Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.26,26.22,25.26,25.64,280944,0
2005-02-28,25.51,26.08,25.23,25.62,220912,0
2005-03-01,25.6,25.99,25.29,25.46,142719,0
2005-03-02,25.24,25.74,24.22,24.4,374043,0
2005-03-03,24.43,24.56,23.79,24.11,256638,0
2005-03-04,24.44,24.94,24.39,24.65,215940,0
2005-03-07,24.87,25.54,24.53,24.94,276645,0
2005-03-08,25.05,25.52,24.55,24.66,206530,0
2005-03-09,24.55,24.6,24.07,24.16,112275,0
2005-03-10,24.3,24.67,24.15,24.4,169315,0
2005-03-11,24.3,24.54,23.82,24,56897,0
2005-03-14,24.24,25.03,24.17,24.7,233201,0
2005-03-15,24.91,25.01,24.29,24.47,129026,0
2005-03-16,24.64,24.77,24.17,24.27,164461,0
2005-03-17,24.18,24.29,23.66,23.9,117383,0
2005-03-18,24.06,24.06,23.2,23.37,228359,0
2005-03-21,23.5,24.25,23.23,23.59,158222,0
2005-03-22,23.76,23.92,23.32,23.47,130573,0
2005-03-23,23.31,23.38,22.81,22.94,145150,0
2005-03-24,23.12,23.76,22.82,22.9,100728,0
2005-03-28,22.82,23.38,22.69,23.16,92002,0
2005-03-29,23.05,23.1,22.16,22.3,119654,0
2005-03-30,22.47,22.94,22.38,22.77,204239,0
2005-03-31,22.77,23,22.54,22.74,250875,0
2005-04-01,22.77,23.16,22.55,22.71,150681,0
2005-04-04,22.64,24.02,22.59,23.71,270946,0
2005-04-05,23.58,24.22,23.45,23.57,234468,0
2005-04-06,23.76,24.16,23.49,24.05,83116,0
2005-04-07,23.87,24.57,23.7,24.51,213506,0
2005-04-08,24.62,24.64,23.68,23.84,128589,0
2005-04-11,24.05,24.23,23.78,23.82,100870,0
2005-04-12,23.86,24.13,23.45,24.08,75300,0
2005-04-13,24.16,24.24,23.6,24.11,107725,0
2005-04-14,24.26,24.26,23.05,23.39,135945,0
2005-04-15,23.45,23.45,22.74,23.4,139864,0
2005-04-18,23.43,23.55,22.7,23.09,92159,0
2005-04-19,23.17,23.23,22.61,22.89,231989,0
2005-04-20,22.99,22.99,22.31,22.64,117725,0
2005-04-21,22.93,22.93,21.89,22.82,237200,0
2005-04-22,22.88,22.93,21.96,22.18,117502,0
2005-04-25,22.39,23.14,22.07,22.89,127255,0
2005-04-26,22.68,23.64,22.57,23.29,176743,0
2005-04-27,23.23,23.47,22.66,22.99,98331,0
2005-04-28,22.88,23.35,22.59,23.18,186551,0
2005-04-29,23.14,23.14,22.29,22.63,272748,0
2005-05-02,22.69,23.2,22.57,22.81,148504,0
2005-05-03,22.73,23.75,22.69,23.4,229245,0
2005-05-04,23.43,24.48,23.25,24.48,247887,0
2005-05-05,26.48,28.99,25.2,27.07,932431,0
2005-05-06,27.07,28.15,26.91,27.47,346544,0
2005-05-09,27.35,27.47,26.47,27.01,213742,0
2005-05-10,26.75,27.07,26.32,26.58,128508,0
2005-05-11,26.63,27.71,26.08,27.64,198441,0
2005-05-12,27.48,27.67,26.19,26.56,162465,0
2005-05-13,26.55,26.64,25.44,25.94,119485,0
2005-05-16,26.05,27.28,26.01,27.17,139869,0
2005-05-17,28.4,28.79,27.76,28.21,414946,0
2005-05-18,28.63,28.96,28.27,28.68,235233,0
2005-05-19,28.75,28.8,28.23,28.45,91093,0
2005-05-20,28.66,28.71,27.87,28.37,111755,0
2005-05-23,28.6,29.26,28.3,28.53,171473,0
2005-05-24,26.63,27.48,25.99,26.97,1349644,0
2005-05-25,26.81,27.21,26.48,27.14,571721,0
2005-05-26,27.06,28.02,26.63,26.66,1428715,0
2005-05-27,26.78,26.99,26.28,26.93,178891,0
2005-05-31,27.16,27.19,26.82,26.93,342904,0
2005-06-01,27.17,27.87,26.98,27.46,378437,0
2005-06-02,27.6,27.9,27.29,27.86,315728,0
2005-06-03,27.91,28.09,27.29,27.42,209378,0
2005-06-06,27.55,28.04,27.47,27.86,306356,0
2005-06-07,27.85,28.26,27.85,28.19,200918,0
2005-06-08,28.26,28.63,28.22,28.39,366786,0
2005-06-09,28.18,29.04,28.16,28.78,296197,0
2005-06-10,28.76,29.4,28.76,28.92,188776,0
2005-06-13,28.79,28.89,28.37,28.64,477123,0
2005-06-14,28.58,29.15,28.34,28.63,287722,0
2005-06-15,28.85,29.08,28.14,28.79,777459,0
2005-06-16,28.39,28.39,27.62,27.82,690907,0
2005-06-17,27.77,27.97,27.42,27.64,384930,0
2005-06-20,27.51,27.57,27.08,27.31,326180,0
2005-06-21,27.2,28.26,27.2,28.16,469693,0
2005-06-22,28.09,28.35,27.91,28.13,256753,0
2005-06-23,27.79,28.28,27.52,27.61,325339,0
2005-06-24,27.56,28.06,27.38,27.69,340006,0
2005-06-27,27.76,28.16,27.34,27.71,316027,0
2005-06-28,28.03,28.23,27.86,28.2,466049,0
2005-06-29,28.27,28.98,28.27,28.88,324199,0
2005-06-30,28.74,29.86,28.74,29.28,606598,0
2005-07-01,29.54,29.55,28.75,29.21,205478,0
2005-07-05,29.35,29.47,29,29.44,345853,0
2005-07-06,29.52,30.86,29.16,30.22,666377,0
2005-07-07,29.99,30.76,29.82,30.56,366745,0
2005-07-08,30.71,31.03,30.09,30.73,142092,0
2005-07-11,30.93,31.63,30.85,31.61,626366,0
2005-07-12,31.61,31.62,31.01,31.23,211857,0
2005-07-13,31.39,32.16,31.23,31.61,314250,0
2005-07-14,31.97,32.15,31.5,31.63,254064,0
2005-07-15,31.44,31.84,31.44,31.64,85491,0
2005-07-18,31.61,31.79,31.3,31.44,150484,0
2005-07-19,31.44,31.96,31.18,31.91,161692,0
2005-07-20,31.97,32.09,31.41,31.83,284392,0
2005-07-21,32.05,32.22,31.41,31.49,361479,0
2005-07-22,31.38,32.29,31.38,32.29,167159,0
2005-07-25,32.38,32.38,31.26,31.73,271427,0
2005-07-26,31.73,31.97,30.88,31.71,234055,0
2005-07-27,31.65,31.78,31.14,31.61,463647,0
2005-07-28,31.61,32.26,31.49,32.25,340310,0
2005-07-29,32.38,32.46,31.98,32.35,187743,0
2005-08-01,32.44,32.46,32.02,32.45,275993,0
2005-08-02,32.46,33.19,32.46,33.18,277895,0
2005-08-03,33.2,33.62,32.84,33.08,339810,0
2005-08-04,34.28,34.61,32.53,33.97,518722,0
2005-08-05,33.97,34.18,32.76,33.34,279684,0
2005-08-08,33.17,33.59,32.06,32.64,296948,0
2005-08-09,32.5,33.48,32.5,33.28,185422,0
2005-08-10,33.41,34.17,33.1,33.67,481145,0
2005-08-11,33.5,33.89,32.93,33.77,240373,0
2005-08-12,33.57,34.08,33.29,33.73,247566,0
2005-08-15,33.92,34.34,33.43,33.69,291098,0
2005-08-16,33.49,33.64,32.78,33.15,116175,0
2005-08-17,33.06,34.08,32.78,33.82,289227,0
2005-08-18,33.6,33.71,33.25,33.58,156523,0
2005-08-19,33.61,34.15,33.55,33.87,131987,0
2005-08-22,34.05,35.21,33.95,35.11,375617,0
2005-08-23,35.19,36.02,34.56,35.46,271929,0
2005-08-24,35.61,36.07,35.06,35.52,269260,0
2005-08-25,35.73,35.97,34.7,34.87,286141,0
2005-08-26,34.68,34.68,33.75,34.37,359511,0
2005-08-29,34.19,35.29,34.19,35.19,165485,0
2005-08-30,34.95,35.42,34.16,35.22,259202,0
2005-08-31,35.14,36.04,34.85,35.76,236055,0
2005-09-01,35.76,36.3,35.53,36.17,154527,0
2005-09-02,36.06,36.26,35.55,35.87,78934,0
2005-09-06,35.71,36.88,35.71,36.69,267862,0
2005-09-07,34.57,35.82,34.57,35.82,516977,0
2005-09-08,35.4,35.6,35.16,35.5,228864,0
2005-09-09,35.5,35.82,35.18,35.37,183000,0
2005-09-12,35.25,36.26,35.15,36.23,251958,0
2005-09-13,36.35,37.39,35.64,36.04,844461,0
2005-09-14,36.04,36.28,35.52,35.84,122061,0
2005-09-15,36.15,36.42,35.54,35.95,172236,0
2005-09-16,36.24,36.34,35.39,35.57,283596,0
2005-09-19,35.7,36.19,35.39,35.96,224761,0
2005-09-20,36.06,36.83,35.78,35.96,465665,0
2005-09-21,35.62,36.25,34.72,34.8,234401,0
2005-09-22,34.68,34.97,33.39,34.51,697065,0
2005-09-23,34.59,36.06,34.07,35.97,261176,0
2005-09-26,36.18,36.71,35.97,36.48,177275,0
2005-09-27,36.3,36.78,36.13,36.29,178884,0
2005-09-28,36.39,36.73,35.93,36.03,199689,0
2005-09-29,36.29,37.39,36.25,37.04,399099,0
2005-09-30,37.3,38.4,37.29,37.94,438833,0
2005-10-03,38.21,38.53,37.43,37.47,301841,0
2005-10-04,37.72,39.29,37.53,38.47,386270,0
2005-10-05,38.7,38.7,37.33,37.4,448676,0
2005-10-06,37.65,37.96,36.89,37.01,671513,0
2005-10-07,37.26,37.71,36.93,37.55,204707,0
2005-10-10,37.83,38.1,36.27,36.52,371807,0
2005-10-11,36.73,36.83,36.3,36.39,519097,0
2005-10-12,36.07,36.29,35.55,35.58,584672,0
2005-10-13,35.4,35.54,33.43,34.17,752533,0
2005-10-14,34.37,35.12,34.09,34.82,552697,0
2005-10-17,34.62,35.01,34.43,34.85,277114,0
2005-10-18,34.85,35.13,34.44,34.44,314998,0
2005-10-19,34.27,35.35,34.27,35.28,292974,0
2005-10-20,35.11,35.56,34.46,34.85,347986,0
2005-10-21,35.01,35.91,35.01,35.5,239886,0
2005-10-24,35.68,36.35,35.37,36.35,178565,0
2005-10-25,36.35,36.42,35.51,35.88,213432,0
2005-10-26,35.63,37.19,35.62,36.61,463533,0
2005-10-27,36.75,36.75,35.37,35.46,341617,0
2005-10-28,35.38,36.62,35.33,36.5,260654,0
2005-10-31,36.61,37.68,36.61,37.43,283475,0
2005-11-01,37.25,40.02,36.96,37.13,672289,0
2005-11-02,37.25,38.27,35.52,35.65,679852,0
2005-11-03,35.91,36.19,35.14,35.78,618464,0
2005-11-04,35.76,36.01,35.45,36.01,283807,0
2005-11-07,36.13,37.24,35.54,37.05,389379,0
2005-11-08,38.35,38.78,37.77,37.94,672223,0
2005-11-09,38.08,38.67,38.01,38.38,436296,0
2005-11-10,38.26,39,37.59,38.86,354408,0
2005-11-11,38.99,39.16,38.7,39.11,210230,0
2005-11-14,39.18,39.31,38.44,38.76,503981,0
2005-11-15,38.87,39.06,36.79,37.49,515160,0
2005-11-16,37.72,37.76,36.43,37.22,312369,0
2005-11-17,37.54,38.09,37.13,37.61,559839,0
2005-11-18,36.36,36.57,35.54,35.88,2806673,0
2005-11-21,36.09,36.09,35.38,35.67,1155411,0
2005-11-22,35.45,35.64,35.24,35.35,594903,0
2005-11-23,35.44,35.62,34.94,35.26,417946,0
2005-11-25,35.26,35.54,35.09,35.4,79919,0
2005-11-28,35.1,35.44,34.48,34.51,305375,0
2005-11-29,34.51,34.6,33.99,34.16,519628,0
2005-11-30,34.2,34.41,33.37,33.37,844511,0
2005-12-01,33.61,34.05,33.39,33.77,769314,0
2005-12-02,33.83,33.97,33.44,33.93,409826,0
2005-12-05,33.88,33.9,33.06,33.4,501568,0
2005-12-06,33.18,34.43,33.18,34.01,765931,0
2005-12-07,34.25,34.51,33.91,34.27,649856,0
2005-12-08,34.12,34.88,34.12,34.49,445226,0
2005-12-09,34.44,34.77,34.3,34.45,616894,0
2005-12-12,34.65,34.9,33.89,34.17,466850,0
2005-12-13,33.54,33.72,33.21,33.34,654952,0
2005-12-14,33.25,33.95,33.25,33.57,374328,0
2005-12-15,33.8,33.83,33.5,33.65,643832,0
2005-12-16,33.73,33.96,32.32,32.82,869119,0
2005-12-19,32.61,33.02,32.17,32.29,453793,0
2005-12-20,32.3,32.53,31.49,32.03,642679,0
2005-12-21,31.88,32.66,31.88,32.64,508789,0
2005-12-22,32.72,33.47,32.53,33.32,598638,0
2005-12-23,33.31,33.61,33.26,33.47,103546,0
2005-12-27,33.37,33.73,32.94,32.96,176115,0
2005-12-28,32.89,33.33,32.74,32.96,163729,0
2005-12-29,32.88,33.2,32.57,32.79,153065,0
2005-12-30,32.55,32.97,32.35,32.85,162593,0
2006-01-03,33.07,33.54,32.35,33.45,337097,0
2006-01-04,33.28,34.1,32.23,34.01,1049697,0
2006-01-05,33.92,35.02,33.92,34.7,1078747,0
2006-01-06,35.25,35.44,34.68,34.91,764676,0
2006-01-09,35.12,35.19,34.65,34.8,672605,0
2006-01-10,34.9,35.36,34.6,35.21,192573,0
2006-01-11,35.2,35.41,34.88,34.97,244698,0
2006-01-12,34.89,35.23,34.84,35.18,178273,0
2006-01-13,35.14,35.14,34.69,34.86,190982,0
2006-01-17,34.68,35.11,34.43,34.78,178820,0
2006-01-18,34.56,35.1,34.52,34.98,226718,0
2006-01-19,35.14,35.3,34.9,35.07,331846,0
2006-01-20,35.26,35.26,34.08,34.26,293290,0
2006-01-23,34.5,34.56,33.77,33.83,476868,0
2006-01-24,33.87,33.88,33.74,33.82,867727,0
2006-01-25,33.77,33.89,33.45,33.49,524091,0
2006-01-26,33.71,34.01,33.49,33.87,584532,0
2006-01-27,33.82,34.1,33.69,33.84,293237,0
2006-01-30,33.91,34.19,33.78,34.14,364088,0
2006-01-31,34.09,34.52,33.78,34.31,926162,0
2006-02-01,34.14,34.43,33.93,34.13,414395,0
2006-02-02,34.01,34.2,33.76,33.88,419491,0
2006-02-03,33.79,33.87,33.33,33.57,236695,0
2006-02-06,33.38,34.15,33.35,34.04,568095,0
2006-02-07,34.16,34.24,33.58,34.01,507116,0
2006-02-08,34.04,34.62,33.95,34.46,242233,0
2006-02-09,34.62,34.96,34.27,34.43,150654,0
2006-02-10,34.37,34.76,33.91,34.7,158756,0
2006-02-13,34.69,34.96,34.5,34.79,263755,0
2006-02-14,34.79,35.21,34.57,34.95,233452,0
2006-02-15,35.19,36.06,34.6,35.77,312450,0
2006-02-16,33.66,35.31,32.69,35.08,2178361,0
2006-02-17,34.93,35.45,33.96,34.16,693316,0
2006-02-21,34,34.19,33.3,34.14,998088,0
2006-02-22,34.08,34.66,33.55,34.08,882706,0
2006-02-23,34.11,34.16,33.48,33.55,673804,0
2006-02-24,33.45,33.46,32.97,33.02,485459,0
2006-02-27,33.06,33.31,32.83,33.19,422911,0
2006-02-28,33.29,33.29,32.12,32.29,469150,0
2006-03-01,32.44,33.15,32.17,32.98,362927,0
2006-03-02,32.89,32.98,32.67,32.89,276935,0
2006-03-03,32.86,32.96,32.72,32.8,249148,0
2006-03-06,32.73,32.84,31.76,32.01,486380,0
2006-03-07,32.5,32.5,31.53,31.84,407588,0
2006-03-08,31.62,32.16,31.44,31.88,505464,0
2006-03-09,31.88,32.08,31.82,31.88,488254,0
2006-03-10,31.79,33.08,31.79,32.84,599380,0
2006-03-13,32.93,33.23,32.12,32.13,360133,0
2006-03-14,32.27,32.5,31.75,32.1,425157,0
2006-03-15,32.12,32.55,31.95,32.25,221654,0
2006-03-16,32.44,32.56,31.94,32.24,370512,0
2006-03-17,32.39,32.46,31.91,31.91,392736,0
2006-03-20,31.91,31.98,31.53,31.82,333173,0
2006-03-21,31.67,32.04,30.85,30.87,1035380,0
2006-03-22,30.9,31.08,30.76,30.97,485111,0
2006-03-23,30.97,30.98,30.33,30.66,291755,0
2006-03-24,30.86,30.89,30.45,30.48,427839,0
2006-03-27,30.48,30.48,30.12,30.21,569229,0
2006-03-28,30.24,30.66,29.91,30.1,1865760,0
2006-03-29,30.09,31.82,30.09,31.48,1461422,0
2006-03-30,31.41,31.61,31.19,31.35,562526,0
2006-03-31,31.3,31.5,31.01,31.44,537814,0
2006-04-03,31.44,31.86,30.91,31.07,794739,0
2006-04-04,31.06,31.65,30.91,31.24,403901,0
2006-04-05,31.31,31.45,31,31.05,406782,0
2006-04-06,30.97,31.2,30.5,30.77,517565,0
2006-04-07,32.13,32.25,31.44,31.63,859592,0
2006-04-10,31.61,32,31.35,31.43,448547,0
2006-04-11,31.38,31.9,31.23,31.32,350538,0
2006-04-12,31.55,31.73,31.17,31.35,267361,0
2006-04-13,31.4,31.61,30.83,31.44,330484,0
2006-04-17,31.31,31.58,31.24,31.29,244192,0
2006-04-18,31.46,31.96,31.18,31.89,388771,0
2006-04-19,33.41,33.69,33.02,33.36,1365630,0
2006-04-20,33.27,34.23,33.2,34.13,572280,0
2006-04-21,34.37,34.37,33.36,33.65,539873,0
2006-04-24,33.86,34.25,33.66,34.13,441031,0
2006-04-25,34.13,34.23,33.69,33.81,445118,0
2006-04-26,33.9,34.34,33.7,34.23,520414,0
2006-04-27,34.14,34.67,33.93,34.28,398380,0
2006-04-28,34.18,34.6,34.02,34.13,378649,0
2006-05-01,34.44,34.71,33.48,33.55,401588,0
2006-05-02,33.51,34.03,33.4,33.94,210811,0
2006-05-03,33.83,34.22,33.78,33.92,345304,0
2006-05-04,33.78,34.49,33.78,34.43,250910,0
2006-05-05,34.49,35.14,34.08,35.09,422821,0
2006-05-08,35,36.01,34.92,35.93,647668,0
2006-05-09,35.62,36.52,34.66,35.01,937078,0
2006-05-10,34.81,35.31,34.81,35.02,808674,0
2006-05-11,34.98,35.01,34.05,34.31,922719,0
2006-05-12,34.35,34.78,33.95,34.42,571966,0
2006-05-15,34.25,34.31,33.96,33.96,534480,0
2006-05-16,34.04,34.22,33.53,33.6,447131,0
2006-05-17,33.53,33.62,32.56,33.05,629846,0
2006-05-18,33.14,33.77,32.71,32.73,371761,0
2006-05-19,32.71,33.25,32.28,33,486947,0
2006-05-22,32.88,33.15,31.61,32.14,963997,0
2006-05-23,32.36,33.19,32.18,32.61,284629,0
2006-05-24,32.67,32.9,31.69,32.57,487795,0
2006-05-25,32.88,33.05,32.58,33.04,344069,0
2006-05-26,33.07,33.32,32.79,32.94,133895,0
2006-05-30,32.94,34.39,32.34,32.54,315466,0
2006-05-31,32.78,32.92,32.04,32.68,601729,0
2006-06-01,32.77,33.17,32.44,33.16,171890,0
2006-06-02,33.27,33.27,32.6,33.08,394997,0
2006-06-05,33.08,33.32,32.66,32.77,377499,0
2006-06-06,32.67,32.84,32.2,32.82,368426,0
2006-06-07,32.8,33.68,32.8,33.14,488994,0
2006-06-08,33.08,33.08,31.86,32.46,947776,0
2006-06-09,32.46,32.82,32.12,32.58,611884,0
2006-06-12,32.5,32.73,31.79,31.91,470149,0
2006-06-13,31.79,32.67,31.66,31.83,918136,0
2006-06-14,31.74,32.18,31.26,31.73,340367,0
2006-06-15,31.86,32.84,31.67,32.83,371230,0
2006-06-16,32.83,32.83,31.85,32.32,526296,0
2006-06-19,32.42,32.42,31.54,31.98,646641,0
2006-06-20,31.84,32.32,31.61,31.77,287190,0
2006-06-21,31.73,32.16,31.72,32.08,338189,0
2006-06-22,31.98,32.16,31.62,32.02,202070,0
2006-06-23,31.91,31.91,31.39,31.56,321426,0
2006-06-26,31.59,32.08,31.59,32.02,194314,0
2006-06-27,31.95,32.3,31.79,31.93,256306,0
2006-06-28,31.93,32,31.37,32,353459,0
2006-06-29,32.08,33.01,32.05,33.01,518732,0
2006-06-30,33.15,33.29,32.76,32.84,384117,0
2006-07-03,32.74,33.18,32.28,33.14,98661,0
2006-07-05,31.53,32.07,31.18,31.45,680536,0
2006-07-06,31.44,31.44,30.65,30.84,475312,0
2006-07-07,30.86,30.86,30.43,30.46,307971,0
2006-07-10,30.38,31.07,30.38,30.94,384550,0
2006-07-11,31.02,31.09,30.46,31.04,319151,0
2006-07-12,30.91,31.02,30.27,30.27,258077,0
2006-07-13,30.18,30.61,29.67,30.01,445572,0
2006-07-14,29.94,29.94,29.37,29.43,266144,0
2006-07-17,29.32,29.63,29.03,29.56,245602,0
2006-07-18,29.68,29.91,29.1,29.43,206022,0
2006-07-19,29.47,30.24,29.47,30.19,347218,0
2006-07-20,30.3,30.68,29.8,29.85,205695,0
2006-07-21,29.8,30,28,28.3,915401,0
2006-07-24,28.5,28.77,28.29,28.65,532978,0
2006-07-25,28.74,29.19,28.47,28.49,600909,0
2006-07-26,28.39,28.42,27.75,28.16,551925,0
2006-07-27,28.16,28.62,27.71,27.8,336217,0
2006-07-28,27.86,28.54,27.78,28.03,630277,0
2006-07-31,27.97,28.36,27.59,27.91,285726,0
2006-08-01,27.59,27.62,26.48,26.69,1336619,0
2006-08-02,26.79,27.45,26.5,27.43,1347119,0
2006-08-03,25.35,25.37,23.59,24.18,3530043,0
2006-08-04,24.99,26.31,24.69,25.79,1743651,0
2006-08-07,25.65,25.65,25.03,25.47,962714,0
2006-08-08,25.54,25.7,25.17,25.22,824910,0
2006-08-09,25.32,25.36,24.52,24.77,1268014,0
2006-08-10,24.54,25.01,24.11,24.82,796050,0
2006-08-11,24.61,24.94,24.09,24.22,374047,0
2006-08-14,24.44,24.95,24.35,24.38,471392,0
2006-08-15,24.69,25.28,24.53,24.69,522931,0
2006-08-16,24.88,24.94,24.41,24.74,449401,0
2006-08-17,24.76,25.64,24.63,25.24,336167,0
2006-08-18,25.34,25.34,24.95,24.98,713184,0
2006-08-21,24.97,25.07,24.43,24.52,295855,0
2006-08-22,24.46,24.67,23.94,24.14,717107,0
2006-08-23,24.11,24.58,23.68,23.7,515809,0
2006-08-24,23.82,23.82,23.05,23.11,681164,0
2006-08-25,23.02,23.02,22.45,22.49,618911,0
2006-08-28,22.53,22.81,22.23,22.68,807389,0
2006-08-29,22.59,22.7,22.27,22.62,614053,0
2006-08-30,22.59,23.2,22.55,23.08,1029608,0
2006-08-31,23.18,25.24,23.06,24.9,3282157,0
2006-09-01,24.94,26.13,24.66,25.85,1729592,0
2006-09-05,25.76,25.84,25.07,25.22,518873,0
2006-09-06,24.96,24.99,24.36,24.37,711352,0
2006-09-07,24.27,24.56,23.94,24.27,422159,0
2006-09-08,24.42,24.42,24,24.09,886550,0
2006-09-11,23.94,24.23,23.86,24.07,705900,0
2006-09-12,24,25.14,23.97,24.93,703247,0
2006-09-13,24.73,25.57,24.63,25.2,1059142,0
2006-09-14,25.21,27.86,24.8,26.54,2679734,0
2006-09-15,26.68,27.22,26.23,26.77,906696,0
2006-09-18,26.71,27.04,26.54,26.57,561812,0
2006-09-19,26.53,27.18,25.93,26.69,603262,0
2006-09-20,26.96,27.4,26.62,26.77,1044338,0
2006-09-21,26.9,27.01,26.19,26.27,624307,0
2006-09-22,26.28,26.51,26.06,26.16,666726,0
2006-09-25,26.12,26.73,25.82,26.63,651064,0
2006-09-26,26.7,26.88,26.2,26.2,537470,0
2006-09-27,26.22,26.52,25.98,26.16,726623,0
2006-09-28,26.34,26.34,25.83,25.83,1528151,0
2006-09-29,25.93,26.18,25.66,25.81,233298,0
2006-10-02,25.81,26.25,25.63,25.92,1446675,0
2006-10-03,25.94,26.21,25.42,25.89,253968,0
2006-10-04,25.92,26.15,25.63,26.05,532202,0
2006-10-05,25.87,26.35,25.71,26.24,300925,0
2006-10-06,26.08,26.28,25.8,25.99,176371,0
2006-10-09,26.04,26.68,25.74,26.5,554120,0
2006-10-10,26.52,26.87,26.37,26.52,679792,0
2006-10-11,26.49,26.52,25.81,26.12,518576,0
2006-10-12,26.22,26.54,26.05,26.22,278743,0
2006-10-13,26.22,26.82,26.22,26.65,398342,0
2006-10-16,26.72,27.46,26.53,27.4,823861,0
2006-10-17,27.22,27.55,27.03,27.41,681964,0
2006-10-18,27.49,27.68,27.34,27.45,881530,0
2006-10-19,27.19,27.29,26.57,26.91,1141592,0
2006-10-20,26.91,27.05,26.56,26.69,513601,0
2006-10-23,26.69,26.96,26.12,26.93,655706,0
2006-10-24,26.89,27.29,26.83,27.1,476714,0
2006-10-25,27.16,28.63,26.95,28.63,1406154,0
2006-10-26,28.83,29.13,28.45,29.08,681185,0
2006-10-27,29.1,29.52,28.54,29.12,720831,0
2006-10-30,29.12,29.39,28.84,29.35,316564,0
2006-10-31,29.34,29.76,29.2,29.69,663380,0
2006-11-01,29.8,29.8,28.51,28.62,676029,0
2006-11-02,28.51,28.65,27.92,28.62,586999,0
2006-11-03,28.78,28.8,28.15,28.44,313487,0
2006-11-06,28.43,29.09,28.29,28.81,562880,0
2006-11-07,28.5,29.13,28.09,28.62,1227399,0
2006-11-08,28.42,28.45,27.8,28.28,957628,0
2006-11-09,28.33,30.79,28.28,30.57,1932720,0
2006-11-10,30.76,32.23,30.58,31.66,1640651,0
2006-11-13,31.83,32.14,31.05,31.56,1580298,0
2006-11-14,31.56,31.56,30.56,30.84,1262403,0
2006-11-15,30.81,32.25,30.74,31.95,1058831,0
2006-11-16,32.19,32.19,31.15,31.35,417418,0
2006-11-17,31.39,31.85,31.33,31.41,367978,0
2006-11-20,31.26,31.56,31.21,31.47,246940,0
2006-11-21,31.5,31.87,31.15,31.79,270281,0
2006-11-22,32.02,32.26,31.46,31.68,326372,0
2006-11-24,31.53,32.28,31.47,32.22,157523,0
2006-11-27,32.16,32.41,30.91,30.98,480795,0
2006-11-28,31.09,31.63,31.05,31.34,905529,0
2006-11-29,31.61,32.38,31.43,31.81,657440,0
2006-11-30,31.91,32.38,31.61,32.16,736515,0
2006-12-01,32.2,32.25,31.53,31.91,566179,0
2006-12-04,32.14,33.02,32.1,32.71,1438562,0
2006-12-05,32.88,33.88,32.72,33.4,1053183,0
2006-12-06,33.31,33.35,32.8,33.08,328875,0
2006-12-07,33.23,34.17,33.14,33.44,452856,0
2006-12-08,33.54,33.64,33.11,33.38,708027,0
2006-12-11,33.5,33.78,33.31,33.71,320035,0
2006-12-12,33.84,34.7,33.66,34.69,1039672,0
2006-12-13,34.8,35.07,33.82,33.9,473938,0
2006-12-14,34.02,34.17,33.55,33.72,528558,0
2006-12-15,33.88,34.18,33.06,33.31,723166,0
2006-12-18,33.36,34.17,33.36,33.75,339886,0
2006-12-19,33.64,34.43,33.43,34.1,364546,0
2006-12-20,34.12,34.18,33.64,33.77,190130,0
2006-12-21,33.67,34.08,33.23,33.63,646967,0
2006-12-22,33.46,33.49,33.14,33.25,239365,0
2006-12-26,33.25,34.1,33.23,33.99,243220,0
2006-12-27,34.08,34.39,33.96,34.13,238540,0
2006-12-28,34.17,34.19,33.83,34.1,306828,0
2006-12-29,34.19,34.22,33.67,34.01,420482,0
2007-01-03,34.03,34.16,33.43,33.87,643876,0
2007-01-04,33.91,34.16,33.19,34.04,449429,0
2007-01-05,33.96,34.17,33.4,33.67,437251,0
2007-01-08,32.38,32.5,31.41,31.73,1700913,0
2007-01-09,31.82,32.44,31.75,31.99,1221674,0
2007-01-10,31.78,31.93,31.13,31.36,894311,0
2007-01-11,31.36,31.5,31.1,31.2,834404,0
2007-01-12,31.24,31.32,30.73,31.24,848869,0
2007-01-16,31.41,31.49,29.47,30.15,1024814,0
2007-01-17,30.09,30.4,29.74,29.98,696506,0
2007-01-18,30.22,30.33,29.68,29.82,774599,0
2007-01-19,29.74,29.89,29.21,29.53,900615,0
2007-01-22,29.86,30.11,29.55,29.64,589861,0
2007-01-23,29.78,29.86,29.49,29.65,374230,0
2007-01-24,29.85,30.56,29.8,30.5,907272,0
2007-01-25,30.64,31,29.67,29.7,563100,0
2007-01-26,29.73,29.75,29.04,29.73,578559,0
2007-01-29,29.73,29.91,29.36,29.55,524729,0
2007-01-30,29.6,30.27,29.52,30,562200,0
2007-01-31,30.23,30.3,29.67,30.23,291296,0
2007-02-01,30.5,31.91,30.42,30.81,842529,0
2007-02-02,30.97,31.2,30.86,30.98,513576,0
2007-02-05,31.26,31.66,30.91,31.09,422580,0
2007-02-06,31.27,31.35,30.84,30.97,206397,0
2007-02-07,30.97,31.23,29.9,30.64,844372,0
2007-02-08,29.95,30.67,29.26,30.58,1183849,0
2007-02-09,30.74,30.74,29.04,29.47,1281589,0
2007-02-12,29.47,29.47,28.92,29.21,725185,0
2007-02-13,29.14,29.79,29.14,29.76,1052659,0
2007-02-14,26.85,30.83,26.6,30.06,3285382,0
2007-02-15,29.97,30.63,29.33,29.64,680904,0
2007-02-16,29.63,30.05,29.53,29.67,995100,0
2007-02-20,29.68,30.62,29.57,30.42,971572,0
2007-02-21,30.37,30.37,29.64,29.82,513300,0
2007-02-22,29.9,30.26,29.64,29.84,395529,0
2007-02-23,29.72,29.77,27.46,28.09,3760233,0
2007-02-26,28.22,28.54,27.69,27.96,1561423,0
2007-02-27,26.69,26.91,25.15,26.12,2181205,0
2007-02-28,26,26.97,25.99,26.52,1421708,0
2007-03-01,26.1,26.48,25.78,26.27,813019,0
2007-03-02,26.09,26.2,25.61,25.82,1004122,0
2007-03-05,25.37,25.45,24,24.05,1962396,0
2007-03-06,24.48,24.93,24.43,24.69,1277110,0
2007-03-07,24.76,25.01,24.35,24.62,615634,0
2007-03-08,24.96,25.4,24.73,24.95,761992,0
2007-03-09,25.23,25.29,24.56,24.83,519052,0
2007-03-12,24.69,24.77,24.03,24.34,791571,0
2007-03-13,23.7,23.81,22.19,22.33,2872131,0
2007-03-14,22.3,23.17,21.8,23.12,2356275,0
2007-03-15,23.48,25.59,23.4,25.24,2074864,0
2007-03-16,25.23,25.46,24.23,24.41,975980,0
2007-03-19,24.65,24.85,24.33,24.43,514874,0
2007-03-20,25.08,27.1,24.77,26.66,2298724,0
2007-03-21,26.59,29.01,26.59,28.86,2228751,0
2007-03-22,28.73,28.83,27.83,27.94,1552190,0
2007-03-23,28.04,28.11,27.4,27.92,471156,0
2007-03-26,27.79,27.81,26.63,27.03,1055461,0
2007-03-27,26.95,27.86,26.84,27.51,777081,0
2007-03-28,27.38,27.4,26.83,26.95,418829,0
2007-03-29,27.22,27.34,26.58,26.93,397117,0
2007-03-30,27.01,27.01,26.59,26.67,352342,0
2007-04-02,26.6,26.76,26.27,26.67,753763,0
2007-04-03,26.87,27.19,26.68,26.97,704169,0
2007-04-04,26.88,27.48,26.06,27.45,617756,0
2007-04-05,27.61,28.92,27.12,28.32,781494,0
2007-04-09,28.66,29.56,28.49,29.13,647952,0
2007-04-10,29.05,29.21,28.92,29.04,497628,0
2007-04-11,29.21,29.25,28.71,29,475354,0
2007-04-12,28.92,29.59,28.92,29.31,593242,0
2007-04-13,29.34,29.96,29.34,29.86,469415,0
2007-04-16,30.08,30.79,30.06,30.59,625656,0
2007-04-17,30.7,30.92,30.32,30.65,427320,0
2007-04-18,30.83,31.77,30.5,31.52,944009,0
2007-04-19,31.27,31.51,30.91,31.19,487926,0
2007-04-20,31.41,31.76,30.88,31.33,531026,0
2007-04-23,31.28,31.69,31.14,31.32,577636,0
2007-04-24,31.32,31.43,30.6,31.08,546832,0
2007-04-25,31.03,31.32,30.74,30.75,1138272,0
2007-04-26,30.75,31.14,30.33,31.09,861289,0
2007-04-27,31.06,31.26,30.68,31.06,475948,0
2007-04-30,31.06,31.72,30.82,30.89,627155,0
2007-05-01,31.05,31.38,30.47,31.33,740067,0
2007-05-02,31.35,32,31.35,31.79,735687,0
2007-05-03,31.91,32.75,31.86,32.55,781112,0
2007-05-04,32.74,32.79,32.12,32.36,511461,0
2007-05-07,32.46,32.95,32.16,32.73,812903,0
2007-05-08,32.73,32.83,32.33,32.73,1131891,0
2007-05-09,29.9,30.5,28.85,29.68,3450953,0
2007-05-10,29.52,29.54,28.23,28.38,1458164,0
2007-05-11,28.66,28.87,28.39,28.72,498328,0
2007-05-14,28.7,28.81,28.39,28.57,1013665,0
2007-05-15,28.5,29.01,28.25,28.44,675546,0
2007-05-16,28.47,28.95,28.39,28.84,566879,0
2007-05-17,28.76,29.19,28.63,29.01,452194,0
2007-05-18,29.13,29.56,28.99,29.27,831869,0
2007-05-21,29.28,29.71,29.23,29.46,594430,0
2007-05-22,29.45,30.24,29.43,30.13,532976,0
2007-05-23,30.11,30.99,29.68,30.51,833971,0
2007-05-24,30.5,30.66,29.79,29.92,827884,0
2007-05-25,29.92,30.09,29.33,29.68,417096,0
2007-05-29,29.71,30.38,29.46,29.68,684301,0
2007-05-30,29.59,30.68,29.39,30.62,891479,0
2007-05-31,30.68,31.74,30.68,31.45,737056,0
2007-06-01,31.59,31.97,31.47,31.55,555482,0
2007-06-04,31.53,31.61,30.72,30.78,834949,0
2007-06-05,30.79,30.9,30.4,30.65,753224,0
2007-06-06,30.41,30.44,30.03,30.17,553819,0
2007-06-07,30.09,30.25,29.33,29.4,597507,0
2007-06-08,29.29,29.88,28.73,29.79,386875,0
2007-06-11,29.77,29.87,29.37,29.82,371487,0
2007-06-12,29.73,29.73,28.98,29.01,424552,0
2007-06-13,29.14,29.79,28.98,29.61,491123,0
2007-06-14,29.63,30.09,29.62,29.89,540178,0
2007-06-15,30.28,30.28,29.86,29.92,472584,0
2007-06-18,29.98,30.15,29.53,30.08,423156,0
2007-06-19,30.03,30.9,30.03,30.43,506425,0
2007-06-20,30.57,30.62,29.94,29.98,510782,0
2007-06-21,29.92,30.1,29.32,29.97,452150,0
2007-06-22,29.93,30.3,29.73,30.1,720378,0
2007-06-25,30.08,30.37,29.66,29.8,490098,0
2007-06-26,30,30.8,29.78,30.27,828524,0
2007-06-27,30.11,30.54,29.59,30.5,634845,0
2007-06-28,30.59,30.67,30.29,30.56,423977,0
2007-06-29,30.71,30.71,29.74,29.91,648708,0
2007-07-02,30,30.31,29.83,30.15,457628,0
2007-07-03,29.9,29.97,29.1,29.56,617206,0
2007-07-05,29.64,29.86,28.27,28.39,1277535,0
2007-07-06,28.19,28.87,27.69,28.87,1139671,0
2007-07-09,28.84,29.21,28.45,28.7,772600,0
2007-07-10,28.65,28.65,27.41,27.47,828327,0
2007-07-11,27.4,27.59,26.95,27.52,1036284,0
2007-07-12,27.64,28.39,27.64,28.35,768026,0
2007-07-13,28.33,28.57,27.63,27.7,819772,0
2007-07-16,27.58,27.7,27.04,27.12,591105,0
2007-07-17,27.12,27.55,27.09,27.1,410149,0
2007-07-18,26.76,27,25.86,26.24,1577308,0
2007-07-19,26.31,26.74,26.31,26.33,609710,0
2007-07-20,26.21,26.21,25.14,25.38,1394357,0
2007-07-23,25.38,25.7,24.61,24.8,933816,0
2007-07-24,24.52,24.52,23.13,23.25,1680267,0
2007-07-25,23.17,25.05,23.17,24.6,1949136,0
2007-07-26,24.25,24.27,22.51,23.24,1586140,0
2007-07-27,23.14,23.69,22.56,22.76,715011,0
2007-07-30,22.79,23.39,22.51,22.94,761077,0
2007-07-31,23.2,23.64,22.3,22.42,1406107,0
2007-08-01,22.21,22.42,21.07,21.62,2033695,0
2007-08-02,21.24,23.05,21.24,21.89,1984760,0
2007-08-03,21.89,21.95,19.91,20.07,2224696,0
2007-08-06,20.16,20.16,18.65,19.59,2226305,0
2007-08-07,19.52,21.3,19.5,20.19,2322355,0
2007-08-08,20.29,22.52,19.95,20.76,2093385,0
2007-08-09,20.38,20.61,19.56,20.01,1226383,0
2007-08-10,19.73,20.16,19.11,19.67,938513,0
2007-08-13,19.88,20.63,19.54,19.75,596657,0
2007-08-14,19.75,19.83,18.77,18.79,660727,0
2007-08-15,18.66,19.53,18.41,18.72,1110017,0
2007-08-16,18.52,20.04,17.59,19.84,1105733,0
2007-08-17,20.83,21.44,19.19,19.66,1095699,0
2007-08-20,19.71,19.99,18.9,19.07,467791,0
2007-08-21,19.11,19.64,18.92,19.29,596320,0
2007-08-22,19.52,19.85,19.07,19.6,540332,0
2007-08-23,19.62,20.05,19.5,19.75,482574,0
2007-08-24,18.79,19.25,18.02,18.67,1241525,0
2007-08-27,18.67,18.97,18.45,18.79,690147,0
2007-08-28,18.71,18.77,17.83,17.9,813963,0
2007-08-29,17.89,18.19,17.61,18.15,482926,0
2007-08-30,17.99,18.27,17.72,17.79,493945,0
2007-08-31,18.2,19.98,17.82,18.13,401233,0
2007-09-04,18.08,18.84,17.55,18.82,994190,0
2007-09-05,18.6,18.61,17.97,18.24,554678,0
2007-09-06,18.33,18.57,18.02,18.07,338085,0
2007-09-07,17.96,17.96,16.87,17.78,705982,0
2007-09-10,17.83,18.01,17.19,17.9,511054,0
2007-09-11,17.74,17.92,17.3,17.38,514492,0
2007-09-12,17.35,18.87,17.31,18.64,941490,0
2007-09-13,18.98,19.19,18.37,18.86,636061,0
2007-09-14,18.72,19.13,18.47,18.9,485372,0
2007-09-17,18.81,18.81,17.95,18.61,462677,0
2007-09-18,18.74,19.71,18.14,19.68,794210,0
2007-09-19,19.86,21,19.86,20.62,1042119,0
2007-09-20,20.62,20.62,19.35,19.54,919540,0
2007-09-21,19.62,19.77,19.24,19.33,396951,0
2007-09-24,19.33,19.71,19.15,19.19,296855,0
2007-09-25,19.07,19.07,18.12,18.59,821480,0
2007-09-26,18.66,19.37,18.66,19.26,509562,0
2007-09-27,19.43,19.43,18.65,18.78,496564,0
2007-09-28,18.72,18.83,18.37,18.55,219326,0
2007-10-01,18.46,20.06,18.4,19.95,1071071,0
2007-10-02,19.94,20.92,19.94,20.86,835624,0
2007-10-03,20.7,20.7,19.71,19.86,836199,0
2007-10-04,19.95,20.22,19.85,20,254205,0
2007-10-05,20.3,20.54,20.14,20.44,417093,0
2007-10-08,20.46,20.75,20.22,20.39,294534,0
2007-10-09,20.5,21.68,20.5,21.43,1183856,0
2007-10-10,21.54,21.54,20.7,21.23,845496,0
2007-10-11,21.42,21.75,20.82,21.04,342632,0
2007-10-12,21.15,21.47,20.93,21.34,218894,0
2007-10-15,21.43,21.43,19.7,20.08,948093,0
2007-10-16,20.15,20.15,19.39,19.71,482585,0
2007-10-17,19.85,19.96,18.84,19.07,513896,0
2007-10-18,18.87,18.89,18.02,18.09,836304,0
2007-10-19,17.98,18.07,16.88,17.2,981578,0
2007-10-22,17.1,18.26,16.96,17.72,809441,0
2007-10-23,17.84,18.12,17.17,17.54,401486,0
2007-10-24,17.36,17.71,17.02,17.63,859649,0
2007-10-25,17.66,17.81,16.67,16.81,976975,0
2007-10-26,17.06,17.65,16.73,17.42,640135,0
2007-10-29,17.48,17.58,16.85,16.91,382906,0
2007-10-30,16.85,16.96,16.5,16.84,351113,0
2007-10-31,16.97,17.43,16.55,17.02,709344,0
2007-11-01,16.73,16.73,14.66,14.68,1641751,0
2007-11-02,14.64,14.93,14.02,14.8,1569106,0
2007-11-05,14.63,15.32,13.89,13.98,1599378,0
2007-11-06,13.06,14.39,11.75,11.99,5111581,0
2007-11-07,11.53,11.77,8.64,8.77,4924776,0
2007-11-08,9.17,10.58,9.01,10.56,3024656,0
2007-11-09,10.32,11.11,9.23,10.6,2451958,0
2007-11-12,10.85,11.11,10.31,10.78,1752317,0
2007-11-13,11,11.4,10.69,11.34,1561163,0
2007-11-14,11.57,12.32,11.51,11.61,2464802,0
2007-11-15,11.56,11.56,10.74,11.19,1496044,0
2007-11-16,11.23,11.34,10.9,11.12,758219,0
2007-11-19,10.97,11.09,10.45,10.96,940156,0
2007-11-20,10.94,11.13,10.22,10.6,1059392,0
2007-11-21,10.58,10.58,10.02,10.21,774422,0
2007-11-23,10.3,10.92,10.22,10.69,284513,0
2007-11-26,10.75,10.76,9.57,9.6,703555,0
2007-11-27,9.71,10.32,9.71,10.24,1326624,0
2007-11-28,10.34,10.75,10.24,10.75,773024,0
2007-11-29,10.7,10.92,10.34,10.87,759328,0
2007-11-30,11.37,11.96,10.96,11.07,805706,0
2007-12-03,11.12,11.21,10.46,11.11,611961,0
2007-12-04,10.99,11.02,10.38,10.46,450712,0
2007-12-05,10.59,10.82,10.01,10.13,490081,0
2007-12-06,10.23,10.69,10.04,10.38,1272663,0
2007-12-07,10.4,10.49,10.18,10.26,683481,0
2007-12-10,10.27,10.85,10.23,10.75,913841,0
2007-12-11,10.76,10.87,9.67,9.9,445566,0
2007-12-12,9.92,10.4,8.62,8.76,982917,0
2007-12-13,8.66,8.83,8.13,8.35,1141411,0
2007-12-14,8.35,8.35,7.9,8.07,916756,0
2007-12-17,8.07,8.42,7.93,7.98,779633,0
2007-12-18,8.22,8.24,7.63,7.85,553837,0
2007-12-19,7.84,8.03,7.56,7.62,517732,0
2007-12-20,7.73,7.81,7.39,7.7,850480,0
2007-12-21,10.67,10.75,7.85,8.94,1827983,0
2007-12-24,8.7,9.11,8.63,9.06,455407,0
2007-12-26,9.05,9.18,8.55,9.04,712616,0
2007-12-27,8.95,9.14,8.39,8.39,767152,0
2007-12-28,8.47,8.64,7.98,8.2,707822,0
2007-12-31,8.12,8.61,7.99,8.53,791213,0
2008-01-02,8.47,8.53,8.04,8.14,563896,0
2008-01-03,8.06,8.25,7.9,8.13,581744,0
2008-01-04,8.03,8.03,7.47,7.69,536272,0
2008-01-07,7.82,7.84,7.52,7.75,483624,0
2008-01-08,7.76,7.89,7.12,7.21,559893,0
2008-01-09,7.35,7.37,6.75,7.24,455081,0
2008-01-10,7.06,7.65,6.76,7.57,610102,0
2008-01-11,7.48,7.48,6.92,7.23,313070,0
2008-01-14,7.3,7.35,6.92,7.18,400435,0
2008-01-15,7.06,7.3,6.75,7.1,395858,0
2008-01-16,7.06,7.68,6.84,7.68,371025,0
2008-01-17,7.69,7.73,6.81,6.92,511840,0
2008-01-18,7.09,7.31,6.53,6.83,1077204,0
2008-01-22,6.4,9.31,6,6.88,782508,0
2008-01-23,6.73,9.6,6.68,9.28,1586665,0
2008-01-24,9.35,10.21,9.18,10.11,907198,0
2008-01-25,10.12,10.18,8.71,8.94,660737,0
2008-01-28,8.8,9.52,8.5,9.52,651160,0
2008-01-29,9.52,11.52,9.48,11.41,1297228,0
2008-01-30,11.22,12.04,10.82,11.4,929180,0
2008-01-31,11.31,13.21,10.94,12.56,1360976,0
2008-02-01,12.39,12.77,11.75,12.34,867116,0
2008-02-04,12.3,12.36,10.46,10.62,731394,0
2008-02-05,10.42,10.42,9.7,9.71,474280,0
2008-02-06,9.82,10.16,9.44,9.45,407337,0
2008-02-07,9.51,9.78,9.24,9.49,711995,0
2008-02-08,9.51,9.6,9.11,9.16,391018,0
2008-02-11,9.31,9.31,8.68,8.89,347091,0
2008-02-12,9.05,9.65,8.9,9.03,710920,0
2008-02-13,9.53,9.53,8.55,9.36,973521,0
2008-02-14,9.61,10.19,9.18,9.91,1922209,0
2008-02-15,9.83,9.83,9.17,9.36,664982,0
2008-02-19,9.48,9.6,8.61,8.69,550936,0
2008-02-20,8.63,9.01,8.33,8.74,916108,0
2008-02-21,8.74,9.05,8.43,8.49,597684,0
2008-02-22,8.49,8.56,8.01,8.49,568489,0
2008-02-25,8.52,8.87,8.22,8.76,356068,0
2008-02-26,8.7,9.11,8.6,8.83,408553,0
2008-02-27,8.76,9.27,8.64,9.1,345287,0
2008-02-28,9.18,9.18,8.86,8.92,262587,0
2008-02-29,8.81,8.98,8.54,8.87,453504,0
2008-03-03,8.86,8.87,8.28,8.66,942580,0
2008-03-04,8.55,8.74,8.18,8.5,579584,0
2008-03-05,8.13,8.38,7.82,7.9,708658,0
2008-03-06,7.82,8.12,7.34,7.34,376524,0
2008-03-07,7.27,7.69,7,7.21,385888,0
2008-03-10,7.23,7.45,6.71,6.71,282915,0
2008-03-11,7.04,7.89,6.96,7.71,592252,0
2008-03-12,7.65,7.84,7.13,7.3,391601,0
2008-03-13,7.18,7.71,6.89,7.35,1115339,0
2008-03-14,7.39,7.43,6.75,6.77,797182,0
2008-03-17,6.66,6.82,6.02,6.53,578733,0
2008-03-18,6.89,7.57,6.65,7.55,552972,0
2008-03-19,7.58,7.62,6.74,6.74,386653,0
2008-03-20,7.86,8.04,7.17,7.65,630889,0
2008-03-24,7.71,8.2,7.58,7.95,401654,0
2008-03-25,7.94,8.49,7.35,7.57,333490,0
2008-03-26,7.52,7.94,7.09,7.18,388339,0
2008-03-27,7.2,7.6,6.93,7.12,185368,0
2008-03-28,7.53,7.53,6.75,6.9,457723,0
2008-03-31,6.9,7.58,6.85,7.58,492583,0
2008-04-01,7.58,7.64,7.3,7.47,558135,0
2008-04-02,7.45,7.99,7.38,7.49,382140,0
2008-04-03,7.5,8.01,7.49,7.54,286360,0
2008-04-04,7.57,7.71,7.39,7.53,332589,0
2008-04-07,7.63,7.94,7.43,7.76,246966,0
2008-04-08,7.66,7.94,7.46,7.75,498674,0
2008-04-09,7.74,8.06,7.33,7.4,653180,0
2008-04-10,7.34,7.6,7.26,7.57,337193,0
2008-04-11,7.47,7.65,6.97,7.06,813981,0
2008-04-14,7.03,7.03,6.42,6.49,514300,0
2008-04-15,6.58,6.76,6.47,6.55,328425,0
2008-04-16,6.58,6.89,6.43,6.88,719865,0
2008-04-17,6.86,7.16,6.74,6.97,284612,0
2008-04-18,7.05,7.32,6.86,6.88,299563,0
2008-04-21,6.89,7.02,6.58,6.58,334018,0
2008-04-22,6.56,6.67,6.2,6.29,338963,0
2008-04-23,6.38,6.51,6.3,6.34,189770,0
2008-04-24,6.36,6.89,6.33,6.77,284937,0
2008-04-25,6.81,7.07,6.78,6.94,189818,0
2008-04-28,6.96,7.3,6.77,7.24,126137,0
2008-04-29,7.26,7.33,7.13,7.19,133216,0
2008-04-30,7.23,7.23,6.83,6.9,327018,0
2008-05-01,6.93,8.02,6.84,7.95,966873,0
2008-05-02,8.23,8.53,8.23,8.37,591880,0
2008-05-05,8.35,8.53,8.32,8.47,358652,0
2008-05-06,8.33,9.4,8.29,9.35,403281,0
2008-05-07,9.22,9.75,8.61,8.71,397100,0
2008-05-08,8.54,9.94,8.02,8.77,640227,0
2008-05-09,8.64,9.26,8.44,8.84,801011,0
2008-05-12,8.88,9.3,8.75,9.22,244503,0
2008-05-13,9.25,9.37,8.61,8.77,373404,0
2008-05-14,8.81,9.11,8.77,8.94,176433,0
2008-05-15,8.93,9.38,8.88,9.32,248234,0
2008-05-16,9.39,9.62,8.86,9.29,317363,0
2008-05-19,9.26,9.29,8.91,9.11,264250,0
2008-05-20,9.1,9.1,8.58,8.68,170007,0
2008-05-21,8.64,9.05,8.38,8.39,223010,0
2008-05-22,8.42,8.73,8.23,8.45,215148,0
2008-05-23,8.39,8.39,7.82,8,154021,0
2008-05-27,8.08,8.44,7.94,8.02,180802,0
2008-05-28,8.09,8.27,7.82,7.82,283788,0
2008-05-29,7.78,8.25,7.71,8.1,169533,0
2008-05-30,8.15,8.27,7.7,7.84,301504,0
2008-06-02,7.87,8.25,7.82,7.98,171454,0
2008-06-03,8.03,8.05,7.56,7.58,496812,0
2008-06-04,7.55,7.94,7.55,7.76,205369,0
2008-06-05,7.82,8.29,7.82,8.22,275346,0
2008-06-06,8.03,8.39,7.75,7.76,398968,0
2008-06-09,7.84,7.84,7.44,7.51,713379,0
2008-06-10,7.21,7.24,4.72,5.38,2070105,0
2008-06-11,5.38,5.84,5.36,5.62,661571,0
2008-06-12,5.69,5.81,5.56,5.73,242953,0
2008-06-13,5.8,6.24,5.76,6.21,282456,0
2008-06-16,6.58,6.58,6.02,6.24,307429,0
2008-06-17,6.22,6.29,5.83,5.97,362034,0
2008-06-18,5.99,5.99,5.77,5.97,228428,0
2008-06-19,5.93,6,5.74,5.93,334668,0
2008-06-20,5.88,6.07,5.72,5.75,717178,0
2008-06-23,5.77,5.99,5.21,5.3,464604,0
2008-06-24,5.3,5.67,5.25,5.32,331200,0
2008-06-25,5.3,5.76,5.3,5.71,559441,0
2008-06-26,5.57,5.71,5.52,5.56,259237,0
2008-06-27,5.55,5.73,5.12,5.13,697599,0
2008-06-30,5.12,5.3,5.01,5.13,381832,0
2008-07-01,5.07,5.31,4.92,5.19,483774,0
2008-07-02,5.18,5.28,4.91,4.93,381852,0
2008-07-03,5,5.19,4.66,4.68,265584,0
2008-07-07,4.78,5.05,4.76,4.91,295101,0
2008-07-08,4.91,5.44,4.8,5.44,308948,0
2008-07-09,5.39,5.57,5.01,5.15,300155,0
2008-07-10,5.13,5.25,4.97,5.1,318407,0
2008-07-11,5.05,5.26,4.9,5.07,229113,0
2008-07-14,5.1,5.1,4.91,4.92,1163608,0
2008-07-15,4.84,5.08,4.57,4.7,325560,0
2008-07-16,4.75,5.13,4.64,5.13,335975,0
2008-07-17,5.17,5.94,5,5.7,255609,0
2008-07-18,5.74,6.29,5.57,5.83,237688,0
2008-07-21,5.83,5.96,5.49,5.62,265645,0
2008-07-22,5.48,6.24,5.17,6.23,532109,0
2008-07-23,6.23,6.98,6.1,6.25,381387,0
2008-07-24,6.25,6.3,5.34,5.42,496310,0
2008-07-25,5.44,5.7,5.34,5.57,366043,0
2008-07-28,5.52,5.55,4.95,4.99,454429,0
2008-07-29,5.08,5.77,5.08,5.71,400403,0
2008-07-30,5.74,5.96,5.31,5.71,402464,0
2008-07-31,5.59,6.05,5.59,5.64,433116,0
2008-08-01,5.72,6.37,5.68,6.16,314986,0
2008-08-04,6.17,6.4,5.74,5.83,282209,0
2008-08-05,5.96,6.17,5.75,5.89,291041,0
2008-08-06,5.71,5.82,5.43,5.6,937536,0
2008-08-07,5.48,5.51,4.95,5,395680,0
2008-08-08,4.99,5.56,4.95,5.18,915251,0
2008-08-11,5.17,5.6,5.17,5.41,229532,0
2008-08-12,5.33,5.38,5.14,5.28,177203,0
2008-08-13,5.23,5.34,4.95,5.06,164065,0
2008-08-14,4.95,5.07,4.37,4.66,440120,0
2008-08-15,4.87,4.87,4.51,4.61,357321,0
2008-08-18,4.62,4.7,4.37,4.43,271203,0
2008-08-19,4.36,4.42,4.1,4.32,311529,0
2008-08-20,4.34,4.51,4.12,4.42,345036,0
2008-08-21,4.35,4.38,4.16,4.19,176663,0
2008-08-22,4.27,4.39,4.1,4.34,225695,0
2008-08-25,4.31,4.36,4.06,4.13,133832,0
2008-08-26,4.12,4.19,3.77,3.96,254045,0
2008-08-27,3.95,4.39,3.93,4.18,487660,0
2008-08-28,4.18,4.48,4.18,4.38,173201,0
2008-08-29,4.44,4.46,4.11,4.43,184882,0
2008-09-02,4.5,4.6,4.3,4.42,287643,0
2008-09-03,4.42,4.85,4.41,4.59,234003,0
2008-09-04,4.54,4.6,4.29,4.36,266280,0
2008-09-05,4.41,4.41,4.19,4.32,244804,0
2008-09-08,4.42,4.68,4.37,4.65,1098936,0
2008-09-09,4.6,4.7,4.26,4.29,313920,0
2008-09-10,4.39,4.39,4.13,4.23,164813,0
2008-09-11,4.12,4.29,4.12,4.22,271641,0
2008-09-12,4.18,4.27,4.06,4.07,104891,0
2008-09-15,4.09,4.1,3.6,3.77,281758,0
2008-09-16,3.64,3.9,3.63,3.81,203747,0
2008-09-17,3.76,3.76,3.32,3.4,358306,0
2008-09-18,3.5,3.98,3.27,3.94,728509,0
2008-09-19,4.33,4.6,4.03,4.06,1128223,0
2008-09-22,5.07,5.07,3.76,3.77,552916,0
2008-09-23,3.76,4.13,3.76,3.99,337064,0
2008-09-24,3.99,4.16,3.84,3.92,410169,0
2008-09-25,3.9,4.19,3.89,4.06,428422,0
2008-09-26,3.95,4.01,3.78,3.81,225082,0
2008-09-29,3.84,3.84,2.56,3.37,224060,0
2008-09-30,3.49,3.49,3.28,3.35,155030,0
2008-10-01,3.31,3.32,3.01,3.15,275176,0
2008-10-02,3.13,3.15,2.71,2.75,409158,0
2008-10-03,2.82,2.9,2.64,2.71,368256,0
2008-10-06,2.57,2.79,2.25,2.54,358232,0
2008-10-07,2.54,2.74,2.43,2.51,384423,0
2008-10-08,2.41,2.61,2.23,2.24,305579,0
2008-10-09,2.31,2.46,1.88,1.92,317156,0
2008-10-10,1.79,2.12,1.7,1.91,410531,0
2008-10-13,2.14,2.2,1.98,2.2,385535,0
2008-10-14,2.36,2.48,2.15,2.32,228910,0
2008-10-15,2.24,2.32,2.14,2.14,190966,0
2008-10-16,2.17,2.92,2.06,2.7,1108744,0
2008-10-17,2.62,2.64,1.94,2.35,904221,0
2008-10-20,2.37,2.41,2.2,2.39,275002,0
2008-10-21,2.35,2.37,2.12,2.14,544021,0
2008-10-22,2.08,2.08,1.83,1.84,397610,0
2008-10-23,1.85,1.86,1.71,1.82,424369,0
2008-10-24,1.62,2.18,1.37,1.87,597942,0
2008-10-27,1.84,1.84,1.55,1.55,265457,0
2008-10-28,1.6,1.61,1.33,1.54,439248,0
2008-10-29,1.53,1.79,1.45,1.57,198062,0
2008-10-30,1.62,2.07,1.62,1.9,145247,0
2008-10-31,1.83,2.49,1.73,2.2,1035108,0
2008-11-03,2.2,2.34,1.92,1.93,235858,0
2008-11-04,2.05,2.55,1.87,2.55,538664,0
2008-11-05,2.36,2.43,1.92,2.43,522154,0
2008-11-06,2.04,2.13,1.67,1.68,443983,0
2008-11-07,1.69,1.75,1.62,1.7,444360,0
2008-11-10,1.72,1.85,1.68,1.81,494363,0
2008-11-11,1.89,2.16,1.65,2.05,465202,0
2008-11-12,2,2.16,1.8,1.89,312596,0
2008-11-13,1.91,2.02,1.75,2.02,851546,0
2008-11-14,2.07,2.43,1.91,2.11,379164,0
2008-11-17,2.14,2.22,2.05,2.22,320998,0
2008-11-18,2.23,2.49,2.1,2.44,297273,0
2008-11-19,2.37,2.39,2.2,2.38,186685,0
2008-11-20,2.39,2.47,2.18,2.25,666974,0
2008-11-21,2.34,2.55,2.13,2.49,273195,0
2008-11-24,2.56,2.56,2.14,2.35,317424,0
2008-11-25,2.42,2.55,2.15,2.26,425340,0
2008-11-26,2.2,2.38,2.18,2.3,309914,0
2008-11-28,2.29,3.1,2.29,2.86,415645,0
2008-12-01,2.73,2.73,2.43,2.44,186852,0
2008-12-02,2.46,2.92,2.46,2.91,573732,0
2008-12-03,2.78,3.16,2.66,3.1,361620,0
2008-12-04,3.02,3.33,3.02,3.1,297537,0
2008-12-05,3.12,3.77,3.08,3.47,748921,0
2008-12-08,3.57,4.05,3.3,3.94,570380,0
2008-12-09,3.86,4.04,3.64,3.97,318483,0
2008-12-10,4.04,4.09,3.66,3.89,171761,0
2008-12-11,3.84,4,3.66,3.84,203894,0
2008-12-12,3.8,3.91,3.68,3.9,426065,0
2008-12-15,3.9,3.91,3.83,3.84,1549793,0
2008-12-16,3.9,4.13,3.83,4.02,557257,0
2008-12-17,3.96,4.11,3.86,4.03,455147,0
2008-12-18,4.14,4.14,3.83,3.9,394805,0
2008-12-19,3.94,3.97,3.73,3.75,377694,0
2008-12-22,3.69,3.97,3.59,3.97,289828,0
2008-12-23,3.97,4.04,3.72,3.9,251466,0
2008-12-24,3.91,3.95,3.78,3.93,74081,0
2008-12-26,3.97,3.97,3.76,3.94,82183,0
2008-12-29,3.88,3.96,3.67,3.85,179774,0
2008-12-30,3.86,4.26,3.69,4.26,341906,0
2008-12-31,4.24,4.8,4.13,4.72,390436,0
2009-01-02,4.73,4.79,4.53,4.75,399170,0
2009-01-05,4.75,4.85,4.61,4.77,332646,0
2009-01-06,4.87,5.18,4.59,5.14,360583,0
2009-01-07,5.14,5.27,5.09,5.16,277896,0
2009-01-08,5.11,5.18,4.63,5.12,231218,0
2009-01-09,5.07,5.87,5.01,5.3,240640,0
2009-01-12,5.26,5.26,4.95,4.98,209467,0
2009-01-13,4.93,5.18,4.52,5.1,183710,0
2009-01-14,4.9,5,4.6,4.83,435986,0
2009-01-15,4.83,4.83,4.44,4.64,254496,0
2009-01-16,4.71,5.04,4.54,4.65,241203,0
2009-01-20,4.57,4.57,3.46,3.48,351916,0
2009-01-21,3.54,3.98,3.48,3.58,266497,0
2009-01-22,3.47,3.78,3.25,3.33,177869,0
2009-01-23,3.48,3.48,3.28,3.39,239692,0
2009-01-26,3.37,3.45,3.25,3.35,271274,0
2009-01-27,3.38,3.41,3.19,3.31,113753,0
2009-01-28,3.37,3.37,3.11,3.15,161409,0
2009-01-29,3.1,3.28,2.96,3.02,138695,0
2009-01-30,3.17,3.19,2.57,2.73,261783,0
2009-02-02,2.64,3.02,2.56,2.78,224479,0
2009-02-03,2.81,2.82,2.67,2.71,221359,0
2009-02-04,2.7,2.83,2.34,2.44,385899,0
2009-02-05,2.43,2.43,2.19,2.33,479892,0
2009-02-06,2.33,2.61,2.33,2.61,146314,0
2009-02-09,2.58,2.68,2.52,2.66,193426,0
2009-02-10,2.66,2.77,2.55,2.66,194773,0
2009-02-11,2.68,2.73,2.58,2.64,132892,0
2009-02-12,2.57,2.61,2.43,2.49,105006,0
2009-02-13,2.69,2.69,2.32,2.35,191571,0
2009-02-17,2.31,2.36,1.94,1.97,196118,0
2009-02-18,1.93,2.11,1.93,2.08,257561,0
2009-02-19,2.12,2.12,1.96,1.96,212239,0
2009-02-20,1.96,2.12,1.73,1.77,336613,0
2009-02-23,1.81,1.98,1.5,1.65,397652,0
2009-02-24,1.67,2.09,1.55,1.88,452371,0
2009-02-25,1.85,2.05,1.67,1.89,446726,0
2009-02-26,1.89,1.99,1.83,1.9,302903,0
2009-02-27,1.85,1.96,1.79,1.79,222623,0
2009-03-02,1.68,1.71,1.61,1.61,196781,0
2009-03-03,1.59,1.63,1.49,1.59,261092,0
2009-03-04,1.63,1.9,1.49,1.79,439188,0
2009-03-05,1.71,1.92,1.49,1.5,222424,0
2009-03-06,1.54,1.67,1.42,1.49,254991,0
2009-03-09,1.46,1.6,1.33,1.45,188472,0
2009-03-10,1.51,1.79,1.34,1.55,196791,0
2009-03-11,1.6,1.77,1.55,1.71,167996,0
2009-03-12,1.68,2.18,1.64,2.02,251874,0
2009-03-13,2.08,2.26,1.92,2.04,133722,0
2009-03-16,2.14,2.25,1.93,2.01,186143,0
2009-03-17,1.98,2.39,1.85,2.02,168607,0
2009-03-18,2,2.14,1.97,2,157180,0
2009-03-19,1.94,2.08,1.73,1.94,129771,0
2009-03-20,1.96,2,1.71,1.83,191160,0
2009-03-23,1.85,2.25,1.78,2.25,368883,0
2009-03-24,2.2,2.32,2.05,2.19,122649,0
2009-03-25,2.23,2.25,1.94,2.11,83293,0
2009-03-26,2.14,2.26,2.05,2.2,109074,0
2009-03-27,2.13,2.32,2.13,2.27,64045,0
2009-03-30,2.08,2.08,1.87,1.99,78792,0
2009-03-31,2.02,2.16,2.02,2.09,108809,0
2009-04-01,2.03,2.16,1.99,2.16,70569,0
2009-04-02,2.22,2.52,2.22,2.52,238596,0
2009-04-03,2.49,2.82,2.43,2.8,151631,0
2009-04-06,2.73,2.87,2.7,2.84,145980,0
2009-04-07,2.82,3.02,2.82,2.96,115821,0
2009-04-08,2.99,3.2,2.99,3.15,132900,0
2009-04-09,3.19,3.28,3,3.13,264663,0
2009-04-13,3.07,3.25,3.02,3.24,86688,0
2009-04-14,3.14,3.28,3.02,3.13,154888,0
2009-04-15,3.09,3.28,3.03,3.24,65909,0
2009-04-16,3.28,3.33,3.19,3.23,87373,0
2009-04-17,3.25,3.26,3.13,3.16,155917,0
2009-04-20,3.16,3.25,2.8,2.8,111544,0
2009-04-21,2.77,2.98,2.69,2.84,79304,0
2009-04-22,2.77,2.97,2.37,2.94,155407,0
2009-04-23,2.93,2.99,2.61,2.8,151528,0
2009-04-24,2.84,3.41,2.82,2.93,185370,0
2009-04-27,2.83,2.87,2.61,2.71,119389,0
2009-04-28,2.67,2.72,2.46,2.67,68519,0
2009-04-29,2.7,2.86,2.51,2.86,93173,0
2009-04-30,2.9,2.9,2.61,2.73,100257,0
2009-05-01,2.73,2.96,2.7,2.73,68980,0
2009-05-04,2.77,2.94,2.77,2.91,54822,0
2009-05-05,2.93,2.97,2.78,2.97,50797,0
2009-05-06,3.03,3.08,2.9,3.03,107736,0
2009-05-07,2.88,2.95,2.49,2.73,176665,0
2009-05-08,2.84,2.84,2.69,2.77,105726,0
2009-05-11,2.62,2.86,2.56,2.73,122964,0
2009-05-12,2.75,2.8,2.52,2.52,105552,0
2009-05-13,2.52,2.53,2.06,2.07,134840,0
2009-05-14,2.14,2.39,1.92,2.32,84011,0
2009-05-15,2.39,2.39,2.12,2.14,94429,0
2009-05-18,2.19,2.29,2.14,2.28,45105,0
2009-05-19,2.22,2.25,2.14,2.15,69678,0
2009-05-20,2.19,2.37,2.19,2.25,73476,0
2009-05-21,2.26,2.37,2.26,2.35,88253,0
2009-05-22,2.37,2.45,2.35,2.43,47030,0
2009-05-26,2.4,2.57,2.39,2.57,47968,0
2009-05-27,2.55,2.68,2.48,2.49,50648,0
2009-05-28,2.52,2.56,2.42,2.44,67481,0
2009-05-29,2.46,2.55,2.45,2.55,96308,0
2009-06-01,2.55,2.67,2.42,2.61,149596,0
2009-06-02,2.6,2.66,2.56,2.66,63443,0
2009-06-03,2.61,2.61,2.39,2.54,81818,0
2009-06-04,2.55,2.62,2.5,2.58,30131,0
2009-06-05,2.62,2.62,2.51,2.54,24386,0
2009-06-08,2.45,2.55,2.45,2.5,24569,0
2009-06-09,2.51,2.52,2.48,2.49,15780,0
2009-06-10,2.5,2.5,2.35,2.45,102617,0
2009-06-11,2.47,2.48,2.41,2.42,31726,0
2009-06-12,2.39,2.48,2.36,2.48,44940,0
2009-06-15,2.43,2.46,2.31,2.38,91717,0
2009-06-16,2.44,2.47,2.21,2.26,46986,0
2009-06-17,2.29,2.38,2.14,2.16,102232,0
2009-06-18,2.15,2.22,2.14,2.17,87184,0
2009-06-19,2.22,2.28,2.14,2.25,83161,0
2009-06-22,2.22,2.22,2.13,2.14,38752,0
2009-06-23,2.15,2.16,2.12,2.12,25732,0
2009-06-24,2.15,2.16,1.96,1.97,66701,0
2009-06-25,1.96,2.09,1.93,2.09,83329,0
2009-06-26,2.08,2.14,1.94,2.03,460866,0
2009-06-29,1.99,2.13,1.92,1.96,116901,0
2009-06-30,1.96,2.03,1.96,1.96,52467,0
2009-07-01,1.99,2.03,1.98,2.01,44844,0
2009-07-02,1.99,2.02,1.96,2.02,57242,0
2009-07-06,2,2.01,1.9,1.91,57023,0
2009-07-07,1.9,2,1.88,1.9,113612,0
2009-07-08,1.92,1.92,1.81,1.85,30500,0
2009-07-09,1.87,1.88,1.82,1.85,34795,0
2009-07-10,1.85,1.86,1.76,1.78,82481,0
2009-07-13,1.79,1.92,1.79,1.88,65583,0
2009-07-14,1.9,1.9,1.78,1.78,98097,0
2009-07-15,1.8,2.02,1.8,1.96,113260,0
2009-07-16,1.94,2.16,1.89,2.1,90000,0
2009-07-17,2.11,2.17,2.05,2.12,57287,0
2009-07-20,2.14,2.54,2.1,2.45,139292,0
2009-07-21,2.48,2.49,2.35,2.4,48420,0
2009-07-22,2.38,2.54,2.38,2.53,34582,0
2009-07-23,2.51,2.56,2.5,2.56,42399,0
2009-07-24,2.54,2.56,2.46,2.55,35473,0
2009-07-27,2.46,2.56,2.46,2.56,63714,0
2009-07-28,2.53,2.68,2.5,2.68,45780,0
2009-07-29,2.75,2.77,2.58,2.6,61005,0
2009-07-30,2.36,2.66,2.36,2.66,44071,0
2009-07-31,2.63,2.69,2.55,2.55,75866,0
2009-08-03,2.56,2.67,2.56,2.66,46720,0
2009-08-04,2.67,2.73,2.61,2.68,44772,0
2009-08-05,2.71,3.01,2.63,3.01,158166,0
2009-08-06,3.16,4.02,3.16,3.31,472596,0
2009-08-07,3.48,3.99,3.39,3.78,299922,0
2009-08-10,3.72,3.96,3.38,3.59,300656,0
2009-08-11,3.53,3.62,3.01,3.18,312596,0
2009-08-12,3.13,3.37,2.9,3.19,117024,0
2009-08-13,3.19,3.19,2.99,3.13,86618,0
2009-08-14,3.11,3.17,3.04,3.12,78652,0
2009-08-17,3.04,3.04,2.87,2.9,128958,0
2009-08-18,2.92,3.19,2.92,3.14,80633,0
2009-08-19,3.09,3.13,3.02,3.1,40978,0
2009-08-20,3.08,3.25,3.08,3.19,69937,0
2009-08-21,3.2,3.25,3.02,3.21,150611,0
2009-08-24,3.22,3.37,3.2,3.34,90706,0
2009-08-25,3.34,3.42,3.34,3.38,121816,0
2009-08-26,3.39,3.6,3.35,3.6,107536,0
2009-08-27,3.65,3.82,3.43,3.76,158135,0
2009-08-28,3.82,3.84,3.63,3.65,105887,0
2009-08-31,3.54,3.83,3.31,3.73,218278,0
2009-09-01,3.71,3.77,3.42,3.46,146462,0
2009-09-02,3.46,3.54,3.41,3.52,116930,0
2009-09-03,3.55,3.55,3.45,3.54,44743,0
2009-09-04,3.54,3.68,3.51,3.67,39537,0
2009-09-08,3.72,3.8,3.47,3.6,53767,0
2009-09-09,3.6,3.76,3.56,3.72,105294,0
2009-09-10,3.71,3.93,3.68,3.79,128290,0
2009-09-11,3.84,3.84,3.71,3.78,50753,0
2009-09-14,3.84,4.1,3.8,4.07,218466,0
2009-09-15,4.07,4.26,4,4.21,134904,0
2009-09-16,4.21,4.59,4.19,4.57,208615,0
2009-09-17,4.57,4.67,4.27,4.64,136561,0
2009-09-18,4.66,5.1,4.52,4.87,317356,0
2009-09-21,4.82,4.83,4.32,4.64,502786,0
2009-09-22,4.67,4.67,4.55,4.61,317095,0
2009-09-23,4.62,4.63,4.54,4.62,200902,0
2009-09-24,4.62,4.63,4.49,4.55,124907,0
2009-09-25,4.54,4.58,4.24,4.29,346494,0
2009-09-28,4.28,4.29,4.19,4.27,175730,0
2009-09-29,4.2,4.28,4,4.01,513060,0
2009-09-30,4.08,4.31,3.85,4.02,677104,0
2009-10-01,4.01,4.07,3.84,3.89,301627,0
2009-10-02,3.82,3.86,3.64,3.85,150671,0
2009-10-05,3.89,4.13,3.69,3.74,278910,0
2009-10-06,3.76,3.91,3.76,3.85,223963,0
2009-10-07,3.81,3.9,3.78,3.84,106356,0
2009-10-08,3.88,3.91,3.79,3.79,99750,0
2009-10-09,3.8,3.8,3.66,3.73,66831,0
2009-10-12,3.76,3.91,3.76,3.82,82834,0
2009-10-13,3.82,3.89,3.64,3.68,112175,0
2009-10-14,3.76,3.92,3.71,3.84,104118,0
2009-10-15,3.84,3.85,3.73,3.76,88454,0
2009-10-16,3.73,3.83,3.66,3.72,80167,0
2009-10-19,3.72,3.82,3.25,3.34,319044,0
2009-10-20,3.36,3.36,3.08,3.17,145635,0
2009-10-21,3.15,3.32,3.14,3.18,66782,0
2009-10-22,3.18,3.32,3.08,3.25,144581,0
2009-10-23,3.28,3.41,3.18,3.19,75624,0
2009-10-26,3.18,3.25,3.17,3.2,112742,0
2009-10-27,3.21,3.21,3.12,3.13,56688,0
2009-10-28,3.11,3.16,2.92,2.95,75420,0
2009-10-29,3,3.13,2.91,2.94,90251,0
2009-10-30,2.9,2.97,2.78,2.8,82109,0
2009-11-02,2.83,2.87,2.78,2.83,69800,0
2009-11-03,2.78,2.84,2.7,2.82,87691,0
2009-11-04,2.83,2.95,2.78,2.78,75584,0
2009-11-05,2.81,2.92,2.79,2.86,292099,0
2009-11-06,2.84,2.84,2.66,2.75,212952,0
2009-11-09,2.79,2.79,2.64,2.74,262112,0
2009-11-10,2.73,2.85,2.71,2.78,146390,0
2009-11-11,2.82,2.82,2.69,2.75,65634,0
2009-11-12,2.73,2.73,2.62,2.66,65829,0
2009-11-13,2.61,2.64,2.43,2.53,101033,0
2009-11-16,2.54,2.76,2.54,2.71,193133,0
2009-11-17,2.68,2.71,2.55,2.63,56855,0
2009-11-18,2.63,2.68,2.55,2.6,40897,0
2009-11-19,2.58,2.58,2.45,2.52,94718,0
2009-11-20,2.51,2.57,2.44,2.46,61666,0
2009-11-23,2.51,2.51,2.39,2.42,71992,0
2009-11-24,2.43,2.43,2.26,2.29,118778,0
2009-11-25,2.31,2.31,2.14,2.22,151098,0
2009-11-27,2.14,2.18,2.09,2.15,60635,0
2009-11-30,2.1,2.1,1.9,1.98,309471,0
2009-12-01,1.93,1.98,1.86,1.89,125288,0
2009-12-02,1.92,2.5,1.92,2.25,255817,0
2009-12-03,2.26,3.88,2.09,3.23,2773685,0
2009-12-04,3.28,3.54,3.01,3.36,1612189,0
2009-12-07,3.37,3.5,3.16,3.21,457528,0
2009-12-08,3.15,3.24,3.05,3.12,276425,0
2009-12-09,3.13,3.13,2.99,3.11,244456,0
2009-12-10,3.01,3.11,2.93,2.94,112089,0
2009-12-11,2.95,3.02,2.88,2.9,35113,0
2009-12-14,2.93,2.93,2.72,2.93,145440,0
2009-12-15,2.92,2.98,2.8,2.96,92411,0
2009-12-16,2.97,2.97,2.9,2.95,52386,0
2009-12-17,2.89,2.95,2.76,2.77,62556,0
2009-12-18,2.79,2.99,2.79,2.99,237784,0
2009-12-21,3.01,3.07,2.95,3.03,127764,0
2009-12-22,2.98,3.08,2.96,3.02,87219,0
2009-12-23,3.02,3.04,2.99,3.02,72839,0
2009-12-24,3.02,3.09,2.95,3.04,148127,0
2009-12-28,3.08,3.11,2.9,2.93,162409,0
2009-12-29,3,3.1,2.92,3.05,187134,0
2009-12-30,3.04,3.4,3.03,3.15,175053,0
2009-12-31,3.15,3.47,3.07,3.33,140054,0
2010-01-04,3.33,3.33,3.19,3.3,145905,0
2010-01-05,3.3,3.45,3.26,3.32,133393,0
2010-01-06,3.31,3.45,3.3,3.37,117671,0
2010-01-07,3.36,3.51,3.35,3.46,140391,0
2010-01-08,3.43,3.57,3.4,3.53,188752,0
2010-01-11,3.54,3.58,3.34,3.48,114897,0
2010-01-12,3.43,3.53,3.42,3.47,72347,0
2010-01-13,3.52,3.59,3.46,3.51,88943,0
2010-01-14,3.49,3.73,3.49,3.7,137398,0
2010-01-15,3.7,3.7,3.52,3.65,180804,0
2010-01-19,3.69,3.69,3.5,3.56,251199,0
2010-01-20,3.5,3.54,3.45,3.5,222462,0
2010-01-21,3.5,3.51,3.42,3.44,125527,0
2010-01-22,3.44,3.45,3.26,3.29,129038,0
2010-01-25,3.32,3.33,2.98,3.04,198833,0
2010-01-26,3.03,3.14,2.95,3.05,250610,0
2010-01-27,3.03,3.26,3,3.24,39942,0
2010-01-28,3.25,3.34,3.18,3.3,103764,0
2010-01-29,3.31,3.38,3.27,3.34,57664,0
2010-02-01,3.28,3.37,3.14,3.36,112743,0
2010-02-02,3.35,3.35,3.15,3.17,139297,0
2010-02-03,3.18,3.18,3,3.05,97060,0
2010-02-04,3.02,3.03,2.88,2.9,92448,0
2010-02-05,2.9,3.04,2.81,2.99,43777,0
2010-02-08,2.98,3.25,2.89,3.21,68014,0
2010-02-09,3.2,3.23,2.9,3.21,269624,0
2010-02-10,3.18,3.23,3.01,3.2,135962,0
2010-02-11,3.18,3.21,2.9,3.19,160678,0
2010-02-12,3.13,3.2,3.07,3.08,67707,0
2010-02-16,3.1,3.19,3.08,3.16,46243,0
2010-02-17,3.15,3.28,3.1,3.26,44129,0
2010-02-18,3.25,3.45,3.2,3.45,49160,0
2010-02-19,3.44,3.45,3.26,3.3,66821,0
2010-02-22,3.3,3.39,3.21,3.38,44597,0
2010-02-23,3.36,3.42,3.31,3.39,71200,0
2010-02-24,3.39,3.5,3.36,3.5,91517,0
2010-02-25,3.45,3.5,3.38,3.49,36868,0
2010-02-26,3.43,3.53,3.34,3.46,101900,0
2010-03-01,3.48,3.56,3.46,3.51,39221,0
2010-03-02,3.51,3.69,3.5,3.62,50833,0
2010-03-03,3.64,3.68,3.58,3.62,47966,0
2010-03-04,3.63,3.7,3.56,3.67,60529,0
2010-03-05,3.69,3.99,3.64,3.91,90148,0
2010-03-08,3.9,4.01,3.82,3.98,73845,0
2010-03-09,3.93,4.24,3.9,4.24,104626,0
2010-03-10,4.22,4.32,4.08,4.29,142847,0
2010-03-11,4.25,4.52,4.19,4.52,107649,0
2010-03-12,4.53,4.68,4.31,4.58,181471,0
2010-03-15,4.47,4.65,4.47,4.6,85492,0
2010-03-16,4.6,4.76,4.55,4.76,90019,0
2010-03-17,4.76,4.99,4.75,4.93,143400,0
2010-03-18,4.93,5.12,4.79,5.11,203429,0
2010-03-19,5.13,5.13,4.73,4.99,360795,0
2010-03-22,4.94,5.09,4.74,5.09,55681,0
2010-03-23,5.08,5.12,4.99,5.02,93123,0
2010-03-24,4.98,5.18,4.9,5.01,57960,0
2010-03-25,5.03,5.12,4.74,5,59030,0
2010-03-26,5,5.29,4.98,5.27,89000,0
2010-03-29,5.27,5.37,4.95,5.36,111667,0
2010-03-30,5.32,5.35,4.96,5.15,121559,0
2010-03-31,5.14,5.23,5.06,5.16,83009,0
2010-04-01,5.18,5.18,4.9,5.12,102651,0
2010-04-05,5.12,5.33,4.99,5.26,156427,0
2010-04-06,5.24,5.41,5.16,5.41,78582,0
2010-04-07,5.39,5.42,5.22,5.38,71124,0
2010-04-08,5.35,5.48,5.28,5.45,56863,0
2010-04-09,5.43,5.51,5.36,5.47,58840,0
2010-04-12,5.5,5.54,5.45,5.5,30260,0
2010-04-13,5.46,5.48,5.31,5.32,76186,0
2010-04-14,5.36,5.57,5.11,5.56,151900,0
2010-04-15,6.31,6.74,6.25,6.36,747136,0
2010-04-16,6.31,6.34,5.94,6.05,219861,0
2010-04-19,6.05,6.25,5.89,5.97,193728,0
2010-04-20,5.97,6.3,5.97,6.22,91741,0
2010-04-21,6.21,6.31,6.06,6.08,94065,0
2010-04-22,6.03,6.25,6.02,6.24,60450,0
2010-04-23,6.1,6.33,6.07,6.25,235642,0
2010-04-26,6.23,6.34,6.15,6.2,56194,0
2010-04-27,6.16,6.21,6.05,6.07,102795,0
2010-04-28,6.11,6.17,6,6,129782,0
2010-04-29,6.06,6.12,5.97,6.04,75127,0
2010-04-30,6.02,6.19,5.97,5.99,97149,0
2010-05-03,6.04,6.18,6,6.15,189427,0
2010-05-04,6.06,6.14,6.01,6.09,80150,0
2010-05-05,6.06,6.25,5.99,6.18,155040,0
2010-05-06,6.15,6.27,5.82,6.18,267571,0
2010-05-07,6.07,6.29,5.87,5.88,164551,0
2010-05-10,6.04,6.19,6.01,6.1,131157,0
2010-05-11,5.99,6.32,5.99,6.28,593764,0
2010-05-12,6.32,6.45,6.3,6.32,116501,0
2010-05-13,6.28,6.28,6.05,6.22,252723,0
2010-05-14,6.15,6.52,5.92,6.5,435912,0
2010-05-17,6.57,6.6,5.42,5.91,452220,0
2010-05-18,5.93,6.05,5.5,5.56,138287,0
2010-05-19,5.31,5.37,5.09,5.17,136379,0
2010-05-20,5,5.01,4.69,4.74,122802,0
2010-05-21,4.65,5.46,4.6,5.34,209736,0
2010-05-24,5.33,5.33,4,4.92,294185,0
2010-05-25,4.81,4.81,4.5,4.75,149899,0
2010-05-26,4.79,4.89,4.51,4.68,140460,0
2010-05-27,4.75,4.89,4.58,4.8,154429,0
2010-05-28,4.76,4.8,4.53,4.58,90310,0
2010-06-01,4.54,4.58,4.29,4.32,88009,0
2010-06-02,4.33,4.39,4.16,4.27,507807,0
2010-06-03,4.26,4.38,4.15,4.34,65214,0
2010-06-04,4.25,4.29,4,4.07,88875,0
2010-06-07,4.14,4.14,3.93,3.98,130964,0
2010-06-08,3.98,4.34,3.78,4.19,161706,0
2010-06-09,4.24,4.24,4.09,4.18,111207,0
2010-06-10,4.24,4.84,4.05,4.5,210715,0
2010-06-11,4.43,4.56,4.29,4.41,145190,0
2010-06-14,4.4,4.4,3.65,3.87,1309304,0
2010-06-15,3.87,4.01,3.73,4,95196,0
2010-06-16,3.95,3.95,3.8,3.89,49253,0
2010-06-17,3.93,3.97,3.78,3.87,50773,0
2010-06-18,3.9,4.15,3.78,4.1,218719,0
2010-06-21,4.14,4.14,3.99,4.09,69668,0
2010-06-22,4.11,4.18,4.01,4.04,103068,0
2010-06-23,4.03,4.05,3.85,3.87,28822,0
2010-06-24,3.84,3.89,3.74,3.76,130913,0
2010-06-25,3.79,4,3.74,3.94,503252,0
2010-06-28,3.92,4.08,3.92,3.99,41617,0
2010-06-29,3.93,3.99,3.62,3.65,111413,0
2010-06-30,3.64,4.01,3.5,3.96,133747,0
2010-07-01,3.96,4.2,3.69,4.18,129168,0
2010-07-02,4.21,4.52,3.98,4.5,150441,0
2010-07-06,4.5,4.5,4.12,4.28,79311,0
2010-07-07,4.29,4.37,4.15,4.2,47171,0
2010-07-08,4.26,4.41,4.23,4.33,72192,0
2010-07-09,4.3,4.5,4.26,4.49,46274,0
2010-07-12,4.46,4.56,4.46,4.48,31760,0
2010-07-13,4.54,4.77,4.53,4.7,99917,0
2010-07-14,4.66,4.71,4.61,4.68,52547,0
2010-07-15,4.7,4.7,4.39,4.61,84971,0
2010-07-16,4.49,4.59,4.2,4.43,160704,0
2010-07-19,4.44,4.49,4.15,4.18,44276,0
2010-07-20,4.1,4.6,4.04,4.46,79154,0
2010-07-21,4.49,4.63,4.25,4.29,24933,0
2010-07-22,4.33,4.69,4.33,4.69,43459,0
2010-07-23,4.65,4.95,4.58,4.92,93388,0
2010-07-26,4.92,5.08,4.73,4.88,99370,0
2010-07-27,4.92,4.92,4.78,4.8,64216,0
2010-07-28,4.77,4.92,4.68,4.82,33770,0
2010-07-29,4.86,4.98,4.76,4.91,49988,0
2010-07-30,4.81,5.1,4.81,5.07,107525,0
2010-08-02,5.15,5.16,4.98,5.1,102506,0
2010-08-03,5.09,5.1,4.92,5.01,47965,0
2010-08-04,5.03,5.22,5.03,5.21,26047,0
2010-08-05,5.15,5.27,5.05,5.23,32777,0
2010-08-06,5.13,5.21,5.04,5.13,27864,0
2010-08-09,5.15,5.19,5.12,5.19,16650,0
2010-08-10,5.11,5.15,5.02,5.06,15192,0
2010-08-11,5,5.01,4.85,4.87,53205,0
2010-08-12,4.75,4.87,4.68,4.71,44489,0
2010-08-13,4.69,4.77,4.55,4.55,27625,0
2010-08-16,4.52,4.61,4.37,4.45,21264,0
2010-08-17,4.49,4.68,4.36,4.65,33706,0
2010-08-18,4.63,4.95,4.6,4.93,59735,0
2010-08-19,4.89,4.91,4.67,4.69,81420,0
2010-08-20,4.66,4.78,4.55,4.76,50035,0
2010-08-23,4.79,4.79,4.56,4.56,34858,0
2010-08-24,4.5,4.75,4.5,4.52,95756,0
2010-08-25,4.51,4.62,4.25,4.48,1400867,0
2010-08-26,4.49,4.49,4.2,4.26,78983,0
2010-08-27,4.33,4.49,4.11,4.46,119587,0
2010-08-30,4.42,4.42,4.15,4.15,93254,0
2010-08-31,4.16,4.44,4.02,4.37,413175,0
2010-09-01,4.46,4.7,4.4,4.58,110214,0
2010-09-02,4.56,4.7,4.55,4.59,40377,0
2010-09-03,4.69,4.84,4.65,4.84,99287,0
2010-09-07,4.8,4.92,4.8,4.8,45282,0
2010-09-08,4.78,5,4.74,4.94,79393,0
2010-09-09,4.98,5,4.85,4.87,61337,0
2010-09-10,4.91,4.96,4.82,4.85,25583,0
2010-09-13,4.92,4.99,4.82,4.86,84787,0
2010-09-14,4.87,5,4.83,5,100256,0
2010-09-15,4.91,4.91,4.74,4.76,95614,0
2010-09-16,4.75,4.82,4.45,4.71,76394,0
2010-09-17,4.77,4.99,4.61,4.93,188016,0
2010-09-20,4.93,5.28,4.93,5.2,90274,0
2010-09-21,5.17,5.38,5.11,5.15,64078,0
2010-09-22,5.13,5.13,4.8,4.96,85878,0
2010-09-23,4.93,5.06,4.84,4.86,17586,0
2010-09-24,4.95,5.27,4.82,5.19,67043,0
2010-09-27,5.2,5.27,5.1,5.22,30736,0
2010-09-28,5.25,5.25,4.96,5.08,31851,0
2010-09-29,5.05,5.05,4.9,4.94,31044,0
2010-09-30,4.96,4.96,4.8,4.82,48050,0
2010-10-01,4.9,4.9,4.72,4.85,29992,0
2010-10-04,4.77,5.2,4.76,4.98,206329,0
2010-10-05,5.12,5.95,5.11,5.89,557816,0
2010-10-06,5.85,5.99,5.65,5.78,133704,0
2010-10-07,5.74,5.84,5.53,5.56,68280,0
2010-10-08,5.54,5.75,5.48,5.74,46289,0
2010-10-11,5.72,5.83,5.61,5.78,38078,0
2010-10-12,5.78,6,5.61,5.93,27595,0
2010-10-13,5.95,6.18,5.84,6,113487,0
2010-10-14,6.02,6.07,5.84,5.98,35461,0
2010-10-15,6.08,6.08,5.73,5.95,49030,0
2010-10-18,5.98,6.01,5.78,5.91,40621,0
2010-10-19,5.8,5.99,5.5,5.6,43706,0
2010-10-20,5.61,6.03,5.52,6.03,54814,0
2010-10-21,6.03,6.04,5.88,6,61670,0
2010-10-22,5.95,6.01,5.92,5.94,17198,0
2010-10-25,5.98,6.1,5.93,5.96,43887,0
2010-10-26,5.91,6.07,5.91,5.96,16927,0
2010-10-27,5.9,6.01,5.64,5.72,45283,0
2010-10-28,5.79,5.82,5.56,5.74,22131,0
2010-10-29,5.74,5.74,5.58,5.63,11816,0
2010-11-01,5.68,5.68,5.39,5.55,48416,0
2010-11-02,5.61,6.02,5.5,5.93,58534,0
2010-11-03,5.97,6,5.87,5.94,26417,0
2010-11-04,6.02,6.21,5.92,6.18,121077,0
2010-11-05,6.2,6.2,5.87,5.94,32442,0
2010-11-08,5.94,5.98,5.74,5.94,37199,0
2010-11-09,5.93,6.05,5.87,5.97,47384,0
2010-11-10,5.97,6.12,5.95,5.96,74272,0
2010-11-11,5.87,6.11,5.82,6.06,47563,0
2010-11-12,5.97,6.11,5.94,6,32670,0
2010-11-15,6.03,6.18,5.97,6,74497,0
2010-11-16,5.92,6.02,5.64,5.7,208033,0
2010-11-17,5.73,5.84,5.18,5.26,138526,0
2010-11-18,5.38,5.52,5.19,5.35,117073,0
2010-11-19,5.31,5.8,5.3,5.8,27792,0
2010-11-22,5.74,5.87,5.57,5.81,21759,0
2010-11-23,5.69,5.81,5.61,5.78,17793,0
2010-11-24,5.83,6,5.83,6,15077,0
2010-11-26,6.05,6.1,5.92,6.08,4453,0
2010-11-29,6.03,6.13,5.8,6.12,21364,0
2010-11-30,6.05,6.13,5.74,6,51843,0
2010-12-01,6.12,6.49,5.96,6.34,124213,0
2010-12-02,6.35,6.87,6.35,6.75,119588,0
2010-12-03,6.69,6.79,6.49,6.63,130452,0
2010-12-06,6.59,6.68,6.47,6.56,72460,0
2010-12-07,6.66,6.66,6.39,6.41,79515,0
2010-12-08,6.43,6.75,6.39,6.57,105341,0
2010-12-09,6.67,6.75,6.55,6.7,22038,0
2010-12-10,6.71,7.23,6.52,7.05,59546,0
2010-12-13,7.08,7.14,6.78,7.01,93165,0
2010-12-14,7,7.36,7,7.23,33855,0
2010-12-15,6.49,7.37,6.36,6.64,236368,0
2010-12-16,6.63,7,6.57,6.69,116193,0
2010-12-17,6.72,6.93,6.61,6.65,47232,0
2010-12-20,6.63,6.79,6.46,6.58,104527,0
2010-12-21,6.65,6.65,6.52,6.57,33604,0
2010-12-22,6.57,6.8,6.54,6.71,128760,0
2010-12-23,6.74,6.88,6.61,6.62,17150,0
2010-12-27,6.62,6.67,6.54,6.6,15818,0
2010-12-28,6.63,6.99,6.57,6.91,38312,0
2010-12-29,6.94,7.07,6.86,6.94,51030,0
2010-12-30,6.78,7.16,6.77,6.86,37882,0
2010-12-31,6.83,7.16,6.75,6.98,94639,0
2011-01-03,7.05,7.05,6.72,6.9,106179,0
2011-01-04,6.89,6.89,6.55,6.72,78757,0
2011-01-05,6.71,6.81,6.58,6.65,48781,0
2011-01-06,6.62,6.65,6.56,6.64,53266,0
2011-01-07,6.69,6.78,6.45,6.61,36592,0
2011-01-10,6.6,6.69,6.53,6.56,30719,0
2011-01-11,6.54,6.66,6.53,6.57,33643,0
2011-01-12,6.66,6.66,6.55,6.61,39466,0
2011-01-13,6.63,6.71,6.5,6.61,36700,0
2011-01-14,6.61,7.13,6.51,6.97,55900,0
2011-01-18,6.91,6.91,6.78,6.83,356409,0
2011-01-19,6.79,6.83,6.45,6.45,35936,0
2011-01-20,6.39,6.67,6.06,6.12,48430,0
2011-01-21,6.15,6.29,5.88,5.9,38197,0
2011-01-24,5.92,6.01,5.86,5.95,29019,0
2011-01-25,5.91,6.19,5.9,6.18,43166,0
2011-01-26,6.23,6.59,6.13,6.52,44116,0
2011-01-27,6.59,6.59,6.3,6.31,27039,0
2011-01-28,6.29,6.45,5.82,6.32,56648,0
2011-01-31,6.35,6.35,6.04,6.04,23219,0
2011-02-01,6.12,6.63,6,6.49,75538,0
2011-02-02,6.45,6.54,6.37,6.39,13988,0
2011-02-03,6.36,6.38,6.19,6.33,28850,0
2011-02-04,6.3,6.36,6.18,6.26,26185,0
2011-02-07,6.26,6.48,6.22,6.27,19092,0
2011-02-08,6.27,6.32,6.15,6.26,32345,0
2011-02-09,6.33,6.33,6.09,6.21,15430,0
2011-02-10,6.2,6.27,6.08,6.24,21087,0
2011-02-11,6.19,6.37,6.19,6.32,22109,0
2011-02-14,6.29,6.32,6.21,6.26,21815,0
2011-02-15,6.21,6.27,6.19,6.25,13996,0
2011-02-16,6.2,6.3,6.17,6.27,81489,0
2011-02-18,6.38,6.7,6.38,6.68,32344,0
2011-02-22,6.43,6.72,6.37,6.4,54666,0
2011-02-23,6.43,6.57,6.18,6.26,19007,0
2011-02-24,6.29,7,6.16,6.58,139397,0
2011-02-25,6.59,6.64,6.44,6.62,15353,0
2011-02-28,6.61,6.66,6.26,6.66,44518,0
2011-03-01,6.66,6.66,6.31,6.31,22938,0
2011-03-02,6.33,6.36,6.17,6.34,19934,0
2011-03-03,6.47,6.5,6.28,6.47,19383,0
2011-03-04,6.47,6.57,6.36,6.55,13713,0
2011-03-07,6.6,6.6,6.09,6.25,20129,0
2011-03-08,6.27,6.59,6.27,6.53,31099,0
2011-03-09,6.37,6.48,6.25,6.44,20871,0
2011-03-10,6.3,6.39,6.28,6.35,35849,0
2011-03-11,6.31,6.45,6.27,6.38,19236,0
2011-03-14,6.27,6.33,6.22,6.27,21513,0
2011-03-15,7,7.2,6.8,6.93,1026803,0
2011-03-16,7,7.04,6.73,6.74,2710553,0
2011-03-17,6.9,6.9,6.58,6.65,424299,0
2011-03-18,6.71,6.83,6.55,6.63,380141,0
2011-03-21,6.75,6.77,6.5,6.64,452655,0
2011-03-22,6.64,6.66,6.48,6.49,430546,0
2011-03-23,6.5,6.56,6.44,6.45,755846,0
2011-03-24,6.61,6.61,6.39,6.43,258355,0
2011-03-25,6.52,6.52,6.39,6.44,178638,0
2011-03-28,6.49,6.5,6.31,6.31,98393,0
2011-03-29,6.31,6.36,6.15,6.19,333856,0
2011-03-30,6.29,6.29,6.1,6.11,288338,0
2011-03-31,6.12,6.57,6.05,6.53,307740,0
2011-04-01,6.72,6.82,6.3,6.81,1429228,0
2011-04-04,6.81,6.96,6.58,6.84,525371,0
2011-04-05,6.85,6.94,6.77,6.83,1064394,0
2011-04-06,6.85,6.9,6.79,6.85,609805,0
2011-04-07,6.85,6.9,6.71,6.71,588072,0
2011-04-08,6.77,6.78,6.49,6.51,1625985,0
2011-04-11,6.54,6.75,6.5,6.62,1581118,0
2011-04-12,6.26,6.29,4.8,4.94,1645611,0
2011-04-13,4.75,5.05,4.69,4.84,536886,0
2011-04-14,5.05,5.05,4.77,4.88,578218,0
2011-04-15,4.85,5.01,4.65,4.71,182218,0
2011-04-18,4.72,4.73,4.21,4.36,284452,0
2011-04-19,4.5,4.66,4.29,4.31,227006,0
2011-04-20,4.56,4.7,4.4,4.67,234078,0
2011-04-21,4.6,4.63,4.1,4.56,293824,0
2011-04-25,4.52,4.52,4.28,4.38,273815,0
2011-04-26,4.39,4.46,4.1,4.22,355004,0
2011-04-27,4.21,4.21,3.95,4.21,475442,0
2011-04-28,4.21,4.29,4.14,4.28,254766,0
2011-04-29,4.32,4.32,4.11,4.26,175922,0
2011-05-02,4.32,4.32,4.02,4.02,78775,0
2011-05-03,4,4.04,4,4.04,100666,0
2011-05-04,4.04,4.04,3.83,3.87,222138,0
2011-05-05,3.78,3.92,3.72,3.81,110183,0
2011-05-06,3.84,3.89,3.7,3.87,128710,0
2011-05-09,3.82,4.11,3.75,4.07,141818,0
2011-05-10,4.03,4.09,3.85,4.07,115171,0
2011-05-11,4.03,4.03,3.72,3.72,81502,0
2011-05-12,3.7,3.75,3.57,3.71,58454,0
2011-05-13,3.68,3.74,3.6,3.68,84049,0
2011-05-16,3.76,3.84,3.57,3.6,241306,0
2011-05-17,3.56,3.59,3.41,3.5,524704,0
2011-05-18,3.51,3.53,3.47,3.51,182933,0
2011-05-19,3.59,3.6,3.49,3.53,179374,0
2011-05-20,3.57,3.57,3.49,3.49,111548,0
2011-05-23,3.4,3.46,3.3,3.35,151161,0
2011-05-24,3.37,3.45,3.33,3.38,97006,0
2011-05-25,3.35,3.53,3.33,3.52,136055,0
2011-05-26,3.49,3.68,3.44,3.62,90679,0
2011-05-27,3.64,3.65,3.41,3.51,138930,0
2011-05-31,3.57,3.65,3.35,3.65,339916,0
2011-06-01,3.65,3.65,3.42,3.48,253095,0
2011-06-02,3.5,3.5,3.32,3.38,146924,0
2011-06-03,3.3,3.41,3.21,3.22,106212,0
2011-06-06,3.21,3.43,3.06,3.19,79538,0
2011-06-07,3.3,3.3,3.14,3.15,79761,0
2011-06-08,3.33,3.33,3.08,3.1,56785,0
2011-06-09,3.12,3.16,3.1,3.12,55695,0
2011-06-10,3.1,3.16,3.03,3.04,63345,0
2011-06-13,3.05,3.2,3.04,3.09,261030,0
2011-06-14,3.16,3.18,2.85,2.96,127537,0
2011-06-15,2.91,2.91,2.6,2.66,136007,0
2011-06-16,2.66,2.82,2.66,2.77,97343,0
2011-06-17,2.83,2.86,2.67,2.79,161786,0
2011-06-20,2.81,2.85,2.77,2.79,120174,0
2011-06-21,2.81,2.84,2.75,2.77,76082,0
2011-06-22,2.75,2.81,2.61,2.76,97424,0
2011-06-23,2.67,2.76,2.6,2.68,130098,0
2011-06-24,2.65,2.73,2.59,2.6,1156682,0
2011-06-27,2.58,2.62,2.24,2.32,217663,0
2011-06-28,2.32,2.52,2.18,2.44,208375,0
2011-06-29,2.44,2.5,2.37,2.41,100062,0
2011-06-30,2.42,2.46,2.32,2.32,167119,0
2011-07-01,2.33,2.5,2.32,2.5,187973,0
2011-07-05,2.47,2.49,2.41,2.43,94331,0
2011-07-06,2.41,2.45,2.37,2.4,168807,0
2011-07-07,2.4,2.57,2.34,2.42,78970,0
2011-07-08,2.36,2.47,2.34,2.42,46492,0
2011-07-11,2.37,2.46,2.37,2.4,53392,0
2011-07-12,2.37,2.52,2.37,2.42,37465,0
2011-07-13,2.43,2.51,2.36,2.41,55876,0
2011-07-14,2.42,2.43,2.3,2.3,73750,0
2011-07-15,2.3,2.44,2.3,2.35,124883,0
2011-07-18,2.33,2.33,2.26,2.28,42018,0
2011-07-19,2.29,2.3,2.21,2.25,67656,0
2011-07-20,2.28,2.31,2.26,2.27,11843,0
2011-07-21,2.31,2.36,2.28,2.31,39006,0
2011-07-22,2.31,2.33,2.31,2.33,19310,0
2011-07-25,2.3,2.33,2.3,2.32,42315,0
2011-07-26,2.34,2.67,2.32,2.49,124091,0
2011-07-27,2.42,2.8,2.42,2.62,125455,0
2011-07-28,2.72,2.96,2.67,2.69,86097,0
2011-07-29,2.66,3.12,2.66,2.99,147423,0
2011-08-01,3.38,3.39,2.99,3.09,146166,0
2011-08-02,3.04,3.35,3,3.03,61134,0
2011-08-03,3,3,2.62,2.82,44543,0
2011-08-04,2.73,2.73,2.4,2.56,81787,0
2011-08-05,2.61,2.61,2.52,2.54,46654,0
2011-08-08,2.38,2.42,2.3,2.33,204655,0
2011-08-09,2.33,2.53,2.33,2.53,32835,0
2011-08-10,2.42,2.62,2.36,2.62,36288,0
2011-08-11,2.65,2.72,2.6,2.72,36822,0
2011-08-12,2.74,3.17,2.74,3.09,76770,0
2011-08-15,3.13,3.18,3.01,3.11,59373,0
2011-08-16,3.01,3.03,2.82,2.98,27123,0
2011-08-17,3.04,3.06,2.95,2.95,21181,0
2011-08-18,2.83,2.88,2.72,2.83,45473,0
2011-08-19,2.84,3,2.76,2.77,34860,0
2011-08-22,2.86,2.96,2.75,2.82,55084,0
2011-08-23,2.9,3.01,2.79,2.99,23653,0
2011-08-24,2.99,3.01,2.88,2.94,31277,0
2011-08-25,2.98,3.01,2.9,3,24939,0
2011-08-26,2.91,3.05,2.9,3,35358,0
2011-08-29,3.25,3.26,3.01,3.08,34080,0
2011-08-30,3.03,3.25,3.02,3.15,24943,0
2011-08-31,3.14,3.2,2.88,3.2,49939,0
2011-09-01,3.14,3.14,3,3.01,17504,0
2011-09-02,2.96,2.98,2.72,2.93,27595,0
2011-09-06,2.81,2.95,2.79,2.81,25776,0
2011-09-07,2.87,2.94,2.78,2.81,24217,0
2011-09-08,2.82,2.82,2.52,2.64,48266,0
2011-09-09,2.61,2.64,2.46,2.61,43516,0
2011-09-12,2.55,2.65,2.53,2.65,16040,0
2011-09-13,2.65,2.65,2.58,2.63,18705,0
2011-09-14,2.63,2.69,2.56,2.66,18225,0
2011-09-15,2.65,2.71,2.58,2.68,28366,0
2011-09-16,2.69,2.81,2.69,2.75,15010,0
2011-09-19,2.7,2.75,2.6,2.73,23179,0
2011-09-20,2.73,2.84,2.73,2.84,14566,0
2011-09-21,2.83,2.88,2.71,2.71,8681,0
2011-09-22,2.65,2.84,2.57,2.82,47575,0
2011-09-23,2.81,2.96,2.81,2.87,34600,0
2011-09-26,2.82,2.99,2.78,2.83,24850,0
2011-09-27,2.84,2.96,2.81,2.85,11785,0
2011-09-28,2.8,3,2.65,2.94,52572,0
2011-09-29,2.94,3,2.9,2.92,30280,0
2011-09-30,2.88,2.88,2.61,2.79,75224,0
2011-10-03,2.74,2.85,2.55,2.63,30324,0
2011-10-04,2.53,2.75,2.53,2.75,11556,0
2011-10-05,2.72,2.86,2.69,2.8,18293,0
2011-10-06,2.77,2.85,2.75,2.84,11585,0
2011-10-07,2.85,2.96,2.8,2.95,17156,0
2011-10-10,2.94,3,2.89,2.97,16268,0
2011-10-11,2.92,3.1,2.92,3.1,20448,0
2011-10-12,3.11,3.11,3,3.05,18388,0
2011-10-13,3.04,3.1,3.04,3.06,7907,0
2011-10-14,3.1,3.24,3.09,3.13,6769,0
2011-10-17,3.14,3.16,3.1,3.15,10247,0
2011-10-18,3.08,3.14,3.08,3.14,5370,0
2011-10-19,3.09,3.17,3.09,3.17,6521,0
2011-10-20,3.08,3.24,3.08,3.24,8434,0
2011-10-21,3.18,3.24,3.16,3.17,1338,0
2011-10-24,3.01,3.23,3.01,3.11,21448,0
2011-10-25,3.08,3.11,3.07,3.11,3510,0
2011-10-26,3.09,3.17,3.06,3.17,6906,0
2011-10-27,3.16,3.23,3.16,3.21,7147,0
2011-10-28,3.1,3.14,3,3.13,7628,0
2011-10-31,3.07,3.13,3.02,3.12,8460,0
2011-11-01,3.03,3.13,3.03,3.13,19484,0
2011-11-02,3.08,3.15,3.06,3.15,9142,0
2011-11-03,3.06,3.08,3,3.04,4726,0
2011-11-04,3.04,3.19,3.01,3.18,18260,0
2011-11-07,3.09,3.16,3.06,3.16,7202,0
2011-11-08,3.11,3.18,3.07,3.18,7556,0
2011-11-09,3.1,3.17,3.06,3.15,9335,0
2011-11-10,3.1,3.19,3.07,3.17,10278,0
2011-11-11,3.17,3.25,3.17,3.25,12365,0
2011-11-14,3.13,3.19,3.06,3.06,44075,0
2011-11-15,3.07,3.1,3.01,3.04,40748,0
2011-11-16,3.02,3.2,3.01,3.2,10670,0
2011-11-17,3.11,3.15,3.04,3.11,12843,0
2011-11-18,3.05,3.2,3.03,3.16,11111,0
2011-11-21,3.09,3.47,3.09,3.32,545020,0
2011-11-22,3.46,3.6,3.44,3.56,42681,0
2011-11-23,3.56,3.6,3.44,3.53,14580,0
2011-11-25,3.45,3.59,3.45,3.59,8690,0
2011-11-28,3.59,3.69,3.54,3.64,24789,0
2011-11-29,3.46,3.63,3.46,3.62,4917,0
2011-11-30,3.65,3.65,3.47,3.62,18038,0
2011-12-01,3.53,3.91,3.53,3.77,34590,0
2011-12-02,3.72,4.01,3.7,4.01,46126,0
2011-12-05,4.11,4.25,4.04,4.2,60032,0
2011-12-06,4.16,4.29,4.06,4.18,28742,0
2011-12-07,4.1,4.22,4.02,4.14,18387,0
2011-12-08,4.09,4.28,3.88,4.05,32633,0
2011-12-09,4.06,4.24,3.86,4.2,42089,0
2011-12-12,4.14,4.3,4.06,4.21,23683,0
2011-12-13,4.27,4.35,4.18,4.2,14691,0
2011-12-14,4.11,4.23,4.1,4.19,14521,0
2011-12-15,4.26,4.26,4.04,4.07,18672,0
2011-12-16,4.17,4.23,4.06,4.07,45697,0
2011-12-19,4.06,4.06,3.8,3.84,9797,0
2011-12-20,3.87,3.87,3.6,3.76,16492,0
2011-12-21,3.75,3.78,3.71,3.76,4654,0
2011-12-22,3.77,3.9,3.65,3.88,29185,0
2011-12-23,3.86,4.02,3.86,4.02,4337,0
2011-12-27,4.02,4.05,3.82,3.92,40281,0
2011-12-28,3.87,3.9,3.8,3.88,52800,0
2011-12-29,3.83,3.89,3.8,3.83,17112,0
2011-12-30,3.8,3.82,3.54,3.7,20221,0
2012-01-03,3.58,3.89,3.55,3.78,40084,0
2012-01-04,3.77,4.21,3.5,4.15,34290,0
2012-01-05,4.13,4.15,3.92,4.07,18199,0
2012-01-06,4.03,4.1,4.03,4.07,6705,0
2012-01-09,4.06,4.12,4.02,4.1,7180,0
2012-01-10,4.12,4.12,4.02,4.03,14760,0
2012-01-11,4.03,4.15,4.02,4.11,22907,0
2012-01-12,4.05,4.19,3.92,4.04,17567,0
2012-01-13,3.91,3.98,3.83,3.9,34076,0
2012-01-17,3.7,4.01,3.7,3.88,39126,0
2012-01-18,3.79,3.87,3.67,3.86,33290,0
2012-01-19,3.87,3.94,3.77,3.9,32117,0
2012-01-20,3.9,3.97,3.86,3.94,12522,0
2012-01-23,3.9,3.98,3.89,3.97,15030,0
2012-01-24,3.94,4.11,3.76,4.03,18865,0
2012-01-25,4.04,4.04,3.89,3.95,2720,0
2012-01-26,4.11,4.11,3.92,4.05,4410,0
2012-01-27,4.11,4.11,4,4,14547,0
2012-01-30,3.99,4.06,3.92,4.06,14177,0
2012-01-31,4.03,4.09,4.03,4.05,4689,0
2012-02-01,4.05,4.08,3.91,4.08,2129,0
2012-02-02,4.03,4.09,3.99,4.03,7887,0
2012-02-03,4.05,4.09,3.97,4.01,4489,0
2012-02-06,3.97,4.05,3.91,3.93,5530,0
2012-02-07,3.91,4.04,3.91,3.98,14632,0
2012-02-08,4.01,4.06,3.91,4.05,23404,0
2012-02-09,3.95,4.09,3.95,4.05,12700,0
2012-02-10,4.05,4.09,3.93,4.09,14385,0
2012-02-13,4.07,4.27,4.06,4.27,35074,0
2012-02-14,4.19,4.31,4.18,4.31,27855,0
2012-02-15,4.28,4.45,3.92,4.41,26873,0
2012-02-16,4.34,4.44,4.34,4.4,5865,0
2012-02-17,4.39,4.4,4.32,4.39,6284,0
2012-02-21,4.35,4.58,4.35,4.5,73957,0
2012-02-22,4.46,4.66,4.38,4.43,29500,0
2012-02-23,4.36,4.54,4.35,4.51,37783,0
2012-02-24,4.56,4.72,4.48,4.68,22272,0
2012-02-27,4.45,4.84,4.45,4.79,30219,0
2012-02-28,4.77,4.95,4.68,4.95,16311,0
2012-02-29,4.95,5.55,4.88,5.37,98377,0
2012-03-01,5.39,5.75,5.39,5.71,36423,0
2012-03-02,5.71,6,5.71,5.85,41698,0
2012-03-05,5.91,5.91,5.29,5.46,96069,0
2012-03-06,5.3,5.75,5.3,5.68,33200,0
2012-03-07,5.8,5.95,5.74,5.86,28424,0
2012-03-08,5.68,5.84,5.41,5.8,30834,0
2012-03-09,5.73,5.77,5.33,5.43,37538,0
2012-03-12,5.4,5.4,5,5.13,51968,0
2012-03-13,5.08,5.26,5.06,5.26,27543,0
2012-03-14,5.19,5.53,5.15,5.4,55854,0
2012-03-15,5.34,5.51,5.22,5.43,30740,0
2012-03-16,5.44,5.55,5.28,5.35,66488,0
2012-03-19,5.21,5.44,5.13,5.43,26519,0
2012-03-20,5.37,5.46,4.99,5.33,34469,0
2012-03-21,5.26,5.33,5.15,5.23,20625,0
2012-03-22,5.26,5.39,5.07,5.28,41586,0
2012-03-23,5.27,5.38,5.17,5.2,18773,0
2012-03-26,5.2,5.34,5.19,5.34,13753,0
2012-03-27,5.26,5.53,5.21,5.47,22359,0
2012-03-28,5.51,5.53,5.38,5.39,12230,0
2012-03-29,5.41,6,5.34,6,150364,0
2012-03-30,5.68,6.07,5.68,5.81,71261,0
2012-04-02,5.73,5.95,5.66,5.85,30629,0
2012-04-03,5.78,5.88,5.64,5.66,9464,0
2012-04-04,5.61,5.85,5.51,5.51,18801,0
2012-04-05,5.41,5.51,5.24,5.3,38335,0
2012-04-09,5.15,5.39,5.1,5.32,18517,0
2012-04-10,5.28,5.48,5.28,5.31,22592,0
2012-04-11,5.37,5.4,5.33,5.37,17148,0
2012-04-12,5.34,5.87,5.34,5.71,19567,0
2012-04-13,5.78,5.95,5.74,5.89,25989,0
2012-04-16,5.91,6,5.9,5.92,30222,0
2012-04-17,5.96,6,5.95,5.96,36105,0
2012-04-18,5.99,5.99,5.91,5.96,4075,0
2012-04-19,5.88,5.99,5.87,5.94,10001,0
2012-04-20,5.99,5.99,5.84,5.84,7940,0
2012-04-23,5.71,5.82,5.61,5.63,13816,0
2012-04-24,5.61,5.65,5.52,5.53,8309,0
2012-04-25,5.57,5.66,5.43,5.56,9048,0
2012-04-26,5.62,5.62,5.45,5.56,33244,0
2012-04-27,5.7,5.7,5.38,5.38,10509,0
2012-04-30,5.47,5.56,5.43,5.51,19202,0
2012-05-01,5.47,5.53,5.37,5.45,15503,0
2012-05-02,5.43,5.52,5.42,5.46,15352,0
2012-05-03,5.43,5.53,5.43,5.47,14443,0
2012-05-04,5.63,5.69,5.37,5.49,35793,0
2012-05-07,5.41,5.75,5.41,5.72,29265,0
2012-05-08,5.61,5.83,5.61,5.73,24356,0
2012-05-09,5.66,5.7,5.48,5.48,28055,0
2012-05-10,5.56,5.85,5.4,5.85,32029,0
2012-05-11,5.49,5.8,5.49,5.74,49481,0
2012-05-14,5.73,5.82,5.56,5.62,15067,0
2012-05-15,5.55,5.7,5.41,5.58,17930,0
2012-05-16,5.65,5.65,5.33,5.35,27230,0
2012-05-17,5.45,5.45,4.98,5.26,48541,0
2012-05-18,5.19,5.19,4.72,4.81,35633,0
2012-05-21,4.63,4.85,4.5,4.59,10100,0
2012-05-22,4.57,4.66,4.29,4.37,36526,0
2012-05-23,4.22,4.22,3.86,4.1,51842,0
2012-05-24,3.97,4.02,3.67,3.82,23921,0
2012-05-25,3.89,4,3.7,4,47820,0
2012-05-29,4.08,4.16,3.63,4.16,99741,0
2012-05-30,4.02,4.1,3.78,3.93,65414,0
2012-05-31,3.93,4.1,3.84,4.05,34806,0
2012-06-01,3.93,4,3.77,3.88,58406,0
2012-06-04,3.86,3.91,3.5,3.69,74218,0
2012-06-05,3.79,3.82,3.51,3.74,62007,0
2012-06-06,3.73,3.8,3.61,3.66,39171,0
2012-06-07,3.67,3.73,3.62,3.67,11911,0
2012-06-08,3.65,3.72,3.56,3.61,26236,0
2012-06-11,3.62,3.75,3.6,3.75,22027,0
2012-06-12,3.8,3.8,3.62,3.71,24854,0
2012-06-13,3.65,3.72,3.52,3.57,43923,0
2012-06-14,3.54,3.63,3.5,3.5,17885,0
2012-06-15,3.54,3.61,3.51,3.61,19359,0
2012-06-18,3.58,3.73,3.53,3.6,27994,0
2012-06-19,3.66,3.66,3.57,3.6,5476,0
2012-06-20,3.63,3.63,3.5,3.53,17672,0
2012-06-21,3.55,3.63,3.4,3.54,61366,0
2012-06-22,3.51,3.55,3.36,3.36,51844,0
2012-06-25,3.33,3.33,3.2,3.29,8687,0
2012-06-26,3.33,3.58,3.33,3.53,9172,0
2012-06-27,3.46,3.63,3.46,3.6,23983,0
2012-06-28,3.54,3.54,3.47,3.52,6661,0
2012-06-29,3.64,3.69,3.51,3.62,5439,0
2012-07-02,3.66,3.95,3.65,3.84,26162,0
2012-07-03,3.9,4.99,3.9,4.36,42207,0
2012-07-05,4.4,4.46,4.26,4.31,25925,0
2012-07-06,4.23,4.25,4.01,4.17,46440,0
2012-07-09,4.06,4.43,3.95,4.4,21593,0
2012-07-10,4.4,4.4,4.09,4.34,21470,0
2012-07-11,4.38,4.45,4.11,4.42,38016,0
2012-07-12,4.3,4.41,4.23,4.23,16321,0
2012-07-13,4.31,4.45,4,4.32,14054,0
2012-07-16,4.37,4.37,4.2,4.31,6400,0
2012-07-17,4.38,4.38,4.2,4.34,4738,0
2012-07-18,4.28,4.42,4.12,4.35,4435,0
2012-07-19,4.24,4.31,4.15,4.25,7002,0
2012-07-20,4.15,4.28,4.1,4.23,9470,0
2012-07-23,4.08,4.17,4.07,4.14,11053,0
2012-07-24,3.93,4.15,3.93,4.11,1828,0
2012-07-25,4.19,4.28,4.07,4.27,5570,0
2012-07-26,4.22,4.3,4.1,4.3,9409,0
2012-07-27,4.19,4.6,4.15,4.55,25800,0
2012-07-30,4.47,4.47,4.26,4.4,2670,0
2012-07-31,4.25,4.49,4.25,4.4,13929,0
2012-08-01,4.48,4.49,4.4,4.47,6547,0
2012-08-02,4.45,4.5,4.45,4.49,6107,0
2012-08-03,4.6,4.6,4.43,4.43,5806,0
2012-08-06,4.55,5.24,4.55,4.79,66624,0
2012-08-07,5.62,5.62,4.7501,5.24,23091,0
2012-08-08,5.21,5.3,5,5.15,27212,0
2012-08-09,5.27,5.41,5.05,5.12,35183,0
2012-08-10,5.22,5.35,4.87,5.1,21091,0
2012-08-13,5.02,5.28,4.9001,4.99,8823,0
2012-08-14,4.97,5.2999,4.97,5.15,6332,0
2012-08-15,5.04,5.17,5,5.02,42464,0
2012-08-16,7.1,7.35,6.21,6.46,1335333,0
2012-08-17,6.5,6.54,6.25,6.32,470416,0
2012-08-20,6.4,6.4,6.03,6.08,625270,0
2012-08-21,6.17,6.17,5.95,5.98,321374,0
2012-08-22,6,6.23,5.94,6.01,197504,0
2012-08-23,6,6.0799,5.94,5.96,112412,0
2012-08-24,6,6.14,5.88,5.93,233705,0
2012-08-27,5.9,5.97,5.8,5.85,247137,0
2012-08-28,5.85,5.9,5.84,5.85,230035,0
2012-08-29,5.85,6,5.85,5.98,251789,0
2012-08-30,5.88,6.07,5.88,6,220021,0
2012-08-31,5.97,6.08,5.97,6.07,155756,0
2012-09-04,6.07,6.0999,5.96,6.05,165616,0
2012-09-05,6.01,6.08,6.01,6.06,156585,0
2012-09-06,6.1,6.15,6.05,6.07,384293,0
2012-09-07,6.03,6.26,6.03,6.2,227541,0
2012-09-10,6.13,6.37,6.1,6.31,647041,0
2012-09-11,6.3,6.31,6.15,6.25,218775,0
2012-09-12,6.21,6.35,5.95,6.14,549082,0
2012-09-13,4.23,4.5,4.19,4.37,961199,0
2012-09-14,4.44,4.44,4.15,4.25,287889,0
2012-09-17,4.25,4.33,4.09,4.25,102100,0
2012-09-18,4.22,4.25,4.05,4.15,132662,0
2012-09-19,4.14,4.28,4.07,4.18,134814,0
2012-09-20,4.13,4.25,4.1,4.14,332083,0
2012-09-21,4.16,4.26,4.1001,4.17,265045,0
2012-09-24,4.11,4.28,4.06,4.07,261805,0
2012-09-25,4.06,4.19,3.98,3.99,117507,0
2012-09-26,3.95,4.01,3.75,3.8,102663,0
2012-09-27,3.8,3.8,3.72,3.72,61621,0
2012-09-28,3.67,3.72,3.67,3.72,23122,0
2012-10-01,3.72,3.95,3.72,3.78,54669,0
2012-10-02,3.8,3.85,3.77,3.81,43778,0
2012-10-03,3.83,3.88,3.78,3.86,31307,0
2012-10-04,3.9,3.98,3.86,3.97,23702,0
2012-10-05,3.96,4.01,3.91,3.99,52426,0
2012-10-08,3.96,3.97,3.9,3.93,23802,0
2012-10-09,3.9,3.94,3.85,3.85,34389,0
2012-10-10,3.87,3.91,3.84,3.85,168840,0
2012-10-11,3.85,3.91,3.84,3.9,26782,0
2012-10-12,3.93,3.93,3.8301,3.88,27179,0
2012-10-15,3.9,3.9,3.85,3.85,23967,0
2012-10-16,3.86,3.88,3.84,3.86,13236,0
2012-10-17,3.84,3.9,3.835,3.9,27550,0
2012-10-18,3.86,3.9,3.84,3.84,11580,0
2012-10-19,3.82,3.9,3.8,3.8996,20626,0
2012-10-22,3.87,3.91,3.83,3.89,42866,0
2012-10-23,3.84,3.9,3.81,3.87,19704,0
2012-10-24,3.86,3.8803,3.78,3.82,40480,0
2012-10-25,3.83,3.88,3.82,3.83,17374,0
2012-10-26,3.8,3.89,3.8,3.86,38036,0
2012-10-31,3.83,3.84,3.81,3.83,4947,0
2012-11-01,3.84,3.84,3.76,3.79,9906,0
2012-11-02,3.81,3.81,3.7,3.7,25589,0
2012-11-05,3.7,3.8,3.64,3.79,7330,0
2012-11-06,3.76,3.8,3.65,3.76,23828,0
2012-11-07,3.71,3.75,3.62,3.69,16476,0
2012-11-08,3.66,3.74,3.66,3.66,16883,0
2012-11-09,3.66,3.8199,3.45,3.55,39092,0
2012-11-12,3.56,3.63,3.53,3.61,27270,0
2012-11-13,3.66,3.73,3.53,3.64,29937,0
2012-11-14,3.61,3.73,3.61,3.65,14626,0
2012-11-15,3.7,3.79,3.6,3.7,126458,0
2012-11-16,3.75,3.81,3.64,3.66,29400,0
2012-11-19,3.67,3.8,3.65,3.75,35624,0
2012-11-20,3.72,3.7901,3.715,3.77,23302,0
2012-11-21,3.76,3.78,3.74,3.78,3721,0
2012-11-23,3.67,3.71,3.67,3.69,1500,0
2012-11-26,3.79,3.8099,3.67,3.71,13552,0
2012-11-27,3.66,3.78,3.66,3.67,14231,0
2012-11-28,3.68,3.72,3.64,3.67,8400,0
2012-11-29,3.71,3.72,3.63,3.63,10388,0
2012-11-30,3.6501,3.76,3.6501,3.66,8088,0
2012-12-03,3.77,3.77,3.6,3.76,9500,0
2012-12-04,3.64,3.8,3.64,3.72,11690,0
2012-12-05,3.8,3.8,3.6,3.63,6324,0
2012-12-06,3.7,3.7,3.62,3.62,570,0
2012-12-07,3.62,3.6601,3.55,3.55,13364,0
2012-12-10,3.65,3.6501,3.59,3.6,10275,0
2012-12-11,3.6,3.67,3.55,3.55,22020,0
2012-12-12,3.56,3.58,3.5,3.55,34181,0
2012-12-13,3.55,3.6,3.55,3.55,6208,0
2012-12-14,3.55,3.59,3.53,3.58,14889,0
2012-12-17,3.59,3.68,3.52,3.55,34227,0
2012-12-18,3.53,3.54,3.51,3.51,18426,0
2012-12-19,3.51,3.59,3.51,3.59,8503,0
2012-12-20,3.59,3.59,3.49,3.49,11916,0
2012-12-21,3.5,3.6,3.43,3.6,32954,0
2012-12-24,3.57,3.71,3.43,3.43,19646,0
2012-12-26,3.44,3.63,3.25,3.28,34392,0
2012-12-27,3.26,3.5,3.26,3.385,13966,0
2012-12-28,3.39,3.54,3.28,3.42,21380,0
2012-12-31,3.39,3.58,3.35,3.35,5268,0
2013-01-02,3.47,3.47,3.33,3.36,13698,0
2013-01-03,3.48,3.48,3.31,3.31,8700,0
2013-01-04,3.3,3.39,3.3,3.34,4736,0
2013-01-07,3.35,3.47,3.23,3.23,11209,0
2013-01-08,3.33,3.565,3.21,3.44,48332,0
2013-01-09,3.5,3.6,3.48,3.6,12401,0
2013-01-10,3.47,3.68,3.47,3.49,8600,0
2013-01-11,3.62,3.7,3.52,3.52,5700,0
2013-01-14,3.46,3.65,3.44,3.55,3921,0
2013-01-15,3.44,3.5,3.37,3.37,2800,0
2013-01-16,3.33,3.59,3.33,3.39,8530,0
2013-01-17,3.4,3.4,3.35,3.35,6726,0
2013-01-18,3.34,3.39,3.25,3.27,13244,0
2013-01-22,3.33,3.4698,3.32,3.36,5834,0
2013-01-23,3.38,3.48,3.34,3.34,6791,0
2013-01-24,3.3,3.38,3.25,3.38,6146,0
2013-01-25,3.38,3.39,3.18,3.24,19697,0
2013-01-28,3.22,3.3101,3.21,3.31,4668,0
2013-01-29,3.26,3.44,3.21,3.28,3652,0
2013-01-31,3.35,3.47,3.13,3.21,9036,0
2013-02-01,3.22,3.43,3.22,3.25,5518,0
2013-02-04,3.24,3.4,3.21,3.29,5455,0
2013-02-05,3.3,3.3,3.2,3.2,5911,0
2013-02-06,3.2,3.37,3.2,3.2,2885,0
2013-02-07,3.21,3.28,3.19,3.28,7070,0
2013-02-08,3.14,3.29,3.0247,3.27,24144,0
2013-02-11,3.29,3.4,3.29,3.36,20586,0
2013-02-12,3.37,3.378,3.27,3.27,5627,0
2013-02-13,3.26,3.34,3.23,3.23,3200,0
2013-02-14,3.3,3.38,3.2101,3.2101,2581,0
2013-02-19,3.21,3.38,3.21,3.28,3950,0
2013-02-20,3.25,3.5,3.25,3.3,4817,0
2013-02-21,3.31,3.3501,3.21,3.21,7533,0
2013-02-22,3.27,3.34,3.26,3.3399,3328,0
2013-02-25,3.38,3.48,3.38,3.46,9437,0
2013-02-26,3.26,3.33,3.26,3.33,2300,0
2013-02-28,3.25,3.3499,3.22,3.24,4787,0
2013-03-01,3.23,3.34,3.22,3.22,5391,0
2013-03-04,3.31,3.35,3.245,3.34,12214,0
2013-03-05,3.31,3.39,3.29,3.35,8283,0
2013-03-06,3.33,3.39,3.28,3.38,8194,0
2013-03-07,3.38,3.407,3.286,3.31,6587,0
2013-03-08,3.35,3.38,3.23,3.23,15874,0
2013-03-11,3.22,3.39,3.22,3.39,8337,0
2013-03-12,3.37,3.39,3.3101,3.39,8104,0
2013-03-13,3.39,3.61,3.36,3.51,125600,0
2013-03-14,3.58,3.85,3.5,3.62,15378,0
2013-03-15,3.65,3.8,3.44,3.48,27008,0
2013-03-18,3.45,3.545,3.35,3.54,19716,0
2013-03-19,3.53,3.65,3.48,3.52,36089,0
2013-03-20,3.6,3.61,3.59,3.59,2130,0
2013-03-21,3.6,3.63,3.54,3.54,7435,0
2013-03-22,3.54,3.64,3.38,3.55,10115,0
2013-03-25,3.49,3.66,3.49,3.55,5618,0
2013-03-26,3.53,3.84,3.53,3.6,8567,0
2013-03-27,3.67,3.68,3.597,3.67,5003,0
2013-03-28,3.63,3.73,3.63,3.681,6948,0
2013-04-01,3.8,4.2,3.64,4,24087,0
2013-04-02,4,4.0499,3.86,3.86,3803,0
2013-04-03,3.84,4.22,3.72,3.781,9295,0
2013-04-04,3.7501,4.1199,3.7501,3.78,1800,0
2013-04-05,3.96,4.1,3.69,3.99,15261,0
2013-04-08,3.93,4.06,3.9,3.92,9335,0
2013-04-09,3.79,3.95,3.69,3.74,13583,0
2013-04-10,3.85,3.8614,3.69,3.7,7429,0
2013-04-15,3.68,3.68,3.68,3.68,102,0
2013-04-16,3.63,3.64,3.62,3.64,2200,0
2013-04-17,3.65,3.98,3.63,3.63,3555,0
2013-04-18,3.63,3.86,3.63,3.7,4747,0
2013-04-19,3.67,3.76,3.64,3.65,4690,0
2013-04-22,3.3801,3.89,3.3801,3.62,6400,0
2013-04-23,3.5901,3.97,3.5901,3.87,14983,0
2013-04-24,3.84,4.14,3.71,4.11,6464,0
2013-04-25,4.13,4.13,3.8,3.81,3008,0
2013-04-26,3.87,4.1,3.87,3.99,3000,0
2013-04-29,3.72,3.99,3.72,3.73,9943,0
2013-04-30,3.72,3.91,3.68,3.7,11408,0
2013-05-01,3.7,4.01,3.7,3.93,5200,0
2013-05-03,3.76,3.95,3.72,3.93,3638,0
2013-05-06,3.9,3.96,3.8778,3.89,2428,0
2013-05-07,3.85,4.01,3.85,4.01,15800,0
2013-05-08,3.98,4.03,3.9,4,5852,0
2013-05-09,4,4,3.77,3.77,7700,0
2013-05-10,3.8,3.8,3.8,3.8,500,0
2013-05-13,3.74,3.96,3.73,3.94,4612,0
2013-05-14,3.92,4,3.53,3.57,18465,0
2013-05-15,3.57,3.91,3.57,3.82,10036,0
2013-05-16,3.59,3.86,3.58,3.59,6573,0
2013-05-17,3.61,3.89,3.6,3.63,2959,0
2013-05-20,3.64,3.86,3.64,3.75,4154,0
2013-05-21,3.69,3.9,3.573,3.65,8110,0
2013-05-22,3.73,3.9,3.73,3.76,13363,0
2013-05-23,3.85,3.9,3.85,3.86,18911,0
2013-05-24,3.76,3.9,3.76,3.9,9686,0
2013-05-28,3.8,3.86,3.77,3.85,7484,0
2013-05-29,3.82,4,3.78,3.92,7350,0
2013-05-30,3.92,3.99,3.7,3.79,5953,0
2013-05-31,3.62,3.92,3.62,3.91,16488,0
2013-06-03,3.65,3.86,3.4,3.4,11224,0
2013-06-04,3.58,3.74,3.55,3.56,9600,0
2013-06-05,3.51,3.7,3.48,3.5,14152,0
2013-06-06,3.59,3.8899,3.5,3.8,5804,0
2013-06-07,3.73,3.83,3.5075,3.65,3387,0
2013-06-10,3.67,3.9,3.67,3.84,14908,0
2013-06-11,3.87,3.87,3.65,3.76,3397,0
2013-06-12,3.69,3.84,3.67,3.8,6848,0
2013-06-13,3.5204,3.85,3.5204,3.68,1399,0
2013-06-14,3.63,3.68,3.5201,3.54,4747,0
2013-06-17,3.55,3.82,3.55,3.81,3207,0
2013-06-18,3.52,3.62,3.52,3.62,1600,0
2013-06-19,3.62,3.86,3.62,3.83,11387,0
2013-06-20,3.66,3.79,3.6,3.64,3698,0
2013-06-21,3.64,3.73,3.6,3.6,3306,0
2013-06-24,3.6,3.651,3.53,3.53,7230,0
2013-06-25,3.5101,3.82,3.5101,3.67,5061,0
2013-06-26,3.68,3.79,3.55,3.79,3374,0
2013-06-27,3.77,3.77,3.67,3.76,600,0
2013-06-28,3.8447,3.878,3.55,3.58,11597,0
2013-07-01,3.55,3.67,3.5,3.51,21887,0
2013-07-02,3.58,3.5901,3.51,3.51,4327,0
2013-07-03,3.71,3.71,3.5,3.52,9551,0
2013-07-05,3.56,3.65,3.52,3.64,7770,0
2013-07-08,3.56,3.62,3.56,3.56,4782,0
2013-07-09,3.6,3.71,3.53,3.54,3991,0
2013-07-10,3.53,3.53,3.5,3.51,1133,0
2013-07-11,3.67,3.71,3.5,3.53,9335,0
2013-07-12,3.53,3.69,3.5,3.53,7902,0
2013-07-15,3.5,3.55,3.5,3.5201,5100,0
2013-07-16,3.52,3.58,3.5,3.5,20674,0
2013-07-17,3.49,3.5857,3.49,3.51,4900,0
2013-07-18,3.5,3.7,3.5,3.7,4271,0
2013-07-22,3.7,3.7,3.53,3.62,4612,0
2013-07-23,3.62,3.87,3.62,3.8415,3234,0
2013-07-24,3.8,4.01,3.645,3.82,32769,0
2013-07-25,3.86,3.87,3.63,3.63,2636,0
2013-07-26,3.5415,3.64,3.5415,3.64,982,0
2013-07-29,3.65,3.95,3.551,3.74,5743,0
2013-07-30,3.7,3.86,3.63,3.63,11557,0
2013-07-31,3.73,3.92,3.58,3.76,9557,0
2013-08-01,3.64,3.79,3.62,3.79,3656,0
2013-08-02,3.62,3.62,3.62,3.62,100,0
2013-08-05,3.79,3.8,3.56,3.67,7390,0
2013-08-06,3.66,3.85,3.51,3.55,14523,0
2013-08-07,3.59,3.67,3.5,3.5,1400,0
2013-08-08,3.53,3.83,3.53,3.63,3826,0
2013-08-09,3.57,3.86,3.57,3.83,4205,0
2013-08-12,3.63,3.97,3.63,3.85,4766,0
2013-08-13,3.76,3.8,3.71,3.71,4894,0
2013-08-14,3.7,3.98,3.7,3.84,4023,0
2013-08-15,3.67,3.95,3.67,3.85,7133,0
2013-08-16,3.6,3.94,3.6,3.85,7836,0
2013-08-19,3.85,3.85,3.62,3.64,2708,0
2013-08-20,3.67,3.82,3.67,3.82,4708,0
2013-08-21,3.82,3.88,3.8001,3.84,4699,0
2013-08-22,3.81,3.9,3.8,3.85,3436,0
2013-08-23,3.82,3.85,3.52,3.61,7143,0
2013-08-26,3.55,3.76,3.54,3.61,3802,0
2013-08-27,3.56,3.7,3.56,3.7,3245,0
2013-08-28,3.69,3.7,3.66,3.68,4000,0
2013-08-29,3.66,3.68,3.66,3.67,2700,0
2013-08-30,3.66,3.69,3.66,3.69,1999,0
2013-09-03,3.57,3.72,3.57,3.59,6835,0
2013-09-04,3.64,3.79,3.54,3.54,6925,0
2013-09-05,3.66,3.69,3.54,3.54,2289,0
2013-09-06,3.69,3.69,3.59,3.69,1335,0
2013-09-09,3.5401,3.69,3.5401,3.5402,2370,0
2013-09-10,3.59,3.9,3.59,3.675,8081,0
2013-09-11,3.75,3.85,3.75,3.811,3572,0
2013-09-12,3.87,3.87,3.611,3.664,2312,0
2013-09-16,3.68,3.9,3.6482,3.66,2433,0
2013-09-17,3.72,3.9,3.71,3.71,3009,0
2013-09-19,3.76,3.85,3.5921,3.8,3911,0
2013-09-20,3.7,3.81,3.6,3.6,14226,0
2013-09-23,3.77,3.77,3.56,3.62,6985,0
2013-09-24,3.55,3.72,3.55,3.56,6700,0
2013-09-25,3.7197,3.7197,3.605,3.605,1045,0
2013-09-26,3.67,3.74,3.64,3.64,3800,0
2013-09-27,3.65,3.65,3.6,3.65,3300,0
2013-09-30,3.58,3.7,3.58,3.69,1800,0
2013-10-01,3.72,3.73,3.57,3.66,2600,0
2013-10-02,3.68,3.68,3.68,3.68,100,0
2013-10-03,3.55,3.55,3.54,3.55,500,0
2013-10-04,3.55,3.75,3.55,3.59,2500,0
2013-10-07,3.65,3.65,3.52,3.52,2700,0
2013-10-08,3.54,3.65,3.5,3.64,3400,0
2013-10-09,3.62,3.62,3.52,3.55,4345,0
2013-10-10,3.53,3.53,3.31,3.38,21198,0
2013-10-11,3.35,3.47,3.321,3.37,3357,0
2013-10-14,3.37,3.4,3.35,3.4,6364,0
2013-10-15,3.36,3.44,3.35,3.44,5886,0
2013-10-16,3.4,3.49,3.4,3.47,2900,0
2013-10-17,3.4,3.4,3.36,3.37,4400,0
2013-10-18,3.4,3.48,3.4,3.47,4200,0
2013-10-21,3.49,3.5,3.48,3.48,4000,0
2013-10-22,3.5,3.5,3.35,3.36,2900,0
2013-10-23,3.35,3.3601,3.35,3.3601,1078,0
2013-10-24,3.37,3.37,3.36,3.36,300,0
2013-10-25,3.361,3.54,3.361,3.54,10458,0
2013-10-28,3.45,3.61,3.45,3.61,5100,0
2013-10-30,3.53,3.62,3.52,3.52,1300,0
2013-10-31,3.42,3.5,3.42,3.49,3196,0
2013-11-01,3.45,3.45,3.35,3.36,2200,0
2013-11-04,3.38,3.48,3.35,3.35,4651,0
2013-11-05,3.25,3.4,3.25,3.4,1400,0
2013-11-06,3.35,3.48,3.35,3.47,1900,0
2013-11-07,3.49,3.49,3.38,3.38,1300,0
2013-11-08,3.35,3.4,3.33,3.35,10300,0
2013-11-11,3.38,3.41,3.2501,3.31,5756,0
2013-11-12,3.3,3.46,3.3,3.46,3600,0
2013-11-13,3.49,3.49,3.3,3.43,4800,0
2013-11-14,3.3,3.42,3.15,3.33,15000,0
2013-11-15,3.21,3.49,3.19,3.48,16800,0
2013-11-18,3.5,3.57,3.33,3.54,23700,0
2013-11-19,3.6,3.6,3.6,3.6,295,0
2013-11-20,3.6,3.65,3.54,3.6,3700,0
2013-11-21,3.41,3.65,3.41,3.42,4900,0
2013-11-22,3.52,3.64,3.52,3.64,8300,0
2013-11-25,3.62,3.64,3.48,3.64,3200,0
2013-11-26,3.61,3.64,3.5,3.54,3700,0
2013-11-27,3.46,3.75,3.33,3.75,25400,0
2013-11-29,3.7,3.7,3.68,3.68,200,0
2013-12-02,3.84,3.84,3.5,3.53,5700,0
2013-12-03,3.41,3.79,3.41,3.64,2880,0
2013-12-04,3.64,3.64,3.54,3.54,2500,0
2013-12-05,3.58,3.72,3.5,3.51,14600,0
2013-12-06,3.5,3.66,3.5,3.5,6600,0
2013-12-09,3.51,3.68,3.5,3.63,3559,0
2013-12-10,3.5,3.6,3.48,3.51,9200,0
2013-12-11,3.59,3.59,3.51,3.51,3800,0
2013-12-12,3.53,3.65,3.53,3.5401,4475,0
2013-12-13,3.55,3.72,3.53,3.64,11400,0
2013-12-17,3.51,3.69,3.51,3.51,7200,0
2013-12-18,3.5,3.63,3.5,3.5,9100,0
2013-12-19,3.46,3.63,3.46,3.62,22500,0
2013-12-20,3.56,3.68,3.5,3.52,7000,0
2013-12-23,3.5,3.62,3.5,3.51,8700,0
2013-12-24,3.59,3.59,3.59,3.59,208,0
2013-12-26,3.55,3.59,3.5,3.5,5300,0
2013-12-27,3.54,3.59,3.54,3.59,800,0
2013-12-30,3.56,3.59,3.5,3.59,1600,0
2013-12-31,3.54,3.59,3.5,3.55,8900,0
2014-01-02,3.51,3.59,3.5,3.59,5726,0
2014-01-03,3.52,3.59,3.28,3.36,23834,0
2014-01-06,3.3,3.35,3.27,3.32,2200,0
2014-01-07,3.25,3.29,3.25,3.29,1000,0
2014-01-08,3.26,3.26,3.26,3.26,500,0
2014-01-09,3.25,3.39,3.24,3.38,3600,0
2014-01-10,3.34,3.34,3.31,3.32,3700,0
2014-01-14,3.32,3.32,3.24,3.29,3400,0
2014-01-15,3.26,3.26,3.21,3.23,23300,0
2014-01-16,3.2,3.329,3.2,3.329,2342,0
2014-01-17,3.22,3.22,3.22,3.22,600,0
2014-01-21,3.22,3.22,3.09,3.12,12100,0
2014-01-22,3.16,3.19,3.05,3.19,8100,0
2014-01-24,3.15,3.2,3.15,3.2,5700,0
2014-01-27,3.1,3.15,2.96,2.96,3000,0
2014-01-28,3.13,3.13,3,3,1200,0
2014-01-29,3.06,3.13,2.9,3.13,5000,0
2014-01-30,3.11,3.11,2.85,2.92,12100,0
2014-01-31,2.95,2.95,2.95,2.95,200,0
2014-02-03,2.91,2.94,2.5,2.89,4181,0
2014-02-04,2.85,2.85,2.85,2.85,502,0
2014-02-05,2.85,2.85,2.53,2.61,8713,0
2014-02-06,2.7,2.82,2.6139,2.72,30228,0
2014-02-07,2.81,2.82,2.81,2.82,290,0
2014-02-10,2.66,2.87,2.62,2.86,8513,0
2014-02-11,2.82,2.85,2.64,2.64,8941,0
2014-02-12,2.79,2.81,2.74,2.79,1130,0
2014-02-13,2.73,2.84,2.66,2.82,11465,0
2014-02-14,2.81,2.81,2.81,2.81,100,0
2014-02-19,2.6,2.64,2.6,2.6,2562,0
2014-02-20,2.64,2.75,2.6101,2.75,3431,0
2014-02-21,2.63,2.72,2.63,2.64,1710,0
2014-02-25,2.6401,2.6401,2.64,2.64,517,0
2014-02-26,2.75,2.77,2.64,2.69,4322,0
2014-02-27,2.63,2.63,2.55,2.56,5236,0
2014-02-28,2.502,2.502,2.5,2.5,325,0
2014-03-03,2.47,2.5001,2.3701,2.4499,2555,0
2014-03-04,2.59,2.59,2.33,2.33,7296,0
2014-03-05,2.35,2.51,2.34,2.39,4954,0
2014-03-06,2.46,2.57,2.45,2.56,2477,0
2014-03-07,2.58,2.6,2.498,2.6,8577,0
2014-03-10,2.5999,2.76,2.4465,2.64,22458,0
2014-03-11,2.69,2.74,2.58,2.65,4478,0
2014-03-12,2.4401,2.73,2.4401,2.707,5719,0
2014-03-13,2.45,2.52,2.43,2.47,11977,0
2014-03-14,2.5,2.59,2.47,2.47,9192,0
2014-03-17,2.45,2.59,2.434,2.49,1382,0
2014-03-18,2.45,2.5,2.37,2.37,3572,0
2014-03-19,2.52,2.53,2.35,2.47,2526,0
2014-03-20,2.57,2.5899,2.42,2.56,9812,0
2014-03-21,2.52,2.5896,2.27,2.27,100368,0
2014-03-24,2.25,2.41,1.9201,2.11,11782,0
2014-03-25,2.15,2.26,2.02,2.02,4151,0
2014-03-26,2,2.08,1.96,1.96,2400,0
2014-03-27,1.98,2.08,1.98,2,20942,0
2014-03-28,2.11,2.17,2.05,2.05,7390,0
2014-03-31,2.12,2.5399,2.12,2.4468,9721,0
2014-04-01,2.44,2.44,2.33,2.43,7649,0
2014-04-02,2.47,2.5,2.2,2.44,4332,0
2014-04-03,2.51,2.5399,2.31,2.44,6465,0
2014-04-04,2.53,2.53,2.53,2.53,152,0
2014-04-07,2.27,2.49,2.0504,2.49,1624,0
2014-04-08,2.16,2.48,2.16,2.37,2412,0
2014-04-09,2.45,2.4799,2.22,2.28,3716,0
2014-04-10,2.33,2.33,2.24,2.24,3307,0
2014-04-11,2.44,2.4599,2.41,2.41,1680,0
2014-04-14,2.37,2.5,2.31,2.32,2844,0
2014-04-15,2.46,2.46,2.38,2.3999,2106,0
2014-04-16,2.41,2.58,2.41,2.58,533,0
2014-04-17,2.5,2.5,2.45,2.45,355,0
2014-04-22,2.49,2.5,2.49,2.5,665,0
2014-04-23,2.48,2.5,2.3,2.4,5676,0
2014-04-24,2.45,2.45,2.37,2.37,832,0
2014-04-25,2.5,2.5,2.39,2.3905,4336,0
2014-04-28,2.3,2.4,2.3,2.31,2719,0
2014-04-29,2.45,2.45,2.39,2.4,1800,0
2014-05-01,2.3,2.41,2.3,2.37,2502,0
2014-05-02,2.47,2.6,2.47,2.55,12506,0
2014-05-05,2.35,2.88,2.35,2.77,8165,0
2014-05-06,2.74,3,2.54,2.95,12823,0
2014-05-07,2.7044,3.38,2.7044,3.17,18200,0
2014-05-08,3.26,3.26,2.76,2.95,8158,0
2014-05-09,2.94,3.2366,2.94,3.2366,1523,0
2014-05-12,3.07,3.205,2.95,2.95,3425,0
2014-05-13,2.74,2.83,2.6,2.78,14340,0
2014-05-14,2.79,2.79,2.63,2.63,1582,0
2014-05-15,2.7,2.86,2.7,2.73,15299,0
2014-05-16,2.87,2.87,2.87,2.87,200,0
2014-05-19,2.81,3.01,2.6301,3.01,775,0
2014-05-20,2.92,3.12,2.92,2.96,519,0
2014-05-21,2.98,3.01,2.81,2.95,13627,0
2014-05-22,2.95,2.95,2.95,2.95,100,0
2014-05-23,2.99,2.99,2.99,2.99,112,0
2014-05-27,3,3,2.9,2.9,304,0
2014-05-28,2.77,2.85,2.77,2.82,791,0
2014-05-29,2.77,2.83,2.7,2.7,470,0
2014-06-02,2.73,2.74,2.6,2.605,7448,0
2014-06-03,2.74,2.8,2.7157,2.78,2757,0
2014-06-04,2.77,2.84,2.77,2.84,422,0
2014-06-05,2.7482,2.85,2.6601,2.84,2633,0
2014-06-09,2.79,2.79,2.66,2.66,900,0
2014-06-10,2.66,2.76,2.66,2.76,3911,0
2014-06-11,2.68,2.9,2.68,2.82,2746,0
2014-06-12,2.66,2.83,2.66,2.73,3309,0
2014-06-13,2.66,2.88,2.66,2.75,1369,0
2014-06-16,2.66,2.69,2.66,2.69,2420,0
2014-06-17,2.7096,2.9,2.7096,2.9,4385,0
2014-06-18,2.89,2.89,2.66,2.73,2976,0
2014-06-19,2.7,2.91,2.7,2.89,4819,0
2014-06-20,2.88,2.96,2.69,2.96,6962,0
2014-06-23,2.85,2.97,2.85,2.97,4158,0
2014-06-24,2.86,3,2.86,3,595,0
2014-06-25,2.91,2.91,2.91,2.91,844,0
2014-06-26,2.73,2.98,2.73,2.9,1785,0
2014-06-30,2.73,3,2.73,2.8,798,0
2014-07-01,2.69,2.87,2.69,2.87,739,0
2014-07-02,2.9,2.9,2.8,2.84,1600,0
2014-07-07,2.75,2.88,2.73,2.74,1520,0
2014-07-08,2.83,2.85,2.7,2.71,882,0
2014-07-09,2.82,2.9999,2.712,2.712,1044,0
2014-07-10,2.6801,2.6801,2.6801,2.6801,228,0
2014-07-11,2.7623,2.7623,2.66,2.74,936,0
2014-07-15,2.69,2.69,2.66,2.66,382,0
2014-07-16,2.7,2.96,2.66,2.96,17220,0
2014-07-17,2.75,2.75,2.69,2.69,2317,0
2014-07-18,2.69,2.75,2.66,2.75,5877,0
2014-07-21,2.7,2.75,2.6601,2.75,8237,0
2014-07-22,2.73,2.75,2.68,2.75,29267,0
2014-07-23,2.7,2.75,2.67,2.75,16544,0
2014-07-24,2.66,2.74,2.66,2.74,1316,0
2014-07-25,2.74,2.75,2.68,2.74,1310,0
2014-07-28,2.75,2.75,2.66,2.73,2723,0
2014-07-29,2.76,2.77,2.65,2.66,10651,0
2014-07-30,2.69,2.72,2.66,2.66,2510,0
2014-07-31,2.65,2.71,2.65,2.66,1218,0
2014-08-01,2.6501,2.6501,2.65,2.65,427,0
2014-08-04,2.65,2.72,2.65,2.65,4123,0
2014-08-05,2.74,2.8,2.65,2.74,5166,0
2014-08-06,2.67,2.74,2.65,2.72,9732,0
2014-08-07,2.75,2.75,2.66,2.75,3624,0
2014-08-08,2.75,2.75,2.62,2.75,3976,0
2014-08-11,2.75,2.75,2.6,2.75,20661,0
2014-08-12,2.7,2.7,2.6205,2.7,1001,0
2014-08-13,2.65,2.7,2.6,2.68,8824,0
2014-08-14,2.68,2.75,2.66,2.66,14537,0
2014-08-18,2.71,2.75,2.66,2.75,13220,0
2014-08-19,2.69,2.76,2.68,2.76,11515,0
2014-08-20,2.6901,2.6901,2.6901,2.6901,1500,0
2014-08-21,2.68,2.78,2.67,2.78,9233,0
2014-08-22,2.8,2.8,2.6886,2.79,3706,0
2014-08-25,2.69,2.8,2.68,2.8,2690,0
2014-08-26,2.74,2.8,2.7,2.7,902,0
2014-08-27,2.68,2.8,2.67,2.67,1343,0
2014-08-29,2.8,2.8,2.8,2.8,240,0
2014-09-02,2.7951,2.8,2.7951,2.8,1293,0
2014-09-03,2.78,2.78,2.7,2.78,1643,0
2014-09-04,2.787,2.787,2.787,2.787,1038,0
2014-09-05,2.75,2.8,2.69,2.69,2034,0
2014-09-08,2.69,2.7,2.58,2.58,7549,0
2014-09-09,2.56,2.69,2.56,2.61,3312,0
2014-09-10,2.55,2.72,2.5,2.5,1885,0
2014-09-11,2.45,2.46,2.3662,2.42,3927,0
2014-09-12,2.42,2.44,2.27,2.32,2876,0
2014-09-15,2.28,2.28,2.12,2.16,1299,0
2014-09-16,2.05,2.14,2,2.14,2150,0
2014-09-17,2.11,2.11,2.11,2.11,305,0
2014-09-19,2.01,2.12,1.99,2.12,2251,0
2014-09-22,2.02,2.1,2.02,2.1,1126,0
2014-09-23,2.1,2.1,2.1,2.1,137,0
2014-09-24,2.07,2.17,2.07,2.1,1945,0
2014-09-26,2.1,2.1,2,2,6541,0
2014-09-30,1.98,1.98,1.8,1.8,2298,0
2014-10-01,1.67,2.04,1.67,1.915,6230,0
2014-10-02,2.02,2.03,2,2.01,6246,0
2014-10-03,2,2.01,1.92,1.92,894,0
2014-10-06,2.02,2.02,1.74,1.74,2319,0
2014-10-07,1.74,1.74,1.64,1.64,3962,0
2014-10-08,1.52,1.73,1.52,1.54,2845,0
2014-10-09,1.3,1.4499,1.2,1.26,8763,0
2014-10-10,1.36,1.41,1.15,1.33,11292,0
2014-10-13,1.25,1.48,1.25,1.2701,15474,0
2014-10-14,1.26,1.45,1.26,1.31,1421,0
2014-10-15,1.58,1.58,1.38,1.53,8151,0
2014-10-16,1.57,1.6155,1.46,1.47,1574,0
2014-10-17,1.4,1.67,1.4,1.48,9337,0
2014-10-20,1.48,1.53,1.3623,1.43,5914,0
2014-10-21,1.37,1.4842,1.37,1.459,4649,0
2014-10-22,1.33,1.44,1.31,1.44,10037,0
2014-10-23,1.4001,1.46,1.32,1.3396,10614,0
2014-10-24,1.32,1.4001,1.32,1.39,4074,0
2014-10-27,1.321,1.3999,1.25,1.25,10996,0
2014-10-28,1.27,1.4,1.27,1.38,6571,0
2014-10-29,1.29,1.37,1.29,1.3,11812,0
2014-10-31,1.26,1.38,1.25,1.38,9389,0
2014-11-03,1.37,1.37,1.33,1.37,1902,0
2014-11-04,1.37,1.37,1.2601,1.2601,1702,0
2014-11-05,1.25,1.38,1.17,1.26,8734,0
2014-11-06,1.32,1.3999,1.18,1.18,14007,0
2014-11-07,1.2,1.2,1.2,1.2,150,0
2014-11-10,1.2,1.37,1.15,1.15,4800,0
2014-11-11,1.18,1.39,1.18,1.364,4940,0
2014-11-12,1.28,1.7,1.28,1.51,6822,0
2014-11-13,1.66,1.7,1.44,1.69,9700,0
2014-11-14,1.57,1.69,1.57,1.69,4854,0
2014-11-17,1.75,1.97,1.75,1.905,19496,0
2014-11-18,2,2.87,2,2.31,30768,0
2014-11-19,2.45,2.8,2.45,2.6,45406,0
2014-11-20,2.54,2.5462,2.4047,2.4047,12584,0
2014-11-21,2.55,2.79,2.55,2.6038,11623,0
2014-11-24,2.6982,2.6985,2.5055,2.55,8481,0
2014-11-25,2.55,2.61,2.5,2.5,3708,0
2014-11-26,2.44,2.7,2.44,2.455,4228,0
2014-11-28,2.7,2.7,2.6999,2.6999,1018,0
2014-12-01,2.7,2.7,2.6001,2.6999,6794,0
2014-12-02,2.6999,2.72,2.6,2.6001,5717,0
2014-12-03,2.6001,2.8,2.6001,2.7712,16371,0
2014-12-04,2.82,2.85,2.59,2.62,28458,0
2014-12-05,2.75,2.75,2.01,2.3,30078,0
2014-12-08,2.18,2.47,1.67,1.75,15424,0
2014-12-09,1.64,2.16,1.64,1.99,12801,0
2014-12-10,1.97,2.31,1.97,2.1,10557,0
2014-12-11,2.11,2.3031,2.03,2.2799,15251,0
2014-12-12,2.24,2.45,2.24,2.45,11811,0
2014-12-15,2.2,2.5224,2.2,2.26,18499,0
2014-12-16,2.26,2.48,2.23,2.27,11420,0
2014-12-17,2.29,2.5,2.2632,2.47,17123,0
2014-12-18,2.35,2.45,2.22,2.38,6980,0
2014-12-19,2.35,2.42,2.2,2.22,30311,0
2014-12-22,2.39,2.57,2.2898,2.47,51438,0
2014-12-23,2.4,2.5,2.33,2.49,14832,0
2014-12-24,2.513,2.57,2.0937,2.5,4234,0
2014-12-26,2.5,2.51,2.36,2.47,11295,0
2014-12-29,2.39,2.6899,2.2701,2.44,14884,0
2014-12-30,2.3101,2.7,2.3101,2.355,10055,0
2015-01-02,2.45,2.68,2.45,2.6,7035,0
2015-01-05,2.71,2.73,2.65,2.65,2016,0
2015-01-06,2.34,2.7163,2.34,2.47,2750,0
2015-01-07,2.41,2.49,2.37,2.37,2453,0
2015-01-08,2.5,2.53,2.21,2.31,9795,0
2015-01-09,2.26,2.4,2.26,2.4,1337,0
2015-01-12,2.49,2.5,2.44,2.44,1069,0
2015-01-13,2.4299,2.4811,2.42,2.4811,1630,0
2015-01-14,2.3401,2.54,2.3401,2.41,852,0
2015-01-16,2.3401,2.519,2.3401,2.51,13982,0
2015-01-20,2.45,2.57,2.41,2.57,13300,0
2015-01-21,2.58,2.59,2.3,2.53,6030,0
2015-01-22,2.53,2.6,2.53,2.6,1061,0
2015-01-23,2.6,2.6399,2.3801,2.6399,10179,0
2015-01-26,2.67,2.67,2.56,2.56,702,0
2015-01-27,2.42,2.58,2.42,2.58,700,0
2015-01-29,2.54,2.56,2.52,2.52,550,0
2015-01-30,2.57,2.7,2.56,2.56,17398,0
2015-02-02,2.56,2.65,2.56,2.65,3237,0
2015-02-03,2.5801,2.6268,2.58,2.59,1202,0
2015-02-04,2.7,2.7,2.66,2.66,1500,0
2015-02-05,2.6999,2.71,2.655,2.71,7650,0
2015-02-06,2.7,2.92,2.65,2.92,32973,0
2015-02-09,2.86,3.03,2.86,3,9247,0
2015-02-10,3.029,3.029,2.92,3.015,5359,0
2015-02-11,3.0999,3.0999,3.0999,3.0999,1058,0
2015-02-12,3.04,3.05,2.81,2.81,71993,0
2015-02-13,2.93,2.93,2.9118,2.9118,571,0
2015-02-17,3,3,2.98,2.98,5188,0
2015-02-18,3.07,3.07,2.8,2.92,20407,0
2015-02-19,2.98,2.98,2.965,2.965,500,0
2015-02-20,2.96,2.96,2.88,2.88,1303,0
2015-02-23,2.79,2.9,2.79,2.9,741,0
2015-02-24,2.98,3,2.98,2.99,1704,0
2015-02-25,3,3,3,3,1065,0
2015-02-26,2.85,3,2.73,2.75,13939,0
2015-02-27,2.99,2.99,2.7833,2.99,563,0
2015-03-02,3,3,2.77,2.81,5900,0
2015-03-03,2.85,2.85,2.85,2.85,400,0
2015-03-04,2.86,2.88,2.8,2.81,6200,0
2015-03-05,2.82,2.85,2.82,2.85,900,0
2015-03-06,2.75,2.75,2.71,2.75,9200,0
2015-03-10,2.87,2.88,2.71,2.77,3700,0
2015-03-11,2.73,2.79,2.73,2.79,4800,0
2015-03-12,2.58,2.69,2.56,2.64,5300,0
2015-03-13,1.85,2.79,1.85,2.41,8200,0
2015-03-16,2.31,2.64,2.03,2.33,8300,0
2015-03-17,2.42,2.46,2.42,2.46,1000,0
2015-03-18,2.21,2.3,2.2,2.3,2800,0
2015-03-19,2.27,2.29,2.16,2.16,1400,0
2015-03-20,2.14,2.29,2.13,2.19,4000,0
2015-03-23,1.99,2.25,1.99,2.25,2900,0
2015-03-24,2.17,2.17,2.17,2.17,200,0
2015-03-25,2.21,2.21,2.21,2.21,200,0
2015-03-26,2.29,2.3,2.05,2.08,16700,0
2015-03-27,2.29,2.29,2.09,2.09,600,0
2015-03-30,2.28,2.28,2.27,2.27,300,0
2015-03-31,2.2999,2.3,2.14,2.1668,5054,0
2015-04-01,2.16,2.29,2.16,2.19,2900,0
2015-04-02,2.29,2.29,2.21,2.23,3700,0
2015-04-06,2.29,2.29,2.18,2.18,1900,0
2015-04-07,2.29,2.29,2.2,2.29,1325,0
2015-04-08,2.18,2.29,2.16,2.16,1900,0
2015-04-09,2.16,2.2481,2,2.1,2458,0
2015-04-10,2.08,2.2,2.08,2.2,2900,0
2015-04-13,2.07,2.2,1.91,2.07,7700,0
2015-04-14,2.11,2.21,1.93,2.03,11600,0
2015-04-15,2.17,2.18,2.01,2.03,2089,0
2015-04-16,2.13,2.14,2.03,2.03,1725,0
2015-04-17,2.11,2.11,2.05,2.05,700,0
2015-04-20,2.05,2.05,2.04,2.05,102422,0
2015-04-21,1.96,2.12,1.95,2.05,202565,0
2015-04-22,1.96,2.3,1.94,2.05,113561,0
2015-04-23,2.14,2.29,2.09,2.29,102100,0
2015-04-24,2.11,2.34,2.11,2.34,108772,0
2015-04-27,2.2,2.45,2.2,2.45,9200,0
2015-04-28,2.45,2.75,2.33,2.57,10395,0
2015-04-29,2.37,2.88,2.37,2.84,19600,0
2015-04-30,2.56,2.6,2.56,2.6,800,0
2015-05-01,2.6,3,2.6,2.9,28300,0
2015-05-04,3,3,2.42,2.95,4500,0
2015-05-05,2.75,2.75,2.54,2.59,8900,0
2015-05-06,2.53,2.97,2.5,2.7,7755,0
2015-05-07,2.69,2.88,2.63,2.71,8058,0
2015-05-08,2.88,2.88,2.67,2.67,2700,0
2015-05-11,2.9,2.97,2.64,2.88,7400,0
2015-05-12,2.89,2.89,2.6301,2.89,7606,0
2015-05-13,2.81,2.99,2.81,2.97,5201,0
2015-05-14,2.82,2.82,2.66,2.66,1800,0
2015-05-15,2.65,2.7499,2.53,2.72,1442,0
2015-05-18,2.64,2.68,2.51,2.51,7262,0
2015-05-19,2.63,2.86,2.56,2.69,3937,0
2015-05-20,2.51,2.77,2.51,2.6,4695,0
2015-05-21,2.61,2.75,2.53,2.62,5200,0
2015-05-22,2.49,2.55,2.48,2.49,1100,0
2015-05-26,2.42,2.42,2.42,2.42,100,0
2015-05-27,2.4,2.81,2.4,2.78,4100,0
2015-05-28,2.77,2.77,2.3901,2.61,6803,0
2015-05-29,2.76,2.76,2.66,2.69,1000,0
2015-06-01,2.63,2.63,2.3801,2.5,9801,0
2015-06-02,2.6,2.6,2.58,2.58,825,0
2015-06-03,2.38,2.59,2.38,2.56,2700,0
2015-06-04,2.41,2.59,2.41,2.59,400,0
2015-06-05,2.57,2.57,2.4,2.46,1300,0
2015-06-08,2.54,2.89,2.51,2.88,36100,0
2015-06-09,2.85,3.07,2.85,2.95,40693,0
2015-06-10,3.04,3.24,3.04,3.11,43552,0
2015-06-11,3.2,4.7599,3.2,3.66,238210,0
2015-06-12,3.58,4.39,3.58,3.86,121500,0
2015-06-15,3.9,4.33,3.67,3.74,66600,0
2015-06-16,3.87,4.1,3.4,3.54,68600,0
2015-06-17,3.47,3.99,3.47,3.68,41800,0
2015-06-18,3.89,3.94,3.71,3.71,40500,0
2015-06-19,3.87,3.95,3.22,3.22,61400,0
2015-06-22,3.08,3.38,3.05,3.05,8500,0
2015-06-23,3,3.4,3,3.01,13770,0
2015-06-24,3.03,3.24,3.03,3.23,10200,0
2015-06-25,3.18,3.24,3.07,3.24,3700,0
2015-06-26,3.2,3.62,3.2,3.39,44600,0
2015-06-29,3.27,3.49,3.25,3.42,11100,0
2015-06-30,3.319,3.58,3.319,3.53,2317,0
2015-07-01,3.61,3.8,3.6,3.69,8300,0
2015-07-02,3.69,3.8,3.46,3.77,9200,0
2015-07-06,3.71,3.86,3.48,3.84,10300,0
2015-07-07,3.77,3.95,3.6,3.94,24100,0
2015-07-08,3.91,3.92,3.75,3.84,20000,0
2015-07-09,3.97,4.02,3.75,3.88,18600,0
2015-07-10,3.76,4.01,3.6,4.01,19700,0
2015-07-13,3.84,3.96,3.74,3.96,9500,0
2015-07-14,4.02,4.02,3.86,3.94,8673,0
2015-07-15,3.94,4.09,3.9,4.02,6527,0
2015-07-16,4.07,4.09,3.79,3.92,9700,0
2015-07-17,4.07,4.07,3.91,3.92,4600,0
2015-07-20,3.93,3.93,3.6,3.88,5100,0
2015-07-21,3.85,3.98,3.63,3.94,15200,0
2015-07-22,3.72,3.88,3.7,3.74,2400,0
2015-07-23,3.81,4.08,3.81,3.94,3200,0
2015-07-24,4.03,4.09,3.75,3.98,13000,0
2015-07-27,3.87,3.98,3.87,3.97,700,0
2015-07-28,4,4.02,3.91,3.92,14700,0
2015-07-29,4,4.0499,3.8,4,5867,0
2015-07-30,4.01,4.01,3.84,3.9,4400,0
2015-07-31,4.01,4.01,3.89,3.9,7500,0
2015-08-03,3.9,3.95,3.5,3.91,10041,0
2015-08-04,3.79,3.98,3.71,3.83,5700,0
2015-08-05,3.83,3.94,3.61,3.94,9300,0
2015-08-06,3.98,3.98,3.77,3.96,3305,0
2015-08-07,3.96,3.97,3.87,3.87,1600,0
2015-08-10,3.94,3.99,3.93,3.99,4000,0
2015-08-11,4,4,3.95,4,5203,0
2015-08-12,3.96,4,3.85,4,14300,0
2015-08-13,3.91,3.97,3.84,3.92,11000,0
2015-08-14,3.92,3.99,3.92,3.98,3000,0
2015-08-17,3.94,3.97,3.94,3.97,1500,0
2015-08-18,3.93,4,3.92,3.96,10700,0
2015-08-19,3.95,4,3.93,3.93,7400,0
2015-08-20,3.92,3.98,3.92,3.92,1000,0
2015-08-21,3.94,3.97,3.89,3.9,20800,0
2015-08-24,3.84,3.86,3.73,3.77,34987,0
2015-08-25,3.75,3.79,3.65,3.69,14100,0
2015-08-26,3.85,3.86,3.65,3.86,13400,0
2015-08-27,3.96,3.96,3.88,3.94,1700,0
2015-08-28,3.97,3.97,3.82,3.82,2400,0
2015-08-31,3.95,3.99,3.8,3.99,3100,0
2015-09-01,3.92,3.99,3.85,3.97,22900,0
2015-09-02,3.97,3.98,3.83,3.91,14400,0
2015-09-03,3.9,3.99,3.85,3.85,11400,0
2015-09-04,3.83,3.95,3.75,3.93,13900,0
2015-09-08,3.86,3.93,3.77,3.85,6000,0
2015-09-09,3.92,3.93,3.78,3.9,1000,0
2015-09-10,3.79,3.79,3.79,3.79,150,0
2015-09-11,3.79,3.83,3.74,3.83,4900,0
2015-09-14,3.8,3.84,3.74,3.76,9300,0
2015-09-15,3.75,3.75,3.7,3.73,6300,0
2015-09-16,3.73,3.73,3.73,3.73,800,0
2015-09-17,3.76,3.8069,3.76,3.8069,416,0
2015-09-18,3.75,3.84,3.65,3.65,10300,0
2015-09-21,3.65,3.74,3.64,3.74,2100,0
2015-09-22,3.64,3.73,3.63,3.7,4400,0
2015-09-23,3.8399,3.8399,3.63,3.82,7146,0
2015-09-24,3.73,3.74,3.73,3.74,376,0
2015-09-25,3.71,3.71,3.65,3.65,600,0
2015-09-28,3.64,3.8,3.39,3.4,26544,0
2015-09-29,3.6,3.6,3.42,3.43,9400,0
2015-09-30,3.53,3.73,3.42,3.72,6600,0
2015-10-01,3.48,3.51,3.33,3.5,4400,0
2015-10-02,3.31,3.43,3.3,3.43,7400,0
2015-10-05,3.53,3.53,3.36,3.4,3016,0
2015-10-06,3.58,3.64,3.58,3.64,600,0
2015-10-07,3.41,3.48,3.4,3.42,903,0
2015-10-08,3.4,3.4,3.4,3.4,2200,0
2015-10-09,3.42,3.66,3.4,3.41,2700,0
2015-10-12,3.4101,3.42,3.4101,3.42,290,0
2015-10-13,3.42,3.42,3.41,3.41,400,0
2015-10-14,3.4,3.4,3.4,3.4,500,0
2015-10-15,3.4,3.64,3.4,3.64,2300,0
2015-10-16,3.43,3.43,3.43,3.43,1100,0
2015-10-19,3.43,3.4301,3.43,3.43,572,0
2015-10-22,3.39,3.39,3.36,3.36,1300,0
2015-10-23,3.37,3.37,3.37,3.37,300,0
2015-10-26,3.37,3.48,3.3,3.3,5500,0
2015-10-27,3.22,3.38,3.21,3.25,2200,0
2015-10-28,3.22,3.34,3.1,3.1,5800,0
2015-10-29,3.1,3.1,2.81,3.02,3000,0
2015-10-30,2.98,3.17,2.93,3.02,7200,0
2015-11-02,3.15,3.19,3.14,3.14,885,0
2015-11-03,3.2,3.2,3.2,3.2,321,0
2015-11-04,3.1,3.1,3.1,3.1,306,0
2015-11-05,3.1,3.1,3.1,3.1,300,0
2015-11-10,3.15,3.15,3.11,3.13,800,0
2015-11-13,3.09,3.09,3.09,3.09,1400,0
2015-11-17,3.08,3.1,3.05,3.09,5700,0
2015-11-18,3.09,3.18,3.08,3.08,800,0
2015-11-19,3.18,3.18,3.18,3.18,100,0
2015-11-20,3.15,3.15,3.08,3.15,2400,0
2015-11-23,3.15,3.15,3.06,3.14,1000,0
2015-11-24,3.15,3.15,3.08,3.08,700,0
2015-11-25,3.15,3.15,3.06,3.15,2400,0
2015-11-27,3.2,3.2,3.19,3.19,200,0
2015-11-30,3.05,3.2,3.05,3.18,1500,0
2015-12-01,3.05,3.1999,3.05,3.1999,956,0
2015-12-02,3.05,3.13,3.05,3.13,2926,0
2015-12-03,3.13,3.15,3.05,3.06,6780,0
2015-12-04,3.15,3.15,3.08,3.15,6800,0
2015-12-07,3.06,3.06,2.58,2.96,16100,0
2015-12-08,2.95,3,2.86,2.9925,24251,0
2015-12-09,2.98,3,2.92,3,17800,0
2015-12-10,2.86,3,2.86,2.97,19000,0
2015-12-11,2.94,2.97,2.88,2.88,3500,0
2015-12-14,2.87,2.948,2.87,2.9,8789,0
2015-12-15,2.96,3.19,2.8,3.17,28500,0
2015-12-16,3.08,3.11,3,3.05,2300,0
2015-12-17,2.82,3,2.8,2.96,4200,0
2015-12-18,2.95,2.95,2.95,2.95,800,0
2015-12-21,2.9,3,2.89,2.98,7700,0
2015-12-22,2.98,3.04,2.98,3.0101,22489,0
2015-12-23,2.9,3.02,2.85,3.02,19000,0
2015-12-24,2.8501,3,2.8501,3,2141,0
2015-12-28,2.9015,3.18,2.9,3,4004,0
2015-12-29,3.01,3.18,3,3.18,7307,0
2015-12-30,3.2,3.2,3.1488,3.2,1616,0
2015-12-31,3.17,3.2,3.17,3.2,470,0
2016-01-04,3.08,3.2,2.97,3.1,3610,0
2016-01-05,3.1899,3.2,3.04,3.2,11044,0
2016-01-06,3.0912,3.6,3.04,3.48,26108,0
2016-01-07,3.15,3.38,3.15,3.38,3413,0
2016-01-08,3.27,3.27,3.27,3.27,100,0
2016-01-11,3.1501,3.4,3.1501,3.4,3143,0
2016-01-12,3.3,3.35,3.24,3.26,3100,0
2016-01-13,3.2,3.3,3.17,3.2,4500,0
2016-01-14,3.16,3.18,3.16,3.18,1300,0
2016-01-15,3.05,3.22,3.05,3.12,462,0
2016-01-19,3.08,3.1,3.05,3.1,3500,0
2016-01-20,3.0401,3.0401,3.04,3.0401,2036,0
2016-01-21,3.07,3.07,3.07,3.07,100,0
2016-01-25,3.129,3.16,3.01,3.02,1776,0
2016-01-26,3.0901,3.1814,3.09,3.1,4700,0
2016-01-28,3.1,3.1,3.01,3.01,5800,0
2016-01-29,3.0376,3.1,3.0376,3.04,1300,0
2016-02-01,2.99,3.05,2.71,3.05,6245,0
2016-02-02,2.75,3.09,2.75,3.04,4478,0
2016-02-03,3.01,3.01,3,3,1735,0
2016-02-04,3,3.095,2.94,3.095,2708,0
2016-02-08,3.014,3.014,3.01,3.01,1236,0
2016-02-10,3.0332,3.0332,3.01,3.01,3145,0
2016-02-11,3.01,3.01,3.01,3.01,1900,0
2016-02-12,2.9111,3.07,2.9111,3.04,5300,0
2016-02-16,3.0706,3.0706,3.01,3.01,342,0
2016-02-17,2.99,2.99,2.8999,2.9,19500,0
2016-02-18,2.89,3.0109,2.89,3.0101,3600,0
2016-02-19,2.85,3.02,2.824,3.02,1955,0
2016-02-22,3.01,3.01,3.01,3.01,1600,0
2016-02-23,3.01,3.01,3.01,3.01,800,0
2016-02-24,3.0899,3.0899,3.0899,3.0899,1333,0
2016-02-25,3.01,3.04,3.01,3.01,300,0
2016-02-26,3.09,3.09,3.09,3.09,200,0
2016-02-29,3.098,3.1,3.098,3.1,1324,0
2016-03-01,3.02,3.02,3.02,3.02,100,0
2016-03-02,3.056,3.06,3.056,3.06,996,0
2016-03-03,3.1,3.1,2.99,2.99,3405,0
2016-03-04,3.031,3.08,3,3,348,0
2016-03-07,3.0101,3.1,3.0101,3.0101,2214,0
2016-03-08,3.09,3.09,3.09,3.09,100,0
2016-03-09,3.0101,3.09,3.0101,3.09,430,0
2016-03-11,3.1,3.1,3.01,3.046,6855,0
2016-03-14,3.04,3.1,3.04,3.1,1457,0
2016-03-15,3.14,3.14,3.14,3.14,208,0
2016-03-16,3.1488,3.1488,3.1488,3.1488,266,0
2016-03-17,3.14,3.15,3.14,3.15,449,0
2016-03-18,3.15,3.15,3.15,3.15,496,0
2016-03-21,3.15,3.16,3.15,3.16,706,0
2016-03-22,3.2034,3.2034,3.2034,3.2034,200,0
2016-03-23,3.0401,3.0401,3.0401,3.0401,226,0
2016-03-29,3.15,3.23,3.15,3.15,754,0
2016-03-31,3.05,3.05,3,3,1114,0
2016-04-01,3.03,3.16,3.03,3.16,2772,0
2016-04-04,3.151,3.214,3.1501,3.1501,450,0
2016-04-08,3.18,3.18,3.18,3.18,100,0
2016-04-11,3.2292,3.23,3.2012,3.23,1149,0
2016-04-12,3.15,3.16,3.15,3.16,2066,0
2016-04-13,3.15,3.15,3.15,3.15,2997,0
2016-04-14,3.1001,3.1001,3.1,3.1,502,0
2016-04-15,3.22,3.22,3.1,3.11,5453,0
2016-04-18,3.23,3.23,3.11,3.11,1281,0
2016-04-19,3.17,3.1923,3.1,3.1,1543,0
2016-04-20,3.16,3.16,3.1,3.11,1439,0
2016-04-21,3.16,3.16,3.01,3.01,1084,0
2016-04-22,3.12,3.12,3.03,3.03,363,0
2016-04-25,3.1215,3.1525,3.12,3.12,638,0
2016-04-26,3.18,3.193,3.02,3.02,4158,0
2016-04-27,3.11,3.11,3,3,2893,0
2016-04-28,3.023,3.023,3,3,3578,0
2016-04-29,3.0199,3.0199,2.99,3.01,4850,0
2016-05-02,2.782,3.01,2.77,2.99,10153,0
2016-05-03,2.98,3.01,2.98,3.01,10033,0
2016-05-04,3.01,3.01,2.99,3,5854,0
2016-05-05,2.99,3.01,2.99,3,2000,0
2016-05-06,3,3.02,3,3.02,995,0
2016-05-09,3.01,3.01,3,3,500,0
2016-05-12,3.01,3.02,3,3,479,0
2016-05-16,3.01,3.19,3,3.11,2472,0
2016-05-17,3.15,3.2,3.1,3.1,2822,0
2016-05-18,3.03,3.04,3.0001,3.04,1979,0
2016-05-19,3.05,3.18,3,3.18,2300,0
2016-05-20,3.112,3.18,3.112,3.12,1262,0
2016-05-23,3.12,3.12,3.1,3.1,1730,0
2016-05-24,3.1,3.19,2.99,3,7812,0
2016-05-25,3.04,3.04,2.8271,2.83,8286,0
2016-05-26,2.94,2.94,2.59,2.73,22058,0
2016-05-27,2.9,2.9,2.81,2.81,3390,0
2016-05-31,2.94,2.94,2.94,2.94,1000,0
2016-06-01,2.95,3.08,2.9475,3.04,3824,0
2016-06-02,3.2,3.21,3.13,3.13,838,0
2016-06-03,3.24,3.24,3.14,3.14,5350,0
2016-06-06,3.06,3.29,3.01,3.01,24292,0
2016-06-07,3.02,3.11,2.75,2.79,17665,0
2016-06-08,2.89,3.08,2.8,2.87,24330,0
2016-06-09,2.83,2.8813,2.67,2.68,13331,0
2016-06-10,2.66,2.8761,2.64,2.7,23922,0
2016-06-13,2.67,2.8552,2.65,2.66,17751,0
2016-06-14,2.73,2.86,2.64,2.66,15722,0
2016-06-15,2.64,2.7499,2.64,2.64,17010,0
2016-06-16,2.66,3.12,2.62,2.77,42959,0
2016-06-17,2.96,3.02,2.74,2.79,174135,0
2016-06-20,2.83,3.07,2.81,3.02,11547,0
2016-06-21,3.01,3.06,2.95,3.05,2259,0
2016-06-22,3.1,3.1,2.96,2.98,13518,0
2016-06-23,3.07,3.07,3,3.06,6745,0
2016-06-24,3.06,3.21,2.87,3.08,3185,0
2016-06-27,3.01,3.05,2.82,3.04,3125,0
2016-06-28,3.0228,3.08,3,3,1400,0
2016-06-29,3.0024,3.04,2.86,2.96,7447,0
2016-06-30,3.02,3.09,2.85,2.91,2803,0
2016-07-01,2.96,3.07,2.8,2.83,8606,0
2016-07-05,2.92,2.9399,2.67,2.72,20253,0
2016-07-06,2.83,2.87,2.75,2.87,8204,0
2016-07-07,2.88,2.91,2.76,2.76,3939,0
2016-07-08,2.88,2.89,2.8,2.86,2932,0
2016-07-11,2.91,2.91,2.71,2.87,6323,0
2016-07-12,2.84,2.91,2.79,2.91,5877,0
2016-07-13,2.9,2.93,2.78,2.79,8300,0
2016-07-14,2.9,2.9,2.77,2.8,3535,0
2016-07-15,2.87,2.92,2.79,2.92,3442,0
2016-07-18,2.9,2.92,2.8485,2.9,10220,0
2016-07-19,2.91,2.91,2.9,2.9,2473,0
2016-07-21,2.85,2.91,2.85,2.91,300,0
2016-07-26,2.9,2.9088,2.9,2.9088,1106,0
2016-07-27,2.8806,2.8806,2.86,2.86,2781,0
2016-07-28,2.91,2.99,2.9,2.99,22311,0
2016-07-29,2.92,2.99,2.9,2.99,1251,0
2016-08-01,3.01,3.01,2.99,2.99,776,0
2016-08-02,2.95,2.99,2.95,2.99,210,0
2016-08-03,2.95,2.95,2.95,2.95,100,0
2016-08-04,3,3.01,2.94,2.94,1763,0
2016-08-05,2.96,3,2.91,3,11231,0
2016-08-08,2.91,3.01,2.9,2.91,10721,0
2016-08-09,3,3,3,3,100,0
2016-08-10,3,3,3,3,100,0
2016-08-11,2.9723,2.9723,2.95,2.95,400,0
2016-08-12,2.985,2.985,2.95,2.95,433,0
2016-08-16,2.95,2.95,2.95,2.95,110,0
2016-08-17,3.01,3.01,2.9,2.9,1120,0
2016-08-18,2.9,2.95,2.9,2.9,1350,0
2016-08-19,2.94,2.9999,2.75,2.9,3891,0
2016-08-22,2.86,2.89,2.75,2.78,11557,0
2016-08-23,2.79,2.9999,2.79,2.9999,200,0
2016-08-24,3,3,2.89,2.89,1258,0
2016-08-26,2.9601,3.01,2.9601,3.01,3800,0
2016-08-29,3.1799,3.1799,3.1527,3.1527,4668,0
2016-08-30,3.13,3.13,3.13,3.13,302,0
2016-09-01,3.04,3.04,3.04,3.04,200,0
2016-09-02,3.03,3.0801,3.0201,3.0801,1660,0
2016-09-06,3.09,3.09,3.03,3.04,644,0
2016-09-07,3.12,3.14,3.12,3.14,400,0
2016-09-08,3.04,3.04,3.04,3.04,100,0
2016-09-09,3.03,3.0497,3.02,3.03,734,0
2016-09-12,3.02,3.02,3.02,3.02,100,0
2016-09-13,3.03,3.03,3.02,3.02,1163,0
2016-09-14,3.02,3.02,3.02,3.02,100,0
2016-09-15,3.0534,3.0768,3.0534,3.0768,800,0
2016-09-16,3.02,3.12,3.02,3.12,1114,0
2016-09-19,3.02,3.02,3.02,3.02,1000,0
2016-09-20,3.021,3.04,3.021,3.04,662,0
2016-09-22,3.0201,3.11,3.02,3.11,2341,0
2016-09-23,3.04,3.04,3.02,3.02,500,0
2016-09-26,3.0338,3.07,3.0338,3.07,340,0
2016-09-29,3.01,3.02,2.97,2.97,2290,0
2016-09-30,3.01,3.06,3,3.01,2651,0
2016-10-03,3,3,3,3,818,0
2016-10-04,3,3.03,3,3,1525,0
2016-10-05,3,3.01,2.97,3,2755,0
2016-10-06,3.0001,3.0011,3,3,663,0
2016-10-07,3.07,3.07,3.07,3.07,164,0
2016-10-10,3.072,3.1257,3.072,3.1257,2098,0
2016-10-11,3.14,3.15,3.14,3.15,10528,0
2016-10-13,3.08,3.22,3.08,3.21,4659,0
2016-10-14,3.19,3.19,3.19,3.19,142,0
2016-10-17,3.02,3.25,3.02,3.25,603,0
2016-10-18,3.13,3.25,3.12,3.25,9326,0
2016-10-19,3.02,3.15,3.02,3.1499,2441,0
2016-10-20,3.15,3.151,3.15,3.15,642,0
2016-10-24,3.24,3.29,3.24,3.29,4741,0
2016-10-25,3.51,3.54,3.4765,3.5002,15609,0
2016-10-26,3.54,3.54,3.2276,3.49,3438,0
2016-11-01,3.33,3.33,3.33,3.33,245,0
2016-11-03,3.2035,3.31,3.2035,3.21,4874,0
2016-11-04,3.2101,3.2101,3.21,3.21,244,0
2016-11-08,3.063,3.063,3.063,3.063,747,0
2016-11-14,3.03,3.1902,3.02,3.1902,4450,0
2016-11-15,3.03,3.03,3.02,3.02,892,0
2016-11-16,3.053,3.0546,3.05,3.05,722,0
2016-11-17,3.02,3.1132,3.02,3.1132,1629,0
2016-11-18,3.0242,3.0242,3.0242,3.0242,276,0
2016-11-21,3.09,3.09,3.02,3.03,1809,0
2016-11-22,3.03,3.03,3.03,3.03,168,0
2016-11-30,3,3,2.99,2.993,4169,0
2016-12-01,2.99,2.9945,2.99,2.9945,880,0
2016-12-02,2.99,2.9945,2.99,2.9945,727,0
2016-12-05,3.1047,3.185,3.1047,3.1508,2813,0
2016-12-06,3.15,3.15,3.07,3.07,1212,0
2016-12-07,3.0533,3.07,3.05,3.0521,3364,0
2016-12-08,3.0693,3.07,3.0385,3.05,1182,0
2016-12-09,3.05,3.05,2.79,2.8,9815,0
2016-12-12,2.8,2.83,2.72,2.72,13714,0
2016-12-13,2.64,2.8,2.64,2.8,1463,0
2016-12-14,2.7101,2.81,2.7101,2.81,503,0
2016-12-15,2.817,2.817,2.817,2.817,130,0
2016-12-16,2.71,2.71,2.71,2.71,286,0
2016-12-19,2.8,2.8,2.72,2.775,1629,0
2016-12-20,2.727,2.8,2.727,2.8,935,0
2016-12-21,2.8,2.891,2.8,2.891,254,0
2016-12-22,2.85,2.85,2.85,2.85,514,0
2016-12-23,2.85,2.9,2.85,2.9,1521,0
2016-12-27,2.851,2.851,2.85,2.8501,1331,0
2016-12-28,2.85,2.85,2.85,2.85,120,0
2016-12-30,2.85,2.8625,2.7,2.8392,3361,0
2017-01-03,2.8,2.86,2.8,2.86,730,0
2017-01-04,2.8413,2.9,2.8,2.8,2759,0
2017-01-06,2.8689,2.8689,2.8689,2.8689,110,0
2017-01-10,2.86,2.86,2.72,2.72,2847,0
2017-01-11,2.8501,2.88,2.75,2.816,11186,0
2017-01-12,2.7216,2.726,2.7216,2.726,768,0
2017-01-13,2.75,3.401,2.73,3.068,28972,0
2017-01-18,3.06,3.06,3.06,3.06,170,0
2017-01-23,2.73,2.87,2.73,2.86,2510,0
2017-01-24,2.87,2.87,2.7437,2.8001,1953,0
2017-01-25,2.7328,2.7328,2.7328,2.7328,156,0
2017-01-26,2.779,2.779,2.75,2.77,2560,0
2017-01-27,2.8653,2.8653,2.8653,2.8653,158,0
2017-01-30,2.74,2.75,2.72,2.72,5982,0
2017-01-31,2.67,2.8374,2.67,2.8374,1111,0
2017-02-01,2.9,2.94,2.73,2.73,1102,0
2017-02-02,2.739,2.739,2.73,2.7341,556,0
2017-02-08,2.7382,2.7382,2.7382,2.7382,339,0
2017-02-10,2.75,2.75,2.37,2.6501,16006,0
2017-02-13,2.71,2.92,2.67,2.7,21070,0
2017-02-14,2.66,2.87,2.66,2.805,14045,0
2017-02-16,2.8084,2.8084,2.8084,2.8084,490,0
2017-02-17,2.78,2.78,2.78,2.78,297,0
2017-02-21,2.7799,2.7799,2.7799,2.7799,2685,0
2017-02-22,2.75,2.75,2.75,2.75,141,0
2017-02-23,2.746,2.746,2.7027,2.7027,654,0
2017-02-24,2.705,2.75,2.705,2.75,1213,0
2017-02-27,2.73,2.74,2.73,2.73,1362,0
2017-02-28,2.73,2.73,2.6929,2.7,2566,0
2017-03-01,2.6989,2.7,2.69,2.69,2805,0
2017-03-02,2.66,2.7389,2.66,2.7135,974,0
2017-03-03,2.6609,2.6733,2.6609,2.6733,3519,0
2017-03-06,2.65,2.68,2.65,2.68,2489,0
2017-03-07,2.67,2.68,2.67,2.68,1419,0
2017-03-08,2.67,2.75,2.65,2.75,10565,0
2017-03-09,2.7,2.7,2.65,2.65,770,0
2017-03-10,2.65,2.7,2.42,2.42,26328,0
2017-03-13,2.41,2.51,2.3,2.51,26647,0
2017-03-14,2.51,2.58,2.51,2.58,3232,0
2017-03-15,2.5958,2.6,2.54,2.54,785,0
2017-03-16,2.54,2.54,2.54,2.54,314,0
2017-03-17,2.54,2.54,2.54,2.54,214,0
2017-03-20,2.54,2.5656,2.51,2.51,2346,0
2017-03-21,2.37,2.62,2.37,2.62,4735,0
2017-03-23,2.55,2.65,2.55,2.62,1582,0
2017-03-24,2.62,2.62,2.6101,2.62,1707,0
2017-03-27,2.68,2.68,2.68,2.68,375,0
2017-03-28,2.61,2.65,2.61,2.65,578,0
2017-03-29,2.698,2.698,2.698,2.698,4060,0
2017-03-30,2.654,2.654,2.65,2.65,796,0
2017-04-03,2.64,2.6527,2.6101,2.65,1294,0
2017-04-04,2.61,2.61,2.61,2.61,156,0
2017-04-05,2.621,2.71,2.621,2.69,2926,0
2017-04-06,2.6775,2.6775,2.6775,2.6775,100,0
2017-04-07,2.66,2.66,2.65,2.65,1302,0
2017-04-10,2.6267,2.63,2.61,2.61,2600,0
2017-04-11,2.6144,2.63,2.58,2.58,3748,0
2017-04-13,2.5701,2.6209,2.5701,2.6142,1498,0
2017-04-17,2.57,2.69,2.41,2.69,17336,0
2017-04-18,2.56,2.6,2.4799,2.51,11205,0
2017-04-19,2.601,2.6049,2.42,2.57,9495,0
2017-04-20,2.4147,2.65,2.41,2.52,14399,0
2017-04-21,2.57,2.57,2.53,2.53,434,0
2017-04-24,2.51,2.69,2.51,2.65,20657,0
2017-04-25,2.65,3.4878,2.65,3.19,148964,0
2017-04-26,3.35,3.35,2.72,2.75,37248,0
2017-04-27,2.69,2.82,2.6401,2.6804,1497,0
2017-04-28,2.89,2.89,2.6,2.6,20705,0
2017-05-01,2.5958,2.75,2.5958,2.6,3458,0
2017-05-02,2.6,2.6,2.52,2.59,4386,0
2017-05-03,2.4924,2.4924,2.4924,2.4924,124,0
2017-05-04,2.4348,2.73,2.4348,2.65,5882,0
2017-05-05,2.58,2.58,2.56,2.56,1022,0
2017-05-08,2.52,2.7465,2.43,2.55,17121,0
2017-05-09,2.53,2.65,2.43,2.545,10799,0
2017-05-10,2.51,2.51,2.51,2.51,920,0
2017-05-11,2.49,2.51,2.49,2.51,7561,0
2017-05-12,2.4997,2.5,2.47,2.47,5388,0
2017-05-15,2.5,2.55,2.22,2.48,47061,0
2017-05-16,2.52,2.64,2.39,2.39,26170,0
2017-05-17,2.38,2.5001,2.38,2.5,624,0
2017-05-18,2.39,2.46,2.15,2.46,42304,0
2017-05-19,2.34,2.49,2.1869,2.44,54967,0
2017-05-22,2.52,2.53,2.4,2.4,31030,0
2017-05-23,2.3601,2.3601,2.3601,2.3601,200,0
2017-05-30,2.4218,2.4218,2.4218,2.4218,4750,0
2017-06-02,2.46,2.46,2.36,2.38,2210,0
2017-06-05,2.36,2.419,2.2184,2.36,9138,0
2017-06-06,2.37,2.38,2.37,2.38,3052,0
2017-06-07,2.3865,2.45,2.34,2.37,8134,0
2017-06-08,2.43,2.43,2.43,2.43,385,0
2017-06-09,2.38,2.579,2.22,2.32,7277,0
2017-06-12,2.4,2.57,2.26,2.4,10801,0
2017-06-13,2.4,2.46,2.36,2.36,2501,0
2017-06-14,2.46,2.46,2.22,2.35,12827,0
2017-06-15,2.55,2.57,2.51,2.51,875,0
2017-06-16,2.2812,2.3,2.2812,2.3,1135,0
2017-06-19,2.36,2.6,2.36,2.54,1096,0
2017-06-20,2.6566,2.6566,2.42,2.42,307,0
2017-06-21,2.404,2.5,2.4001,2.5,6047,0
2017-06-22,2.57,2.5701,2.54,2.54,466,0
2017-06-23,2.5,2.51,2.4,2.49,7965,0
2017-06-26,2.57,2.61,2.4,2.41,12732,0
2017-06-27,2.44,2.4737,2.43,2.43,17431,0
2017-06-28,2.5639,2.576,2.45,2.45,11661,0
2017-06-29,2.42,2.62,2.42,2.49,11260,0
2017-06-30,2.57,2.65,2.44,2.65,8028,0
2017-07-03,2.61,2.61,2.41,2.41,2398,0
2017-07-05,2.43,2.61,2.43,2.6,7099,0
2017-07-06,2.48,2.74,2.4753,2.7,5773,0
2017-07-07,2.76,2.76,2.56,2.59,13254,0
2017-07-10,2.619,2.7,2.53,2.59,6014,0
2017-07-11,2.58,2.6569,2.46,2.54,26994,0
2017-07-12,2.64,2.68,2.52,2.5964,41238,0
2017-07-13,2.62,2.62,2.42,2.4201,6954,0
2017-07-14,2.54,2.54,2.54,2.54,309,0
2017-07-17,2.42,2.55,2.42,2.54,34459,0
2017-07-18,2.61,2.62,2.5,2.5,33355,0
2017-07-19,2.58,2.58,2.51,2.5286,21031,0
2017-07-20,2.48,2.58,2.45,2.53,19857,0
2017-07-21,2.5,2.565,2.4625,2.53,6020,0
2017-07-24,2.4497,2.59,2.4497,2.58,588,0
2017-07-25,2.54,2.55,2.5,2.53,10905,0
2017-07-26,2.4337,2.4522,2.4125,2.43,7746,0
2017-07-27,2.51,2.529,2.51,2.529,2803,0
2017-07-28,2.445,2.47,2.35,2.47,10776,0
2017-07-31,2.4001,2.47,2.39,2.47,1675,0
2017-08-01,2.49,2.54,2.4,2.4,13949,0
2017-08-02,2.48,2.55,2.4,2.41,3802,0
2017-08-03,2.43,2.58,2.43,2.56,17249,0
2017-08-04,2.58,2.6,2.48,2.5221,26773,0
2017-08-07,2.52,2.5499,2.52,2.5499,1154,0
2017-08-08,2.45,2.45,2.45,2.45,114,0
2017-08-09,2.51,2.54,2.51,2.51,889,0
2017-08-14,2.4373,2.45,2.42,2.45,1392,0
2017-08-15,2.42,2.45,2.3901,2.41,2323,0
2017-08-16,2.42,2.5,2.4176,2.49,8409,0
2017-08-17,2.49,2.54,2.3948,2.48,7977,0
2017-08-18,2.4288,2.47,2.42,2.47,470,0
2017-08-21,2.43,2.6099,2.41,2.41,26819,0
2017-08-22,2.42,2.4278,2.41,2.4278,2452,0
2017-08-23,2.43,2.49,2.3456,2.44,23044,0
2017-08-24,2.41,2.455,2.36,2.39,13942,0
2017-08-25,2.4,2.53,2.33,2.36,32120,0
2017-08-28,2.42,2.59,2.37,2.53,36062,0
2017-08-29,2.53,2.65,2.39,2.63,29830,0
2017-08-30,2.59,2.67,2.44,2.62,29953,0
2017-08-31,2.61,2.628,2.45,2.48,26774,0
2017-09-01,2.45,2.56,2.38,2.51,14118,0
2017-09-05,2.4001,2.45,2.39,2.44,4683,0
2017-09-06,2.4743,2.4743,2.37,2.38,6485,0
2017-09-07,2.42,2.49,2.37,2.38,18864,0
2017-09-08,2.39,2.4,2.24,2.25,23679,0
2017-09-11,2.23,2.3392,2.14,2.14,28925,0
2017-09-12,2.34,2.34,2.23,2.24,1226,0
2017-09-13,2.22,2.46,2.22,2.32,10724,0
2017-09-14,2.25,2.27,2.23,2.27,944,0
2017-09-15,2.27,2.38,2.27,2.38,9886,0
2017-09-18,2.3247,2.4211,2.28,2.31,16433,0
2017-09-19,2.32,2.46,2.261,2.46,4954,0
2017-09-20,2.36,2.48,2.36,2.47,4562,0
2017-09-21,2.45,2.45,2.24,2.41,3519,0
2017-09-22,2.42,2.5099,2.41,2.433,12705,0
2017-09-25,2.48,2.5384,2.28,2.32,14761,0
2017-09-26,2.308,2.55,2.308,2.52,6167,0
2017-09-27,2.5,2.5,2.2545,2.32,13005,0
2017-09-28,2.31,2.37,2.3,2.36,10302,0
2017-09-29,2.32,2.3858,2.32,2.35,3964,0
2017-10-02,2.4399,2.4499,2.31,2.32,3240,0
2017-10-03,2.33,2.33,2.33,2.33,435,0
2017-10-04,2.4099,2.4099,2.37,2.3899,8732,0
2017-10-05,2.36,2.38,2.3061,2.36,2641,0
2017-10-06,2.35,2.4,2.33,2.4,1517,0
2017-10-09,2.2885,2.31,2.2885,2.31,452,0
2017-10-10,2.3072,2.385,2.27,2.38,14176,0
2017-10-11,2.44,2.44,2.2946,2.3272,1529,0
2017-10-12,2.29,2.44,2.29,2.31,849,0
2017-10-13,2.2145,2.3845,2.2145,2.32,2764,0
2017-10-16,2.2537,2.2537,2.2537,2.2537,107,0
2017-10-18,2.2,2.31,2.2,2.302,3242,0
2017-10-19,2.409,2.409,2.228,2.29,5570,0
2017-10-20,2.25,2.33,2.2014,2.31,3934,0
2017-10-24,2.2755,2.2838,2.2755,2.2838,500,0
2017-10-25,2.3,2.38,2.3,2.37,2827,0
2017-10-26,2.28,2.29,2.261,2.261,1879,0
2017-10-27,2.3,2.42,2.3,2.42,1206,0
2017-10-30,2.304,2.4,2.25,2.2801,43822,0
2017-10-31,2.27,2.3032,2.27,2.3,1015,0
2017-11-01,2.27,2.32,2.26,2.32,14312,0
2017-11-02,2.39,2.4,2.37,2.37,8457,0
2017-11-03,2.351,2.3647,2.35,2.35,2380,0
2017-11-06,2.2656,2.36,2.26,2.27,1742,0
2017-11-07,2.26,2.26,2.25,2.25,13520,0
2017-11-08,2.199,2.32,2.17,2.22,24536,0
2017-11-09,2.31,2.33,2.29,2.3201,6006,0
2017-11-10,2.2,2.4,2.1838,2.3,23521,0
