Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.5,40.92,39.66,39.9,803536,0
2005-02-28,38.82,39.84,38.55,38.64,1111675,0
2005-03-01,38.55,38.64,37.17,37.47,1925105,0
2005-03-02,37.47,40.56,37.38,40.14,2419146,0
2005-03-03,40.95,41.25,38.97,39.45,1343044,0
2005-03-04,40.8,40.86,39.12,39.15,792340,0
2005-03-07,39.99,41.37,39.57,41.04,796572,0
2005-03-08,41.58,41.7,39.6,39.69,1027062,0
2005-03-09,40.05,40.38,39.66,40.2,758734,0
2005-03-10,40.05,40.38,38.16,38.94,1092525,0
2005-03-11,38.94,39.69,38.04,38.1,711921,0
2005-03-14,38.25,39.63,38.04,39.42,681225,0
2005-03-15,39.45,39.75,38.64,38.94,856510,0
2005-03-16,39.3,39.93,38.7,39.09,432354,0
2005-03-17,39.54,39.78,38.64,38.82,350702,0
2005-03-18,38.94,39.27,38.34,38.88,515593,0
2005-03-21,39.03,39.72,38.7,39.33,511730,0
2005-03-22,39.6,39.87,37.98,38.19,557822,0
2005-03-23,38.19,38.58,37.35,37.5,744699,0
2005-03-24,37.65,38.04,37.2,37.29,660512,0
2005-03-28,37.65,37.74,36.15,36.54,727924,0
2005-03-29,36.72,36.75,34.89,35.1,1044848,0
2005-03-30,35.25,35.7,34.68,35.52,1014895,0
2005-03-31,33.45,33.6,31.02,32.85,4219305,0
2005-04-01,33.15,33.87,32.7,32.76,1059402,0
2005-04-04,32.7,32.94,31.59,32.22,730208,0
2005-04-05,32.25,32.37,31.11,31.23,767631,0
2005-04-06,31.35,31.8,29.85,30.66,2308043,0
2005-04-07,30.63,33.69,30.27,32.85,1483045,0
2005-04-08,32.97,33.51,32.46,33.33,973221,0
2005-04-11,33.6,33.93,32.1,32.22,631263,0
2005-04-12,32.79,32.79,31.5,32.28,454017,0
2005-04-13,32.61,33.27,32.19,32.22,745876,0
2005-04-14,33.06,33.15,32.16,32.76,564129,0
2005-04-15,33,33.15,30.75,30.93,724273,0
2005-04-18,31.08,32.31,31.05,31.83,688146,0
2005-04-19,31.95,33.57,31.95,33.21,721776,0
2005-04-20,33.54,33.9,31.62,32.1,563232,0
2005-04-21,32.4,33.03,31.5,32.88,532858,0
2005-04-22,33,33.93,31.89,32.22,543983,0
2005-04-25,32.61,32.82,31.71,31.86,341204,0
2005-04-26,31.59,32.13,30.15,30.36,582652,0
2005-04-27,30.15,30.75,29.25,29.76,988903,0
2005-04-28,29.91,30.06,28.5,28.8,761523,0
2005-04-29,29.4,29.4,27.99,28.5,744831,0
2005-05-02,28.65,29.16,28.29,29.07,639979,0
2005-05-03,29.25,29.4,28.71,28.89,671710,0
2005-05-04,29.01,29.52,27.78,29.4,1576682,0
2005-05-05,29.22,32.07,28.89,31.35,2485292,0
2005-05-06,21,22.83,20.76,21.72,11682867,0
2005-05-09,21.75,21.78,20.34,20.55,2447486,0
2005-05-10,20.52,20.94,20.1,20.79,1342015,0
2005-05-11,20.67,20.94,20.4,20.52,1134252,0
2005-05-12,20.88,21.39,20.55,21.15,1123757,0
2005-05-13,21.33,21.69,21.09,21.27,911485,0
2005-05-16,21.27,21.48,20.76,20.88,724781,0
2005-05-17,20.94,20.94,20.34,20.52,1113073,0
2005-05-18,20.64,21.24,20.4,21.06,1168359,0
2005-05-19,21.24,21.87,21.09,21.63,919119,0
2005-05-20,21.87,21.87,21.36,21.69,533093,0
2005-05-23,22.05,22.32,21.78,22.17,905177,0
2005-05-24,22.2,22.44,21.87,22.05,735022,0
2005-05-25,22.05,22.14,21.78,21.9,719339,0
2005-05-26,22.29,22.32,21.6,21.9,773890,0
2005-05-27,21.84,21.9,21.45,21.57,498568,0
2005-05-31,21.57,22.35,21.57,22.08,663108,0
2005-06-01,22.29,22.47,21.81,22.05,630923,0
2005-06-02,22.05,22.35,21.84,22.29,646015,0
2005-06-03,22.47,24.81,22.29,24.45,1797785,0
2005-06-06,24.75,26.31,23.64,25.89,1499416,0
2005-06-07,26.4,26.4,24.84,25.26,1255156,0
2005-06-08,25.44,25.95,25.08,25.23,733310,0
2005-06-09,25.35,25.47,24.81,25.14,630382,0
2005-06-10,25.56,26.07,25.08,26.04,648421,0
2005-06-13,26.25,26.46,25.11,25.17,851354,0
2005-06-14,25.29,26.01,25.17,25.71,497630,0
2005-06-15,25.8,25.95,24.93,25.2,672108,0
2005-06-16,25.62,25.62,22.71,23.4,3234373,0
2005-06-17,23.88,24.24,23.04,23.1,992431,0
2005-06-20,23.25,23.37,22.53,22.53,799056,0
2005-06-21,22.56,22.8,22.14,22.32,781085,0
2005-06-22,22.32,22.98,22.08,22.83,708572,0
2005-06-23,22.95,23.01,22.2,22.2,731925,0
2005-06-24,22.2,22.53,21.57,22.11,2433073,0
2005-06-27,21.99,22.14,20.67,20.85,1397354,0
2005-06-28,20.79,21.63,20.67,21.48,796004,0
2005-06-29,21.69,22.8,21.48,22.59,897027,0
2005-06-30,22.86,23.25,22.2,22.47,828307,0
2005-07-01,23.01,23.04,22.17,22.56,359812,0
2005-07-05,22.59,22.68,22.02,22.17,465317,0
2005-07-06,22.05,22.53,22.02,22.02,541072,0
2005-07-07,21.93,21.93,21.3,21.81,599853,0
2005-07-08,21.81,22.35,21.66,22.26,538970,0
2005-07-11,24,25.92,23.58,25.47,2666657,0
2005-07-12,26.13,26.13,24.9,25.05,1067838,0
2005-07-13,25.26,26.88,25.05,26.58,1976399,0
2005-07-14,27.27,27.36,25.98,26.1,1062996,0
2005-07-15,26.01,26.37,25.5,25.65,530943,0
2005-07-18,26.4,26.61,25.83,26.07,580463,0
2005-07-19,26.31,26.7,25.65,26.52,646929,0
2005-07-20,26.1,26.94,26.04,26.37,476618,0
2005-07-21,26.37,27.3,26.34,26.64,806259,0
2005-07-22,26.76,26.97,26.34,26.91,542916,0
2005-07-25,27,27.03,26.16,26.19,470492,0
2005-07-26,26.25,26.94,26.16,26.79,468066,0
2005-07-27,27,27.57,26.79,27.27,689830,0
2005-07-28,27.27,27.45,26.64,26.7,393198,0
2005-07-29,26.85,26.91,26.13,26.46,460627,0
2005-08-01,26.7,27,26.16,26.46,504513,0
2005-08-02,26.46,26.64,25.23,25.62,1253806,0
2005-08-03,23.25,24.45,23.19,23.7,2115060,0
2005-08-04,23.58,24.51,23.55,24.15,834975,0
2005-08-05,24.03,25.2,23.85,24.84,764262,0
2005-08-08,25.2,25.2,24.06,24.18,500833,0
2005-08-09,24.3,24.75,24.3,24.39,379103,0
2005-08-10,24.9,25.26,24.48,24.63,546232,0
2005-08-11,24.78,25.11,24.45,24.72,474086,0
2005-08-12,24.72,24.72,24.27,24.57,473836,0
2005-08-15,24.48,24.57,23.67,24.48,468277,0
2005-08-16,24.78,25.05,24.15,24.24,507088,0
2005-08-17,24.3,24.51,24,24.03,511812,0
2005-08-18,24,24.09,23.67,23.7,506944,0
2005-08-19,23.7,24.09,23.7,23.88,282061,0
2005-08-22,24,24.21,23.97,24.15,237935,0
2005-08-23,24.06,24.18,23.79,23.94,303706,0
2005-08-24,23.88,24,23.58,23.64,347333,0
2005-08-25,23.67,23.88,23.4,23.58,314166,0
2005-08-26,23.52,23.79,23.46,23.7,231809,0
2005-08-29,23.43,23.49,22.71,22.95,916540,0
2005-08-30,23.04,23.1,22.23,22.86,636149,0
2005-08-31,22.77,23.25,22.74,23.1,363809,0
2005-09-01,22.95,23.4,22.83,23.16,460593,0
2005-09-02,23.13,23.22,22.92,23.04,167711,0
2005-09-06,23.37,23.37,22.65,22.92,406678,0
2005-09-07,23.01,23.22,22.71,23.04,463464,0
2005-09-08,22.95,23.64,22.83,23.43,670427,0
2005-09-09,23.43,24.24,23.43,23.88,662672,0
2005-09-12,23.94,24.69,23.64,24.12,465679,0
2005-09-13,23.91,24,23.31,23.34,396586,0
2005-09-14,23.76,23.76,23.04,23.16,304056,0
2005-09-15,23.25,23.4,23.07,23.13,269252,0
2005-09-16,23.34,23.43,23.22,23.34,437146,0
2005-09-19,24,24.78,23.85,24.45,842056,0
2005-09-20,24.51,25.32,24.48,24.9,766065,0
2005-09-21,24.72,25.32,24.6,24.66,431779,0
2005-09-22,24.6,24.9,23.94,24,757407,0
2005-09-23,24.12,24.6,23.85,24.36,317278,0
2005-09-26,24.36,24.78,24.36,24.78,263395,0
2005-09-27,24.66,25.08,24,24.09,335244,0
2005-09-28,24.06,24.36,23.97,24.15,269384,0
2005-09-29,24.06,24.42,24.06,24.42,277806,0
2005-09-30,24.27,24.6,24.03,24.51,293379,0
2005-10-03,24.39,24.57,24.09,24.27,447296,0
2005-10-04,24.15,24.39,23.61,23.67,561758,0
2005-10-05,23.94,24,22.86,22.95,958809,0
2005-10-06,23.1,23.4,22.74,22.95,909269,0
2005-10-07,17.22,17.55,15.75,16.92,7936401,0
2005-10-10,16.98,17.22,16.29,16.47,1425592,0
2005-10-11,16.8,16.95,16.32,16.41,1184341,0
2005-10-12,16.32,16.74,15.9,15.93,1006549,0
2005-10-13,16.02,16.44,15.75,16.26,604254,0
2005-10-14,16.41,16.92,16.14,16.86,938993,0
2005-10-17,16.77,16.95,16.47,16.62,635338,0
2005-10-18,17.37,17.4,16.5,16.56,635919,0
2005-10-19,16.5,16.83,16.38,16.65,527083,0
2005-10-20,16.5,16.65,16.35,16.44,421195,0
2005-10-21,16.44,16.8,16.2,16.59,507027,0
2005-10-24,16.53,16.8,16.26,16.8,402061,0
2005-10-25,16.65,17.04,16.65,16.95,517038,0
2005-10-26,16.98,17.22,16.71,16.86,486986,0
2005-10-27,16.92,16.92,16.35,16.41,456894,0
2005-10-28,16.5,16.56,15.99,16.5,463475,0
2005-10-31,16.47,17.1,16.47,16.56,599752,0
2005-11-01,16.47,16.59,15.6,15.78,858934,0
2005-11-02,15.69,16.44,15.57,16.32,613382,0
2005-11-03,16.2,16.98,16.17,16.23,885708,0
2005-11-04,15.81,19.65,15.78,19.41,3303541,0
2005-11-07,19.35,21,18.93,20.43,2057927,0
2005-11-08,20.58,20.64,19.77,19.83,1017765,0
2005-11-09,19.8,19.92,19.08,19.38,720361,0
2005-11-10,19.44,20.1,18.93,19.71,574586,0
2005-11-11,19.65,20.01,18.93,19.8,395208,0
2005-11-14,19.65,20.04,19.38,19.71,335808,0
2005-11-15,19.56,27.75,19.41,24.3,5467783,0
2005-11-16,22.02,22.5,21.48,22.05,2654195,0
2005-11-17,21.51,22.47,21.09,22.44,1028317,0
2005-11-18,22.32,22.65,21.15,22.59,970320,0
2005-11-21,22.62,22.62,21.87,22.11,741997,0
2005-11-22,22.08,22.44,21.9,22.11,530706,0
2005-11-23,22.74,24.27,22.5,23.97,1499853,0
2005-11-25,24.18,24.27,23.46,23.73,599020,0
2005-11-28,23.7,25.74,23.61,25.2,1731419,0
2005-11-29,25.23,25.83,24.75,25.02,903253,0
2005-11-30,24.93,25.23,24.63,24.87,691052,0
2005-12-01,25.41,27,24.87,26.61,1312775,0
2005-12-02,26.97,27.24,26.31,26.61,1370726,0
2005-12-05,27.15,27.36,26.46,26.73,699840,0
2005-12-06,26.76,27.12,25.41,25.68,1162505,0
2005-12-07,25.68,26.1,23.85,23.88,1918097,0
2005-12-08,24.3,24.6,24,24.27,698555,0
2005-12-09,24.42,25.53,24.09,25.2,628817,0
2005-12-12,25.17,25.47,24.93,25.29,395851,0
2005-12-13,25.35,26.25,25.17,25.74,588383,0
2005-12-14,25.62,26.25,24.93,24.93,533079,0
2005-12-15,24.9,25.41,24.75,25.35,454472,0
2005-12-16,25.65,25.65,25.02,25.2,714189,0
2005-12-19,25.38,25.44,24.9,24.99,540996,0
2005-12-20,25.08,25.32,23.82,23.94,565425,0
2005-12-21,23.94,24.84,23.94,24.48,476118,0
2005-12-22,24.75,25.35,24.24,24.84,345172,0
2005-12-23,24.69,25.14,24.27,24.54,536359,0
2005-12-27,24.39,24.69,23.82,23.94,562104,0
2005-12-28,24.06,24.45,23.76,24.15,584946,0
2005-12-29,24,24.33,23.91,23.91,480763,0
2005-12-30,23.85,24.21,23.37,24.18,858716,0
2006-01-03,24.81,24.99,23.88,24.18,1041070,0
2006-01-04,24.3,24.3,23.37,23.64,837666,0
2006-01-05,23.58,23.85,23.43,23.49,429115,0
2006-01-06,23.58,24.57,23.46,24.06,571398,0
2006-01-09,24.06,24.57,22.5,23.67,603475,0
2006-01-10,23.61,23.76,22.92,23.31,598769,0
2006-01-11,23.43,23.7,23.22,23.64,626051,0
2006-01-12,23.97,24.18,23.55,23.61,535384,0
2006-01-13,23.7,23.82,23.04,23.31,570017,0
2006-01-17,23.34,23.34,22.77,22.86,462597,0
2006-01-18,22.8,23.25,22.14,23.01,381219,0
2006-01-19,23.34,23.52,22.71,23.07,399756,0
2006-01-20,22.98,23.07,22.38,22.53,480159,0
2006-01-23,22.59,22.68,21.78,21.84,690002,0
2006-01-24,21.99,22.02,20.94,21.03,913067,0
2006-01-25,21.6,22.08,21.15,21.45,778231,0
2006-01-26,21.6,21.78,21.3,21.66,370618,0
2006-01-27,22.2,22.2,21.42,21.51,258263,0
2006-01-30,21.69,21.72,21.15,21.21,409794,0
2006-01-31,21.12,21.48,20.97,21.03,426698,0
2006-02-01,20.97,21.39,20.97,21.27,308994,0
2006-02-02,21.27,21.3,20.94,20.97,403430,0
2006-02-03,21,21,20.19,20.25,682181,0
2006-02-06,19.98,20.25,19.11,19.86,761686,0
2006-02-07,19.56,19.86,19.23,19.35,725211,0
2006-02-08,19.65,20.46,19.5,20.43,743293,0
2006-02-09,20.4,20.4,19.53,19.77,2071862,0
2006-02-10,19.02,20.82,18.99,19.77,2245978,0
2006-02-13,19.83,20.28,19.2,19.5,883065,0
2006-02-14,19.5,19.86,19.2,19.68,451734,0
2006-02-15,19.71,20.22,19.71,19.83,246194,0
2006-02-16,19.92,20.1,19.71,19.86,393475,0
2006-02-17,20.01,20.01,19.5,19.56,322343,0
2006-02-21,19.53,19.98,19.35,19.59,333308,0
2006-02-22,19.65,19.77,19.35,19.53,330175,0
2006-02-23,19.47,19.59,19.05,19.05,372151,0
2006-02-24,18.99,19.35,18.63,18.93,523964,0
2006-02-27,19.08,19.32,18.93,19.2,296928,0
2006-02-28,19.14,19.32,18.66,18.75,336196,0
2006-03-01,18.78,19.38,18.39,19.23,538220,0
2006-03-02,19.26,20.04,18.93,19.62,490407,0
2006-03-03,19.65,20.04,19.32,19.38,471300,0
2006-03-06,19.44,19.86,19.38,19.44,360788,0
2006-03-07,19.44,19.44,18.63,18.66,379108,0
2006-03-08,18.69,18.84,18.42,18.54,356545,0
2006-03-09,18.48,18.6,18.03,18.24,527772,0
2006-03-10,18.3,18.3,17.64,18.18,427378,0
2006-03-13,18.15,18.54,18.15,18.36,274919,0
2006-03-14,18.3,18.87,18.15,18.72,270753,0
2006-03-15,18.84,19.02,18.57,18.81,242473,0
2006-03-16,18.96,19.2,18.69,18.72,385342,0
2006-03-17,18.51,18.57,17.25,17.58,1531635,0
2006-03-20,17.49,17.97,17.46,17.82,399109,0
2006-03-21,17.73,18.6,17.49,18.03,412247,0
2006-03-22,18.36,18.66,18.09,18.39,338534,0
2006-03-23,17.85,18,17.43,17.73,598562,0
2006-03-24,17.88,18.39,17.55,17.97,617259,0
2006-03-27,18,18.33,17.97,18.18,283970,0
2006-03-28,18.15,18.75,18.09,18.39,468853,0
2006-03-29,18.45,18.72,17.85,18.27,778717,0
2006-03-30,18.24,18.51,17.91,18.36,487427,0
2006-03-31,18.6,19.2,18.27,18.87,507440,0
2006-04-03,18.9,19.02,17.94,18,839155,0
2006-04-04,17.97,18.36,17.7,18.21,1140038,0
2006-04-05,18.24,20.34,18.03,20.1,1674071,0
2006-04-06,20.52,22.17,19.86,21.9,4523517,0
2006-04-07,21.81,22.05,20.7,20.76,1016890,0
2006-04-10,20.88,21.42,20.4,20.55,564117,0
2006-04-11,20.7,20.73,19.83,19.89,777793,0
2006-04-12,19.86,20.67,19.8,20.52,760668,0
2006-04-13,20.25,21.21,20.1,20.61,833889,0
2006-04-17,20.55,20.7,19.53,19.74,691171,0
2006-04-18,19.8,20.67,19.8,20.49,563507,0
2006-04-19,20.73,21.39,20.34,21.18,602079,0
2006-04-20,21.69,21.9,21.3,21.57,437165,0
2006-04-21,21.75,21.78,21.15,21.45,612905,0
2006-04-24,21.33,21.75,20.97,21.15,343637,0
2006-04-25,21.15,21.63,20.79,21.36,461593,0
2006-04-26,20.43,21.18,20.37,21.12,490041,0
2006-04-27,21.06,21.33,20.64,20.91,293949,0
2006-04-28,20.79,21.09,20.64,20.85,275941,0
2006-05-01,21.03,21.12,20.4,20.43,367713,0
2006-05-02,20.4,20.94,20.4,20.88,325742,0
2006-05-03,20.97,21.24,20.82,21.18,360641,0
2006-05-04,21.12,21.54,21.12,21.24,316353,0
2006-05-05,21.36,21.39,20.91,21.09,378736,0
2006-05-08,21.09,21.99,21.06,21.84,483486,0
2006-05-09,21.69,22.95,21.45,22.47,682073,0
2006-05-10,22.44,22.65,21.69,21.78,652999,0
2006-05-11,21.57,21.87,20.43,20.43,715934,0
2006-05-12,20.31,20.55,19.41,19.95,1056699,0
2006-05-15,19.59,20.1,19.5,19.92,372657,0
2006-05-16,20.04,20.04,19.14,19.77,438763,0
2006-05-17,19.56,19.65,18.81,18.87,416923,0
2006-05-18,18.96,19.2,18.72,18.75,267643,0
2006-05-19,18.69,19.71,18.63,19.35,462890,0
2006-05-22,19.2,19.2,18.27,18.72,420687,0
2006-05-23,18.66,18.9,18.21,18.24,470350,0
2006-05-24,18.27,18.66,17.73,18.42,433231,0
2006-05-25,18.54,19.35,18.51,19.32,338135,0
2006-05-26,19.41,19.59,19.05,19.41,189741,0
2006-05-30,19.44,19.5,18.84,18.9,303656,0
2006-05-31,19.02,19.47,18.9,19.14,261750,0
2006-06-01,19.5,19.56,19.14,19.56,352873,0
2006-06-02,19.8,20.16,19.68,19.8,438619,0
2006-06-05,19.77,20.19,19.02,19.11,449441,0
2006-06-06,19.11,19.29,18.63,18.93,361058,0
2006-06-07,19.02,19.8,18.72,18.9,289283,0
2006-06-08,18.75,19.02,18.15,18.93,441537,0
2006-06-09,19.05,19.44,18.6,18.66,308202,0
2006-06-12,18.69,18.69,17.88,17.94,404719,0
2006-06-13,17.85,18.51,17.73,18.15,526371,0
2006-06-14,18.15,18.45,17.67,18.06,714954,0
2006-06-15,17.85,18.24,17.67,17.76,574238,0
2006-06-16,17.76,18.72,17.76,18.18,1063233,0
2006-06-19,18.18,18.54,18.12,18.3,498061,0
2006-06-20,18.45,18.45,18.06,18.15,630060,0
2006-06-21,18.45,19.26,18.27,19.14,646749,0
2006-06-22,18.18,19.35,18.15,19.08,960937,0
2006-06-23,18.9,19.35,18.84,19.23,776582,0
2006-06-26,19.35,21,19.35,20.85,895689,0
2006-06-27,20.88,20.97,20.49,20.76,1190399,0
2006-06-28,20.85,21.87,20.61,21.69,1030283,0
2006-06-29,21.9,22.92,21.75,22.89,1445494,0
2006-06-30,22.95,23.43,22.59,23.37,1937593,0
2006-07-03,23.19,24.15,23.16,24.15,597714,0
2006-07-05,23.58,23.97,23.31,23.37,1282037,0
2006-07-06,23.61,24,23.37,23.85,968441,0
2006-07-07,23.76,23.91,23.07,23.16,917217,0
2006-07-10,23.16,23.58,22.77,22.86,711420,0
2006-07-11,22.8,23.43,22.2,23.4,1062446,0
2006-07-12,23.49,23.85,22.8,23.04,600400,0
2006-07-13,22.92,23.82,22.56,23.04,583395,0
2006-07-14,22.98,23.25,22.38,22.5,554387,0
2006-07-17,22.53,22.86,22.14,22.68,457694,0
2006-07-18,22.86,23.34,22.65,23.16,671412,0
2006-07-19,23.1,24.03,22.98,23.94,694493,0
2006-07-20,24,24.12,22.98,23.13,656930,0
2006-07-21,23.04,23.16,22.44,22.83,473432,0
2006-07-24,22.98,23.91,22.86,23.7,488582,0
2006-07-25,23.82,23.85,23.28,23.46,634611,0
2006-07-26,23.49,24.54,23.22,23.94,804311,0
2006-07-27,24.24,24.6,23.79,24.21,617112,0
2006-07-28,24.42,24.93,24.18,24.81,529541,0
2006-07-31,24.96,25.02,24.48,24.93,512855,0
2006-08-01,24.81,24.81,23.04,23.16,955685,0
2006-08-02,22.14,22.44,20.73,21.27,1696020,0
2006-08-03,20.91,21.24,20.46,20.88,1536610,0
2006-08-04,20.85,21.24,20.7,20.85,829603,0
2006-08-07,20.67,20.67,19.71,19.95,988339,0
2006-08-08,19.92,20.64,19.92,20.34,758745,0
2006-08-09,20.25,20.82,19.8,19.83,710986,0
2006-08-10,20.61,22.89,20.61,22.41,1862606,0
2006-08-11,22.32,22.92,22.05,22.47,772534,0
2006-08-14,22.77,23.97,22.53,23.58,786131,0
2006-08-15,24,24.27,23.64,23.91,701326,0
2006-08-16,24.12,24.21,23.73,24,1045901,0
2006-08-17,23.88,24.33,23.73,23.97,970413,0
2006-08-18,24,24.24,23.79,24.12,784660,0
2006-08-21,23.94,23.94,23.55,23.67,588297,0
2006-08-22,23.34,23.94,23.25,23.7,1046368,0
2006-08-23,23.7,24.06,22.56,23.04,1255271,0
2006-08-24,22.98,23.4,22.71,23.1,1327369,0
2006-08-25,22.98,23.61,22.65,22.89,808860,0
2006-08-28,22.65,24.18,22.65,24.03,930796,0
2006-08-29,23.88,24.84,23.85,24.48,1056215,0
2006-08-30,24.42,24.93,24.21,24.63,824496,0
2006-08-31,24.99,25.17,24.54,24.63,537816,0
2006-09-01,24.81,25.26,24.24,24.33,645780,0
2006-09-05,24.24,25.2,24.24,24.99,959187,0
2006-09-06,24.9,25.5,24.15,24.27,947824,0
2006-09-07,24.09,25.23,24.09,24.81,868687,0
2006-09-08,24.78,25.44,24.75,25.38,605066,0
2006-09-11,25.11,25.44,24.81,25.2,682588,0
2006-09-12,25.2,27.45,25.17,27.18,1640858,0
2006-09-13,27.15,27.42,26.67,27.18,831277,0
2006-09-14,27,27.66,26.46,26.55,904208,0
2006-09-15,26.76,26.88,25.83,25.89,976410,0
2006-09-18,25.86,26.64,25.74,26.58,896350,0
2006-09-19,26.79,27.27,26.07,26.37,977580,0
2006-09-20,26.58,27.36,26.4,27.15,595854,0
2006-09-21,27.33,27.42,26.73,26.97,685310,0
2006-09-22,27.18,27.3,25.68,25.71,764196,0
2006-09-25,25.86,26.7,25.68,26.64,697098,0
2006-09-26,26.7,27.03,26.28,26.7,663853,0
2006-09-27,26.58,27.18,26.43,26.46,420241,0
2006-09-28,26.64,26.85,26.37,26.73,339435,0
2006-09-29,26.7,26.94,26.4,26.61,499185,0
2006-10-02,26.55,26.94,26.25,26.31,636038,0
2006-10-03,26.49,26.61,25.83,26.28,446459,0
2006-10-04,26.34,27.24,26.19,27.21,605603,0
2006-10-05,27.15,28.95,27.15,28.53,1202912,0
2006-10-06,28.23,28.35,27.66,27.96,648177,0
2006-10-09,28.08,28.74,27.81,28.74,808505,0
2006-10-10,28.83,29.28,28.62,29.22,1013276,0
2006-10-11,29.22,29.52,28.62,29.22,1526785,0
2006-10-12,30.06,30.3,29.19,29.34,1630159,0
2006-10-13,29.25,29.4,29.19,29.34,1114936,0
2006-10-16,29.25,30.6,29.19,30.21,1566714,0
2006-10-17,30.21,30.24,29.58,30,1111017,0
2006-10-18,30.03,30.21,29.25,29.25,985840,0
2006-10-19,29.34,29.97,29.25,29.91,602818,0
2006-10-20,30,30,29.22,29.28,757034,0
2006-10-23,29.31,29.73,28.95,29.37,560158,0
2006-10-24,30.27,30.36,29.73,30.3,1138313,0
2006-10-25,30.42,31.8,30.3,31.47,1497299,0
2006-10-26,31.74,31.83,30.93,31.59,1101350,0
2006-10-27,31.5,31.5,30.69,30.99,821196,0
2006-10-30,30.99,32.49,30.75,32.34,1145731,0
2006-10-31,32.52,32.76,32.13,32.31,1495796,0
2006-11-01,32.64,32.7,31.98,32.1,820872,0
2006-11-02,29.43,29.97,27.63,28.74,2576933,0
2006-11-03,28.68,29.67,28.44,29.55,981001,0
2006-11-06,29.55,30.81,29.34,30.45,1095037,0
2006-11-07,30.39,31.32,29.82,30.69,771178,0
2006-11-08,29.28,29.4,28.11,28.11,1924884,0
2006-11-09,28.41,29.07,27.69,27.96,1027227,0
2006-11-10,28.14,28.53,27.78,28.05,577185,0
2006-11-13,27.96,29.04,27.9,28.56,791920,0
2006-11-14,28.56,29.85,28.32,29.76,922113,0
2006-11-15,29.73,30,29.28,29.58,729963,0
2006-11-16,29.58,30,28.74,29.22,923483,0
2006-11-17,28.14,28.8,27.9,28.74,845062,0
2006-11-20,28.8,28.8,27.84,28.2,627257,0
2006-11-21,28.32,28.95,28.26,28.68,412436,0
2006-11-22,28.8,29.4,28.62,29.28,481747,0
2006-11-24,29.04,29.28,28.62,28.92,173978,0
2006-11-27,28.74,28.95,26.97,27.03,799605,0
2006-11-28,27.09,27.63,26.64,27.39,621968,0
2006-11-29,27.45,27.81,26.82,27.03,593526,0
2006-11-30,26.85,27.3,26.25,26.64,787316,0
2006-12-01,26.82,27.09,25.8,26.22,824497,0
2006-12-04,26.31,27.15,25.92,27.12,665865,0
2006-12-05,27.06,27.33,26.49,26.55,645118,0
2006-12-06,26.55,26.88,26.28,26.31,661229,0
2006-12-07,26.37,26.73,26.16,26.19,367974,0
2006-12-08,26.25,26.88,25.98,26.55,554182,0
2006-12-11,26.49,27.99,26.43,26.91,968839,0
2006-12-12,26.91,26.91,25.35,25.8,752780,0
2006-12-13,25.74,27.24,25.74,26.85,1054266,0
2006-12-14,27.06,27.42,26.67,27,518789,0
2006-12-15,27.09,27.45,26.43,26.58,725256,0
2006-12-18,26.79,27.57,26.58,26.64,607757,0
2006-12-19,26.43,26.76,26.1,26.52,486085,0
2006-12-20,26.49,27.51,26.46,26.61,504581,0
2006-12-21,26.73,27.3,26.46,26.91,418321,0
2006-12-22,26.85,27.39,26.55,27.03,554947,0
2006-12-26,26.97,26.97,25.35,26.1,854976,0
2006-12-27,26.16,26.91,25.86,26.88,574245,0
2006-12-28,26.88,27.3,26.7,27.03,622863,0
2006-12-29,27.03,27.54,26.16,26.25,671282,0
2007-01-03,26.4,27.27,25.89,26.52,920142,0
2007-01-04,26.52,27.27,26.28,27.12,683083,0
2007-01-05,26.76,26.85,25.89,26.31,503814,0
2007-01-08,26.25,27,26.07,26.61,674554,0
2007-01-09,26.85,26.85,25.8,25.98,781181,0
2007-01-10,25.83,26.34,25.56,25.92,574217,0
2007-01-11,26.1,26.1,25.65,25.71,745340,0
2007-01-12,25.62,26.1,25.56,26.1,653198,0
2007-01-16,25.92,26.16,25.65,26.01,664038,0
2007-01-17,25.86,26.31,25.77,25.83,599997,0
2007-01-18,25.92,26.1,24.99,25.17,697741,0
2007-01-19,25.02,25.05,24.12,24.72,694919,0
2007-01-22,24.78,25.32,24.45,24.57,670307,0
2007-01-23,24.66,24.99,24.3,24.75,647899,0
2007-01-24,25.59,26.31,25.41,25.53,1121553,0
2007-01-25,25.41,25.56,24.78,25.05,733308,0
2007-01-26,25.29,25.53,24.66,25.35,716767,0
2007-01-29,25.53,26.49,24.81,26.22,1109822,0
2007-01-30,26.19,26.73,25.86,26.4,561885,0
2007-01-31,26.49,26.82,26.13,26.49,561216,0
2007-02-01,26.61,27,26.34,27,643932,0
2007-02-02,26.43,26.97,26.4,26.7,346912,0
2007-02-05,26.55,27.15,26.31,27.09,840206,0
2007-02-06,27.18,27.24,26.88,27.21,622936,0
2007-02-07,27.24,28.47,27.12,28.17,897762,0
2007-02-08,28.14,29.55,27.93,29.4,1131060,0
2007-02-09,29.28,29.52,28.5,28.62,888292,0
2007-02-12,28.56,29.16,28.26,28.74,725266,0
2007-02-13,28.74,29.07,28.56,28.83,761201,0
2007-02-14,28.83,29.16,28.44,28.86,592642,0
2007-02-15,28.8,29.31,28.44,28.86,456838,0
2007-02-16,28.83,29.43,28.5,29.25,447618,0
2007-02-20,29.25,30.63,28.95,30.45,1131265,0
2007-02-21,30.39,30.51,29.94,30.09,633730,0
2007-02-22,30.27,30.96,30.09,30.51,878549,0
2007-02-23,30.33,30.6,30,30.18,744797,0
2007-02-26,30.39,30.48,29.61,29.73,648256,0
2007-02-27,29.25,29.34,27.18,27.36,1252524,0
2007-02-28,27.42,28.2,27.39,27.72,806124,0
2007-03-01,27.15,27.51,26.58,27.03,851761,0
2007-03-02,26.88,26.88,25.86,25.89,704940,0
2007-03-05,25.5,26.4,25.26,25.29,767582,0
2007-03-06,25.44,26.67,25.44,26.46,664397,0
2007-03-07,26.25,26.28,25.38,25.86,1090034,0
2007-03-08,26.01,26.4,25.71,25.95,563549,0
2007-03-09,26.1,26.1,25.35,25.47,537657,0
2007-03-12,25.41,25.95,25.2,25.74,642706,0
2007-03-13,25.35,25.74,24.66,24.75,623291,0
2007-03-14,24.63,24.99,24.03,24.81,747452,0
2007-03-15,24.66,25.5,24.66,25.41,504924,0
2007-03-16,25.38,25.5,24.66,24.81,590695,0
2007-03-19,25.02,25.5,24.9,24.96,298753,0
2007-03-20,24.96,25.47,24.69,25.47,346843,0
2007-03-21,25.59,26.4,25.26,26.37,481942,0
2007-03-22,26.34,26.4,25.38,25.83,499083,0
2007-03-23,25.77,26.07,25.56,25.8,318549,0
2007-03-26,25.89,25.92,25.26,25.62,760929,0
2007-03-27,25.41,25.65,25.11,25.29,459807,0
2007-03-28,25.17,25.62,24.9,25.08,454298,0
2007-03-29,25.05,25.08,24.15,24.6,1057269,0
2007-03-30,24.42,25.14,24.42,24.87,715205,0
2007-04-02,24.66,24.99,24.09,24.81,566450,0
2007-04-03,24.84,25.35,24.66,24.96,590418,0
2007-04-04,24.99,25.32,24.72,24.78,868291,0
2007-04-05,24.66,25.11,24.42,24.48,619871,0
2007-04-09,24.6,24.84,23.94,24,804846,0
2007-04-10,23.91,24.21,23.76,23.91,540244,0
2007-04-11,23.85,24.06,23.52,23.7,450001,0
2007-04-12,23.55,24,23.25,23.97,716700,0
2007-04-13,23.85,24.33,23.67,24.3,617427,0
2007-04-16,24.27,24.51,24.03,24.36,535063,0
2007-04-17,23.85,24.33,23.85,24.3,367301,0
2007-04-18,24.15,24.24,23.7,23.82,422792,0
2007-04-19,23.73,23.76,23.25,23.4,273384,0
2007-04-20,23.64,23.64,22.92,23.19,536705,0
2007-04-23,23.01,23.34,22.89,23.13,402149,0
2007-04-24,23.07,23.31,22.8,22.98,531366,0
2007-04-25,23.16,23.34,22.83,23.16,387215,0
2007-04-26,23.16,23.16,22.83,23.07,361076,0
2007-04-27,22.95,23.13,21.9,22.29,716274,0
2007-04-30,22.5,22.5,21.39,21.42,977717,0
2007-05-01,21.42,21.6,20.76,21.15,820302,0
2007-05-02,21.12,22.02,21.03,21.9,579303,0
2007-05-03,21.63,22.56,21.6,22.05,1025190,0
2007-05-04,22.14,22.41,21.57,21.72,534211,0
2007-05-07,21.81,22.41,21.57,21.63,688586,0
2007-05-08,21.63,21.78,21.27,21.72,412010,0
2007-05-09,21.54,21.57,21.09,21.27,709173,0
2007-05-10,21.12,21.45,20.52,20.73,891111,0
2007-05-11,20.88,21.24,20.52,21.09,626222,0
2007-05-14,21,21.27,20.16,20.97,974135,0
2007-05-15,20.91,21.42,20.79,21,749127,0
2007-05-16,21.15,21.42,20.7,21.36,560089,0
2007-05-17,21.27,21.87,21.06,21.09,615032,0
2007-05-18,21.09,21.27,20.73,21.03,562668,0
2007-05-21,21.33,21.6,21.15,21.27,364463,0
2007-05-22,21.27,21.51,21,21.12,357555,0
2007-05-23,21.36,21.48,21.09,21.42,767829,0
2007-05-24,21.3,21.72,20.58,20.88,675185,0
2007-05-25,20.91,21.21,20.55,21.03,333327,0
2007-05-29,20.88,21.12,20.76,20.94,604713,0
2007-05-30,20.79,21.42,20.25,21.42,549997,0
2007-05-31,21.42,21.87,21.3,21.63,775538,0
2007-06-01,21.75,22.08,21.51,21.93,426268,0
2007-06-04,21.18,21.75,18.66,19.53,2311288,0
2007-06-05,19.5,19.5,18.51,18.78,1256044,0
2007-06-06,18.54,18.99,18.36,18.84,730965,0
2007-06-07,18.66,18.87,17.85,17.97,1678151,0
2007-06-08,17.82,18.21,17.82,17.88,712990,0
2007-06-11,17.79,18.75,17.7,18.09,1112700,0
2007-06-12,17.88,18.06,17.49,17.55,880815,0
2007-06-13,17.55,17.58,17.07,17.13,1322036,0
2007-06-14,17.22,17.4,16.44,17.22,2026416,0
2007-06-15,17.61,17.61,17.07,17.25,1010096,0
2007-06-18,17.16,17.28,16.5,16.59,1254970,0
2007-06-19,16.53,16.59,16.29,16.47,1676514,0
2007-06-20,16.47,16.62,15.81,15.84,1201868,0
2007-06-21,15.66,15.78,15.36,15.66,1009335,0
2007-06-22,15.57,15.81,15.36,15.72,1522107,0
2007-06-25,15.6,15.99,15.54,15.69,1228434,0
2007-06-26,15.69,15.75,15.51,15.6,1090547,0
2007-06-27,15.54,16.2,15.36,16.14,806711,0
2007-06-28,16.02,16.68,16.02,16.56,983889,0
2007-06-29,16.68,17.55,16.68,16.83,1821146,0
2007-07-02,16.95,17.16,16.68,16.89,1193695,0
2007-07-03,16.89,16.89,16.47,16.62,611960,0
2007-07-05,16.47,16.89,16.38,16.8,943242,0
2007-07-06,16.71,17.07,16.62,16.98,1237881,0
2007-07-09,17.16,17.31,17.04,17.13,1101808,0
2007-07-10,17.1,17.22,16.86,16.86,859146,0
2007-07-11,16.83,16.89,16.26,16.5,664985,0
2007-07-12,16.65,16.71,15.96,16.05,1051277,0
2007-07-13,16.05,16.08,15.69,15.84,844170,0
2007-07-16,15.84,15.9,15.27,15.33,1397450,0
2007-07-17,15.42,15.6,14.55,15.36,1134841,0
2007-07-18,15.27,15.81,14.55,15.09,1791968,0
2007-07-19,15.3,15.42,14.61,15,1953325,0
2007-07-20,15,15.36,13.5,13.8,2171667,0
2007-07-23,13.74,14.64,13.65,14.19,1409081,0
2007-07-24,14.01,14.28,11.61,11.64,3143671,0
2007-07-25,11.64,11.82,10.65,11.1,2169477,0
2007-07-26,11.1,11.1,9.78,10.14,1821422,0
2007-07-27,10.2,10.47,9.84,9.87,1831714,0
2007-07-30,9.78,10.05,9.12,9.3,1612027,0
2007-07-31,9.81,10.11,9.36,9.66,2054717,0
2007-08-01,9.75,10.89,9.42,10.65,2908513,0
2007-08-02,10.47,11.46,10.23,10.59,2682974,0
2007-08-03,10.5,10.59,10.02,10.05,1976897,0
2007-08-06,10.08,10.2,9.36,9.45,1570624,0
2007-08-07,9.48,9.66,7.47,8.19,2388800,0
2007-08-08,8.79,8.85,7.8,7.92,2437235,0
2007-08-09,7.95,8.22,7.41,7.86,1831915,0
2007-08-10,7.65,8.43,7.29,8.01,2454193,0
2007-08-13,8.1,9.63,8.01,8.82,1527522,0
2007-08-14,8.88,10.32,8.1,8.34,1110069,0
2007-08-15,8.28,8.7,7.98,8.25,738692,0
2007-08-16,7.95,12.42,7.65,9.99,1729471,0
2007-08-17,10.5,10.5,9.33,9.54,1082361,0
2007-08-20,9.57,9.9,8.88,9.33,1450569,0
2007-08-21,9.18,9.57,9.03,9.12,729584,0
2007-08-22,9.54,9.54,8.79,8.91,756050,0
2007-08-23,8.97,9.21,8.58,8.76,633804,0
2007-08-24,8.73,8.76,8.34,8.46,514888,0
2007-08-27,8.43,9,8.37,8.73,355709,0
2007-08-28,8.7,9,8.25,8.25,321564,0
2007-08-29,8.22,8.43,7.92,8.1,378688,0
2007-08-30,8.01,8.64,8.01,8.34,470159,0
2007-08-31,8.43,9.18,8.19,9.12,507226,0
2007-09-04,9.12,9.3,8.82,9.21,636498,0
2007-09-05,9.12,9.84,8.97,9.54,1014490,0
2007-09-06,9.54,9.75,9.33,9.75,541616,0
2007-09-07,9.54,9.72,9.18,9.24,630803,0
2007-09-10,9.21,9.21,8.22,8.4,810350,0
2007-09-11,8.43,8.58,7.95,8.1,785233,0
2007-09-12,9,9,8.04,8.16,920270,0
2007-09-13,8.19,8.34,7.89,7.95,684359,0
2007-09-14,7.92,8.19,7.89,8.07,472339,0
2007-09-17,8.16,9.45,8.07,9.27,1895820,0
2007-09-18,9.45,10.44,9.36,10.35,2314218,0
2007-09-19,10.35,11.55,10.35,11.13,1534619,0
2007-09-20,11.19,12.75,11.19,12.18,1740284,0
2007-09-21,12.51,12.96,10.8,11.19,1601272,0
2007-09-24,11.22,11.37,10.8,10.98,756284,0
2007-09-25,10.89,10.92,10.41,10.59,818202,0
2007-09-26,10.65,11.49,10.65,11.31,559938,0
2007-09-27,11.67,11.7,10.98,11.13,445305,0
2007-09-28,11.19,11.34,10.95,10.98,403096,0
2007-10-01,10.98,11.52,10.98,11.43,389252,0
2007-10-02,11.52,12.42,11.43,12.15,1027650,0
2007-10-03,12.54,13.08,12.45,12.93,884496,0
2007-10-04,13.05,13.8,12.93,13.08,972486,0
2007-10-05,13.2,14.04,12.33,12.96,695351,0
2007-10-08,12.96,13.11,12.03,12.12,739365,0
2007-10-09,12.27,15,12.24,14.97,1682410,0
2007-10-10,15,15.33,14.13,14.79,1251244,0
2007-10-11,14.1,14.67,13.38,13.92,909997,0
2007-10-12,13.95,14.4,13.59,13.59,542623,0
2007-10-15,13.71,14.4,13.5,13.68,500030,0
2007-10-16,13.8,14.01,13.41,13.74,545247,0
2007-10-17,13.8,14.4,13.8,14.4,593980,0
2007-10-18,12.87,13.68,12.78,13.26,1022536,0
2007-10-19,13.17,13.17,11.1,11.55,1358917,0
2007-10-22,11.07,11.37,10.65,10.77,972480,0
2007-10-23,10.95,11.46,10.8,10.98,616864,0
2007-10-24,10.86,11.04,10.14,10.32,601640,0
2007-10-25,10.38,10.44,9.57,10.02,684604,0
2007-10-26,10.11,10.17,9.6,9.72,599249,0
2007-10-29,9.63,10.32,9.45,9.96,600895,0
2007-10-30,10.41,10.41,9.75,9.87,492167,0
2007-10-31,9.9,10.05,9.36,9.6,690749,0
2007-11-01,9.75,9.75,8.49,8.49,3950815,0
2007-11-02,8.67,8.79,8.28,8.37,1469394,0
2007-11-05,8.28,8.94,8.1,8.85,857785,0
2007-11-06,8.73,9.03,8.64,9.03,473392,0
2007-11-07,8.85,9.36,8.85,9.21,724939,0
2007-11-08,9.21,9.21,8.88,9.03,553681,0
2007-11-09,9,9.06,8.58,8.79,513727,0
2007-11-12,9.33,9.36,8.64,9.03,549400,0
2007-11-13,9.15,10.26,9.12,9.93,838455,0
2007-11-14,10.02,10.14,9.66,9.81,436678,0
2007-11-15,9.75,9.81,8.94,9.21,578880,0
2007-11-16,9.27,9.27,8.85,9.06,500782,0
2007-11-19,9.06,10.02,8.85,8.97,383039,0
2007-11-20,9,9.15,8.73,9.12,322185,0
2007-11-21,9.06,9.09,8.61,8.79,485506,0
2007-11-23,8.85,8.85,8.55,8.64,179569,0
2007-11-26,8.79,8.79,8.13,8.16,721564,0
2007-11-27,8.16,9.33,8.16,9.09,754224,0
2007-11-28,9,9.06,8.58,8.67,695802,0
2007-11-29,8.64,9,8.58,8.88,550820,0
2007-11-30,9,9,8.58,8.7,543184,0
2007-12-03,8.55,8.88,8.31,8.43,687950,0
2007-12-04,8.34,8.67,8.25,8.64,753158,0
2007-12-05,8.67,8.67,8.4,8.58,683745,0
2007-12-06,8.58,8.97,8.46,8.97,396231,0
2007-12-07,8.97,9.18,8.58,8.82,580379,0
2007-12-10,8.88,9,8.58,8.67,1484725,0
2007-12-11,8.88,8.88,8.34,8.55,768887,0
2007-12-12,8.64,8.67,8.04,8.1,679002,0
2007-12-13,8.13,8.43,8.13,8.31,249351,0
2007-12-14,8.4,8.49,8.1,8.19,688930,0
2007-12-17,8.13,8.31,8.04,8.22,606002,0
2007-12-18,8.19,8.31,7.98,8.19,391050,0
2007-12-19,8.16,8.25,7.8,7.83,720452,0
2007-12-20,7.98,8.25,7.74,8.19,563559,0
2007-12-21,8.64,9,8.1,8.1,1249656,0
2007-12-24,8.19,8.61,8.16,8.25,382139,0
2007-12-26,8.31,8.46,8.16,8.34,681077,0
2007-12-27,8.25,8.46,8.16,8.34,514892,0
2007-12-28,8.28,8.34,8.01,8.1,700868,0
2007-12-31,8.04,8.31,8.01,8.25,540532,0
2008-01-02,8.25,8.31,8.1,8.25,588858,0
2008-01-03,8.22,8.61,8.19,8.46,426797,0
2008-01-04,8.37,8.4,7.95,8.28,489912,0
2008-01-07,8.25,8.52,8.25,8.49,514003,0
2008-01-08,8.52,8.79,8.31,8.61,494659,0
2008-01-09,8.55,8.73,8.19,8.61,710109,0
2008-01-10,8.49,8.97,8.43,8.94,519584,0
2008-01-11,8.79,9.06,8.58,8.61,521527,0
2008-01-14,8.67,9.03,8.64,8.97,576616,0
2008-01-15,8.79,9.06,8.67,8.88,455698,0
2008-01-16,8.76,9,8.4,8.97,515679,0
2008-01-17,8.85,8.85,8.46,8.7,864450,0
2008-01-18,8.58,8.79,8.46,8.46,1037578,0
2008-01-22,7.98,8.28,7.56,7.71,720919,0
2008-01-23,7.74,7.8,7.35,7.74,441261,0
2008-01-24,7.8,7.89,7.5,7.56,393924,0
2008-01-25,7.65,7.98,7.59,7.83,376354,0
2008-01-28,7.83,8.01,7.65,8.01,303052,0
2008-01-29,8.07,8.31,7.86,8.22,351811,0
2008-01-30,8.13,8.37,8.01,8.07,316005,0
2008-01-31,7.83,8.37,7.68,8.31,331495,0
2008-02-01,8.37,8.76,8.19,8.76,374008,0
2008-02-04,8.82,9.39,8.76,9.09,448300,0
2008-02-05,8.94,9.21,8.76,9.15,518354,0
2008-02-06,9.24,9.36,8.94,9.03,297146,0
2008-02-07,8.97,9.36,8.94,9.3,295244,0
2008-02-08,9.27,9.33,8.64,8.82,417051,0
2008-02-11,8.79,9.12,8.76,8.94,312186,0
2008-02-12,9,9.27,8.79,9.24,548536,0
2008-02-13,9.3,9.54,9.15,9.54,357699,0
2008-02-14,9.57,9.57,9.12,9.12,262889,0
2008-02-15,9.06,9.18,8.97,9,222252,0
2008-02-19,9.15,9.18,8.97,9.06,167104,0
2008-02-20,8.97,9.15,8.94,8.97,210713,0
2008-02-21,9,9.3,8.52,8.55,419565,0
2008-02-22,8.55,8.61,8.25,8.37,290904,0
2008-02-25,8.4,8.85,8.4,8.82,194492,0
2008-02-26,8.76,9.15,8.64,8.97,181148,0
2008-02-27,8.7,9.09,8.7,8.94,169679,0
2008-02-28,8.85,9,8.55,8.79,222836,0
2008-02-29,9.3,9.51,8.46,8.46,806813,0
2008-03-03,7.35,7.74,7.35,7.47,976849,0
2008-03-04,7.53,8.64,7.53,8.61,582325,0
2008-03-05,8.61,8.82,8.28,8.61,318470,0
2008-03-06,8.49,8.61,8.22,8.22,367024,0
2008-03-07,8.16,8.52,8.1,8.43,264303,0
2008-03-10,8.37,8.46,7.95,8.43,294405,0
2008-03-11,8.4,8.4,7.89,8.13,565868,0
2008-03-12,8.22,8.22,7.65,7.68,455154,0
2008-03-13,7.5,7.83,7.38,7.59,836677,0
2008-03-14,7.68,7.74,7.23,7.23,354567,0
2008-03-17,7.2,7.2,6.69,6.93,514953,0
2008-03-18,6.96,7.53,6.96,7.47,331827,0
2008-03-19,7.5,7.5,7.08,7.35,283492,0
2008-03-20,7.53,7.65,7.2,7.38,653674,0
2008-03-24,7.35,7.77,7.23,7.71,359047,0
2008-03-25,7.74,7.98,7.59,7.98,308112,0
2008-03-26,7.95,8.13,7.77,8.07,211284,0
2008-03-27,8.1,8.46,7.95,8.37,340272,0
2008-03-28,8.43,8.55,7.98,8.34,243297,0
2008-03-31,8.34,8.52,8.31,8.52,257613,0
2008-04-01,8.55,8.82,8.46,8.76,260383,0
2008-04-02,8.73,9,8.7,8.94,486303,0
2008-04-03,8.88,9,8.76,8.88,313950,0
2008-04-04,8.88,9.15,8.76,9.03,345188,0
2008-04-07,9,9.36,8.76,9.24,406588,0
2008-04-08,9.06,9.57,9.06,9.42,281419,0
2008-04-09,9.42,9.57,9.3,9.39,219085,0
2008-04-10,9.42,9.54,9,9.09,277591,0
2008-04-11,9.09,9.15,8.7,8.76,274234,0
2008-04-14,8.73,8.82,8.52,8.58,244425,0
2008-04-15,8.52,8.61,8.37,8.49,225709,0
2008-04-16,8.55,9.06,8.55,9.06,236066,0
2008-04-17,9.03,9.15,8.91,9.06,182858,0
2008-04-18,9.12,9.3,9.03,9.12,143373,0
2008-04-21,9,9.24,9,9.21,105738,0
2008-04-22,9.15,9.3,8.76,8.82,345717,0
2008-04-23,8.85,9,8.79,8.82,189847,0
2008-04-24,8.85,9.09,8.82,9,351699,0
2008-04-25,9.06,9.15,8.94,9,174060,0
2008-04-28,8.88,9.69,8.88,9.45,513768,0
2008-04-29,9.51,9.75,9.51,9.57,354662,0
2008-04-30,9.57,9.75,9.3,9.75,498201,0
2008-05-01,9.72,10.29,9.72,10.23,350032,0
2008-05-02,10.32,10.32,9.9,9.96,326267,0
2008-05-05,10.02,10.32,9.96,9.99,317905,0
2008-05-06,9.9,10.14,9.84,10.08,297523,0
2008-05-07,11.28,12.51,11.1,11.61,1791211,0
2008-05-08,11.85,12.12,10.95,11.58,558851,0
2008-05-09,11.55,11.85,11.22,11.73,276717,0
2008-05-12,11.79,12.48,11.7,12.33,411974,0
2008-05-13,12.33,13.05,12.3,12.99,576121,0
2008-05-14,13.11,13.71,12.9,13.44,1270476,0
2008-05-15,13.65,14.37,13.53,14.34,1363766,0
2008-05-16,15.06,15.21,14.22,14.91,1231625,0
2008-05-19,14.76,14.85,14.04,14.52,665852,0
2008-05-20,14.4,14.4,13.05,13.47,988026,0
2008-05-21,13.47,14.07,13.29,13.8,615873,0
2008-05-22,13.56,13.95,13.41,13.62,446364,0
2008-05-23,13.68,14.04,13.44,13.89,586577,0
2008-05-27,14.01,14.28,13.89,14.19,546404,0
2008-05-28,14.34,14.34,13.5,13.74,441007,0
2008-05-29,13.68,14.22,13.68,14.1,349854,0
2008-05-30,14.25,14.46,13.86,14.4,647135,0
2008-06-02,14.34,14.7,14.07,14.58,477361,0
2008-06-03,14.7,15.06,14.61,14.97,639390,0
2008-06-04,15.03,15.45,15,15.21,652666,0
2008-06-05,15.36,15.84,15.21,15.84,491248,0
2008-06-06,15.99,16.71,15.93,16.59,935745,0
2008-06-09,16.71,17.22,16.05,16.83,696348,0
2008-06-10,16.62,17.04,15.99,16.83,758797,0
2008-06-11,16.71,16.8,15.81,15.9,980247,0
2008-06-12,15.87,16.83,15.75,16.47,819684,0
2008-06-13,16.68,16.68,16.14,16.38,664455,0
2008-06-16,16.29,16.71,16.23,16.65,580487,0
2008-06-17,16.62,17.04,16.56,16.8,595962,0
2008-06-18,16.89,17.52,16.8,17.43,773368,0
2008-06-19,17.46,17.82,17.25,17.64,713146,0
2008-06-20,17.76,17.76,17.34,17.61,893349,0
2008-06-23,17.76,17.76,16.59,16.65,611423,0
2008-06-24,16.5,16.53,15.66,15.72,889352,0
2008-06-25,15.69,16.71,15.54,16.38,969960,0
2008-06-26,16.11,16.44,15.87,16.05,637398,0
2008-06-27,15.93,16.77,15.72,16.65,1573380,0
2008-06-30,16.53,16.71,16.2,16.41,579788,0
2008-07-01,15.57,17.07,15,16.77,1095900,0
2008-07-02,16.68,16.77,13.65,13.74,1341452,0
2008-07-03,13.65,14.16,13.44,13.8,399568,0
2008-07-07,14.25,15.42,13.89,15.21,937589,0
2008-07-08,15.24,16.08,15.12,16.08,943320,0
2008-07-09,16.05,16.56,15.54,15.75,593582,0
2008-07-10,15.69,16.71,15.69,16.53,738795,0
2008-07-11,16.41,16.95,15.9,16.71,611751,0
2008-07-14,16.71,16.71,15.84,16.23,468653,0
2008-07-15,16.11,16.2,15.18,15.72,655474,0
2008-07-16,15.75,16.44,15.39,16.35,483919,0
2008-07-17,16.47,16.86,15.81,16.08,542053,0
2008-07-18,16.08,16.32,15.51,15.54,386162,0
2008-07-21,15.57,16.2,15.54,16.02,646430,0
2008-07-22,15.96,15.96,15.21,15.75,439352,0
2008-07-23,15.66,15.78,15.33,15.36,414821,0
2008-07-24,15.45,16.2,15.42,15.75,671806,0
2008-07-25,16.05,16.11,15.09,15.27,386862,0
2008-07-28,15.36,15.51,14.61,14.79,522685,0
2008-07-29,14.82,15.39,14.61,15.18,300678,0
2008-07-30,15.42,15.75,14.88,14.97,308490,0
2008-07-31,14.76,15,13.95,14.16,559089,0
2008-08-01,13.71,14.61,13.71,14.34,454229,0
2008-08-04,14.4,14.4,13.53,13.56,476231,0
2008-08-05,13.68,14.04,13.62,13.65,697986,0
2008-08-06,13.71,14.04,13.68,13.98,269302,0
2008-08-07,12.78,12.78,10.14,10.14,2011015,0
2008-08-08,10.14,10.65,9.99,10.44,772771,0
2008-08-11,10.5,11.34,10.5,10.92,793463,0
2008-08-12,10.92,11.25,10.65,11.1,422158,0
2008-08-13,11.07,11.07,10.17,10.47,526010,0
2008-08-14,10.44,10.83,10.32,10.74,235672,0
2008-08-15,11.07,11.07,10.38,10.38,287414,0
2008-08-18,10.38,10.5,9.9,9.99,246994,0
2008-08-19,9.93,10.2,9.81,9.81,276876,0
2008-08-20,9.93,10.41,9.69,9.87,279677,0
2008-08-21,9.78,9.96,9.6,9.78,229044,0
2008-08-22,9.84,10.11,9.66,10.08,193463,0
2008-08-25,10.08,10.23,9.78,9.9,332753,0
2008-08-26,9.9,10.14,9.42,9.66,399760,0
2008-08-27,9.66,10.08,9.48,9.9,292147,0
2008-08-28,9.93,10.35,9.87,10.26,195020,0
2008-08-29,9.9,10.02,9.54,9.78,316863,0
2008-09-02,9.72,10.2,9.72,9.9,557015,0
2008-09-03,9.9,9.99,9.78,9.84,502706,0
2008-09-04,9.75,9.93,9.36,9.36,492908,0
2008-09-05,9.42,9.48,9.27,9.39,183542,0
2008-09-08,9.69,9.9,8.97,9.27,384805,0
2008-09-09,9.3,9.72,8.67,8.73,386447,0
2008-09-10,8.82,8.94,8.37,8.43,389133,0
2008-09-11,8.43,8.82,8.31,8.76,434980,0
2008-09-12,8.7,8.85,8.43,8.61,159649,0
2008-09-15,8.4,8.61,8.1,8.1,260874,0
2008-09-16,8.25,9,8.07,8.7,583974,0
2008-09-17,8.55,8.7,7.71,7.71,392301,0
2008-09-18,8.01,8.79,7.56,8.79,930642,0
2008-09-19,10.11,10.23,9.42,10.23,811137,0
2008-09-22,10.14,10.29,9.69,10.08,271670,0
2008-09-23,10.11,10.29,9.21,9.51,285799,0
2008-09-24,9.51,10.05,9.27,9.51,147973,0
2008-09-25,9.54,10.65,9.45,10.38,274115,0
2008-09-26,10.23,10.35,9.6,9.87,203848,0
2008-09-29,9.72,9.99,8.85,9.12,293686,0
2008-09-30,9.27,10.2,9,10.11,288632,0
2008-10-01,9.87,10.23,9.66,9.72,216652,0
2008-10-02,9.63,9.9,9.15,9.33,361619,0
2008-10-03,9.48,9.81,8.64,8.64,323879,0
2008-10-06,8.43,8.64,7.59,8.07,349360,0
2008-10-07,8.19,8.43,7.56,7.77,251816,0
2008-10-08,7.53,7.8,6.45,6.75,593792,0
2008-10-09,6.93,7.5,6.36,6.45,454281,0
2008-10-10,6.24,7.05,4.95,5.88,1131876,0
2008-10-13,6.15,7.02,6,6.99,404459,0
2008-10-14,7.2,7.47,6.36,6.72,252117,0
2008-10-15,6.63,6.72,5.88,5.97,258680,0
2008-10-16,5.91,6.93,5.55,6.93,369599,0
2008-10-17,6.63,7.5,6.15,7.32,323893,0
2008-10-20,7.44,7.5,6.84,7.11,196558,0
2008-10-21,6.96,7.08,6.45,6.45,186161,0
2008-10-22,6.39,6.57,6.03,6.09,184652,0
2008-10-23,6.06,6.48,5.73,5.94,425022,0
2008-10-24,5.46,6.03,5.46,5.76,275483,0
2008-10-27,5.64,5.88,5.52,5.64,297987,0
2008-10-28,5.94,6.09,5.61,6,361215,0
2008-10-29,6.18,6.69,5.94,6.21,197719,0
2008-10-30,6.69,6.69,6.06,6.6,162413,0
2008-10-31,6.48,7.14,6.3,7.14,255299,0
2008-11-03,7.17,7.44,7.02,7.32,168096,0
2008-11-04,7.05,7.68,6.75,7.32,259395,0
2008-11-05,7.2,7.5,6.45,6.6,197307,0
2008-11-06,6.39,6.75,5.73,5.76,216109,0
2008-11-07,6.54,6.54,5.55,5.94,161252,0
2008-11-10,6.03,6.45,5.55,5.64,159745,0
2008-11-11,5.61,5.79,5.25,5.28,241257,0
2008-11-12,5.28,5.4,4.89,4.92,163795,0
2008-11-13,4.95,5.7,4.8,5.7,236329,0
2008-11-14,5.58,5.61,4.89,5.01,135606,0
2008-11-17,4.95,5.04,4.65,4.83,340837,0
2008-11-18,4.86,4.86,4.5,4.74,124377,0
2008-11-19,4.74,4.74,4.23,4.26,194257,0
2008-11-20,4.2,4.35,4.05,4.26,343029,0
2008-11-21,4.35,4.44,4.05,4.41,459205,0
2008-11-24,4.5,4.62,4.05,4.47,205652,0
2008-11-25,4.5,4.53,4.11,4.53,224477,0
2008-11-26,4.38,5.55,4.23,5.49,208565,0
2008-11-28,5.37,5.7,4.89,5.7,100051,0
2008-12-01,5.25,5.25,4.47,4.5,343090,0
2008-12-02,4.62,5.7,4.29,4.5,426450,0
2008-12-03,4.35,4.77,4.29,4.62,387786,0
2008-12-04,4.32,4.74,4.14,4.26,418824,0
2008-12-05,4.2,4.62,4.11,4.38,352339,0
2008-12-08,4.53,4.74,4.38,4.5,247165,0
2008-12-09,4.41,4.68,4.41,4.5,138131,0
2008-12-10,4.53,4.77,4.5,4.65,107664,0
2008-12-11,4.56,4.89,4.56,4.65,101377,0
2008-12-12,4.56,4.8,4.44,4.53,349867,0
2008-12-15,4.56,4.59,4.44,4.53,119682,0
2008-12-16,4.65,5.1,4.5,5.04,154561,0
2008-12-17,4.95,5.19,4.8,5.04,151967,0
2008-12-18,5.04,5.07,4.8,4.86,135288,0
2008-12-19,5.19,5.4,4.41,4.65,377346,0
2008-12-22,4.65,4.8,4.29,4.8,215158,0
2008-12-23,4.74,4.95,4.65,4.77,213823,0
2008-12-24,4.8,4.89,4.62,4.74,52897,0
2008-12-26,4.77,5.04,4.59,4.95,92659,0
2008-12-29,4.95,5.1,4.95,5.07,161713,0
2008-12-30,5.07,5.34,5.01,5.34,174479,0
2008-12-31,5.37,5.64,5.25,5.55,216904,0
2009-01-02,5.55,5.82,5.55,5.76,146433,0
2009-01-05,5.82,5.97,5.16,5.97,338232,0
2009-01-06,6,6.54,5.85,6.42,291127,0
2009-01-07,6.3,6.51,5.67,5.79,366494,0
2009-01-08,5.79,6,5.67,6,123783,0
2009-01-09,5.97,6.48,5.7,5.85,174805,0
2009-01-12,5.85,5.94,5.46,5.46,180599,0
2009-01-13,5.46,5.55,5.07,5.22,115895,0
2009-01-14,5.13,5.25,4.62,4.62,129765,0
2009-01-15,4.62,4.89,4.44,4.83,138178,0
2009-01-16,4.86,5.07,4.53,4.77,94442,0
2009-01-20,4.71,4.71,4.35,4.35,161294,0
2009-01-21,4.41,4.8,4.14,4.77,174412,0
2009-01-22,4.65,4.71,4.38,4.44,90331,0
2009-01-23,4.35,4.68,4.35,4.5,74566,0
2009-01-26,4.5,4.92,4.32,4.44,144695,0
2009-01-27,4.44,4.5,4.23,4.35,135312,0
2009-01-28,4.41,4.95,4.38,4.92,135796,0
2009-01-29,4.83,4.83,4.38,4.5,105430,0
2009-01-30,4.53,4.65,4.32,4.41,130784,0
2009-02-02,4.35,4.53,4.29,4.53,121131,0
2009-02-03,4.56,4.68,4.47,4.62,98212,0
2009-02-04,4.53,4.77,4.23,4.29,143036,0
2009-02-05,4.23,4.62,4.23,4.56,91293,0
2009-02-06,4.53,4.86,4.47,4.53,119181,0
2009-02-09,4.44,4.56,4.35,4.41,122904,0
2009-02-10,4.35,5.04,4.11,4.2,179208,0
2009-02-11,4.23,4.35,4.11,4.29,79650,0
2009-02-12,4.2,4.41,4.11,4.41,101808,0
2009-02-13,4.11,4.44,4.11,4.2,131135,0
2009-02-17,4.02,4.14,3.96,3.99,140273,0
2009-02-18,3.93,3.99,3.75,3.81,312230,0
2009-02-19,3.84,3.9,3.57,3.57,139598,0
2009-02-20,3.51,3.54,3.33,3.51,144366,0
2009-02-23,3.54,3.54,3.33,3.33,138091,0
2009-02-24,3.36,3.57,3.3,3.54,194653,0
2009-02-25,3.51,3.63,3.36,3.39,94946,0
2009-02-26,3.42,3.45,3.27,3.27,97690,0
2009-02-27,3.03,3.12,3,3.03,237368,0
2009-03-02,2.94,3,2.46,2.49,211425,0
2009-03-03,2.52,2.67,2.16,2.31,290839,0
2009-03-04,2.34,2.55,2.22,2.31,388130,0
2009-03-05,2.25,2.31,2.04,2.04,671655,0
2009-03-06,2.19,2.34,1.92,2.1,334202,0
2009-03-09,2.01,2.1,1.89,1.89,157617,0
2009-03-10,1.89,2.01,1.89,1.98,160911,0
2009-03-11,2.01,2.1,1.98,2.04,218282,0
2009-03-12,2.04,2.37,2.04,2.34,244563,0
2009-03-13,2.46,2.46,2.01,2.1,182415,0
2009-03-16,2.25,2.25,2.04,2.22,76196,0
2009-03-17,2.22,2.25,2.01,2.19,138726,0
2009-03-18,2.16,2.37,2.1,2.37,137102,0
2009-03-19,2.4,2.4,2.22,2.31,133317,0
2009-03-20,2.43,2.43,2.04,2.07,267790,0
2009-03-23,2.13,2.43,2.04,2.43,241911,0
2009-03-24,2.25,2.37,2.19,2.25,129632,0
2009-03-25,2.25,2.4,2.19,2.31,99592,0
2009-03-26,2.37,2.73,2.25,2.61,205643,0
2009-03-27,2.52,2.61,2.43,2.55,88115,0
2009-03-30,2.55,2.58,2.28,2.28,140761,0
2009-03-31,2.34,2.49,2.25,2.37,182310,0
2009-04-01,2.25,2.58,2.22,2.58,112327,0
2009-04-02,2.64,2.97,2.49,2.67,221273,0
2009-04-03,2.64,2.79,2.58,2.79,254134,0
2009-04-06,2.76,2.85,2.64,2.7,138752,0
2009-04-07,2.67,2.76,2.55,2.55,188319,0
2009-04-08,2.55,2.79,2.55,2.76,113602,0
2009-04-09,2.85,2.97,2.82,2.94,94117,0
2009-04-13,2.88,3.12,2.88,3.09,122415,0
2009-04-14,3.09,3.18,2.43,2.58,259983,0
2009-04-15,2.58,3.03,2.58,3.03,103182,0
2009-04-16,3.06,3.15,2.97,3.06,127937,0
2009-04-17,3.09,3.75,3,3.75,329192,0
2009-04-20,3.75,3.78,3.18,3.24,249843,0
2009-04-21,3.24,3.48,3.03,3.39,177806,0
2009-04-22,3.3,3.63,3.24,3.39,128535,0
2009-04-23,3.54,3.54,3.21,3.3,188095,0
2009-04-24,3.33,3.48,3.21,3.36,151153,0
2009-04-27,3.27,3.39,3.24,3.3,73836,0
2009-04-28,3.3,3.57,3.3,3.54,137862,0
2009-04-29,3.57,3.69,3.42,3.66,120316,0
2009-04-30,3.69,3.72,3.51,3.51,118285,0
2009-05-01,3.33,3.57,3.33,3.51,79565,0
2009-05-04,3.57,4.08,3.45,4.08,237512,0
2009-05-05,3.69,4.26,3.69,4.2,189469,0
2009-05-06,4.23,5.28,4.2,4.89,504975,0
2009-05-07,5.04,5.07,4.47,4.65,366184,0
2009-05-08,4.47,4.92,4.47,4.92,284657,0
2009-05-11,4.65,5.1,4.53,4.98,174122,0
2009-05-12,5.01,5.1,4.74,5.04,156358,0
2009-05-13,4.92,5.04,4.65,4.71,211798,0
2009-05-14,4.77,4.89,4.62,4.8,150615,0
2009-05-15,4.77,5.01,4.53,4.98,165399,0
2009-05-18,5.07,5.49,4.92,5.4,212548,0
2009-05-19,5.31,5.61,5.22,5.52,226121,0
2009-05-20,5.58,5.7,5.16,5.19,176133,0
2009-05-21,5.1,5.28,4.95,5.19,124003,0
2009-05-22,5.22,5.31,4.92,5.13,121591,0
2009-05-26,5.13,5.67,5.13,5.67,222514,0
2009-05-27,5.7,5.85,5.64,5.67,202486,0
2009-05-28,5.73,6.12,5.64,6.09,214198,0
2009-05-29,6.3,6.48,6.09,6.21,351009,0
2009-06-01,6.39,6.72,5.91,6.72,393329,0
2009-06-02,6.81,6.9,6.51,6.72,257041,0
2009-06-03,6.63,6.63,6.12,6.51,213263,0
2009-06-04,6.6,6.78,6.39,6.78,144644,0
2009-06-05,6.87,7.29,6.81,7.29,228603,0
2009-06-08,7.29,7.29,6.9,6.96,166181,0
2009-06-09,6.99,7.2,6.69,6.78,193043,0
2009-06-10,6.75,6.93,5.76,6.06,537954,0
2009-06-11,5.94,6.57,5.94,6.45,339555,0
2009-06-12,6.03,6.27,5.7,5.79,260988,0
2009-06-15,5.55,5.73,5.1,5.19,385156,0
2009-06-16,5.19,5.37,5.01,5.04,379228,0
2009-06-17,5.01,5.19,4.83,5.1,197135,0
2009-06-18,5.07,5.07,4.83,5.01,108871,0
2009-06-19,5.13,5.13,5.01,5.1,178011,0
2009-06-22,4.95,4.98,4.47,4.47,286410,0
2009-06-23,4.62,4.62,4.05,4.2,202553,0
2009-06-24,4.26,4.77,4.2,4.74,315148,0
2009-06-25,4.71,5.34,4.65,5.31,455381,0
2009-06-26,5.25,5.52,4.86,5.49,606677,0
2009-06-29,5.46,5.49,5.07,5.1,153277,0
2009-06-30,5.13,5.13,4.83,4.89,149041,0
2009-07-01,4.92,5.16,4.92,4.98,110527,0
2009-07-02,4.89,4.89,4.59,4.71,201783,0
2009-07-06,4.71,4.77,4.44,4.5,150275,0
2009-07-07,4.53,4.65,4.38,4.41,65711,0
2009-07-08,4.47,4.53,4.23,4.29,174851,0
2009-07-09,4.32,4.47,4.29,4.29,139195,0
2009-07-10,4.23,4.47,4.23,4.32,60815,0
2009-07-13,4.32,4.65,4.29,4.62,96956,0
2009-07-14,4.68,4.86,4.59,4.83,118764,0
2009-07-15,4.92,5.4,4.74,5.4,201931,0
2009-07-16,5.43,5.43,5.04,5.37,127415,0
2009-07-17,5.46,5.46,5.04,5.04,189661,0
2009-07-20,5.1,5.34,5.01,5.1,92728,0
2009-07-21,5.16,5.25,5.04,5.19,90732,0
2009-07-22,5.13,5.25,5.1,5.19,80992,0
2009-07-23,5.16,5.34,4.95,5.25,233545,0
2009-07-24,5.16,5.25,4.98,5.19,136456,0
2009-07-27,5.16,5.19,5.04,5.13,223766,0
2009-07-28,5.07,5.28,4.95,5.22,93930,0
2009-07-29,5.16,5.19,5.04,5.04,89535,0
2009-07-30,5.13,5.34,4.89,5.19,186170,0
2009-07-31,5.16,5.28,5.07,5.13,102242,0
2009-08-03,5.19,5.34,5.04,5.25,199590,0
2009-08-04,5.19,5.28,5.04,5.25,116664,0
2009-08-05,5.16,5.25,5.1,5.19,93901,0
2009-08-06,5.22,5.25,5.01,5.1,115360,0
2009-08-07,5.16,5.31,4.71,5.25,313726,0
2009-08-10,5.22,5.22,4.65,4.74,342578,0
2009-08-11,4.83,4.95,4.77,4.86,138683,0
2009-08-12,4.8,5.31,4.8,5.19,136937,0
2009-08-13,5.22,5.37,5.16,5.37,76220,0
2009-08-14,5.34,5.37,4.95,5.04,112173,0
2009-08-17,4.89,5.19,4.53,4.68,88424,0
2009-08-18,4.71,4.83,4.62,4.74,63575,0
2009-08-19,4.62,4.86,4.17,4.86,277861,0
2009-08-20,4.86,4.92,4.65,4.89,57556,0
2009-08-21,5.07,5.07,4.74,5.04,185873,0
2009-08-24,5.07,5.16,4.92,5.16,92781,0
2009-08-25,5.19,5.34,5.01,5.28,85099,0
2009-08-26,5.25,5.64,5.1,5.4,169681,0
2009-08-27,5.28,5.52,5.01,5.34,112291,0
2009-08-28,5.4,5.43,5.1,5.16,91700,0
2009-08-31,4.92,5.13,4.86,4.92,151368,0
2009-09-01,4.86,5.07,4.59,4.62,127596,0
2009-09-02,4.62,5.07,4.56,4.65,67082,0
2009-09-03,4.56,7.08,4.56,6.45,2665697,0
2009-09-04,6.45,6.84,5.85,6.39,810863,0
2009-09-08,6.39,6.57,5.97,6.06,354608,0
2009-09-09,5.91,6.15,5.64,6,380771,0
2009-09-10,6,6.42,5.7,6.3,181438,0
2009-09-11,6.3,6.36,5.97,6,144293,0
2009-09-14,5.94,6.27,5.82,6.24,126436,0
2009-09-15,6.24,6.3,5.88,5.94,220396,0
2009-09-16,5.94,6.15,5.94,6.12,160190,0
2009-09-17,6.12,7.62,6.12,7.23,1115523,0
2009-09-18,7.26,7.35,6.69,6.69,528005,0
2009-09-21,6.54,6.87,6.36,6.69,187573,0
2009-09-22,6.81,6.9,6.75,6.87,131584,0
2009-09-23,6.9,6.9,6.57,6.57,140502,0
2009-09-24,6.57,6.6,6.03,6.09,222325,0
2009-09-25,6.03,6.27,6,6.15,172252,0
2009-09-28,6.36,6.45,6.15,6.36,136403,0
2009-09-29,6.39,6.51,6.24,6.45,154095,0
2009-09-30,6.45,6.6,6.15,6.27,245420,0
2009-10-01,6.24,6.33,6,6.03,285229,0
2009-10-02,5.97,6,5.67,5.85,173089,0
2009-10-05,5.88,6.42,5.85,6.3,142097,0
2009-10-06,6.39,6.75,6.18,6.57,241975,0
2009-10-07,6.51,6.69,6.36,6.45,89880,0
2009-10-08,6.54,6.69,6.36,6.54,152450,0
2009-10-09,6.6,6.6,6.24,6.42,127768,0
2009-10-12,6.36,6.51,6.24,6.27,138519,0
2009-10-13,6.3,6.57,6.18,6.21,108389,0
2009-10-14,6.42,6.6,6.24,6.6,196025,0
2009-10-15,6.54,6.6,6.45,6.51,110639,0
2009-10-16,6.45,6.48,6.3,6.39,113556,0
2009-10-19,6.45,6.6,6.42,6.54,101146,0
2009-10-20,6.54,6.57,6.42,6.45,146432,0
2009-10-21,6.45,6.6,6.42,6.51,236613,0
2009-10-22,6.45,6.51,6.42,6.45,140191,0
2009-10-23,6.51,6.51,6.3,6.3,150150,0
2009-10-26,6.3,6.45,6.3,6.39,293332,0
2009-10-27,6.39,6.45,6.3,6.3,144048,0
2009-10-28,6.3,6.33,5.73,5.79,264686,0
2009-10-29,5.97,6.03,5.82,5.97,128433,0
2009-10-30,5.94,6,5.28,5.43,255063,0
2009-11-02,5.52,5.58,5.07,5.19,153251,0
2009-11-03,5.16,5.43,5.13,5.43,159888,0
2009-11-04,5.46,5.64,5.13,5.16,109816,0
2009-11-05,5.22,5.55,5.13,5.52,133211,0
2009-11-06,5.13,5.46,5.13,5.37,135776,0
2009-11-09,5.31,5.94,5.25,5.85,143111,0
2009-11-10,5.82,5.82,5.46,5.52,90923,0
2009-11-11,5.61,5.82,5.49,5.58,68548,0
2009-11-12,5.58,5.76,5.46,5.52,135261,0
2009-11-13,5.52,5.64,5.4,5.55,80140,0
2009-11-16,5.64,6.09,5.61,6.09,170567,0
2009-11-17,5.94,6.15,5.88,6.15,135960,0
2009-11-18,6.12,6.27,6,6.24,87491,0
2009-11-19,6.18,6.18,5.97,6.03,113347,0
2009-11-20,5.94,6,5.61,5.7,177130,0
2009-11-23,5.79,6.03,5.7,5.82,100938,0
2009-11-24,5.82,5.82,5.64,5.76,55244,0
2009-11-25,5.79,5.88,5.46,5.46,97622,0
2009-11-27,5.19,5.52,5.07,5.07,208873,0
2009-11-30,5.07,5.34,4.95,5.16,190734,0
2009-12-01,5.22,5.7,5.16,5.25,183088,0
2009-12-02,5.25,5.43,5.19,5.25,193718,0
2009-12-03,5.31,5.43,5.25,5.28,86020,0
2009-12-04,5.58,5.61,5.4,5.49,174605,0
2009-12-07,5.49,5.82,5.49,5.73,90331,0
2009-12-08,5.79,6.24,5.73,6,171957,0
2009-12-09,6,6.18,5.79,5.85,98172,0
2009-12-10,5.91,6.3,5.55,5.64,140427,0
2009-12-11,5.85,5.94,5.7,5.76,153765,0
2009-12-14,5.79,5.97,5.73,5.97,226071,0
2009-12-15,5.94,6.06,5.7,5.7,303857,0
2009-12-16,5.94,6.21,5.94,6.18,495249,0
2009-12-17,6.15,6.57,6.15,6.24,543881,0
2009-12-18,6.39,6.42,5.73,5.76,362102,0
2009-12-21,5.79,6.48,5.79,6.45,322055,0
2009-12-22,6.36,7.05,6.24,6.93,422547,0
2009-12-23,6.9,7.14,6.66,6.96,251329,0
2009-12-24,7.05,7.08,6.75,6.75,51872,0
2009-12-28,6.81,6.87,6.39,6.69,159517,0
2009-12-29,6.57,6.75,6.51,6.63,113789,0
2009-12-30,6.6,6.66,6.24,6.51,169425,0
2009-12-31,6.48,6.9,6.48,6.57,159360,0
2010-01-04,6.66,7.02,6.63,6.96,168128,0
2010-01-05,6.81,6.9,6.72,6.75,160764,0
2010-01-06,6.72,6.78,6.63,6.78,194929,0
2010-01-07,6.75,6.99,6.63,6.99,126628,0
2010-01-08,6.96,7.26,6.69,6.81,304885,0
2010-01-11,6.81,6.96,6.66,6.93,160172,0
2010-01-12,6.87,7.14,6.69,6.9,257577,0
2010-01-13,6.9,7.08,6.9,6.9,146061,0
2010-01-14,6.96,7.26,6.9,6.96,179196,0
2010-01-15,6.99,7.08,6.9,6.99,202177,0
2010-01-19,6.93,7.2,6.9,7.14,188738,0
2010-01-20,7.02,7.35,6.81,6.96,217776,0
2010-01-21,6.96,7.11,6.36,6.57,204290,0
2010-01-22,6.57,6.69,6.3,6.3,178170,0
2010-01-25,6.36,7.17,6.36,7.08,343146,0
2010-01-26,7.14,7.5,6.84,7.14,379044,0
2010-01-27,7.05,7.41,6.93,7.02,366842,0
2010-01-28,7.05,7.08,6.6,6.6,222835,0
2010-01-29,6.6,6.93,6.36,6.48,287526,0
2010-02-01,7.02,7.02,6.6,6.66,451562,0
2010-02-02,6.66,6.9,6.42,6.63,252875,0
2010-02-03,6.6,6.63,6.27,6.39,222332,0
2010-02-04,6.3,6.54,6,6.03,182672,0
2010-02-05,6.03,6.06,5.55,5.85,311504,0
2010-02-08,5.85,5.85,5.58,5.61,158946,0
2010-02-09,5.73,5.91,5.67,5.85,95917,0
2010-02-10,5.79,5.85,5.64,5.73,123110,0
2010-02-11,5.73,6,5.73,6,149218,0
2010-02-12,5.97,6.18,5.88,5.91,156629,0
2010-02-16,6,6.3,6,6.3,74185,0
2010-02-17,6.33,6.51,6.27,6.42,97408,0
2010-02-18,6.42,6.45,6.09,6.27,98002,0
2010-02-19,6.27,6.57,6.27,6.57,210737,0
2010-02-22,6.51,6.66,6.3,6.39,176886,0
2010-02-23,6.36,6.51,6.33,6.45,156959,0
2010-02-24,6.48,6.6,6.45,6.54,121289,0
2010-02-25,6.48,6.6,6.36,6.6,102981,0
2010-02-26,6.57,6.6,6.45,6.54,116056,0
2010-03-01,6,6.45,6,6.15,332482,0
2010-03-02,6.12,6.54,6.06,6.42,191528,0
2010-03-03,6.45,6.54,6.12,6.18,109698,0
2010-03-04,6.18,6.3,6.12,6.27,58396,0
2010-03-05,6.42,6.57,6.12,6.57,156211,0
2010-03-08,6,6.42,6,6.39,195960,0
2010-03-09,6.39,6.54,6.3,6.54,89570,0
2010-03-10,6.51,6.6,6.39,6.45,88622,0
2010-03-11,6.42,6.6,6.42,6.57,147122,0
2010-03-12,6.57,6.6,6.36,6.57,114679,0
2010-03-15,6.54,6.6,6.48,6.57,79478,0
2010-03-16,6.33,6.63,6.3,6.6,279595,0
2010-03-17,6.63,6.72,6.42,6.66,163648,0
2010-03-18,6.57,7.02,6.45,6.9,279002,0
2010-03-19,6.9,7.26,6.84,6.93,471741,0
2010-03-22,6.87,7.17,6.72,7.17,247320,0
2010-03-23,7.14,7.26,7.08,7.14,562387,0
2010-03-24,7.05,7.17,7.05,7.17,214599,0
2010-03-25,7.2,7.29,7.11,7.14,860035,0
2010-03-26,7.17,7.23,7.08,7.14,380111,0
2010-03-29,7.2,7.2,7.08,7.17,92682,0
2010-03-30,7.17,8.22,7.17,8.01,1156676,0
2010-03-31,7.95,8.94,7.95,8.37,974480,0
2010-04-01,8.37,8.82,8.04,8.55,511820,0
2010-04-05,8.55,8.73,8.37,8.7,277492,0
2010-04-06,8.58,8.73,8.43,8.7,314937,0
2010-04-07,8.55,8.82,8.52,8.82,752124,0
2010-04-08,8.73,8.82,8.49,8.79,243100,0
2010-04-09,8.79,8.85,8.55,8.82,299946,0
2010-04-12,8.85,9.06,8.61,9.03,592593,0
2010-04-13,9.03,9.6,8.91,9.27,1147345,0
2010-04-14,9.24,9.36,9,9.24,551917,0
2010-04-15,9.15,9.39,9.06,9.12,324831,0
2010-04-16,9.09,9.24,8.79,9,404036,0
2010-04-19,8.88,8.94,8.28,8.67,629933,0
2010-04-20,8.73,9.03,8.7,9,264863,0
2010-04-21,9,9.24,8.91,9.18,266284,0
2010-04-22,9,9.54,9,9.45,284670,0
2010-04-23,9.48,9.72,9.45,9.72,331128,0
2010-04-26,9.72,9.75,9.45,9.75,388183,0
2010-04-27,9.63,9.75,8.82,8.82,370360,0
2010-04-28,8.91,9.45,8.85,9.18,380599,0
2010-04-29,9.33,9.48,9.15,9.48,241691,0
2010-04-30,9.45,9.45,8.52,8.52,373453,0
2010-05-03,8.58,8.88,8.55,8.85,276465,0
2010-05-04,8.58,8.7,8.04,8.22,454038,0
2010-05-05,7.92,8.13,7.53,7.74,776193,0
2010-05-06,7.68,7.77,6.03,6.96,563164,0
2010-05-07,7.02,7.11,6.54,6.57,655474,0
2010-05-10,6.84,7.17,6.57,6.63,391654,0
2010-05-11,6.54,6.84,6.48,6.6,200633,0
2010-05-12,6.75,7.14,6.6,6.99,434084,0
2010-05-13,6.93,7.08,6.75,6.78,98673,0
2010-05-14,6.66,6.69,6.48,6.63,164025,0
2010-05-17,6.72,6.72,6.18,6.39,171670,0
2010-05-18,6.57,6.69,6.06,6.12,163957,0
2010-05-19,6.09,6.21,6,6.15,169455,0
2010-05-20,5.94,5.94,5.55,5.58,510756,0
2010-05-21,5.46,5.76,5.28,5.58,325591,0
2010-05-24,5.49,6.18,5.49,6.06,258462,0
2010-05-25,5.82,6.06,5.73,5.94,189623,0
2010-05-26,6,6.27,5.97,6.03,280932,0
2010-05-27,6.24,6.33,6.12,6.33,151457,0
2010-05-28,6.27,6.39,6.12,6.18,176846,0
2010-06-01,6.09,6.3,5.82,5.82,202902,0
2010-06-02,5.85,6.3,5.73,6,141953,0
2010-06-03,6,6.18,5.79,5.97,143388,0
2010-06-04,5.61,5.76,5.43,5.49,329131,0
2010-06-07,5.49,5.64,5.28,5.28,197695,0
2010-06-08,5.31,5.46,4.95,5.13,189966,0
2010-06-09,5.22,5.49,5.19,5.31,126718,0
2010-06-10,5.46,5.52,5.31,5.49,162940,0
2010-06-11,5.37,5.52,5.34,5.52,100159,0
2010-06-14,5.58,5.88,5.58,5.64,132585,0
2010-06-15,5.73,5.94,5.61,5.94,167758,0
2010-06-16,5.85,5.94,5.76,5.91,112317,0
2010-06-17,5.97,6.06,5.58,5.58,145147,0
2010-06-18,5.64,5.91,5.58,5.7,224114,0
2010-06-21,5.85,6.75,5.85,6.6,401301,0
2010-06-22,6.54,6.66,6.21,6.27,147219,0
2010-06-23,6.27,6.48,6,6.27,148482,0
2010-06-24,6.15,6.21,6.06,6.09,98427,0
2010-06-25,6.12,6.66,6.03,6.66,467367,0
2010-06-28,6.6,6.63,6,6,265877,0
2010-06-29,5.91,6.03,5.28,5.37,421282,0
2010-06-30,5.4,5.79,5.4,5.52,224142,0
2010-07-01,5.55,5.61,5.4,5.52,187451,0
2010-07-02,5.64,5.7,5.43,5.43,135893,0
2010-07-06,5.55,5.85,5.55,5.64,187533,0
2010-07-07,5.7,5.94,5.58,5.91,138823,0
2010-07-08,6.06,6.18,5.88,6.06,114532,0
2010-07-09,6.03,6.03,5.79,6,82585,0
2010-07-12,5.94,6.09,5.82,5.85,77052,0
2010-07-13,5.97,6.24,5.76,6.24,145812,0
2010-07-14,6.24,6.27,6.06,6.18,96868,0
2010-07-15,6.18,6.18,5.82,6.06,66932,0
2010-07-16,5.97,5.97,5.64,5.64,123237,0
2010-07-19,5.73,5.73,5.49,5.64,64239,0
2010-07-20,5.55,5.82,5.43,5.82,168799,0
2010-07-21,5.88,5.91,5.52,5.73,161924,0
2010-07-22,5.85,6.03,5.76,6,191065,0
2010-07-23,5.94,6.06,5.88,6.06,102806,0
2010-07-26,6.12,6.3,5.97,6.27,196908,0
2010-07-27,6.36,6.57,6.15,6.51,272678,0
2010-07-28,6.36,6.42,6.18,6.24,117824,0
2010-07-29,6.3,6.39,6.06,6.18,135274,0
2010-07-30,6.03,6.39,6.03,6.39,56451,0
2010-08-02,6.48,6.54,6.36,6.51,116682,0
2010-08-03,6.45,6.45,6.03,6.12,220597,0
2010-08-04,6.15,6.6,6.06,6.54,389330,0
2010-08-05,6.42,6.6,6.42,6.54,87944,0
2010-08-06,6.36,6.51,6.15,6.21,141761,0
2010-08-09,6.3,6.45,6.15,6.36,114915,0
2010-08-10,6.24,6.27,6,6.12,136700,0
2010-08-11,6,6.24,5.91,6.03,259796,0
2010-08-12,5.88,6.18,5.88,6,163081,0
2010-08-13,5.97,6.15,5.94,6.03,152568,0
2010-08-16,5.97,6.15,5.97,6.06,105467,0
2010-08-17,6.15,6.24,6.09,6.18,188914,0
2010-08-18,6.15,6.33,6.06,6.15,195384,0
2010-08-19,6.12,6.3,5.94,5.97,167727,0
2010-08-20,5.91,6.3,5.91,6.24,197506,0
2010-08-23,6.3,6.75,6.21,6.33,471081,0
2010-08-24,6.15,6.15,5.85,5.91,184365,0
2010-08-25,5.91,6,5.85,5.97,103010,0
2010-08-26,6,6.06,5.64,5.79,113980,0
2010-08-27,5.91,6,5.82,5.97,95427,0
2010-08-30,5.91,6.15,5.73,5.73,116653,0
2010-08-31,5.73,5.91,5.64,5.67,112617,0
2010-09-01,5.82,6.15,5.82,6.03,152727,0
2010-09-02,6,6.12,5.94,6.03,116512,0
2010-09-03,6.09,6.12,5.88,6,108199,0
2010-09-07,5.94,6,5.79,5.79,135079,0
2010-09-08,5.94,6.12,5.91,6.06,119786,0
2010-09-09,6.09,6.12,5.88,6,114473,0
2010-09-10,6.06,6.06,5.88,6,74599,0
2010-09-13,6.06,6.06,5.94,6.03,137616,0
2010-09-14,6,6,5.76,5.79,180564,0
2010-09-15,5.94,6,5.79,5.94,254456,0
2010-09-16,5.94,6.03,5.76,5.97,121748,0
2010-09-17,6.12,6.3,5.85,6.24,545020,0
2010-09-20,6.24,6.9,6.15,6.87,843230,0
2010-09-21,6.84,6.84,6.39,6.42,354430,0
2010-09-22,6.36,6.66,6.3,6.57,134642,0
2010-09-23,6.48,6.66,6.3,6.3,140087,0
2010-09-24,6.45,6.93,6.36,6.84,336217,0
2010-09-27,6.81,6.9,6.69,6.78,199078,0
2010-09-28,6.78,6.84,6.6,6.63,157645,0
2010-09-29,6.6,6.81,6.3,6.33,456171,0
2010-09-30,6.42,6.6,6.39,6.51,198037,0
2010-10-01,6.54,6.84,6.54,6.84,135810,0
2010-10-04,6.84,7.26,6.66,7.17,520592,0
2010-10-05,7.23,7.56,6.99,7.35,610907,0
2010-10-06,7.35,7.47,7.11,7.14,229321,0
2010-10-07,7.23,7.35,7.02,7.2,123109,0
2010-10-08,7.2,7.47,7.2,7.44,159251,0
2010-10-11,7.44,7.53,7.26,7.44,111148,0
2010-10-12,7.38,7.38,7.11,7.17,205733,0
2010-10-13,7.23,7.47,7.17,7.41,149186,0
2010-10-14,7.44,7.68,7.38,7.68,136858,0
2010-10-15,7.74,7.74,7.32,7.32,230570,0
2010-10-18,7.32,7.74,7.29,7.71,145225,0
2010-10-19,7.53,7.59,7.14,7.2,242619,0
2010-10-20,7.29,7.41,7.23,7.26,191538,0
2010-10-21,7.05,7.05,6.24,6.42,976378,0
2010-10-22,6.45,6.72,6.45,6.72,157746,0
2010-10-25,6.78,6.78,6.42,6.45,190166,0
2010-10-26,6.36,6.39,6.12,6.18,363496,0
2010-10-27,6.24,6.33,6,6.03,297961,0
2010-10-28,6.06,6.15,5.7,6,452106,0
2010-10-29,6,6.24,6,6.06,118246,0
2010-11-01,6.09,6.18,5.88,5.94,171249,0
2010-11-02,6,6.12,5.85,6.09,168380,0
2010-11-03,6.09,6.21,6,6.21,166424,0
2010-11-04,6.3,6.57,6.24,6.51,218071,0
2010-11-05,6.42,6.45,6.3,6.33,197242,0
2010-11-08,6.27,6.6,6.27,6.6,145589,0
2010-11-09,6.6,6.6,6.45,6.45,234832,0
2010-11-10,6.51,6.51,6.18,6.33,186508,0
2010-11-11,6.24,6.57,6.24,6.54,110699,0
2010-11-12,6.42,6.51,6.33,6.45,134820,0
2010-11-15,6.45,6.57,6.27,6.42,136272,0
2010-11-16,6.36,6.39,6.15,6.36,187247,0
2010-11-17,6.39,6.48,6.18,6.42,191906,0
2010-11-18,6.45,6.66,6.42,6.48,168218,0
2010-11-19,6.45,6.57,6.36,6.51,77590,0
2010-11-22,6.45,6.51,6.39,6.48,91870,0
2010-11-23,6.36,6.51,6.24,6.24,177356,0
2010-11-24,6.3,6.48,6.24,6.33,136576,0
2010-11-26,6.27,6.39,6.15,6.33,15397,0
2010-11-29,6.24,6.33,6.15,6.33,92196,0
2010-11-30,6.24,6.42,6.24,6.42,140887,0
2010-12-01,6.51,6.6,6.33,6.48,292202,0
2010-12-02,6.36,6.57,6.36,6.51,129325,0
2010-12-03,6.45,6.54,6.39,6.42,117527,0
2010-12-06,6.39,6.45,6.15,6.24,324571,0
2010-12-07,6.36,6.36,5.94,6.09,409637,0
2010-12-08,6.12,6.18,5.79,5.79,409686,0
2010-12-09,5.91,6.06,5.79,5.82,185786,0
2010-12-10,5.88,5.94,5.76,5.79,179013,0
2010-12-13,5.79,6.09,5.79,5.85,161470,0
2010-12-14,5.91,6,5.85,5.85,107860,0
2010-12-15,5.85,5.91,5.76,5.79,108234,0
2010-12-16,5.79,5.88,5.76,5.76,325443,0
2010-12-17,5.79,5.94,5.79,5.88,179742,0
2010-12-20,5.88,5.97,5.85,5.85,111657,0
2010-12-21,5.85,5.97,5.85,5.94,67940,0
2010-12-22,5.94,5.97,5.88,5.97,137839,0
2010-12-23,5.94,5.94,5.82,5.85,138843,0
2010-12-27,5.88,5.94,5.85,5.94,74324,0
2010-12-28,5.94,5.97,5.91,5.94,146365,0
2010-12-29,5.94,6.27,5.94,6.27,1390759,0
2010-12-30,6.33,6.45,6.12,6.12,217862,0
2010-12-31,6.12,6.3,6.12,6.18,70004,0
2011-01-03,6.27,6.36,6.24,6.3,194532,0
2011-01-04,6.09,6.33,6.03,6.33,262983,0
2011-01-05,6.33,6.6,6.21,6.6,245158,0
2011-01-06,6.57,6.84,6.54,6.78,210710,0
2011-01-07,6.81,6.9,6.63,6.9,141650,0
2011-01-10,6.84,7.14,6.75,7.11,250271,0
2011-01-11,7.14,7.17,6.9,7.11,291316,0
2011-01-12,7.11,7.14,7.02,7.05,125433,0
2011-01-13,6.99,7.02,6.84,6.93,204682,0
2011-01-14,6.93,7.11,6.87,6.96,153347,0
2011-01-18,6.96,7.08,6.93,6.96,81348,0
2011-01-19,7.02,7.02,6.63,6.69,137844,0
2011-01-20,6.6,6.6,6.3,6.3,160101,0
2011-01-21,6.36,6.57,6.33,6.42,121962,0
2011-01-24,6.39,6.57,6.3,6.33,101323,0
2011-01-25,6.3,6.42,6.12,6.15,115308,0
2011-01-26,6.21,6.45,6.12,6.45,92818,0
2011-01-27,6.45,6.51,6.33,6.51,55675,0
2011-01-28,6.48,6.48,6.18,6.24,224677,0
2011-01-31,6.24,6.33,6.12,6.3,130849,0
2011-02-01,6.33,6.51,6.3,6.45,124856,0
2011-02-02,6.39,6.54,6.39,6.54,81359,0
2011-02-03,6.57,6.57,6.51,6.54,56855,0
2011-02-04,6.51,6.6,6.48,6.57,77801,0
2011-02-07,6.54,6.75,6.54,6.69,65714,0
2011-02-08,6.66,6.84,6.6,6.84,78880,0
2011-02-09,6.78,6.78,6.54,6.69,259877,0
2011-02-10,6.66,6.84,6.54,6.84,139341,0
2011-02-11,6.81,7.08,6.78,7.05,250257,0
2011-02-14,7.05,7.17,6.96,7.05,206492,0
2011-02-15,7.05,7.05,6.84,6.9,179198,0
2011-02-16,6.99,6.99,6.66,6.81,139071,0
2011-02-18,6.96,7.02,6.78,6.93,77487,0
2011-02-22,6.78,6.87,6.66,6.69,125493,0
2011-02-23,6.69,6.72,6.36,6.36,131964,0
2011-02-24,6.39,6.57,6.27,6.39,201184,0
2011-02-25,6.39,6.45,6.15,6.24,346131,0
2011-02-28,6.24,6.42,6.09,6.15,461066,0
2011-03-01,6.18,6.21,6,6.18,315505,0
2011-03-02,6.21,6.45,6.18,6.3,404021,0
2011-03-03,6.39,6.54,6.39,6.51,163473,0
2011-03-04,6.48,6.48,6.27,6.48,233567,0
2011-03-07,6.54,6.54,6.39,6.45,212991,0
2011-03-08,6.45,6.57,6.36,6.57,180825,0
2011-03-09,6.51,6.54,6.36,6.45,188438,0
2011-03-10,6.33,6.57,6.15,6.42,374751,0
2011-03-11,6.6,6.69,6.09,6.66,507767,0
2011-03-14,6.54,6.78,6.39,6.75,269488,0
2011-03-15,6.54,6.81,6.51,6.72,238448,0
2011-03-16,6.66,6.84,6.54,6.75,267073,0
2011-03-17,6.87,7.11,6.78,7.11,490257,0
2011-03-18,7.14,7.26,6.99,7.08,709849,0
2011-03-21,7.05,7.17,6.9,7.11,239150,0
2011-03-22,7.11,7.17,7.05,7.05,124793,0
2011-03-23,7.02,7.11,6.96,7.08,232604,0
2011-03-24,7.14,7.17,7.02,7.05,225800,0
2011-03-25,7.05,7.08,6.9,6.93,477632,0
2011-03-28,6.96,7.02,6.84,6.9,167801,0
2011-03-29,6.84,7.05,6.78,7.02,204444,0
2011-03-30,7.05,7.11,6.99,7.02,160368,0
2011-03-31,6.99,7.08,6.93,7.05,164196,0
2011-04-01,7.11,7.98,6.84,7.98,1034733,0
2011-04-04,8.01,8.37,7.86,8.34,571319,0
2011-04-05,8.31,8.67,8.01,8.49,527994,0
2011-04-06,8.52,8.76,8.46,8.7,524715,0
2011-04-07,8.73,8.76,8.4,8.67,547809,0
2011-04-08,8.7,8.7,8.25,8.43,202965,0
2011-04-11,8.31,8.43,7.77,7.92,506154,0
2011-04-12,7.86,7.89,7.53,7.56,331327,0
2011-04-13,7.68,7.86,7.35,7.53,358256,0
2011-04-14,7.62,7.71,7.47,7.68,165941,0
2011-04-15,7.68,8.01,7.56,7.95,344570,0
2011-04-18,7.77,7.89,7.59,7.68,160642,0
2011-04-19,7.65,7.83,7.56,7.65,184892,0
2011-04-20,7.8,7.8,7.65,7.77,86505,0
2011-04-21,7.8,7.86,7.59,7.65,136226,0
2011-04-25,7.62,7.77,7.53,7.65,213924,0
2011-04-26,7.65,7.68,7.56,7.59,177267,0
2011-04-27,7.59,7.74,7.56,7.62,140064,0
2011-04-28,7.62,7.71,7.56,7.65,176736,0
2011-04-29,7.65,7.74,7.62,7.71,133216,0
2011-05-02,7.71,7.98,7.68,7.71,163979,0
2011-05-03,7.65,7.83,7.2,7.26,432176,0
2011-05-04,7.29,7.41,7.26,7.35,151645,0
2011-05-05,7.32,7.56,7.23,7.47,171406,0
2011-05-06,7.2,7.32,6.96,7.02,656193,0
2011-05-09,7.02,7.23,6.87,7.11,258255,0
2011-05-10,6.99,7.17,6.75,6.81,521786,0
2011-05-11,6.81,6.87,6.51,6.66,292631,0
2011-05-12,6.57,6.69,6.48,6.63,151847,0
2011-05-13,6.6,6.66,6.3,6.33,286601,0
2011-05-16,6.3,6.48,6.15,6.15,221301,0
2011-05-17,6.15,6.39,6.15,6.36,217100,0
2011-05-18,6.42,6.81,6.42,6.72,322110,0
2011-05-19,6.81,6.84,6.57,6.57,236001,0
2011-05-20,6.63,6.63,6.27,6.27,464505,0
2011-05-23,6.12,6.21,5.88,5.91,418438,0
2011-05-24,5.91,6.12,5.85,6.03,405076,0
2011-05-25,6.03,6.09,6,6,291389,0
2011-05-26,6.03,6.06,6,6,257235,0
2011-05-27,6,6.3,6,6.03,364844,0
2011-05-31,6.06,6.21,5.91,5.91,2187266,0
2011-06-01,5.91,6.03,5.7,5.7,383250,0
2011-06-02,5.7,5.76,5.7,5.73,163844,0
2011-06-03,5.7,5.82,5.37,5.4,949722,0
2011-06-06,5.43,5.64,5.4,5.43,287507,0
2011-06-07,5.52,5.58,5.37,5.37,315505,0
2011-06-08,5.37,5.43,5.1,5.13,586338,0
2011-06-09,5.19,5.34,4.83,4.98,842155,0
2011-06-10,5.01,5.04,4.77,4.8,802916,0
2011-06-13,4.8,4.92,4.68,4.74,399869,0
2011-06-14,4.8,5.07,4.65,4.68,586140,0
2011-06-15,4.77,4.77,4.44,4.44,370410,0
2011-06-16,4.5,4.65,4.5,4.56,241665,0
2011-06-17,4.59,4.77,4.38,4.53,469772,0
2011-06-20,4.59,4.74,4.53,4.71,279862,0
2011-06-21,4.74,4.98,4.65,4.68,421326,0
2011-06-22,4.68,4.77,4.5,4.5,396735,0
2011-06-23,4.56,4.71,4.5,4.5,337016,0
2011-06-24,4.5,4.83,4.32,4.5,5153104,0
2011-06-27,4.5,4.65,4.38,4.53,312589,0
2011-06-28,4.65,4.92,4.5,4.86,250484,0
2011-06-29,4.86,4.92,4.62,4.83,285784,0
2011-06-30,4.77,4.89,4.53,4.68,248518,0
2011-07-01,4.68,4.68,4.53,4.53,329420,0
2011-07-05,4.53,4.62,4.29,4.29,446194,0
2011-07-06,4.41,4.44,4.02,4.08,364006,0
2011-07-07,4.23,4.29,4.14,4.26,358513,0
2011-07-08,4.23,4.26,4.05,4.11,378388,0
2011-07-11,4.05,4.17,4.05,4.11,172537,0
2011-07-12,4.14,4.5,4.11,4.47,325356,0
2011-07-13,4.38,4.77,4.38,4.44,223249,0
2011-07-14,4.41,4.53,4.26,4.29,93846,0
2011-07-15,4.35,4.53,4.26,4.32,114339,0
2011-07-18,4.29,4.29,4.14,4.23,133224,0
2011-07-19,4.2,4.35,4.2,4.35,50260,0
2011-07-20,4.32,4.44,4.29,4.32,54310,0
2011-07-21,4.32,4.32,4.17,4.23,138084,0
2011-07-22,4.23,4.35,4.17,4.32,101310,0
2011-07-25,4.38,4.38,4.17,4.2,124682,0
2011-07-26,4.2,4.56,4.2,4.23,179875,0
2011-07-27,4.32,4.32,4.05,4.05,226800,0
2011-07-28,4.05,4.23,4.05,4.08,76129,0
2011-07-29,4.05,4.23,4.05,4.11,56888,0
2011-08-01,4.14,4.26,4.08,4.17,151304,0
2011-08-02,4.11,4.14,4.11,4.11,156490,0
2011-08-03,4.14,4.44,4.05,4.41,187411,0
2011-08-04,4.32,4.35,4.11,4.11,199636,0
2011-08-05,4.14,4.95,3.93,3.93,537841,0
2011-08-08,3.9,3.9,3.15,3.15,583193,0
2011-08-09,4.35,4.5,3.39,3.9,442961,0
2011-08-10,3.57,3.75,3.27,3.63,538792,0
2011-08-11,3.6,3.78,3.39,3.69,957350,0
2011-08-12,3.51,3.78,3.45,3.6,489689,0
2011-08-15,3.87,4.41,3.78,4.29,293914,0
2011-08-16,4.08,4.29,3.99,4.26,80823,0
2011-08-17,4.29,4.32,4.02,4.11,67934,0
2011-08-18,3.99,4.05,3.78,3.9,89199,0
2011-08-19,3.72,4.02,3.72,3.78,51185,0
2011-08-22,3.96,3.96,3.66,3.75,53619,0
2011-08-23,3.81,3.93,3.69,3.72,91989,0
2011-08-24,3.72,3.87,3.63,3.75,68677,0
2011-08-25,3.66,3.84,3.6,3.6,55098,0
2011-08-26,3.6,3.72,3.57,3.69,52533,0
2011-08-29,3.81,4.05,3.69,3.96,61945,0
2011-08-30,3.93,4.32,3.93,4.2,152475,0
2011-08-31,4.26,4.47,4.17,4.17,264992,0
2011-09-01,4.26,4.44,4.11,4.17,189612,0
2011-09-02,4.05,4.26,4.02,4.2,122160,0
2011-09-06,3.93,4.23,3.93,4.23,82912,0
2011-09-07,4.35,4.38,4.14,4.17,92801,0
2011-09-08,4.17,4.29,4.08,4.08,92733,0
2011-09-09,4.05,4.05,3.87,3.96,158707,0
2011-09-12,3.9,4.26,3.9,4.11,66365,0
2011-09-13,4.11,4.23,4.02,4.11,106121,0
2011-09-14,4.11,4.17,3.78,3.9,288437,0
2011-09-15,3.9,4.02,3.78,3.93,300684,0
2011-09-16,3.96,3.96,3.72,3.72,212812,0
2011-09-19,3.6,3.72,3.54,3.54,372190,0
2011-09-20,3.6,3.66,3.45,3.45,195030,0
2011-09-21,3.42,3.6,3.42,3.42,50921,0
2011-09-22,3.36,3.39,3.18,3.21,150312,0
2011-09-23,3.18,3.39,3.03,3.09,227754,0
2011-09-26,3.36,3.39,3.09,3.09,177565,0
2011-09-27,3.18,3.27,3.12,3.18,252051,0
2011-09-28,3.24,3.33,3.09,3.09,119904,0
2011-09-29,3.18,3.24,3.03,3.12,191938,0
2011-09-30,3.06,3.15,3.03,3.06,61657,0
2011-10-03,3.06,3.15,2.97,3,136669,0
2011-10-04,3,3.03,2.64,2.67,288506,0
2011-10-05,2.73,2.85,2.7,2.79,270725,0
2011-10-06,2.88,2.91,2.76,2.88,274116,0
2011-10-07,2.91,2.97,2.88,2.91,236191,0
2011-10-10,2.97,3.09,2.94,3,167913,0
2011-10-11,2.97,3.57,2.97,3.57,285605,0
2011-10-12,3.51,3.69,3.48,3.66,246671,0
2011-10-13,3.6,3.78,3.51,3.66,137675,0
2011-10-14,3.75,4.17,3.69,4.02,254772,0
2011-10-17,4.11,4.11,3.57,3.6,225358,0
2011-10-18,3.48,3.87,3.45,3.66,178930,0
2011-10-19,3.72,4.05,3.72,3.87,107016,0
2011-10-20,3.87,4.02,3.84,3.87,96321,0
2011-10-21,3.93,4.17,3.87,4.08,151237,0
2011-10-24,4.08,4.26,4.02,4.2,113186,0
2011-10-25,4.23,4.23,4.08,4.08,92885,0
2011-10-26,4.14,4.23,4.05,4.23,128713,0
2011-10-27,4.35,4.41,4.32,4.32,134811,0
2011-10-28,4.29,4.35,4.26,4.35,34377,0
2011-10-31,4.32,4.35,4.26,4.29,45752,0
2011-11-01,4.14,4.23,3.96,4.08,96122,0
2011-11-02,4.08,4.26,4.08,4.17,90786,0
2011-11-03,4.23,4.32,4.2,4.23,76863,0
2011-11-04,4.17,4.35,4.17,4.35,78197,0
2011-11-07,4.32,4.35,4.2,4.26,31974,0
2011-11-08,4.23,4.26,4.17,4.26,71528,0
2011-11-09,4.29,4.56,4.2,4.53,200699,0
2011-11-10,4.47,4.77,4.41,4.59,312642,0
2011-11-11,4.65,4.71,4.44,4.5,156236,0
2011-11-14,4.5,4.56,4.32,4.35,83246,0
2011-11-15,4.35,4.38,4.2,4.2,65865,0
2011-11-16,4.05,4.53,4.05,4.41,173193,0
2011-11-17,4.38,4.5,4.38,4.5,108013,0
2011-11-18,4.47,4.47,4.11,4.17,124696,0
2011-11-21,4.2,4.32,3.72,3.84,184122,0
2011-11-22,3.81,4.2,3.81,4.11,87253,0
2011-11-23,4.17,4.26,3.96,4.02,101470,0
2011-11-25,4.14,4.2,4.02,4.08,120228,0
2011-11-28,4.2,4.29,4.14,4.2,75086,0
2011-11-29,4.17,4.26,4.08,4.17,98966,0
2011-11-30,4.26,4.32,4.05,4.05,318026,0
2011-12-01,4.17,4.23,3.69,3.81,263192,0
2011-12-02,3.81,4.08,3.81,3.93,173154,0
2011-12-05,3.99,4.17,3.75,4.17,624483,0
2011-12-06,4.2,4.26,4.11,4.2,137174,0
2011-12-07,4.11,4.2,4.11,4.2,83517,0
2011-12-08,4.17,4.17,3.93,4.02,96374,0
2011-12-09,3.96,4.2,3.69,4.11,202801,0
2011-12-12,4.11,4.56,4.11,4.41,583203,0
2011-12-13,4.47,4.53,4.14,4.35,558845,0
2011-12-14,4.32,4.35,4.17,4.2,143993,0
2011-12-15,4.14,4.17,3.96,3.96,101401,0
2011-12-16,4.02,4.35,4.02,4.35,71908,0
2011-12-19,4.29,4.29,4.14,4.14,32305,0
2011-12-20,4.2,4.26,4.14,4.2,26281,0
2011-12-21,4.26,4.26,4.14,4.17,64365,0
2011-12-22,4.17,4.2,4.14,4.17,45644,0
2011-12-23,4.17,4.2,4.17,4.17,33158,0
2011-12-27,4.17,4.2,4.14,4.14,72297,0
2011-12-28,4.2,4.2,4.14,4.2,27485,0
2011-12-29,4.17,4.26,4.08,4.26,154236,0
2011-12-30,4.2,4.23,4.02,4.14,184050,0
2012-01-03,4.2,4.26,4.17,4.2,69459,0
2012-01-04,4.17,4.29,4.14,4.29,23373,0
2012-01-05,4.2,4.26,4.2,4.2,35808,0
2012-01-06,4.14,4.2,4.11,4.11,20737,0
2012-01-09,4.11,4.17,4.05,4.11,32069,0
2012-01-10,4.17,4.2,3.93,3.93,501687,0
2012-01-11,3.93,4.08,3.93,4.05,101962,0
2012-01-12,4.05,4.11,4.02,4.11,38169,0
2012-01-13,4.08,4.11,4.02,4.08,20900,0
2012-01-17,4.08,4.17,4.08,4.11,118581,0
2012-01-18,4.11,4.14,4.02,4.02,73505,0
2012-01-19,4.08,4.08,3.9,3.99,93203,0
2012-01-20,3.96,3.99,3.93,3.93,37260,0
2012-01-23,3.96,3.96,3.9,3.9,26442,0
2012-01-24,3.9,3.93,3.84,3.84,28894,0
2012-01-25,3.84,3.96,3.84,3.93,43152,0
2012-01-26,3.9,3.96,3.87,3.9,47485,0
2012-01-27,3.93,3.96,3.87,3.9,123260,0
2012-01-30,3.84,3.99,3.84,3.96,38858,0
2012-01-31,3.93,3.96,3.81,3.87,119687,0
2012-02-01,3.84,3.93,3.81,3.9,65110,0
2012-02-02,3.87,3.9,3.81,3.84,62452,0
2012-02-03,3.78,3.9,3.69,3.87,268476,0
2012-02-06,3.87,4.02,3.84,3.87,59022,0
2012-02-07,3.84,3.93,3.84,3.84,167798,0
2012-02-08,3.9,3.93,3.84,3.87,69719,0
2012-02-09,3.87,3.99,3.84,3.87,237022,0
2012-02-10,3.9,4.11,3.87,4.11,135954,0
2012-02-13,4.11,4.14,4.02,4.11,114800,0
2012-02-14,4.11,4.11,3.96,4.11,61946,0
2012-02-15,4.08,4.11,4.02,4.08,72306,0
2012-02-16,3.99,4.14,3.99,4.11,119172,0
2012-02-17,4.11,4.47,4.05,4.44,758137,0
2012-02-21,4.41,4.56,4.32,4.5,220823,0
2012-02-22,4.38,4.53,4.32,4.38,119140,0
2012-02-23,4.41,4.5,4.35,4.47,81124,0
2012-02-24,4.41,4.59,4.32,4.35,198473,0
2012-02-27,4.35,4.47,4.29,4.35,104043,0
2012-02-28,4.32,4.47,4.26,4.38,82756,0
2012-02-29,4.38,4.44,4.2,4.2,824882,0
2012-03-01,4.2,4.47,4.2,4.44,140379,0
2012-03-02,4.44,4.47,4.32,4.35,52619,0
2012-03-05,4.32,4.38,4.17,4.2,132854,0
2012-03-06,4.17,4.17,4.08,4.11,104051,0
2012-03-07,4.11,4.17,4.08,4.08,55252,0
2012-03-08,4.14,4.17,4.02,4.08,86292,0
2012-03-09,4.11,4.23,4.08,4.17,85305,0
2012-03-12,4.11,4.26,4.08,4.14,125834,0
2012-03-13,4.65,4.98,4.29,4.68,1187477,0
2012-03-14,4.59,4.74,4.41,4.59,279542,0
2012-03-15,4.59,4.68,4.5,4.56,91851,0
2012-03-16,4.53,4.59,4.35,4.44,244941,0
2012-03-19,4.38,4.41,4.17,4.17,159059,0
2012-03-20,4.17,4.32,4.17,4.17,145443,0
2012-03-21,4.26,4.29,4.14,4.17,106229,0
2012-03-22,4.11,4.23,4.11,4.23,117151,0
2012-03-23,4.2,4.41,4.17,4.35,214100,0
2012-03-26,4.41,4.44,4.2,4.2,147366,0
2012-03-27,4.2,4.35,4.17,4.2,86995,0
2012-03-28,4.14,4.2,4.11,4.14,169108,0
2012-03-29,4.11,4.29,4.08,4.2,89871,0
2012-03-30,4.26,4.35,4.2,4.35,168262,0
2012-04-02,4.32,4.5,4.23,4.44,83196,0
2012-04-03,4.35,4.41,4.29,4.32,45583,0
2012-04-04,4.32,4.32,4.2,4.2,66577,0
2012-04-05,4.17,4.2,4.14,4.14,42598,0
2012-04-09,4.17,4.17,4.08,4.11,76535,0
2012-04-10,4.08,4.11,3.9,3.9,117811,0
2012-04-11,3.9,3.99,3.81,3.84,87329,0
2012-04-12,3.75,4.2,3.75,4.14,90278,0
2012-04-13,4.02,4.11,3.99,4.02,39636,0
2012-04-16,4.05,4.05,3.84,3.9,62805,0
2012-04-17,3.9,4.11,3.9,4.05,41403,0
2012-04-18,4.05,4.05,3.9,3.9,173839,0
2012-04-19,3.9,4.05,3.9,3.93,90075,0
2012-04-20,3.9,3.99,3.9,3.93,22569,0
2012-04-23,3.9,3.93,3.87,3.93,26328,0
2012-04-24,3.87,4.02,3.87,3.9,28537,0
2012-04-25,3.93,4.02,3.9,3.99,34613,0
2012-04-26,3.93,4.02,3.93,3.93,23924,0
2012-04-27,3.93,3.96,3.87,3.9,53850,0
2012-04-30,3.87,4.02,3.87,3.93,35912,0
2012-05-01,3.87,3.96,3.87,3.96,33356,0
2012-05-02,3.9,3.99,3.87,3.87,41629,0
2012-05-03,3.81,3.9,3.69,3.72,170618,0
2012-05-04,3.63,3.72,3.6,3.69,106843,0
2012-05-07,3.6,3.63,3.42,3.48,161093,0
2012-05-08,3.42,3.54,3.36,3.45,102661,0
2012-05-09,3.42,3.51,3.39,3.48,82257,0
2012-05-10,3.51,3.63,3.39,3.45,106329,0
2012-05-11,3.3,3.45,3.27,3.36,81232,0
2012-05-14,3.39,3.42,3.3,3.42,61139,0
2012-05-15,3.45,3.51,3.45,3.48,184748,0
2012-05-16,3.42,3.54,3.42,3.48,101695,0
2012-05-17,3.45,3.57,3.45,3.48,75428,0
2012-05-18,3.48,3.54,3.33,3.45,117516,0
2012-05-21,3.51,3.57,3.45,3.51,45599,0
2012-05-22,3.51,3.6,3.48,3.54,62978,0
2012-05-23,3.54,3.69,3.45,3.6,90336,0
2012-05-24,3.66,3.75,3.6,3.75,51343,0
2012-05-25,3.75,3.75,3.69,3.69,82807,0
2012-05-29,3.72,3.84,3.69,3.72,95300,0
2012-05-30,3.75,3.78,3.69,3.69,71125,0
2012-05-31,3.72,3.78,3.69,3.72,84610,0
2012-06-01,3.66,3.87,3.6,3.84,105134,0
2012-06-04,3.72,3.9,3.72,3.75,113878,0
2012-06-05,3.69,3.87,3.69,3.87,40341,0
2012-06-06,3.84,3.96,3.84,3.93,54251,0
2012-06-07,3.87,3.99,3.84,3.93,166323,0
2012-06-08,3.87,3.99,3.81,3.99,43286,0
2012-06-11,4.02,4.02,3.69,3.81,113292,0
2012-06-12,3.81,3.9,3.75,3.81,52543,0
2012-06-13,3.78,3.99,3.54,3.6,96870,0
2012-06-14,3.63,3.69,3.45,3.51,142135,0
2012-06-15,3.51,3.57,3.21,3.24,1265763,0
2012-06-18,3.27,3.72,3.27,3.57,501587,0
2012-06-19,3.48,3.6,3.48,3.57,61432,0
2012-06-20,3.54,3.57,3.45,3.45,147127,0
2012-06-21,3.45,3.6,3.45,3.54,106402,0
2012-06-22,3.51,3.57,3.45,3.51,52626,0
2012-06-25,3.51,3.57,3.42,3.48,66123,0
2012-06-26,3.48,3.54,3.39,3.42,107096,0
2012-06-27,3.42,3.54,3.42,3.51,108183,0
2012-06-28,3.51,3.51,3.45,3.51,111225,0
2012-06-29,3.51,3.6,3.5097,3.57,383154,0
2012-07-02,3.57,3.69,3.54,3.63,152068,0
2012-07-03,3.6,3.63,3.51,3.57,53415,0
2012-07-05,3.66,3.66,3.51,3.51,24696,0
2012-07-06,3.54,3.6,3.45,3.57,43177,0
2012-07-09,3.6,3.6,3.48,3.48,31271,0
2012-07-10,3.48,3.51,3.39,3.42,45258,0
2012-07-11,3.48,3.48,3.42,3.42,23249,0
2012-07-12,3.36,3.48,3.21,3.33,124160,0
2012-07-13,3.33,3.36,3.3,3.33,25102,0
2012-07-16,3.36,3.42,3.3,3.3,39367,0
2012-07-17,3.33,3.33,2.94,3.03,440186,0
2012-07-18,3.03,3.18,3.03,3.18,72989,0
2012-07-19,3.18,3.18,3.03,3.12,129224,0
2012-07-20,3.06,3.15,3.06,3.12,111081,0
2012-07-23,3.15,3.15,3.03,3.09,107248,0
2012-07-24,3.15,3.15,3.06,3.12,48464,0
2012-07-25,3.27,3.27,3.03,3.15,127170,0
2012-07-26,3.18,3.21,3.12,3.21,42433,0
2012-07-27,3.18,3.36,3.18,3.27,116739,0
2012-07-30,3.18,3.3,3.15,3.3,72731,0
2012-07-31,3.3,3.36,3.21,3.21,71345,0
2012-08-01,3.3,3.36,3.21,3.24,49505,0
2012-08-02,3.24,3.3,3.03,3.06,83406,0
2012-08-03,3.06,3.09,2.994,3.03,107224,0
2012-08-06,3.03,3.18,3,3.15,81397,0
2012-08-07,3.15,3.15,3.06,3.09,171601,0
2012-08-08,3.12,3.21,3.12,3.15,59577,0
2012-08-09,3.21,3.3,3.21,3.27,89874,0
2012-08-10,3.27,3.3,3.24,3.24,72037,0
2012-08-13,3.3,3.3,3.06,3.15,211373,0
2012-08-14,3.15,3.21,2.94,3.03,215535,0
2012-08-15,3.03,3.12,2.97,3.06,75406,0
2012-08-16,3.06,3.18,3.06,3.18,90233,0
2012-08-17,3.18,3.18,3.09,3.15,44560,0
2012-08-20,3.12,3.15,2.97,3.03,108086,0
2012-08-21,3.06,3.15,3,3.12,93831,0
2012-08-22,3.12,3.12,3.09,3.09,26769,0
2012-08-23,3.12,3.12,3.06,3.06,77683,0
2012-08-24,3.03,3.12,3,3.09,50655,0
2012-08-27,3.06,3.12,3,3,88531,0
2012-08-28,3.06,3.12,3.03,3.09,44267,0
2012-08-29,3.09,3.15,3.06,3.12,137482,0
2012-08-30,3.12,3.24,3.12,3.21,49394,0
2012-08-31,3.24,3.27,3.12,3.21,219664,0
2012-09-04,3.21,3.42,3.12,3.42,55229,0
2012-09-05,3.42,3.42,3.3,3.36,91870,0
2012-09-06,3.3,3.42,3.21,3.21,73974,0
2012-09-07,3.21,3.33,3.15,3.27,47745,0
2012-09-10,3.27,3.27,3.12,3.12,128377,0
2012-09-11,3.15,3.33,3.15,3.33,78627,0
2012-09-12,3.33,3.42,3.24,3.39,71963,0
2012-09-13,3.36,3.36,3.15,3.18,187043,0
2012-09-14,3.18,3.39,3.18,3.36,120668,0
2012-09-17,3.3,3.36,3.27,3.3,37633,0
2012-09-18,3.27,3.39,3.27,3.33,57266,0
2012-09-19,3.3,3.33,3.3,3.3,44352,0
2012-09-20,3.3,3.3,3.24,3.27,40756,0
2012-09-21,3.27,3.3,3.21,3.27,52110,0
2012-09-24,3.24,3.27,3.15,3.15,110324,0
2012-09-25,3.18,3.2175,3.15,3.18,60316,0
2012-09-26,3.15,3.21,3.09,3.09,109357,0
2012-09-27,3.12,3.195,3.06,3.09,112387,0
2012-09-28,3.06,3.15,3.06,3.09,76650,0
2012-10-01,3.09,3.12,3.03,3.06,100441,0
2012-10-02,3.06,3.09,3.03,3.09,93071,0
2012-10-03,3.09,3.09,3,3.06,100784,0
2012-10-04,3.03,3.12,3,3.09,49803,0
2012-10-05,3.09,3.12,3.03,3.03,61345,0
2012-10-08,3.09,3.15,3.087,3.09,36437,0
2012-10-09,3.15,3.15,3.03,3.03,38250,0
2012-10-10,3,3.06,2.94,2.979,80919,0
2012-10-11,2.97,3,2.91,2.97,190545,0
2012-10-12,2.94,3.015,2.859,2.94,272967,0
2012-10-15,3,3,2.88,3,67856,0
2012-10-16,2.97,3,2.907,2.913,72473,0
2012-10-17,2.913,3,2.913,2.994,74407,0
2012-10-18,3,3,2.913,2.9247,91238,0
2012-10-19,2.913,3,2.8833,2.895,98028,0
2012-10-22,2.94,3,2.88,2.88,20599,0
2012-10-23,2.883,3,2.883,2.895,79216,0
2012-10-24,2.895,2.94,2.88,2.8803,174530,0
2012-10-25,2.91,2.91,2.88,2.88,111576,0
2012-10-26,2.91,2.94,2.8794,2.8824,100100,0
2012-10-31,2.85,2.97,2.85,2.97,137661,0
2012-11-01,2.94,3,2.9103,3,88343,0
2012-11-02,2.97,3.03,2.97,3,146310,0
2012-11-05,2.97,3.12,2.97,3.12,82752,0
2012-11-06,3.15,3.24,3.12,3.21,87113,0
2012-11-07,3.15,3.21,3.03,3.09,36273,0
2012-11-08,3.12,3.18,3.03,3.15,64295,0
2012-11-09,3.06,3.18,3.06,3.06,41477,0
2012-11-12,3.06,3.1449,3.06,3.09,41977,0
2012-11-13,3.12,3.12,3.06,3.09,49727,0
2012-11-14,3.09,3.15,3,3.06,145161,0
2012-11-15,2.94,2.9703,2.16,2.19,516858,0
2012-11-16,2.22,2.4,2.1,2.37,192000,0
2012-11-19,3,3.06,2.61,2.7,648582,0
2012-11-20,2.7,2.76,2.6022,2.6022,76046,0
2012-11-21,2.67,2.7828,2.643,2.643,76488,0
2012-11-23,2.67,2.82,2.67,2.82,70108,0
2012-11-26,2.79,2.82,2.73,2.8119,35598,0
2012-11-27,2.76,2.82,2.7,2.745,31631,0
2012-11-28,2.73,2.79,2.673,2.7468,46773,0
2012-11-29,2.79,2.82,2.739,2.8182,90030,0
2012-11-30,3.06,3.1254,2.91,3.03,310374,0
2012-12-03,3.03,3.15,3,3.15,119114,0
2012-12-04,3.09,3.18,3,3.18,176854,0
2012-12-05,3.15,3.24,3.09,3.24,73098,0
2012-12-06,3.21,3.21,3.15,3.18,31261,0
2012-12-07,3.15,3.186,3.06,3.18,176515,0
2012-12-10,3.15,3.15,3.09,3.09,20975,0
2012-12-11,3.09,3.15,3.09,3.15,129357,0
2012-12-12,3.15,3.15,3.03,3.06,259218,0
2012-12-13,3.03,3.09,3.03,3.03,221234,0
2012-12-14,3,3.12,3,3.12,76381,0
2012-12-17,3.09,3.12,3.03,3.03,105740,0
2012-12-18,3.06,3.09,2.91,3.03,460466,0
2012-12-19,3.06,3.15,2.9715,3.09,185758,0
2012-12-20,3.09,3.12,3.03,3.06,105319,0
2012-12-21,3.0597,3.1203,2.94,3.12,134773,0
2012-12-24,3.09,3.09,3.03,3.06,27810,0
2012-12-26,3.06,3.09,3.03,3.06,84840,0
2012-12-27,3.06,3.09,3.06,3.06,47055,0
2012-12-28,3.06,3.087,3,3,104646,0
2012-12-31,3.09,3.24,3,3.0939,386894,0
2013-01-02,3.21,3.45,3.12,3.45,142672,0
2013-01-03,3.33,3.51,3.315,3.45,184799,0
2013-01-04,3.36,3.45,3.18,3.36,25969,0
2013-01-07,3.33,3.36,3.18,3.3,63491,0
2013-01-08,3.12,3.4095,3,3.36,27629,0
2013-01-09,3.3,3.36,3.2403,3.27,16090,0
2013-01-10,3.3,3.324,3.24,3.24,23936,0
2013-01-11,3.21,3.3,3.15,3.27,43456,0
2013-01-14,3.27,3.27,3.075,3.18,65345,0
2013-01-15,3.15,3.1776,3.03,3.12,102708,0
2013-01-16,3.03,3.12,3.03,3.12,151401,0
2013-01-17,3.12,3.165,3.09,3.15,78717,0
2013-01-18,3.12,3.15,3.09,3.15,48261,0
2013-01-22,3.09,3.18,3.06,3.12,59625,0
2013-01-23,3.12,3.12,3.03,3.12,79260,0
2013-01-24,3.06,3.09,3.03,3.06,42805,0
2013-01-25,3.06,3.09,2.91,2.97,115894,0
2013-01-28,2.97,3.03,2.8935,3,81027,0
2013-01-29,2.9403,2.97,2.9163,2.9199,13813,0
2013-01-30,2.91,2.91,2.88,2.88,49966,0
2013-01-31,2.895,2.97,2.895,2.94,31808,0
2013-02-01,2.94,2.94,2.895,2.895,41732,0
2013-02-04,2.94,2.94,2.895,2.94,11633,0
2013-02-05,2.9397,2.9397,2.8827,2.895,66661,0
2013-02-06,2.88,2.94,2.88,2.895,17913,0
2013-02-07,2.91,2.94,2.895,2.94,76055,0
2013-02-08,2.8953,2.94,2.895,2.94,18983,0
2013-02-11,2.895,2.9397,2.895,2.9334,51719,0
2013-02-12,2.8953,2.8953,2.895,2.895,19841,0
2013-02-13,2.895,2.8962,2.895,2.895,25789,0
2013-02-14,2.895,2.91,2.895,2.8953,23800,0
2013-02-15,2.895,2.91,2.895,2.8953,19770,0
2013-02-19,2.85,2.9004,2.85,2.862,72360,0
2013-02-20,2.859,2.8662,2.8506,2.8506,71701,0
2013-02-21,2.859,2.8593,2.85,2.856,75627,0
2013-02-22,2.856,2.8773,2.856,2.856,38464,0
2013-02-25,2.856,2.8794,2.85,2.8533,73551,0
2013-02-26,2.853,2.8539,2.853,2.853,71310,0
2013-02-27,2.853,2.8677,2.8197,2.8233,104453,0
2013-02-28,2.823,2.8797,2.823,2.85,46796,0
2013-03-01,2.82,2.85,2.82,2.85,26381,0
2013-03-04,2.823,2.85,2.823,2.823,38467,0
2013-03-05,2.823,2.826,2.76,2.775,32642,0
2013-03-06,2.7897,2.8494,2.775,2.805,11590,0
2013-03-07,2.79,2.82,2.79,2.82,24584,0
2013-03-08,2.85,2.85,2.79,2.82,45034,0
2013-03-11,2.82,2.82,2.7939,2.82,12108,0
2013-03-12,2.8146,2.8197,2.79,2.7975,32243,0
2013-03-13,2.79,2.88,2.79,2.88,51800,0
2013-03-14,2.865,2.8797,2.82,2.8797,56243,0
2013-03-15,2.82,2.88,2.4,2.67,252554,0
2013-03-18,2.4375,2.595,2.1633,2.2578,183732,0
2013-03-19,2.283,2.3904,2.283,2.37,57396,0
2013-03-20,2.34,2.367,2.31,2.31,60398,0
2013-03-21,2.28,2.295,2.1,2.244,106331,0
2013-03-22,2.09,2.2,2.05,2.13,154436,0
2013-03-25,2.19,2.35,2.13,2.21,68123,0
2013-03-26,2.1701,2.39,2.1701,2.36,45566,0
2013-03-27,2.92,3.1,2.72,2.78,1249140,0
2013-03-28,2.73,2.82,2.73,2.81,125263,0
2013-04-01,2.8,2.83,2.76,2.81,104190,0
2013-04-02,2.8,2.8,2.74,2.74,182140,0
2013-04-03,2.76,2.77,2.72,2.74,40516,0
2013-04-04,2.73,2.79,2.73,2.77,38581,0
2013-04-05,2.76,2.8,2.75,2.8,26470,0
2013-04-08,2.77,2.82,2.76,2.79,35839,0
2013-04-09,2.79,2.84,2.79,2.8,76204,0
2013-04-10,2.8,2.842,2.78,2.82,51265,0
2013-04-11,2.82,2.8201,2.78,2.8,30869,0
2013-04-12,2.79,2.79,2.76,2.79,27078,0
2013-04-15,2.76,2.77,2.68,2.7,133525,0
2013-04-16,2.7,2.7,2.61,2.62,113090,0
2013-04-17,2.62,2.63,2.58,2.6,42169,0
2013-04-18,2.6,2.652,2.6,2.65,15003,0
2013-04-19,2.62,2.67,2.62,2.66,19692,0
2013-04-22,2.65,2.7201,2.62,2.69,38684,0
2013-04-23,2.71,2.75,2.71,2.72,25323,0
2013-04-24,2.71,2.76,2.71,2.74,21618,0
2013-04-25,2.72,2.82,2.72,2.8,35725,0
2013-04-26,2.78,2.81,2.78,2.78,24222,0
2013-04-29,2.78,2.8101,2.78,2.79,60703,0
2013-04-30,2.78,2.79,2.77,2.77,66760,0
2013-05-01,2.77,2.7701,2.62,2.67,84442,0
2013-05-02,2.63,2.79,2.63,2.78,25954,0
2013-05-03,2.79,2.83,2.79,2.82,52802,0
2013-05-06,2.78,2.84,2.78,2.84,59560,0
2013-05-07,2.81,2.83,2.8,2.81,27224,0
2013-05-08,2.81,2.84,2.81,2.81,31229,0
2013-05-09,2.81,2.84,2.76,2.84,62828,0
2013-05-10,2.81,2.83,2.81,2.82,9585,0
2013-05-13,2.8,2.87,2.791,2.81,66757,0
2013-05-14,2.83,2.88,2.81,2.84,36243,0
2013-05-15,2.81,2.9,2.81,2.86,50780,0
2013-05-16,2.85,2.98,2.81,2.82,123708,0
2013-05-17,2.81,2.905,2.81,2.89,60562,0
2013-05-20,2.81,2.9,2.81,2.89,33304,0
2013-05-21,2.86,2.86,2.81,2.83,63035,0
2013-05-22,2.83,2.87,2.83,2.85,17773,0
2013-05-23,2.83,2.87,2.83,2.86,35104,0
2013-05-24,2.84,2.841,2.78,2.81,90066,0
2013-05-28,2.79,2.81,2.75,2.81,55834,0
2013-05-29,2.77,2.79,2.77,2.78,15120,0
2013-05-30,2.77,2.85,2.76,2.85,19343,0
2013-05-31,2.81,2.86,2.79,2.84,11209,0
2013-06-03,2.79,2.85,2.7,2.82,68518,0
2013-06-04,2.83,2.85,2.83,2.84,17446,0
2013-06-05,2.8,2.84,2.79,2.8,18385,0
2013-06-06,2.76,2.82,2.76,2.78,16857,0
2013-06-07,2.82,2.83,2.77,2.79,24032,0
2013-06-10,2.766,2.82,2.7103,2.79,22495,0
2013-06-11,2.71,2.81,2.71,2.81,45075,0
2013-06-12,2.77,2.79,2.75,2.79,7131,0
2013-06-13,2.75,2.82,2.71,2.81,39621,0
2013-06-14,2.78,2.8,2.72,2.73,50520,0
2013-06-17,2.72,2.79,2.72,2.75,32803,0
2013-06-18,2.73,2.75,2.73,2.75,29479,0
2013-06-19,2.73,2.75,2.73,2.74,17258,0
2013-06-20,2.74,2.74,2.68,2.68,44607,0
2013-06-21,2.7,2.71,2.62,2.64,124116,0
2013-06-24,2.6,2.66,2.58,2.6,40635,0
2013-06-25,2.62,2.6252,2.59,2.61,52769,0
2013-06-26,2.6,2.62,2.59,2.62,45904,0
2013-06-27,2.6,2.64,2.59,2.63,65732,0
2013-06-28,2.63,2.66,2.59,2.66,34016,0
2013-07-01,2.7,2.719,2.61,2.64,69491,0
2013-07-02,2.65,2.69,2.61,2.63,18076,0
2013-07-03,2.6,2.63,2.6,2.63,7154,0
2013-07-05,2.6,2.63,2.52,2.63,50017,0
2013-07-08,2.6,2.62,2.54,2.62,41861,0
2013-07-09,2.59,2.61,2.55,2.6,25520,0
2013-07-10,2.6,2.6299,2.5804,2.6,11448,0
2013-07-11,2.59,2.65,2.581,2.63,21357,0
2013-07-12,2.61,2.62,2.6,2.6,8885,0
2013-07-15,2.6,2.64,2.6,2.62,13689,0
2013-07-16,2.61,2.63,2.6,2.6,13714,0
2013-07-17,2.6,2.68,2.6,2.62,41603,0
2013-07-18,2.65,2.729,2.6401,2.7,86138,0
2013-07-19,2.73,2.73,2.68,2.69,12329,0
2013-07-22,2.65,2.745,2.65,2.73,7170,0
2013-07-23,2.71,2.74,2.68,2.74,30998,0
2013-07-24,2.71,2.721,2.71,2.71,4983,0
2013-07-25,2.7101,2.7101,2.68,2.69,8067,0
2013-07-26,2.64,2.7,2.6112,2.69,50720,0
2013-07-29,2.66,2.7986,2.64,2.78,23830,0
2013-07-30,2.76,2.76,2.69,2.69,20329,0
2013-07-31,2.72,2.8,2.72,2.76,36638,0
2013-08-01,2.63,2.71,2.63,2.7,44923,0
2013-08-02,2.69,2.75,2.68,2.7,22884,0
2013-08-05,2.65,2.73,2.65,2.73,39512,0
2013-08-06,2.71,2.7436,2.6814,2.74,10615,0
2013-08-07,2.76,2.76,2.7,2.73,9638,0
2013-08-08,2.71,2.76,2.71,2.74,6477,0
2013-08-09,2.71,2.75,2.7001,2.72,17184,0
2013-08-12,2.68,2.7,2.68,2.69,7898,0
2013-08-13,2.67,2.69,2.65,2.69,59988,0
2013-08-14,2.68,2.69,2.66,2.69,15499,0
2013-08-15,2.7,2.7,2.65,2.69,71829,0
2013-08-16,2.72,2.72,2.58,2.63,99000,0
2013-08-19,2.61,2.66,2.59,2.63,65965,0
2013-08-20,2.62,2.67,2.58,2.62,9353,0
2013-08-21,2.61,2.6401,2.61,2.64,2226,0
2013-08-22,2.63,2.66,2.58,2.59,33455,0
2013-08-23,2.6,2.67,2.58,2.65,7452,0
2013-08-26,2.6799,2.6799,2.63,2.65,31051,0
2013-08-27,2.63,2.67,2.63,2.63,12633,0
2013-08-28,2.63,2.67,2.624,2.65,49454,0
2013-08-29,2.65,2.69,2.65,2.69,13692,0
2013-08-30,2.61,2.69,2.61,2.68,14183,0
2013-09-03,2.69,2.7,2.63,2.7,26347,0
2013-09-04,2.67,2.69,2.67,2.69,6864,0
2013-09-05,2.65,2.67,2.65,2.65,6393,0
2013-09-06,2.65,2.722,2.65,2.7,33028,0
2013-09-09,2.68,2.72,2.68,2.72,26617,0
2013-09-10,2.7,2.71,2.68,2.7,26001,0
2013-09-11,2.66,2.71,2.66,2.71,46791,0
2013-09-12,2.66,2.7,2.651,2.7,41084,0
2013-09-13,2.67,2.73,2.65,2.72,28412,0
2013-09-16,2.72,2.72,2.6212,2.72,34706,0
2013-09-17,2.7,2.7,2.65,2.69,20006,0
2013-09-18,2.67,2.73,2.67,2.72,22760,0
2013-09-19,2.69,2.78,2.68,2.78,22093,0
2013-09-20,2.72,2.79,2.72,2.79,31516,0
2013-09-23,2.8,2.8,2.71,2.78,64121,0
2013-09-24,2.74,2.76,2.72,2.74,56100,0
2013-09-25,2.71,2.75,2.71,2.75,30000,0
2013-09-26,2.7,2.72,2.7,2.72,10000,0
2013-09-27,2.68,2.78,2.68,2.78,54300,0
2013-09-30,2.71,2.76,2.71,2.75,18900,0
2013-10-01,2.72,2.75,2.72,2.73,7800,0
2013-10-02,2.73,2.8,2.73,2.77,154300,0
2013-10-03,2.74,2.91,2.74,2.88,158300,0
2013-10-04,2.91,2.97,2.86,2.86,100800,0
2013-10-07,2.88,2.9,2.77,2.81,48500,0
2013-10-08,2.85,2.92,2.78,2.84,88769,0
2013-10-09,2.82,2.92,2.82,2.85,67400,0
2013-10-10,2.9,2.92,2.75,2.75,50600,0
2013-10-11,2.8,2.91,2.8,2.91,232600,0
2013-10-14,2.83,3.04,2.83,2.97,236300,0
2013-10-15,2.96,2.99,2.92,2.95,89200,0
2013-10-16,2.92,2.96,2.88,2.95,34400,0
2013-10-17,2.93,2.95,2.92,2.92,15036,0
2013-10-18,2.89,2.95,2.89,2.92,25100,0
2013-10-21,2.92,2.98,2.91,2.92,38996,0
2013-10-22,2.92,2.92,2.74,2.84,135100,0
2013-10-23,2.8,2.84,2.77,2.8,49900,0
2013-10-24,2.8,2.81,2.75,2.8,12700,0
2013-10-25,2.92,2.92,2.78,2.8,21500,0
2013-10-28,2.76,2.8,2.75,2.77,23900,0
2013-10-29,2.78,2.84,2.74,2.83,51300,0
2013-10-30,2.79,2.9,2.77,2.9,54800,0
2013-10-31,2.81,2.86,2.795,2.8,176286,0
2013-11-01,2.81,2.84,2.73,2.83,64400,0
2013-11-04,2.5,2.58,2.32,2.4,399600,0
2013-11-05,2.35,2.42,2.26,2.36,183000,0
2013-11-06,2.32,2.4,2.32,2.39,92000,0
2013-11-07,2.36,2.38,2.32,2.33,70500,0
2013-11-08,2.32,2.37,2.31,2.34,124900,0
2013-11-11,2.32,2.37,2.31,2.34,94700,0
2013-11-12,2.32,2.36,2.32,2.35,126100,0
2013-11-13,2.3,2.4,2.3,2.38,150500,0
2013-11-14,2.45,2.49,2.27,2.49,191400,0
2013-11-15,2.48,2.6,2.44,2.6,160200,0
2013-11-18,2.6,2.68,2.58,2.68,92592,0
2013-11-19,2.67,2.75,2.57,2.75,81000,0
2013-11-20,2.71,2.75,2.7,2.74,60400,0
2013-11-21,2.67,2.72,2.58,2.68,131800,0
2013-11-22,2.7,2.74,2.66,2.68,111000,0
2013-11-25,2.65,2.73,2.65,2.69,84700,0
2013-11-26,2.66,2.72,2.55,2.65,111340,0
2013-11-27,2.62,2.72,2.61,2.65,104500,0
2013-11-29,2.66,2.74,2.63,2.73,52207,0
2013-12-02,2.68,2.72,2.58,2.6,103000,0
2013-12-03,2.55,2.72,2.5,2.68,82700,0
2013-12-04,2.64,2.76,2.64,2.73,106500,0
2013-12-05,2.7,2.76,2.7,2.74,135900,0
2013-12-06,2.75,2.77,2.72,2.73,80441,0
2013-12-09,2.76,2.78,2.68,2.76,65400,0
2013-12-10,2.72,2.81,2.7,2.78,81495,0
2013-12-11,2.75,2.82,2.72,2.77,62500,0
2013-12-12,2.73,2.8,2.73,2.76,69700,0
2013-12-13,2.75,2.82,2.75,2.8,100924,0
2013-12-16,2.83,2.83,2.69,2.8,64200,0
2013-12-17,2.76,2.8,2.72,2.76,93700,0
2013-12-18,2.77,2.82,2.68,2.7,166200,0
2013-12-19,2.68,2.75,2.57,2.68,133957,0
2013-12-20,2.65,2.76,2.6425,2.67,97146,0
2013-12-23,2.65,2.74,2.63,2.73,106532,0
2013-12-24,2.72,2.77,2.67,2.71,76500,0
2013-12-26,2.71,2.8,2.705,2.74,73965,0
2013-12-27,2.72,2.79,2.72,2.74,96200,0
2013-12-30,2.71,2.79,2.71,2.75,74600,0
2013-12-31,2.74,2.8,2.71,2.77,109600,0
2014-01-02,2.73,2.8,2.73,2.77,14282,0
2014-01-03,2.77,2.78,2.711,2.74,17218,0
2014-01-06,2.73,2.74,2.67,2.71,36500,0
2014-01-07,2.69,2.71,2.6596,2.67,30251,0
2014-01-08,2.71,2.71,2.64,2.65,19678,0
2014-01-09,2.63,2.8,2.47,2.63,109886,0
2014-01-10,2.59,2.72,2.55,2.68,43300,0
2014-01-13,2.66,2.7,2.6,2.65,41892,0
2014-01-14,2.65,2.7,2.58,2.65,54700,0
2014-01-15,2.59,2.72,2.57,2.72,47800,0
2014-01-16,2.7,2.73,2.67,2.68,17600,0
2014-01-17,2.69,2.73,2.56,2.58,34600,0
2014-01-21,2.6,2.71,2.6,2.61,23700,0
2014-01-22,2.63,2.7,2.6,2.67,19300,0
2014-01-23,2.69,2.72,2.65,2.67,26500,0
2014-01-24,2.69,2.69,2.58,2.58,127200,0
2014-01-27,2.58,2.68,2.58,2.61,102700,0
2014-01-28,2.63,2.68,2.59,2.62,19300,0
2014-01-29,2.6,2.7,2.6,2.7,52700,0
2014-01-30,2.67,2.7,2.61,2.67,66400,0
2014-01-31,2.65,2.69,2.49,2.69,54152,0
2014-02-03,2.67,2.7,2.5148,2.54,24211,0
2014-02-04,2.6499,2.6499,2.55,2.55,9154,0
2014-02-05,2.52,2.63,2.52,2.61,8790,0
2014-02-06,2.59,2.64,2.59,2.62,12142,0
2014-02-07,2.6,2.67,2.6,2.62,14903,0
2014-02-10,2.55,2.61,2.55,2.6,34007,0
2014-02-11,2.65,2.69,2.58,2.63,31907,0
2014-02-12,2.69,2.69,2.55,2.55,8437,0
2014-02-13,2.55,2.63,2.55,2.56,7603,0
2014-02-14,2.58,2.64,2.55,2.59,42792,0
2014-02-18,2.59,2.65,2.55,2.65,6586,0
2014-02-19,2.57,2.726,2.55,2.65,102471,0
2014-02-20,2.62,2.62,2.52,2.62,58114,0
2014-02-21,2.55,2.661,2.53,2.66,130654,0
2014-02-24,2.7,2.74,2.61,2.69,51119,0
2014-02-25,2.66,2.7,2.59,2.61,23317,0
2014-02-26,2.61,2.67,2.58,2.58,37688,0
2014-02-27,2.5801,2.67,2.5801,2.59,13149,0
2014-02-28,2.63,2.6768,2.5894,2.62,27145,0
2014-03-03,2.63,2.65,2.56,2.65,15998,0
2014-03-04,2.64,2.68,2.64,2.64,34664,0
2014-03-05,2.68,2.69,2.57,2.66,17138,0
2014-03-06,2.64,2.69,2.62,2.69,21548,0
2014-03-07,2.62,2.65,2.6,2.6,17301,0
2014-03-10,2.6699,2.6699,2.55,2.55,30675,0
2014-03-11,2.62,2.66,2.55,2.55,69456,0
2014-03-12,2.55,2.63,2.55,2.56,40497,0
2014-03-13,2.61,2.74,2.6,2.64,261901,0
2014-03-14,2.67,2.69,2.61,2.61,73847,0
2014-03-17,2.59,2.7,2.59,2.64,49600,0
2014-03-18,2.61,2.68,2.61,2.64,80776,0
2014-03-19,2.69,2.78,2.6,2.72,213665,0
2014-03-20,2.68,2.681,2.55,2.61,138648,0
2014-03-21,2.65,2.65,2.52,2.52,367661,0
2014-03-24,2.59,2.6,2.5,2.56,50071,0
2014-03-25,2.56,2.6,2.54,2.56,57834,0
2014-03-26,2.54,2.6,2.52,2.55,80400,0
2014-03-27,2.69,2.69,2.57,2.65,123874,0
2014-03-28,2.68,2.75,2.6439,2.7,77402,0
2014-03-31,2.69,2.74,2.68,2.72,54076,0
2014-04-01,2.72,2.78,2.7,2.72,57146,0
2014-04-02,2.72,2.81,2.72,2.79,95451,0
2014-04-03,2.76,2.85,2.68,2.78,67375,0
2014-04-04,2.77,2.84,2.72,2.79,28674,0
2014-04-07,2.75,2.81,2.72,2.79,37546,0
2014-04-08,2.76,2.84,2.75,2.78,40795,0
2014-04-09,2.77,2.85,2.75,2.85,31349,0
2014-04-10,2.85,2.85,2.79,2.81,36371,0
2014-04-11,2.79,2.83,2.67,2.83,79054,0
2014-04-14,2.8,2.88,2.77,2.78,180965,0
2014-04-15,2.77,2.86,2.76,2.83,51052,0
2014-04-16,2.81,2.91,2.81,2.86,67396,0
2014-04-17,2.86,2.93,2.83,2.92,24306,0
2014-04-21,2.89,3,2.89,2.99,67909,0
2014-04-22,2.99,3,2.95,3,32047,0
2014-04-23,2.99,3.04,2.96,3.03,34316,0
2014-04-24,3.04,3.04,3,3,18193,0
2014-04-25,3,3.03,2.91,3.0199,36662,0
2014-04-28,3,3.04,2.91,3.01,88592,0
2014-04-29,2.98,3.04,2.87,2.91,142629,0
2014-04-30,2.88,3.09,2.84,3.09,48649,0
2014-05-01,3.03,3.05,2.99,2.99,10517,0
2014-05-02,3.03,3.08,2.97,3.06,32748,0
2014-05-05,3.03,3.09,3.0001,3.05,14137,0
2014-05-06,3.04,3.08,3.02,3.03,14375,0
2014-05-07,3.09,3.1,3.01,3.1,21791,0
2014-05-08,3.1,3.1,3.02,3.08,25004,0
2014-05-09,3.05,3.08,3.01,3.04,16837,0
2014-05-12,3.04,3.06,3.01,3.03,55676,0
2014-05-13,3.01,3.04,2.96,2.99,60136,0
2014-05-14,3,3.04,2.8,2.87,107359,0
2014-05-15,2.73,2.78,2.5,2.54,154019,0
2014-05-16,2.5301,2.5799,2.46,2.57,97266,0
2014-05-19,2.56,2.6,2.46,2.59,132635,0
2014-05-20,2.54,2.58,2.42,2.42,33158,0
2014-05-21,2.59,2.6,2.5,2.5,27157,0
2014-05-22,2.62,2.7,2.56,2.7,72251,0
2014-05-23,2.45,2.66,2.45,2.64,136882,0
2014-05-27,2.61,2.67,2.57,2.61,76208,0
2014-05-28,2.58,2.62,2.54,2.61,36205,0
2014-05-29,2.61,2.63,2.57,2.62,28313,0
2014-05-30,2.59,2.66,2.59,2.59,29062,0
2014-06-02,2.59,2.64,2.55,2.59,61093,0
2014-06-03,2.6,2.66,2.54,2.59,49236,0
2014-06-04,2.6223,2.64,2.62,2.6216,5334,0
2014-06-05,2.6,2.67,2.58,2.67,86307,0
2014-06-06,2.64,2.75,2.5799,2.75,77391,0
2014-06-09,2.71,2.71,2.58,2.64,19864,0
2014-06-10,2.67,2.69,2.67,2.69,12631,0
2014-06-11,2.65,2.68,2.6,2.62,14204,0
2014-06-12,2.64,2.69,2.62,2.64,13735,0
2014-06-13,2.64,2.7,2.61,2.66,24873,0
2014-06-16,2.6787,2.88,2.6787,2.74,33367,0
2014-06-17,2.7101,2.77,2.7101,2.76,12690,0
2014-06-18,2.76,2.82,2.75,2.79,16116,0
2014-06-19,2.77,2.82,2.74,2.82,18767,0
2014-06-20,2.8,2.8199,2.78,2.8,17550,0
2014-06-23,2.8,2.82,2.8,2.82,12349,0
2014-06-24,2.84,2.84,2.8,2.83,23930,0
2014-06-25,2.84,2.86,2.8,2.84,18947,0
2014-06-26,2.82,2.87,2.82,2.87,31947,0
2014-06-27,2.87,2.93,2.79,2.93,77615,0
2014-06-30,2.88,2.97,2.87,2.93,52586,0
2014-07-01,2.92,2.9501,2.89,2.91,49974,0
2014-07-02,2.97,3.06,2.89,2.93,121400,0
2014-07-03,2.92,2.94,2.87,2.92,54186,0
2014-07-07,2.9,2.93,2.86,2.91,23264,0
2014-07-08,2.89,2.91,2.81,2.91,59996,0
2014-07-09,2.87,2.9,2.842,2.86,23356,0
2014-07-10,2.83,2.9,2.82,2.87,20719,0
2014-07-11,2.85,2.93,2.81,2.84,15066,0
2014-07-14,2.83,2.92,2.83,2.88,3176,0
2014-07-15,2.89,2.91,2.81,2.89,9077,0
2014-07-16,2.82,2.92,2.82,2.89,8376,0
2014-07-17,2.85,2.91,2.84,2.85,42750,0
2014-07-18,2.82,2.91,2.82,2.89,3105,0
2014-07-21,2.91,2.93,2.83,2.93,84192,0
2014-07-22,2.94,2.94,2.88,2.91,22552,0
2014-07-23,2.89,2.95,2.89,2.94,37755,0
2014-07-24,2.9399,2.94,2.8478,2.9207,15894,0
2014-07-25,2.92,2.96,2.92,2.96,24374,0
2014-07-28,2.96,2.98,2.92,2.98,12207,0
2014-07-29,2.92,2.98,2.92,2.98,9935,0
2014-07-30,2.91,3,2.91,2.98,21265,0
2014-07-31,2.93,3,2.93,2.99,7804,0
2014-08-01,2.99,3,2.85,2.93,20292,0
2014-08-04,2.96,2.96,2.87,2.88,9519,0
2014-08-05,2.81,2.98,2.81,2.85,67222,0
2014-08-06,2.81,2.95,2.73,2.86,85386,0
2014-08-07,2.97,2.99,2.81,2.8925,16116,0
2014-08-08,2.87,2.89,2.7801,2.82,31568,0
2014-08-11,2.8,2.89,2.8,2.85,62226,0
2014-08-12,2.85,2.91,2.81,2.84,32798,0
2014-08-13,2.85,2.875,2.8,2.81,19887,0
2014-08-14,2.85,2.9,2.76,2.85,41741,0
2014-08-15,2.72,2.8,2.7,2.78,20326,0
2014-08-18,2.81,2.96,2.75,2.9101,87773,0
2014-08-19,2.84,2.9,2.84,2.87,63707,0
2014-08-20,2.83,2.9,2.83,2.85,269406,0
2014-08-21,2.89,2.9,2.83,2.87,178744,0
2014-08-22,2.84,3.02,2.84,2.98,87479,0
2014-08-25,2.98,3.04,2.87,2.96,95776,0
2014-08-26,2.96,3.02,2.96,2.96,53788,0
2014-08-27,3.04,3.04,2.96,2.99,42658,0
2014-08-28,2.93,3.01,2.88,3,103770,0
2014-08-29,3,3.09,2.92,3.09,84303,0
2014-09-02,3.12,3.14,3.02,3.07,119057,0
2014-09-03,3.05,3.09,3.01,3.06,84575,0
2014-09-04,3.03,3.2,3.01,3.2,96263,0
2014-09-05,3.19,3.452,3.18,3.44,880821,0
2014-09-08,3.47,3.5,3.38,3.44,227014,0
2014-09-09,3.45,3.58,3.423,3.49,405247,0
2014-09-10,3.52,3.57,3.45,3.5,182518,0
2014-09-11,3.49,3.53,3.41,3.52,197469,0
2014-09-12,3.49,3.54,3.33,3.43,179895,0
2014-09-15,3.46,3.5,3.33,3.42,152250,0
2014-09-16,3.37,3.41,3.2,3.23,129906,0
2014-09-17,3.3,3.38,3.22,3.23,141422,0
2014-09-18,3.2201,3.35,3.2201,3.32,13782,0
2014-09-19,3.34,3.34,3.11,3.25,258883,0
2014-09-22,3.26,3.26,3.09,3.09,145875,0
2014-09-23,3.05,3.18,3.01,3.06,218838,0
2014-09-24,3.03,3.13,2.99,3.032,120984,0
2014-09-25,2.99,3.1,2.84,2.84,241950,0
2014-09-26,2.87,2.98,2.81,2.92,112981,0
2014-09-29,2.86,3.04,2.86,2.96,54370,0
2014-09-30,2.92,3.07,2.9,3.05,24437,0
2014-10-01,3.03,3.04,2.87,2.89,65667,0
2014-10-02,2.86,2.89,2.82,2.84,25466,0
2014-10-03,2.85,2.89,2.84,2.84,18422,0
2014-10-06,2.81,2.87,2.73,2.77,37096,0
2014-10-07,2.8,2.8,2.68,2.7,20920,0
2014-10-08,2.68,2.76,2.66,2.75,8973,0
2014-10-09,2.7,2.73,2.57,2.71,176063,0
2014-10-10,2.65,2.8,2.64,2.71,33963,0
2014-10-13,2.7,2.74,2.65,2.72,24688,0
2014-10-14,2.75,2.76,2.7132,2.73,7531,0
2014-10-15,2.72,2.79,2.7,2.79,7374,0
2014-10-16,2.78,2.9,2.77,2.9,23251,0
2014-10-17,2.9599,2.9599,2.7699,2.93,16609,0
2014-10-20,2.91,2.95,2.8101,2.94,20807,0
2014-10-21,2.96,2.96,2.7543,2.85,10525,0
2014-10-22,2.86,2.9,2.85,2.89,6156,0
2014-10-23,2.88,2.88,2.8,2.83,43654,0
2014-10-24,2.81,2.9,2.76,2.79,15307,0
2014-10-27,2.78,2.782,2.63,2.7248,29298,0
2014-10-28,2.75,2.75,2.65,2.6664,13385,0
2014-10-29,2.66,2.68,2.63,2.65,29556,0
2014-10-30,2.63,2.7,2.61,2.68,27360,0
2014-10-31,2.68,2.7,2.52,2.52,43184,0
2014-11-03,2.5401,2.63,2.5401,2.56,32084,0
2014-11-04,2.53,2.59,2.52,2.52,15094,0
2014-11-05,2.51,2.64,2.5,2.6,104730,0
2014-11-06,2.6,2.62,2.52,2.57,53853,0
2014-11-07,2.57,2.62,2.52,2.56,30036,0
2014-11-10,2.57,2.62,2.53,2.56,22918,0
2014-11-11,2.53,2.59,2.52,2.54,15492,0
2014-11-12,2.53,2.62,2.53,2.57,16833,0
2014-11-13,2.54,2.6,2.53,2.54,26344,0
2014-11-14,2.75,2.81,2.531,2.7,35794,0
2014-11-17,2.67,2.7,2.52,2.57,57876,0
2014-11-18,2.58,2.6,2.5628,2.57,18457,0
2014-11-19,2.56,2.57,2.4801,2.5,14385,0
2014-11-20,2.5,2.63,2.4895,2.62,33020,0
2014-11-21,2.59,2.67,2.57,2.66,50159,0
2014-11-24,2.62,2.67,2.58,2.58,57461,0
2014-11-25,2.58,2.67,2.58,2.62,19884,0
2014-11-26,2.5818,2.65,2.5818,2.62,12108,0
2014-11-28,2.6,2.71,2.6,2.7,20315,0
2014-12-01,2.67,2.68,2.63,2.67,99635,0
2014-12-02,2.67,2.7,2.6201,2.65,188438,0
2014-12-03,2.66,2.7,2.63,2.65,23237,0
2014-12-04,2.62,2.65,2.61,2.61,20928,0
2014-12-05,2.6,2.66,2.6,2.66,86057,0
2014-12-08,2.61,2.65,2.6,2.62,17295,0
2014-12-09,2.63,2.65,2.595,2.6,235843,0
2014-12-10,2.58,2.61,2.51,2.5732,61073,0
2014-12-11,2.52,2.64,2.51,2.63,21092,0
2014-12-12,2.59,2.62,2.52,2.5496,7638,0
2014-12-15,2.57,2.6,2.52,2.55,28013,0
2014-12-16,2.51,2.58,2.51,2.57,18705,0
2014-12-17,2.52,2.64,2.52,2.6,31458,0
2014-12-18,2.58,2.62,2.56,2.61,25704,0
2014-12-19,2.59,2.68,2.59,2.63,27700,0
2014-12-22,2.61,2.66,2.51,2.58,75837,0
2014-12-23,2.56,2.66,2.52,2.59,53511,0
2014-12-24,2.56,2.7,2.56,2.67,35460,0
2014-12-26,2.632,2.66,2.6201,2.64,48080,0
2014-12-29,2.61,2.72,2.51,2.7,51808,0
2014-12-30,2.71,2.8,2.65,2.77,48592,0
2014-12-31,2.73,2.95,2.71,2.83,62609,0
2015-01-02,2.86,2.8799,2.81,2.82,29653,0
2015-01-05,2.84,2.87,2.81,2.84,29108,0
2015-01-06,2.84,2.86,2.79,2.85,24881,0
2015-01-07,2.86,2.92,2.86,2.9,42651,0
2015-01-08,2.89,2.94,2.88,2.92,31623,0
2015-01-09,2.94,3.01,2.9,3.01,64875,0
2015-01-12,2.98,3.04,2.94,3.04,36309,0
2015-01-13,3.04,3.06,3,3.06,31553,0
2015-01-14,3.02,3.05,2.92,3,89548,0
2015-01-15,2.96,3,2.71,2.98,101531,0
2015-01-16,2.98,3.03,2.9,3,93645,0
2015-01-20,2.9701,3.01,2.94,2.99,82223,0
2015-01-21,2.9833,3.02,2.91,2.99,62879,0
2015-01-22,2.958,3.01,2.94,2.99,41516,0
2015-01-23,2.97,3,2.87,2.87,45627,0
2015-01-26,2.83,2.95,2.83,2.87,67089,0
2015-01-27,2.87,2.87,2.66,2.69,107376,0
2015-01-28,2.68,2.69,2.65,2.67,22985,0
2015-01-29,2.69,2.71,2.63,2.67,36448,0
2015-01-30,2.66,2.69,2.57,2.6,62368,0
2015-02-02,2.6,2.62,2.51,2.52,69446,0
2015-02-03,2.6,2.68,2.59,2.65,17909,0
2015-02-04,2.65,2.72,2.65,2.66,30730,0
2015-02-05,2.66,2.71,2.65,2.7,36616,0
2015-02-06,2.7,2.71,2.63,2.65,59293,0
2015-02-09,2.64,2.7016,2.59,2.69,35901,0
2015-02-10,2.67,2.73,2.66,2.72,30717,0
2015-02-11,2.69,2.74,2.69,2.71,22333,0
2015-02-12,2.7,2.75,2.7,2.71,12275,0
2015-02-13,2.7,2.76,2.68,2.76,20293,0
2015-02-17,2.764,2.84,2.738,2.84,33364,0
2015-02-18,2.84,2.86,2.82,2.82,14500,0
2015-02-19,2.82,2.85,2.8,2.84,23034,0
2015-02-20,2.85,2.85,2.81,2.81,16395,0
2015-02-23,2.83,2.86,2.83,2.83,22941,0
2015-02-24,2.83,2.87,2.77,2.87,22233,0
2015-02-25,2.83,2.87,2.8041,2.87,17198,0
2015-02-26,2.84,2.89,2.8301,2.85,21370,0
2015-02-27,2.736,2.88,2.736,2.8532,5180,0
2015-03-02,2.84,2.88,2.8,2.86,14200,0
2015-03-03,2.82,2.88,2.8,2.83,26600,0
2015-03-04,2.75,2.86,2.69,2.76,16200,0
2015-03-05,2.79,2.87,2.73,2.83,8200,0
2015-03-06,2.79,2.84,2.76,2.8,16100,0
2015-03-09,2.71,2.75,2.62,2.71,49500,0
2015-03-10,2.79,2.79,2.67,2.74,20100,0
2015-03-11,2.72,2.81,2.71,2.77,42700,0
2015-03-12,2.77,2.84,2.75,2.81,35600,0
2015-03-13,2.78,2.78,2.48,2.55,101800,0
2015-03-16,2.53,2.59,2.47,2.49,39300,0
2015-03-17,2.5,2.58,2.33,2.51,117600,0
2015-03-18,2.5,2.65,2.48,2.63,23500,0
2015-03-19,2.61,2.68,2.55,2.65,53900,0
2015-03-20,2.76,2.76,2.6,2.65,87400,0
2015-03-23,2.61,2.7,2.61,2.66,32200,0
2015-03-24,2.7,2.71,2.61,2.63,37100,0
2015-03-25,2.61,2.65,2.58,2.63,21500,0
2015-03-26,2.67,2.67,2.57,2.57,37200,0
2015-03-27,2.55,2.67,2.55,2.64,9700,0
2015-03-30,2.6,2.7,2.6,2.7,34000,0
2015-03-31,2.66,2.7,2.6101,2.65,79327,0
2015-04-01,2.63,2.69,2.54,2.69,14800,0
2015-04-02,2.7,2.7,2.62,2.64,32600,0
2015-04-06,2.52,2.67,2.52,2.64,43000,0
2015-04-07,2.63,2.7,2.55,2.6701,72672,0
2015-04-08,2.6,2.73,2.6,2.7,42200,0
2015-04-09,2.7,2.7,2.66,2.68,62873,0
2015-04-10,2.69,2.69,2.63,2.64,42500,0
2015-04-13,2.65,2.67,2.62,2.64,33400,0
2015-04-14,2.63,2.66,2.59,2.59,57300,0
2015-04-15,2.6,2.64,2.59,2.61,15899,0
2015-04-16,2.61,2.64,2.59,2.62,43680,0
2015-04-17,2.61,2.62,2.58,2.58,23000,0
2015-04-20,2.54,2.61,2.54,2.57,21737,0
2015-04-21,2.59,2.6,2.57,2.58,2926,0
2015-04-22,2.57,2.6,2.5557,2.6,12833,0
2015-04-23,2.57,2.59,2.54,2.58,17300,0
2015-04-24,2.6,2.6,2.534,2.5495,12280,0
2015-04-27,2.52,2.62,2.47,2.57,20600,0
2015-04-28,2.54,2.63,2.54,2.63,44175,0
2015-04-29,2.64,2.64,2.62,2.64,1100,0
2015-04-30,2.66,2.69,2.55,2.56,39100,0
2015-05-01,2.56,2.58,2.17,2.34,180700,0
2015-05-04,2.32,2.34,2.18,2.25,371100,0
2015-05-05,2.25,2.27,2.09,2.09,186800,0
2015-05-06,2.17,2.17,1.999,2.01,211646,0
2015-05-07,1.96,2.08,1.81,1.83,334347,0
2015-05-08,1.83,1.86,1.6,1.85,593800,0
2015-05-11,1.92,2,1.83,1.9,119500,0
2015-05-12,1.939,1.9399,1.86,1.9,32391,0
2015-05-13,1.85,2.05,1.85,2.05,91774,0
2015-05-14,2.05,2.12,2.05,2.12,43000,0
2015-05-15,2.07,2.2,2.04,2.2,32461,0
2015-05-18,2.0601,2.14,2.0601,2.13,24293,0
2015-05-19,2.14,2.2,2.06,2.15,97704,0
2015-05-20,2.13,2.22,2.12,2.22,52759,0
2015-05-21,2.2,2.21,2.16,2.2,7900,0
2015-05-22,2.22,2.22,2.06,2.18,61300,0
2015-05-26,2.15,2.15,2.06,2.1,43715,0
2015-05-27,2.07,2.11,2.05,2.08,77200,0
2015-05-28,2.08,2.1,1.98,2.05,20204,0
2015-05-29,2.02,2.11,2.01,2.11,124000,0
2015-06-01,2.09,2.1,2,2.01,18678,0
2015-06-02,2.02,2.02,2,2.0099,25613,0
2015-06-03,2,2.04,2,2.04,74600,0
2015-06-04,2.01,2.04,1.99,2.04,57400,0
2015-06-05,1.65,2.08,1.65,2,268300,0
2015-06-08,1.9,2,1.88,1.95,72800,0
2015-06-09,1.97,2,1.92,2,33681,0
2015-06-10,2.005,2.005,1.93,1.9347,46339,0
2015-06-11,1.99,2,1.98,2,38097,0
2015-06-12,1.95,2.02,1.95,1.98,109900,0
2015-06-15,1.97,2,1.86,1.95,72400,0
2015-06-16,1.97,2,1.95,1.99,32300,0
2015-06-17,1.97,2.08,1.97,1.99,68000,0
2015-06-18,1.97,2.05,1.97,1.98,63300,0
2015-06-19,1.87,2.02,1.87,1.99,34900,0
2015-06-22,2.12,2.12,2.02,2.09,67400,0
2015-06-23,2.08,2.1,2.03,2.09,61243,0
2015-06-24,2.05,2.1,2.05,2.09,37300,0
2015-06-25,2.05,2.09,2.02,2.04,10300,0
2015-06-26,2.04,2.04,1.96,1.99,57100,0
2015-06-29,1.95,1.98,1.94,1.96,36600,0
2015-06-30,1.98,2.02,1.98,1.99,17077,0
2015-07-01,1.97,2,1.92,2,6900,0
2015-07-02,1.98,2,1.96,1.97,21900,0
2015-07-06,1.96,1.96,1.92,1.95,19600,0
2015-07-07,1.89,1.9,1.75,1.78,96500,0
2015-07-08,1.74,1.97,1.66,1.82,134500,0
2015-07-09,1.83,1.94,1.83,1.89,40300,0
2015-07-10,1.93,1.96,1.93,1.93,37600,0
2015-07-13,1.94,1.98,1.91,1.94,20400,0
2015-07-14,1.95,1.9801,1.9403,1.97,33729,0
2015-07-15,1.92,1.98,1.92,1.97,14007,0
2015-07-16,1.97,1.97,1.93,1.93,14900,0
2015-07-17,1.93,1.95,1.88,1.91,49100,0
2015-07-20,1.87,1.91,1.83,1.87,12100,0
2015-07-21,1.86,1.96,1.85,1.91,10200,0
2015-07-22,1.87,1.92,1.87,1.9,8800,0
2015-07-23,1.93,1.97,1.91,1.95,5900,0
2015-07-24,1.86,1.97,1.86,1.96,4400,0
2015-07-27,1.9,1.96,1.9,1.94,4400,0
2015-07-28,1.83,1.97,1.83,1.97,20400,0
2015-07-29,1.97,1.97,1.87,1.96,5848,0
2015-07-30,1.81,1.97,1.81,1.96,17000,0
2015-07-31,1.91,1.97,1.91,1.95,5000,0
2015-08-03,1.88,1.95,1.88,1.94,9284,0
2015-08-04,1.84,1.97,1.84,1.97,5000,0
2015-08-05,1.93,1.98,1.84,1.92,7500,0
2015-08-06,1.87,1.97,1.87,1.94,44771,0
2015-08-07,1.91,2.2,1.91,2.08,193700,0
2015-08-10,2.13,2.13,1.97,1.99,86700,0
2015-08-11,1.98,2.09,1.98,2.018,59480,0
2015-08-12,1.98,2.08,1.98,2.01,172500,0
2015-08-13,1.98,2.06,1.96,2.01,225100,0
2015-08-14,1.95,2.07,1.95,1.95,124400,0
2015-08-17,1.95,2.07,1.95,2,51800,0
2015-08-18,2.09,2.27,1.95,2,292600,0
2015-08-19,1.98,2.03,1.95,1.98,38100,0
2015-08-20,1.95,1.99,1.82,1.82,56000,0
2015-08-21,1.85,1.9,1.8,1.8,26700,0
2015-08-24,1.71,1.79,1.65,1.79,42808,0
2015-08-25,1.81,1.87,1.74,1.85,25800,0
2015-08-26,1.79,1.88,1.76,1.84,25700,0
2015-08-27,1.76,1.95,1.76,1.93,23800,0
2015-08-28,1.96,1.96,1.91,1.92,26900,0
2015-08-31,1.95,2.05,1.94,2.01,129500,0
2015-09-01,2.02,2.08,2.01,2.01,47500,0
2015-09-02,2.01,2.02,1.97,1.98,29700,0
2015-09-03,1.96,2,1.93,1.97,31900,0
2015-09-04,1.94,2.03,1.94,1.97,14800,0
2015-09-08,1.98,2.04,1.98,2,21400,0
2015-09-09,2.04,2.23,1.95,2.02,451900,0
2015-09-10,1.99,2.08,1.99,2.06,58053,0
2015-09-11,2.05,2.14,2.05,2.14,113800,0
2015-09-14,2.16,2.2,2.07,2.2,43300,0
2015-09-15,2.18,2.2,2.12,2.2,41400,0
2015-09-16,2.18,2.23,2.16,2.22,28600,0
2015-09-17,2.23,2.29,2.211,2.27,130981,0
2015-09-18,2.28,2.32,2.24,2.24,171200,0
2015-09-21,2.24,2.28,2.13,2.2,92600,0
2015-09-22,2.2,2.22,2.13,2.13,25600,0
2015-09-23,2.14,2.19,2.1,2.1,18152,0
2015-09-24,2.08,2.19,2.05,2.17,59095,0
2015-09-25,2.18,2.18,2.1,2.11,27200,0
2015-09-28,2.06,2.23,2.02,2.2,138053,0
2015-09-29,2.2,2.27,2.11,2.22,197500,0
2015-09-30,2.27,2.48,2.25,2.43,359300,0
2015-10-01,2.4,2.48,2.39,2.4,64000,0
2015-10-02,2.41,2.43,2.36,2.36,87700,0
2015-10-05,2.36,2.46,2.36,2.41,91520,0
2015-10-06,2.42,2.48,2.39,2.39,77100,0
2015-10-07,2.42,2.43,2.38,2.38,15958,0
2015-10-08,2.41,2.45,2.37,2.45,24900,0
2015-10-09,2.44,2.45,2.4,2.44,5100,0
2015-10-12,2.4,2.45,2.36,2.36,23579,0
2015-10-13,2.37,2.37,2.29,2.32,38800,0
2015-10-14,2.3,2.33,2.24,2.29,48400,0
2015-10-15,2.25,2.34,2.25,2.34,40700,0
2015-10-16,2.25,2.33,2.25,2.29,29700,0
2015-10-19,2.29,2.31,2.28,2.28,37460,0
2015-10-20,2.25,2.31,2.25,2.28,14827,0
2015-10-21,2.32,2.32,2.25,2.26,9500,0
2015-10-22,2.24,2.28,2.24,2.28,11800,0
2015-10-23,2.28,2.3,2.23,2.3,20500,0
2015-10-26,2.29,2.32,2.21,2.25,23000,0
2015-10-27,2.22,2.27,2.2,2.22,36500,0
2015-10-28,2.23,2.24,2.15,2.21,39100,0
2015-10-29,2.18,2.25,2.06,2.18,63200,0
2015-10-30,2.27,2.27,2.18,2.19,61300,0
2015-11-02,2.18,2.186,2.12,2.1689,20733,0
2015-11-03,2.18,2.21,2.14,2.2,18659,0
2015-11-04,2.2001,2.3,2.2001,2.26,30002,0
2015-11-05,2.33,2.58,2.33,2.54,233500,0
2015-11-06,2.57,2.58,2.5,2.57,75600,0
2015-11-09,2.24,2.5165,2.22,2.5,45392,0
2015-11-10,2.47,2.56,2.45,2.56,33200,0
2015-11-11,2.49,2.6,2.49,2.52,42100,0
2015-11-12,2.48,2.53,2.46,2.46,30700,0
2015-11-13,2.45,2.52,2.45,2.51,12000,0
2015-11-16,2.48,2.48,2.38,2.38,13700,0
2015-11-17,2.45,2.54,2.45,2.46,12400,0
2015-11-18,2.43,2.54,2.43,2.52,24000,0
2015-11-19,2.5,2.54,2.46,2.46,7400,0
2015-11-20,2.46,2.54,2.41,2.45,28200,0
2015-11-23,2.43,2.55,2.4,2.53,11700,0
2015-11-24,2.5,2.54,2.44,2.53,16800,0
2015-11-25,2.5,2.53,2.46,2.46,6000,0
2015-11-27,2.45,2.45,2.4,2.43,3500,0
2015-11-30,2.45,2.48,2.4,2.42,6200,0
2015-12-01,2.4,2.47,2.4,2.42,19823,0
2015-12-02,2.39,2.46,2.38,2.46,11468,0
2015-12-03,2.41,2.46,2.39,2.39,15052,0
2015-12-04,2.4,2.42,2.4,2.4,6500,0
2015-12-07,2.38,2.39,2.25,2.25,7800,0
2015-12-08,2.23,2.28,2.22,2.22,22332,0
2015-12-09,2.26,2.3,2.22,2.22,19500,0
2015-12-10,2.21,2.27,2.12,2.15,36200,0
2015-12-11,2.47,2.5,2.09,2.23,205800,0
2015-12-14,2.2,2.41,2.2,2.27,28749,0
2015-12-15,2.66,2.92,2.4,2.71,1766800,0
2015-12-16,2.73,2.79,2.45,2.6,402100,0
2015-12-17,2.66,2.66,2.54,2.55,69800,0
2015-12-18,2.51,2.6,2.51,2.55,30200,0
2015-12-21,2.51,2.51,1.94,2.41,227100,0
2015-12-22,2.35,2.4811,2.32,2.4811,71564,0
2015-12-23,2.42,2.5,2.38,2.44,17200,0
2015-12-24,2.43,2.5,2.43,2.48,3572,0
2015-12-28,2.43,2.5,2.4201,2.46,13948,0
2015-12-29,2.43,2.5,2.43,2.46,17862,0
2015-12-30,2.488,2.51,2.488,2.49,33804,0
2015-12-31,2.46,2.5,2.42,2.48,15710,0
2016-01-04,2.4,2.48,2.28,2.4,18632,0
2016-01-05,2.38,2.46,2.351,2.45,13531,0
2016-01-06,2.47,2.4899,2.43,2.43,21681,0
2016-01-07,2.36,2.36,2.31,2.32,29492,0
2016-01-08,2.37,2.37,2.26,2.27,20221,0
2016-01-11,2.26,2.31,2.11,2.15,49761,0
2016-01-12,2.15,2.25,2.14,2.23,58802,0
2016-01-13,2.26,2.2874,2.12,2.22,52776,0
2016-01-14,2.26,2.29,2.12,2.27,45399,0
2016-01-15,2.27,2.3,2.12,2.24,34840,0
2016-01-19,2.19,2.28,2.11,2.18,44700,0
2016-01-20,2.1,2.21,2,2.08,57095,0
2016-01-21,2.1,2.12,2.07,2.07,21845,0
2016-01-22,2.13,2.19,2.06,2.17,54944,0
2016-01-25,2.17,2.22,2.08,2.131,17178,0
2016-01-26,2.18,2.19,2.17,2.17,12016,0
2016-01-27,2.2,2.2,2.069,2.069,19703,0
2016-01-28,2.14,2.2,2.14,2.1905,15983,0
2016-01-29,2.18,2.36,2.18,2.24,25698,0
2016-02-01,2.24,2.245,2.2,2.2011,33751,0
2016-02-02,2.15,2.21,2.12,2.16,36681,0
2016-02-03,2.0701,2.19,2.07,2.17,23175,0
2016-02-04,2.15,2.21,2.1,2.18,33340,0
2016-02-05,2.16,2.22,2.09,2.13,35557,0
2016-02-08,2.09,2.1,2.0301,2.05,12986,0
2016-02-09,2.03,2.07,1.94,2.05,23112,0
2016-02-10,2.04,2.07,1.98,2.04,10033,0
2016-02-11,2.11,2.11,1.99,2.04,31225,0
2016-02-12,2.04,2.09,2.03,2.06,8761,0
2016-02-16,2.07,2.12,1.97,2.06,7833,0
2016-02-17,2.13,2.17,2.12,2.13,9599,0
2016-02-18,2.17,2.19,2.16,2.16,1700,0
2016-02-19,2.11,2.18,2.075,2.08,55173,0
2016-02-22,2.116,2.23,2.116,2.14,36981,0
2016-02-23,2.09,2.12,2.05,2.09,19617,0
2016-02-24,2.017,2.11,2,2.09,6802,0
2016-02-25,2,2.15,2,2.1,9736,0
2016-02-26,2.1399,2.18,2.11,2.14,20513,0
2016-02-29,2.13,2.2,2.13,2.16,24100,0
2016-03-01,2.22,2.257,2.1701,2.1701,9187,0
2016-03-02,2.18,2.22,2.09,2.19,49964,0
2016-03-03,2.22,2.2301,2.14,2.17,56385,0
2016-03-04,2.19,2.24,2.19,2.2116,26589,0
2016-03-07,2.23,2.26,2.23,2.24,8317,0
2016-03-08,2.26,2.26,2.16,2.16,9275,0
2016-03-09,2.21,2.24,2.21,2.225,13659,0
2016-03-10,2.24,2.24,2.16,2.16,10036,0
2016-03-11,2.21,2.2408,2.1435,2.2408,19800,0
2016-03-14,2.23,2.27,2.1,2.1,8071,0
2016-03-15,2.18,2.25,2.16,2.2,12708,0
2016-03-16,2.11,2.23,2.02,2.18,47464,0
2016-03-17,2.21,2.23,1.8,2,1143618,0
2016-03-18,1.99,2.09,1.99,2.0032,67762,0
2016-03-21,2.001,2.08,2,2,27314,0
2016-03-22,2.05,2.05,1.91,1.91,2934,0
2016-03-23,1.91,2.02,1.91,1.99,40550,0
2016-03-24,1.98,2,1.9,1.9,58910,0
2016-03-28,1.89,1.95,1.83,1.88,128416,0
2016-03-29,1.94,1.95,1.9001,1.9001,34920,0
2016-03-30,1.955,1.96,1.88,1.91,90733,0
2016-03-31,1.92,1.935,1.84,1.84,41263,0
2016-04-01,1.82,1.9,1.81,1.81,60340,0
2016-04-04,1.83,1.9,1.83,1.83,35878,0
2016-04-05,2,2,1.877,1.95,17953,0
2016-04-06,1.96,2.04,1.92,2.04,17184,0
2016-04-07,2.06,2.06,1.88,1.965,54682,0
2016-04-08,1.96,1.96,1.89,1.9,27048,0
2016-04-11,1.92,1.98,1.88,1.98,60948,0
2016-04-12,1.96,1.96,1.85,1.86,116844,0
2016-04-13,1.85,1.9,1.83,1.9,61950,0
2016-04-14,1.89,1.89,1.73,1.81,251262,0
2016-04-15,1.81,1.82,1.59,1.82,787450,0
2016-04-18,1.82,1.8337,1.7602,1.83,91322,0
2016-04-19,1.85,1.9,1.77,1.79,73601,0
2016-04-20,1.84,1.85,1.8,1.85,32863,0
2016-04-21,1.84,1.91,1.84,1.89,43686,0
2016-04-22,1.88,1.89,1.74,1.87,39235,0
2016-04-25,1.87,1.9,1.86,1.9,67968,0
2016-04-26,1.9,1.92,1.88,1.92,45842,0
2016-04-27,1.87,1.99,1.87,1.96,54734,0
2016-04-28,1.94,2.03,1.94,1.99,44833,0
2016-04-29,1.99,2.05,1.9615,2.05,45462,0
2016-05-02,2.04,2.1,1.89,2.02,204716,0
2016-05-03,1.98,2.05,1.89,1.95,90220,0
2016-05-04,1.91,2.02,1.91,2,40067,0
2016-05-05,2,2.05,1.995,2.02,45463,0
2016-05-06,2,2.09,1.77,2.09,72717,0
2016-05-09,2.05,2.08,2.015,2.05,45468,0
2016-05-10,2.038,2.08,2.03,2.05,46370,0
2016-05-11,2.07,2.07,1.94,2.02,74944,0
2016-05-12,2.04,2.05,1.95,1.99,84111,0
2016-05-13,2.03,2.05,2,2.05,82499,0
2016-05-16,1.99,2.03,1.92,2,50204,0
2016-05-17,2,2.02,1.96,2.0095,47533,0
2016-05-18,1.9811,2.07,1.94,1.98,65771,0
2016-05-19,1.98,2.01,1.92,2.01,140754,0
2016-05-20,1.99,2.01,1.958,2,27216,0
2016-05-23,1.98,2.01,1.94,1.97,60605,0
2016-05-24,1.99,2.04,1.92,2.04,63302,0
2016-05-25,2.0486,2.05,1.93,1.99,66158,0
2016-05-26,2.0072,2.05,1.91,2.03,69533,0
2016-05-27,2.05,2.05,1.98,2.02,106677,0
2016-05-31,2.01,2.04,1.97,2.01,84426,0
2016-06-01,2,2.01,1.97,2.01,56388,0
2016-06-02,2,2.01,1.94,2.01,74997,0
2016-06-03,1.99,2.01,1.92,2,127239,0
2016-06-06,2,2.01,1.96,2,38334,0
2016-06-07,1.98,2.01,1.97,2.01,56582,0
2016-06-08,2.01,2.01,1.956,1.99,63540,0
2016-06-09,1.97,2.01,1.95,2,42821,0
2016-06-10,1.97,2.03,1.95,1.99,67351,0
2016-06-13,1.96,2.02,1.95,2,52782,0
2016-06-14,1.99,1.99,1.918,1.97,11834,0
2016-06-15,1.99,1.99,1.95,1.97,46829,0
2016-06-16,1.9523,1.96,1.93,1.94,25168,0
2016-06-17,1.98,1.99,1.9145,1.98,10726,0
2016-06-20,1.98,1.98,1.9,1.95,39899,0
2016-06-21,1.96,1.96,1.9,1.95,54013,0
2016-06-22,1.9305,1.94,1.9,1.92,25100,0
2016-06-23,1.9405,1.99,1.94,1.98,7272,0
2016-06-24,1.86,1.95,1.85,1.95,85582,0
2016-06-27,1.92,1.95,1.89,1.92,22819,0
2016-06-28,1.93,1.96,1.9,1.96,21127,0
2016-06-29,1.96,1.97,1.9101,1.93,7032,0
2016-06-30,1.97,1.98,1.91,1.915,50946,0
2016-07-01,1.94,1.97,1.9332,1.95,13800,0
2016-07-05,1.99,2,1.95,1.9599,72512,0
2016-07-06,1.97,1.99,1.93,1.99,17771,0
2016-07-07,1.98,1.99,1.95,1.99,5025,0
2016-07-08,1.97,1.98,1.96,1.98,8892,0
2016-07-11,1.97,1.97,1.94,1.97,6162,0
2016-07-12,1.97,1.98,1.94,1.96,7243,0
2016-07-13,1.94,1.96,1.73,1.77,96413,0
2016-07-14,1.78,1.9,1.78,1.82,20350,0
2016-07-15,1.9,1.909,1.81,1.81,30097,0
2016-07-18,1.8127,1.87,1.66,1.77,92717,0
2016-07-19,1.8,1.95,1.8,1.86,20985,0
2016-07-20,1.89,2.12,1.89,1.93,151536,0
2016-07-21,1.9,1.99,1.9,1.95,12218,0
2016-07-22,1.92,1.99,1.89,1.93,35218,0
2016-07-25,1.95,2,1.87,1.9,28625,0
2016-07-26,1.8979,1.98,1.8979,1.98,1886,0
2016-07-27,1.95,1.98,1.83,1.93,22975,0
2016-07-28,1.9,1.98,1.88,1.88,13714,0
2016-07-29,1.94,1.94,1.9,1.91,20600,0
2016-08-01,1.95,1.97,1.8301,1.9,29619,0
2016-08-02,1.94,1.94,1.89,1.93,8100,0
2016-08-03,1.8964,1.93,1.89,1.92,9565,0
2016-08-04,1.89,1.94,1.88,1.89,25730,0
2016-08-05,1.88,1.92,1.8201,1.92,9016,0
2016-08-08,1.88,1.935,1.88,1.93,26577,0
2016-08-09,1.9,1.97,1.9,1.94,28019,0
2016-08-10,1.92,1.98,1.89,1.95,21603,0
2016-08-11,1.93,1.99,1.91,1.98,69662,0
2016-08-12,2.08,2.12,1.95,2.06,191595,0
2016-08-15,2.0601,2.11,2,2.05,129891,0
2016-08-16,2.08,2.08,2,2.0799,61464,0
2016-08-17,2.06,2.1,2.05,2.0701,99046,0
2016-08-18,2.04,2.12,2,2.1,150062,0
2016-08-19,2.0835,2.15,2.07,2.08,171830,0
2016-08-22,2.08,2.1,2,2.03,98573,0
2016-08-23,2.04,2.089,2.036,2.07,62685,0
2016-08-24,2.07,2.097,2.04,2.04,82271,0
2016-08-25,2,2.09,2,2.07,37469,0
2016-08-26,2.04,2.09,2.04,2.09,43385,0
2016-08-29,2.04,2.12,2.04,2.07,46188,0
2016-08-30,2.04,2.13,2.04,2.11,40476,0
2016-08-31,2.13,2.13,2.0883,2.12,41867,0
2016-09-01,2.09,2.14,2.05,2.1,91823,0
2016-09-02,2.08,2.13,2.02,2.09,77857,0
2016-09-06,2.08,2.14,2.07,2.11,39382,0
2016-09-07,2.15,2.15,2.06,2.12,24338,0
2016-09-08,2.14,2.14,2.08,2.1199,34356,0
2016-09-09,2.08,2.12,2.06,2.07,17655,0
2016-09-12,2.08,2.09,2.0101,2.06,26129,0
2016-09-13,2.02,2.06,2,2.04,7352,0
2016-09-14,2,2.05,1.964,1.97,92493,0
2016-09-15,1.96,2.02,1.96,2,16306,0
2016-09-16,2.04,2.04,1.96,2.01,41919,0
2016-09-19,2.05,2.05,1.9,1.99,15226,0
2016-09-20,1.93,2,1.91,1.95,22706,0
2016-09-21,1.97,2,1.9201,1.96,25805,0
2016-09-22,1.96,2.01,1.95,2,18607,0
2016-09-23,2,2.01,1.9621,1.97,8151,0
2016-09-26,1.97,2.01,1.9,1.98,48825,0
2016-09-27,1.96,2,1.96,1.97,27470,0
2016-09-28,1.95,2.02,1.95,1.99,28665,0
2016-09-29,2.02,2.07,1.99,2.05,110391,0
2016-09-30,2.0562,2.09,2.01,2.07,183890,0
2016-10-03,2.04,2.1,2.04,2.07,41285,0
2016-10-04,2.05,2.1,2.049,2.1,4626,0
2016-10-05,2.1085,2.1085,2.05,2.0794,31141,0
2016-10-06,2.07,2.1,2.06,2.1,43950,0
2016-10-07,2.1,2.1,2.06,2.06,3508,0
2016-10-10,2.08,2.08,1.96,2.07,28021,0
2016-10-11,2.07,2.07,1.97,2.01,36335,0
2016-10-12,2.04,2.04,1.98,2.01,25343,0
2016-10-13,2.03,2.03,1.95,1.97,7616,0
2016-10-14,1.98,2.03,1.925,1.94,79306,0
2016-10-17,1.92,1.99,1.9,1.98,25912,0
2016-10-18,1.93,1.99,1.9,1.95,47661,0
2016-10-19,1.92,2,1.92,1.9893,10700,0
2016-10-20,1.9501,2,1.91,1.91,13847,0
2016-10-21,1.93,2.03,1.93,2.03,48814,0
2016-10-24,2.022,2.03,1.99,2,4487,0
2016-10-25,2.03,2.03,1.98,2.03,5655,0
2016-10-26,1.9918,2.03,1.99,2.03,31236,0
2016-10-27,2.03,2.05,1.96,2.05,26238,0
2016-10-28,1.99,2.04,1.99,2.03,8100,0
2016-10-31,1.9935,2.05,1.93,2.05,33283,0
2016-11-01,2.02,2.02,1.94,1.98,20299,0
2016-11-02,1.956,1.98,1.95,1.98,9894,0
2016-11-03,1.933,1.98,1.87,1.98,50624,0
2016-11-04,1.96,2.02,1.9501,2.02,24942,0
2016-11-07,1.9824,2.03,1.98,2,29805,0
2016-11-08,1.98,1.98,1.9,1.96,18504,0
2016-11-09,1.83,1.96,1.83,1.93,39983,0
2016-11-10,1.91,1.98,1.88,1.98,1507945,0
2016-11-11,1.91,1.94,1.6,1.92,44943,0
2016-11-14,1.9,1.95,1.84,1.95,96395,0
2016-11-15,1.9542,2.03,1.9507,2.03,60285,0
2016-11-16,1.954,2.05,1.9,2.04,42567,0
2016-11-17,2.02,2.08,2.01,2.05,57286,0
2016-11-18,2.06,2.07,1.954,2.05,7926,0
2016-11-21,2.04,2.15,1.964,2.08,28338,0
2016-11-22,2.05,2.09,1.921,2.05,20837,0
2016-11-23,2.04,2.04,2.01,2.04,14359,0
2016-11-25,2.04,2.04,2.01,2.04,17406,0
2016-11-28,2.01,2.04,1.97,2.02,20456,0
2016-11-29,2.01,2.04,1.96,2,35745,0
2016-11-30,2,2.02,1.95,1.98,47595,0
2016-12-01,1.96,2,1.96,1.98,18066,0
2016-12-02,1.951,2.04,1.95,2.02,20211,0
2016-12-05,2,2.04,1.96,1.98,68385,0
2016-12-06,1.95,2.05,1.95,2.01,14240,0
2016-12-07,1.98,2.02,1.9669,2.0199,4645,0
2016-12-08,2.02,2.05,2.01,2.03,89719,0
2016-12-09,2.05,2.05,2,2.03,34507,0
2016-12-12,2.03,2.03,1.9829,2.02,2766,0
2016-12-13,2.003,2.014,1.99,2.01,29280,0
2016-12-14,1.99,2,1.9871,2,13771,0
2016-12-15,2,2,1.911,1.96,34781,0
2016-12-16,1.94,2,1.93,1.99,14900,0
2016-12-19,2,2,1.88,1.99,51741,0
2016-12-20,1.91,1.985,1.91,1.96,19966,0
2016-12-21,1.96,2,1.92,1.97,18340,0
2016-12-22,2,2,1.955,1.97,20994,0
2016-12-23,1.94,2,1.94,1.97,25516,0
2016-12-27,2,2,1.95,1.97,80511,0
2016-12-28,1.94,1.99,1.911,1.95,28960,0
2016-12-29,1.94,1.99,1.9105,1.97,18168,0
2016-12-30,1.8967,2,1.88,2,58665,0
2017-01-03,1.98,1.99,1.95,1.95,10058,0
2017-01-04,1.95,2,1.95,2,7949,0
2017-01-05,1.99,2.01,1.94,2.01,8660,0
2017-01-06,2,2,1.92,1.95,38193,0
2017-01-09,1.95,1.99,1.9475,1.98,23783,0
2017-01-10,1.9065,2,1.88,1.96,68991,0
2017-01-11,1.98,1.98,1.92,1.98,12780,0
2017-01-12,1.95,1.98,1.89,1.91,1506,0
2017-01-13,1.9315,1.97,1.9201,1.97,16099,0
2017-01-17,1.97,1.99,1.8904,1.91,25954,0
2017-01-18,1.95,1.97,1.91,1.97,7148,0
2017-01-19,1.96,1.96,1.8,1.96,148802,0
2017-01-20,1.91,1.96,1.8701,1.9,14425,0
2017-01-23,1.88,1.9299,1.84,1.86,9432,0
2017-01-24,1.83,1.93,1.71,1.79,203550,0
2017-01-25,1.75,1.8,1.75,1.76,2139,0
2017-01-26,1.73,1.8,1.66,1.73,95321,0
2017-01-27,1.74,1.78,1.73,1.78,12159,0
2017-01-30,1.75,1.84,1.71,1.71,31438,0
2017-01-31,1.72,1.84,1.71,1.84,39546,0
2017-02-01,1.82,1.83,1.76,1.76,21038,0
2017-02-02,1.76,1.78,1.71,1.71,15987,0
2017-02-03,1.76,1.8,1.75,1.78,42454,0
2017-02-06,1.77,1.85,1.71,1.8,16696,0
2017-02-07,1.79,1.8,1.73,1.75,6855,0
2017-02-08,1.75,1.84,1.72,1.8,26147,0
2017-02-09,1.78,1.85,1.76,1.8,34667,0
2017-02-10,1.77,1.82,1.77,1.78,21196,0
2017-02-13,1.77,1.78,1.73,1.78,12886,0
2017-02-14,1.75,1.75,1.71,1.73,14809,0
2017-02-15,1.72,1.78,1.7,1.725,26750,0
2017-02-16,1.73,1.73,1.7,1.71,17371,0
2017-02-17,1.7,1.79,1.66,1.79,45235,0
2017-02-21,1.75,1.78,1.73,1.73,15035,0
2017-02-22,1.75,1.7668,1.72,1.7301,19284,0
2017-02-23,1.73,1.84,1.7,1.71,81690,0
2017-02-24,1.75,1.8,1.72,1.8,7080,0
2017-02-27,1.73,1.75,1.68,1.69,22782,0
2017-02-28,1.7389,1.76,1.69,1.7,38766,0
2017-03-01,1.69,1.79,1.69,1.72,23966,0
2017-03-02,1.7262,1.79,1.7262,1.77,20359,0
2017-03-03,1.77,1.83,1.77,1.83,8809,0
2017-03-06,1.84,1.87,1.8321,1.8519,8146,0
2017-03-07,1.88,1.88,1.8227,1.83,2341,0
2017-03-08,1.84,1.84,1.73,1.73,21409,0
2017-03-09,1.75,1.83,1.7442,1.8,57300,0
2017-03-10,1.75,1.91,1.75,1.81,71186,0
2017-03-13,1.79,1.88,1.79,1.87,17150,0
2017-03-14,1.85,1.9,1.85,1.87,1166,0
2017-03-15,1.85,1.85,1.72,1.8,80820,0
2017-03-16,1.8,1.89,1.79,1.8,7914,0
2017-03-17,1.842,1.9,1.7537,1.89,70544,0
2017-03-20,1.9,1.9,1.8648,1.9,46002,0
2017-03-21,1.89,1.91,1.89,1.9043,7530,0
2017-03-22,1.92,1.92,1.87,1.87,56317,0
2017-03-23,1.91,1.918,1.88,1.88,15663,0
2017-03-24,1.87,1.9,1.87,1.89,15629,0
2017-03-27,1.89,1.9,1.81,1.81,27212,0
2017-03-28,1.8,1.91,1.8,1.8703,29358,0
2017-03-29,1.88,1.91,1.87,1.89,18709,0
2017-03-30,1.9,1.91,1.8601,1.89,31791,0
2017-03-31,2,2.4,1.94,1.96,624781,0
2017-04-03,1.99,2.04,1.9,1.93,92344,0
2017-04-04,1.93,2,1.91,1.95,34170,0
2017-04-05,1.96,1.98,1.9401,1.95,33768,0
2017-04-06,1.94,1.99,1.94,1.97,45930,0
2017-04-07,1.94,1.99,1.94,1.98,11420,0
2017-04-10,1.9904,1.9904,1.93,1.99,20745,0
2017-04-11,2.0099,2.0099,1.96,1.99,50886,0
2017-04-12,1.9766,1.99,1.96,1.96,6245,0
2017-04-13,1.99,2.01,1.99,2,71554,0
2017-04-17,2,2.01,1.9701,2.01,24369,0
2017-04-18,2,2.01,1.98,1.98,8708,0
2017-04-19,1.986,2.01,1.92,2,24661,0
2017-04-20,2.01,2.01,1.963,2,8619,0
2017-04-21,1.98,2,1.98,2,7931,0
2017-04-24,2,2,1.96,1.99,8725,0
2017-04-25,1.98,2,1.9657,2,34377,0
2017-04-26,2,2,1.97,2,36923,0
2017-04-27,1.99,2.01,1.98,1.99,14207,0
2017-04-28,1.961,2.03,1.94,2.03,70977,0
2017-05-01,2.03,2.05,2.01,2.02,20902,0
2017-05-02,2.05,2.08,2,2.0725,115657,0
2017-05-03,2.08,2.13,2.0735,2.096,151776,0
2017-05-04,2.13,2.13,2.09,2.12,68731,0
2017-05-05,2.13,2.13,2.1,2.12,90678,0
2017-05-08,2.13,2.13,2.1,2.12,67422,0
2017-05-09,2.13,2.13,2.081,2.12,81445,0
2017-05-10,2.13,2.13,2.0992,2.12,33621,0
2017-05-11,2.09,2.15,2.09,2.12,79877,0
2017-05-12,2.14,2.1467,2.12,2.14,71933,0
2017-05-15,2.14,2.15,2.01,2.1,100459,0
2017-05-16,2.1,2.14,2.04,2.14,49074,0
2017-05-17,2.14,2.14,2.11,2.13,33876,0
2017-05-18,2.08,2.13,2.02,2.09,30845,0
2017-05-19,2.1,2.14,2.07,2.14,35770,0
2017-05-22,2.14,2.14,2.07,2.08,54666,0
2017-05-23,2.11,2.14,2.11,2.13,45779,0
2017-05-24,2.14,2.14,2.0724,2.13,29200,0
2017-05-25,2.12,2.14,2.08,2.13,143630,0
2017-05-26,2.14,2.14,2.122,2.14,22376,0
2017-05-30,2.15,2.18,2.15,2.18,113979,0
2017-05-31,2.19,2.19,2.1609,2.19,30871,0
2017-06-01,2.18,2.22,2.18,2.2,80777,0
2017-06-02,2.22,2.22,2.17,2.21,75966,0
2017-06-05,2.24,2.27,2.191,2.27,198706,0
2017-06-06,2.27,2.32,2.21,2.32,130620,0
2017-06-07,2.33,2.33,2.3001,2.31,33337,0
2017-06-08,2.3,2.36,2.3,2.355,132828,0
2017-06-09,2.38,2.4,2.35,2.36,100558,0
2017-06-12,2.35,2.39,2.3,2.32,62378,0
2017-06-13,2.32,2.35,2.3,2.3301,80876,0
2017-06-14,2.33,2.36,2.3121,2.3201,39866,0
2017-06-15,2.34,2.34,2.15,2.34,63781,0
2017-06-16,2.28,2.33,2.1733,2.33,30867,0
2017-06-19,2.34,2.34,2.21,2.27,36203,0
2017-06-20,2.25,2.28,2.17,2.26,56722,0
2017-06-21,2.2,2.26,2.16,2.24,126164,0
2017-06-22,2.27,2.289,2.19,2.19,14826,0
2017-06-23,2.1909,2.32,2.1909,2.3,111707,0
2017-06-26,2.27,2.35,2.2344,2.32,15752,0
2017-06-27,2.3,2.35,2.22,2.28,18272,0
2017-06-28,2.26,2.36,2.21,2.34,80284,0
2017-06-29,2.33,2.33,2.2283,2.33,14962,0
2017-06-30,2.33,2.34,2.25,2.34,19308,0
2017-07-03,2.29,2.31,2.22,2.29,14535,0
2017-07-05,2.29,2.29,2.2,2.29,11954,0
2017-07-06,2.32,2.32,2.22,2.28,6427,0
2017-07-07,2.26,2.29,2.21,2.29,10747,0
2017-07-10,2.27,2.2725,2.19,2.25,18378,0
2017-07-11,2.23,2.24,2.14,2.2,40154,0
2017-07-12,2.2,2.25,2.13,2.24,25346,0
2017-07-13,2.25,2.25,2.11,2.13,21539,0
2017-07-14,2.095,2.26,2.02,2.26,44255,0
2017-07-17,2.25,2.25,2.1501,2.2,11578,0
2017-07-18,2.19,2.29,2.15,2.16,38656,0
2017-07-19,2.15,2.24,2.12,2.2001,32808,0
2017-07-20,2.19,2.28,2.12,2.2,17304,0
2017-07-21,2.2,2.2,2.13,2.2,155597,0
2017-07-24,2.2,2.24,2.09,2.19,42180,0
2017-07-25,2.16,2.19,2.06,2.15,38656,0
2017-07-26,2.12,2.16,2.07,2.13,42171,0
2017-07-27,2.11,2.15,2.08,2.14,14610,0
2017-07-28,2.13,2.14,2.0381,2.12,18207,0
2017-07-31,2.07,2.15,1.9701,2.15,61023,0
2017-08-01,2.07,2.14,2.03,2.1,13857,0
2017-08-02,2.07,2.09,2.06,2.08,7948,0
2017-08-03,2.09,2.1,2.03,2.09,18392,0
2017-08-04,2.1,2.12,2.04,2.12,67914,0
2017-08-07,2.1,2.11,2.06,2.1,11731,0
2017-08-08,2.08,2.12,2.06,2.12,5656,0
2017-08-09,2.1,2.1,2.07,2.1,15410,0
2017-08-10,2.11,2.11,2,2.05,35962,0
2017-08-11,2.03,2.08,2,2.08,15152,0
2017-08-14,2.07,2.07,2.02,2.07,30194,0
2017-08-15,2.07,2.1,2.04,2.07,8018,0
2017-08-16,2.08,2.09,2.02,2.09,8424,0
2017-08-17,2.07,2.1,2.04,2.04,21430,0
2017-08-18,2.03,2.07,2.03,2.03,6973,0
2017-08-21,2.03,2.07,2.0231,2.05,8640,0
2017-08-22,2.05,2.06,2.03,2.05,8893,0
2017-08-23,2.03,2.06,2,2.04,17074,0
2017-08-24,2.05,2.07,2.02,2.03,28203,0
2017-08-25,2.03,2.07,2.03,2.07,11021,0
2017-08-28,2.05,2.0624,2.03,2.055,9170,0
2017-08-29,2.0131,2.05,2.01,2.05,16409,0
2017-08-30,2.05,2.08,2.02,2.07,37870,0
2017-08-31,2.06,2.13,2.05,2.12,25019,0
2017-09-01,2.11,2.18,2.04,2.18,154786,0
2017-09-05,2.1,2.2,2.09,2.18,71267,0
2017-09-06,2.18,2.22,2.13,2.22,59912,0
2017-09-07,2.22,2.24,2.1401,2.2221,9450,0
2017-09-08,2.23,2.23,2.11,2.19,3549,0
2017-09-11,2.1628,2.25,2.14,2.23,237530,0
2017-09-12,2.1,2.32,2.1,2.3,299237,0
2017-09-13,2.28,2.3,2.12,2.27,55983,0
2017-09-14,2.21,2.32,2.21,2.3,132294,0
2017-09-15,2.3,2.33,2.29,2.31,162224,0
2017-09-18,2.3,2.32,2.3,2.32,65611,0
2017-09-19,2.32,2.34,2.3017,2.33,44644,0
2017-09-20,2.3,2.35,2.29,2.29,36051,0
2017-09-21,2.3,2.32,2.3,2.32,70220,0
2017-09-22,2.3,2.32,2.2306,2.32,49039,0
2017-09-25,2.32,2.32,2.24,2.2899,16919,0
2017-09-26,2.2951,2.32,2.2951,2.32,13221,0
2017-09-27,2.3,2.32,2.2901,2.32,18948,0
2017-09-28,2.32,2.36,2.32,2.34,126622,0
2017-09-29,2.36,2.4,2.32,2.4,61520,0
2017-10-02,2.4,2.4422,2.3629,2.44,17312,0
2017-10-03,2.44,2.44,2.3,2.43,65517,0
2017-10-04,2.45,2.45,2.3824,2.44,114056,0
2017-10-05,2.42,2.47,2.42,2.47,90287,0
2017-10-06,2.47,2.63,2.47,2.6,411491,0
2017-10-09,2.6,2.8406,2.5901,2.82,690454,0
2017-10-10,2.91,2.91,2.75,2.88,483709,0
2017-10-11,2.85,2.929,2.831,2.89,88894,0
2017-10-12,2.89,2.93,2.821,2.9,45724,0
2017-10-13,2.92,2.93,2.85,2.88,31602,0
2017-10-16,2.85,3.03,2.83,3.03,114989,0
2017-10-17,3.03,3.17,2.6,3.15,546698,0
2017-10-18,3.11,3.18,3.02,3.06,112569,0
2017-10-19,3.05,3.13,3.05,3.11,48293,0
2017-10-20,3.08,3.1299,3.07,3.11,44407,0
2017-10-23,3.14,3.17,2.94,3.16,277887,0
2017-10-24,3.16,3.16,3.11,3.15,56238,0
2017-10-25,3.05,3.17,3.0365,3.17,84592,0
2017-10-26,3.17,3.18,3.08,3.15,98801,0
2017-10-27,3.16,3.16,3.04,3.14,82388,0
2017-10-30,3.16,3.18,3.051,3.18,70845,0
2017-10-31,3.18,3.2,3.121,3.2,60141,0
2017-11-01,3.17,3.21,3.15,3.2,38270,0
2017-11-02,3.2,3.22,3.18,3.2199,9940,0
2017-11-03,3.2,3.22,3.16,3.22,36023,0
2017-11-06,3.19,3.209,3.051,3.17,52318,0
2017-11-07,3.16,3.18,3.09,3.13,42152,0
2017-11-08,3.13,3.16,3.13,3.14,19909,0
2017-11-09,3.13,3.19,3.13,3.17,13554,0
2017-11-10,3.17,3.22,3.17,3.18,33890,0
