1,9.97,9.99,29736,0
2007-02-23,9.96,9.96,9.77,9.78,60551,0
2007-02-26,9.93,9.93,9.66,9.75,131490,0
2007-02-27,9.68,9.87,8.86,8.96,166275,0
2007-02-28,9.07,9.2,8.95,8.96,145457,0
2007-03-01,9.17,9.17,8.65,8.74,108535,0
2007-03-02,8.71,8.9,8.63,8.89,93087,0
2007-03-05,8.9,8.9,8.42,8.48,89790,0
2007-03-06,8.62,8.8,8.37,8.44,179349,0
2007-03-07,8.45,8.62,8.3,8.48,104715,0
2007-03-08,8.5,8.54,8.44,8.5,51774,0
2007-03-09,8.5,8.5,8.38,8.44,24810,0
2007-03-12,8.41,8.49,8.31,8.32,40778,0
2007-03-13,8.34,8.44,8.32,8.37,60607,0
2007-03-14,8.4,8.4,7.98,8.04,131716,0
2007-03-15,8.01,8.61,8.01,8.17,210816,0
2007-03-16,8.5,8.86,8.17,8.82,122801,0
2007-03-19,8.89,8.98,8.77,8.96,49782,0
2007-03-20,8.99,9.18,8.98,9.09,55190,0
2007-03-21,9.02,9.55,9.02,9.44,60688,0
2007-03-22,9.51,9.68,9.44,9.6,57776,0
2007-03-23,10.01,10.25,9.97,10.1,142687,0
2007-03-26,10.45,10.52,10.19,10.29,126835,0
2007-03-27,10.44,10.5,10.21,10.37,89757,0
2007-03-28,10.35,10.44,10.15,10.25,55380,0
2007-03-29,10.18,11,10.12,11,153113,0
2007-03-30,10.96,11.13,10.37,10.8,71562,0
2007-04-02,10.93,10.93,10.29,10.32,68086,0
2007-04-03,10.4,10.48,10.27,10.36,70709,0
2007-04-04,10.36,10.44,10.01,10.02,97432,0
2007-04-05,10,10.05,9.7,9.86,128460,0
2007-04-09,9.95,9.95,9.57,9.68,81265,0
2007-04-10,9.62,9.7,9.38,9.43,78995,0
2007-04-11,9.42,9.51,9.07,9.27,76085,0
2007-04-12,9.31,9.35,9.12,9.33,64774,0
2007-04-13,9.3,9.35,9.2,9.35,39473,0
2007-04-16,9.4,9.45,9.07,9.23,55756,0
2007-04-17,9.25,9.35,9.22,9.28,86065,0
2007-04-18,9.25,9.25,8.95,9,104854,0
2007-04-19,9.05,9.1,8.9,9.02,66016,0
2007-04-20,9.05,9.08,9,9.04,221731,0
2007-04-23,9.05,9.21,9.04,9.21,80296,0
2007-04-24,9.29,9.3,9.13,9.25,195396,0
2007-04-25,9.16,9.38,9.11,9.28,73227,0
2007-04-26,9.27,9.4,9.22,9.37,50832,0
2007-04-27,9.37,9.55,9.31,9.51,57416,0
2007-04-30,9.53,9.63,9.36,9.38,65544,0
2007-05-01,9.52,9.52,9.32,9.47,58598,0
2007-05-02,9.41,10.17,9.23,10.01,159419,0
2007-05-03,10.32,10.96,9.81,10,191510,0
2007-05-04,10.09,10.32,10.03,10.08,150197,0
2007-05-07,10.06,10.35,10.05,10.35,138576,0
2007-05-08,10.39,10.92,10.2,10.57,199077,0
2007-05-09,10.67,10.8,10.42,10.48,134287,0
2007-05-10,10.62,10.62,10.12,10.19,106955,0
2007-05-11,10.19,10.8,10.07,10.48,78475,0
2007-05-14,10.48,10.48,10,10.04,54241,0
2007-05-15,10.01,10.16,9.71,9.89,54833,0
2007-05-16,9.9,9.92,9.61,9.65,50535,0
2007-05-17,9.6,9.83,9.33,9.36,57675,0
2007-05-18,9.4,9.75,9.4,9.65,51472,0
2007-05-21,9.62,9.89,9.62,9.74,42624,0
2007-05-22,9.75,9.9,9.5,9.6,36534,0
2007-05-23,9.59,9.75,9.53,9.56,31844,0
2007-05-24,9.53,9.62,9.22,9.53,42768,0
2007-05-25,9.66,9.66,9.42,9.6,36985,0
2007-05-29,9.56,9.91,9.53,9.91,26449,0
2007-05-30,9.93,9.93,9.73,9.8,18676,0
2007-05-31,9.75,9.75,9.65,9.66,21091,0
2007-06-01,9.64,9.9,9.64,9.81,35999,0
2007-06-04,9.75,9.98,9.75,9.95,37942,0
2007-06-05,9.94,10.04,9.76,10,28413,0
2007-06-06,10.08,10.08,9.67,9.7,27865,0
2007-06-07,9.68,9.83,9.66,9.67,19690,0
2007-06-08,9.73,9.84,9.64,9.65,11682,0
2007-06-11,9.61,9.94,9.61,9.79,19297,0
2007-06-12,9.8,9.94,9.5,9.7,48059,0
2007-06-13,9.6,9.91,9.6,9.79,24694,0
2007-06-14,9.72,9.92,9.72,9.85,11267,0
2007-06-15,9.89,9.97,9.83,9.87,69564,0
2007-06-18,9.86,10,9.75,9.83,22426,0
2007-06-19,9.9,10.1,9.9,10.07,23883,0
2007-06-20,10.06,10.12,10,10,22056,0
2007-06-21,10.06,10.4,10.04,10.37,36161,0
2007-06-22,10.33,10.38,10.21,10.21,24804,0
2007-06-25,10.25,10.25,9.96,10.03,40355,0
2007-06-26,10.14,10.33,10,10.26,89176,0
2007-06-27,10.19,10.26,10.01,10.23,40564,0
2007-06-28,10.16,10.46,9.91,10.43,86194,0
2007-06-29,10.46,10.69,10.46,10.52,50215,0
2007-07-02,10.61,10.72,10.49,10.57,43481,0
2007-07-03,10.66,10.92,10.5,10.9,32454,0
2007-07-05,10.9,10.9,10.58,10.81,54524,0
2007-07-06,10.78,10.9,10.69,10.9,36912,0
2007-07-09,10.92,10.95,10.78,10.95,60384,0
2007-07-10,10.95,11.32,10.92,11.18,93770,0
2007-07-11,11.17,11.25,11.06,11.12,44119,0
2007-07-12,11.15,11.2,10.9,11.06,28981,0
2007-07-13,10.97,11.08,10.7,10.83,20126,0
2007-07-16,10.92,10.92,10.5,10.81,22860,0
2007-07-17,10.81,10.91,10.81,10.91,21944,0
2007-07-18,10.81,10.92,10.79,10.85,22640,0
2007-07-19,10.81,10.82,10.64,10.75,24148,0
2007-07-20,10.66,10.85,10.64,10.85,40834,0
2007-07-23,10.85,11.04,10.81,11,29460,0
2007-07-24,10.9,11.04,10.69,10.92,42913,0
2007-07-25,10.87,10.95,10.73,10.76,33239,0
2007-07-26,10.7,10.83,10.53,10.83,47315,0
2007-07-27,10.7,11.08,10.7,10.99,33191,0
2007-07-30,10.99,11.08,10.76,11.04,23478,0
2007-07-31,11.22,11.5,11,11.4,108669,0
2007-08-01,11.5,11.75,10.59,11.74,248260,0
2007-08-02,12.5,12.5,11.21,11.92,196351,0
2007-08-03,12,12.08,11.24,11.36,112664,0
2007-08-06,11.49,11.82,11.36,11.52,69287,0
2007-08-07,11.5,11.79,11.11,11.73,61262,0
2007-08-08,11.79,12.42,11.71,12.25,171162,0
2007-08-09,11.96,12.35,11.85,12.18,118150,0
2007-08-10,11.85,12.17,11.85,12.16,103900,0
2007-08-13,12.17,12.17,11.91,12.15,32581,0
2007-08-14,12.07,12.17,12.02,12.09,31791,0
2007-08-15,12.08,12.17,12.06,12.17,44512,0
2007-08-16,12.1,12.1,11.3,11.78,74522,0
2007-08-17,11.9,12.85,11.85,12.69,135855,0
2007-08-20,12.7,12.7,12.46,12.69,53549,0
2007-08-21,12.53,12.7,12.53,12.65,77296,0
2007-08-22,12.59,12.7,12.55,12.55,33103,0
2007-08-23,12.45,12.62,12.32,12.62,31419,0
2007-08-24,12.46,12.66,11.75,11.99,43396,0
2007-08-27,11.92,12.1,11.73,11.85,30243,0
2007-08-28,11.89,12,11.65,11.79,28134,0
2007-08-29,11.75,11.96,11.5,11.62,27086,0
2007-08-30,11.51,11.72,11.38,11.45,20057,0
2007-08-31,11.5,11.55,11.25,11.55,32677,0
2007-09-04,11.5,11.95,11.5,11.8,41103,0
2007-09-05,11.64,11.85,11.56,11.65,14466,0
2007-09-06,11.66,11.69,11.43,11.59,8657,0
2007-09-07,11.45,11.51,11.37,11.42,15350,0
2007-09-10,11.42,11.52,11.36,11.37,26905,0
2007-09-11,11.41,11.49,11.31,11.31,30442,0
2007-09-12,11.21,11.4,11.21,11.3,26227,0
2007-09-13,11.34,11.34,11.13,11.18,19062,0
2007-09-14,11.13,11.32,11,11.12,83910,0
2007-09-17,11.63,12,11.25,11.63,141198,0
2007-09-18,11.67,11.68,11.51,11.6,37787,0
2007-09-19,11.59,11.88,11.56,11.7,90519,0
2007-09-20,11.7,11.82,11.54,11.71,82621,0
2007-09-21,11.71,11.85,11.53,11.74,62039,0
2007-09-24,11.68,11.85,11.5,11.55,34363,0
2007-09-25,11.54,11.63,11.13,11.2,44734,0
2007-09-26,11.22,11.55,11.07,11.52,45652,0
2007-09-27,11.65,12.86,11.65,12.86,108435,0
2007-09-28,12.86,12.86,12,12.8,193784,0
2007-10-01,12.74,12.75,12.45,12.56,45289,0
2007-10-02,12.7,12.7,12.48,12.65,28000,0
2007-10-03,12.69,12.91,12.47,12.91,75477,0
2007-10-04,12.88,13,12.71,12.86,82785,0
2007-10-05,12.9,13.08,12.66,12.66,104507,0
2007-10-08,13.04,13.04,12.53,12.6,92540,0
2007-10-09,12.7,12.83,12.63,12.75,349906,0
2007-10-10,12.7,13.44,12.35,13.44,110534,0
2007-10-11,13.5,14,13.4,13.73,124600,0
2007-10-12,13.75,14,13.36,13.91,54252,0
2007-10-15,13.98,14.95,13.82,14.95,303711,0
2007-10-16,14.89,15.05,14.75,14.99,255151,0
2007-10-17,15.01,15.03,14.53,14.53,75086,0
2007-10-18,14.55,14.89,14.3,14.87,93820,0
2007-10-19,14.75,14.96,14.35,14.37,58109,0
2007-10-22,14.4,14.8,14.4,14.71,85715,0
2007-10-23,14.67,14.67,13.13,13.44,330015,0
2007-10-24,13.41,13.67,12.98,13.6,107139,0
2007-10-25,14.24,14.24,13.55,13.55,45463,0
2007-10-26,13.7,13.7,13.2,13.22,83201,0
2007-10-29,13.27,13.49,12.83,13.02,110183,0
2007-10-30,13.1,13.1,12.77,12.84,71584,0
2007-10-31,13.05,13.83,12.93,13.42,72263,0
2007-11-01,12.85,14.24,12.76,13.78,149698,0
2007-11-02,14.3,14.39,13.51,13.95,149918,0
2007-11-05,13.84,14.04,13.76,13.97,130543,0
2007-11-06,14.24,14.25,13.9,14.01,139499,0
2007-11-07,14,14.05,13.96,14.01,159002,0
2007-11-08,14,14.03,13.78,13.98,142284,0
2007-11-09,13.75,14.2,13.51,13.88,307972,0
2007-11-12,13.84,13.99,13.76,13.76,84383,0
2007-11-13,13.9,14,13.67,14,91198,0
2007-11-14,13.99,14.02,13.93,13.98,138058,0
2007-11-15,14.01,14.09,13.87,13.98,64972,0
2007-11-16,13.97,13.99,13.84,13.96,43218,0
2007-11-19,14,14,13.56,13.59,71798,0
2007-11-20,13.89,13.96,12.96,13.23,108692,0
2007-11-21,12.94,13.2,12.79,12.85,32159,0
2007-11-23,12.94,13.13,12.63,13.05,36398,0
2007-11-26,13.05,13.47,12.65,12.65,38049,0
2007-11-27,12.72,12.93,11.95,12.19,76384,0
2007-11-28,12.4,12.9,12.2,12.9,46187,0
2007-11-29,12.56,13.34,12.06,12.82,32733,0
2007-11-30,12.93,13.25,12.56,12.56,59401,0
2007-12-03,12.64,13.17,12.6,13.13,68914,0
2007-12-04,13.06,13.56,12.82,13.26,53482,0
2007-12-05,13.34,13.51,13.01,13.25,63203,0
2007-12-06,12.92,13.47,12.92,13.31,48795,0
2007-12-07,13.33,13.67,13.15,13.49,51803,0
2007-12-10,13.45,14.32,13.45,14.28,139266,0
2007-12-11,14.24,14.44,13.7,13.7,170524,0
2007-12-12,13.9,14.44,13.61,13.89,114775,0
2007-12-13,13.9,14.36,13.89,14.35,84408,0
2007-12-14,14.2,14.33,13.79,13.81,141605,0
2007-12-17,14,14.45,14,14.04,556040,0
2007-12-18,14.12,15.2,13.96,15,352191,0
2007-12-19,15,16.47,15,16.4,530642,0
2007-12-20,16.36,16.46,15.79,16.36,236594,0
2007-12-21,16.45,17.1,16.03,16.35,239109,0
2007-12-24,16.5,17,16.5,16.75,118454,0
2007-12-26,17.05,20.11,17.05,19.52,887218,0
2007-12-27,19.44,21.51,19.1,20.03,833375,0
2007-12-28,20.06,21.63,19.5,20.75,991473,0
2007-12-31,20.38,20.53,19.95,20.15,230773,0
2008-01-02,20.6,21.76,20.32,21.15,512979,0
2008-01-03,21.5,21.5,20.58,20.91,387747,0
2008-01-04,20.75,21.5,20.22,20.85,319578,0
2008-01-07,20.69,21.45,20.03,20.9,211235,0
2008-01-08,20.85,21.75,20.74,21.5,297825,0
2008-01-09,21.28,21.76,20.1,20.91,241267,0
2008-01-10,20.57,22.89,20.22,22.69,682093,0
2008-01-11,22.85,22.98,18.88,18.92,757751,0
2008-01-14,19.14,20.24,19.14,19.56,311400,0
2008-01-15,19.49,20.15,18.43,18.83,271825,0
2008-01-16,18.67,18.92,18,18.22,349957,0
2008-01-17,18.37,20.82,18.03,18.19,425257,0
2008-01-18,18.38,19.75,17.39,17.85,259481,0
2008-01-22,16.5,18.5,15.96,17.73,232994,0
2008-01-23,17.55,18.16,16.61,18.05,247743,0
2008-01-24,18.2,19.57,18.15,19.42,284186,0
2008-01-25,19.85,20.58,19.81,20.3,258609,0
2008-01-28,20.31,20.9,19.9,20.63,179515,0
2008-01-29,20.88,21.97,20.31,20.59,267190,0
2008-01-30,18.95,19.13,17.25,17.75,708632,0
2008-01-31,17.6,17.87,17.05,17.23,195723,0
2008-02-01,17.74,18.35,17.5,18.21,182377,0
2008-02-04,18.13,18.88,17.95,18.7,128751,0
2008-02-05,18.4,18.64,17.08,17.18,123431,0
2008-02-06,17.17,17.4,16.34,16.4,139756,0
2008-02-07,16.26,17.08,16,16.73,103620,0
2008-02-08,16.98,17.25,16,16.56,248523,0
2008-02-11,16.34,17.09,16.1,16.24,319542,0
2008-02-12,16.24,17.1,16.06,16.62,118030,0
2008-02-13,16.65,17.21,16.22,17,228428,0
2008-02-14,16.94,16.94,16.42,16.89,102681,0
2008-02-15,13.74,14.44,13.25,14.04,2035603,0
2008-02-19,14.04,14.25,13.75,14.04,538848,0
2008-02-20,14.05,14.24,13.99,14.15,161549,0
2008-02-21,14.15,14.15,13.95,14,451676,0
2008-02-22,14.07,14.07,13.65,13.83,219463,0
2008-02-25,13.89,14.15,13.65,13.83,111315,0
2008-02-26,13.76,13.8,13.45,13.49,155040,0
2008-02-27,13.71,13.95,13.3,13.39,221840,0
2008-02-28,14.26,16.5,13.54,14.07,837701,0
2008-02-29,13.9,14.67,13.85,14.11,368896,0
2008-03-03,14.04,14.25,12.72,12.9,241335,0
2008-03-04,12.9,13.62,12.84,13.37,145452,0
2008-03-05,13.37,13.82,13.24,13.42,88995,0
2008-03-06,13.33,13.73,12.94,13,140628,0
2008-03-07,12.81,13.15,12.36,12.59,105743,0
2008-03-10,12.56,12.56,11.78,12.01,141713,0
2008-03-11,12.11,12.47,12.03,12.38,100410,0
2008-03-12,12.34,12.6,12.18,12.42,102258,0
2008-03-13,12.37,12.62,11.85,12.52,185605,0
2008-03-14,12.57,12.65,12,12.18,80058,0
2008-03-17,11.77,12.09,11.55,11.56,77765,0
2008-03-18,11.8,12.6,11.53,12.07,120601,0
2008-03-19,12.02,12.27,11.6,11.6,79664,0
2008-03-20,11.64,12.07,11.49,12.05,86625,0
2008-03-24,12.05,12.25,11.9,11.99,259640,0
2008-03-25,11.92,12.11,11.54,11.92,133972,0
2008-03-26,12.1,12.28,11.9,12.08,175029,0
2008-03-27,12.11,13.66,12.11,13.66,340227,0
2008-03-28,13.6,14.23,11.66,11.66,639286,0
2008-03-31,11.86,12.1,11.37,11.81,325198,0
2008-04-01,11.59,12.34,11.59,12.21,246301,0
2008-04-02,12.15,12.33,11.92,12.23,181561,0
2008-04-03,12.06,12.24,11.73,11.83,142741,0
2008-04-04,11.91,12.25,11.84,12.25,93317,0
2008-04-07,12.27,12.36,12.09,12.29,98916,0
2008-04-08,12.13,12.25,11.76,12.14,83281,0
2008-04-09,12.08,12.18,11.77,11.86,105128,0
2008-04-10,11.92,12.2,11.82,12.17,101301,0
2008-04-11,12.05,12.11,11.77,11.86,235647,0
2008-04-14,11.77,11.91,11.02,11.12,129054,0
2008-04-15,11.23,11.32,10.9,11.32,91090,0
2008-04-16,11.23,11.81,11.17,11.69,52317,0
2008-04-17,11.79,11.85,11.4,11.74,87996,0
2008-04-18,11.93,11.93,11.54,11.8,98988,0
2008-04-21,11.8,11.93,11.42,11.64,126911,0
2008-04-22,11.52,11.62,11.22,11.27,70547,0
2008-04-23,11.24,11.4,10.97,11.18,98399,0
2008-04-24,11.19,11.2,10.99,11.2,75968,0
2008-04-25,11.33,11.37,10.97,11.16,79382,0
2008-04-28,11.1,11.25,10.94,11.11,66665,0
2008-04-29,10.96,11.11,10.68,10.7,60337,0
2008-04-30,10.68,11.05,10.25,10.3,177229,0
2008-05-01,10.21,11.93,10.19,11.93,600689,0
2008-05-02,12.02,12.77,11.68,11.89,261283,0
2008-05-05,11.9,12.06,11.08,11.68,137127,0
2008-05-06,11.6,11.93,11.37,11.79,77921,0
2008-05-07,11.78,11.78,11.1,11.16,145781,0
2008-05-08,11.24,11.26,11.04,11.16,72857,0
2008-05-09,11.1,11.32,11.06,11.12,136531,0
2008-05-12,11.08,11.34,10.68,11.09,131555,0
2008-05-13,11.18,11.34,10.85,11.23,72472,0
2008-05-14,11.28,11.51,10.99,11.23,71107,0
2008-05-15,11.26,11.48,10.79,11.13,118404,0
2008-05-16,11.15,11.45,11.04,11.19,83599,0
2008-05-19,11.24,11.5,11.05,11.05,132193,0
2008-05-20,11,11.11,10.76,10.82,100037,0
2008-05-21,10.85,10.89,10.06,10.15,208018,0
2008-05-22,10.19,10.5,10.15,10.21,130539,0
2008-05-23,10.19,10.26,9.81,10.08,138379,0
2008-05-27,10.06,10.06,9.63,9.69,133547,0
2008-05-28,9.76,9.81,9.6,9.67,106652,0
2008-05-29,10.88,12.84,10.88,12.71,774599,0
2008-05-30,12.8,13.22,12.24,12.63,280050,0
2008-06-02,12.6,13.66,12.59,13.35,344745,0
2008-06-03,13.58,13.85,13.12,13.28,140964,0
2008-06-04,13.21,13.44,12.81,12.92,125552,0
2008-06-05,13.09,13.36,12.88,13.11,110730,0
2008-06-06,13.05,13.32,12.4,12.42,119381,0
2008-06-09,12.52,13,12.45,12.55,131874,0
2008-06-10,12.63,12.63,11.99,12.11,93039,0
2008-06-11,12.12,12.61,11.92,11.94,209434,0
2008-06-12,12.11,12.2,11.76,11.81,61169,0
2008-06-13,11.9,12.57,11.78,12.57,131534,0
2008-06-16,12.44,12.89,12.18,12.64,193868,0
2008-06-17,12.63,12.78,12.29,12.46,101139,0
2008-06-18,12.32,12.74,12.31,12.64,109256,0
2008-06-19,12.56,12.83,12.42,12.62,75042,0
2008-06-20,12.62,12.62,11.82,12.05,102451,0
2008-06-23,12.09,12.1,11.39,11.39,60650,0
2008-06-24,11.28,11.63,11,11.37,144721,0
2008-06-25,11.5,11.53,11,11.24,115284,0
2008-06-26,11.04,11.22,10.69,11,225978,0
2008-06-27,10.93,11.34,10.14,11.34,2193750,0
2008-06-30,11.44,11.55,10.62,10.69,390755,0
2008-07-01,10.5,10.81,10.22,10.51,187527,0
2008-07-02,10.52,10.78,9.87,9.89,262311,0
2008-07-03,9.92,10.43,9.8,9.87,100275,0
2008-07-07,9.94,10.05,9.75,9.94,155695,0
2008-07-08,10.15,10.67,10.13,10.67,202755,0
2008-07-09,12.94,13.07,11.38,11.53,495699,0
2008-07-10,11.6,12.16,11.35,11.69,191551,0
2008-07-11,11.56,11.88,11.18,11.72,117891,0
2008-07-14,11.78,11.97,11.14,11.3,149538,0
2008-07-15,11.64,11.8,11.05,11.48,229055,0
2008-07-16,11.65,12.26,11.58,12.18,171303,0
2008-07-17,12.2,12.2,11.49,11.82,118341,0
2008-07-18,11.81,11.86,11.33,11.55,110352,0
2008-07-21,11.6,11.78,11.38,11.56,107291,0
2008-07-22,11.35,11.79,11.34,11.79,97654,0
2008-07-23,11.72,11.85,11.5,11.53,81484,0
2008-07-24,11.53,11.64,11.01,11.34,154958,0
2008-07-25,11.4,11.4,10.89,11.04,100855,0
2008-07-28,11.04,11.2,10.82,11.01,184083,0
2008-07-29,10.9,11.3,10.72,11.2,162226,0
2008-07-30,11.5,11.95,11.19,11.63,207539,0
2008-07-31,11.6,11.69,10.61,10.67,307491,0
2008-08-01,10.56,10.96,9.8,10.23,283917,0
2008-08-04,10.19,10.45,9.81,9.96,141226,0
2008-08-05,10.04,10.39,9.93,10.21,149846,0
2008-08-06,10.05,10.12,9.6,9.98,240958,0
2008-08-07,9.85,10.48,9.7,9.81,201268,0
2008-08-08,9.77,10.19,9.74,10.03,89201,0
2008-08-11,10.02,10.15,9.83,10.06,85026,0
2008-08-12,10.01,10.55,9.9,10.01,74364,0
2008-08-13,9.99,10.58,9.99,10.5,172933,0
2008-08-14,10.47,10.79,10.38,10.63,123931,0
2008-08-15,10.82,11.14,10.26,10.86,189020,0
2008-08-18,10.97,11.34,10.9,11.09,138437,0
2008-08-19,10.99,11.25,10.87,10.97,193343,0
2008-08-20,10.99,11.37,10.99,11.22,127361,0
2008-08-21,11.1,11.33,10.52,11.04,145170,0
2008-08-22,11.09,11.58,11.09,11.53,169625,0
2008-08-25,11.5,11.54,10.94,11.31,129362,0
2008-08-26,11.41,11.5,11.25,11.32,173859,0
2008-08-27,11.3,11.76,11.29,11.71,80226,0
2008-08-28,11.8,11.9,11.55,11.82,61225,0
2008-08-29,11.82,11.82,11.46,11.57,67342,0
2008-09-02,11.7,11.7,10.85,11.03,84052,0
2008-09-03,11,11.41,10.88,11.05,79287,0
2008-09-04,10.99,11.09,10.78,10.96,125069,0
2008-09-05,10.9,10.9,10.26,10.28,110013,0
2008-09-08,10.59,10.78,10.11,10.22,86670,0
2008-09-09,10.23,10.23,9.26,9.4,200352,0
2008-09-10,9.54,9.58,8.75,9.05,226088,0
2008-09-11,8.97,9.24,8.68,9.01,78483,0
2008-09-12,9.02,9.49,8.82,9.25,56358,0
2008-09-15,9.1,9.2,8.64,8.65,66167,0
2008-09-16,8.6,9.16,8.31,9.16,129495,0
2008-09-17,9.07,9.07,8.53,8.87,109291,0
2008-09-18,9.07,10.11,8.93,10.03,204216,0
2008-09-19,10.75,11.09,10.27,10.83,286474,0
2008-09-22,10.81,10.83,10.16,10.38,69792,0
2008-09-23,10.35,10.68,10.32,10.45,65090,0
2008-09-24,10.45,10.73,10.24,10.24,55907,0
2008-09-25,10.06,10.68,9.93,10.51,75864,0
2008-09-26,10.38,10.38,9.42,9.65,154275,0
2008-09-29,9.52,9.52,4.34,7.85,470187,0
2008-09-30,8.02,8.22,7.63,7.75,179309,0
2008-10-01,7.75,8.2,7.62,7.84,218839,0
2008-10-02,7.72,7.99,6.77,6.92,146605,0
2008-10-03,7.03,7.83,6.67,6.68,127556,0
2008-10-06,6.65,6.65,5.88,6.36,204573,0
2008-10-07,6.56,6.57,5.69,5.7,171289,0
2008-10-08,5.64,5.96,5.14,5.33,172093,0
2008-10-09,5.53,6.34,5.19,5.19,232049,0
2008-10-10,5.07,5.98,5.07,5.4,314215,0
2008-10-13,5.76,7.25,5.72,7.05,211377,0
2008-10-14,7.43,7.43,6.43,6.73,140651,0
2008-10-15,6.69,6.97,5.97,5.99,140603,0
2008-10-16,5.99,6.76,5.77,6.73,86662,0
2008-10-17,6.68,7,6.46,6.48,98129,0
2008-10-20,6.62,6.81,6.38,6.58,85223,0
2008-10-21,6.48,7.06,6.48,6.74,80928,0
2008-10-22,6.52,6.76,6.13,6.2,58621,0
2008-10-23,6.12,6.54,6.01,6.48,86508,0
2008-10-24,6.19,6.47,6.15,6.32,58695,0
2008-10-27,6.24,6.52,6.11,6.17,74695,0
2008-10-28,6.31,7.32,6.19,7.32,91254,0
2008-10-29,7.32,8.62,7.15,8.3,91468,0
2008-10-30,8.7,9.4,8.53,8.66,133850,0
2008-10-31,9.01,9.7,8.3,8.69,249983,0
2008-11-03,8.76,9.27,8.63,8.69,89259,0
2008-11-04,9.04,9.26,8.7,9.14,77387,0
2008-11-05,9.01,9.2,8.23,8.25,84498,0
2008-11-06,8.2,8.95,8.1,8.42,115829,0
2008-11-07,8.51,9.52,8.51,9.48,82219,0
2008-11-10,9.51,9.75,8.98,9.46,77320,0
2008-11-11,9.39,9.91,9.02,9.78,124354,0
2008-11-12,9.64,9.77,8.99,9.04,81029,0
2008-11-13,9.12,10,8.66,9.99,116684,0
2008-11-14,9.85,9.86,9.06,9.08,51405,0
2008-11-17,9.02,9.5,8.7,8.76,49566,0
2008-11-18,8.81,8.98,8.34,8.92,87198,0
2008-11-19,8.84,8.99,8.23,8.28,89503,0
2008-11-20,8.18,8.46,7.32,7.44,122093,0
2008-11-21,7.62,9.25,7.54,9.15,144297,0
2008-11-24,9.25,9.49,8.16,8.45,200793,0
2008-11-25,8.59,9.07,8.29,8.81,112681,0
2008-11-26,8.59,10.1,8.43,10.1,238501,0
2008-11-28,9.99,10.21,9.7,10.2,36590,0
2008-12-01,9.78,9.78,8.32,8.35,132345,0
2008-12-02,8.57,9.13,8.43,8.85,174160,0
2008-12-03,8.59,9.83,8.59,9.4,140664,0
2008-12-04,9.26,9.88,8.82,9.03,140651,0
2008-12-05,8.86,10.28,8.86,10.23,158834,0
2008-12-08,10.45,10.6,10,10.5,185317,0
2008-12-09,10.06,10.49,9.95,9.95,132130,0
2008-12-10,10.1,10.39,9.82,10.22,80666,0
2008-12-11,10.08,10.4,9.64,9.69,139945,0
2008-12-12,9.57,10.4,9.4,10.23,103508,0
2008-12-15,10.33,10.36,9.57,9.98,87459,0
2008-12-16,10.21,10.46,9.9,10.28,135007,0
2008-12-17,10.41,10.89,10.2,10.74,200307,0
2008-12-18,10.82,11.09,10.5,10.96,159791,0
2008-12-19,11.25,11.74,10.83,11.71,414491,0
2008-12-22,11.75,11.75,10.33,10.78,179783,0
2008-12-23,10.94,11.69,10.85,11.24,95453,0
2008-12-24,11.22,11.42,11.2,11.4,46378,0
2008-12-26,11.47,11.71,11.13,11.51,48147,0
2008-12-29,11.63,12.75,11.43,12.56,389639,0
2008-12-30,12.57,13.95,12.5,13.9,1629460,0
2008-12-31,13.9,14,13.39,13.41,359424,0
2009-01-02,13.58,14,12.7,13.87,133379,0
2009-01-05,13.97,14.43,13.28,13.75,318702,0
2009-01-06,13.98,14.15,13.57,13.65,339631,0
2009-01-07,13.35,13.66,13,13.19,293281,0
2009-01-08,13.06,13.49,12.9,13.38,283601,0
2009-01-09,13.34,13.48,12.5,12.8,102093,0
2009-01-12,12.81,12.81,12.03,12.2,135389,0
2009-01-13,12.06,12.56,12.01,12.33,210910,0
2009-01-14,12.06,12.32,12.02,12.12,193002,0
2009-01-15,11.16,11.72,10.39,11.63,344081,0
2009-01-16,11.71,11.73,10.67,10.78,291241,0
2009-01-20,10.25,10.49,9.86,9.93,394477,0
2009-01-21,10.06,10.08,8.6,9.94,411346,0
2009-01-22,9.63,9.63,8.6,8.6,433780,0
2009-01-23,8.49,9.01,8.25,8.91,223006,0
2009-01-26,9.03,9.22,8.5,8.63,112392,0
2009-01-27,8.7,8.89,8.45,8.64,104023,0
2009-01-28,8.79,8.79,8.46,8.77,170002,0
2009-01-29,8.26,8.64,8.01,8.28,209452,0
2009-01-30,8.37,8.39,8,8.01,68094,0
2009-02-02,7.91,8.51,7.8,8.38,256371,0
2009-02-03,8.29,8.6,8.19,8.32,174755,0
2009-02-04,8.3,8.51,8.07,8.09,106292,0
2009-02-05,8.05,8.63,7.92,8.34,81853,0
2009-02-06,8.35,9.09,8.35,9.03,142525,0
2009-02-09,8.95,9.3,8.48,8.59,125798,0
2009-02-10,8.54,8.8,7.99,8.06,117144,0
2009-02-11,8.09,8.24,7.89,7.97,93264,0
2009-02-12,8,9.08,7.91,8.22,220913,0
2009-02-13,8.5,8.74,8,8,118683,0
2009-02-17,7.96,8.45,7.7,8.12,213209,0
2009-02-18,8.27,8.28,7.82,7.84,157373,0
2009-02-19,7.94,8.17,7.81,8.09,81293,0
2009-02-20,7.89,8.22,7.56,7.84,116345,0
2009-02-23,7.95,8.38,7.4,7.41,148498,0
2009-02-24,7.53,8.22,7.43,8.15,119438,0
2009-02-25,8.1,8.4,7.86,8.07,110702,0
2009-02-26,8.4,8.4,7.7,7.73,82762,0
2009-02-27,7.57,7.81,7.31,7.37,129306,0
2009-03-02,7.25,7.47,7,7,147114,0
2009-03-03,7.06,7.35,6.87,6.89,110648,0
2009-03-04,6.99,7.59,6.99,7.33,125292,0
2009-03-05,7.11,7.33,6.86,6.9,102361,0
2009-03-06,6.99,7.6,6.99,7.53,148892,0
2009-03-09,7.5,8,7.32,7.64,196580,0
2009-03-10,7.87,8.72,7.75,8.58,132310,0
2009-03-11,8.69,8.91,8.28,8.28,103425,0
2009-03-12,8.25,9.12,8.25,9.05,149989,0
2009-03-13,9.13,9.25,9,9.12,119530,0
2009-03-16,9.29,9.8,8.88,8.91,139481,0
2009-03-17,8.95,9.32,8.5,9.23,144427,0
2009-03-18,9.2,9.52,8.84,9.32,153319,0
2009-03-19,9.46,9.5,8.85,9.04,136625,0
2009-03-20,9.16,9.16,8,8.04,236001,0
2009-03-23,8.32,8.84,8.09,8.83,87439,0
2009-03-24,8.63,8.75,7.94,8,135405,0
2009-03-25,8.15,8.31,7.73,8.25,247731,0
2009-03-26,8.39,8.49,7.2,7.7,350813,0
2009-03-27,7.21,7.49,6.76,7.13,457358,0
2009-03-30,7.01,7.21,6.15,7.03,2175283,0
2009-03-31,7.06,8.24,7.06,7.73,628131,0
2009-04-01,7.68,7.87,7.41,7.7,147486,0
2009-04-02,7.9,8.3,7.72,8.15,287272,0
2009-04-03,8.15,8.15,7.56,7.75,143900,0
2009-04-06,7.82,7.86,7.43,7.7,109703,0
2009-04-07,7.57,7.81,7.36,7.51,125386,0
2009-04-08,7.55,7.93,7.45,7.89,98952,0
2009-04-09,8.05,8.47,8.01,8.43,198610,0
2009-04-13,8.27,8.27,7.87,8.08,113276,0
2009-04-14,7.93,8.18,7.78,7.89,142987,0
2009-04-15,7.84,8.22,7.83,8.06,73957,0
2009-04-16,8.12,8.41,7.85,8.29,68150,0
2009-04-17,8.32,8.32,7.93,8.2,76089,0
2009-04-20,7.93,8.21,7.38,7.5,123756,0
2009-04-21,7.48,7.92,7.41,7.86,142836,0
2009-04-22,7.67,8.08,7.67,7.97,88185,0
2009-04-23,8,8.05,7.65,7.79,60594,0
2009-04-24,7.87,8.14,7.82,7.96,88512,0
2009-04-27,7.79,8.06,7.71,7.92,103274,0
2009-04-28,7.86,8.12,7.6,8.05,161753,0
2009-04-29,8.1,8.47,7.88,8.47,248426,0
2009-04-30,7.12,7.75,7,7.15,684722,0
2009-05-01,7.15,7.83,7.08,7.39,324303,0
2009-05-04,7.38,7.78,7.25,7.78,244118,0
2009-05-05,7.69,7.78,7.49,7.68,149734,0
2009-05-06,7.78,7.94,7.47,7.9,155440,0
2009-05-07,8.05,8.27,7.55,7.62,157971,0
2009-05-08,7.85,7.94,7.54,7.74,164274,0
2009-05-11,7.64,7.79,7.53,7.69,110617,0
2009-05-12,7.72,7.86,7.19,7.25,430687,0
2009-05-13,7.21,7.34,7.08,7.09,108919,0
2009-05-14,7.2,7.26,7.05,7.07,115805,0
2009-05-15,7.11,7.48,7.11,7.35,137067,0
2009-05-18,7.52,7.55,7.36,7.42,93156,0
2009-05-19,7.27,7.47,7.23,7.33,194134,0
2009-05-20,7.38,7.49,7.27,7.28,88585,0
2009-05-21,7.22,7.22,6.9,7,124965,0
2009-05-22,7.02,7.1,6.75,6.85,93092,0
2009-05-26,6.85,7.2,6.82,7.13,111284,0
2009-05-27,7.09,7.2,6.89,6.9,92775,0
2009-05-28,6.91,7.05,6.75,6.91,95350,0
2009-05-29,6.92,6.94,6.54,6.94,98380,0
2009-06-01,6.94,7.32,6.92,7.03,109537,0
2009-06-02,6.96,7.29,6.88,7.28,103865,0
2009-06-03,7.35,7.44,7.01,7.09,203871,0
2009-06-04,7.12,7.25,7.06,7.25,62345,0
2009-06-05,7.44,7.45,7.13,7.25,57607,0
2009-06-08,7.21,7.27,7.06,7.2,64489,0
2009-06-09,7.23,7.23,7,7.18,41654,0
2009-06-10,7.23,7.34,7.16,7.34,74482,0
2009-06-11,7.34,7.41,7.26,7.34,56643,0
2009-06-12,7.29,7.36,7.17,7.34,59247,0
2009-06-15,7.34,7.34,6.82,6.87,92962,0
2009-06-16,6.89,6.98,6.57,6.64,101247,0
2009-06-17,6.64,6.91,6.6,6.7,127807,0
2009-06-18,6.71,6.73,6.51,6.52,86291,0
2009-06-19,6.63,6.82,6.37,6.44,201469,0
2009-06-22,6.46,6.6,6.14,6.3,129705,0
2009-06-23,6.28,6.51,6.2,6.43,105373,0
2009-06-24,6.48,6.61,6.35,6.42,93537,0
2009-06-25,6.35,6.92,6.35,6.92,109833,0
2009-06-26,6.99,7.1,6.4,6.41,437614,0
2009-06-29,6.49,7.04,6.45,7.02,406373,0
2009-06-30,7.02,7.32,6.8,7.17,175432,0
2009-07-01,7,7.34,6.84,7.12,83882,0
2009-07-02,7,7.15,6.88,6.89,72720,0
2009-07-06,6.83,6.88,6.55,6.55,101673,0
2009-07-07,6.57,6.63,6.4,6.41,59457,0
2009-07-08,6.46,6.46,6.14,6.35,92656,0
2009-07-09,6.39,6.45,6.11,6.14,56588,0
2009-07-10,6.31,6.39,6.12,6.3,70053,0
2009-07-13,6.31,6.36,6.13,6.29,61004,0
2009-07-14,6.32,6.39,6.2,6.27,39014,0
2009-07-15,6.35,6.61,6.35,6.49,84940,0
2009-07-16,6.47,6.63,6.38,6.49,92111,0
2009-07-17,6.51,6.65,6.37,6.59,42280,0
2009-07-20,6.61,6.71,6.41,6.62,93259,0
2009-07-21,6.66,6.78,6.44,6.67,47830,0
2009-07-22,6.63,6.86,6.58,6.72,68545,0
2009-07-23,6.69,6.85,6.4,6.46,99463,0
2009-07-24,6.37,6.54,6.22,6.43,119628,0
2009-07-27,6.44,6.63,6.16,6.22,116596,0
2009-07-28,6.28,6.54,6.17,6.48,123160,0
2009-07-29,6.52,6.52,6.05,6.2,185996,0
2009-07-30,5.9,5.98,5.41,5.87,305319,0
2009-07-31,6.5,6.79,6.15,6.42,248276,0
2009-08-03,6.52,6.76,6.46,6.74,170205,0
2009-08-04,6.7,6.8,6.55,6.64,137821,0
2009-08-05,6.62,6.88,6.45,6.79,182278,0
2009-08-06,6.81,6.87,6.5,6.6,118162,0
2009-08-07,6.74,6.89,6.54,6.76,55278,0
2009-08-10,6.68,6.89,6.52,6.61,63598,0
2009-08-11,6.57,6.71,6.32,6.32,90637,0
2009-08-12,6.31,6.89,6.25,6.62,75306,0
2009-08-13,6.65,6.79,6.52,6.61,73575,0
2009-08-14,6.6,6.62,6.37,6.44,76263,0
2009-08-17,6.34,6.46,5.99,6.13,87693,0
2009-08-18,6.16,6.17,6.01,6.07,80768,0
2009-08-19,6,6.09,5.92,6.04,71311,0
2009-08-20,6.04,6.18,5.94,6.06,47557,0
2009-08-21,6.16,6.18,6,6.12,140484,0
2009-08-24,6.13,6.22,6.12,6.18,24710,0
2009-08-25,6.21,6.35,6.2,6.28,30900,0
2009-08-26,6.25,6.35,6.12,6.33,61236,0
2009-08-27,6.33,6.38,6.14,6.35,24198,0
2009-08-28,6.4,6.4,6.1,6.2,25401,0
2009-08-31,6.11,6.19,6,6.03,40007,0
2009-09-01,6.04,6.23,6.02,6.14,64275,0
2009-09-02,6.09,6.13,5.85,5.9,74429,0
2009-09-03,5.91,5.92,5.6,5.8,132476,0
2009-09-04,5.79,5.95,5.68,5.84,36650,0
2009-09-08,5.92,6.11,5.81,6.05,48420,0
2009-09-09,6.06,6.14,6.04,6.09,24409,0
2009-09-10,6.1,6.25,6.1,6.25,27549,0
2009-09-11,6.26,6.28,6.01,6.19,20581,0
2009-09-14,6.14,6.56,6.11,6.5,37342,0
2009-09-15,6.52,6.59,6.36,6.5,44401,0
2009-09-16,6.5,6.5,6.38,6.42,46955,0
2009-09-17,6.43,6.49,6.32,6.35,23591,0
2009-09-18,6.38,6.4,6.31,6.33,59155,0
2009-09-21,6.2,6.4,6,6.37,92304,0
2009-09-22,6.4,6.65,6.33,6.44,100460,0
2009-09-23,6.67,7,6.66,6.83,154848,0
2009-09-24,6.87,6.87,6.52,6.73,68585,0
2009-09-25,6.69,6.78,6.55,6.61,33790,0
2009-09-28,6.44,6.48,5.6,5.9,616181,0
2009-09-29,5.97,6.18,5.71,5.74,1488725,0
2009-09-30,5.8,6.06,5.76,6.06,287777,0
2009-10-01,6,6.07,5.77,5.79,72068,0
2009-10-02,5.76,5.84,5.68,5.72,80887,0
2009-10-05,5.72,5.75,5.59,5.67,124681,0
2009-10-06,5.73,5.79,5.6,5.67,81347,0
2009-10-07,5.63,5.8,5.46,5.53,68735,0
2009-10-08,5.59,5.63,5.3,5.3,138995,0
2009-10-09,5.35,5.41,5.27,5.3,84976,0
2009-10-12,5.35,5.43,5.14,5.19,77842,0
2009-10-13,5.23,5.29,5.12,5.19,147819,0
2009-10-14,5.36,5.43,5.2,5.24,282479,0
2009-10-15,5.39,5.67,5.27,5.6,164831,0
2009-10-16,5.57,5.73,5.5,5.61,78573,0
2009-10-19,5.66,5.9,5.66,5.72,124361,0
2009-10-20,5.92,5.92,4.95,4.98,642757,0
2009-10-21,4.98,5.09,4.3,4.35,794513,0
2009-10-22,4.36,4.52,4.25,4.25,331738,0
2009-10-23,4.25,4.41,3.8,3.81,416559,0
2009-10-26,3.86,4.08,3.82,3.89,239048,0
2009-10-27,3.92,4.02,3.91,3.94,136275,0
2009-10-28,3.95,4.02,3.85,3.88,205812,0
2009-10-29,4.17,4.28,3.65,3.71,586553,0
2009-10-30,3.77,3.89,3.42,3.66,499424,0
2009-11-02,3.73,4.08,3.67,3.96,234974,0
2009-11-03,3.95,4.23,3.95,4.09,239151,0
2009-11-04,4.23,4.23,4.09,4.15,265957,0
2009-11-05,4.24,4.31,4.1,4.13,170207,0
2009-11-06,4.1,4.11,4,4.07,175579,0
2009-11-09,4.1,4.1,3.99,4.05,187682,0
2009-11-10,4.02,4.08,3.95,3.98,102256,0
2009-11-11,4.08,4.1,3.98,4,147080,0
2009-11-12,4,4.1,3.93,3.96,123149,0
2009-11-13,3.96,4.01,3.89,3.93,76647,0
2009-11-16,4,4,3.89,3.92,89318,0
2009-11-17,3.9,3.95,3.83,3.88,125726,0
2009-11-18,3.86,4.08,3.83,4.06,189607,0
2009-11-19,4.05,4.08,3.94,3.98,283045,0
2009-11-20,4,4.31,3.96,4.1,455152,0
2009-11-23,4.14,4.26,3.95,4.02,160697,0
2009-11-24,4.03,4.05,3.9,4,111848,0
2009-11-25,4.01,4.02,3.93,3.96,51703,0
2009-11-27,3.91,4.06,3.79,3.79,93434,0
2009-11-30,3.8,3.9,3.65,3.68,325981,0
2009-12-01,3.74,3.79,3.7,3.75,288101,0
2009-12-02,3.75,3.84,3.75,3.8,238365,0
2009-12-03,3.83,4,3.81,3.84,143586,0
2009-12-04,3.93,3.97,3.87,3.92,125220,0
2009-12-07,3.96,4.03,3.92,3.95,178026,0
2009-12-08,3.93,3.99,3.85,3.89,122591,0
2009-12-09,3.89,4,3.89,3.95,71924,0
2009-12-10,3.98,4,3.85,3.9,69480,0
2009-12-11,3.91,4,3.91,3.98,76879,0
2009-12-14,4.02,4.02,3.85,3.95,122829,0
2009-12-15,3.95,3.98,3.84,3.84,181254,0
2009-12-16,3.88,3.9,3.79,3.82,108722,0
2009-12-17,3.8,3.83,3.56,3.56,173049,0
2009-12-18,3.59,3.69,3.49,3.5,263933,0
2009-12-21,3.5,3.74,3.5,3.72,105070,0
2009-12-22,3.73,4.11,3.68,4.08,243091,0
2009-12-23,4.09,4.19,3.99,4.16,170183,0
2009-12-24,4.18,4.5,4.14,4.44,103011,0
2009-12-28,4.47,4.56,4.28,4.34,134915,0
2009-12-29,4.35,4.35,4.08,4.25,179519,0
2009-12-30,4.23,4.47,4.23,4.47,97580,0
2009-12-31,4.45,4.45,4.28,4.32,58076,0
2010-01-04,4.35,4.54,4.32,4.48,127097,0
2010-01-05,4.47,4.54,4.38,4.41,48372,0
2010-01-06,4.4,4.48,4.25,4.28,77645,0
2010-01-07,4.3,4.46,4.3,4.41,63700,0
2010-01-08,4.35,4.56,4.35,4.47,93965,0
2010-01-11,4.51,4.95,4.5,4.81,217026,0
2010-01-12,4.8,4.9,4.5,4.59,298356,0
2010-01-13,4.62,4.93,4.55,4.77,368044,0
2010-01-14,4.78,5.48,4.78,5.2,741641,0
2010-01-15,5.15,5.5,5.05,5.35,475021,0
2010-01-19,5.4,5.42,4.9,5.02,349269,0
2010-01-20,5.08,5.18,4.72,5.07,261431,0
2010-01-21,5.25,5.25,4.78,4.85,204825,0
2010-01-22,4.86,4.93,4.66,4.68,140959,0
2010-01-25,4.52,4.8,4.42,4.57,284236,0
2010-01-26,4.57,4.57,4.23,4.25,486112,0
2010-01-27,4.22,4.35,3.83,4.12,535279,0
2010-01-28,4.12,4.12,3.88,3.89,226746,0
2010-01-29,3.9,4.05,3.75,3.84,147786,0
2010-02-01,3.87,4.17,3.7,4.07,143320,0
2010-02-02,4.09,4.13,4,4.1,78872,0
2010-02-03,4.07,4.08,3.83,3.94,122246,0
2010-02-04,3.9,3.94,3.78,3.83,93345,0
2010-02-05,3.87,3.9,3.72,3.85,73627,0
2010-02-08,3.86,4.01,3.86,3.9,50229,0
2010-02-09,3.96,4.08,3.9,4.03,48054,0
2010-02-10,4.03,4.09,3.98,3.99,40917,0
2010-02-11,3.99,4.19,3.62,4.02,300596,0
2010-02-12,3.95,4.04,3.86,3.91,58386,0
2010-02-16,3.96,4.21,3.96,4.06,119274,0
2010-02-17,4.08,4.19,3.88,4.17,169957,0
2010-02-18,4.33,4.46,3.97,4.15,270832,0
2010-02-19,4.12,4.12,3.93,4.04,201503,0
2010-02-22,4.27,4.27,3.98,4.04,128227,0
2010-02-23,4.02,4.16,3.88,3.95,130234,0
2010-02-24,3.96,4.08,3.95,3.98,79640,0
2010-02-25,3.94,4.02,3.91,3.99,101305,0
2010-02-26,4,4.11,3.94,4.08,72479,0
2010-03-01,4.09,4.16,3.97,4.05,79948,0
2010-03-02,4.07,4.15,3.98,4.12,63254,0
2010-03-03,4.14,4.22,4.11,4.22,47834,0
2010-03-04,4.21,4.42,4.21,4.34,81181,0
2010-03-05,4.38,4.48,4.35,4.44,63382,0
2010-03-08,4.45,4.47,4.35,4.42,37182,0
2010-03-09,4.39,4.39,4.22,4.36,45454,0
2010-03-10,4.35,4.5,4.34,4.47,98584,0
2010-03-11,4.46,4.49,4.37,4.42,62888,0
2010-03-12,4.43,4.43,4.27,4.36,33305,0
2010-03-15,4.35,4.38,4.25,4.36,23988,0
2010-03-16,4.39,4.4,4.31,4.4,25759,0
2010-03-17,4.43,4.46,4.37,4.38,53660,0
2010-03-18,4.35,4.39,4.28,4.31,40984,0
2010-03-19,4.34,4.35,4.15,4.16,92847,0
2010-03-22,4.14,4.17,4.05,4.15,53144,0
2010-03-23,4.16,4.32,4.16,4.26,53868,0
2010-03-24,4.26,4.3,4.16,4.18,40463,0
2010-03-25,4.22,4.23,4.1,4.12,48447,0
2010-03-26,4.15,4.18,4.03,4.15,44168,0
2010-03-29,4.15,4.16,4.06,4.11,56374,0
2010-03-30,4.11,4.13,3.9,3.97,199788,0
2010-03-31,3.96,4.11,3.96,4.01,133936,0
2010-04-01,4.01,4.08,4,4.05,70439,0
2010-04-05,4.07,4.17,4,4.17,81111,0
2010-04-06,4.08,4.2,4.07,4.13,66783,0
2010-04-07,4.09,4.16,4.08,4.09,34423,0
2010-04-08,4.1,4.17,4.08,4.09,23252,0
2010-04-09,4.09,4.19,4.04,4.17,57121,0
2010-04-12,4.17,4.4,4.13,4.39,77720,0
2010-04-13,4.35,4.4,4.19,4.36,40648,0
2010-04-14,4.37,4.4,4.22,4.39,38416,0
2010-04-15,4.34,4.41,4.28,4.32,40518,0
2010-04-16,4.32,4.37,4.08,4.19,72677,0
2010-04-19,4.19,4.25,4.15,4.18,47300,0
2010-04-20,4.19,4.42,4.19,4.42,64201,0
2010-04-21,4.4,4.45,4.25,4.38,68706,0
2010-04-22,4.35,4.45,4.14,4.36,83285,0
2010-04-23,4.37,4.43,4.19,4.42,33032,0
2010-04-26,4.39,4.5,4.37,4.41,55024,0
2010-04-27,4.41,4.49,4.34,4.39,43777,0
2010-04-28,4.39,4.49,4.39,4.47,67348,0
2010-04-29,4.4,4.42,4.2,4.36,140251,0
2010-04-30,4.35,4.35,4.18,4.19,74282,0
2010-05-03,4.22,4.22,4.07,4.2,53723,0
2010-05-04,4.2,4.22,4.11,4.21,85648,0
2010-05-05,4.14,4.2,4.07,4.16,56632,0
2010-05-06,4.15,4.18,4,4.08,100913,0
2010-05-07,4.04,4.15,3.94,4.09,75488,0
2010-05-10,4.25,4.25,4.14,4.25,71535,0
2010-05-11,4.23,4.26,4.14,4.19,32847,0
2010-05-12,4.16,4.2,4.1,4.19,62178,0
2010-05-13,4.17,4.27,4.14,4.21,53793,0
2010-05-14,4.6,5.03,4.38,4.52,561490,0
2010-05-17,4.56,4.59,4.36,4.42,108641,0
2010-05-18,4.48,4.53,4.34,4.44,91649,0
2010-05-19,4.44,4.7,4.31,4.59,151638,0
2010-05-20,4.5,4.55,4.39,4.41,107822,0
2010-05-21,4.35,4.44,4.22,4.38,121356,0
2010-05-24,4.37,4.46,4.33,4.38,85469,0
2010-05-25,4.26,4.35,4.21,4.31,117270,0
2010-05-26,4.4,4.59,4.29,4.38,99396,0
2010-05-27,4.49,4.85,4.49,4.75,136245,0
2010-05-28,4.76,4.76,4.56,4.6,67040,0
2010-06-01,4.56,5.17,4.5,4.92,242994,0
2010-06-02,4.99,5.48,4.82,4.93,468623,0
2010-06-03,4.97,5.06,4.7,4.94,152054,0
2010-06-04,4.93,4.93,4.56,4.57,81738,0
2010-06-07,4.59,4.93,4.55,4.57,127000,0
2010-06-08,4.62,4.83,4.62,4.73,153359,0
2010-06-09,4.81,5.03,4.56,4.62,428243,0
2010-06-10,4.69,4.88,4.67,4.72,232734,0
2010-06-11,4.68,4.94,4.66,4.91,103710,0
2010-06-14,4.91,4.98,4.79,4.94,126371,0
2010-06-15,5.03,5.21,4.88,4.93,110081,0
2010-06-16,4.88,5.01,4.79,4.8,70523,0
2010-06-17,4.85,4.89,4.63,4.86,81325,0
2010-06-18,4.91,5,4.87,4.88,152657,0
2010-06-21,4.97,5.16,4.81,4.9,141502,0
2010-06-22,4.93,4.96,4.65,4.66,102142,0
2010-06-23,4.64,4.73,4.62,4.66,68941,0
2010-06-24,4.63,4.73,4.49,4.54,116624,0
2010-06-25,4.57,4.84,4.51,4.62,1585778,0
2010-06-28,4.7,4.7,4.51,4.51,76414,0
2010-06-29,4.57,4.57,4.3,4.4,109240,0
2010-06-30,4.36,4.5,4.3,4.3,82181,0
2010-07-01,4.28,4.32,4.09,4.18,72811,0
2010-07-02,4.27,4.35,4.2,4.21,62731,0
2010-07-06,4.25,4.3,4.13,4.24,46819,0
2010-07-07,4.27,4.32,4.11,4.11,110885,0
2010-07-08,4.13,4.25,4.09,4.23,72752,0
2010-07-09,4.19,4.31,4.13,4.28,45934,0
2010-07-12,4.31,4.36,4.22,4.27,61600,0
2010-07-13,4.35,4.74,4.35,4.72,58977,0
2010-07-14,4.72,4.77,4.59,4.73,55932,0
2010-07-15,4.69,4.75,4.41,4.56,57057,0
2010-07-16,4.55,4.58,4.4,4.41,33260,0
2010-07-19,4.48,4.51,4.36,4.45,39418,0
2010-07-20,4.4,4.65,4.32,4.58,18229,0
2010-07-21,4.64,4.64,4.54,4.62,22158,0
2010-07-22,4.63,4.7,4.59,4.59,28391,0
2010-07-23,4.59,4.95,4.56,4.88,57515,0
2010-07-26,4.85,4.99,4.66,4.91,60037,0
2010-07-27,4.9,4.98,4.75,4.8,85565,0
2010-07-28,4.76,4.79,4.49,4.63,131938,0
2010-07-29,4.63,4.65,4.25,4.53,110717,0
2010-07-30,4.44,4.63,4.44,4.61,47927,0
2010-08-02,4.69,4.83,4.63,4.72,37413,0
2010-08-03,4.68,4.99,4.68,4.75,102551,0
2010-08-04,4.84,4.89,4.76,4.76,37609,0
2010-08-05,4.78,4.97,4.75,4.8,91497,0
2010-08-06,4.72,4.86,4.69,4.73,49717,0
2010-08-09,4.72,4.95,4.7,4.75,48899,0
2010-08-10,4.72,4.82,4.65,4.66,68527,0
2010-08-11,4.61,4.69,4.58,4.63,60413,0
2010-08-12,4.55,4.72,4.55,4.6,36538,0
2010-08-13,4.65,4.65,4.57,4.58,18236,0
2010-08-16,4.57,4.62,4.53,4.55,33648,0
2010-08-17,4.62,4.73,4.55,4.56,41601,0
2010-08-18,4.54,4.61,4.48,4.48,72228,0
2010-08-19,4.49,4.49,4.18,4.47,60305,0
2010-08-20,4.42,4.53,4.21,4.53,37970,0
2010-08-23,4.53,4.54,4.38,4.45,105075,0
2010-08-24,4.3,4.32,4.26,4.26,57711,0
2010-08-25,4.19,4.25,4.02,4.08,86526,0
2010-08-26,4.08,4.15,4.01,4.02,66566,0
2010-08-27,4.08,4.18,4.02,4.15,22844,0
2010-08-30,4.18,4.27,4.11,4.15,38260,0
2010-08-31,4.09,4.16,4.04,4.1,29783,0
2010-09-01,4.18,4.23,4.08,4.09,51705,0
2010-09-02,4.06,4.13,4.05,4.1,40099,0
2010-09-03,4.11,4.13,4.07,4.12,10450,0
2010-09-07,4.13,4.25,4.13,4.19,15862,0
2010-09-08,4.16,4.27,4.1,4.1,46732,0
2010-09-09,4.08,4.13,4.04,4.09,61118,0
2010-09-10,4.06,4.16,3.85,4.08,166991,0
2010-09-13,4.16,4.21,4.15,4.17,26972,0
2010-09-14,4.2,4.4,4.13,4.2,90944,0
2010-09-15,4.18,4.23,4.18,4.2,16394,0
2010-09-16,4.22,4.23,4.18,4.2,31507,0
2010-09-17,4.44,4.54,4.24,4.34,60535,0
2010-09-20,4.35,4.43,4.14,4.39,124692,0
2010-09-21,4.37,4.38,4.35,4.37,22607,0
2010-09-22,4.36,4.41,4.24,4.34,27474,0
2010-09-23,4.29,4.36,4.28,4.31,25266,0
2010-09-24,4.26,4.36,4.22,4.35,26500,0
2010-09-27,4.32,4.36,4.28,4.33,71938,0
2010-09-28,4.25,4.32,4.25,4.29,22004,0
2010-09-29,4.31,4.4,4.26,4.34,36989,0
2010-09-30,4.32,4.49,4.31,4.35,60634,0
2010-10-01,4.35,4.4,4.35,4.4,13440,0
2010-10-04,4.36,4.43,4.34,4.43,13837,0
2010-10-05,4.44,4.49,4.2,4.41,53307,0
2010-10-06,4.41,4.43,4.38,4.42,54353,0
2010-10-07,4.4,4.65,4.35,4.47,63210,0
2010-10-08,4.46,4.58,4.43,4.57,46182,0
2010-10-11,4.59,4.63,4.47,4.55,68538,0
2010-10-12,4.57,4.57,4.46,4.51,59307,0
2010-10-13,4.51,4.67,4.49,4.57,40781,0
2010-10-14,4.57,4.8,4.52,4.8,80806,0
2010-10-15,4.79,4.82,4.7,4.76,23163,0
2010-10-18,4.76,4.95,4.76,4.92,28638,0
2010-10-19,4.84,4.93,4.7,4.93,27382,0
2010-10-20,4.72,4.96,4.72,4.93,22462,0
2010-10-21,4.91,4.96,4.82,4.87,42700,0
2010-10-22,4.87,4.93,4.85,4.88,16570,0
2010-10-25,4.86,4.88,4.85,4.87,11173,0
2010-10-26,4.84,4.92,4.82,4.91,34046,0
2010-10-27,4.88,4.9,4.83,4.87,9119,0
2010-10-28,5.02,5.45,4.9,5.1,814045,0
2010-10-29,5.19,5.28,5.12,5.25,136895,0
2010-11-01,5.32,5.75,5.32,5.52,187172,0
2010-11-02,5.52,5.75,5.52,5.71,143514,0
2010-11-03,5.76,5.96,5.65,5.88,200249,0
2010-11-04,6,6.01,5.86,5.93,144609,0
2010-11-05,5.94,5.97,5.62,5.92,84670,0
2010-11-08,5.94,6.09,5.92,6,177442,0
2010-11-09,6,6.05,5.93,6,108621,0
2010-11-10,6.04,6.75,5.99,6.54,388321,0
2010-11-11,6.44,6.6,6.33,6.48,71886,0
2010-11-12,6.4,6.65,6.3,6.5,164142,0
2010-11-15,6.6,6.82,6.19,6.25,149272,0
2010-11-16,6.17,6.47,6.02,6.43,100341,0
2010-11-17,6.37,6.43,6.07,6.22,111444,0
2010-11-18,6.24,6.37,6.21,6.25,163370,0
2010-11-19,6.27,6.38,6.12,6.3,81162,0
2010-11-22,6.25,6.38,6.23,6.25,56077,0
2010-11-23,6.24,6.35,6.06,6.22,74229,0
2010-11-24,6.33,6.38,6.22,6.25,68774,0
2010-11-26,6.2,6.56,6.2,6.52,66585,0
2010-11-29,6.62,6.66,6.46,6.58,148009,0
2010-11-30,6.59,6.63,6.21,6.26,441741,0
2010-12-01,6.35,6.56,6.26,6.5,173600,0
2010-12-02,6.53,6.65,6.48,6.6,362811,0
2010-12-03,6.57,7.1,6.57,6.92,289953,0
2010-12-06,6.86,6.93,6.65,6.65,228577,0
2010-12-07,6.87,7.37,6.78,6.79,447387,0
2010-12-08,6.97,7.09,6.87,6.93,194163,0
2010-12-09,6.91,7.05,6.91,6.99,70271,0
2010-12-10,7.02,7.08,6.93,6.99,49425,0
2010-12-13,7.04,7.07,6.9,6.95,105705,0
2010-12-14,6.93,7.01,6.85,6.98,37041,0
2010-12-15,6.94,7.01,6.77,6.99,109478,0
2010-12-16,6.98,6.98,6.78,6.96,35167,0
2010-12-17,6.95,7.03,6.92,6.92,52754,0
2010-12-20,6.88,6.99,6.88,6.95,105757,0
2010-12-21,6.97,7.05,6.97,7.01,65286,0
2010-12-22,7,7.23,6.97,7.16,52001,0
2010-12-23,7.15,7.23,7.1,7.1,45544,0
2010-12-27,7.01,7.05,6.94,7.01,67539,0
2010-12-28,7.01,7.12,7.01,7.07,36808,0
2010-12-29,6.73,6.73,5.9,6.09,463521,0
2010-12-30,6.05,6.56,6.02,6.51,167049,0
2010-12-31,6.45,6.78,6.44,6.61,70985,0
2011-01-03,6.7,6.78,6.47,6.6,153486,0
2011-01-04,6.59,6.74,6.5,6.59,218020,0
2011-01-05,6.6,6.82,6.6,6.69,191600,0
2011-01-06,6.72,6.92,6.72,6.83,80916,0
2011-01-07,6.87,6.95,6.87,6.95,45649,0
2011-01-10,6.8,7.08,6.7,7.07,111738,0
2011-01-11,7.09,7.3,7.04,7.26,136116,0
2011-01-12,7.31,7.45,7.27,7.35,85364,0
2011-01-13,7.31,7.49,6.8,7.38,104331,0
2011-01-14,7.39,7.39,7.15,7.15,85044,0
2011-01-18,7.1,7.12,6.98,7.1,102528,0
2011-01-19,7.1,7.15,6.68,6.77,113371,0
2011-01-20,6.76,6.88,6.65,6.76,37234,0
2011-01-21,6.8,6.97,6.63,6.82,55858,0
2011-01-24,6.81,6.82,6.4,6.51,74439,0
2011-01-25,6.51,7.13,6.46,7.05,115095,0
2011-01-26,7.04,7.12,6.89,7.04,78307,0
2011-01-27,7.07,7.07,6.88,6.95,37696,0
2011-01-28,6.9,6.95,6.85,6.92,28210,0
2011-01-31,6.84,6.89,6.62,6.87,51165,0
2011-02-01,6.84,6.91,6.71,6.74,59630,0
2011-02-02,6.71,6.82,6.64,6.78,33769,0
2011-02-03,6.81,6.82,6.68,6.75,17251,0
2011-02-04,6.72,6.75,6.5,6.73,46097,0
2011-02-07,6.73,6.89,6.57,6.84,50613,0
2011-02-08,6.8,6.99,6.63,6.84,57213,0
2011-02-09,6.83,6.91,6.78,6.87,35780,0
2011-02-10,6.83,6.96,6.64,6.96,52419,0
2011-02-11,6.97,7,6.91,6.97,31921,0
2011-02-14,6.93,6.94,6.69,6.72,61664,0
2011-02-15,6.72,6.74,6.38,6.39,76959,0
2011-02-16,6.37,6.39,6.07,6.12,195950,0
2011-02-18,5.5,5.71,5.39,5.43,143055,0
2011-02-22,5.37,5.4,5.26,5.27,109366,0
2011-02-23,5.25,5.27,5,5.2,133860,0
2011-02-24,5.04,5.21,5,5.14,80965,0
2011-02-25,5.18,5.22,5.16,5.17,27880,0
2011-02-28,5.18,5.25,5.05,5.16,74136,0
2011-03-01,5.24,5.52,5.24,5.42,102942,0
2011-03-02,5.37,5.49,5.28,5.4,52167,0
2011-03-03,5.43,5.49,5.4,5.45,56250,0
2011-03-04,5.45,5.53,5.37,5.39,28978,0
2011-03-07,5.36,5.42,5.1,5.19,64840,0
2011-03-08,5.22,5.3,5.18,5.26,15694,0
2011-03-09,5.25,5.26,5.14,5.17,19076,0
2011-03-10,5.12,5.45,5.08,5.2,99564,0
2011-03-11,5.21,5.26,4.88,4.94,62957,0
2011-03-14,4.89,4.95,4.7,4.81,51951,0
2011-03-15,4.67,5.02,4.6,5,52734,0
2011-03-16,5,5.45,4.93,5.26,142855,0
2011-03-17,5.3,5.3,5.02,5.04,90025,0
2011-03-18,4.97,5.06,4.79,5,96009,0
2011-03-21,5.11,5.25,5.03,5.07,79803,0
2011-03-22,5.13,5.17,5,5.08,68102,0
2011-03-23,4.94,5.24,4.94,5.17,86730,0
2011-03-24,5.15,5.37,5.13,5.22,83839,0
2011-03-25,5.21,5.21,5,5.07,85567,0
2011-03-28,5.05,5.11,5.01,5.1,33232,0
2011-03-29,5.1,5.1,5.03,5.08,33216,0
2011-03-30,5.04,5.08,5,5,34597,0
2011-03-31,4.98,5.07,4.95,5.07,131944,0
2011-04-01,5.07,5.1,5,5.06,19327,0
2011-04-04,5.06,5.17,5.04,5.09,35754,0
2011-04-05,5.05,5.09,4.81,4.94,100412,0
2011-04-06,5,5,4.94,4.98,29139,0
2011-04-07,4.98,5.03,4.84,4.87,115269,0
2011-04-08,4.87,4.87,4.69,4.7,91092,0
2011-04-11,4.68,4.71,4.65,4.7,41574,0
2011-04-12,4.66,4.69,4.51,4.59,79804,0
2011-04-13,4.69,4.78,4.5,4.55,55479,0
2011-04-14,4.55,4.59,4.53,4.55,13758,0
2011-04-15,4.5,4.55,4.5,4.52,56555,0
2011-04-18,4.5,4.5,4.25,4.3,68050,0
2011-04-19,4.3,4.39,4.3,4.37,54884,0
2011-04-20,4.38,4.54,4.35,4.39,77843,0
2011-04-21,4.37,4.38,4.25,4.35,101076,0
2011-04-25,4.41,4.51,4.33,4.46,25865,0
2011-04-26,4.46,4.5,4.43,4.45,14317,0
2011-04-27,4.49,4.49,4.41,4.45,16097,0
2011-04-28,4.46,4.47,4.43,4.46,9626,0
2011-04-29,4.48,4.48,4.4,4.4,13525,0
2011-05-02,4.37,4.39,4.06,4.18,176818,0
2011-05-03,4.18,4.31,4.09,4.3,55794,0
2011-05-04,4.29,4.44,4.25,4.37,100121,0
2011-05-05,4.22,4.22,3.92,3.97,481926,0
2011-05-06,3.98,4,3.87,3.94,53955,0
2011-05-09,3.97,4.09,3.93,3.95,242611,0
2011-05-10,4,4.12,3.94,4,252799,0
2011-05-11,4.09,4.53,4.07,4.41,302219,0
2011-05-12,4.56,4.73,4.36,4.58,199990,0
2011-05-13,4.58,4.58,4.42,4.43,37360,0
2011-05-16,4.41,4.62,4.41,4.5,33950,0
2011-05-17,4.49,4.49,4.3,4.39,32941,0
2011-05-18,4.4,4.51,4.4,4.45,43403,0
2011-05-19,4.41,4.54,4.41,4.46,33244,0
2011-05-20,4.44,4.49,4.44,4.48,19880,0
2011-05-23,4.44,4.5,4.41,4.5,27964,0
2011-05-24,4.53,4.79,4.49,4.51,259016,0
2011-05-25,4.53,4.62,4.45,4.61,101657,0
2011-05-26,4.61,4.87,4.53,4.78,96300,0
2011-05-27,4.76,4.89,4.65,4.84,129503,0
2011-05-31,4.84,4.97,4.78,4.9,256681,0
2011-06-01,4.87,4.9,4.73,4.84,146712,0
2011-06-02,4.89,5.05,4.73,4.96,192571,0
2011-06-03,4.95,5.23,4.87,5.2,188641,0
2011-06-06,5.2,5.2,4.89,4.95,147786,0
2011-06-07,4.95,5.03,4.78,4.93,39964,0
2011-06-08,4.95,5.01,4.8,4.96,61837,0
2011-06-09,4.96,5.1,4.89,5.04,18666,0
2011-06-10,5.07,5.07,4.91,5.03,33313,0
2011-06-13,5.05,5.05,4.97,5.02,33688,0
2011-06-14,5.05,5.06,4.87,4.99,56494,0
2011-06-15,4.99,4.99,4.68,4.75,83985,0
2011-06-16,4.57,4.88,4.57,4.73,55691,0
2011-06-17,4.73,4.75,4.64,4.71,44629,0
2011-06-20,4.61,4.78,4.56,4.73,60738,0
2011-06-21,4.74,4.79,4.73,4.77,5075,0
2011-06-22,4.78,4.78,4.69,4.72,6840,0
2011-06-23,4.71,4.8,4.67,4.8,57170,0
2011-06-24,4.77,4.77,4.68,4.74,20130,0
2011-06-27,4.7,4.77,4.66,4.74,10956,0
2011-06-28,4.75,4.75,4.65,4.73,9125,0
2011-06-29,4.7,4.75,4.65,4.68,27744,0
2011-06-30,4.65,4.73,4.65,4.7,6640,0
2011-07-01,4.88,4.89,4.73,4.74,8245,0
2011-07-05,4.76,4.9,4.68,4.7,28050,0
2011-07-06,4.72,4.98,4.67,4.92,40237,0
2011-07-07,4.85,4.95,4.85,4.94,13452,0
2011-07-08,4.9,4.92,4.83,4.9,29553,0
2011-07-11,4.83,4.88,4.7,4.75,21787,0
2011-07-12,4.72,4.74,4.63,4.71,153081,0
2011-07-13,4.71,4.8,4.7,4.8,14675,0
2011-07-14,4.82,4.83,4.52,4.69,15470,0
2011-07-15,4.72,4.74,4.51,4.69,23870,0
2011-07-18,4.69,4.75,4.58,4.73,24322,0
2011-07-19,4.72,4.82,4.64,4.72,9808,0
2011-07-20,4.68,4.77,4.65,4.67,12856,0
2011-07-21,4.72,4.84,4.61,4.8,60607,0
2011-07-22,4.79,4.92,4.64,4.88,44304,0
2011-07-25,4.88,4.93,4.8,4.9,15650,0
2011-07-26,4.79,4.95,4.75,4.84,7169,0
2011-07-27,4.8,4.83,4.51,4.76,14352,0
2011-07-28,4.65,4.76,4.59,4.69,13182,0
2011-07-29,4.7,4.74,4.64,4.7,21718,0
2011-08-01,4.71,4.78,4.6,4.72,15280,0
2011-08-02,4.75,4.76,4.6,4.7,35084,0
2011-08-03,4.7,4.73,4.63,4.7,25256,0
2011-08-04,4.7,5.09,4.69,4.91,129183,0
2011-08-05,4.9,5.1,4.84,4.93,40927,0
2011-08-08,4.8,4.9,4.51,4.57,65288,0
2011-08-09,4.46,5.04,4.27,4.85,91549,0
2011-08-10,4.77,5.06,4.69,4.8,105133,0
2011-08-11,4.78,4.83,4.64,4.71,61815,0
2011-08-12,4.71,4.83,4.71,4.79,20575,0
2011-08-15,4.83,5.1,4.8,4.91,21677,0
2011-08-16,5,5.09,4.81,4.99,47930,0
2011-08-17,4.9,5,4.89,4.89,15102,0
2011-08-18,4.85,4.93,4.8,4.87,32571,0
2011-08-19,4.77,4.94,4.77,4.78,16808,0
2011-08-22,4.95,4.95,4.75,4.77,7741,0
2011-08-23,4.75,4.85,4.54,4.77,21904,0
2011-08-24,4.8,4.84,4.7,4.8,24174,0
2011-08-25,4.8,4.8,4.72,4.75,3790,0
2011-08-26,4.78,4.93,4.77,4.77,1275,0
2011-08-29,4.77,5.04,4.66,4.91,33105,0
2011-08-30,4.8,4.98,4.8,4.9,9573,0
2011-08-31,4.9,4.93,4.71,4.87,20966,0
2011-09-01,4.88,4.88,4.78,4.82,4690,0
2011-09-02,4.82,4.83,4.75,4.81,7926,0
2011-09-06,4.76,4.87,4.75,4.85,12390,0
2011-09-07,4.85,4.99,4.84,4.95,21475,0
2011-09-08,4.95,5.04,4.91,5,13180,0
2011-09-09,4.95,5.05,4.9,5.04,10858,0
2011-09-12,5.06,5.06,4.83,4.93,12985,0
2011-09-13,4.84,5.02,4.84,4.91,18072,0
2011-09-14,4.76,4.95,4.76,4.83,10590,0
2011-09-15,4.84,5.04,4.75,5,65048,0
2011-09-16,4.91,4.96,4.81,4.95,14117,0
2011-09-19,4.88,4.93,4.84,4.92,13600,0
2011-09-20,4.85,5,4.81,4.82,25200,0
2011-09-21,4.9,4.92,4.8,4.82,13053,0
2011-09-22,4.8,4.85,4.73,4.74,44853,0
2011-09-23,4.79,5.04,4.65,4.94,43349,0
2011-09-26,4.97,4.99,4.81,4.94,71944,0
2011-09-27,4.92,5.06,4.92,5,27021,0
2011-09-28,5,5.02,4.75,4.99,37381,0
2011-09-29,5.03,5.03,4.85,4.94,2679,0
2011-09-30,4.82,5.02,4.76,4.96,14138,0
2011-10-03,4.85,4.92,4.8,4.8,9790,0
2011-10-04,4.83,4.85,4.62,4.72,23792,0
2011-10-05,4.7,4.82,4.7,4.82,10000,0
2011-10-06,4.68,4.82,4.61,4.78,7846,0
2011-10-07,4.82,4.9,4.7,4.73,12655,0
2011-10-10,4.78,4.97,4.56,4.73,16390,0
2011-10-11,4.53,4.8,4.53,4.78,11600,0
2011-10-12,4.75,4.88,4.53,4.88,28925,0
2011-10-13,4.89,4.92,4.82,4.89,3643,0
2011-10-14,4.9,4.9,4.8,4.81,8185,0
2011-10-17,4.81,4.85,4.67,4.71,5708,0
2011-10-18,4.69,4.75,4.39,4.55,103286,0
2011-10-19,4.55,4.72,4.3,4.52,63822,0
2011-10-20,4.82,4.82,4.3,4.41,74115,0
2011-10-21,4.49,4.49,4.23,4.45,22611,0
2011-10-24,4.57,4.62,4.22,4.44,87787,0
2011-10-25,4.41,4.53,4.35,4.42,17846,0
2011-10-26,4.43,4.6,4.29,4.5,41018,0
2011-10-27,4.54,4.54,4.35,4.42,48550,0
2011-10-28,4.42,4.57,4.26,4.43,70225,0
2011-10-31,4.41,4.52,4.36,4.52,16149,0
2011-11-01,4.5,4.52,4.35,4.45,41528,0
2011-11-02,4.62,4.81,4.52,4.8,62362,0
2011-11-03,4.45,4.78,4.41,4.57,118041,0
2011-11-04,4.45,4.55,4.42,4.44,46864,0
2011-11-07,4.41,4.68,4.41,4.65,48214,0
2011-11-08,4.6,4.67,4.4,4.53,60324,0
2011-11-09,4.43,4.54,4.41,4.51,14846,0
2011-11-10,4.51,4.59,4.41,4.49,38086,0
2011-11-11,4.48,4.5,4.36,4.49,65037,0
2011-11-14,4.39,4.45,4.36,4.43,67413,0
2011-11-15,4.41,4.49,4.36,4.43,36404,0
2011-11-16,4.36,4.64,4.36,4.54,38050,0
2011-11-17,4.53,4.53,4.43,4.49,8500,0
2011-11-18,4.41,4.48,4.34,4.43,14501,0
2011-11-21,4.41,4.49,4.36,4.36,36456,0
2011-11-22,4.39,4.42,4.34,4.42,23470,0
2011-11-23,4.41,4.51,4.38,4.41,9622,0
2011-11-25,4.41,4.42,4.29,4.37,54572,0
2011-11-28,4.42,4.55,4.23,4.47,81205,0
2011-11-29,4.46,4.46,4.29,4.36,40531,0
2011-11-30,4.39,4.59,4.33,4.55,44281,0
2011-12-01,4.43,4.62,4.43,4.62,29289,0
2011-12-02,4.61,4.74,4.5,4.67,51557,0
2011-12-05,4.64,4.66,4.55,4.64,11966,0
2011-12-06,4.62,4.62,4.51,4.62,10786,0
2011-12-07,4.58,4.58,4.28,4.51,23939,0
2011-12-08,4.38,4.56,4.3,4.41,36097,0
2011-12-09,4.43,4.56,4.3,4.45,37972,0
2011-12-12,4.39,4.51,4.33,4.5,28436,0
2011-12-13,4.49,4.49,4.27,4.27,17864,0
2011-12-14,4.34,4.37,4.17,4.33,29490,0
2011-12-15,4.37,4.37,4.03,4.13,54549,0
2011-12-16,4.01,4.14,3.95,4.1,51557,0
2011-12-19,4.07,4.24,3.98,4.1,125790,0
2011-12-20,4.13,4.22,4.11,4.19,49265,0
2011-12-21,4.13,4.17,4,4.11,49554,0
2011-12-22,4.11,4.17,4.02,4.08,24423,0
2011-12-23,4.07,4.2,4.06,4.14,20993,0
2011-12-27,4.08,4.2,4.02,4.1,30381,0
2011-12-28,4,4.12,4,4.01,64924,0
2011-12-29,4.01,4.04,3.95,3.96,51736,0
2011-12-30,3.96,4.04,3.96,4.02,86786,0
2012-01-03,3.99,4.05,3.92,4.02,24550,0
2012-01-04,3.95,4.02,3.95,4.02,10177,0
2012-01-05,4.03,4.14,4.02,4.11,18134,0
2012-01-06,4.1,4.12,4,4.12,12342,0
2012-01-09,4.02,4.1,3.95,4.05,17443,0
2012-01-10,4.03,4.11,3.96,4.07,16100,0
2012-01-11,3.93,4.08,3.91,4.02,28505,0
2012-01-12,4.02,4.12,3.88,4.07,21700,0
2012-01-13,4.04,4.13,3.89,4.11,44356,0
2012-01-17,3.99,4.22,3.99,4.12,45659,0
2012-01-18,4.16,4.2,4.04,4.09,21870,0
2012-01-19,4.12,4.2,4,4.1,18368,0
2012-01-20,4.03,4.32,4.03,4.21,8382,0
2012-01-23,4.21,4.37,4.03,4.35,4405,0
2012-01-24,4.31,4.42,4.11,4.3,34351,0
2012-01-25,4.26,4.68,4.26,4.58,23892,0
2012-01-26,4.55,4.6,4.08,4.22,79149,0
2012-01-27,4.22,4.35,4.16,4.33,10462,0
2012-01-30,4.31,4.38,4.02,4.16,66773,0
2012-01-31,4.14,4.24,4.03,4.17,31770,0
2012-02-01,4.2,4.35,4.15,4.28,17870,0
2012-02-02,4.23,4.49,4.22,4.45,34990,0
2012-02-03,4.5,4.65,4.5,4.6,23711,0
2012-02-06,4.55,4.7,4.46,4.7,29948,0
2012-02-07,4.61,4.68,4.58,4.62,16423,0
2012-02-08,4.65,4.7,4.62,4.67,8054,0
2012-02-09,4.65,4.7,4.61,4.67,11817,0
2012-02-10,4.61,4.71,4.6,4.65,31909,0
2012-02-13,4.65,4.73,4.63,4.66,30030,0
2012-02-14,4.66,4.8,4.63,4.8,32673,0
2012-02-15,4.73,4.8,4.67,4.77,3786,0
2012-02-16,4.51,4.79,4.5,4.68,48517,0
2012-02-17,4.5,4.67,4.28,4.67,47376,0
2012-02-21,4.64,4.75,4.52,4.73,64671,0
2012-02-22,4.7,4.98,4.7,4.98,61591,0
2012-02-23,4.88,4.99,4.8,4.88,40294,0
2012-02-24,4.95,5.38,4.93,5.13,130933,0
2012-02-27,5.15,5.37,5.09,5.3,66866,0
2012-02-28,5.22,5.3,4.83,5.12,62592,0
2012-02-29,5.1,5.1,4.89,4.93,16114,0
2012-03-01,4.95,5.11,4.93,5.06,17865,0
2012-03-02,5.06,5.1,4.93,4.99,22527,0
2012-03-05,5.05,5.1,4.98,5.07,55082,0
2012-03-06,5.12,5.15,5.01,5.08,33888,0
2012-03-07,5.04,5.14,5.04,5.07,11450,0
2012-03-08,5.1,5.12,5.01,5.05,68850,0
2012-03-09,5.1,5.16,5.05,5.06,25167,0
2012-03-12,5.1,5.12,5.07,5.1,39016,0
2012-03-13,5.12,5.14,5.05,5.09,67002,0
2012-03-14,5.06,5.15,4.9,5.13,62361,0
2012-03-15,5.1,5.2,5.04,5.2,50873,0
2012-03-16,5.24,5.25,5.19,5.25,13651,0
2012-03-19,5.25,5.25,5.13,5.19,13750,0
2012-03-20,5.22,5.24,5.12,5.24,22976,0
2012-03-21,5.23,5.23,5.14,5.14,33057,0
2012-03-22,5.2,5.47,5.18,5.35,33110,0
2012-03-23,5.36,5.45,5.36,5.45,19262,0
2012-03-26,5.49,5.5,5.31,5.4,74148,0
2012-03-27,5.17,5.39,5.13,5.25,107518,0
2012-03-28,5.2,5.23,5.15,5.17,64166,0
2012-03-29,5.19,5.2,5.02,5.12,39447,0
2012-03-30,5.14,5.24,5.01,5.18,80638,0
2012-04-02,5.24,5.24,5.06,5.13,17616,0
2012-04-03,5.1,5.11,5.04,5.08,7720,0
2012-04-04,5.05,5.05,4.97,4.99,18555,0
2012-04-05,4.97,5.01,4.95,5,35372,0
2012-04-09,5.02,5.1,5.01,5.09,1890,0
2012-04-10,5.06,5.21,5.04,5.16,8732,0
2012-04-11,5.1,5.19,5.02,5.17,9864,0
2012-04-12,5.13,5.21,5.09,5.12,12934,0
2012-04-13,5.16,5.16,5.05,5.05,8006,0
2012-04-16,5.01,5.15,5,5.1,7150,0
2012-04-17,5.08,5.22,5.05,5.07,7300,0
2012-04-18,5.1,5.1,5.02,5.03,2547,0
2012-04-19,5.05,5.08,4.97,5.04,11856,0
2012-04-20,5.04,5.05,5.01,5.01,4107,0
2012-04-23,4.91,5.04,4.91,4.98,16750,0
2012-04-24,4.99,5.04,4.93,5.04,8553,0
2012-04-25,5.05,5.05,4.78,4.96,45180,0
2012-04-26,4.99,5.1,4.93,5.07,8862,0
2012-04-27,5.08,5.14,4.9,4.94,22703,0
2012-04-30,4.97,5.09,4.97,5.03,9206,0
2012-05-01,5,5.03,4.94,4.97,1600,0
2012-05-02,4.95,4.95,4.85,4.95,18422,0
2012-05-03,4.78,4.78,4.63,4.7,10619,0
2012-05-04,4.61,4.63,4.54,4.55,12716,0
2012-05-07,4.58,4.69,4.49,4.49,7516,0
2012-05-08,4.53,4.87,4.21,4.25,43365,0
2012-05-09,4.24,4.49,4.1,4.39,42225,0
2012-05-10,4.42,4.55,4.09,4.26,92181,0
2012-05-11,4.29,4.61,4.22,4.41,53072,0
2012-05-14,4.37,4.5,4.29,4.46,27125,0
2012-05-15,4.41,4.41,4.14,4.16,39204,0
2012-05-16,4.15,4.3,4.05,4.1,31003,0
2012-05-17,4.09,4.18,3.84,4.12,56641,0
2012-05-18,4.01,4.29,4.01,4.16,21210,0
2012-05-21,4.18,4.2,4,4,15543,0
2012-05-22,4.05,4.41,4.01,4.27,10352,0
2012-05-23,4.32,4.32,4.05,4.05,23730,0
2012-05-24,4.11,4.29,4.07,4.18,20649,0
2012-05-25,4.17,4.17,4.04,4.04,6905,0
2012-05-29,4.1,4.21,4.07,4.1,12982,0
2012-05-30,4.16,4.2,4.05,4.11,9631,0
2012-05-31,4.07,4.23,4,4.23,44515,0
2012-06-01,4.11,4.12,4,4.02,15228,0
2012-06-04,4.16,4.16,4,4.02,20755,0
2012-06-05,4,4.11,4,4.01,21230,0
2012-06-06,4.03,4.2,4.03,4.2,6670,0
2012-06-07,4.16,4.17,4.03,4.06,8236,0
2012-06-08,4.05,4.13,4.03,4.03,14137,0
2012-06-11,4.05,4.12,4,4.04,11848,0
2012-06-12,4,4.02,3.96,4,19590,0
2012-06-13,4,4.13,3.9,4.11,15824,0
2012-06-14,4.11,4.12,4,4.08,1510,0
2012-06-15,4.06,4.06,3.97,4.05,6620,0
2012-06-18,4.05,4.05,3.9,3.93,40269,0
2012-06-19,3.95,4.09,3.95,4.09,3927,0
2012-06-20,4.04,4.04,4,4.02,3404,0
2012-06-21,4,4.04,4,4.01,4650,0
2012-06-22,4,4.06,3.73,4,32606,0
2012-06-25,4,4.07,3.87,3.95,3746,0
2012-06-26,3.91,3.91,3.75,3.8,9833,0
2012-06-27,3.75,3.8,3.67,3.74,10738,0
2012-06-28,3.71,3.72,3.51,3.6,17603,0
2012-06-29,3.65,3.9,3.63,3.86,158727,0
2012-07-02,3.84,3.9,3.84,3.89,6271,0
2012-07-03,3.83,3.86,3.75,3.75,30980,0
2012-07-05,3.74,3.85,3.73,3.82,13650,0
2012-07-06,3.78,3.84,3.73,3.84,2414,0
2012-07-09,3.77,3.85,3.75,3.75,3828,0
2012-07-10,3.79,3.81,3.71,3.71,4335,0
2012-07-11,3.75,3.8,3.71,3.71,3292,0
2012-07-12,3.75,3.81,3.73,3.73,12934,0
2012-07-13,3.8,3.8,3.6848,3.69,10748,0
2012-07-16,3.74,3.76,3.64,3.64,7000,0
2012-07-17,3.64,3.69,3.64,3.67,2800,0
2012-07-18,3.66,3.71,3.65,3.67,5285,0
2012-07-19,3.78,3.78,3.66,3.68,1200,0
2012-07-20,3.56,3.67,3.56,3.64,5300,0
2012-07-23,3.65,3.65,3.58,3.63,1300,0
2012-07-24,3.65,3.65,3.55,3.57,3533,0
2012-07-25,3.57,3.61,3.45,3.61,20463,0
2012-07-26,3.57,3.93,3.41,3.7,39408,0
2012-07-27,3.67,3.67,3.46,3.55,17896,0
2012-07-30,3.64,3.95,3.53,3.94,36865,0
2012-07-31,3.89,4.24,3.62,3.91,57002,0
2012-08-01,4.04,4.12,3.89,3.89,34067,0
2012-08-02,3.87,4.04,3.19,3.19,360749,0
2012-08-03,3.24,3.24,2.71,2.85,48571,0
2012-08-06,2.74,2.87,2.74,2.85,25482,0
2012-08-07,2.87,2.97,2.85,2.91,29587,0
2012-08-08,2.89,3.389,2.77,2.77,281190,0
2012-08-09,2.86,3.02,2.8,2.94,21265,0
2012-08-10,2.95,3.18,2.9,3.09,48786,0
2012-08-13,3.09,3.22,3.001,3.18,8989,0
2012-08-14,3.2,3.2005,2.96,2.96,10646,0
2012-08-15,3.02,3.02,2.77,2.87,37989,0
2012-08-16,2.84,2.99,2.81,2.89,20435,0
2012-08-17,2.9,3,2.78,2.88,10837,0
2012-08-20,2.8201,3,2.8201,2.91,6166,0
2012-08-21,2.96,2.96,2.91,2.92,7241,0
2012-08-22,2.94,3,2.82,2.83,8634,0
2012-08-23,2.87,2.95,2.83,2.91,24451,0
2012-08-24,2.86,2.925,2.81,2.81,51637,0
2012-08-27,2.78,2.7999,2.65,2.7,19516,0
2012-08-28,2.68,2.69,2.6,2.67,6100,0
2012-08-29,2.63,2.85,2.395,2.78,150222,0
2012-08-30,2.73,3.139,2.73,2.78,74011,0
2012-08-31,2.86,3.0283,2.86,2.97,16608,0
2012-09-04,2.76,3.25,2.76,3.04,28718,0
2012-09-05,3.04,3.17,2.959,3.05,33635,0
2012-09-06,3.01,3.13,2.851,3.07,22426,0
2012-09-07,3.17,3.17,2.95,3.07,162632,0
2012-09-10,3.07,3.35,3,3.12,62076,0
2012-09-11,3.17,3.4,3.04,3.085,55724,0
2012-09-12,3.1,3.22,3.05,3.13,9100,0
2012-09-13,3.13,3.21,3.03,3.17,27101,0
2012-09-14,3.22,3.43,3.17,3.31,30536,0
2012-09-17,3.3,3.39,3.09,3.18,26000,0
2012-09-18,3.12,3.37,3.12,3.2,6799,0
2012-09-19,3.27,3.38,3.07,3.1,50918,0
2012-09-20,3.1,3.41,3.1,3.16,14536,0
2012-09-21,3.16,3.16,3.06,3.15,6514,0
2012-09-24,3.15,3.25,3.07,3.11,8891,0
2012-09-25,3.06,3.1,3.02,3.07,7250,0
2012-09-26,3.02,3.07,3.01,3.01,39910,0
2012-09-27,3.05,3.1,3.01,3.1,13542,0
2012-09-28,3.1,3.11,3.01,3.11,8528,0
2012-10-01,3.11,3.27,2.89,2.95,153841,0
2012-10-02,3.0899,3.0899,2.84,2.94,19166,0
2012-10-03,2.88,3.16,2.74,3.08,95805,0
2012-10-04,3.01,3.02,2.9,2.9,111719,0
2012-10-05,2.94,3.04,2.85,3.02,3850,0
2012-10-08,2.96,2.96,2.84,2.91,13637,0
2012-10-09,2.85,2.99,2.84,2.87,16060,0
2012-10-10,2.88,3.08,2.82,2.98,27199,0
2012-10-11,2.96,3.03,2.86,2.98,4265,0
2012-10-12,2.92,3,2.875,2.99,11880,0
2012-10-15,2.8201,3.099,2.8201,3.04,15981,0
2012-10-16,3,3.24,3,3.12,6714,0
2012-10-17,3.06,3.16,3.0001,3.16,1762,0
2012-10-18,3.05,3.12,3.03,3.12,4682,0
2012-10-19,3.1,3.15,3,3.15,12417,0
2012-10-22,3.15,3.19,3.13,3.15,24277,0
2012-10-23,3.15,3.19,2.94,2.94,30420,0
2012-10-24,3,3.14,3,3.06,142495,0
2012-10-25,3.09,3.1,3.01,3.02,9572,0
2012-10-26,3,3.13,3,3.07,15462,0
2012-10-31,3.02,3.13,3,3.07,14380,0
2012-11-01,3.49,3.5,3.06,3.28,42636,0
2012-11-02,3.38,3.45,3.141,3.25,19393,0
2012-11-05,3.3,3.39,3.21,3.24,14213,0
2012-11-06,3.29,3.97,3.2,3.53,19489,0
2012-11-07,3.53,3.56,3.191,3.38,29240,0
2012-11-08,3.33,3.33,3.1,3.1,11583,0
2012-11-09,3.11,3.33,3.06,3.07,12677,0
2012-11-12,3.12,3.32,3.02,3.1,49533,0
2012-11-13,3.13,3.24,3,3,182577,0
2012-11-14,3,3.1,2.881,2.99,32117,0
2012-11-15,2.98,3.15,2.82,3,26441,0
2012-11-16,2.84,3.04,2.8,2.8,2100,0
2012-11-19,2.82,2.9992,2.82,2.88,11469,0
2012-11-20,2.87,3.05,2.7,2.75,77237,0
2012-11-21,2.74,2.78,2.62,2.75,42075,0
2012-11-23,2.78,3,2.75,2.96,3390,0
2012-11-26,2.96,2.96,2.78,2.79,7300,0
2012-11-27,2.8,2.8,2.71,2.72,21978,0
2012-11-28,2.6701,2.75,2.6701,2.74,1900,0
2012-11-29,2.7,2.89,2.7,2.73,1818,0
2012-11-30,2.68,2.77,2.61,2.74,44410,0
2012-12-03,2.7,2.82,2.63,2.7,7445,0
2012-12-04,2.64,2.92,2.64,2.77,6682,0
2012-12-05,2.72,2.89,2.66,2.86,12725,0
2012-12-06,2.79,2.79,2.6601,2.7,56086,0
2012-12-07,2.68,2.76,2.6,2.62,28930,0
2012-12-10,2.62,2.85,2.54,2.58,36887,0
2012-12-11,2.55,3.08,2.54,2.97,52274,0
2012-12-12,2.97,3.01,2.8005,2.97,16310,0
2012-12-13,2.99,3.02,2.9,3.02,7400,0
2012-12-14,2.7501,3.04,2.7501,3.0101,3703,0
2012-12-17,3,3.04,2.97,3,6833,0
2012-12-18,2.99,3.12,2.99,3.01,27592,0
2012-12-19,3.06,3.17,2.99,3.135,33362,0
2012-12-20,3.11,3.15,3.05,3.09,14291,0
2012-12-21,3,3.06,2.83,3.025,8650,0
2012-12-24,2.98,3,2.911,2.98,8799,0
2012-12-26,2.8,3,2.8,2.94,10306,0
2012-12-27,3,3.139,2.86,3.09,15963,0
2012-12-28,3.12,3.139,2.8901,3.09,35651,0
2012-12-31,3.07,3.29,3.04,3.24,7790,0
2013-01-02,3.3,3.33,3.21,3.27,82382,0
2013-01-03,3.3,3.36,3.2712,3.34,5288,0
2013-01-04,3.25,3.25,3.22,3.22,15073,0
2013-01-07,3.18,3.19,3.11,3.14,4580,0
2013-01-08,3.06,3.29,3.06,3.29,1329,0
2013-01-09,3.22,3.29,3.22,3.26,2701,0
2013-01-10,3.22,3.23,3.1809,3.23,5354,0
2013-01-11,3.185,3.185,3.1,3.18,13365,0
2013-01-14,3.12,3.14,3.02,3.04,27100,0
2013-01-15,2.9701,3.26,2.9701,3.22,14923,0
2013-01-16,3.11,3.2098,3.06,3.11,4980,0
2013-01-17,3.15,3.19,3.13,3.18,2870,0
2013-01-18,3.14,3.29,3.12,3.19,2970,0
2013-01-22,3.13,3.15,3.07,3.07,1720,0
2013-01-23,3.09,3.21,3.09,3.1,7600,0
2013-01-24,3.1,3.12,3.05,3.05,3550,0
2013-01-25,3.12,3.14,2.91,2.94,54889,0
2013-01-28,2.91,3.05,2.8902,3.05,11439,0
2013-01-29,3.09,3.15,3.08,3.14,1199,0
2013-01-30,3.1,3.11,3.0275,3.06,4765,0
2013-01-31,3.12,3.26,3.07,3.22,13300,0
2013-02-01,3.28,3.28,3.097,3.24,5162,0
2013-02-04,3.22,3.3,3.212,3.3,2441,0
2013-02-05,3.286,3.286,3.095,3.1,23187,0
2013-02-06,3.043,3.15,3.043,3.09,85694,0
2013-02-07,3.07,3.25,3.07,3.21,16508,0
2013-02-08,3.25,3.2995,3.1,3.18,35454,0
2013-02-11,3.18,3.23,3.131,3.23,1800,0
2013-02-12,3.17,3.25,3.17,3.25,18939,0
2013-02-13,3.2531,3.35,3.2531,3.31,44328,0
2013-02-14,3.5,3.67,3.2,3.34,69825,0
2013-02-15,3.5,3.68,3.37,3.68,25136,0
2013-02-19,3.71,3.96,3.71,3.899,16349,0
2013-02-20,3.88,4,3.7122,3.91,96570,0
2013-02-21,3.93,4,3.47,3.56,61794,0
2013-02-22,3.62,3.95,3.59,3.7,7177,0
2013-02-25,3.67,3.78,3.62,3.65,22697,0
2013-02-26,3.43,3.889,3.43,3.889,2000,0
2013-02-27,3.88,4.08,3.71,3.85,118040,0
2013-02-28,4.0001,4.03,3.565,3.62,7425,0
2013-03-01,3.9,3.97,3.74,3.79,13662,0
2013-03-04,3.79,3.88,3.7,3.79,13465,0
2013-03-05,3.88,3.92,3.71,3.73,8256,0
2013-03-06,3.59,3.8,3.58,3.77,2948,0
2013-03-07,3.75,3.97,3.61,3.61,5568,0
2013-03-08,3.7,3.88,3.67,3.88,4017,0
2013-03-11,3.78,3.86,3.65,3.8,7876,0
2013-03-12,3.89,4.04,3.77,4.04,20907,0
2013-03-13,3.98,4.04,3.89,3.94,1100,0
2013-03-14,3.68,4.19,3.68,4.04,7986,0
2013-03-15,4.15,4.65,3.76,4.43,63786,0
2013-03-18,4.16,4.5,4.09,4.33,6685,0
2013-03-19,4.37,4.39,4,4.21,5142,0
2013-03-20,4.15,4.27,3.882,4.2,7423,0
2013-03-21,4.35,4.49,4.2499,4.36,51702,0
2013-03-22,4.4,4.48,4.2501,4.34,16269,0
2013-03-25,4.27,4.53,4.27,4.35,22222,0
2013-03-26,4.21,4.549,4.07,4.45,15943,0
2013-03-27,4.49,4.539,4.14,4.44,15335,0
2013-03-28,4.5,4.5,4.27,4.465,10673,0
2013-04-01,4.39,4.39,4.12,4.13,34586,0
2013-04-02,4.11,4.43,4.04,4.05,27572,0
2013-04-03,4.04,4.07,4.04,4.05,2236,0
2013-04-04,4.19,4.19,4.04,4.12,11394,0
2013-04-05,4.06,4.23,4.03,4.09,15322,0
2013-04-08,4.04,4.09,4.02,4.02,4633,0
2013-04-09,4.14,4.29,4.02,4.24,3524,0
2013-04-10,4.24,4.24,4.14,4.24,8400,0
2013-04-11,4.12,4.12,4,4.01,3575,0
2013-04-12,4.01,4.0995,4,4.05,4641,0
2013-04-15,4,4.02,3.97,3.975,8544,0
2013-04-16,3.99,4.08,3.935,4.08,6339,0
2013-04-17,4,4.16,3.99,4.01,31099,0
2013-04-18,3.99,4,3.9,3.95,4956,0
2013-04-19,3.9,3.94,3.82,3.83,17233,0
2013-04-22,3.83,3.9,3.82,3.88,6689,0
2013-04-23,3.86,3.945,3.82,3.88,44355,0
2013-04-24,4.01,4.02,3.83,3.98,26376,0
2013-04-25,3.97,4.16,3.95,4.01,19479,0
2013-04-26,3.95,3.97,3.85,3.91,30325,0
2013-04-29,3.8201,4.029,3.8201,3.9,17449,0
2013-05-01,3.89,4,3.86,3.86,11439,0
2013-05-02,3.83,4.24,3.81,3.99,62577,0
2013-05-03,3.96,4.05,3.9,3.93,22442,0
2013-05-06,3.83,4.05,3.83,3.92,8915,0
2013-05-07,3.99,4.25,3.94,4,28817,0
2013-05-08,4.22,4.44,4,4.19,35470,0
2013-05-09,4.14,4.41,4.05,4.1,10252,0
2013-05-10,4.08,4.09,4,4.08,5592,0
2013-05-13,3.9001,4.12,3.9001,4.05,8721,0
2013-05-14,4.08,4.12,3.97,4,22117,0
2013-05-15,3.92,4.025,3.856,4,16978,0
2013-05-16,3.96,4.07,3.96,4.03,4265,0
2013-05-17,3.99,4.1,3.93,4.1,26148,0
2013-05-20,4.06,4.06,3.9,4,12491,0
2013-05-21,3.88,4,3.82,3.95,20577,0
2013-05-22,3.8601,3.99,3.8601,3.88,15873,0
2013-05-23,3.9,4.05,3.83,4,167490,0
2013-05-24,3.87,3.94,3.83,3.87,18215,0
2013-05-28,3.95,4.089,3.9,3.94,10846,0
2013-05-29,4,4.04,3.93,3.94,47717,0
2013-05-30,3.91,3.94,3.8,3.84,50302,0
2013-05-31,3.86,3.94,3.8,3.8,11197,0
2013-06-03,3.9,3.94,3.8001,3.86,91731,0
2013-06-04,3.86,3.86,3.72,3.74,28732,0
2013-06-05,3.71,3.74,3.62,3.63,25994,0
2013-06-06,3.59,3.88,3.59,3.73,33297,0
2013-06-07,3.57,3.82,3.53,3.72,12363,0
2013-06-10,3.77,3.99,3.73,3.89,8792,0
2013-06-11,3.91,3.959,3.6702,3.86,14609,0
2013-06-12,3.856,3.87,3.856,3.86,2081,0
2013-06-13,3.79,4.06,3.79,3.9,18586,0
2013-06-14,3.93,3.93,3.73,3.73,5861,0
2013-06-17,3.68,3.704,3.6,3.7,3718,0
2013-06-18,3.67,3.8,3.55,3.8,9516,0
2013-06-19,3.73,3.799,3.6,3.75,3772,0
2013-06-20,3.71,3.71,3.6,3.6,12074,0
2013-06-21,3.55,3.645,3.5,3.5,4460,0
2013-06-24,3.5,3.65,3.4,3.49,17854,0
2013-06-25,3.57,3.62,3.3,3.61,14636,0
2013-06-26,3.56,3.56,3.4,3.53,9797,0
2013-06-27,3.45,3.549,3.33,3.42,10872,0
2013-06-28,3.42,3.5899,3.42,3.56,7457,0
2013-07-01,3.53,3.59,3.37,3.58,9379,0
2013-07-02,3.54,3.87,3.53,3.75,9699,0
2013-07-03,4,4,3.6,3.71,2548,0
2013-07-05,3.88,3.88,3.88,3.88,121,0
2013-07-08,3.82,3.9,3.67,3.85,7064,0
2013-07-09,3.93,4,3.75,3.89,3988,0
2013-07-10,3.93,3.93,3.85,3.851,1800,0
2013-07-11,3.8672,4.01,3.8672,4,114567,0
2013-07-12,3.92,3.99,3.92,3.94,12422,0
2013-07-15,3.95,4.03,3.95,4,4463,0
2013-07-16,3.88,3.98,3.781,3.97,19523,0
2013-07-17,3.81,3.9,3.75,3.83,26907,0
2013-07-18,3.82,3.8406,3.76,3.76,1093,0
2013-07-19,3.79,3.79,3.75,3.75,6580,0
2013-07-22,3.73,3.75,3.55,3.74,13537,0
2013-07-23,3.67,3.71,3.65,3.65,694,0
2013-07-24,3.6,3.61,3.5467,3.58,1275,0
2013-07-25,3.55,3.67,3.51,3.56,4600,0
2013-07-26,3.59,3.59,3.59,3.59,300,0
2013-07-29,3.6,3.6,3.51,3.59,1492,0
2013-07-30,3.53,3.56,3.43,3.49,5401,0
2013-07-31,3.34,3.51,3.34,3.48,3339,0
2013-08-01,3.35,3.6,3.293,3.6,34877,0
2013-08-02,3.43,3.48,3.43,3.47,3664,0
2013-08-05,3.3599,3.54,3.3304,3.52,9135,0
2013-08-06,3.5,3.5,3.4501,3.47,3930,0
2013-08-07,3.44,3.63,3.44,3.63,18694,0
2013-08-08,3.66,3.66,3.66,3.66,386,0
2013-08-09,3.61,3.9,3.5125,3.89,179091,0
2013-08-12,3.82,3.82,3.695,3.78,58872,0
2013-08-13,3.7,3.71,3.648,3.71,13974,0
2013-08-14,3.73,3.79,3.593,3.68,126554,0
2013-08-15,3.75,3.79,3.59,3.74,36839,0
2013-08-16,3.78,3.89,3.7,3.8,28697,0
2013-08-19,3.84,3.88,3.71,3.81,6636,0
2013-08-20,3.79,3.83,3.68,3.73,8353,0
2013-08-21,3.75,3.88,3.7,3.82,5337,0
2013-08-22,3.8,3.94,3.666,3.68,43953,0
2013-08-23,3.7,3.7,3.59,3.59,2690,0
2013-08-26,3.59,3.9,3.59,3.76,47242,0
2013-08-27,3.77,3.8,3.64,3.71,9750,0
2013-08-28,3.74,3.755,3.71,3.73,4067,0
2013-08-29,3.73,3.79,3.7,3.71,158177,0
2013-08-30,3.919,3.919,3.61,3.64,147968,0
2013-09-03,3.61,3.75,3.61,3.71,4051,0
2013-09-04,3.78,3.78,3.65,3.7,1972,0
2013-09-05,3.71,3.82,3.71,3.82,4374,0
2013-09-06,3.8,3.8,3.611,3.72,5987,0
2013-09-09,3.739,3.9399,3.732,3.84,7788,0
2013-09-10,3.9,3.9,3.76,3.76,3901,0
2013-09-11,3.87,4,3.87,3.91,10504,0
2013-09-12,3.89,4,3.87,3.87,5674,0
2013-09-13,3.97,3.99,3.86,3.86,3877,0
2013-09-16,3.93,3.99,3.79,3.87,5265,0
2013-09-17,3.83,3.95,3.71,3.77,40578,0
2013-09-18,3.7,3.87,3.7,3.82,14548,0
2013-09-19,3.85,4,3.81,3.97,24555,0
2013-09-20,4,4.1,3.88,4.1,26761,0
2013-09-23,4.05,4.11,4,4.09,39025,0
2013-09-24,4.05,4.1,3.88,4.04,67500,0
2013-09-25,3.82,4.04,3.82,3.98,5500,0
2013-09-26,3.94,4.2,3.71,3.81,30400,0
2013-09-27,3.74,3.98,3.71,3.98,4900,0
2013-09-30,3.71,4,3.71,4,6600,0
2013-10-01,3.99,4.16,3.87,3.88,15800,0
2013-10-02,3.97,3.99,3.75,3.88,12300,0
2013-10-03,3.92,3.95,3.77,3.8,18100,0
2013-10-04,3.94,3.94,3.77,3.87,10000,0
2013-10-07,3.93,4,3.78,3.78,12500,0
2013-10-08,3.84,3.91,3.78,3.85,15366,0
2013-10-09,3.9,3.98,3.8,3.88,23200,0
2013-10-10,3.93,4.12,3.91,3.91,11500,0
2013-10-11,3.96,4.2,3.96,4,29300,0
2013-10-14,4.03,4.17,3.87,4.17,5900,0
2013-10-15,4.17,4.3,4.15,4.29,10200,0
2013-10-16,4.22,4.47,4.22,4.25,19300,0
2013-10-17,3.91,4.22,3.91,3.93,12195,0
2013-10-18,4.05,4.17,4.04,4.04,4900,0
2013-10-21,4.08,4.34,4.08,4.28,11793,0
2013-10-22,4.29,4.43,4.28,4.34,6500,0
2013-10-23,4.09,4.42,4.09,4.41,12200,0
2013-10-24,4.29,4.42,4.27,4.42,5000,0
2013-10-25,4.13,4.48,4.13,4.47,8500,0
2013-10-28,4.38,4.38,4.15,4.35,65700,0
2013-10-29,4.34,4.34,4.25,4.25,9100,0
2013-10-30,4.3,4.3,3.98,4.03,53800,0
2013-10-31,3.76,4.019,3.75,3.9,104871,0
2013-11-01,3.88,3.93,3.79,3.85,33300,0
2013-11-04,3.79,3.81,3.65,3.7,23000,0
2013-11-05,3.82,3.85,3.69,3.69,18400,0
2013-11-06,3.75,3.87,3.7,3.75,50800,0
2013-11-07,3.9,3.9,3.72,3.75,14600,0
2013-11-08,3.75,3.84,3.7,3.78,27900,0
2013-11-11,3.86,3.86,3.68,3.78,63900,0
2013-11-12,3.77,3.8,3.59,3.71,109400,0
2013-11-13,3.67,3.82,3.6,3.66,34500,0
2013-11-14,3.64,3.69,3.55,3.61,65200,0
2013-11-15,3.57,3.64,3.5,3.57,83400,0
2013-11-18,3.53,3.53,3.39,3.44,154237,0
2013-11-19,3.44,3.44,3.26,3.3,18200,0
2013-11-20,3.35,3.43,3.27,3.31,66300,0
2013-11-21,3.34,3.42,3.27,3.34,6000,0
2013-11-22,3.18,3.48,3.18,3.33,8000,0
2013-11-25,3.4,3.4,3.29,3.37,31400,0
2013-11-26,3.33,3.35,3.25,3.31,13565,0
2013-11-27,3.34,3.43,3.27,3.34,42600,0
2013-11-29,3.33,3.39,3.27,3.39,4264,0
2013-12-02,3.36,3.38,3.19,3.35,1043300,0
2013-12-03,3.34,3.56,3.3,3.47,22000,0
2013-12-04,3.43,3.57,3.38,3.52,28800,0
2013-12-05,3.39,3.61,3.38,3.56,23600,0
2013-12-06,3.55,3.57,3.44,3.52,15587,0
2013-12-09,3.52,3.62,3.52,3.56,15700,0
2013-12-10,3.59,3.61,3.5,3.52,8674,0
2013-12-11,3.49,3.6,3.49,3.5,15000,0
2013-12-12,3.45,3.56,3.45,3.54,15200,0
2013-12-13,3.47,3.53,3.41,3.5,60993,0
2013-12-16,3.48,3.61,3.48,3.57,57800,0
2013-12-17,3.53,3.6,3.43,3.54,49500,0
2013-12-18,3.41,3.6,3.41,3.49,29400,0
2013-12-19,3.46,3.61,3.4,3.48,25091,0
2013-12-20,3.5,3.57,3.435,3.5,51846,0
2013-12-23,3.55,3.76,3.55,3.68,73490,0
2013-12-24,3.73,3.74,3.63,3.63,5704,0
2013-12-26,3.6,3.69,3.45,3.57,67928,0
2013-12-27,3.51,3.61,3.45,3.5,25000,0
2013-12-30,3.46,3.57,3.39,3.52,29700,0
2013-12-31,3.48,3.65,3.45,3.55,70800,0
2014-01-02,3.5,3.55,3.44,3.51,25172,0
2014-01-03,3.47,3.54,3.42,3.49,39414,0
2014-01-06,3.53,3.55,3.4,3.45,16000,0
2014-01-07,3.465,3.55,3.4301,3.47,15796,0
2014-01-08,3.42,3.5,3.37,3.37,16279,0
2014-01-09,3.42,3.59,3.39,3.45,61661,0
2014-01-10,3.49,3.59,3.42,3.51,9400,0
2014-01-13,3.42,3.58,3.42,3.51,10817,0
2014-01-14,3.55,3.56,3.43,3.47,20400,0
2014-01-15,3.5,3.56,3.47,3.52,4600,0
2014-01-16,3.46,3.54,3.46,3.51,1900,0
2014-01-17,3.629,3.64,3.5305,3.57,5226,0
2014-01-21,3.72,3.78,3.61,3.73,6400,0
2014-01-22,3.83,3.83,3.78,3.78,1600,0
2014-01-23,3.65,3.65,3.56,3.56,8400,0
2014-01-24,3.56,3.64,3.49,3.49,3700,0
2014-01-27,3.43,3.49,3.34,3.34,25200,0
2014-01-28,3.41,3.41,3.3,3.34,9500,0
2014-01-29,3.37,3.55,3.32,3.43,27600,0
2014-01-30,3.4,4.2,3.4,4.07,51600,0
2014-01-31,3.95,4.17,3.919,4.16,37542,0
2014-02-03,4.05,4.15,3.95,4.06,19416,0
2014-02-04,3.92,4.14,3.919,4.08,8782,0
2014-02-05,4.1,4.15,4.07,4.1,9261,0
2014-02-06,4.105,4.28,4.105,4.16,36957,0
2014-02-07,4.15,4.15,4.05,4.08,8669,0
2014-02-10,4.13,4.16,4.11,4.14,11846,0
2014-02-11,4.14,4.15,4.06,4.15,30841,0
2014-02-12,4.12,4.12,3.97,4.02,37996,0
2014-02-13,4.03,4.07,3.86,3.93,160658,0
2014-02-14,3.98,3.9899,3.78,3.81,2418,0
2014-02-18,3.88,3.92,3.7,3.81,19760,0
2014-02-19,4.02,4.02,3.66,3.66,14616,0
2014-02-20,3.62,3.78,3.53,3.65,18984,0
2014-02-21,3.61,3.79,3.53,3.71,17392,0
2014-02-24,3.7,3.7,3.52,3.54,19395,0
2014-02-25,3.52,3.58,3.4172,3.49,19326,0
2014-02-26,3.46,3.79,3.43,3.74,41845,0
2014-02-27,3.76,3.86,3.76,3.82,14513,0
2014-02-28,3.8,3.82,3.7101,3.78,4127,0
2014-03-03,3.83,3.84,3.66,3.83,11933,0
2014-03-04,3.73,4.01,3.72,3.91,33899,0
2014-03-05,3.96,4.12,3.82,4.07,35385,0
2014-03-06,3.97,4.05,3.82,3.9,54636,0
2014-03-07,3.9,4,3.9,4,97511,0
2014-03-10,4,4.4,3.99,4.17,335342,0
2014-03-11,4.29,4.47,3.99,3.99,283507,0
2014-03-12,3.86,4,3.74,3.82,63559,0
2014-03-13,3.86,3.86,3.66,3.69,135429,0
2014-03-14,3.66,3.85,3.63,3.79,38316,0
2014-03-17,3.78,4,3.735,3.98,73631,0
2014-03-18,3.99,4.135,3.9,4,69462,0
2014-03-19,4,4.19,4,4.11,49388,0
2014-03-20,4.16,4.3,4.09,4.15,30211,0
2014-03-21,4.2,4.35,4.18,4.31,39059,0
2014-03-24,4.35,4.37,4.25,4.34,43872,0
2014-03-25,4.35,4.74,4.345,4.56,85263,0
2014-03-26,4.6,4.69,4.12,4.28,190300,0
2014-03-27,4.2454,4.439,4.175,4.32,37379,0
2014-03-28,4.32,4.4,4.25,4.31,7135,0
2014-03-31,4.28,4.32,4.17,4.25,12049,0
2014-04-01,4.23,4.2308,4.06,4.1,12337,0
2014-04-02,4.04,4.08,3.92,3.95,35897,0
2014-04-03,4.05,4.07,3.76,3.8,26398,0
2014-04-04,3.9,3.94,3.65,3.74,16938,0
2014-04-07,3.7,3.84,3.7,3.74,8940,0
2014-04-08,3.809,3.8096,3.75,3.76,8329,0
2014-04-09,3.76,3.829,3.67,3.75,11455,0
2014-04-10,3.74,3.74,3.65,3.66,16181,0
2014-04-11,3.61,3.69,3.55,3.61,12291,0
2014-04-14,3.59,3.78,3.59,3.68,13121,0
2014-04-15,3.64,3.73,3.51,3.6,38850,0
2014-04-16,3.72,3.72,3.5701,3.68,6662,0
2014-04-17,3.61,3.66,3.59,3.66,6703,0
2014-04-21,3.69,3.69,3.56,3.66,12867,0
2014-04-22,3.63,3.74,3.63,3.74,7740,0
2014-04-23,3.65,3.8,3.65,3.8,4544,0
2014-04-24,3.77,3.83,3.75,3.76,4120,0
2014-04-25,3.77,3.77,3.59,3.64,5306,0
2014-04-28,3.62,3.82,3.58,3.69,12649,0
2014-04-29,3.5401,3.6899,3.54,3.62,12948,0
2014-04-30,3.68,3.68,3.56,3.6,4947,0
2014-05-01,3.64,3.85,3.5,3.76,25158,0
2014-05-02,3.86,3.96,3.79,3.86,11514,0
2014-05-05,3.811,3.83,3.7599,3.79,6925,0
2014-05-06,3.76,3.77,3.63,3.77,13828,0
2014-05-07,3.99,3.99,3.85,3.92,8394,0
2014-05-08,3.99,4,3.88,3.9,6633,0
2014-05-09,3.75,3.94,3.75,3.89,7127,0
2014-05-12,3.95,4.07,3.85,4.03,9328,0
2014-05-13,4.09,4.09,3.9,3.95,3822,0
2014-05-14,4.07,4.07,3.94,4,2902,0
2014-05-15,3.8999,3.8999,3.84,3.89,8555,0
2014-05-16,3.95,4,3.95,4,4034,0
2014-05-19,3.83,3.95,3.83,3.9,9086,0
2014-05-20,3.92,4.04,3.9,4.01,8905,0
2014-05-21,4.01,4.02,3.83,3.96,4103,0
2014-05-22,4.04,4.07,3.92,3.99,4412,0
2014-05-27,3.9699,3.9699,3.83,3.83,1119,0
2014-05-28,3.83,3.849,3.68,3.82,20114,0
2014-05-29,3.81,3.979,3.75,3.76,11942,0
2014-05-30,3.937,3.9699,3.88,3.94,2216,0
2014-06-02,3.87,3.93,3.75,3.87,5106,0
2014-06-03,3.815,4.19,3.815,3.85,43677,0
2014-06-04,4.45,4.47,3.94,3.94,10221,0
2014-06-05,3.9,4.2,3.85,3.929,18692,0
2014-06-06,3.85,4,3.85,3.92,7356,0
2014-06-09,3.78,3.964,3.78,3.93,9698,0
2014-06-10,3.97,3.97,3.77,3.81,5700,0
2014-06-11,3.92,3.92,3.77,3.82,5177,0
2014-06-12,3.87,3.87,3.76,3.79,1745,0
2014-06-13,3.85,3.92,3.78,3.91,6363,0
2014-06-16,3.95,3.95,3.76,3.94,2585,0
2014-06-17,3.93,3.95,3.78,3.87,4518,0
2014-06-18,3.94,3.94,3.77,3.94,1184,0
2014-06-19,3.87,3.87,3.78,3.83,2177,0
2014-06-20,3.95,3.95,3.75,3.77,21942,0
2014-06-23,3.75,3.93,3.6104,3.77,2163,0
2014-06-24,3.7301,3.84,3.7301,3.741,1411,0
2014-06-25,3.75,3.86,3.64,3.81,20322,0
2014-06-26,3.62,3.804,3.62,3.804,3170,0
2014-06-27,3.71,4.1,3.7,4.1,6986,0
2014-06-30,4,4.08,3.8201,3.84,13369,0
2014-07-01,3.92,3.9395,3.85,3.85,13475,0
2014-07-02,3.86,3.95,3.75,3.78,4300,0
2014-07-03,3.71,3.79,3.71,3.71,975,0
2014-07-07,3.74,3.96,3.7,3.71,4028,0
2014-07-08,3.7405,3.8,3.681,3.7,9462,0
2014-07-09,3.68,3.72,3.59,3.59,6395,0
2014-07-10,3.6,3.89,3.6,3.85,4291,0
2014-07-11,3.8,3.84,3.75,3.84,2007,0
2014-07-14,3.75,3.78,3.7,3.71,6992,0
2014-07-15,3.72,3.741,3.7,3.72,6640,0
2014-07-16,3.71,3.76,3.6,3.6,11607,0
2014-07-17,3.72,3.75,3.57,3.57,1637,0
2014-07-18,3.7875,3.7875,3.54,3.54,40850,0
2014-07-21,3.5,3.72,3.5,3.57,13061,0
2014-07-22,3.55,3.7686,3.55,3.66,3623,0
2014-07-23,3.63,3.71,3.6,3.68,27021,0
2014-07-24,3.83,3.83,3.53,3.61,19091,0
2014-07-25,3.6555,3.681,3.5,3.608,11018,0
2014-07-28,3.57,3.83,3.57,3.66,74645,0
2014-07-29,3.81,3.84,3.63,3.77,34134,0
2014-07-30,3.84,3.84,3.68,3.84,1419,0
2014-07-31,3.83,3.83,3.52,3.52,50091,0
2014-08-01,3.64,3.64,3.51,3.52,4678,0
2014-08-04,3.58,3.83,3.51,3.54,29726,0
2014-08-05,3.56,3.69,3.26,3.35,81649,0
2014-08-06,3.35,3.41,3.1522,3.21,49296,0
2014-08-07,3.36,3.54,3.24,3.54,27725,0
2014-08-08,3.51,3.779,3.38,3.48,26774,0
2014-08-11,3.46,3.7,3.35,3.38,31115,0
2014-08-12,3.41,3.46,3.37,3.41,17059,0
2014-08-13,3.46,3.46,3.35,3.4,23009,0
2014-08-14,3.45,3.46,3.25,3.27,46904,0
2014-08-15,3.31,3.355,3.28,3.28,10599,0
2014-08-18,3.28,3.38,3.27,3.3,22513,0
2014-08-19,3.29,3.4,3.281,3.31,20087,0
2014-08-20,3.4,3.47,3.28,3.33,27104,0
2014-08-21,3.32,3.47,3.3,3.36,14025,0
2014-08-22,3.43,3.45,3.28,3.4,9006,0
2014-08-25,3.37,3.44,3.3,3.35,13842,0
2014-08-26,3.32,3.44,3.32,3.35,3402,0
2014-08-27,3.37,3.41,3.37,3.3701,4621,0
2014-08-28,3.39,3.42,3.37,3.42,1062,0
2014-08-29,3.4,3.4,3.399,3.399,1101,0
2014-09-02,3.4021,3.442,3.37,3.374,2295,0
2014-09-03,3.43,3.439,3.37,3.37,14093,0
2014-09-04,3.38,3.4,3.29,3.36,8100,0
2014-09-05,3.37,3.4399,3.28,3.41,60437,0
2014-09-08,3.4,3.409,3.28,3.32,41930,0
2014-09-09,3.3,3.41,3.27,3.28,16523,0
2014-09-10,3.32,3.44,3.17,3.185,31586,0
2014-09-11,3.21,3.38,3.21,3.27,26447,0
2014-09-12,3.21,3.39,3.17,3.18,14811,0
2014-09-15,3.18,3.28,3.17,3.19,13336,0
2014-09-16,3.2,3.26,3.12,3.26,14104,0
2014-09-17,3.26,3.32,3.0524,3.15,171962,0
2014-09-18,3.05,3.13,3.05,3.1,39932,0
2014-09-19,3.1,3.14,3.05,3.1,62253,0
2014-09-22,3.1,3.17,3.1,3.17,29229,0
2014-09-23,3.12,3.17,3.1014,3.11,51496,0
2014-09-24,3.09,3.14,3.05,3.08,13084,0
2014-09-25,3.07,3.22,3.07,3.16,7912,0
2014-09-26,3.2,3.2,3.18,3.2,5142,0
2014-09-29,3.2,3.43,3.19,3.27,28051,0
2014-09-30,3.24,3.42,3.23,3.24,13571,0
2014-10-01,3.264,3.264,3.07,3.09,26206,0
2014-10-02,3.11,3.16,3.1,3.13,9158,0
2014-10-03,3.31,3.35,3.14,3.35,12488,0
2014-10-06,3.3255,3.39,3.23,3.3075,7027,0
2014-10-07,3.3,3.4399,3.21,3.21,8781,0
2014-10-08,3.27,3.27,3.13,3.26,2421,0
2014-10-09,3.16,3.27,3.14,3.19,6020,0
2014-10-10,3.17,3.2,3.1601,3.2,5914,0
2014-10-13,3.24,3.38,3.23,3.31,9290,0
2014-10-14,3.38,3.4,3.07,3.2,62639,0
2014-10-15,3.13,3.13,3.08,3.1,4111,0
2014-10-16,3.07,3.1,2.94,2.95,62427,0
2014-10-17,2.92,3.16,2.92,3.06,42435,0
2014-10-20,3.14,3.16,3.05,3.05,22354,0
2014-10-21,3.08,3.26,3.08,3.1,1063,0
2014-10-22,3.05,3.07,2.98,3,8603,0
2014-10-23,3.02,3.03,2.9423,3.01,19877,0
2014-10-24,3.01,3.03,3.01,3.02,10189,0
2014-10-27,3.063,3.07,3.011,3.04,4677,0
2014-10-28,2.97,3.08,2.97,3.045,13272,0
2014-10-29,3.04,3.07,2.97,3,14273,0
2014-10-30,2.9,3.25,2.894,3.08,30918,0
2014-10-31,3.24,3.26,3.01,3.17,33801,0
2014-11-03,3.2,3.24,2.988,3.01,31557,0
2014-11-04,3.04,3.1845,3,3,18455,0
2014-11-05,3.0845,3.0899,3.01,3.03,12299,0
2014-11-06,3.03,3.16,3.02,3.14,10134,0
2014-11-07,3.09,3.09,3.079,3.08,629,0
2014-11-10,3.11,3.122,3.11,3.11,3449,0
2014-11-11,3.15,3.15,3.04,3.08,7407,0
2014-11-12,3.1499,3.1499,3.05,3.1,6396,0
2014-11-13,3.145,3.145,2.99,3.11,15476,0
2014-11-14,3.09,3.25,3.09,3.09,2528,0
2014-11-17,3.06,3.07,3.02,3.04,12034,0
2014-11-18,3.07,3.1248,3.02,3.02,6916,0
2014-11-19,3.18,3.18,3.01,3.02,5844,0
2014-11-20,3,3.18,2.94,2.98,6112,0
2014-11-21,3.03,3.13,2.83,2.88,12183,0
2014-11-24,2.86,2.99,2.85,2.91,27321,0
2014-11-25,2.8756,2.92,2.8601,2.88,9371,0
2014-11-26,2.89,2.905,2.86,2.89,2388,0
2014-12-01,2.89,2.92,2.87,2.87,12503,0
2014-12-02,2.93,3,2.864,2.95,16524,0
2014-12-03,2.9,3.05,2.9,3.04,4655,0
2014-12-04,3.07,3.17,2.99,3.03,10528,0
2014-12-05,3.03,3.11,2.91,3.06,15770,0
2014-12-08,3.0358,3.0358,3,3.01,5571,0
2014-12-09,2.94,3.179,2.94,3.11,14573,0
2014-12-10,3.02,3.18,3,3,14757,0
2014-12-11,3.15,3.16,2.98,3.14,4262,0
2014-12-12,3.16,3.16,3.05,3.084,2559,0
2014-12-15,3.09,3.14,3,3.07,75109,0
2014-12-16,3.02,3.08,3,3.08,7204,0
2014-12-17,3.01,3.03,2.91,2.98,20602,0
2014-12-18,3.01,3.05,2.95,2.97,9658,0
2014-12-19,3.03,3.12,3,3.11,9698,0
2014-12-22,3,3.1099,2.983,2.99,5254,0
2014-12-23,3.04,3.15,2.95,2.97,9409,0
2014-12-24,3.05,3.2,3.05,3.1424,8069,0
2014-12-26,3.18,3.2,3.0101,3.04,8633,0
2014-12-29,2.99,3.07,2.92,2.95,21919,0
2014-12-30,3.05,3.55,2.963,3.5499,38854,0
2014-12-31,3.53,3.5599,3.1,3.13,39642,0
2015-01-02,3,3.09,2.99,3,11030,0
2015-01-05,3,3.12,2.99,3.02,6586,0
2015-01-06,2.97,3.1,2.97,3.01,5329,0
2015-01-07,3.07,3.13,2.995,3.13,8837,0
2015-01-08,3.04,3.16,3.01,3.01,3608,0
2015-01-09,3,3.12,3,3.04,1012,0
2015-01-12,3,3.28,3,3.2,4989,0
2015-01-13,3.06,3.19,3,3.05,5088,0
2015-01-14,3.15,3.15,2.96,3.09,6454,0
2015-01-15,3.06,3.0743,3.03,3.03,3546,0
2015-01-16,3.15,3.15,3.03,3.04,2402,0
2015-01-20,3.04,3.05,3.04,3.05,2200,0
2015-01-21,3.07,3.189,3,3.12,18567,0
2015-01-22,3.12,3.26,2.97,3.1101,6436,0
2015-01-23,3,3.29,3,3.21,20432,0
2015-01-26,3.21,3.494,3.2,3.34,25617,0
2015-01-27,3.31,3.32,3.09,3.15,2803,0
2015-01-28,3.34,3.3899,3.2101,3.38,3315,0
2015-01-29,3.21,3.45,3.21,3.28,856,0
2015-01-30,3.28,3.35,3.28,3.35,13336,0
2015-02-02,3.22,3.31,3.11,3.1692,10047,0
2015-02-03,3.21,3.21,3.05,3.05,12359,0
2015-02-04,3.07,3.22,3.07,3.08,2732,0
2015-02-05,3.23,3.24,3.08,3.09,3522,0
2015-02-06,3.2,3.2,3.1399,3.1936,10929,0
2015-02-09,3.2081,3.23,3.115,3.23,1809,0
2015-02-10,3.21,3.227,3.13,3.21,932,0
2015-02-11,3.18,3.22,3.08,3.1,5303,0
2015-02-12,3.21,3.51,3.1101,3.42,13494,0
2015-02-13,3.52,3.52,3.3001,3.4,8395,0
2015-02-17,3.41,3.93,3.37,3.48,4409,0
2015-02-18,3.56,3.65,3.4,3.6,31512,0
2015-02-19,3.55,3.75,3.55,3.71,15948,0
2015-02-20,3.72,3.798,3.72,3.722,8862,0
2015-02-23,3.81,3.87,3.721,3.85,9207,0
2015-02-24,3.87,3.87,3.6,3.78,3551,0
2015-02-25,3.84,3.85,3.75,3.75,5182,0
2015-02-26,3.54,3.79,3.52,3.58,6247,0
2015-02-27,3.55,3.65,3.55,3.55,2372,0
2015-03-02,3.55,3.8,3.52,3.69,16300,0
2015-03-03,3.74,3.75,3.59,3.63,3900,0
2015-03-04,3.61,3.75,3.6,3.67,7100,0
2015-03-05,3.62,3.95,3.62,3.95,36100,0
2015-03-06,3.85,3.89,3.67,3.81,4400,0
2015-03-09,3.72,3.85,3.58,3.6,42900,0
2015-03-10,3.58,3.66,3.48,3.55,10800,0
2015-03-11,3.85,3.94,3.68,3.92,34700,0
2015-03-12,3.8,4.19,3.8,3.96,77400,0
2015-03-13,4.03,4.03,3.73,3.96,34400,0
2015-03-16,3.96,4.25,3.64,3.79,72000,0
2015-03-17,3.89,3.9,3.7,3.71,55700,0
2015-03-18,3.63,3.78,3.63,3.72,15600,0
2015-03-19,3.64,3.87,3.64,3.72,900,0
2015-03-20,3.85,3.89,3.68,3.68,3800,0
2015-03-23,3.71,3.89,3.71,3.88,800,0
2015-03-24,3.79,3.98,3.79,3.95,24500,0
2015-03-25,3.9,3.98,3.71,3.76,3900,0
2015-03-26,4,4,3.89,3.89,1900,0
2015-03-27,4,4,3.98,3.98,600,0
2015-03-30,4,4,3.94,3.94,2300,0
2015-04-01,3.9,4,3.9,3.94,4300,0
2015-04-02,3.86,4,3.86,3.98,3100,0
2015-04-06,3.86,3.99,3.81,3.86,7800,0
2015-04-07,3.81,3.99,3.78,3.78,3641,0
2015-04-08,3.82,3.84,3.54,3.56,14600,0
2015-04-09,3.57,3.99,3.51,3.61,11260,0
2015-04-10,3.65,3.93,3.64,3.88,6200,0
2015-04-13,3.98,3.99,3.81,3.87,1700,0
2015-04-14,3.93,3.97,3.84,3.97,6700,0
2015-04-15,3.84,3.97,3.83,3.97,13685,0
2015-04-16,3.9,3.9499,3.55,3.7,26889,0
2015-04-17,3.71,3.76,3.71,3.76,4400,0
2015-04-20,3.8,3.83,3.76,3.79,27201,0
2015-04-21,3.76,3.8401,3.76,3.84,6485,0
2015-04-22,3.81,3.84,3.81,3.84,3329,0
2015-04-23,3.79,3.84,3.79,3.84,2900,0
2015-04-24,3.89,4.14,3.83,3.96,55208,0
2015-04-27,4.01,4.15,3.86,3.87,53600,0
2015-04-28,3.8,3.92,3.8,3.85,7909,0
2015-04-29,3.93,4.04,3.9,4.04,3500,0
2015-04-30,4.25,4.25,3.87,4.16,54700,0
2015-05-01,4.22,4.22,4.08,4.1,9800,0
2015-05-04,4.1,4.18,4,4.05,67100,0
2015-05-05,4.03,4.09,4.03,4.05,25200,0
2015-05-06,4,4.16,3.88,4,45548,0
2015-05-07,4.03,4.03,3.83,3.96,65713,0
2015-05-08,3.96,4.15,3.96,4.15,3900,0
2015-05-11,4.12,4.15,3.9,4.05,1121800,0
2015-05-12,4.11,4.19,4.08,4.19,15607,0
2015-05-13,4.2,4.2,4.12,4.12,5600,0
2015-05-14,4.1,4.18,4.1,4.18,14300,0
2015-05-15,4.2,4.24,4.15,4.23,21861,0
2015-05-18,4.2,4.25,4.2,4.23,7963,0
2015-05-19,4.2,4.2,4.18,4.19,22276,0
2015-05-20,4.19,4.32,4.19,4.29,33900,0
2015-05-21,4.43,4.45,4.3,4.31,56000,0
2015-05-22,4.35,4.35,4.19,4.24,16100,0
2015-05-26,4.3,4.36,4.2,4.29,44208,0
2015-05-27,4.34,4.35,3.87,3.9,236900,0
2015-05-28,3.95,4.17,3.95,4.15,75623,0
2015-05-29,4.14,4.2,4,4.13,13100,0
2015-06-01,4.09,4.16,3.97,4.03,52717,0
2015-06-02,4.08,4.08,4,4.03,65803,0
2015-06-03,4.05,4.25,4.05,4.24,33200,0
2015-06-04,4.17,4.19,3.91,4,124000,0
2015-06-05,4,4.24,3.95,4.16,55900,0
2015-06-08,4.2,4.25,4.1,4.24,28500,0
2015-06-09,4.24,4.2499,4.12,4.12,11487,0
2015-06-10,4.18,4.41,4.02,4.16,65472,0
2015-06-11,4.17,4.42,4.08,4.08,8152,0
2015-06-12,4.08,4.4,4.02,4.13,15200,0
2015-06-15,4.08,4.4,4.04,4.28,17700,0
2015-06-16,4.18,4.35,4.18,4.3,10800,0
2015-06-17,4.44,4.44,4.23,4.4,8100,0
2015-06-18,4.41,4.45,4.4,4.4,3400,0
2015-06-19,4.41,4.41,4.22,4.22,8500,0
2015-06-22,4.19,4.37,4,4.2,2500,0
2015-06-23,4.09,4.3794,4.09,4.18,2396,0
2015-06-24,4.18,4.3,4.14,4.21,14400,0
2015-06-25,4.14,4.27,4.14,4.15,500,0
2015-06-26,4.24,4.25,4.14,4.17,11400,0
2015-06-29,4.18,4.26,4.14,4.26,14100,0
2015-06-30,4.19,4.2,4.18,4.19,4691,0
2015-07-01,4.19,4.19,4.13,4.13,11600,0
2015-07-02,4.13,4.36,4,4.12,113600,0
2015-07-06,4.01,4.18,4.01,4.03,11100,0
2015-07-07,4,4.14,4,4.13,6000,0
2015-07-08,4.14,4.14,4,4.01,7900,0
2015-07-09,4.01,4.08,4.01,4.05,7100,0
2015-07-10,4.04,4.08,4.03,4.07,12100,0
2015-07-13,4.1,4.1,4,4.01,24000,0
2015-07-14,4.0105,4.09,4.0105,4.03,19417,0
2015-07-15,4.01,4.048,3.95,4.02,122904,0
2015-07-16,4.01,4.06,4.01,4.04,4400,0
2015-07-17,4.03,4.06,3.94,3.97,10800,0
2015-07-20,3.96,4.02,3.96,3.96,5400,0
2015-07-21,3.94,4.05,3.94,4.03,79000,0
2015-07-22,3.96,4,3.96,4,6500,0
2015-07-23,3.96,4.01,3.95,3.96,9900,0
2015-07-24,3.98,3.99,3.9,3.9,11000,0
2015-07-27,4,4.07,3.95,3.98,51000,0
2015-07-28,3.99,4,3.94,3.94,6100,0
2015-07-29,4.06,4.18,3.98,4.07,4900,0
2015-07-30,4.18,4.42,4.15,4.28,28500,0
2015-07-31,4.3,4.35,4.06,4.07,7600,0
2015-08-03,4.15,4.35,4.15,4.245,12640,0
2015-08-04,4.26,4.41,4.24,4.27,10700,0
2015-08-05,4.28,4.42,4.28,4.39,23200,0
2015-08-06,4.21,4.4,4.21,4.33,6434,0
2015-08-07,4.39,4.43,4.27,4.37,12200,0
2015-08-10,4.43,4.68,4.29,4.44,28000,0
2015-08-11,4.43,4.44,4.21,4.21,25050,0
2015-08-12,4.2,4.3,4.2,4.28,3300,0
2015-08-13,4.25,4.47,4.21,4.28,9800,0
2015-08-14,4.38,4.57,4.38,4.5,4900,0
2015-08-17,4.46,4.5,4.31,4.42,36600,0
2015-08-18,4.45,4.45,4.42,4.44,900,0
2015-08-19,4.35,4.47,4.33,4.45,1800,0
2015-08-20,4.42,4.49,4.22,4.32,3700,0
2015-08-21,4.26,4.43,4.22,4.31,10500,0
2015-08-24,4.3,4.31,4.2,4.28,8100,0
2015-08-25,4.35,4.35,4.2,4.28,8000,0
2015-08-26,4.22,4.25,4.2,4.24,7500,0
2015-08-27,4.25,4.44,4.21,4.35,15800,0
2015-08-28,4.28,4.44,4.26,4.33,4500,0
2015-08-31,4.3,4.45,4.21,4.34,26700,0
2015-09-01,4.35,4.44,4.27,4.38,85800,0
2015-09-02,4.4,4.58,4.26,4.51,160900,0
2015-09-03,4.56,4.69,4.44,4.57,7900,0
2015-09-04,4.58,4.87,4.58,4.85,8700,0
2015-09-08,5,5,4.68,4.72,15300,0
2015-09-09,4.75,4.93,4.6,4.62,7500,0
2015-09-10,4.72,5,4.68,4.73,18167,0
2015-09-11,4.76,4.84,4.65,4.81,3600,0
2015-09-14,4.82,4.87,4.65,4.76,7300,0
2015-09-15,4.73,4.88,4.73,4.83,3400,0
2015-09-16,4.85,4.86,4.7,4.85,506200,0
2015-09-17,4.85,5.2,4.82,4.99,75639,0
2015-09-18,4.83,5.12,4.77,5.11,47400,0
2015-09-21,5.2,5.49,5.2,5.37,63500,0
2015-09-22,5.5,5.65,5.36,5.37,58100,0
2015-09-23,5.48,5.4893,5.2701,5.3,45878,0
2015-09-24,5.18,5.39,5.16,5.32,20346,0
2015-09-25,5.34,5.49,5.18,5.45,21400,0
2015-09-28,5.51,5.7,5.36,5.68,44912,0
2015-09-29,5.74,6,5.7,5.84,113500,0
2015-09-30,6,6,5.78,5.89,83500,0
2015-10-01,6,6,5.83,5.99,70100,0
2015-10-02,6,6,5.87,5.99,25300,0
2015-10-05,6,6.3874,5.95,6.12,157608,0
2015-10-06,6.05,6.19,6,6.08,54400,0
2015-10-07,6.07,6.08,5.78,5.87,50700,0
2015-10-08,5.84,6,5.81,5.86,35100,0
2015-10-09,5.83,5.87,5.22,5.28,92500,0
2015-10-12,5.24,5.55,5.01,5.515,57862,0
2015-10-13,5.62,5.62,5.38,5.51,17400,0
2015-10-14,5.6,5.6,5.53,5.56,12300,0
2015-10-15,5.62,5.79,5.53,5.75,49300,0
2015-10-16,5.75,6.09,5.73,6.04,54800,0
2015-10-19,6.08,6.37,6.077,6.31,70614,0
2015-10-20,6.4,6.7016,6.26,6.35,141336,0
2015-10-21,6.36,6.39,6.15,6.28,42700,0
2015-10-22,6.32,6.49,6.27,6.33,38200,0
2015-10-23,6.36,6.48,6.27,6.4,59000,0
2015-10-26,6.47,6.47,6.33,6.37,37500,0
2015-10-27,6.4,6.4,6.2,6.22,36200,0
2015-10-28,6.22,6.52,6.22,6.44,56200,0
2015-10-29,6.65,7.4,6.5,6.85,217700,0
2015-10-30,6.85,7.08,6.63,6.78,144100,0
2015-11-02,6.78,6.96,6.65,6.79,93777,0
2015-11-03,6.74,6.84,6.6,6.8,84200,0
2015-11-04,6.88,7.21,6.82,7.15,106422,0
2015-11-05,7.17,7.54,7.16,7.49,91100,0
2015-11-06,7.49,7.49,7.25,7.45,56800,0
2015-11-09,7.55,7.61,7.16,7.2,54019,0
2015-11-10,7.2,7.31,6.73,7.25,34800,0
2015-11-11,7.2,7.46,7.16,7.46,67600,0
2015-11-12,7.4,7.55,7.36,7.36,33600,0
2015-11-13,7.28,7.5,7.25,7.3,47200,0
2015-11-16,7.25,7.42,7.25,7.37,37800,0
2015-11-17,7.5,7.5,7.37,7.38,24000,0
2015-11-18,7.37,7.38,7.23,7.37,46900,0
2015-11-19,7.41,7.42,7.33,7.36,34600,0
2015-11-20,7.42,7.43,7.29,7.43,45500,0
2015-11-23,7.43,7.43,6.91,7.05,71800,0
2015-11-24,7.12,7.19,6.32,6.79,121300,0
2015-11-25,6.54,7.14,6.54,7.07,108900,0
2015-11-27,7.11,7.19,7.01,7.1,11200,0
2015-11-30,7.1,7.1,6.85,6.9,38400,0
2015-12-01,6.86,7,6.7,6.97,36655,0
2015-12-02,6.88,7,6.86,6.94,14638,0
2015-12-03,6.88,7.19,6.88,7,42709,0
2015-12-04,7.06,7.11,6.97,7,39000,0
2015-12-07,6.97,6.97,6.65,6.76,31500,0
2015-12-08,6.67,6.84,6.54,6.78,31196,0
2015-12-09,6.78,6.81,6.54,6.61,29100,0
2015-12-10,6.56,6.74,6.56,6.74,32700,0
2015-12-11,6.68,6.75,6.24,6.24,44000,0
2015-12-14,6.17,6.1816,4.94,6.11,86293,0
2015-12-15,5.98,6.46,5.97,6.2,55900,0
2015-12-16,6.21,6.45,6.18,6.35,22900,0
2015-12-17,6.35,6.36,6.29,6.3,13300,0
2015-12-18,6.28,6.5,6.16,6.36,33300,0
2015-12-21,6.41,6.85,6.41,6.73,65000,0
2015-12-22,6.646,6.646,6.41,6.5,41336,0
2015-12-23,6.49,6.63,6.39,6.51,46000,0
2015-12-24,6.554,6.67,6.5001,6.6,8756,0
2015-12-28,6.51,6.57,6.48,6.52,39389,0
2015-12-29,6.51,6.5636,6.49,6.5,26735,0
2015-12-30,6.495,6.58,6.46,6.47,23549,0
2015-12-31,6.4,6.632,6.36,6.46,16903,0
2016-01-04,6.36,6.4999,6.36,6.37,7437,0
2016-01-05,6.41,6.4954,6.2402,6.42,39828,0
2016-01-06,6.37,6.5901,6.35,6.42,23598,0
2016-01-07,6.33,6.42,5.43,6.33,29519,0
2016-01-08,6.41,6.61,5.93,6.51,41324,0
2016-01-11,6.546,6.5834,6.41,6.51,36655,0
2016-01-12,6.1,6.53,6.1,6.39,10880,0
2016-01-13,6.22,6.35,6.1,6.16,16280,0
2016-01-14,5.9,6.1,5.72,6.01,38642,0
2016-01-15,5.83,5.89,5.6,5.75,19727,0
2016-01-19,5.74,5.74,5.5,5.51,19900,0
2016-01-20,5.5,5.75,5.2601,5.74,15819,0
2016-01-21,5.73,5.88,5.4401,5.77,16225,0
2016-01-22,6.32,6.46,5.43,5.72,21607,0
2016-01-25,5.52,5.8799,5.52,5.68,14315,0
2016-01-26,5.67,5.67,5.5332,5.62,6676,0
2016-01-27,5.62,5.95,5.42,5.56,23330,0
2016-01-28,5.79,5.9,5.48,5.69,13551,0
2016-01-29,5.65,5.9,5.54,5.63,40248,0
2016-02-01,5.6,5.91,5.5775,5.83,8673,0
2016-02-02,5.9383,5.9383,5.33,5.41,7333,0
2016-02-03,5.53,5.63,5.3301,5.44,21286,0
2016-02-04,5.45,5.55,5.36,5.36,4969,0
2016-02-05,5.14,5.34,5.14,5.33,6097,0
2016-02-08,5.22,5.22,4.85,5.03,7170,0
2016-02-09,5.06,5.22,5.06,5.18,19089,0
2016-02-10,5.15,5.6,5.09,5.55,15640,0
2016-02-11,5.14,5.49,5.1241,5.3,13880,0
2016-02-12,5.41,5.41,5.16,5.3,7149,0
2016-02-16,5.28,5.29,5.03,5.03,13837,0
2016-02-17,4.97,5.43,4.9,5.28,25137,0
2016-02-18,5.2,5.24,5.04,5.04,5122,0
2016-02-19,5.31,5.31,5.08,5.12,5351,0
2016-02-22,5.07,5.11,4.75,5.01,24105,0
2016-02-23,4.91,5.29,4.91,5.08,14420,0
2016-02-24,4.98,5.26,4.96,5.21,7198,0
2016-02-25,5.349,5.349,5.15,5.19,7646,0
2016-02-26,5.3,5.3,5.15,5.15,9278,0
2016-02-29,5.17,5.17,4.96,5.01,12609,0
2016-03-01,4.99,5.15,4.95,4.95,17222,0
2016-03-02,4.87,5.09,4.87,5.03,14983,0
2016-03-03,4.97,5.11,4.97,5.05,10240,0
2016-03-04,5.03,5.15,4.975,5.1,7690,0
2016-03-07,5.03,5.15,5.03,5.07,14483,0
2016-03-08,5.1,5.28,5.1,5.15,11560,0
2016-03-09,5.14,5.39,5.13,5.13,12841,0
2016-03-10,5.12,5.406,5.03,5.15,7693,0
2016-03-11,5.14,5.29,5.09,5.09,3148,0
2016-03-14,5.03,5.12,4.84,4.98,10289,0
2016-03-15,4.93,5.3,4.93,5.13,18076,0
2016-03-16,5.08,5.13,5.03,5.03,4004,0
2016-03-17,4.99,5.24,4.8201,5.18,39803,0
2016-03-18,5.11,5.888,5.04,5.24,19744,0
2016-03-21,5.19,5.19,5.16,5.1701,3089,0
2016-03-22,5.18,5.26,5.105,5.11,5717,0
2016-03-23,5.13,5.13,4.91,5,5561,0
2016-03-24,5.16,5.16,4.95,5.04,9989,0
2016-03-28,5.06,5.16,5.05,5.05,2379,0
2016-03-29,5,5.09,4.99,5.02,4433,0
2016-03-30,4.96,5.0899,4.96,4.96,3925,0
2016-03-31,4.94,5.3,4.94,5.12,15386,0
2016-04-01,5.1,5.21,4.99,5.1,20149,0
2016-04-04,5.06,5.2022,4.97,5.05,7784,0
2016-04-05,4.99,5.06,4.99,5.01,5911,0
2016-04-06,4.99,5.06,4.99,5,3786,0
2016-04-07,5,5.015,5,5.01,1852,0
2016-04-08,5,5.1399,4.95,4.95,6268,0
2016-04-11,4.97,5.15,4.97,5.04,19540,0
2016-04-12,5.02,5.13,5.02,5.03,2700,0
2016-04-13,5.01,5.175,5.01,5.07,15592,0
2016-04-14,5.03,5.29,5.03,5.13,13629,0
2016-04-15,5.06,5.29,5.03,5.22,10153,0
2016-04-18,5.15,5.98,5.15,5.8,61882,0
2016-04-19,5.77,5.7999,5.4101,5.52,25164,0
2016-04-20,5.52,5.7918,5.46,5.51,2400,0
2016-04-21,5.45,5.8686,5.41,5.7,48417,0
2016-04-22,5.77,6.15,5.61,5.84,48715,0
2016-04-25,5.72,5.97,5.661,5.73,26742,0
2016-04-26,5.69,5.7671,5.23,5.5,53192,0
2016-04-27,5.5,5.615,5.13,5.1601,7511,0
2016-04-28,5.14,5.3599,4.8,4.81,38538,0
2016-04-29,4.9,5.025,4.76,4.77,13951,0
2016-05-02,4.8,4.902,4.49,4.6,50613,0
2016-05-03,4.51,4.542,4.31,4.36,33368,0
2016-05-04,4.3,4.32,4.07,4.09,126416,0
2016-05-05,4.07,4.29,3.76,4.09,277324,0
2016-05-06,4.1,4.2355,3.955,4.17,25484,0
2016-05-09,4.16,4.16,3.86,4.09,57470,0
2016-05-10,4.09,4.09,4,4.02,54859,0
2016-05-11,4.01,4.23,4.01,4.11,42866,0
2016-05-12,4.12,4.27,4.081,4.11,57482,0
2016-05-13,4.13,4.146,3.76,3.79,108126,0
2016-05-16,3.84,4.15,3.7301,3.83,46574,0
2016-05-17,3.84,3.94,3.8,3.8,27976,0
2016-05-18,3.83,3.92,3.75,3.77,25028,0
2016-05-19,3.876,3.876,3.76,3.76,14578,0
2016-05-20,3.78,3.92,3.77,3.81,29382,0
2016-05-23,3.84,4.14,3.84,4.11,27768,0
2016-05-24,4.13,4.19,4,4.06,39009,0
2016-05-25,4.14,4.27,4.1,4.21,10214,0
2016-05-26,4.23,4.32,4.06,4.23,9801,0
2016-05-27,4.2,4.39,4.09,4.31,8626,0
2016-05-31,4.3,4.3,4.05,4.12,11180,0
2016-06-01,4.27,4.44,4.07,4.39,16443,0
2016-06-02,4.26,4.44,4.08,4.24,32623,0
2016-06-03,4.32,4.33,4.3,4.3,3608,0
2016-06-06,4.36,4.5,4.36,4.435,11419,0
2016-06-07,4.46,4.9899,4.4499,4.7628,27169,0
2016-06-08,4.73,5.95,4.71,5.8499,164254,0
2016-06-09,5.85,5.85,5.35,5.35,22938,0
2016-06-10,5.35,5.35,4.905,5.03,33189,0
2016-06-13,4.87,5.1,4.72,4.75,7949,0
2016-06-14,4.91,5.1199,4.8057,5.1,9677,0
2016-06-15,4.92,5.33,4.92,5.11,15956,0
2016-06-16,5.11,5.2999,4.95,4.98,16636,0
2016-06-17,4.98,5.095,4.8699,4.96,4259,0
2016-06-20,4.93,5.41,4.93,5.05,12656,0
2016-06-21,5.05,5.12,5.01,5.07,1626,0
2016-06-22,5.02,5.4,5.02,5.2,17593,0
2016-06-23,5.24,5.57,5.11,5.13,11141,0
2016-06-24,5.01,5.05,4.85,4.86,18901,0
2016-06-27,4.86,4.86,4.38,4.55,12005,0
2016-06-28,4.56,4.7429,4.56,4.61,10403,0
2016-06-29,4.82,5.05,4.774,5.05,5109,0
2016-06-30,5.19,5.44,4.995,5.01,48634,0
2016-07-01,5.02,5.7496,5.01,5.03,13954,0
2016-07-05,5.04,5.14,4.78,4.95,22924,0
2016-07-06,4.79,5.1,4.7075,4.77,6438,0
2016-07-07,5.2599,5.26,4.62,4.79,20142,0
2016-07-08,5.02,5.02,4.7601,4.8035,7319,0
2016-07-11,5.11,5.15,4.61,4.76,6294,0
2016-07-12,4.9686,4.9686,4.73,4.83,5607,0
2016-07-13,4.9441,4.9441,4.67,4.7699,4056,0
2016-07-14,4.75,5.11,4.75,5.11,10050,0
2016-07-15,4.8597,4.972,4.73,4.869,11847,0
2016-07-18,4.8,4.8,4.67,4.67,5301,0
2016-07-19,4.61,4.8,4.61,4.68,19440,0
2016-07-20,4.7,4.7399,4.62,4.705,11187,0
2016-07-21,4.6849,4.95,4.66,4.925,35248,0
2016-07-22,4.76,4.92,4.7,4.85,19188,0
2016-07-25,4.988,4.988,4.7,4.7,28875,0
2016-07-26,4.76,4.83,4.7,4.7416,22680,0
2016-07-27,4.889,4.889,4.71,4.71,2309,0
2016-07-28,4.71,4.73,4.48,4.48,48145,0
2016-07-29,4.61,4.61,4.349,4.35,11229,0
2016-08-01,4.35,4.71,4.025,4.21,46172,0
2016-08-02,4.21,4.21,4.0001,4.06,58868,0
2016-08-03,4.01,4.495,4.01,4.27,26189,0
2016-08-04,4.27,4.47,4.11,4.35,44133,0
2016-08-05,4.47,4.64,4.44,4.58,21317,0
2016-08-08,4.52,4.5842,4.31,4.53,6837,0
2016-08-09,4.571,4.59,4.385,4.59,7715,0
2016-08-10,4.4201,4.46,4.41,4.41,2350,0
2016-08-11,4.51,4.57,4.48,4.49,9454,0
2016-08-12,4.3515,4.4499,4.2802,4.37,6994,0
2016-08-15,4.323,4.41,4.23,4.38,5207,0
2016-08-16,4.36,4.4011,4.23,4.31,16481,0
2016-08-17,4.32,4.43,4.23,4.24,7324,0
2016-08-18,4.3521,4.3521,4.06,4.24,46192,0
2016-08-19,4.22,4.32,4.22,4.29,10123,0
2016-08-22,4.25,4.27,4.21,4.24,5516,0
2016-08-23,4.23,4.39,4.23,4.27,9283,0
2016-08-24,4.22,4.3217,4.2,4.2,16623,0
2016-08-25,4.27,4.36,4.16,4.18,10875,0
2016-08-26,4.21,4.28,4.14,4.19,15533,0
2016-08-29,4.19,4.23,4.19,4.22,1715,0
2016-08-30,4.2899,4.3799,4.23,4.24,38681,0
2016-08-31,4.28,4.3586,4.21,4.3,19142,0
2016-09-01,4.33,4.33,4.31,4.31,200,0
2016-09-02,4.36,4.36,4.21,4.35,17242,0
2016-09-06,4.36,4.36,4.16,4.17,10727,0
2016-09-07,4.2884,4.2884,4.12,4.12,29395,0
2016-09-08,4.2,4.21,4.11,4.15,14750,0
2016-09-09,4.12,4.1599,4.09,4.09,64956,0
2016-09-12,4.11,4.27,4.09,4.24,45471,0
2016-09-13,4.25,4.25,4,4.01,122697,0
2016-09-14,4.06,4.08,3.9217,3.96,35273,0
2016-09-15,4,4.04,3.95,3.95,10733,0
2016-09-16,4.0445,4.22,4.01,4.22,61921,0
2016-09-19,4.12,4.22,4.08,4.14,19214,0
2016-09-20,4.14,4.19,4.14,4.18,17465,0
2016-09-21,4.19,4.19,4.1193,4.16,10828,0
2016-09-22,4.13,4.24,4.09,4.15,9556,0
2016-09-23,4.11,4.14,4.1,4.12,2558,0
2016-09-26,4.1275,4.149,4.1275,4.132,3775,0
2016-09-27,4.13,4.13,4.09,4.09,9521,0
2016-09-28,4.1497,4.15,4.09,4.1,6130,0
2016-09-29,4.1,4.19,4.1,4.11,7004,0
2016-09-30,4.1,4.15,4.1,4.11,3085,0
2016-10-03,4.09,4.1203,4.05,4.05,8290,0
2016-10-04,4.05,4.05,3.96,3.99,26147,0
2016-10-05,3.97,3.99,3.92,3.92,6530,0
2016-10-06,4.04,4.04,3.93,3.93,5379,0
2016-10-07,3.93,3.93,3.92,3.93,3214,0
2016-10-10,3.91,3.99,3.791,3.99,5369,0
2016-10-11,3.9,3.94,3.81,3.92,9721,0
2016-10-12,3.98,4.07,3.98,4.02,4447,0
2016-10-13,3.97,4.11,3.97,4.06,2708,0
2016-10-14,4.0941,4.0941,3.96,4.07,4065,0
2016-10-17,4.095,4.25,4,4.15,31318,0
2016-10-18,4.15,4.155,4.05,4.05,14016,0
2016-10-19,4.05,4.3,4,4.2,46476,0
2016-10-20,4.155,4.4,4.15,4.3,5701,0
2016-10-21,4.2,4.55,4.2,4.5,11264,0
2016-10-24,4.45,4.85,4.45,4.65,12376,0
2016-10-25,4.6,4.65,4.55,4.65,3221,0
2016-10-26,4.55,4.795,4.4,4.5,36670,0
2016-10-27,4.35,4.545,3.755,4.3,30624,0
2016-10-28,4.3,4.3,4.05,4.15,3367,0
2016-10-31,4.05,4.1,4,4.1,23925,0
2016-11-01,4.05,4.25,4,4.1,14965,0
2016-11-02,4.15,4.2,4.05,4.15,12223,0
2016-11-03,4.15,4.15,4.05,4.05,21178,0
2016-11-04,4.1938,4.2,4.1,4.1,10228,0
2016-11-07,4.15,4.6,4.15,4.4,40775,0
2016-11-08,4.3,4.6404,4.3,4.3,18702,0
2016-11-09,4.2,4.395,4.2,4.35,12853,0
2016-11-10,4.4884,4.4884,4.3,4.35,17599,0
2016-11-11,4.25,4.35,4.15,4.25,55433,0
2016-11-14,4.4375,4.4375,4.25,4.25,31824,0
2016-11-15,4.2,4.3,4.15,4.3,26928,0
2016-11-16,4.35,4.75,4.345,4.7,43321,0
2016-11-17,4.65,4.85,4.55,4.6,56150,0
2016-11-18,4.7,4.8,4.6,4.65,13818,0
2016-11-21,4.7,4.8,4.6,4.6,31945,0
2016-11-22,4.65,4.7,4.65,4.65,3618,0
2016-11-23,4.6,4.75,4.6,4.65,4076,0
2016-11-25,4.6866,4.8,4.6866,4.8,14713,0
2016-11-28,4.8,4.9,4.75,4.8,28599,0
2016-11-29,4.85,5.05,4.8,5.005,33313,0
2016-11-30,5.05,5.05,4.9074,5.05,15229,0
2016-12-01,5.05,5.05,4.7,4.75,57755,0
2016-12-02,4.8,4.8022,4.7,4.7,6613,0
2016-12-05,4.79,4.8,4.7121,4.8,1814,0
2016-12-06,4.75,4.85,4.7,4.7,14166,0
2016-12-07,4.8,4.95,4.75,4.8,30001,0
2016-12-08,4.8,4.9,4.8,4.8,14841,0
2016-12-09,4.8,4.8428,4.7,4.75,13233,0
2016-12-12,4.8,4.85,4.8,4.8,2511,0
2016-12-13,4.8,4.8573,4.8,4.85,13607,0
2016-12-14,4.88,4.95,4.85,4.85,6542,0
2016-12-15,4.9,4.95,4.9,4.95,1625,0
2016-12-16,4.9,4.945,4.9,4.945,2506,0
2016-12-19,4.9,4.9613,4.9,4.9099,10603,0
2016-12-20,4.905,4.949,4.85,4.9,10946,0
2016-12-21,4.855,4.8878,4.7,4.7572,9576,0
2016-12-22,4.8,4.85,4.7,4.85,5361,0
2016-12-23,4.75,4.8575,4.7,4.8,6352,0
2016-12-27,4.75,4.8378,4.7,4.75,29770,0
2016-12-28,4.8,4.85,4.75,4.75,6515,0
2016-12-29,4.8,4.85,4.75,4.85,8194,0
2016-12-30,4.85,4.95,4.85,4.95,3435,0
2017-01-03,4.95,4.95,4.925,4.925,3802,0
2017-01-04,4.9,5,4.9,4.95,4008,0
2017-01-05,4.995,5.2,4.995,5.2,22217,0
2017-01-06,5.15,5.25,5.0884,5.2078,17843,0
2017-01-09,5.2,5.25,5.05,5.25,15027,0
2017-01-10,5.05,5.2,5.05,5.2,13236,0
2017-01-11,5.15,5.2,5.1,5.15,10921,0
2017-01-12,5.15,5.2,5.15,5.2,16458,0
2017-01-13,5.2,5.25,5.15,5.2,11457,0
2017-01-17,5.2,5.3,5.2,5.25,13628,0
2017-01-18,5.3,5.4,5.2,5.4,17663,0
2017-01-19,5.45,5.5,5.4239,5.45,16385,0
2017-01-20,5.4625,5.4625,5.4419,5.45,1116,0
2017-01-23,5.45,5.5,5.375,5.4,6566,0
2017-01-24,5.35,5.4,5.35,5.4,5349,0
2017-01-25,5.4,5.6,5.4,5.5,16407,0
2017-01-26,5.55,5.55,5.5,5.5,7723,0
2017-01-27,5.505,5.55,5.5,5.55,14042,0
2017-01-30,5.55,5.55,5.4,5.45,11710,0
2017-01-31,5.4,5.5,5.4,5.5,18540,0
2017-02-01,5.4,5.55,5.4,5.55,2777,0
2017-02-02,5.5,5.55,5.4327,5.5,14602,0
2017-02-03,5.55,5.55,5.45,5.5,6801,0
2017-02-06,5.5,5.55,5.4,5.4,31134,0
2017-02-07,5.35,5.4,5.2,5.25,13410,0
2017-02-08,5.2,5.2,5,5.1,34691,0
2017-02-09,5.3,5.3,5.05,5.05,6152,0
2017-02-10,5.05,5.2,5,5.05,37786,0
2017-02-13,5.05,5.55,5.05,5.3,156756,0
2017-02-14,5.4,5.65,5.4,5.45,56906,0
2017-02-15,5.5,5.5,5.45,5.45,11890,0
2017-02-16,5.5,5.9,5.45,5.65,47444,0
2017-02-17,5.65,5.65,5.5,5.5,37033,0
2017-02-21,5.45,6.1,5.45,5.8,58997,0
2017-02-22,5.9,5.9065,5.75,5.8,7687,0
2017-02-23,5.795,5.795,5.4,5.4,43559,0
2017-02-24,5.5,5.5,5.3,5.5,32713,0
2017-02-27,5.5,5.5915,5.45,5.5,58123,0
2017-02-28,5.45,5.55,5.345,5.45,55784,0
2017-03-01,5.65,6.05,5.55,5.7,80080,0
2017-03-02,5.65,5.9163,5.5916,5.8,49936,0
2017-03-03,5.85,5.95,5.75,5.85,29559,0
2017-03-06,5.85,6,5.85,5.9,53213,0
2017-03-07,5.85,5.85,5.8,5.85,15577,0
2017-03-08,5.8,5.889,5.65,5.7,17491,0
2017-03-09,5.7,5.75,5.55,5.55,41252,0
2017-03-10,5.5,5.7,5.5,5.55,41150,0
2017-03-13,5.6557,5.8,5.55,5.6,16485,0
2017-03-14,5.7,5.7,5.55,5.6,11130,0
2017-03-15,5.65,5.65,5.5,5.55,35539,0
2017-03-16,5.63,5.7,5.6,5.65,25922,0
2017-03-17,5.7,5.7167,5.5,5.5,24073,0
2017-03-20,5.45,5.6,5.45,5.5,33560,0
2017-03-21,5.5867,5.6,5.45,5.45,11340,0
2017-03-22,5.5368,5.5368,5.35,5.35,15246,0
2017-03-23,5.4,5.5,5.35,5.45,23455,0
2017-03-24,5.5,5.5945,5.45,5.45,30285,0
2017-03-27,5.5,5.5,5.4,5.45,11325,0
2017-03-28,5.45,5.45,5.35,5.35,19407,0
2017-03-29,5.4,5.475,5.35,5.35,27108,0
2017-03-30,5.45,5.5,5.4104,5.45,21717,0
2017-03-31,5.4,5.5,5.4,5.45,38391,0
2017-04-03,5.45,5.5,5.3,5.3,34581,0
2017-04-04,5.4,5.45,5.3,5.3,15600,0
2017-04-05,5.3295,5.345,5.25,5.25,22684,0
2017-04-06,5.35,5.35,5.25,5.3,23308,0
2017-04-07,5.25,5.4,5.25,5.35,34105,0
2017-04-10,5.395,5.45,5.3,5.3,12720,0
2017-04-11,5.313,5.5,5.313,5.35,13828,0
2017-04-12,5.35,5.5,5.3,5.45,65443,0
2017-04-13,5.5,5.645,5.38,5.5944,34768,0
2017-04-17,5.555,5.7,5.555,5.7,27138,0
2017-04-18,5.8,5.8,5.65,5.65,36693,0
2017-04-19,5.7,5.9372,5.6,5.65,6392,0
2017-04-20,5.65,5.8,5.55,5.65,10978,0
2017-04-21,5.55,5.55,5.2747,5.45,30100,0
2017-04-24,5.45,5.6369,5.45,5.5,16829,0
2017-04-25,5.5,5.65,5.5,5.65,8839,0
2017-04-26,5.75,5.8,5.5726,5.6,27750,0
2017-04-27,5.6,5.65,5.55,5.55,14693,0
2017-04-28,5.588,5.7,5.45,5.5,3005,0
2017-05-01,5.45,5.695,5.45,5.6,56807,0
2017-05-02,5.75,5.75,5.55,5.55,24958,0
2017-05-03,5.5948,5.645,5.545,5.55,33738,0
2017-05-04,5.631,5.75,5.55,5.7,132182,0
2017-05-05,5.75,6.2,5.729,5.95,134501,0
2017-05-08,6.1,6.25,5.85,6.25,63319,0
2017-05-09,6.15,6.65,5.8,5.9,190902,0
2017-05-10,5.9,6.35,5.75,5.9,42858,0
2017-05-11,5.85,6.05,5.85,5.95,60434,0
2017-05-12,6,6.107,5.95,6.05,33797,0
2017-05-15,6.25,6.35,6.1,6.2,131783,0
2017-05-16,6.3,6.3,6.05,6.15,63601,0
2017-05-17,6.05,6.05,5.9,6,35313,0
2017-05-18,5.9,6.1,5.9,6,80730,0
2017-05-19,6,6.0415,5.95,6,9848,0
2017-05-22,6,6.086,5.755,5.85,88630,0
2017-05-23,5.85,5.95,5.75,5.8757,66459,0
2017-05-24,5.9,5.9,5.75,5.9,129239,0
2017-05-25,5.9,6,5.75,6,20856,0
2017-05-26,6,6.2,5.995,6.15,64171,0
2017-05-30,6.25,6.75,6.25,6.75,56621,0
2017-05-31,6.7,6.775,6.25,6.4,40002,0
2017-06-01,6.55,6.8,6.3875,6.6,41450,0
2017-06-02,6.7,6.75,6.6099,6.7,46183,0
2017-06-05,6.75,6.9655,6.65,6.95,82977,0
2017-06-06,6.9,6.9,6.55,6.7,58011,0
2017-06-07,6.75,7.05,6.5997,7,75626,0
2017-06-08,6.95,7,6.555,6.7,119588,0
2017-06-09,6.8,7,6.8,7,69442,0
2017-06-12,7.05,7.05,6.8,7,141232,0
2017-06-13,7,7,6.65,6.75,98839,0
2017-06-14,6.75,6.8849,6.5,6.8,50616,0
2017-06-15,6.8,6.8,6.55,6.65,25790,0
2017-06-16,6.65,6.8,6.5,6.6,32496,0
2017-06-19,6.7,6.75,6.5,6.65,65520,0
2017-06-20,6.65,6.85,6.5,6.85,56418,0
2017-06-21,6.85,6.85,6.55,6.8,37041,0
2017-06-22,6.85,6.85,6.55,6.7,47648,0
2017-06-23,6.65,7,6.65,7,46462,0
2017-06-26,6.9,6.9558,6.75,6.8936,46878,0
2017-06-27,6.8,6.95,6.7,6.85,83995,0
2017-06-28,6.85,6.85,6.7,6.7,52554,0
2017-06-29,6.75,6.85,6.65,6.85,64992,0
2017-06-30,6.85,7.36,6.8,7.2,118293,0
2017-07-03,7.2,7.45,7,7.45,49926,0
2017-07-05,7.65,7.65,6.9488,7.15,82614,0
2017-07-06,6.95,7.35,6.95,7.05,49583,0
2017-07-07,7.1,7.15,6.9,7.15,30155,0
2017-07-10,7.1,7.4,7.1,7.25,37719,0
2017-07-11,7.2,7.25,7.1,7.15,17934,0
2017-07-12,7.15,7.45,7,7.2,97414,0
2017-07-13,7.2,7.35,7.151,7.3,38736,0
2017-07-14,7.25,7.35,7.25,7.3,16887,0
2017-07-17,7.3,7.408,7.1,7.2,38141,0
2017-07-18,7.2,7.225,7,7.15,36354,0
2017-07-19,7.15,7.2,6.9,7.15,53785,0
2017-07-20,7.05,7.1,6.9,6.9,34843,0
2017-07-21,6.8,7.15,6.75,6.85,135728,0
2017-07-24,6.9,7.2,6.9,7.15,42339,0
2017-07-25,7.2,7.35,7.15,7.2,43488,0
2017-07-26,7.25,7.25,6.9,7.05,13863,0
2017-07-27,7.1845,7.1845,6.9,7.05,26085,0
2017-07-28,7,7.05,6.85,7,19289,0
2017-07-31,6.95,7.05,6.875,6.875,29777,0
2017-08-01,6.9575,6.9575,6.75,6.8,39053,0
2017-08-02,6.85,6.95,6.55,6.95,46092,0
2017-08-03,6.9,6.9,6.35,6.45,59330,0
2017-08-04,6.7,6.8,6.45,6.8,31922,0
2017-08-07,6.85,6.95,6.505,6.7,59475,0
2017-08-08,6.75,6.8849,6.6,6.65,17064,0
2017-08-09,6.6,6.75,6.4675,6.65,22451,0
2017-08-10,6.8,6.8,6.6,6.6,23340,0
2017-08-11,6.6,6.725,6.55,6.55,52986,0
2017-08-14,6.55,6.7854,6.5,6.75,18148,0
2017-08-15,6.75,6.755,6.6,6.65,35607,0
2017-08-16,6.6,6.8,6.1,6.75,40585,0
2017-08-17,6.65,6.75,6.45,6.65,48643,0
2017-08-18,6.305,6.8,6.305,6.75,31251,0
2017-08-21,6.75,6.8,6.5,6.5,28471,0
2017-08-22,6.6,6.65,6.35,6.35,25076,0
2017-08-23,6.4854,6.4854,6.3,6.35,21793,0
2017-08-24,6.4,6.4,6.3,6.35,11477,0
2017-08-25,6.4,6.4,6.3,6.35,7392,0
2017-08-28,6.3,6.4,6.25,6.3,20603,0
2017-08-29,6.3,6.45,6.3,6.45,9565,0
2017-08-30,6.45,6.7,6.45,6.65,33378,0
2017-08-31,6.65,6.7,6.45,6.45,15363,0
2017-09-01,6.45,6.6,6.45,6.5,10244,0
2017-09-05,6.4,6.6,6.35,6.45,21504,0
2017-09-06,6.55,6.55,6.25,6.4,28910,0
2017-09-07,6.45,6.7,6.355,6.6,22647,0
2017-09-08,6.5,6.7,6.45,6.5,33200,0
2017-09-11,6.5,6.5178,6.35,6.5,37693,0
2017-09-12,6.4,6.7,6.4,6.6,35657,0
2017-09-13,6.6,6.9,6.5,6.9,40995,0
2017-09-14,7,7,6.75,6.85,38817,0
2017-09-15,6.8,7,6.75,6.75,38559,0
2017-09-18,6.7,7.1,6.7,7.05,51541,0
2017-09-19,7.05,7.15,6.95,7.15,32689,0
2017-09-20,7.2,7.2,6.855,7,43229,0
2017-09-21,7.05,7.1,6.9457,7.1,15865,0
2017-09-22,7.15,7.15,6.95,7.05,16991,0
2017-09-25,7,7,6.5,6.75,51534,0
2017-09-26,6.7,6.8,6.5,6.7,30949,0
2017-09-27,6.8,6.8815,6.505,6.7,21423,0
2017-09-28,6.8,6.95,6.5,6.8,20230,0
2017-09-29,6.75,6.95,6.75,6.85,9490,0
2017-10-02,6.7,7.1175,6.5,6.8,88029,0
2017-10-03,6.85,7.05,6.75,6.9,44067,0
2017-10-04,7.05,7.15,6.75,7.15,57795,0
2017-10-05,7.1,7.25,6.85,7.2,131807,0
2017-10-06,7.25,7.55,7.15,7.5,129191,0
2017-10-09,7.55,7.9,7.4,7.55,55617,0
2017-10-10,7.45,7.87,6.85,7.5,139538,0
2017-10-11,7.5,7.55,7.25,7.45,37647,0
2017-10-12,7.5,7.7,7.25,7.35,50907,0
2017-10-13,7.45,7.5,7.3085,7.5,24770,0
2017-10-16,7.45,7.705,7.425,7.7,58458,0
2017-10-17,7.65,7.7669,7.5,7.5,16397,0
2017-10-18,7.5,7.65,7.5,7.575,17222,0
2017-10-19,7.35,7.55,7.35,7.4,27564,0
2017-10-20,7.432,7.55,7.1,7.1,37194,0
2017-10-23,7.35,7.45,7,7.05,12618,0
2017-10-24,7.05,7.4,7,7.2,21794,0
2017-10-25,7.25,7.4282,7.05,7.2,23572,0
2017-10-26,7.409,7.7,7.2,7.45,54024,0
2017-10-27,7.5,7.6,7.25,7.4,23533,0
2017-10-30,7.4,7.4,7.1,7.2,22333,0
2017-10-31,7.15,7.6,7.05,7.5,72471,0
2017-11-01,7.45,7.65,6.95,7.35,21680,0
2017-11-02,7.5,7.5,6.5,6.7,61016,0
2017-11-03,6.5778,6.7253,6.275,6.3,63159,0
2017-11-06,6.55,6.8,6.3,6.65,81726,0
2017-11-07,6.65,6.7,6.45,6.45,28160,0
2017-11-08,6.4,6.65,6.3,6.3,26079,0
2017-11-09,6.35,6.3627,6.2,6.2802,25976,0
2017-11-10,6.25,6.55,6.15,6.35,10783,0
