Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.56,3.8,3.52,3.56,64736,0
2005-02-28,3.6,3.84,3.56,3.72,16662,0
2005-03-01,3.84,3.84,3.56,3.64,27189,0
2005-03-02,3.76,3.76,3.44,3.56,43400,0
2005-03-03,3.56,3.76,3.08,3.08,807495,0
2005-03-04,3.16,3.34,2.64,2.8,772961,0
2005-03-07,2.84,2.84,2.52,2.64,561632,0
2005-03-08,2.68,2.92,2.64,2.84,167897,0
2005-03-09,2.88,3.12,2.76,2.92,149584,0
2005-03-10,2.8,3.12,2.8,3.04,185117,0
2005-03-11,3.16,3.44,3.08,3.32,120385,0
2005-03-14,2.36,2.56,2.08,2.12,862547,0
2005-03-15,2.2,2.24,2.08,2.12,159389,0
2005-03-16,2.16,2.16,1.92,1.96,194349,0
2005-03-17,2.04,2.2,1.84,2.12,167538,0
2005-03-18,2.12,2.16,2,2.04,50898,0
2005-03-21,2.16,2.16,2,2.12,70905,0
2005-03-22,2.12,2.12,1.92,1.96,96288,0
2005-03-23,2.04,2.04,1.84,1.84,136732,0
2005-03-24,1.88,2.04,1.88,1.92,45946,0
2005-03-28,1.92,2.04,1.92,2.04,35815,0
2005-03-29,2.04,2.08,1.96,1.96,46127,0
2005-03-30,2,2.12,1.96,2.12,36107,0
2005-03-31,2.08,2.12,1.96,1.96,65721,0
2005-04-01,2.12,2.12,1.96,2,43807,0
2005-04-04,2.04,2.04,1.92,1.92,38338,0
2005-04-05,1.92,2,1.88,1.88,26655,0
2005-04-06,2,2,1.84,1.84,42452,0
2005-04-07,1.84,1.92,1.72,1.76,136357,0
2005-04-08,1.72,1.84,1.72,1.72,61066,0
2005-04-11,1.68,1.84,1.64,1.72,47282,0
2005-04-12,1.76,1.88,1.68,1.88,50535,0
2005-04-13,1.92,1.96,1.76,1.76,50201,0
2005-04-14,1.92,1.92,1.8,1.8,59913,0
2005-04-15,1.88,1.93,1.8,1.8,72518,0
2005-04-18,1.8,1.84,1.68,1.72,113359,0
2005-04-19,1.72,1.72,1.56,1.6,85577,0
2005-04-20,1.64,1.68,1.56,1.6,42034,0
2005-04-21,1.68,1.68,1.56,1.68,65137,0
2005-04-22,1.68,1.68,1.56,1.6,50592,0
2005-04-25,1.68,1.72,1.56,1.6,52593,0
2005-04-26,1.56,1.68,1.56,1.68,34563,0
2005-04-27,1.56,1.68,1.56,1.68,79377,0
2005-04-28,1.64,1.64,1.52,1.6,35151,0
2005-04-29,1.68,1.68,1.56,1.6,28954,0
2005-05-02,1.64,1.88,1.6,1.88,117989,0
2005-05-03,1.96,2.2,1.84,2.08,267901,0
2005-05-04,2.12,2.32,2.04,2.16,121559,0
2005-05-05,2.32,2.32,1.84,2.08,118120,0
2005-05-06,1.96,2,1.84,1.88,213341,0
2005-05-09,2.12,2.12,1.88,1.92,49497,0
2005-05-10,2,2.04,1.92,1.92,29509,0
2005-05-11,1.96,2,1.84,1.92,33955,0
2005-05-12,1.88,1.88,1.8,1.8,39448,0
2005-05-13,1.8,1.88,1.68,1.72,72393,0
2005-05-16,1.68,1.76,1.64,1.72,36004,0
2005-05-17,1.72,1.8,1.68,1.72,48137,0
2005-05-18,1.72,1.8,1.72,1.76,12201,0
2005-05-19,1.72,1.84,1.72,1.76,25937,0
2005-05-20,1.8,1.84,1.76,1.8,37051,0
2005-05-23,1.96,1.96,1.8,1.84,52023,0
2005-05-24,1.88,2,1.84,1.92,54419,0
2005-05-25,2,2.08,1.92,2,33151,0
2005-05-26,2.12,2.2,2,2.08,72850,0
2005-05-27,2.2,2.2,2,2.08,45835,0
2005-05-31,2.16,2.16,1.92,2,39129,0
2005-06-01,2,2.12,1.92,2.04,38178,0
2005-06-02,2.08,2.12,1.96,2,37556,0
2005-06-03,2.04,2.12,1.96,1.96,32904,0
2005-06-06,2.04,2.04,1.96,1.96,27712,0
2005-06-07,2,2.04,1.96,1.96,22603,0
2005-06-08,2,2.04,1.92,1.92,51594,0
2005-06-09,1.96,1.96,1.88,1.88,38581,0
2005-06-10,1.84,1.96,1.84,1.88,20462,0
2005-06-13,1.88,1.92,1.84,1.88,24988,0
2005-06-14,1.84,1.96,1.84,1.84,32280,0
2005-06-15,1.92,2.03,1.88,2,35196,0
2005-06-16,1.96,2.08,1.94,2,21122,0
2005-06-17,2.08,2.12,2.04,2.04,30404,0
2005-06-20,2,2.12,2,2,12098,0
2005-06-21,2.08,2.08,2,2,24226,0
2005-06-22,2.08,2.08,1.96,2.04,20104,0
2005-06-23,2.08,2.08,1.96,1.96,18709,0
2005-06-24,2.08,2.2,2,2.04,71976,0
2005-06-27,2,2.16,2,2.12,26787,0
2005-06-28,2.12,2.16,2.08,2.08,26168,0
2005-06-29,2.04,2.08,2.04,2.08,24500,0
2005-06-30,2.08,2.2,2,2.16,63937,0
2005-07-01,2.04,2.2,2.04,2.16,6416,0
2005-07-05,2.16,2.44,2.16,2.36,71628,0
2005-07-06,2.44,2.72,2.3,2.68,111446,0
2005-07-07,2.28,2.8,2.24,2.6,69806,0
2005-07-08,2.72,2.72,2.48,2.6,30574,0
2005-07-11,2.6,2.72,2.4,2.48,33613,0
2005-07-12,2.44,2.64,2.4,2.44,24031,0
2005-07-13,2.4,2.48,2.28,2.44,47797,0
2005-07-14,2.48,2.48,2.32,2.32,9973,0
2005-07-15,2.32,2.4,2.32,2.36,18918,0
2005-07-18,2.44,2.52,1.84,2.2,70647,0
2005-07-19,2.2,2.32,2.08,2.16,14292,0
2005-07-20,2.12,2.28,2.12,2.16,7348,0
2005-07-21,2.24,2.36,2.16,2.24,6579,0
2005-07-22,2.36,2.36,2.16,2.2,10621,0
2005-07-25,2.24,2.52,2.2,2.32,33818,0
2005-07-26,2.44,2.48,2.32,2.44,23873,0
2005-07-27,2.4,2.52,2.36,2.4,16990,0
2005-07-28,2.4,2.48,2.32,2.44,2934,0
2005-07-29,2.4,2.56,2.4,2.52,30058,0
2005-08-01,2.52,2.6,2.4,2.44,18028,0
2005-08-02,2.4,2.6,2.4,2.56,24811,0
2005-08-03,2.6,2.76,2.56,2.6,32104,0
2005-08-04,2.76,2.8,2.6,2.64,55603,0
2005-08-05,2.72,2.76,2.6,2.64,47185,0
2005-08-08,2.6,2.76,2.48,2.56,35819,0
2005-08-09,2.6,2.72,2.6,2.72,18066,0
2005-08-10,2.72,3,2.68,2.92,70101,0
2005-08-11,3,3.04,2.72,2.96,167000,0
2005-08-12,2.76,2.76,2.4,2.48,179291,0
2005-08-15,2.4,2.48,2.24,2.24,79160,0
2005-08-16,2.36,2.44,2.24,2.24,57548,0
2005-08-17,2.24,2.28,2.08,2.12,47098,0
2005-08-18,2.04,2.16,2.04,2.12,35306,0
2005-08-19,2.16,2.36,2.16,2.24,15820,0
2005-08-22,2.24,2.36,2.12,2.36,76009,0
2005-08-23,2.36,2.44,2.12,2.32,20205,0
2005-08-24,2.28,2.4,2.28,2.38,21418,0
2005-08-25,2.4,2.4,2.32,2.4,7166,0
2005-08-26,2.4,2.4,2.24,2.24,23687,0
2005-08-29,2.28,2.32,2.16,2.2,19437,0
2005-08-30,2.24,2.32,2.12,2.12,24898,0
2005-08-31,2.28,2.28,1.96,2.08,92862,0
2005-09-01,2.16,2.32,2.12,2.16,31792,0
2005-09-02,2.16,2.24,2.12,2.16,17850,0
2005-09-06,2.16,2.28,2.12,2.12,23066,0
2005-09-07,2.12,2.28,2.04,2.16,37813,0
2005-09-08,2.08,2.28,2.04,2.24,19964,0
2005-09-09,2.24,2.4,2.2,2.36,32245,0
2005-09-12,2.28,2.49,2.28,2.36,51061,0
2005-09-13,2.32,2.52,2.28,2.52,33524,0
2005-09-14,2.48,2.92,2.44,2.64,113632,0
2005-09-15,2.6,2.64,2.44,2.56,33989,0
2005-09-16,2.6,2.64,2.32,2.58,34436,0
2005-09-19,2.48,2.76,2.48,2.76,32021,0
2005-09-20,2.72,2.72,2.68,2.72,30367,0
2005-09-21,2.64,2.76,2.64,2.72,19733,0
2005-09-22,2.92,2.96,2.52,2.7,114556,0
2005-09-23,2.64,2.72,2.52,2.56,37979,0
2005-09-26,2.6,2.64,2.4,2.44,18258,0
2005-09-27,2.48,2.6,2.4,2.52,35633,0
2005-09-28,2.52,2.64,2.48,2.56,16580,0
2005-09-29,2.6,2.68,2.6,2.68,24206,0
2005-09-30,2.68,2.72,2.6,2.64,33636,0
2005-10-03,2.64,2.72,2.64,2.72,17717,0
2005-10-04,2.64,2.72,2.6,2.72,14828,0
2005-10-05,2.72,2.72,2.64,2.64,9423,0
2005-10-06,2.6,2.68,2.2,2.36,204978,0
2005-10-07,2.4,2.4,2.23,2.4,16535,0
2005-10-10,2.38,2.4,2.25,2.31,19766,0
2005-10-11,2.3,2.38,2.28,2.3,48805,0
2005-10-12,2.28,2.28,2.09,2.09,58575,0
2005-10-13,2.08,2.23,2.08,2.23,41478,0
2005-10-14,2.22,2.31,2.2,2.3,42274,0
2005-10-17,2.15,2.28,2.08,2.13,20995,0
2005-10-18,2.2,2.32,2.1,2.15,23113,0
2005-10-19,2.1,2.14,2.02,2.06,55298,0
2005-10-20,2.01,2.1,2.01,2.04,29959,0
2005-10-21,2.01,2.07,2.01,2.02,38180,0
2005-10-24,1.99,2.08,1.99,2.01,61594,0
2005-10-25,2.01,2.01,1.9,1.97,53994,0
2005-10-26,1.93,2.19,1.93,2.19,47961,0
2005-10-27,2.21,2.21,1.97,2.08,21303,0
2005-10-28,2.02,2.09,2.02,2.02,23580,0
2005-10-31,2.02,2.2,2.02,2.15,27383,0
2005-11-01,2.2,2.25,2.12,2.25,65054,0
2005-11-02,2.21,2.29,2.2,2.25,18573,0
2005-11-03,2.3,2.55,2.29,2.42,110405,0
2005-11-04,2.3,2.5,2.02,2.14,84115,0
2005-11-07,2.14,2.32,2.09,2.32,65226,0
2005-11-08,2.25,2.4,2.2,2.36,35264,0
2005-11-09,2.31,2.31,2.11,2.27,22195,0
2005-11-10,2.16,2.31,2.15,2.23,18688,0
2005-11-11,2.2,2.3,2.2,2.29,13383,0
2005-11-14,2.31,2.35,2.26,2.35,22698,0
2005-11-15,2.25,2.33,2.16,2.33,28823,0
2005-11-16,2.28,2.47,2.22,2.34,31111,0
2005-11-17,2.29,2.45,2.29,2.35,33842,0
2005-11-18,2.37,2.62,2.32,2.59,132081,0
2005-11-21,2.63,2.65,2.46,2.46,39152,0
2005-11-22,2.47,2.65,2.42,2.65,53308,0
2005-11-23,2.61,2.7,2.57,2.68,29568,0
2005-11-25,2.6,2.65,2.59,2.65,6463,0
2005-11-28,2.61,2.66,2.55,2.58,22963,0
2005-11-29,2.64,2.65,2.5,2.59,57413,0
2005-11-30,2.49,2.6,2.49,2.5,15525,0
2005-12-01,2.5,2.6,2.5,2.6,25434,0
2005-12-02,2.55,2.87,2.55,2.82,181202,0
2005-12-05,2.89,2.89,2.72,2.77,63992,0
2005-12-06,2.74,2.81,2.68,2.81,67110,0
2005-12-07,2.82,3.15,2.81,3.15,199685,0
2005-12-08,3.2,3.29,2.96,3.01,124099,0
2005-12-09,3,3.14,2.96,3.04,70732,0
2005-12-12,3.11,3.28,3.05,3.27,189271,0
2005-12-13,3.29,3.3,3.22,3.25,92317,0
2005-12-14,3.26,3.37,3.21,3.28,108466,0
2005-12-15,3.25,3.31,3.05,3.07,60619,0
2005-12-16,3.12,3.14,3.05,3.09,39447,0
2005-12-19,3.04,3.15,3.04,3.1,26737,0
2005-12-20,3.11,3.13,3,3,21801,0
2005-12-21,3,3.45,3,3.44,284331,0
2005-12-22,3.47,4.06,3.47,3.84,1096576,0
2005-12-23,3.7,4.06,3.7,3.79,399943,0
2005-12-27,3.78,3.78,3.1,3.1,534591,0
2005-12-28,3.15,3.19,3.02,3.1,322257,0
2005-12-29,3.13,3.54,3.13,3.44,516644,0
2005-12-30,3.45,3.5,3.2,3.24,77599,0
2006-01-03,3.23,3.28,3.1,3.25,62549,0
2006-01-04,3.23,3.35,3.15,3.3,67798,0
2006-01-05,3.26,3.38,3.17,3.26,52706,0
2006-01-06,3.26,3.31,3.18,3.3,47031,0
2006-01-09,3.32,3.38,3.26,3.33,52607,0
2006-01-10,3.36,3.38,3.26,3.35,45894,0
2006-01-11,3.31,3.56,3.19,3.41,93732,0
2006-01-12,3.42,3.46,3.31,3.42,66150,0
2006-01-13,3.42,3.56,3.25,3.3,36342,0
2006-01-17,3.25,3.38,3.23,3.35,40862,0
2006-01-18,3.29,3.32,3.25,3.3,27023,0
2006-01-19,3.28,3.62,3.28,3.5,117052,0
2006-01-20,3.58,3.61,3.34,3.42,67947,0
2006-01-23,3.47,3.59,3.37,3.41,44900,0
2006-01-24,3.54,3.61,3.39,3.52,24500,0
2006-01-25,3.48,3.56,3.48,3.53,26273,0
2006-01-26,3.52,3.57,3.52,3.52,26723,0
2006-01-27,3.5,3.64,3.43,3.63,62410,0
2006-01-30,3.62,3.66,3.6,3.66,35779,0
2006-01-31,3.61,3.8,3.61,3.8,87756,0
2006-02-01,3.8,3.85,3.73,3.85,70997,0
2006-02-02,3.8,3.84,3.65,3.79,39204,0
2006-02-03,3.69,3.85,3.58,3.74,44349,0
2006-02-06,3.71,3.71,3.59,3.65,27448,0
2006-02-07,3.6,3.6,3.4,3.45,33534,0
2006-02-08,3.42,3.45,3.18,3.23,61589,0
2006-02-09,3.19,3.27,3.14,3.25,38049,0
2006-02-10,3.26,3.32,3.26,3.31,42821,0
2006-02-13,3.31,3.36,3.29,3.35,27347,0
2006-02-14,3.34,3.36,3.31,3.35,17254,0
2006-02-15,3.35,3.4,3.29,3.39,28125,0
2006-02-16,3.44,3.44,3.31,3.36,14150,0
2006-02-17,3.4,3.4,3.29,3.39,15730,0
2006-02-21,3.34,3.34,3.3,3.32,15856,0
2006-02-22,3.33,3.33,3.26,3.31,46460,0
2006-02-23,3.28,3.3,3.28,3.29,10450,0
2006-02-24,3.35,3.36,3.25,3.31,32500,0
2006-02-27,3.27,3.31,3.26,3.26,15915,0
2006-02-28,3.26,3.3,3.26,3.3,7778,0
2006-03-01,3.29,3.46,3.26,3.4,25820,0
2006-03-02,3.36,3.45,3.29,3.33,9449,0
2006-03-03,3.3,3.53,3.3,3.44,39359,0
2006-03-06,3.5,3.51,3.42,3.46,20452,0
2006-03-07,3.44,3.47,3.35,3.41,19606,0
2006-03-08,3.34,3.99,3.33,3.53,85188,0
2006-03-09,3.55,3.65,3.36,3.55,81471,0
2006-03-10,3.7,3.7,3.3,3.34,71924,0
2006-03-13,3.3,3.46,3.01,3.18,78204,0
2006-03-14,3.13,3.18,3.09,3.12,64226,0
2006-03-15,3.09,3.14,3.06,3.1,42670,0
2006-03-16,3.1,3.1,3.01,3.03,34898,0
2006-03-17,3,3.01,2.9,2.98,62667,0
2006-03-20,2.95,2.95,2.82,2.91,71224,0
2006-03-21,2.85,3.06,2.77,2.86,32685,0
2006-03-22,2.84,2.99,2.79,2.93,33572,0
2006-03-23,2.89,2.93,2.88,2.9,23186,0
2006-03-24,2.89,3,2.81,2.9,18126,0
2006-03-27,2.9,2.98,2.9,2.9,10836,0
2006-03-28,2.95,2.99,2.95,2.95,10664,0
2006-03-29,3.02,3.09,2.95,3.08,37701,0
2006-03-30,3.07,3.08,2.95,3.02,17512,0
2006-03-31,2.9,3.02,2.89,2.94,14355,0
2006-04-03,2.9,2.97,2.86,2.88,31916,0
2006-04-04,2.88,2.98,2.87,2.91,6787,0
2006-04-05,2.99,2.99,2.87,2.93,9760,0
2006-04-06,2.87,2.95,2.87,2.88,18689,0
2006-04-07,2.88,3,2.82,2.97,60127,0
2006-04-10,2.94,3.01,2.9,2.98,4676,0
2006-04-11,2.84,2.96,2.84,2.9,20575,0
2006-04-12,2.88,2.96,2.8,2.89,13221,0
2006-04-13,2.99,3,2.85,2.9,24175,0
2006-04-17,2.89,2.99,2.81,2.89,23450,0
2006-04-18,2.89,2.92,2.86,2.91,39034,0
2006-04-19,2.87,2.95,2.87,2.95,29578,0
2006-04-20,2.95,2.95,2.86,2.94,15450,0
2006-04-21,2.9,2.94,2.86,2.94,16833,0
2006-04-24,2.84,2.91,2.84,2.91,11348,0
2006-04-25,2.83,3.01,2.83,3,23728,0
2006-04-26,3,3.04,2.91,2.95,38567,0
2006-04-27,2.94,2.99,2.8,2.97,20717,0
2006-04-28,2.96,3,2.96,2.99,4100,0
2006-05-01,2.91,2.99,2.91,2.99,8802,0
2006-05-02,2.96,2.96,2.92,2.95,26575,0
2006-05-03,2.95,2.98,2.9,2.98,6900,0
2006-05-04,2.9,3,2.86,2.86,26169,0
2006-05-05,2.8,2.8,2.36,2.39,1516825,0
2006-05-08,2.45,2.45,2.35,2.41,61983,0
2006-05-09,2.45,2.54,1.95,2.51,536399,0
2006-05-10,2.47,2.55,2.39,2.45,54061,0
2006-05-11,2.45,2.47,2.36,2.37,18175,0
2006-05-12,2.41,2.41,2,2.09,148487,0
2006-05-15,2.13,2.18,1.96,2.05,155758,0
2006-05-16,2,2.2,1.99,2.11,138062,0
2006-05-17,2.11,2.24,2.11,2.24,10850,0
2006-05-18,2.24,2.24,2.15,2.19,19743,0
2006-05-19,2.31,2.31,2.1,2.24,26913,0
2006-05-22,2.25,2.33,2.25,2.32,32400,0
2006-05-23,2.3,2.45,2.24,2.3,81397,0
2006-05-24,2.28,2.4,2.23,2.32,10475,0
2006-05-25,2.3,2.45,2.21,2.34,26175,0
2006-05-26,2.31,2.38,2.25,2.38,5379,0
2006-05-30,2.38,2.38,2.3,2.34,7678,0
2006-05-31,2.3,2.33,2.26,2.33,5250,0
2006-06-01,2.26,2.33,2.19,2.28,21905,0
2006-06-02,2.25,2.25,2.2,2.24,8095,0
2006-06-05,2.25,2.3,2.19,2.23,7894,0
2006-06-06,2.2,2.23,2.15,2.21,9468,0
2006-06-07,2.2,2.21,2.15,2.19,14792,0
2006-06-08,2.16,2.21,2.13,2.15,12400,0
2006-06-09,2.15,2.17,2.09,2.13,13602,0
2006-06-12,2.11,2.12,1.93,2,86814,0
2006-06-13,1.97,2.12,1.97,2.04,33807,0
2006-06-14,2.01,2.03,1.96,2.02,22919,0
2006-06-15,2,2.02,1.96,2,25447,0
2006-06-16,2.03,2.03,1.87,1.89,38214,0
2006-06-19,1.98,2.01,1.9,1.91,15610,0
2006-06-20,1.96,2.08,1.96,2.08,28879,0
2006-06-21,2.1,2.18,2.01,2.08,21265,0
2006-06-22,2.12,2.12,2.01,2.05,3380,0
2006-06-23,2.07,2.18,2.01,2.18,18151,0
2006-06-26,2.16,2.2,2.11,2.16,15720,0
2006-06-27,2.19,2.19,2.04,2.15,17025,0
2006-06-28,2.15,2.18,2.05,2.12,28832,0
2006-06-29,2.16,2.2,2.12,2.17,5957,0
2006-06-30,2.15,2.23,2.15,2.22,11200,0
2006-07-03,2.23,2.23,2.14,2.14,11700,0
2006-07-05,2.16,2.19,2.11,2.19,1600,0
2006-07-06,2.21,2.23,2.19,2.23,10670,0
2006-07-07,2.23,2.24,2.22,2.23,7700,0
2006-07-10,2.21,2.24,2.21,2.21,11754,0
2006-07-11,2.18,2.2,2.14,2.2,2000,0
2006-07-12,2.15,2.16,2.12,2.16,7719,0
2006-07-13,2.11,2.14,2.1,2.11,5548,0
2006-07-14,2.1,2.15,2.07,2.11,10358,0
2006-07-17,2.06,2.17,2.06,2.13,2544,0
2006-07-18,2.06,2.18,2.06,2.17,5347,0
2006-07-19,2.14,2.2,2.06,2.06,28781,0
2006-07-20,2.07,2.09,2.05,2.09,6752,0
2006-07-21,2.06,2.11,2.02,2.04,13686,0
2006-07-24,2.03,2.18,2.03,2.17,46908,0
2006-07-25,2.16,2.17,2.03,2.1,44881,0
2006-07-26,2.19,2.2,2.04,2.09,14110,0
2006-07-27,2.07,2.2,2.07,2.18,10371,0
2006-07-28,2.18,2.19,2.07,2.19,25050,0
2006-07-31,2.19,2.21,2.18,2.21,5983,0
2006-08-01,2.15,2.19,2.09,2.18,8800,0
2006-08-02,2.17,2.2,2.06,2.2,9700,0
2006-08-03,2.11,2.5,2.01,2.44,105969,0
2006-08-04,2.3,2.3,2.06,2.19,59443,0
2006-08-07,2.22,2.22,2.06,2.07,22475,0
2006-08-08,2.08,2.18,2.08,2.1,10063,0
2006-08-09,2.14,2.14,2.09,2.11,8679,0
2006-08-10,2.14,2.15,2.1,2.12,3125,0
2006-08-11,2.1,2.12,2.1,2.12,3405,0
2006-08-14,2.1,2.13,2.07,2.1,13296,0
2006-08-15,2.09,2.11,2.05,2.11,12891,0
2006-08-16,2.08,2.11,2.07,2.11,10247,0
2006-08-17,2.09,2.11,2.08,2.11,11609,0
2006-08-18,2.1,2.11,2.07,2.1,5900,0
2006-08-21,2.03,2.1,2.01,2.01,11061,0
2006-08-22,2.03,2.06,2.03,2.05,11450,0
2006-08-23,2.07,2.07,2.04,2.05,11092,0
2006-08-24,2.06,2.06,2.06,2.06,5700,0
2006-08-25,2.11,2.11,2.06,2.09,6934,0
2006-08-28,2.09,2.09,2.01,2.01,103376,0
2006-08-29,2.02,2.05,2.02,2.05,15712,0
2006-08-30,2.02,2.06,2.02,2.05,14925,0
2006-08-31,2.04,2.04,1.93,1.96,95470,0
2006-09-01,1.95,2.05,1.95,2.04,19244,0
2006-09-05,2.03,2.05,2.02,2.02,42722,0
2006-09-06,2.04,2.04,2,2,16964,0
2006-09-07,2,2.1,2,2.04,16382,0
2006-09-08,2.1,2.11,2.05,2.05,12400,0
2006-09-11,2.01,2.1,1.99,2.04,27818,0
2006-09-12,2.05,2.06,1.98,2.05,36353,0
2006-09-13,2.07,2.14,2.03,2.13,6193,0
2006-09-14,2.1,2.1,2.06,2.09,500,0
2006-09-15,2.07,2.12,2.05,2.1,4300,0
2006-09-18,2.09,2.15,2.07,2.14,8852,0
2006-09-19,2.08,2.1,2.08,2.1,30637,0
2006-09-21,2.09,2.09,2.04,2.05,26237,0
2006-09-22,2.02,2.06,2.02,2.03,3500,0
2006-09-25,2.05,2.07,2.02,2.02,17975,0
2006-09-26,2.09,2.09,2.01,2.04,8350,0
2006-09-27,2.1,2.1,2.02,2.02,17859,0
2006-09-28,2.02,2.08,2.02,2.05,9509,0
2006-09-29,2.02,2.06,2.01,2.05,6055,0
2006-10-02,2.02,2.05,2,2.03,15050,0
2006-10-03,2.02,2.06,2.01,2.06,7850,0
2006-10-04,2,2.08,2,2.08,11803,0
2006-10-05,2.08,2.12,2.06,2.11,12250,0
2006-10-06,2.07,2.17,2.07,2.17,17340,0
2006-10-09,2.14,2.19,2.1,2.17,3499,0
2006-10-10,2.15,2.15,2.03,2.09,15112,0
2006-10-11,2.06,2.09,2.05,2.09,12800,0
2006-10-12,2.1,2.14,2.08,2.14,25426,0
2006-10-13,2.15,2.18,2.06,2.09,6575,0
2006-10-16,2.06,2.12,2.05,2.06,13549,0
2006-10-17,2.05,2.07,2.04,2.05,20250,0
2006-10-18,2.05,2.05,2.02,2.03,53940,0
2006-10-19,2.02,2.04,2.02,2.03,145999,0
2006-10-20,2.02,2.02,1.96,1.99,23391,0
2006-10-23,2.02,2.03,1.93,2.03,129150,0
2006-10-24,2.01,2.01,1.93,1.96,71480,0
2006-10-25,1.95,2.08,1.95,2.08,33421,0
2006-10-26,2.06,2.09,1.96,2.06,24180,0
2006-10-27,2.08,2.14,2.08,2.12,31693,0
2006-10-30,2.11,2.16,2.09,2.1,2425,0
2006-10-31,2.13,2.13,2.02,2.06,33595,0
2006-11-01,2.03,2.09,2.02,2.04,75691,0
2006-11-02,2.05,2.05,2.01,2.03,48398,0
2006-11-03,2.08,2.08,1.99,2.04,172259,0
2006-11-06,2.03,2.09,2.01,2.05,28670,0
2006-11-07,2.06,2.12,2.01,2.07,69139,0
2006-11-08,2.06,2.12,2.06,2.11,10609,0
2006-11-09,2.08,2.18,2.08,2.15,38279,0
2006-11-10,2.18,2.22,2.1,2.13,162609,0
2006-11-13,2.19,2.19,2.08,2.17,392995,0
2006-11-14,2.19,2.21,2.15,2.21,56145,0
2006-11-15,2.17,2.24,2.17,2.24,35523,0
2006-11-16,2.21,2.24,2.16,2.21,25365,0
2006-11-17,2.22,2.32,2.22,2.3,34580,0
2006-11-20,2.35,2.37,2.29,2.3,14430,0
2006-11-21,2.36,2.46,2.28,2.31,113935,0
2006-11-22,2.36,2.39,2.22,2.26,46955,0
2006-11-24,2.22,2.27,2.16,2.26,78049,0
2006-11-27,2.24,2.26,2.15,2.17,213242,0
2006-11-28,2.19,2.36,2.18,2.32,251653,0
2006-11-29,2.35,2.37,2.27,2.35,37937,0
2006-11-30,2.31,2.89,2.3,2.86,1959812,0
2006-12-01,2.55,2.67,2.35,2.6,232585,0
2006-12-04,2.62,2.62,2.51,2.51,23056,0
2006-12-05,2.5,2.75,2.41,2.68,75765,0
2006-12-06,2.73,2.74,2.65,2.68,22750,0
2006-12-07,2.74,2.74,2.65,2.71,16664,0
2006-12-08,2.71,2.73,2.57,2.68,48440,0
2006-12-11,2.48,2.77,2.48,2.75,34233,0
2006-12-12,2.75,2.75,2.69,2.72,18939,0
2006-12-13,2.7,2.78,2.69,2.72,12925,0
2006-12-14,2.69,2.77,2.69,2.71,21150,0
2006-12-15,2.8,2.8,2.69,2.71,17571,0
2006-12-18,2.69,2.78,2.69,2.75,32568,0
2006-12-19,2.76,2.79,2.69,2.78,11800,0
2006-12-20,2.79,2.87,2.75,2.85,38044,0
2006-12-21,2.89,2.94,2.73,2.81,51463,0
2006-12-22,2.61,2.87,2.6,2.85,21815,0
2006-12-26,2.82,2.85,2.82,2.85,7399,0
2006-12-27,2.96,2.96,2.82,2.89,30018,0
2006-12-28,2.86,3,2.85,2.86,45913,0
2006-12-29,2.87,2.88,2.73,2.85,53308,0
2007-01-03,2.82,2.93,2.78,2.83,62910,0
2007-01-04,2.85,2.87,2.83,2.84,21899,0
2007-01-05,2.83,2.85,2.8,2.85,9592,0
2007-01-08,2.85,2.85,2.81,2.82,10180,0
2007-01-09,2.79,2.83,2.79,2.82,30155,0
2007-01-10,2.78,2.85,2.78,2.79,51407,0
2007-01-11,2.79,2.91,2.79,2.85,39513,0
2007-01-12,2.87,3.08,2.83,3.05,81722,0
2007-01-16,3.03,3.38,3,3.36,214772,0
2007-01-17,3.37,3.51,3.1,3.5,124955,0
2007-01-18,3.49,3.55,3.24,3.36,260197,0
2007-01-19,3.35,3.42,3.25,3.33,87643,0
2007-01-22,3.32,3.39,3.23,3.37,81765,0
2007-01-23,3.45,3.45,3.34,3.36,41400,0
2007-01-24,3.34,3.4,3.33,3.37,46636,0
2007-01-25,3.33,3.36,3.23,3.34,11400,0
2007-01-26,3.22,3.28,3.07,3.24,58874,0
2007-01-29,3.21,3.33,3.2,3.32,34934,0
2007-01-30,3.32,3.32,3.25,3.31,70706,0
2007-01-31,3.27,3.32,3.15,3.21,46962,0
2007-02-01,3.24,3.33,3.17,3.33,77125,0
2007-02-02,3.36,3.36,3.24,3.28,36381,0
2007-02-05,3.33,3.33,3.22,3.3,27145,0
2007-02-06,3.3,3.32,3.29,3.32,14769,0
2007-02-07,3.28,3.31,3.26,3.28,10100,0
2007-02-08,3.29,3.39,3.2,3.39,43135,0
2007-02-09,3.4,3.55,3.29,3.37,30234,0
2007-02-12,3.32,3.42,3.32,3.35,54218,0
2007-02-13,3.31,3.43,3.3,3.35,40300,0
2007-02-14,3.32,3.45,3.31,3.39,46725,0
2007-02-15,3.39,3.54,3.33,3.5,474152,0
2007-02-16,4.76,5.1,4.4,4.52,3003177,0
2007-02-20,4.54,4.55,4.29,4.3,441383,0
2007-02-21,4.33,4.67,4.26,4.66,468757,0
2007-02-22,4.65,4.74,4.45,4.49,174068,0
2007-02-23,4.49,4.62,4.35,4.61,214257,0
2007-02-26,4.69,4.69,4.45,4.51,153650,0
2007-02-27,4.41,4.46,4.11,4.33,263285,0
2007-02-28,4.3,4.35,4.15,4.27,106405,0
2007-03-01,4.25,4.33,4.15,4.26,87091,0
2007-03-02,4.29,4.5,4.2,4.35,120049,0
2007-03-05,4.35,4.4,4.11,4.34,96134,0
2007-03-06,4.41,4.46,4.3,4.39,55084,0
2007-03-07,4.37,4.52,4.21,4.25,67396,0
2007-03-08,4.25,4.38,4.1,4.2,78568,0
2007-03-09,4.2,4.3,4.2,4.25,40219,0
2007-03-12,4.21,4.36,4.2,4.24,87623,0
2007-03-13,4.25,4.38,4.16,4.25,141623,0
2007-03-14,4.28,4.28,4.11,4.25,56327,0
2007-03-15,4.22,4.34,4.15,4.3,67834,0
2007-03-16,4.27,4.27,4.13,4.15,57613,0
2007-03-19,4.15,4.33,4.15,4.27,114791,0
2007-03-20,4.24,4.35,4.15,4.28,81025,0
2007-03-21,4.26,4.41,4.16,4.38,84384,0
2007-03-22,4.42,4.44,4.29,4.3,60126,0
2007-03-23,4.34,4.41,4.3,4.34,33272,0
2007-03-26,4.41,4.44,4.26,4.38,55023,0
2007-03-27,4.34,4.38,4.26,4.35,24563,0
2007-03-28,4.35,4.42,4.26,4.33,62264,0
2007-03-29,4.32,4.4,4.29,4.37,25043,0
2007-03-30,4.44,4.44,4.34,4.41,21294,0
2007-04-02,4.44,4.44,4.31,4.34,26600,0
2007-04-03,4.35,4.39,4.2,4.28,66335,0
2007-04-04,4.31,4.54,4.31,4.47,67642,0
2007-04-05,4.5,4.51,4.35,4.46,73611,0
2007-04-09,4.53,5.05,4.52,4.99,294702,0
2007-04-10,4.93,4.99,4.71,4.79,114201,0
2007-04-11,4.79,4.84,4.75,4.83,66404,0
2007-04-12,4.8,5.05,4.79,5.05,140538,0
2007-04-13,5.15,5.25,5.05,5.15,195565,0
2007-04-16,5.23,5.3,5.17,5.24,154556,0
2007-04-17,5.21,5.28,5.05,5.12,89979,0
2007-04-18,5.15,5.21,5,5.1,34945,0
2007-04-19,5.04,5.24,5.03,5.2,56667,0
2007-04-20,5.14,5.23,5.11,5.18,30552,0
2007-04-23,5.15,5.24,5.1,5.16,35150,0
2007-04-24,5.18,5.18,5.11,5.15,25178,0
2007-04-25,5.15,5.46,5.15,5.39,142605,0
2007-04-26,5.41,5.75,5.39,5.67,158426,0
2007-04-27,5.69,5.81,5.51,5.77,96044,0
2007-04-30,5.84,5.89,5.06,5.18,153779,0
2007-05-01,5.16,5.8,5.11,5.57,174956,0
2007-05-02,5.57,5.73,5.45,5.55,94006,0
2007-05-03,5.51,5.74,5.48,5.62,57137,0
2007-05-04,5.68,5.7,5.57,5.67,84252,0
2007-05-07,5.7,5.73,5.57,5.59,32584,0
2007-05-08,5.6,5.6,5.11,5.26,146970,0
2007-05-09,5.2,5.36,5.11,5.24,51208,0
2007-05-10,5.05,6,5.05,6,520120,0
2007-05-11,5.2,5.46,4.75,4.93,383435,0
2007-05-14,4.94,5.34,4.94,5.32,179457,0
2007-05-15,5.43,5.43,5.31,5.35,70697,0
2007-05-16,5.33,5.47,5.11,5.46,118725,0
2007-05-17,5.52,5.56,5.31,5.5,121064,0
2007-05-18,5.5,5.54,5.21,5.35,127236,0
2007-05-21,5.3,5.47,5.25,5.39,52829,0
2007-05-22,5.36,5.39,5.22,5.23,49392,0
2007-05-23,5.22,5.29,5.15,5.29,59835,0
2007-05-24,5.26,5.3,5.15,5.2,55819,0
2007-05-25,5.16,5.41,5.14,5.32,68674,0
2007-05-29,5.45,5.69,5.28,5.51,171282,0
2007-05-30,5.39,5.74,5.34,5.74,146732,0
2007-05-31,5.74,5.9,5.7,5.77,120553,0
2007-06-01,5.77,6.18,5.77,6.09,248383,0
2007-06-04,6.09,6.11,5.85,6.05,59356,0
2007-06-05,6.01,6.15,5.79,6.09,68655,0
2007-06-06,6.03,6.04,5.89,5.91,34546,0
2007-06-07,5.98,6.57,5.89,6.38,278702,0
2007-06-08,6.38,6.5,6.11,6.45,153402,0
2007-06-11,6.51,6.65,6.41,6.45,273850,0
2007-06-12,6.46,6.5,6.22,6.27,64342,0
2007-06-13,6.25,6.47,6.06,6.47,130027,0
2007-06-14,6.45,6.56,6.31,6.55,97125,0
2007-06-15,6.59,6.69,6.5,6.58,82142,0
2007-06-18,6.62,6.95,6.52,6.79,437800,0
2007-06-19,6.8,7.05,6.66,6.74,144997,0
2007-06-20,6.78,6.88,5.83,6.02,210582,0
2007-06-21,6.06,6.21,5.92,5.99,154556,0
2007-06-22,6.04,6.07,5.71,5.84,115699,0
2007-06-25,5.81,6.09,5.75,5.87,70026,0
2007-06-26,5.83,6.03,5.7,5.9,87402,0
2007-06-27,5.92,6.08,5.72,6.06,49895,0
2007-06-28,6.01,6.18,5.96,6.08,38567,0
2007-06-29,6.05,6.08,5.9,5.97,29898,0
2007-07-02,5.97,6.22,5.95,6,64588,0
2007-07-03,5.96,6.24,5.91,6.17,28672,0
2007-07-05,6.2,6.23,6,6.02,30707,0
2007-07-06,6.06,6.22,6.05,6.08,22777,0
2007-07-09,6.12,6.79,6.12,6.73,140743,0
2007-07-10,6.8,6.9,6.6,6.82,99477,0
2007-07-11,6.86,6.95,6.5,6.65,55029,0
2007-07-12,6.69,6.86,6.66,6.8,40959,0
2007-07-13,6.8,6.89,6.75,6.81,22755,0
2007-07-16,6.75,6.79,6.31,6.45,70947,0
2007-07-17,6.41,6.45,6.31,6.45,38700,0
2007-07-18,6.39,6.6,6.36,6.59,32171,0
2007-07-19,6.58,6.58,6.45,6.58,35431,0
2007-07-20,6.52,6.87,6.46,6.79,104458,0
2007-07-23,6.83,7.08,6.73,6.94,154083,0
2007-07-24,7,7.02,6.75,6.87,58727,0
2007-07-25,6.91,6.92,6.38,6.4,88932,0
2007-07-26,6.35,6.63,6.2,6.57,84869,0
2007-07-27,6.49,6.55,6.4,6.43,21209,0
2007-07-30,6.34,6.77,6.34,6.6,56028,0
2007-07-31,6.61,6.81,6.53,6.62,54626,0
2007-08-01,6.6,6.67,6.37,6.46,33207,0
2007-08-02,6.43,6.51,6.24,6.25,47783,0
2007-08-03,6.24,6.39,6.2,6.37,24469,0
2007-08-06,6.41,6.42,6.14,6.27,55032,0
2007-08-07,6.33,6.4,6.25,6.38,14341,0
2007-08-08,6.5,6.54,6.33,6.41,39019,0
2007-08-09,6.09,6.22,5.49,5.53,156781,0
2007-08-10,5.33,5.4,4.86,4.9,284051,0
2007-08-13,5,5.81,4.92,5.7,225192,0
2007-08-14,5.89,5.95,5.66,5.95,66112,0
2007-08-15,5.87,5.9,5.58,5.74,49361,0
2007-08-16,5.68,5.68,5.24,5.42,52770,0
2007-08-17,5.43,5.54,5.25,5.3,40766,0
2007-08-20,5.33,5.55,5,5.15,72754,0
2007-08-21,5.09,5.43,5.02,5.39,71939,0
2007-08-22,5.44,5.6,5.44,5.59,25207,0
2007-08-23,5.54,5.69,5.26,5.32,17055,0
2007-08-24,5.34,5.52,5.25,5.47,12730,0
2007-08-27,5.44,5.63,5.4,5.42,13169,0
2007-08-28,5.39,5.44,5.38,5.42,12122,0
2007-08-29,5.39,5.49,5.3,5.34,17122,0
2007-08-30,5.38,5.42,5.24,5.3,29141,0
2007-08-31,5.34,5.45,5.2,5.39,38111,0
2007-09-04,5.43,5.6,5.43,5.54,25548,0
2007-09-05,5.55,5.87,5.4,5.86,66004,0
2007-09-06,5.89,6.23,5.89,6.04,62671,0
2007-09-07,5.99,6.19,5.45,6.13,73721,0
2007-09-10,6.09,6.16,5.88,5.88,26880,0
2007-09-11,5.93,6.05,5.79,6.03,17331,0
2007-09-12,5.94,6.13,5.63,5.71,24008,0
2007-09-13,5.74,6.15,5.67,6.1,21085,0
2007-09-14,6,6.03,5.73,6.03,31878,0
2007-09-17,6.07,6.07,5.8,5.97,21531,0
2007-09-18,6.01,6.05,5.74,5.97,16876,0
2007-09-19,5.95,6.25,5.93,6.25,42000,0
2007-09-20,6.24,6.28,5.95,6.08,31701,0
2007-09-21,6.08,6.33,5.92,6.26,39841,0
2007-09-24,6.24,6.24,5.97,6,18715,0
2007-09-25,5.95,6.13,5.8,6.12,18972,0
2007-09-26,6.16,6.19,6.03,6.08,12990,0
2007-09-27,6.07,6.29,6.07,6.1,28900,0
2007-09-28,6.12,6.25,5.73,6.03,60594,0
2007-10-01,5.86,6.21,5.86,6.12,33567,0
2007-10-02,6.09,6.2,6.07,6.2,19195,0
2007-10-03,6.15,6.2,6,6.2,9446,0
2007-10-04,6.11,6.21,6.02,6.15,19059,0
2007-10-05,6.17,6.3,6.17,6.3,26198,0
2007-10-08,6.3,6.3,6.05,6.11,19290,0
2007-10-09,6.09,6.28,5.96,6.04,22108,0
2007-10-10,6.01,6.05,5.65,5.91,76629,0
2007-10-11,5.92,6.25,5.87,6.18,31662,0
2007-10-12,6.2,6.2,5.9,5.93,29400,0
2007-10-15,5.92,6.19,5.92,6.13,32258,0
2007-10-16,6.14,6.14,5.83,6,29088,0
2007-10-17,6,6.2,5.85,6.08,42579,0
2007-10-18,5.97,6.1,5.72,5.84,64215,0
2007-10-19,5.93,6,5.72,5.94,20737,0
2007-10-22,5.95,5.95,5.7,5.91,41433,0
2007-10-23,5.83,6.12,5.66,6.03,44440,0
2007-10-24,5.98,6.29,5.98,6.26,89843,0
2007-10-25,6.3,6.36,6.2,6.36,48314,0
2007-10-26,6.4,6.6,6.36,6.54,69993,0
2007-10-29,6.53,7.14,6.35,7.08,174555,0
2007-10-30,6.98,7.19,6.61,7.16,96400,0
2007-10-31,7.19,7.31,7,7.2,89876,0
2007-11-01,7.13,7.48,7.01,7.33,42330,0
2007-11-02,7.39,7.39,7.1,7.11,25590,0
2007-11-05,7.07,7.09,6.86,6.95,36809,0
2007-11-06,6.95,6.95,6.55,6.61,44763,0
2007-11-07,6.56,6.95,6.46,6.94,85316,0
2007-11-08,7,7,6.52,6.85,51272,0
2007-11-09,6.24,6.8,6.01,6.26,104737,0
2007-11-12,6.27,6.69,6.21,6.51,30196,0
2007-11-13,6.62,6.7,6.52,6.7,7871,0
2007-11-14,6.72,6.86,6.29,6.32,38239,0
2007-11-15,6.36,6.49,6.19,6.31,39330,0
2007-11-16,6.32,6.4,6.25,6.3,10117,0
2007-11-19,6.53,6.53,6.13,6.31,34267,0
2007-11-20,6.36,6.44,6.15,6.29,23025,0
2007-11-21,6.19,6.3,6.05,6.05,24893,0
2007-11-23,6.14,6.24,6.11,6.18,5381,0
2007-11-26,6.2,6.29,6.13,6.18,12729,0
2007-11-27,6.27,6.27,6.07,6.18,16360,0
2007-11-28,6.15,6.3,6.12,6.3,30474,0
2007-11-29,6.2,6.3,6.16,6.2,19101,0
2007-11-30,6.23,6.25,6.1,6.19,20696,0
2007-12-03,6.23,6.25,6.08,6.21,14635,0
2007-12-04,6.15,6.15,6,6.01,23133,0
2007-12-05,6.08,6.24,6.05,6.08,31709,0
2007-12-06,6.11,6.12,6.04,6.08,18652,0
2007-12-07,6.08,6.08,6.01,6.08,26248,0
2007-12-10,6.06,6.18,5.93,6.17,14785,0
2007-12-11,6.18,6.2,6.1,6.14,11419,0
2007-12-12,6.13,6.19,6.09,6.15,5599,0
2007-12-13,6.05,6.18,6.05,6.11,5632,0
2007-12-14,6.12,6.24,6.01,6.04,11900,0
2007-12-17,6,6.04,5.97,6,12200,0
2007-12-18,6.01,6.04,5.83,5.99,48878,0
2007-12-19,5.95,6.24,5.95,6.24,29075,0
2007-12-20,6.26,6.37,6.11,6.31,32933,0
2007-12-21,6.31,6.31,6.24,6.25,6538,0
2007-12-24,6.27,6.3,6.04,6.2,30595,0
2007-12-26,6.15,6.23,6.1,6.18,8712,0
2007-12-27,6.1,6.52,6.06,6.52,19450,0
2007-12-28,6.54,6.74,6.2,6.7,21034,0
2007-12-31,6.48,6.83,6.42,6.79,53876,0
2008-01-02,6.8,6.91,6.65,6.86,56912,0
2008-01-03,6.85,6.85,6.44,6.44,39957,0
2008-01-04,6.47,6.69,6.42,6.55,24886,0
2008-01-07,6.68,6.84,6.37,6.53,15729,0
2008-01-08,6.46,6.65,6.31,6.34,25372,0
2008-01-09,6.27,6.3,6.25,6.28,10900,0
2008-01-10,6.29,6.29,6.2,6.25,14202,0
2008-01-11,6.25,6.31,6.1,6.14,33013,0
2008-01-14,6.1,6.29,6.1,6.24,10605,0
2008-01-15,6.28,6.38,6.05,6.2,21734,0
2008-01-16,6.26,6.3,6.11,6.2,36641,0
2008-01-17,6.17,6.21,6.11,6.11,7596,0
2008-01-18,6.15,6.32,6.11,6.15,8500,0
2008-01-22,5.84,6.19,5.55,6.17,32485,0
2008-01-23,5.86,6.14,5.76,6.12,11145,0
2008-01-24,6.19,6.2,6.03,6.08,25854,0
2008-01-25,6.05,6.05,5.71,5.76,25194,0
2008-01-28,5.74,5.78,5.46,5.62,55923,0
2008-01-29,5.63,5.87,5.61,5.68,26709,0
2008-01-30,5.68,5.94,5.68,5.84,20490,0
2008-01-31,5.83,5.88,5.72,5.79,14080,0
2008-02-01,5.77,5.77,5.65,5.69,27687,0
2008-02-04,5.82,5.84,5.38,5.61,48871,0
2008-02-05,5.77,5.77,5.6,5.7,20680,0
2008-02-06,5.7,5.7,5.32,5.43,33678,0
2008-02-07,5.32,5.47,5.05,5.2,38044,0
2008-02-08,5.32,5.34,5.21,5.23,20668,0
2008-02-11,5.22,5.47,5.21,5.3,16474,0
2008-02-12,5.31,5.4,5.24,5.24,31657,0
2008-02-13,5.36,5.37,5.18,5.21,30851,0
2008-02-14,5.26,5.36,5.22,5.28,43996,0
2008-02-15,5.75,5.75,5.31,5.37,57129,0
2008-02-19,5.46,5.49,5.33,5.41,17724,0
2008-02-20,5.43,5.46,5.12,5.13,64045,0
2008-02-21,5.08,5.39,5.08,5.34,34541,0
2008-02-22,5.38,5.38,5.15,5.15,13241,0
2008-02-25,5.22,5.22,4.64,4.75,58242,0
2008-02-26,4.67,5,4.67,4.81,22519,0
2008-02-27,4.77,4.83,4.65,4.65,27608,0
2008-02-28,4.71,4.86,4.64,4.69,14887,0
2008-02-29,4.7,4.71,4.31,4.32,45383,0
2008-03-03,4.32,4.36,3.96,4.05,93408,0
2008-03-04,4.1,4.37,4.08,4.22,33669,0
2008-03-05,4.18,4.38,4.1,4.23,5074,0
2008-03-06,4.18,4.35,4.07,4.1,11914,0
2008-03-07,4.12,4.33,4,4.15,26810,0
2008-03-10,4.18,4.18,3.76,3.79,26467,0
2008-03-11,3.84,4.04,3.84,4.02,56927,0
2008-03-12,4.05,4.05,3.88,3.88,22740,0
2008-03-13,4.06,4.12,3.88,4.02,54040,0
2008-03-14,4.02,4.12,3.97,3.97,24489,0
2008-03-17,3.87,3.96,3.77,3.94,13886,0
2008-03-18,3.97,4.04,3.89,3.91,19400,0
2008-03-19,3.94,3.94,3.81,3.88,11777,0
2008-03-20,3.8,3.92,3.77,3.8,12465,0
2008-03-24,3.83,3.99,3.76,3.77,35795,0
2008-03-25,3.71,3.96,3.6,3.78,20789,0
2008-03-26,3.71,3.9,3.68,3.84,18171,0
2008-03-27,3.79,3.85,3.77,3.79,19487,0
2008-03-28,3.78,3.94,3.78,3.86,33000,0
2008-03-31,3.86,3.93,3.8,3.9,32144,0
2008-04-01,4,4,3.83,3.89,18824,0
2008-04-02,3.9,4.13,3.82,4.09,82351,0
2008-04-03,4.18,4.48,4.08,4.31,137274,0
2008-04-04,4.36,4.36,4.1,4.11,46394,0
2008-04-07,4.23,4.55,4.23,4.55,29090,0
2008-04-08,4.37,4.54,4.2,4.54,23388,0
2008-04-09,4.4,4.6,4.4,4.59,30416,0
2008-04-10,4.53,4.64,4.53,4.64,7522,0
2008-04-11,4.41,4.5,4.28,4.48,8900,0
2008-04-14,4.59,4.6,4.36,4.59,12320,0
2008-04-15,4.54,4.57,4.19,4.48,14170,0
2008-04-16,4.45,4.6,4.37,4.6,8500,0
2008-04-17,4.6,4.68,4.46,4.6,14700,0
2008-04-18,4.6,4.79,4.6,4.75,15062,0
2008-04-21,4.68,4.83,4.64,4.83,26503,0
2008-04-22,4.76,4.95,4.61,4.72,19618,0
2008-04-23,4.76,4.76,4.61,4.73,9050,0
2008-04-24,4.68,4.76,4.56,4.61,32050,0
2008-04-25,4.6,4.76,4.6,4.76,8307,0
2008-04-28,4.76,4.76,4.61,4.74,11130,0
2008-04-29,4.66,4.93,4.66,4.88,10286,0
2008-04-30,4.84,4.84,4.75,4.81,27820,0
2008-05-01,4.8,4.97,4.78,4.94,19963,0
2008-05-02,4.91,4.95,4.6,4.72,38716,0
2008-05-05,4.66,4.97,4.6,4.96,16545,0
2008-05-06,4.94,4.96,4.86,4.94,9081,0
2008-05-07,4.81,4.96,4.74,4.74,48618,0
2008-05-08,4.73,4.99,4.61,4.99,167735,0
2008-05-09,5.25,5.3,4.9,5.12,108767,0
2008-05-12,5.19,5.23,5.08,5.17,8301,0
2008-05-13,5.12,5.12,4.95,5.09,21547,0
2008-05-14,5.09,5.09,4.96,5.06,34166,0
2008-05-15,5.02,5.1,4.97,5.07,19929,0
2008-05-16,5.08,5.1,4.95,5,30331,0
2008-05-19,5.08,5.08,4.6,4.76,50697,0
2008-05-20,4.91,4.93,4.62,4.9,26835,0
2008-05-21,4.93,4.93,4.71,4.79,18940,0
2008-05-22,4.77,4.77,4.5,4.65,40465,0
2008-05-23,4.65,4.77,4.65,4.71,5470,0
2008-05-27,4.68,4.84,4.48,4.78,30433,0
2008-05-28,4.75,4.87,4.71,4.87,24584,0
2008-05-29,4.82,4.82,4.71,4.72,13799,0
2008-05-30,4.85,4.88,4.76,4.77,16758,0
2008-06-02,4.77,4.87,4.76,4.82,8147,0
2008-06-03,4.82,4.82,4.73,4.78,17859,0
2008-06-04,4.74,4.86,4.57,4.76,81523,0
2008-06-05,4.79,4.8,4.62,4.78,26269,0
2008-06-06,4.78,4.79,4.63,4.69,18417,0
2008-06-09,4.75,4.79,4.68,4.79,10026,0
2008-06-10,4.79,4.79,4.7,4.75,10365,0
2008-06-11,4.79,4.79,4.49,4.64,42238,0
2008-06-12,4.61,4.71,4.61,4.63,9740,0
2008-06-13,4.61,4.71,4.61,4.69,4900,0
2008-06-16,4.64,4.75,4.64,4.74,6550,0
2008-06-17,4.61,4.71,4.22,4.59,46563,0
2008-06-18,4.61,4.69,4.57,4.67,17939,0
2008-06-19,4.64,4.81,4.64,4.64,9150,0
2008-06-20,4.58,4.79,4.58,4.72,9697,0
2008-06-23,4.71,4.8,4.68,4.8,12290,0
2008-06-24,4.69,4.81,4.69,4.81,5817,0
2008-06-25,4.81,4.81,4.77,4.77,6300,0
2008-06-26,4.74,4.77,4.63,4.63,8491,0
2008-06-27,4.67,4.74,4.67,4.7,7275,0
2008-06-30,4.69,4.84,4.69,4.83,13214,0
2008-07-01,4.88,4.88,4.76,4.83,15037,0
2008-07-02,4.8,4.8,4.76,4.76,22751,0
2008-07-03,4.76,4.84,4.7,4.77,8416,0
2008-07-07,4.79,4.8,4.64,4.76,24603,0
2008-07-08,4.76,4.76,4.58,4.68,26074,0
2008-07-09,4.62,4.72,4.53,4.7,10959,0
2008-07-10,4.75,4.75,4.31,4.47,38209,0
2008-07-11,4.47,4.5,4.32,4.45,2906,0
2008-07-14,4.37,4.49,3.96,4.24,52432,0
2008-07-15,4.15,4.23,4.14,4.2,10438,0
2008-07-16,4.17,4.24,3.7,3.9,235055,0
2008-07-17,3.84,3.98,3.82,3.82,15889,0
2008-07-18,3.82,3.94,3.8,3.87,5786,0
2008-07-21,3.95,3.98,3.84,3.97,10512,0
2008-07-22,3.97,3.98,3.74,3.83,10158,0
2008-07-23,3.95,3.96,3.95,3.96,5600,0
2008-07-24,4,4.1,3.8,3.86,49882,0
2008-07-25,3.9,3.92,3.51,3.54,73872,0
2008-07-28,3.54,3.66,3.3,3.59,141244,0
2008-07-29,3.53,3.69,3.53,3.56,41981,0
2008-07-30,3.51,3.68,3.51,3.66,7824,0
2008-07-31,3.56,3.78,3.56,3.78,12675,0
2008-08-01,3.76,3.78,3.75,3.78,5405,0
2008-08-04,3.75,3.75,3.49,3.55,58786,0
2008-08-05,3.63,3.94,3.63,3.93,58314,0
2008-08-06,3.85,4.42,3.85,4.32,88336,0
2008-08-07,4.4,4.63,4.14,4.3,55436,0
2008-08-08,3.91,4.1,3.85,4,42589,0
2008-08-11,4,4.05,3.96,3.98,121435,0
2008-08-12,4.09,4.09,3.95,4,16810,0
2008-08-13,4.04,4.04,3.92,3.92,6550,0
2008-08-14,3.91,3.95,3.8,3.8,47201,0
2008-08-15,3.86,3.86,3.48,3.54,97264,0
2008-08-18,3.55,3.62,3.49,3.5,56263,0
2008-08-19,3.42,3.57,3.42,3.48,47693,0
2008-08-20,3.52,3.52,3.3,3.4,161765,0
2008-08-21,3.45,3.66,3.42,3.58,6632,0
2008-08-22,3.51,3.69,3.5,3.65,7300,0
2008-08-25,3.57,3.65,3.56,3.65,700,0
2008-08-26,3.52,3.67,3.51,3.64,20068,0
2008-08-27,3.58,3.6,3.52,3.57,4000,0
2008-08-28,3.51,3.67,3.51,3.64,6125,0
2008-08-29,3.65,3.8,3.65,3.73,19534,0
2008-09-02,3.7,3.77,3.65,3.71,3500,0
2008-09-03,3.7,3.7,3.52,3.52,46800,0
2008-09-04,3.5,3.69,3.5,3.58,26760,0
2008-09-05,3.61,3.61,3.5,3.55,1300,0
2008-09-08,3.61,3.69,3.49,3.61,21306,0
2008-09-09,3.5,3.57,3.46,3.46,10555,0
2008-09-10,3.47,3.5,3.47,3.5,2570,0
2008-09-11,3.44,3.53,3.41,3.53,11900,0
2008-09-12,3.55,3.6,3.48,3.6,36110,0
2008-09-15,3.63,3.65,3.56,3.62,11494,0
2008-09-16,3.56,3.74,3.42,3.65,14595,0
2008-09-17,3.67,3.74,3.47,3.53,10544,0
2008-09-18,3.69,3.7,3.45,3.48,7575,0
2008-09-19,3.72,3.72,3.47,3.51,16455,0
2008-09-22,3.51,3.64,3.49,3.5,29707,0
2008-09-23,3.49,3.5,3.41,3.46,14179,0
2008-09-24,3.57,3.57,3.46,3.52,12300,0
2008-09-25,3.48,3.7,3.43,3.66,8900,0
2008-09-26,3.65,3.83,3.64,3.7,17624,0
2008-09-29,3.55,3.69,3.46,3.67,4130,0
2008-09-30,3.69,3.69,3.49,3.65,18744,0
2008-10-01,3.5,3.53,3.4,3.49,12954,0
2008-10-02,3.49,3.49,3.41,3.41,1700,0
2008-10-03,3.53,3.53,3.41,3.41,13405,0
2008-10-06,3.35,3.37,3.18,3.3,22997,0
2008-10-07,3.21,3.22,2.91,3.03,36630,0
2008-10-08,2.9,3.06,2.85,3.06,19274,0
2008-10-09,2.91,3.12,2.81,2.85,36998,0
2008-10-10,2.69,2.87,2.51,2.79,35145,0
2008-10-13,2.78,2.84,2.63,2.77,21400,0
2008-10-14,2.78,2.8,2.35,2.53,95431,0
2008-10-15,2.41,2.71,2.41,2.42,19944,0
2008-10-16,2.42,2.53,2.31,2.48,29838,0
2008-10-17,2.38,2.54,2.38,2.53,21537,0
2008-10-20,2.55,2.56,2.48,2.56,7460,0
2008-10-21,2.52,2.56,2.51,2.56,11313,0
2008-10-22,2.51,2.56,2.42,2.47,10781,0
2008-10-23,2.41,2.86,2.3,2.56,29910,0
2008-10-24,2.5,2.93,2.4,2.58,11390,0
2008-10-27,2.54,2.77,2.54,2.54,3200,0
2008-10-28,2.78,2.9,2.45,2.65,11269,0
2008-10-29,2.57,2.74,2.57,2.69,3800,0
2008-10-30,2.67,2.74,2.67,2.72,9050,0
2008-10-31,2.75,2.84,2.7,2.84,6700,0
2008-11-03,2.84,2.84,2.67,2.68,11250,0
2008-11-04,2.89,2.89,2.73,2.73,5300,0
2008-11-05,2.66,2.85,2.6,2.85,8103,0
2008-11-07,3.15,3.15,2.72,2.8,21813,0
2008-11-10,2.89,2.89,2.77,2.8,8344,0
2008-11-11,2.95,3.02,2.89,2.93,5391,0
2008-11-12,2.9,2.94,2.89,2.94,27212,0
2008-11-13,2.99,2.99,2.5,2.9,13400,0
2008-11-14,2.92,2.94,2.89,2.93,2100,0
2008-11-17,2.79,2.84,2.71,2.74,7900,0
2008-11-18,2.71,2.79,2.69,2.75,19669,0
2008-11-19,2.66,2.95,2.66,2.8,6411,0
2008-11-20,2.61,2.81,2.48,2.59,17598,0
2008-11-21,2.55,2.55,2.3,2.43,13900,0
2008-11-24,2.55,2.55,2.32,2.32,18657,0
2008-11-25,2.28,2.43,2.05,2.05,18393,0
2008-11-26,2.09,2.56,2.09,2.48,17331,0
2008-11-28,2.47,2.48,2.13,2.48,4394,0
2008-12-01,2.78,2.78,2.26,2.75,1652,0
2008-12-02,2.74,2.77,2.4,2.6,11752,0
2008-12-03,2.64,2.64,2.42,2.53,18575,0
2008-12-04,2.64,2.78,2.63,2.75,16165,0
2008-12-05,2.67,2.79,2.67,2.79,34975,0
2008-12-08,2.79,2.95,2.54,2.68,23400,0
2008-12-09,2.9,2.9,2.69,2.8,7737,0
2008-12-10,2.73,2.88,2.69,2.77,4000,0
2008-12-11,2.87,2.87,2.67,2.72,6000,0
2008-12-12,2.68,2.81,2.39,2.39,3725,0
2008-12-15,2.78,2.79,2.39,2.45,11526,0
2008-12-16,2.41,2.71,2.41,2.5,10524,0
2008-12-17,2.55,2.58,2.41,2.41,1324,0
2008-12-18,2.52,2.75,2.42,2.43,10996,0
2008-12-19,2.46,2.48,2.46,2.46,6271,0
2008-12-22,2.46,2.48,2.46,2.48,10609,0
2008-12-23,2.46,2.48,2.37,2.38,26645,0
2008-12-24,2.34,2.45,2.34,2.45,1300,0
2008-12-26,2.32,2.45,2.32,2.45,2775,0
2008-12-29,2.37,2.37,2.27,2.36,4794,0
2008-12-30,2.28,2.4,2.28,2.33,23236,0
2008-12-31,2.38,2.48,2.29,2.36,16103,0
2009-01-02,2.29,2.37,2,2.29,28815,0
2009-01-05,2.22,2.36,2.21,2.29,4113,0
2009-01-06,2.39,2.8,2.38,2.75,20775,0
2009-01-08,2.46,2.6,2.43,2.55,2800,0
2009-01-09,2.56,2.73,2.5,2.69,6400,0
2009-01-12,2.73,2.84,2.73,2.78,5603,0
2009-01-13,2.7,2.7,2.55,2.57,5608,0
2009-01-14,2.52,2.8,2.49,2.6,18765,0
2009-01-15,2.66,2.76,2.51,2.6,4050,0
2009-01-16,2.53,2.55,2.51,2.52,13045,0
2009-01-20,2.55,2.55,2.31,2.47,1878,0
2009-01-21,2.49,2.5,2.29,2.4,5200,0
2009-01-22,2.32,2.33,2.29,2.29,1750,0
2009-01-23,2.29,2.47,2.25,2.47,28377,0
2009-01-26,2.34,2.48,2.31,2.45,1674,0
2009-01-27,2.42,2.45,2.4,2.44,1100,0
2009-01-28,2.41,2.55,2.4,2.54,6600,0
2009-01-29,2.5,2.64,2.49,2.58,5943,0
2009-01-30,2.52,2.63,2.47,2.49,3972,0
2009-02-02,2.41,2.53,2.37,2.41,3700,0
2009-02-03,2.32,2.64,2.07,2.26,10770,0
2009-02-04,2.57,2.57,2.57,2.57,100,0
2009-02-05,2.29,2.46,2.29,2.41,7175,0
2009-02-06,2.32,2.54,2.29,2.46,37280,0
2009-02-09,2.29,2.35,2.29,2.35,600,0
2009-02-10,2.34,2.4,2.29,2.4,3346,0
2009-02-11,2.42,2.42,2.42,2.42,100,0
2009-02-12,1.88,2.19,1.67,1.74,93577,0
2009-02-13,1.77,1.88,1.71,1.81,27035,0
2009-02-17,1.85,1.85,1.71,1.71,12325,0
2009-02-18,1.71,1.72,1.25,1.4,92931,0
2009-02-19,1.47,1.56,1.47,1.53,7820,0
2009-02-20,1.41,1.62,1.41,1.59,13187,0
2009-02-23,1.65,1.72,1.58,1.67,11109,0
2009-02-24,1.59,1.65,1.59,1.65,32655,0
2009-02-25,1.62,1.78,1.59,1.7,31048,0
2009-02-26,1.76,1.76,1.58,1.75,550,0
2009-02-27,1.73,1.75,1.53,1.6,9320,0
2009-03-02,1.6,1.69,1.6,1.61,2300,0
2009-03-03,1.66,1.66,1.51,1.6,15016,0
2009-03-04,1.54,1.61,1.53,1.61,9450,0
2009-03-05,1.6,1.6,1.52,1.55,2897,0
2009-03-06,1.57,1.59,1.36,1.47,6533,0
2009-03-09,1.47,1.58,1.44,1.44,13677,0
2009-03-10,1.46,1.5,1.3,1.41,28936,0
2009-03-11,1.36,1.43,1.1,1.2,20340,0
2009-03-12,1.22,1.3,0.97,1.09,160643,0
2009-03-13,1.18,1.18,1,1.02,33110,0
2009-03-16,1.06,1.06,1,1.06,32912,0
2009-03-17,1.04,1.05,0.98,1.04,25125,0
2009-03-18,1.08,1.16,1.02,1.14,30344,0
2009-03-19,1.18,1.56,1.14,1.36,148881,0
2009-03-20,1.51,1.6,1.28,1.57,77668,0
2009-03-23,1.53,1.89,1.15,1.16,82845,0
2009-03-24,1.25,1.6,1.25,1.37,194537,0
2009-03-25,1.4,1.59,1.25,1.42,173671,0
2009-03-26,1.45,1.49,1.32,1.49,66729,0
2009-03-27,1.4,1.49,1.3,1.39,37637,0
2009-03-30,1.46,1.7,1.41,1.7,70747,0
2009-03-31,1.79,1.8,1.56,1.8,37130,0
2009-04-01,1.75,1.84,1.61,1.82,28240,0
2009-04-02,1.81,2.1,1.81,1.9,58020,0
2009-04-03,1.9,1.9,1.78,1.84,3920,0
2009-04-06,1.78,1.78,1.67,1.78,14215,0
2009-04-07,1.69,1.83,1.65,1.68,8396,0
2009-04-08,1.64,1.73,1.64,1.69,7810,0
2009-04-09,1.69,1.81,1.69,1.81,11867,0
2009-04-13,1.71,1.73,1.67,1.7,10741,0
2009-04-14,1.75,1.75,1.61,1.75,22160,0
2009-04-15,1.71,1.71,1.6,1.71,11230,0
2009-04-16,1.66,1.75,1.61,1.75,11033,0
2009-04-17,1.63,1.74,1.63,1.7,4800,0
2009-04-20,1.74,1.74,1.67,1.7,3350,0
2009-04-21,1.75,1.75,1.66,1.7,2628,0
2009-04-22,1.75,1.75,1.71,1.72,10592,0
2009-04-23,1.78,1.78,1.75,1.77,3000,0
2009-04-24,1.78,2.47,1.78,2.39,155051,0
2009-04-27,2.4,2.41,2.1,2.4,21450,0
2009-04-28,2.3,2.3,2.03,2.17,29440,0
2009-04-29,2.02,2.17,2.01,2.15,16610,0
2009-04-30,2.12,2.36,1.93,2.35,24027,0
2009-05-01,2.3,2.3,2.07,2.1,8300,0
2009-05-04,2.19,2.19,2.1,2.15,11033,0
2009-05-05,2.08,2.36,2.08,2.36,6050,0
2009-05-06,2.3,2.4,2.13,2.4,7512,0
2009-05-07,2.43,2.6,2.2,2.2,65580,0
2009-05-08,2.15,2.18,1.9,1.99,48090,0
2009-05-11,1.99,2.12,1.99,2.02,13747,0
2009-05-12,2.11,2.38,2.11,2.2,47476,0
2009-05-13,2.12,2.12,2,2,25525,0
2009-05-14,2.01,2.02,1.92,1.92,2800,0
2009-05-15,1.93,1.93,1.74,1.74,68497,0
2009-05-18,1.75,1.75,1.63,1.65,40089,0
2009-05-19,1.65,1.74,1.55,1.73,154094,0
2009-05-20,1.77,1.87,1.77,1.87,28751,0
2009-05-21,1.83,1.85,1.71,1.71,13441,0
2009-05-22,1.85,1.87,1.67,1.86,8354,0
2009-05-26,1.87,1.87,1.77,1.8,17204,0
2009-05-27,1.76,1.78,1.75,1.77,2330,0
2009-05-28,1.72,1.87,1.72,1.78,4044,0
2009-05-29,1.86,1.86,1.78,1.81,7657,0
2009-06-01,1.77,1.87,1.77,1.8,19524,0
2009-06-02,1.78,2.04,1.77,2.03,50058,0
2009-06-03,2.01,2.01,1.87,1.96,31472,0
2009-06-04,2,2.24,2,2.24,29932,0
2009-06-05,2.28,2.32,2.01,2.01,22918,0
2009-06-08,2.06,2.22,2.01,2.17,26053,0
2009-06-09,2.1,2.3,1.99,2.3,4652,0
2009-06-10,2.23,2.23,2.02,2.06,15375,0
2009-06-11,2.1,2.3,2.07,2.28,10521,0
2009-06-12,2.1,2.14,2.05,2.14,11925,0
2009-06-15,2.17,2.3,2.11,2.21,53203,0
2009-06-16,2.26,2.6,2.2,2.37,64879,0
2009-06-17,2.36,2.36,2.22,2.26,6746,0
2009-06-18,2.37,2.4,2.33,2.33,8061,0
2009-06-19,2.35,2.38,2.3,2.38,8554,0
2009-06-22,2.28,2.37,2.21,2.27,24032,0
2009-06-23,2.21,2.3,2.11,2.3,14037,0
2009-06-24,2.24,2.35,2.08,2.35,5690,0
2009-06-25,2.31,3.04,2.3,2.55,69128,0
2009-06-26,2.52,2.58,2.42,2.58,5243,0
2009-06-29,2.59,2.84,2.5,2.79,39054,0
2009-06-30,2.79,3,2.79,2.97,79816,0
2009-07-01,2.96,2.96,2.8,2.8,7619,0
2009-07-02,2.8,3.07,2.67,2.79,14140,0
2009-07-06,2.98,2.98,2.74,2.74,2277,0
2009-07-07,2.69,2.99,2.57,2.75,28155,0
2009-07-08,2.8,2.8,2.58,2.61,6492,0
2009-07-09,2.87,2.87,2.5,2.67,18171,0
2009-07-10,2.94,2.94,2.5,2.58,8871,0
2009-07-13,2.55,2.75,2.55,2.75,16650,0
2009-07-14,2.74,2.78,2.74,2.78,2900,0
2009-07-15,2.83,2.94,2.76,2.78,13000,0
2009-07-16,2.76,2.77,2.62,2.62,12312,0
2009-07-17,2.64,2.74,2.5,2.74,17425,0
2009-07-20,2.65,3.08,2.61,2.66,145141,0
2009-07-21,2.73,2.76,2.56,2.71,12162,0
2009-07-22,2.73,2.73,2.63,2.72,1200,0
2009-07-23,2.77,2.77,2.57,2.62,18551,0
2009-07-24,2.7,2.74,2.63,2.74,2353,0
2009-07-27,2.77,2.77,2.56,2.6,31600,0
2009-07-28,2.64,2.75,2.6,2.67,17300,0
2009-07-29,2.58,2.74,2.54,2.6,3628,0
2009-07-30,2.62,2.66,2.54,2.59,4750,0
2009-07-31,2.55,2.64,2.55,2.64,5798,0
2009-08-03,2.65,2.69,2.48,2.53,33656,0
2009-08-04,2.56,2.56,2.42,2.48,62195,0
2009-08-05,2.55,2.58,2.5,2.55,31426,0
2009-08-06,2.61,2.61,2.42,2.59,44035,0
2009-08-07,2.6,2.61,2.42,2.59,34859,0
2009-08-10,2.45,2.51,2.42,2.51,8480,0
2009-08-11,2.52,2.52,2.45,2.52,36717,0
2009-08-12,2.5,2.55,2.37,2.43,48294,0
2009-08-13,2.44,2.45,2.38,2.38,17127,0
2009-08-14,2.4,2.41,2.3,2.39,11328,0
2009-08-17,2.3,2.34,2.22,2.33,8200,0
2009-08-18,2.3,2.34,2.26,2.34,6848,0
2009-08-19,2.24,2.37,2.24,2.37,4900,0
2009-08-20,2.3,2.37,2.05,2.14,1253193,0
2009-08-21,2.19,2.24,2.17,2.23,41291,0
2009-08-24,2.28,2.28,2.13,2.18,95209,0
2009-08-25,2.18,2.24,2.18,2.21,48700,0
2009-08-26,2.2,2.26,2.2,2.25,10400,0
2009-08-27,2.21,2.25,2.13,2.24,12640,0
2009-08-28,2.25,2.26,2.2,2.26,15081,0
2009-08-31,2.29,2.29,2.2,2.22,7071,0
2009-09-01,2.27,2.27,2.15,2.25,32930,0
2009-09-02,2.22,2.25,2.2,2.24,17249,0
2009-09-03,2.21,2.23,2.2,2.23,9600,0
2009-09-04,2.23,2.24,2.2,2.23,8435,0
2009-09-08,2.25,2.27,2.2,2.27,50932,0
2009-09-09,2.25,2.28,2.25,2.28,18519,0
2009-09-10,2.28,2.28,2.25,2.27,31820,0
2009-09-11,2.26,2.28,2.25,2.27,21260,0
2009-09-14,2.25,2.29,2.25,2.29,36270,0
2009-09-15,2.29,2.46,2.29,2.43,116811,0
2009-09-16,2.37,2.6,2.37,2.49,151570,0
2009-09-17,2.57,2.57,2.48,2.54,30075,0
2009-09-18,2.47,2.55,2.33,2.42,103746,0
2009-09-21,2.37,2.58,2.33,2.38,31275,0
2009-09-22,2.39,2.53,2.39,2.44,24994,0
2009-09-23,2.4,2.57,2.39,2.48,37541,0
2009-09-24,2.36,2.6,2.35,2.41,23592,0
2009-09-25,2.35,2.46,2.35,2.42,7250,0
2009-09-28,2.42,2.51,2.39,2.51,63390,0
2009-09-29,2.54,2.54,2.41,2.5,15015,0
2009-09-30,2.52,2.61,2.52,2.6,10844,0
2009-10-01,2.55,2.58,2.4,2.5,6000,0
2009-10-02,2.5,2.5,2.41,2.41,10998,0
2009-10-05,2.5,2.5,2.46,2.46,21614,0
2009-10-06,2.49,2.64,2.46,2.56,43454,0
2009-10-07,2.56,2.56,2.45,2.46,8878,0
2009-10-08,2.43,2.43,2.35,2.4,32575,0
2009-10-09,2.49,2.49,2.36,2.46,25443,0
2009-10-12,2.4,2.47,2.4,2.46,34125,0
2009-10-13,2.41,2.48,2.39,2.39,75494,0
2009-10-14,2.4,2.47,2.4,2.4,41539,0
2009-10-15,2.38,2.4,2.38,2.4,24650,0
2009-10-16,2.36,2.4,2.36,2.4,3700,0
2009-10-19,2.45,2.45,2.3,2.33,37984,0
2009-10-20,2.29,2.42,2.29,2.42,15581,0
2009-10-21,2.39,2.4,2.3,2.34,63650,0
2009-10-22,2.27,2.36,2.27,2.33,36500,0
2009-10-23,2.3,2.55,2.3,2.44,28232,0
2009-10-26,2.48,2.56,2.32,2.45,31400,0
2009-10-27,2.45,2.57,2.45,2.53,3294,0
2009-10-28,2.54,2.55,2.4,2.42,26397,0
2009-10-29,2.4,2.45,2.33,2.34,29544,0
2009-10-30,2.32,2.57,2.32,2.32,28611,0
2009-11-02,2.34,2.49,2.34,2.49,8085,0
2009-11-03,2.44,2.57,2.38,2.57,39160,0
2009-11-04,2.5,2.54,2.44,2.54,41577,0
2009-11-05,2.52,2.64,2.5,2.56,75014,0
2009-11-06,2.44,2.59,2.33,2.47,70984,0
2009-11-09,2.54,2.55,2.42,2.44,20283,0
2009-11-10,2.45,2.45,2.28,2.34,8300,0
2009-11-11,2.27,2.3,2.25,2.26,2482,0
2009-11-12,2.21,2.5,2.21,2.45,35574,0
2009-11-13,2.4,2.41,2.3,2.36,12025,0
2009-11-16,2.32,2.45,2.28,2.28,13415,0
2009-11-17,2.32,2.44,2.32,2.41,6259,0
2009-11-18,2.37,2.4,2.24,2.27,12472,0
2009-11-19,2.34,2.34,2.23,2.25,18768,0
2009-11-20,2.28,2.28,2.21,2.23,27490,0
2009-11-23,2.26,2.26,2.25,2.25,1238,0
2009-11-24,2.22,2.27,2.19,2.19,18261,0
2009-11-25,2.19,2.26,2.19,2.2,6611,0
2009-11-27,2.18,2.22,2.16,2.22,7699,0
2009-11-30,2.21,2.21,2.12,2.17,16325,0
2009-12-01,2.16,2.3,2.16,2.25,12637,0
2009-12-02,2.25,2.34,2.2,2.24,17250,0
2009-12-03,2.2,2.25,2.18,2.2,21386,0
2009-12-04,2.17,2.24,2.13,2.22,12135,0
2009-12-07,2.21,2.29,2.21,2.29,6175,0
2009-12-08,2.23,2.42,2.23,2.31,72952,0
2009-12-09,2.29,2.58,2.21,2.47,56102,0
2009-12-10,2.4,2.61,2.39,2.44,28829,0
2009-12-11,2.5,2.6,2.48,2.54,13900,0
2009-12-14,2.51,2.59,2.38,2.5,7560,0
2009-12-15,2.49,2.5,2.41,2.5,6362,0
2009-12-16,2.5,2.5,2.21,2.35,25050,0
2009-12-17,2.39,2.45,2.32,2.4,10015,0
2009-12-18,2.41,2.48,2.38,2.48,10048,0
2009-12-21,2.43,2.43,2.34,2.35,5106,0
2009-12-22,2.36,2.45,2.3,2.3,17459,0
2009-12-23,2.27,2.5,2.26,2.49,40275,0
2009-12-24,2.48,2.48,2.39,2.39,2450,0
2009-12-28,2.35,2.39,2.27,2.3,23111,0
2009-12-29,2.22,2.37,2.22,2.35,14280,0
2009-12-30,2.41,2.65,2.33,2.41,64011,0
2009-12-31,2.45,2.55,2.45,2.5,3675,0
2010-01-04,2.5,2.52,2.45,2.52,10315,0
2010-01-05,2.75,2.95,2.67,2.75,54265,0
2010-01-06,2.7,2.86,2.53,2.58,44582,0
2010-01-07,2.63,3.05,2.62,2.8,22400,0
2010-01-08,2.82,2.86,2.69,2.85,15080,0
2010-01-11,2.92,2.92,2.8,2.87,44264,0
2010-01-12,2.81,2.85,2.81,2.85,11442,0
2010-01-13,2.83,2.83,2.81,2.83,8887,0
2010-01-14,2.81,2.85,2.72,2.85,9244,0
2010-01-15,2.8,2.8,2.64,2.69,4255,0
2010-01-19,2.64,2.83,2.43,2.47,75672,0
2010-01-20,2.5,2.5,2.36,2.39,8292,0
2010-01-21,2.42,2.47,2.35,2.46,8165,0
2010-01-22,2.47,2.68,2.42,2.43,29951,0
2010-01-25,2.51,2.51,2.45,2.49,4160,0
2010-01-26,2.5,2.5,2.4,2.45,9462,0
2010-01-27,2.41,2.5,2.41,2.42,5300,0
2010-01-28,2.48,2.5,2.4,2.5,31685,0
2010-01-29,2.44,2.53,2.44,2.46,7300,0
2010-02-01,2.49,2.55,2.48,2.48,5433,0
2010-02-02,2.45,2.5,2.37,2.41,38178,0
2010-02-03,2.53,2.53,2.36,2.36,2300,0
2010-02-04,2.4,2.41,2.35,2.35,3700,0
2010-02-05,2.33,2.35,2.24,2.33,15219,0
2010-02-08,2.43,2.43,2.31,2.31,1545,0
2010-02-09,2.31,2.33,2.28,2.33,1050,0
2010-02-10,2.28,2.29,2.28,2.29,3300,0
2010-02-11,2.29,2.34,2.26,2.26,10182,0
2010-02-12,2.45,2.45,2.3,2.32,1200,0
2010-02-16,2.39,2.4,2.3,2.39,17605,0
2010-02-17,2.36,2.36,2.3,2.35,7636,0
2010-02-19,2.31,2.35,2.29,2.29,2035,0
2010-02-22,2.29,2.4,2.29,2.34,12642,0
2010-02-23,2.26,2.32,2.26,2.27,400,0
2010-02-24,2.29,2.29,2.26,2.26,722,0
2010-02-25,2.37,2.37,2.25,2.29,12830,0
2010-02-26,2.37,2.37,2.25,2.3,1375,0
2010-03-01,2.26,2.3,2.26,2.27,7500,0
2010-03-02,2.3,2.31,2.3,2.31,800,0
2010-03-03,2.38,2.38,2.33,2.35,2150,0
2010-03-04,2.31,2.31,2.23,2.27,19350,0
2010-03-05,2.38,2.38,2.31,2.35,2100,0
2010-03-08,2.4,2.55,2.39,2.54,14046,0
2010-03-09,2.54,2.74,2.54,2.7,24388,0
2010-03-10,2.72,2.77,2.68,2.72,9720,0
2010-03-11,2.68,2.72,2.68,2.69,10490,0
2010-03-12,2.65,2.77,2.55,2.71,19599,0
2010-03-15,2.55,2.65,2.49,2.6,5611,0
2010-03-16,2.78,2.83,2.56,2.56,12898,0
2010-03-17,2.6,2.72,2.56,2.68,3852,0
2010-03-18,2.57,2.58,2.57,2.58,1100,0
2010-03-19,2.62,2.83,2.62,2.82,1712,0
2010-03-22,2.55,2.78,2.55,2.61,3200,0
2010-03-23,2.61,2.61,2.55,2.61,5737,0
2010-03-24,2.56,2.85,2.56,2.68,7633,0
2010-03-25,2.75,2.82,2.55,2.6,48265,0
2010-03-26,2.41,2.72,2.32,2.49,126047,0
2010-03-29,2.45,2.45,2.26,2.42,17150,0
2010-03-30,2.41,2.47,2.4,2.44,14589,0
2010-03-31,2.34,2.45,2.32,2.32,12000,0
2010-04-01,2.32,2.47,2.32,2.38,8330,0
2010-04-05,2.36,2.36,2.34,2.36,4900,0
2010-04-06,2.4,2.48,2.4,2.45,6518,0
2010-04-07,2.45,2.48,2.45,2.46,8232,0
2010-04-08,2.49,2.55,2.49,2.55,5000,0
2010-04-09,2.54,2.8,2.54,2.61,23072,0
2010-04-12,2.58,2.75,2.58,2.68,2787,0
2010-04-13,2.62,2.67,2.53,2.64,10196,0
2010-04-14,2.61,2.65,2.55,2.65,29509,0
2010-04-15,2.59,2.79,2.57,2.7,19617,0
2010-04-16,2.66,2.75,2.5,2.7,45429,0
2010-04-19,2.7,2.75,2.68,2.69,15350,0
2010-04-20,2.68,2.72,2.65,2.68,13070,0
2010-04-21,2.59,2.66,2.53,2.6,20572,0
2010-04-22,2.62,2.94,2.62,2.85,101918,0
2010-04-23,2.8,2.99,2.6,2.67,178831,0
2010-04-26,2.72,3.04,2.7,2.78,189772,0
2010-04-27,2.82,2.96,2.62,2.65,68844,0
2010-04-28,2.62,2.8,2.62,2.75,28400,0
2010-04-29,2.8,2.8,2.65,2.7,46648,0
2010-04-30,2.65,2.76,2.56,2.56,14256,0
2010-05-03,2.73,2.73,2.59,2.59,32288,0
2010-05-04,2.54,2.95,2.52,2.9,151528,0
2010-05-05,2.89,2.89,2.58,2.58,31083,0
2010-05-06,2.57,2.62,2.41,2.59,27659,0
2010-05-07,2.56,2.67,2.45,2.56,10627,0
2010-05-10,2.6,2.69,2.59,2.67,4800,0
2010-05-11,2.69,2.7,2.6,2.7,5176,0
2010-05-12,2.7,2.71,2.5,2.65,43355,0
2010-05-13,2.58,2.69,2.5,2.63,122042,0
2010-05-14,2.62,2.65,2.45,2.6,74447,0
2010-05-17,2.56,2.6,2.55,2.57,18151,0
2010-05-18,2.6,2.67,2.55,2.63,10437,0
2010-05-19,2.55,2.56,2.43,2.46,20062,0
2010-05-20,2.45,2.59,2.31,2.52,20359,0
2010-05-21,2.51,2.51,2.32,2.4,117237,0
2010-05-24,2.36,2.49,2.32,2.46,14490,0
2010-05-25,2.42,2.43,2.31,2.35,23230,0
2010-05-26,2.41,2.43,2.4,2.43,2100,0
2010-05-27,2.5,2.52,2.4,2.4,15492,0
2010-05-28,2.4,2.6,2.32,2.51,14998,0
2010-06-01,2.42,2.63,2.41,2.55,11680,0
2010-06-02,2.38,2.46,2.37,2.4,5174,0
2010-06-03,2.5,2.59,2.33,2.35,27268,0
2010-06-04,2.39,2.44,2.32,2.42,10433,0
2010-06-07,2.44,2.44,2.26,2.41,18854,0
2010-06-08,2.43,2.49,2.4,2.44,4500,0
2010-06-09,2.44,2.44,2.36,2.36,54556,0
2010-06-10,2.3,2.41,2.25,2.33,363167,0
2010-06-11,2.44,2.44,2.27,2.3,8398,0
2010-06-14,2.31,2.36,2.25,2.25,9476,0
2010-06-15,2.27,2.47,2.27,2.44,13200,0
2010-06-16,2.31,2.45,2.28,2.36,11352,0
2010-06-17,2.36,2.36,2.3,2.3,7200,0
2010-06-18,2.28,2.41,2.14,2.34,27979,0
2010-06-21,2.3,2.31,2.24,2.3,8450,0
2010-06-22,2.3,2.3,2.16,2.19,12708,0
2010-06-23,2.17,2.58,2.16,2.53,28670,0
2010-06-24,2.41,2.51,2.4,2.44,19300,0
2010-06-25,2.47,2.5,2.24,2.28,9200,0
2010-06-28,2.28,2.42,2.28,2.34,8665,0
2010-06-29,2.34,2.34,2.17,2.18,15000,0
2010-07-01,2.13,2.21,2.11,2.11,24100,0
2010-07-02,2.43,2.77,2.41,2.72,59947,0
2010-07-06,2.8,2.8,2.69,2.75,13679,0
2010-07-07,2.74,2.81,2.69,2.74,24051,0
2010-07-08,2.74,2.75,2.59,2.67,26224,0
2010-07-09,2.62,2.62,2.51,2.6,22185,0
2010-07-12,2.62,2.65,2.62,2.64,850,0
2010-07-13,2.62,2.67,2.53,2.67,16204,0
2010-07-14,2.74,2.94,2.74,2.85,39230,0
2010-07-15,2.84,3.1,2.84,3.04,35804,0
2010-07-16,2.98,3.13,2.95,3.09,30402,0
2010-07-19,3.09,3.09,2.9,2.97,20463,0
2010-07-20,2.96,3.01,2.95,3.01,15604,0
2010-07-21,3.09,3.15,3.04,3.06,32717,0
2010-07-22,3.11,3.26,3.08,3.23,20261,0
2010-07-23,3.21,3.21,3.12,3.15,11692,0
2010-07-26,3.15,3.19,3.15,3.15,2235,0
2010-07-27,3.16,3.16,3,3.06,6776,0
2010-07-28,3,3.21,3,3.21,25891,0
2010-07-29,3.21,3.21,3.16,3.19,24428,0
2010-07-30,3.16,3.18,3.04,3.17,17172,0
2010-08-02,3.15,3.2,3.06,3.12,23448,0
2010-08-03,3.12,3.14,3.03,3.13,8694,0
2010-08-04,3.15,3.21,3.15,3.21,7219,0
2010-08-05,3.21,3.23,3.14,3.23,30910,0
2010-08-06,3.24,3.46,3.22,3.45,31014,0
2010-08-09,3.4,3.4,3.34,3.34,7738,0
2010-08-10,3.26,3.4,3.26,3.35,1414,0
2010-08-11,3.39,3.39,3.14,3.19,6153,0
2010-08-12,3.4,3.4,3.18,3.4,66348,0
2010-08-13,3.38,3.38,3.22,3.22,37636,0
2010-08-16,3.23,3.29,3.17,3.17,10337,0
2010-08-17,3.28,3.33,3.24,3.25,2600,0
2010-08-18,3.3,3.3,3.06,3.08,17088,0
2010-08-19,3.1,3.1,2.89,2.98,12409,0
2010-08-20,2.91,3.09,2.91,3.02,9941,0
2010-08-23,2.96,3.03,2.93,2.98,6380,0
2010-08-24,2.92,3.12,2.89,2.93,7748,0
2010-08-25,2.86,3.04,2.86,2.96,2907,0
2010-08-26,2.92,3,2.92,2.93,2091,0
2010-08-27,2.87,3.11,2.85,2.86,32828,0
2010-08-30,2.89,2.99,2.85,2.9,13953,0
2010-08-31,2.88,2.9,2.88,2.88,7342,0
2010-09-01,2.98,2.98,2.65,2.84,62699,0
2010-09-02,2.81,2.98,2.75,2.87,36974,0
2010-09-03,2.9,3,2.88,2.89,32478,0
2010-09-07,2.81,2.82,2.79,2.79,12256,0
2010-09-08,2.74,2.93,2.7,2.84,21004,0
2010-09-09,2.98,3.07,2.73,2.9,36446,0
2010-09-10,2.98,3.35,2.98,3.25,23567,0
2010-09-13,3.33,3.55,3.31,3.4,44050,0
2010-09-14,3.41,3.47,3.4,3.47,12100,0
2010-09-15,3.35,3.36,3.17,3.35,12828,0
2010-09-16,3.39,3.39,3.18,3.28,6335,0
2010-09-17,3.15,3.36,3.12,3.36,8388,0
2010-09-20,3.22,3.36,3.07,3.36,10877,0
2010-09-21,3.3,3.35,3.13,3.26,7056,0
2010-09-22,3.23,3.25,3.07,3.12,18387,0
2010-09-23,3.11,3.15,3.11,3.15,3734,0
2010-09-24,3.23,3.31,3.23,3.27,4905,0
2010-09-27,3.12,3.36,3.12,3.15,2700,0
2010-09-28,3.29,3.39,3.24,3.36,17202,0
2010-09-29,3.29,3.5,3.16,3.41,24537,0
2010-09-30,3.36,3.37,3.24,3.37,12408,0
2010-10-01,3.3,3.38,3.25,3.33,48200,0
2010-10-04,3.4,3.45,3.31,3.33,13875,0
2010-10-05,3.33,3.55,3.33,3.49,48269,0
2010-10-06,3.51,3.54,3.45,3.5,48520,0
2010-10-07,3.5,3.8,3.48,3.75,158604,0
2010-10-08,3.75,3.86,3.65,3.74,38352,0
2010-10-11,3.67,4.06,3.66,3.74,87369,0
2010-10-12,3.73,3.75,3.66,3.71,19158,0
2010-10-13,3.64,3.72,3.6,3.63,13887,0
2010-10-14,3.61,3.75,3.52,3.68,37153,0
2010-10-15,3.7,3.8,3.62,3.68,33815,0
2010-10-18,3.64,3.69,3.55,3.58,12474,0
2010-10-19,3.6,3.6,3.45,3.52,4973,0
2010-10-20,3.59,3.63,3.48,3.49,13105,0
2010-10-21,3.71,3.71,3.45,3.51,24050,0
2010-10-22,3.55,3.71,3.45,3.71,8052,0
2010-10-25,3.74,3.75,3.56,3.66,11930,0
2010-10-26,3.64,3.72,3.53,3.65,33628,0
2010-10-27,3.67,3.8,3.67,3.77,25116,0
2010-10-28,3.8,3.87,3.76,3.76,13444,0
2010-10-29,3.8,3.8,3.69,3.75,27718,0
2010-11-01,3.74,3.8,3.68,3.8,26656,0
2010-11-02,3.75,3.85,3.75,3.85,6103,0
2010-11-03,3.85,3.85,3.8,3.83,16901,0
2010-11-04,3.86,3.98,3.86,3.93,43905,0
2010-11-05,3.95,4.15,3.95,4.05,43802,0
2010-11-08,4,4.15,4,4.12,36196,0
2010-11-09,4.11,4.18,4.1,4.18,48226,0
2010-11-10,4.16,4.16,4.08,4.15,35992,0
2010-11-11,4.09,4.1,4,4.1,53168,0
2010-11-12,4.31,4.7,4.2,4.43,423032,0
2010-11-15,4.43,5.09,4.41,4.83,576625,0
2010-11-16,4.84,5.24,4.83,5.19,501478,0
2010-11-17,5.14,5.45,5.02,5.38,313668,0
2010-11-18,5.45,5.7,5.45,5.69,271453,0
2010-11-19,5.69,5.69,5.55,5.69,144085,0
2010-11-22,5.74,6.1,5.55,6.04,312172,0
2010-11-23,5.9,6.09,5.75,6.05,152611,0
2010-11-24,6.1,6.1,5.85,5.9,124987,0
2010-11-26,5.97,6.09,5.85,6.02,82218,0
2010-11-29,6.08,6.28,5.95,6.25,275523,0
2010-11-30,6.25,6.25,6.12,6.2,104348,0
2010-12-01,6.24,6.27,6.12,6.23,82693,0
2010-12-02,6.2,6.35,6.15,6.3,235832,0
2010-12-03,6.33,6.6,6.15,6.59,144075,0
2010-12-06,6.62,6.95,6.6,6.89,257007,0
2010-12-07,6.96,6.99,6.59,6.76,156343,0
2010-12-08,6.57,6.76,6.5,6.76,126053,0
2010-12-09,6.77,6.96,6.74,6.94,120481,0
2010-12-10,6.9,6.98,6.83,6.97,45917,0
2010-12-13,6.91,6.97,6.63,6.96,149865,0
2010-12-14,6.93,6.99,6.75,6.94,109399,0
2010-12-15,7.85,8.19,6.84,7.97,833333,0
2010-12-16,8.06,8.58,8,8.53,453928,0
2010-12-17,8.45,8.61,8.17,8.37,185528,0
2010-12-20,8.4,8.87,8.02,8.07,321944,0
2010-12-21,8.12,8.46,7.67,8.08,245820,0
2010-12-22,8.04,8.56,8.04,8.35,204313,0
2010-12-23,8.38,9.11,8.27,9.03,454356,0
2010-12-27,8.93,9.29,8.42,8.84,375772,0
2010-12-28,8.89,8.95,8.44,8.61,172071,0
2010-12-29,8.62,8.88,8.25,8.6,245970,0
2010-12-30,8.55,8.8,8.38,8.55,100979,0
2010-12-31,9.09,9.1,8.73,8.75,213611,0
2011-01-03,8.82,8.87,8.28,8.5,258720,0
2011-01-04,8.56,8.85,8.36,8.74,187310,0
2011-01-05,8.77,10.37,8.65,10.25,845385,0
2011-01-06,10.35,10.85,10.03,10.37,493978,0
2011-01-07,10.45,10.85,10.04,10.75,290457,0
2011-01-10,10.81,12,10.66,11.85,654168,0
2011-01-11,11.87,11.88,11.11,11.66,392860,0
2011-01-12,11.75,12.08,11.4,11.8,248233,0
2011-01-13,11.8,11.82,11.3,11.46,181853,0
2011-01-14,11.53,11.53,10.49,10.6,347466,0
2011-01-18,10,10.88,9.95,10.88,399878,0
2011-01-19,10.88,11.24,9.7,10.03,281594,0
2011-01-20,9.76,9.83,9.15,9.58,339038,0
2011-01-21,9.78,9.99,9.31,9.48,146379,0
2011-01-24,9.4,9.76,9.2,9.75,118978,0
2011-01-25,9.78,9.78,9,9.07,169376,0
2011-01-26,9.13,9.6,8.74,9.42,160292,0
2011-01-27,9.29,9.6,9.26,9.38,97583,0
2011-01-28,9.44,9.47,9.02,9.1,148752,0
2011-01-31,9.06,9.21,8.57,8.79,176772,0
2011-02-01,8.74,9.74,8.74,9.65,188173,0
2011-02-02,9.72,10.18,9.5,9.89,163217,0
2011-02-03,9.95,10.04,9.51,9.56,43474,0
2011-02-04,9.56,9.59,8.88,9.12,129073,0
2011-02-07,9.1,9.6,8.98,9.42,128206,0
2011-02-08,9.44,10.43,9.28,10.38,328979,0
2011-02-09,10.5,11.37,10.5,10.85,488031,0
2011-02-10,10.77,10.86,10.1,10.73,163507,0
2011-02-11,10.65,11.07,10.08,10.82,267848,0
2011-02-14,10.93,12,10.85,11.95,571391,0
2011-02-15,12.01,12.42,11.31,11.47,415398,0
2011-02-16,11.6,12.14,11.06,11.78,355323,0
2011-02-18,13.19,13.75,12.75,12.95,413350,0
2011-02-22,12.87,12.97,11.78,11.83,364684,0
2011-02-23,11.93,11.99,10.6,11.54,359291,0
2011-02-24,11.51,11.51,10.82,11.07,226682,0
2011-02-25,11.2,11.63,11.12,11.52,102836,0
2011-02-28,11.75,12.21,11.64,12,198772,0
2011-03-01,12.04,12.07,11.3,11.41,148333,0
2011-03-02,11.49,11.57,10.96,11.28,100025,0
2011-03-03,11.44,11.92,11.17,11.72,222496,0
2011-03-04,9.99,9.99,8.87,9.07,1166474,0
2011-03-07,9.1,9.1,8.35,8.57,511261,0
2011-03-08,8.5,8.57,8.05,8.18,384032,0
2011-03-09,8.01,8.6,7.93,8.37,396130,0
2011-03-10,8.22,8.22,7.87,7.98,167210,0
2011-03-11,7.9,7.9,7.6,7.69,134276,0
2011-03-14,7.68,7.72,7.11,7.21,281916,0
2011-03-15,6.7,7.36,6.67,7.28,230344,0
2011-03-16,7.38,7.45,6.92,6.99,122525,0
2011-03-17,7.12,7.15,6.9,7.05,112738,0
2011-03-18,7.17,7.65,7.06,7.49,165002,0
2011-03-21,7.78,7.78,7.23,7.28,118735,0
2011-03-22,7.29,7.52,7.06,7.5,87746,0
2011-03-23,7.5,7.5,7.25,7.33,69702,0
2011-03-24,7.34,7.7,7.11,7.58,75423,0
2011-03-25,7.72,7.74,7.25,7.36,82060,0
2011-03-28,7.35,7.4,7.2,7.26,53022,0
2011-03-29,7.07,7.39,7.07,7.34,24718,0
2011-03-30,7.38,7.46,7.22,7.3,37565,0
2011-03-31,7.3,7.39,7.06,7.14,39016,0
2011-04-01,7.42,7.42,6.97,7.07,75335,0
2011-04-04,6.96,7.06,6.3,6.6,383722,0
2011-04-05,6.43,6.65,6.35,6.42,77817,0
2011-04-06,6.28,6.42,6.14,6.16,242506,0
2011-04-07,6.22,6.55,6,6.21,255035,0
2011-04-08,6.24,6.48,6.02,6.11,258652,0
2011-04-11,6.14,6.22,5.94,6.05,109104,0
2011-04-12,6,6.1,5.76,5.81,123300,0
2011-04-13,5.88,6.28,5.82,6.21,167320,0
2011-04-14,6.09,6.46,6,6.32,173641,0
2011-04-15,6.41,6.43,6.15,6.16,66126,0
2011-04-18,6.05,6.15,6,6.08,43090,0
2011-04-19,6.14,6.25,5.96,6.25,68089,0
2011-04-20,6.26,6.32,5.99,6.05,115478,0
2011-04-21,6.02,6.48,6,6.45,80085,0
2011-04-25,6.45,7.19,6.38,7.09,221148,0
2011-04-26,7.18,7.38,6.9,6.98,144389,0
2011-04-27,7.03,7.28,6.96,7.22,80406,0
2011-04-28,7.2,7.24,6.97,6.98,69051,0
2011-04-29,6.99,7.16,6.77,7.13,44692,0
2011-05-02,7.17,7.21,6.88,6.96,34125,0
2011-05-03,6.91,6.94,6.66,6.86,73987,0
2011-05-04,6.83,7,6.57,6.7,80406,0
2011-05-05,6.61,6.67,6.31,6.38,157396,0
2011-05-06,6.13,6.65,5.87,6.23,187297,0
2011-05-09,6.26,6.26,5.98,6.17,68458,0
2011-05-10,6.15,6.48,6.15,6.48,112737,0
2011-05-11,6.47,6.58,6.1,6.35,100039,0
2011-05-12,6.33,6.36,6.22,6.35,39565,0
2011-05-13,6.38,6.56,6.37,6.48,110042,0
2011-05-16,6.42,6.47,6,6.1,118710,0
2011-05-17,6.04,6.33,6.03,6.16,62878,0
2011-05-18,6.19,6.33,6.09,6.22,47464,0
2011-05-19,6.25,6.35,6.22,6.3,51612,0
2011-05-20,6.26,6.37,6.19,6.28,25416,0
2011-05-23,6.19,6.37,6.1,6.1,41005,0
2011-05-24,6.09,6.27,6.09,6.12,34360,0
2011-05-25,6.13,6.31,6.04,6.27,39448,0
2011-05-26,6.27,6.56,6.21,6.45,62289,0
2011-05-27,6.47,6.67,6.4,6.46,86746,0
2011-05-31,6.5,6.61,6.39,6.44,73727,0
2011-06-01,6.45,6.52,6.33,6.37,40523,0
2011-06-02,6.32,6.57,6.12,6.19,17921,0
2011-06-03,6.16,6.23,5.88,6.11,70353,0
2011-06-06,6.08,6.15,5.89,5.94,56440,0
2011-06-07,5.96,6.16,5.95,6.05,23011,0
2011-06-08,6.05,6.14,5.9,5.94,29593,0
2011-06-09,5.98,6.18,5.93,6.1,59127,0
2011-06-10,6.02,6.24,6,6.14,61065,0
2011-06-13,6.19,6.49,6.01,6.35,92299,0
2011-06-14,6.41,6.73,6.29,6.34,145219,0
2011-06-15,6.37,6.44,6.19,6.27,28905,0
2011-06-16,6.28,6.36,5.93,6.05,65034,0
2011-06-17,6.1,6.1,5.95,5.98,62587,0
2011-06-20,5.96,6.16,5.92,5.92,25854,0
2011-06-21,5.92,6.33,5.91,6.12,49813,0
2011-06-22,6.14,6.26,5.89,5.97,52234,0
2011-06-23,6,6.17,5.89,6.11,32951,0
2011-06-24,6.12,6.2,6.11,6.19,38974,0
2011-06-27,6.16,6.26,5.99,6.02,44696,0
2011-06-28,6.08,6.21,6.08,6.17,24671,0
2011-06-29,6.34,6.38,6.12,6.27,88444,0
2011-06-30,6.3,6.45,6.21,6.27,84508,0
2011-07-01,6.23,6.39,6.15,6.33,51312,0
2011-07-05,6.3,6.54,6.3,6.48,42248,0
2011-07-06,6.51,6.53,6.29,6.35,48743,0
2011-07-07,6.36,6.5,6.31,6.5,35411,0
2011-07-08,6.4,6.46,6.38,6.4,15503,0
2011-07-11,6.38,6.49,6.25,6.45,36587,0
2011-07-12,6.31,6.42,6.21,6.26,43756,0
2011-07-13,6.35,6.48,6.33,6.38,36425,0
2011-07-14,6.49,6.49,6.15,6.33,42117,0
2011-07-15,6.4,6.41,6.18,6.28,25915,0
2011-07-18,6.25,6.36,6.21,6.28,31280,0
2011-07-19,6.3,6.4,6.25,6.28,24653,0
2011-07-20,6.33,6.33,6.21,6.25,20331,0
2011-07-21,6.3,6.31,6.22,6.25,29685,0
2011-07-22,6.25,6.3,6.11,6.24,39109,0
2011-07-25,6.23,6.37,6.16,6.31,46331,0
2011-07-26,6.35,6.49,6.26,6.4,27995,0
2011-07-27,6.3,6.4,6.24,6.32,42471,0
2011-07-28,6.34,6.47,6.11,6.24,59950,0
2011-07-29,6.18,6.36,6.12,6.24,39449,0
2011-08-01,6.39,6.46,6.16,6.27,49545,0
2011-08-02,6.2,6.36,6.12,6.15,29706,0
2011-08-03,6.21,6.44,6.15,6.38,78181,0
2011-08-04,6.37,6.37,5.31,5.51,124373,0
2011-08-05,4.54,5,4.15,4.95,173242,0
2011-08-08,4.48,4.82,4.25,4.47,54088,0
2011-08-09,4.51,4.88,4.48,4.82,140866,0
2011-08-10,4.71,4.73,4.54,4.61,49767,0
2011-08-11,4.82,4.84,4.56,4.6,35107,0
2011-08-12,4.69,4.87,4.5,4.54,52750,0
2011-08-15,4.6,4.86,4.5,4.59,53323,0
2011-08-16,4.55,4.77,4.48,4.5,42945,0
2011-08-17,4.54,4.56,4.3,4.39,23684,0
2011-08-18,4.24,4.67,4.22,4.52,52102,0
2011-08-19,4.51,4.57,4.32,4.41,75290,0
2011-08-22,4.51,4.6,4.26,4.46,48765,0
2011-08-23,4.5,4.59,4.45,4.51,24459,0
2011-08-24,4.49,4.62,4.41,4.55,10554,0
2011-08-25,4.56,4.57,4.36,4.39,16800,0
2011-08-26,4.42,4.61,4.42,4.56,14587,0
2011-08-29,4.61,4.75,4.5,4.71,28201,0
2011-08-30,4.66,4.66,4.45,4.57,22879,0
2011-08-31,4.55,4.8,4.55,4.7,33896,0
2011-09-01,4.63,4.74,4.63,4.67,16457,0
2011-09-02,4.59,4.74,4.58,4.71,21880,0
2011-09-06,4.66,4.71,4.6,4.63,16096,0
2011-09-07,4.74,4.74,4.6,4.7,23201,0
2011-09-08,4.7,4.7,4.49,4.55,26837,0
2011-09-09,4.55,4.6,4.48,4.53,15979,0
2011-09-12,4.5,4.57,4.45,4.53,5825,0
2011-09-13,4.57,4.57,4.51,4.56,14476,0
2011-09-14,4.62,4.86,4.62,4.7,88401,0
2011-09-15,4.79,4.79,4.68,4.74,37829,0
2011-09-16,4.89,5.99,4.78,5.45,432717,0
2011-09-19,5.35,5.37,5.15,5.37,31382,0
2011-09-20,5.52,5.52,5.17,5.2,40275,0
2011-09-21,5.23,5.23,4.68,4.86,49233,0
2011-09-22,4.71,4.71,4.48,4.49,46232,0
2011-09-23,4.57,4.57,4.42,4.5,22171,0
2011-09-26,4.54,4.68,4.35,4.47,27299,0
2011-09-27,4.56,4.66,4.51,4.6,29460,0
2011-09-28,4.59,4.59,4.4,4.44,26630,0
2011-09-29,4.53,4.53,4.45,4.45,19264,0
2011-09-30,4.44,4.5,4.44,4.45,22061,0
2011-10-03,4.37,4.37,4.06,4.13,47785,0
2011-10-04,3.82,4.46,3.81,4.24,62454,0
2011-10-05,4.28,4.42,4.26,4.42,9414,0
2011-10-06,4.44,4.48,4.33,4.45,10900,0
2011-10-07,4.45,4.49,4.4,4.4,12480,0
2011-10-10,4.49,4.49,4.42,4.45,13630,0
2011-10-11,4.45,4.49,4.44,4.49,10100,0
2011-10-12,4.49,4.6,4.21,4.55,16123,0
2011-10-13,4.55,4.56,4.51,4.56,6063,0
2011-10-14,4.6,4.68,4.55,4.63,12711,0
2011-10-17,4.64,4.68,4.6,4.65,2397,0
2011-10-18,4.6,4.67,4.53,4.59,10208,0
2011-10-19,4.6,4.73,4.48,4.63,16295,0
2011-10-20,4.6,4.7,4.6,4.66,10366,0
2011-10-21,4.7,4.71,4.47,4.54,14945,0
2011-10-24,4.54,4.67,4.26,4.63,20971,0
2011-10-25,4.66,4.67,4.55,4.6,5164,0
2011-10-26,4.66,4.7,4.66,4.7,18312,0
2011-10-27,4.77,4.77,4.6,4.73,20087,0
2011-10-28,4.7,4.89,4.7,4.82,25667,0
2011-10-31,4.86,5.02,4.8,4.81,19125,0
2011-11-01,4.69,4.79,4.49,4.79,12557,0
2011-11-02,4.82,4.82,4.66,4.73,5700,0
2011-11-03,4.56,4.77,4.56,4.66,3400,0
2011-11-04,4.69,4.69,4.6,4.62,9870,0
2011-11-07,4.6,4.75,4.6,4.69,14900,0
2011-11-08,4.76,4.87,4.67,4.75,37311,0
2011-11-09,4.6,4.86,4.6,4.76,30491,0
2011-11-10,4.7,4.7,4.48,4.63,118406,0
2011-11-11,4.55,4.76,4.35,4.5,123451,0
2011-11-14,4.5,4.54,4.39,4.43,11528,0
2011-11-15,4.4,4.44,4.37,4.42,23730,0
2011-11-16,4.43,4.44,4.36,4.39,5000,0
2011-11-17,4.37,4.43,4.35,4.35,21211,0
2011-11-18,4.35,4.4,4.29,4.33,9000,0
2011-11-21,4.28,4.38,4.23,4.26,19066,0
2011-11-22,4.27,4.29,4.1,4.24,16724,0
2011-11-23,4.28,4.36,4.15,4.18,13200,0
2011-11-25,4.2,4.37,4.17,4.17,6000,0
2011-11-28,4.31,4.45,4.18,4.4,24354,0
2011-11-29,4.35,4.47,4.29,4.34,17675,0
2011-11-30,4.48,4.48,4.34,4.34,19470,0
2011-12-01,4.31,4.41,4.3,4.37,11850,0
2011-12-02,4.4,4.44,4.1,4.16,33688,0
2011-12-05,4.27,4.27,3.91,4.03,44651,0
2011-12-06,3.96,4.37,3.91,4.21,40012,0
2011-12-07,4.2,4.2,3.98,4.08,22611,0
2011-12-08,4.06,4.15,3.87,3.87,25973,0
2011-12-09,4.06,4.09,3.87,4.01,25925,0
2011-12-12,3.95,3.97,3.72,3.83,25170,0
2011-12-13,3.78,3.84,3.75,3.75,24101,0
2011-12-14,3.7,3.7,3.51,3.54,28297,0
2011-12-15,3.59,3.65,3.33,3.34,46069,0
2011-12-16,3.5,3.5,3.29,3.3,19111,0
2011-12-19,3.33,3.53,3.32,3.37,25878,0
2011-12-20,3.41,3.45,3.35,3.43,18770,0
2011-12-21,3.41,3.47,3.31,3.42,27446,0
2011-12-22,3.39,3.56,3.36,3.49,27349,0
2011-12-23,3.48,3.65,3.41,3.59,21687,0
2011-12-27,3.6,3.7,3.49,3.54,58050,0
2011-12-28,3.53,3.62,3.41,3.47,55032,0
2011-12-29,3.46,3.5,3.38,3.41,49680,0
2011-12-30,3.57,3.59,3.26,3.42,154896,0
2012-01-03,3.36,3.49,3.21,3.27,41912,0
2012-01-04,3.31,3.37,3.15,3.24,17600,0
2012-01-05,3.36,3.36,3.14,3.26,39030,0
2012-01-06,3.29,3.48,3.29,3.44,22660,0
2012-01-09,3.45,3.49,3.37,3.37,17513,0
2012-01-10,3.35,3.44,3.31,3.36,29004,0
2012-01-11,3.46,3.55,3.34,3.45,12348,0
2012-01-12,3.39,3.56,3.39,3.47,53102,0
2012-01-13,3.46,3.46,3.3,3.41,26588,0
2012-01-17,3.41,3.45,3.4,3.4,9408,0
2012-01-18,3.39,3.48,3.36,3.45,7818,0
2012-01-19,3.45,3.46,3.34,3.44,27382,0
2012-01-20,3.43,3.5,3.32,3.34,12010,0
2012-01-23,3.34,3.43,3.31,3.38,7385,0
2012-01-24,3.39,3.46,3.39,3.43,6660,0
2012-01-25,3.32,3.43,3.32,3.39,12000,0
2012-01-26,3.4,3.61,3.4,3.54,41156,0
2012-01-27,3.51,3.56,3.42,3.54,22843,0
2012-01-30,3.51,3.54,3.47,3.51,21758,0
2012-01-31,3.53,4.25,3.39,3.97,295089,0
2012-02-01,4.05,4.09,3.67,4.01,90732,0
2012-02-02,3.97,4.12,3.91,4.06,52258,0
2012-02-03,4.09,4.16,3.99,4.1,82834,0
2012-02-06,4.13,4.13,4.05,4.06,6727,0
2012-02-07,4.02,4.15,4,4.1,45685,0
2012-02-08,4.09,4.11,4.04,4.06,14862,0
2012-02-09,4.08,4.38,4.05,4.25,43862,0
2012-02-10,4.21,4.21,4.07,4.14,30768,0
2012-02-13,4.14,4.22,4.09,4.19,22188,0
2012-02-14,4.24,4.26,4.2,4.24,37400,0
2012-02-15,4.16,4.52,4.16,4.28,40709,0
2012-02-16,4.26,4.32,4.12,4.24,13680,0
2012-02-17,4.22,4.29,4.2,4.24,25082,0
2012-02-21,4.17,4.28,4.16,4.18,19103,0
2012-02-22,4.16,4.2,4.08,4.08,17122,0
2012-02-23,4.05,4.37,4,4.26,71920,0
2012-02-24,4.09,4.1,3.9,3.96,47596,0
2012-02-27,3.9,3.98,3.77,3.82,26932,0
2012-02-28,3.81,3.85,3.72,3.77,17559,0
2012-02-29,3.72,3.78,3.23,3.34,224899,0
2012-03-01,3.4,3.4,3.05,3.25,229664,0
2012-03-02,3.25,3.25,3.09,3.14,219040,0
2012-03-05,3.17,3.27,3.15,3.27,51950,0
2012-03-06,3.29,3.32,3.25,3.25,6425,0
2012-03-07,3.25,3.39,3.22,3.22,96725,0
2012-03-08,3.24,3.3,3.18,3.22,27232,0
2012-03-09,3.25,3.4,3.21,3.28,5341,0
2012-03-12,3.32,3.45,3.32,3.4,14015,0
2012-03-13,3.41,3.49,3.35,3.45,34168,0
2012-03-14,3.46,3.47,3.44,3.47,450,0
2012-03-15,3.46,3.52,3.39,3.5,12263,0
2012-03-16,3.48,3.56,3.33,3.33,11351,0
2012-03-19,3.33,3.39,3.32,3.33,16432,0
2012-03-20,3.33,3.38,3.31,3.35,16655,0
2012-03-21,3.4,3.53,3.4,3.45,33055,0
2012-03-22,3.4,3.46,3.33,3.41,21956,0
2012-03-23,3.35,3.41,3.34,3.38,10723,0
2012-03-26,3.33,3.5,3.33,3.33,17900,0
2012-03-27,3.34,3.36,3.25,3.33,10904,0
2012-03-28,3.35,3.39,3.35,3.37,6666,0
2012-03-29,3.36,3.39,3.35,3.35,7354,0
2012-03-30,3.37,3.49,3.35,3.35,13177,0
2012-04-02,3.35,3.45,3.35,3.35,42890,0
2012-04-03,3.35,3.39,3.35,3.35,8050,0
2012-04-04,3.32,3.36,3.26,3.34,13664,0
2012-04-05,3.32,3.37,3.31,3.31,3848,0
2012-04-09,3.31,3.32,3.25,3.31,10244,0
2012-04-10,3.31,3.31,3.2,3.25,19954,0
2012-04-11,3.26,3.26,3.2,3.2,11269,0
2012-04-12,3.24,3.25,3.14,3.21,13851,0
2012-04-13,3.21,3.21,3.08,3.08,7164,0
2012-04-16,3.1,3.1,3.05,3.08,7200,0
2012-04-17,3.06,3.1,3.05,3.09,10803,0
2012-04-18,3.06,3.07,2.93,3.02,33430,0
2012-04-19,3.01,3.01,2.95,3,17166,0
2012-04-20,2.99,3.01,2.95,2.97,7332,0
2012-04-23,2.96,3.09,2.76,2.85,49355,0
2012-04-24,2.85,2.95,2.84,2.92,10622,0
2012-04-25,2.89,2.96,2.88,2.91,9934,0
2012-04-26,2.93,3,2.88,2.94,14280,0
2012-04-27,2.94,3,2.9,3,6750,0
2012-04-30,2.99,3.05,2.95,2.95,16669,0
2012-05-01,2.98,3.1,2.91,3.06,14370,0
2012-05-02,3.08,3.1,2.96,3,14550,0
2012-05-03,2.98,2.99,2.97,2.97,8379,0
2012-05-04,2.97,3.01,2.97,2.97,17286,0
2012-05-07,2.97,3,2.93,3,18902,0
2012-05-08,2.97,3.06,2.9,2.93,8914,0
2012-05-09,2.95,2.99,2.93,2.97,6000,0
2012-05-10,2.88,3,2.85,2.85,19791,0
2012-05-11,2.8,2.9,2.66,2.66,54416,0
2012-05-14,2.67,2.75,2.6,2.63,17621,0
2012-05-15,2.51,2.69,2.45,2.68,10700,0
2012-05-16,2.65,2.68,2.6,2.6,17255,0
2012-05-17,2.59,2.63,2.55,2.6,8605,0
2012-05-18,2.59,2.64,2.45,2.46,22471,0
2012-05-21,2.45,2.6,2.45,2.6,38986,0
2012-05-22,2.56,2.71,2.53,2.63,6672,0
2012-05-23,2.59,2.71,2.55,2.7,7316,0
2012-05-24,2.7,2.73,2.58,2.67,13399,0
2012-05-25,2.56,2.72,2.55,2.65,16383,0
2012-05-29,2.66,2.7,2.53,2.69,57900,0
2012-05-30,2.64,2.73,2.5,2.61,19991,0
2012-05-31,2.57,2.75,2.57,2.65,27356,0
2012-06-01,2.61,2.71,2.56,2.59,8971,0
2012-06-04,2.6,2.67,2.35,2.67,11213,0
2012-06-05,2.65,2.7,2.62,2.62,6598,0
2012-06-06,2.62,2.66,2.62,2.65,6339,0
2012-06-07,2.63,2.75,2.62,2.7,29146,0
2012-06-08,2.72,3.07,2.69,3.01,40531,0
2012-06-11,2.99,3.05,2.95,2.97,54228,0
2012-06-12,2.77,2.9,2.7,2.9,59610,0
2012-06-13,2.8,3.05,2.75,2.97,27988,0
2012-06-14,2.94,3.05,2.91,3.03,12620,0
2012-06-15,2.96,2.97,2.96,2.96,7533,0
2012-06-18,2.93,3.01,2.91,3,9323,0
2012-06-19,2.96,2.97,2.96,2.97,8925,0
2012-06-20,2.88,2.92,2.78,2.92,4712,0
2012-06-21,2.92,3,2.92,2.97,22926,0
2012-06-22,2.94,2.94,2.73,2.73,46955,0
2012-06-25,2.78,2.89,2.78,2.89,6000,0
2012-06-26,2.88,2.89,2.7,2.8,34409,0
2012-06-27,2.77,2.95,2.75,2.95,13087,0
2012-06-28,2.89,2.96,2.73,2.91,18438,0
2012-06-29,2.92,2.99,2.9,2.9,13400,0
2012-07-02,2.85,2.97,2.8,2.82,72162,0
2012-07-03,2.86,2.86,2.8,2.86,3500,0
2012-07-05,2.9,2.99,2.9,2.99,29824,0
2012-07-06,2.9,2.93,2.9,2.93,9900,0
2012-07-09,2.94,2.95,2.9,2.94,2117,0
2012-07-10,2.9,2.91,2.9,2.9,550,0
2012-07-11,2.9,2.91,2.9,2.9,12612,0
2012-07-12,2.8,2.95,2.75,2.88,19451,0
2012-07-13,2.79,2.99,2.79,2.98,7272,0
2012-07-16,3,3,2.84,2.9,2500,0
2012-07-17,2.88,2.88,2.8,2.83,1500,0
2012-07-18,2.8,2.8799,2.8,2.8,23852,0
2012-07-19,2.73,2.8,2.71,2.76,19147,0
2012-07-20,2.8,2.85,2.71,2.76,21186,0
2012-07-23,2.63,2.88,2.63,2.88,7000,0
2012-07-24,2.84,2.87,2.68,2.87,17243,0
2012-07-25,2.78,2.83,2.78,2.78,15066,0
2012-07-26,2.89,2.99,2.8,2.99,29907,0
2012-07-27,2.96,2.99,2.88,2.99,30002,0
2012-07-30,3,3.12,2.97,3.09,11488,0
2012-07-31,3.04,3.09,3,3.09,15320,0
2012-08-01,2.99,2.99,2.98,2.98,1375,0
2012-08-02,3,3.09,2.98,3.09,3658,0
2012-08-03,3.05,3.05,2.9987,3.02,13410,0
2012-08-06,3,3.03,2.97,2.99,2200,0
2012-08-07,3,3,2.9999,3,3586,0
2012-08-08,3.03,3.09,2.96,2.96,9950,0
2012-08-09,2.96,3.19,2.81,3.19,46998,0
2012-08-10,3.1,3.1,2.75,2.86,44847,0
2012-08-13,2.82,2.97,2.75,2.89,15138,0
2012-08-14,2.85,2.85,2.85,2.85,920,0
2012-08-15,2.83,2.83,2.8,2.8,2037,0
2012-08-16,2.83,2.83,2.82,2.82,400,0
2012-08-17,2.86,3.03,2.8,3,40272,0
2012-08-20,2.95,2.98,2.8606,2.98,2204,0
2012-08-21,2.96,2.96,2.85,2.885,2500,0
2012-08-22,2.92,3.05,2.92,3.04,29522,0
2012-08-23,3.05,3.15,3.05,3.09,7768,0
2012-08-24,3.0601,3.1099,3.05,3.08,11377,0
2012-08-27,3.1,3.1,2.91,2.91,16927,0
2012-08-28,2.95,3.08,2.95,3.05,5000,0
2012-08-29,3.02,3.02,3,3,10490,0
2012-08-30,2.91,2.91,2.85,2.9,18093,0
2012-08-31,2.82,2.86,2.69,2.81,26984,0
2012-09-04,2.87,2.87,2.8,2.81,19095,0
2012-09-05,2.85,3.07,2.85,3.02,27288,0
2012-09-06,3,3.02,3,3,14052,0
2012-09-07,2.97,2.9731,2.9,2.95,2822,0
2012-09-10,2.875,3.02,2.831,2.98,2970,0
2012-09-11,2.94,3,2.94,2.97,1300,0
2012-09-12,2.94,3,2.9101,3,5670,0
2012-09-13,3,3,2.9002,2.97,4630,0
2012-09-14,2.99,3.08,2.96,2.98,4490,0
2012-09-17,2.95,3.14,2.95,3.01,9600,0
2012-09-18,3.01,3.1821,3.01,3.15,17149,0
2012-09-19,3.06,3.19,3.0201,3.03,4150,0
2012-09-20,3.05,3.16,3.04,3.16,1605,0
2012-09-21,3.1,3.24,3.05,3.19,8491,0
2012-09-24,3.2,3.21,3.1,3.1,7300,0
2012-09-25,3.23,3.23,3.1,3.15,894,0
2012-09-26,3.15,3.24,3.1,3.17,5875,0
2012-09-27,3.15,3.18,3.05,3.05,4800,0
2012-09-28,3.09,3.11,3.05,3.11,3944,0
2012-10-01,3.15,3.15,3.06,3.06,700,0
2012-10-03,3.1899,3.1899,3.07,3.07,500,0
2012-10-04,3.06,3.1726,3.05,3.13,4900,0
2012-10-05,3.131,3.131,3.11,3.11,4112,0
2012-10-08,3.13,3.29,3.1,3.29,14001,0
2012-10-09,3.14,3.15,3.1,3.11,6743,0
2012-10-11,3.1,3.1,3.1,3.1,1936,0
2012-10-12,3.11,3.14,3.1,3.1,1700,0
2012-10-15,3.19,3.19,3.1,3.1,3098,0
2012-10-16,3.1,3.1571,3.1,3.1,11642,0
2012-10-17,3.105,3.18,3.1,3.1057,5400,0
2012-10-18,3.16,3.16,3.16,3.16,100,0
2012-10-19,3.1,3.14,3.1,3.1,708,0
2012-10-22,3.11,3.11,3.11,3.11,350,0
2012-10-23,3.12,3.12,3.1,3.1,4085,0
2012-10-24,3.15,3.15,3.1,3.1,11200,0
2012-10-25,3.1,3.1,2.97,2.97,801,0
2012-10-26,3.02,3.0368,2.85,2.95,20527,0
2012-10-31,2.95,3.0498,2.95,3,9953,0
2012-11-01,3.0498,3.0498,3.0498,3.0498,100,0
2012-11-02,3.02,3.02,2.96,3,5502,0
2012-11-05,3,3.19,2.9199,2.95,21721,0
2012-11-06,2.96,2.96,2.91,2.95,3200,0
2012-11-07,2.95,3,2.91,2.99,5398,0
2012-11-08,2.85,3.05,2.81,3.03,6342,0
2012-11-09,2.93,3.05,2.83,2.92,36886,0
2012-11-12,2.85,2.99,2.8402,2.95,6811,0
2012-11-13,2.82,2.925,2.48,2.78,21900,0
2012-11-14,2.76,2.98,2.76,2.83,4850,0
2012-11-15,2.92,2.93,2.54,2.7,18029,0
2012-11-16,2.6,2.7,2.6,2.6,6900,0
2012-11-20,2.69,2.7799,2.65,2.7799,2991,0
2012-11-21,2.75,2.7501,2.65,2.69,5698,0
2012-11-26,2.7499,2.81,2.7001,2.81,2718,0
2012-11-28,2.81,2.9,2.73,2.7485,2600,0
2012-11-29,2.88,2.9,2.73,2.82,5685,0
2012-11-30,2.76,2.76,2.75,2.7501,2500,0
2012-12-03,2.77,2.9501,2.77,2.93,12075,0
2012-12-04,2.86,2.93,2.77,2.8,6270,0
2012-12-05,2.8,2.94,2.8,2.8,4820,0
2012-12-06,2.78,2.7807,2.75,2.7807,13207,0
2012-12-07,2.76,2.77,2.75,2.75,900,0
2012-12-10,2.77,2.7801,2.77,2.78,1800,0
2012-12-11,2.77,2.84,2.75,2.77,9975,0
2012-12-12,2.75,2.79,2.75,2.75,6850,0
2012-12-13,2.73,2.771,2.73,2.7602,5128,0
2012-12-14,2.75,2.88,2.75,2.75,19200,0
2012-12-17,2.76,2.9,2.75,2.85,4412,0
2012-12-18,2.85,2.89,2.75,2.818,11850,0
2012-12-19,2.81,2.9199,2.81,2.9199,10826,0
2012-12-20,2.84,2.92,2.81,2.9101,14465,0
2012-12-21,2.85,2.9101,2.85,2.9,7326,0
2012-12-26,2.87,2.88,2.85,2.87,11343,0
2012-12-27,2.86,2.9,2.81,2.82,43806,0
2012-12-28,2.83,2.85,2.82,2.85,5667,0
2012-12-31,2.8999,2.9412,2.86,2.9324,6059,0
2013-01-02,2.98,3.0515,2.97,3.04,12229,0
2013-01-03,3.01,3.2,3.01,3.15,18150,0
2013-01-04,3.11,3.1488,3.1,3.1,3453,0
2013-01-07,3.1,3.13,3.1,3.11,8752,0
2013-01-08,3.13,3.2,3.13,3.2,1300,0
2013-01-09,3.2,3.28,3.15,3.28,3895,0
2013-01-10,3.2,3.29,3.2,3.29,737,0
2013-01-11,3.26,3.3001,3.2,3.25,4514,0
2013-01-14,3.16,3.35,3.16,3.3,6780,0
2013-01-15,3.28,3.33,3.18,3.32,20329,0
2013-01-16,3.33,3.33,3.3,3.31,4557,0
2013-01-17,3.31,3.33,3.3,3.303,1250,0
2013-01-18,3.3,3.33,3.3,3.3,7300,0
2013-01-22,3.3,3.37,3.3,3.37,7245,0
2013-01-23,3.4,3.45,3.35,3.45,18823,0
2013-01-24,3.3,3.55,3.3,3.55,30491,0
2013-01-25,3.52,3.5843,3.52,3.57,9523,0
2013-01-28,3.54,3.57,3.51,3.55,29676,0
2013-01-29,3.57,3.59,3.56,3.57,13365,0
2013-01-30,3.59,3.59,3.55,3.5501,10555,0
2013-01-31,3.53,3.69,3.34,3.43,34115,0
2013-02-01,3.5,3.51,3.32,3.35,25600,0
2013-02-04,3.37,3.41,3.33,3.35,1910,0
2013-02-05,3.39,3.39,3.38,3.38,4400,0
2013-02-06,3.45,3.45,3.38,3.41,2728,0
2013-02-07,3.424,3.424,3.39,3.39,1358,0
2013-02-08,3.39,3.44,3.39,3.41,3315,0
2013-02-12,3.4,3.4518,3.4,3.443,7700,0
2013-02-13,3.44,3.4401,3.44,3.4401,300,0
2013-02-14,3.46,3.46,3.46,3.46,500,0
2013-02-15,3.45,3.5001,3.45,3.45,11874,0
2013-02-19,3.48,3.49,3.3901,3.42,17297,0
2013-02-20,3.38,3.3982,3.31,3.31,7670,0
2013-02-21,3.56,3.56,3.34,3.35,10652,0
2013-02-22,3.44,3.4545,2.91,3.12,102223,0
2013-02-25,3.15,3.18,3.05,3.05,22392,0
2013-02-26,3.1799,3.1799,3,3,18891,0
2013-02-27,3.02,3.02,2.96,3,43362,0
2013-02-28,2.98,3.01,2.95,2.99,9950,0
2013-03-01,2.99,2.99,2.95,2.977,4368,0
2013-03-04,2.97,2.99,2.94,2.95,10322,0
2013-03-05,2.97,2.98,2.951,2.98,4775,0
2013-03-07,2.92,2.95,2.9,2.936,2086,0
2013-03-08,2.91,2.95,2.85,2.8501,29285,0
2013-03-11,2.89,2.89,2.8101,2.85,14034,0
2013-03-12,2.88,2.88,2.85,2.86,10577,0
2013-03-13,2.85,2.87,2.85,2.85,38500,0
2013-03-14,2.86,2.8799,2.85,2.86,1600,0
2013-03-15,2.8899,2.98,2.889,2.98,8263,0
2013-03-18,2.9704,3.05,2.852,2.99,10442,0
2013-03-19,2.99,2.99,2.95,2.96,12501,0
2013-03-20,2.9999,3,2.95,2.9575,6444,0
2013-03-21,2.96,3.01,2.899,2.98,16976,0
2013-03-22,2.92,3.019,2.92,3.005,4591,0
2013-03-25,2.87,3.05,2.85,3.04,16300,0
2013-03-26,3.09,3.09,3,3,8300,0
2013-03-27,3.02,3.02,3,3,9300,0
2013-03-28,3.04,3.12,3.04,3.08,8178,0
2013-04-02,3.01,3.11,3,3.01,9065,0
2013-04-04,2.95,2.96,2.9,2.92,3975,0
2013-04-05,2.92,2.95,2.91,2.95,8324,0
2013-04-08,2.92,3.07,2.92,3.0499,16138,0
2013-04-09,3.05,3.05,3,3.0499,5200,0
2013-04-10,3.1,3.23,3.1,3.18,18334,0
2013-04-12,3.07,3.18,3.05,3.12,5713,0
2013-04-15,3.1,3.1,3.06,3.1,7692,0
2013-04-16,3.0838,3.0838,3.0718,3.0718,1098,0
2013-04-17,3.06,3.11,3.06,3.06,3490,0
2013-04-18,3.06,3.12,3.06,3.12,2232,0
2013-04-19,3.0601,3.0601,3.05,3.05,7100,0
2013-04-22,3.05,3.079,3.05,3.05,3345,0
2013-04-23,3.05,3.08,3.05,3.08,2800,0
2013-04-24,3.1,3.12,3.05,3.1026,5375,0
2013-04-25,3.135,3.1399,3.09,3.09,1100,0
2013-04-26,3.1,3.12,3.05,3.07,4519,0
2013-04-29,3.05,3.1101,3.05,3.08,15331,0
2013-04-30,3.11,3.11,3.08,3.0864,1447,0
2013-05-01,3.11,3.19,3.11,3.1564,18500,0
2013-05-02,3.09,3.128,3.05,3.06,8187,0
2013-05-03,3.1,3.13,3.07,3.13,2255,0
2013-05-07,3.08,3.15,3.02,3.02,15450,0
2013-05-08,3.01,3.0401,3.01,3.04,6922,0
2013-05-09,3.0201,3.0885,2.84,2.9999,21700,0
2013-05-10,2.78,2.9,2.77,2.9,25227,0
2013-05-13,2.87,2.87,2.75,2.78,21000,0
2013-05-14,2.77,2.7838,2.76,2.764,3596,0
2013-05-15,2.76,2.77,2.76,2.7698,5578,0
2013-05-16,2.73,2.75,2.72,2.7499,3130,0
2013-05-17,2.71,2.77,2.7,2.72,9209,0
2013-05-20,2.73,3.01,2.7101,2.89,19910,0
2013-05-21,2.9,2.9,2.8,2.83,15173,0
2013-05-22,2.85,2.95,2.82,2.95,61971,0
2013-05-23,2.825,2.99,2.825,2.92,17503,0
2013-05-24,2.96,2.98,2.89,2.97,56100,0
2013-05-29,2.91,2.91,2.87,2.87,2554,0
2013-05-30,2.88,2.9,2.8,2.9,8759,0
2013-05-31,2.87,2.87,2.81,2.87,28402,0
2013-06-03,2.92,2.96,2.79,2.8499,11400,0
2013-06-04,2.8,2.81,2.75,2.78,20612,0
2013-06-05,2.7599,2.82,2.74,2.7999,33132,0
2013-06-06,2.79,2.8133,2.74,2.74,5425,0
2013-06-07,2.75,2.75,2.7,2.71,52018,0
2013-06-10,2.75,2.7525,2.69,2.7525,50200,0
2013-06-11,2.7,2.73,2.67,2.67,7673,0
2013-06-12,2.67,2.75,2.67,2.731,23000,0
2013-06-13,2.72,2.82,2.7101,2.8,15303,0
2013-06-14,2.79,2.79,2.75,2.75,3700,0
2013-06-17,2.65,2.73,2.6,2.7,12412,0
2013-06-18,2.66,2.69,2.65,2.6801,4305,0
2013-06-19,2.67,2.67,2.67,2.67,3848,0
2013-06-20,2.65,2.7,2.65,2.7,11997,0
2013-06-21,2.65,2.75,2.65,2.75,36678,0
2013-06-24,2.71,2.71,2.651,2.68,28628,0
2013-06-25,2.65,2.66,2.62,2.64,24900,0
2013-06-26,2.65,2.65,2.6,2.65,3163,0
2013-06-27,2.66,2.72,2.58,2.72,33172,0
2013-06-28,2.66,2.89,2.66,2.75,6058,0
2013-07-01,2.856,2.856,2.71,2.8,3300,0
2013-07-02,2.83,2.98,2.8284,2.94,9747,0
2013-07-03,2.94,2.98,2.81,2.95,25835,0
2013-07-05,2.89,2.97,2.83,2.96,8554,0
2013-07-08,2.9,3.01,2.78,2.92,24067,0
2013-07-09,2.89,2.89,2.771,2.86,4999,0
2013-07-10,2.83,2.87,2.81,2.87,10864,0
2013-07-11,2.8729,2.8729,2.858,2.86,1301,0
2013-07-12,2.9,2.94,2.86,2.86,7810,0
2013-07-15,2.86,2.88,2.78,2.785,4229,0
2013-07-16,2.79,2.8327,2.79,2.8,6441,0
2013-07-17,2.81,2.8701,2.81,2.8448,9190,0
2013-07-18,2.79,2.8001,2.76,2.8001,23084,0
2013-07-19,2.77,2.8035,2.77,2.8035,6339,0
2013-07-22,2.73,2.82,2.73,2.8199,10825,0
2013-07-23,2.77,2.84,2.75,2.79,1800,0
2013-07-25,2.75,2.81,2.74,2.77,6260,0
2013-07-26,2.77,2.81,2.7499,2.79,2300,0
2013-07-29,2.74,2.82,2.74,2.82,21359,0
2013-07-30,2.797,2.797,2.797,2.797,100,0
2013-07-31,2.79,2.8001,2.79,2.8001,10000,0
2013-08-01,2.8,2.81,2.79,2.81,2200,0
2013-08-02,2.8,2.8099,2.771,2.8,11468,0
2013-08-05,2.79,2.86,2.79,2.86,19149,0
2013-08-06,2.8699,2.87,2.8001,2.87,3600,0
2013-08-07,2.79,2.8699,2.79,2.8699,7460,0
2013-08-08,2.88,2.9101,2.84,2.9,18498,0
2013-08-09,2.86,2.88,2.85,2.85,5800,0
2013-08-12,2.88,2.93,2.84,2.84,4900,0
2013-08-13,2.84,2.96,2.83,2.87,18283,0
2013-08-14,2.7525,2.78,2.651,2.75,48549,0
2013-08-15,2.74,2.74,2.66,2.7,2100,0
2013-08-16,2.651,2.7001,2.651,2.7,1350,0
2013-08-19,2.71,2.78,2.71,2.7313,8314,0
2013-08-20,2.75,2.86,2.74,2.85,23490,0
2013-08-21,2.9,3,2.78,2.81,25415,0
2013-08-22,2.84,2.98,2.75,2.77,10600,0
2013-08-23,2.76,3,2.76,2.86,17880,0
2013-08-26,2.8,2.92,2.79,2.79,11161,0
2013-08-27,2.78,2.92,2.78,2.85,11343,0
2013-08-28,2.845,2.845,2.8,2.81,1300,0
2013-08-29,2.8,2.8999,2.8,2.8999,3200,0
2013-08-30,2.8,2.8,2.73,2.8,5661,0
2013-09-03,2.81,2.81,2.72,2.73,14937,0
2013-09-04,2.73,2.78,2.73,2.78,200,0
2013-09-05,2.76,2.8,2.75,2.76,4159,0
2013-09-06,2.78,2.8,2.73,2.8,2383,0
2013-09-09,2.8064,2.8064,2.74,2.8,5967,0
2013-09-10,2.8,2.8,2.75,2.76,18832,0
2013-09-11,2.76,2.801,2.73,2.8001,6894,0
2013-09-12,2.75,2.76,2.75,2.76,1631,0
2013-09-13,2.73,2.75,2.67,2.69,32691,0
2013-09-16,2.7,2.8,2.69,2.8,5817,0
2013-09-17,2.83,2.92,2.7,2.81,9900,0
2013-09-18,2.78,2.85,2.72,2.74,6411,0
2013-09-19,2.71,2.79,2.71,2.72,5306,0
2013-09-20,2.73,2.92,2.72,2.92,4452,0
2013-09-23,2.9,2.901,2.731,2.76,2472,0
2013-09-24,2.76,2.81,2.75,2.75,9600,0
2013-09-25,2.797,2.899,2.79,2.79,8473,0
2013-09-26,2.79,2.79,2.78,2.78,400,0
2013-09-27,2.76,2.78,2.72,2.72,15878,0
2013-09-30,2.75,2.76,2.7,2.76,4028,0
2013-10-01,2.74,2.74,2.62,2.69,4000,0
2013-10-02,2.64,2.75,2.64,2.69,7200,0
2013-10-03,2.65,2.67,2.65,2.67,1900,0
2013-10-04,2.64,2.67,2.64,2.67,1100,0
2013-10-07,2.66,2.75,2.66,2.75,8800,0
2013-10-08,2.74,2.75,2.67,2.7,7000,0
2013-10-09,2.7,2.79,2.66,2.66,9900,0
2013-10-10,2.67,2.67,2.61,2.61,18492,0
2013-10-11,2.6352,2.6501,2.61,2.62,3937,0
2013-10-14,2.6,2.7,2.57,2.62,24725,0
2013-10-15,2.61,2.65,2.61,2.64,11157,0
2013-10-16,2.68,2.9,2.65,2.82,9700,0
2013-10-17,2.77,2.82,2.64,2.74,15000,0
2013-10-18,2.9,2.9,2.9,2.9,100,0
2013-10-22,2.74,2.99,2.74,2.94,88800,0
2013-10-23,2.84,3.16,2.84,3.09,73900,0
2013-10-24,3.14,3.14,2.9,3.06,63100,0
2013-10-25,3.0999,3.1,3.0499,3.05,29024,0
2013-10-28,3.07,3.13,3.01,3.01,5900,0
2013-10-29,3.02,3.12,3.02,3.12,3000,0
2013-10-30,3.11,3.18,3.09,3.15,87400,0
2013-10-31,3.19,3.22,3.05,3.22,33756,0
2013-11-01,3.24,3.35,3.2,3.31,37100,0
2013-11-04,3.37,3.45,3.36,3.4401,129488,0
2013-11-05,3.45,3.55,3.4,3.47,102600,0
2013-11-06,3.48,3.5,3.41,3.48,17400,0
2013-11-07,3.47,3.47,3.25,3.44,16700,0
2013-11-08,3.39,3.39,3.3,3.3,12400,0
2013-11-11,3.3064,3.5999,3.28,3.4,14086,0
2013-11-12,3.36,3.45,3.25,3.31,38400,0
2013-11-13,3.2,3.57,3.1,3.44,43700,0
2013-11-14,3.39,3.39,3.11,3.17,14800,0
2013-11-15,3.25,3.4,3.25,3.25,22100,0
2013-11-18,3.27,3.29,3.24,3.25,31500,0
2013-11-19,3.25,3.38,3.24,3.29,17700,0
2013-11-20,3.3,3.34,3.25,3.33,3700,0
2013-11-22,3.26,3.34,3.26,3.31,3138,0
2013-11-25,3.3,3.39,3.27,3.35,1300,0
2013-11-26,3.28,3.28,3.28,3.28,100,0
2013-11-27,3.35,3.4,3.25,3.25,85200,0
2013-11-29,3.25,3.2784,3.25,3.25,10838,0
2013-12-02,3.25,3.26,3.25,3.26,4900,0
2013-12-03,3.26,3.38,3.24,3.27,34900,0
2013-12-04,3.23,3.38,3.21,3.3,16900,0
2013-12-05,3.29,3.39,3.2,3.25,15500,0
2013-12-06,3.25,3.31,3.2,3.24,27100,0
2013-12-09,3.22,3.32,3.22,3.25,8415,0
2013-12-10,3.33,3.37,3.24,3.34,38600,0
2013-12-11,3.31,3.38,3.3,3.3,24900,0
2013-12-12,3.3,3.3,3.26,3.26,11225,0
2013-12-13,3.27,3.29,3.17,3.28,54700,0
2013-12-16,3.29,3.3001,3.24,3.28,42309,0
2013-12-17,3.28,3.4,3.2,3.2,64900,0
2013-12-18,3.26,3.36,3.17,3.25,42700,0
2013-12-19,3.29,3.36,3.29,3.36,13500,0
2013-12-20,3.31,3.39,3.3,3.39,32400,0
2013-12-23,3.37,3.39,3.25,3.32,191300,0
2013-12-24,3.34,3.39,3.33,3.33,15176,0
2013-12-26,3.32,3.4,3.32,3.4,19100,0
2013-12-27,3.35,3.39,3.35,3.37,49500,0
2013-12-30,3.4,3.55,3.4,3.54,100300,0
2013-12-31,3.55,3.6,3.51,3.58,73200,0
2014-01-02,3.54,3.65,3.45,3.62,31226,0
2014-01-03,3.65,3.65,3.51,3.62,41723,0
2014-01-06,3.65,3.65,3.54,3.54,10800,0
2014-01-07,3.51,3.69,3.51,3.66,108200,0
2014-01-08,3.71,3.88,3.6,3.72,65100,0
2014-01-09,3.75,3.78,3.6,3.68,63700,0
2014-01-10,3.63,3.65,3.51,3.6,44200,0
2014-01-13,3.64,3.65,3.52,3.58,12100,0
2014-01-14,3.54,3.6,3.54,3.6,74300,0
2014-01-15,3.55,3.66,3.53,3.66,59700,0
2014-01-16,3.61,3.72,3.55,3.58,30514,0
2014-01-17,3.55,3.7,3.45,3.51,20200,0
2014-01-21,3.51,3.63,3.45,3.55,43700,0
2014-01-22,3.51,3.55,3.48,3.49,23400,0
2014-01-23,3.49,3.49,3.41,3.45,21700,0
2014-01-24,3.47,3.54,3.45,3.46,12500,0
2014-01-27,3.47,3.54,3.45,3.53,18100,0
2014-01-28,3.55,3.55,3.52,3.53,11255,0
2014-01-29,3.51,3.54,3.51,3.53,6000,0
2014-01-30,3.54,3.55,3.51,3.54,8800,0
2014-01-31,3.55,3.55,3.51,3.54,18900,0
2014-02-03,3.5438,3.5438,3.3,3.43,23131,0
2014-02-04,3.4,3.5099,3.3401,3.45,19178,0
2014-02-05,3.4,3.49,3,3.205,87216,0
2014-02-06,3.22,3.3,3.22,3.22,29164,0
2014-02-07,3.25,3.37,3.25,3.37,16717,0
2014-02-10,3.32,3.3282,3.25,3.25,38602,0
2014-02-11,3.25,3.33,3.25,3.2601,20050,0
2014-02-12,3.22,3.3,3.22,3.25,22942,0
2014-02-13,3.34,3.34,3.25,3.29,68199,0
2014-02-14,3.32,3.4225,3.3099,3.3701,31409,0
2014-02-18,3.3599,3.44,3.3599,3.3894,4900,0
2014-02-19,3.3973,3.44,3.3973,3.43,11601,0
2014-02-20,3.42,3.43,3.26,3.43,23675,0
2014-02-21,3.43,3.47,3.38,3.46,11135,0
2014-02-24,3.38,3.38,3.25,3.25,36386,0
2014-02-25,3.28,3.43,3.28,3.42,51893,0
2014-02-26,3.4,3.41,3.27,3.32,31296,0
2014-02-27,3.3454,3.45,3.3454,3.42,22427,0
2014-02-28,3.425,3.6,3.4101,3.55,59636,0
2014-03-03,3.5599,3.56,3.3801,3.4301,8153,0
2014-03-04,3.47,3.6,3.424,3.59,10537,0
2014-03-05,3.54,3.6,3.49,3.49,10685,0
2014-03-06,3.5245,3.59,3.4801,3.53,4010,0
2014-03-07,3.53,3.55,3.53,3.55,1146,0
2014-03-10,3.53,3.59,3.53,3.53,1950,0
2014-03-11,3.57,3.57,3.33,3.35,18454,0
2014-03-12,3.31,3.3699,3.3,3.3525,4046,0
2014-03-13,3.3,3.3,3.06,3.19,30819,0
2014-03-14,3.1701,3.29,3.1701,3.25,5655,0
2014-03-17,3.25,3.29,3.0801,3.2,19724,0
2014-03-18,3.16,3.24,3.15,3.22,8985,0
2014-03-19,3.2,3.25,3.2,3.25,3975,0
2014-03-20,3.21,3.24,3.2,3.22,9194,0
2014-03-21,3.17,3.22,3.15,3.15,13473,0
2014-03-24,3.15,3.1966,3.15,3.1966,8813,0
2014-03-25,3.25,3.25,3.15,3.18,32126,0
2014-03-26,3.15,3.24,3.15,3.24,1700,0
2014-03-27,3.16,3.165,3.15,3.15,3651,0
2014-03-28,3.15,3.155,3.15,3.15,13800,0
2014-03-31,3.15,3.21,3.1,3.16,18810,0
2014-04-01,3.16,3.22,3.16,3.18,4660,0
2014-04-02,3.25,3.2999,3.2,3.2,12721,0
2014-04-03,3.18,3.26,3.18,3.18,2362,0
2014-04-04,3.2,3.24,3.16,3.24,5400,0
2014-04-07,3.16,3.26,3.15,3.26,8272,0
2014-04-08,3.17,3.18,3.15,3.18,2405,0
2014-04-09,3.16,3.2137,3.15,3.18,4821,0
2014-04-10,3.18,3.2,3.15,3.19,5158,0
2014-04-11,3.21,3.22,3.02,3.16,12900,0
2014-04-14,3.19,3.1901,3.09,3.09,17750,0
2014-04-15,3.13,3.14,3.12,3.12,18294,0
2014-04-16,3.1695,3.5341,3.1695,3.22,42585,0
2014-04-17,3.24,3.26,3.22,3.2201,14892,0
2014-04-21,3.25,3.35,3.21,3.32,8798,0
2014-04-22,3.2113,3.35,3.2113,3.25,7170,0
2014-04-23,3.25,3.42,3.24,3.3,5300,0
2014-04-24,3.35,3.38,3.25,3.38,715,0
2014-04-25,3.3,3.39,3.22,3.2656,8715,0
2014-04-28,3.31,3.31,3.13,3.2,28190,0
2014-04-29,3.13,3.22,3.12,3.2,5153,0
2014-04-30,3.16,3.23,3.13,3.1925,25112,0
2014-05-01,3.15,3.28,3.12,3.1789,19965,0
2014-05-02,3.19,3.28,3.15,3.16,5312,0
2014-05-05,3.15,3.18,3.12,3.12,15505,0
2014-05-06,3.12,3.2,3.12,3.14,6052,0
2014-05-07,3.21,3.22,3.02,3.1,9783,0
2014-05-08,3.11,3.14,3.1,3.1399,4990,0
2014-05-09,3.12,3.15,3.1,3.13,14537,0
2014-05-12,3.11,3.16,3.1,3.16,7735,0
2014-05-13,3.11,3.13,3.1,3.13,7304,0
2014-05-14,3.11,3.22,3.1,3.22,9744,0
2014-05-15,3.1,3.15,3.1,3.129,7220,0
2014-05-16,3.23,3.34,3.2,3.26,37710,0
2014-05-19,3.25,3.31,3.25,3.259,9900,0
2014-05-20,3.26,3.35,3.26,3.31,10686,0
2014-05-21,3.29,3.32,3.25,3.31,25525,0
2014-05-22,3.34,3.4399,3.28,3.41,42197,0
2014-05-23,3.42,3.49,3.35,3.35,35378,0
2014-05-27,3.41,3.44,3.34,3.37,17726,0
2014-05-28,3.372,3.372,3.3,3.35,5515,0
2014-05-29,3.34,3.49,3.3,3.41,9568,0
2014-05-30,3.39,3.47,3.354,3.47,1624,0
2014-06-02,3.5,3.5,3.33,3.42,2514,0
2014-06-03,3.45,3.49,3.301,3.48,4068,0
2014-06-04,3.32,3.4945,3.32,3.37,2433,0
2014-06-05,3.31,3.48,3.31,3.39,3347,0
2014-06-06,3.39,3.49,3.39,3.49,5331,0
2014-06-09,3.48,3.49,3.44,3.44,1036,0
2014-06-10,3.42,3.5,3.4,3.44,4200,0
2014-06-11,3.38,3.4234,3.32,3.41,9183,0
2014-06-13,3.42,3.46,3.39,3.46,3526,0
2014-06-16,3.41,3.48,3.39,3.4,5871,0
2014-06-17,3.37,3.4384,3.37,3.4212,2189,0
2014-06-18,3.41,3.486,3.29,3.3,29514,0
2014-06-19,3.22,3.24,3.185,3.2,19317,0
2014-06-20,3.22,3.38,3.06,3.06,10854,0
2014-06-23,3.19,3.38,3.15,3.17,13465,0
2014-06-24,3.252,3.252,3.05,3.1345,20765,0
2014-06-25,3.16,3.25,3.16,3.2499,5765,0
2014-06-26,3.25,3.29,3.24,3.25,13203,0
2014-06-27,3.31,3.38,3.17,3.18,40045,0
2014-06-30,3.22,3.36,3.2,3.2,7897,0
2014-07-01,3.22,3.28,3.2,3.21,4145,0
2014-07-02,3.2,3.28,3.15,3.25,47900,0
2014-07-03,3.22,3.32,3.2,3.32,6385,0
2014-07-07,3.28,3.32,3.25,3.26,4231,0
2014-07-08,3.29,3.35,3.25,3.34,12028,0
2014-07-09,3.3,3.35,3.25,3.28,15368,0
2014-07-10,3.16,3.25,3.16,3.21,1989,0
2014-07-11,3.2761,3.37,3.2,3.256,1541,0
2014-07-14,3.23,3.2792,3.2,3.25,3671,0
2014-07-15,3.2,3.27,3.2,3.24,4932,0
2014-07-16,3.2,3.26,3.071,3.1,23574,0
2014-07-17,3.11,3.146,3.02,3.1,9603,0
2014-07-18,3.05,3.2,3.05,3.05,19074,0
2014-07-21,3.05,3.15,3.05,3.05,49218,0
2014-07-22,3.14,3.19,3.05,3.07,28840,0
2014-07-23,3.14,3.19,3.05,3.16,13100,0
2014-07-24,3.15,3.15,3.0599,3.1,30083,0
2014-07-25,3.1,3.19,3.04,3.11,16141,0
2014-07-28,3.05,3.2,3.05,3.17,88346,0
2014-07-29,3.17,3.17,3.09,3.15,8680,0
2014-07-30,3.06,3.16,3.02,3.09,4427,0
2014-07-31,3.18,3.18,3.18,3.18,309,0
2014-08-01,3.17,3.17,3.01,3.02,4077,0
2014-08-04,3.02,3.15,3.01,3.01,16222,0
2014-08-05,3.01,3.06,3.01,3.02,5956,0
2014-08-06,3.12,3.12,2.92,2.93,1207,0
2014-08-07,2.97,2.98,2.836,2.84,32777,0
2014-08-08,2.83,3.06,2.82,2.91,41381,0
2014-08-11,2.91,3.16,2.9,2.9801,33533,0
2014-08-12,2.9801,3.18,2.9801,3.05,5884,0
2014-08-13,3.1,3.1,3.04,3.05,2251,0
2014-08-14,3.08,3.19,3.03,3.19,4031,0
2014-08-15,3.25,3.68,3.25,3.67,154265,0
2014-08-18,3.65,3.72,3.52,3.61,85287,0
2014-08-19,3.65,3.69,3.62,3.62,11355,0
2014-08-20,3.56,3.83,3.55,3.764,164435,0
2014-08-21,3.67,3.75,3.66,3.7,56036,0
2014-08-22,3.6,3.69,3.384,3.64,29383,0
2014-08-25,3.5,3.7,3.5,3.65,16559,0
2014-08-26,3.68,3.84,3.58,3.7,67867,0
2014-08-27,3.73,3.8,3.52,3.7424,57644,0
2014-08-28,3.7,3.8,3.7,3.7,18295,0
2014-08-29,3.7,3.8,3.7,3.79,22524,0
2014-09-02,3.81,3.81,3.65,3.72,55471,0
2014-09-03,3.73,3.77,3.66,3.74,96073,0
2014-09-04,3.67,3.81,3.6,3.79,54574,0
2014-09-05,3.72,4.04,3.72,4.007,134935,0
2014-09-08,4.03,4.14,4.025,4.09,144152,0
2014-09-09,4.09,4.2055,3.99,4.1299,99269,0
2014-09-10,4.14,4.14,4.0101,4.07,60010,0
2014-09-11,3.99,4.09,3.82,3.89,43934,0
2014-09-12,3.87,3.98,3.87,3.94,39380,0
2014-09-15,3.91,4.0399,3.89,3.95,79075,0
2014-09-16,3.9,4.07,3.86,4.02,106380,0
2014-09-17,4.08,4.08,3.95,3.98,95305,0
2014-09-18,3.97,4.07,3.93,4.05,67632,0
2014-09-19,4.07,4.079,3.88,4.03,94250,0
2014-09-22,4.08,4.08,3.95,4.01,53526,0
2014-09-23,3.99,4.01,3.94,3.99,8639,0
2014-09-24,4.0045,4.005,3.9,3.93,15368,0
2014-09-25,3.94,3.94,3.7,3.81,45794,0
2014-09-26,3.8399,3.97,3.7992,3.9301,10985,0
2014-09-29,3.87,3.91,3.8,3.84,11023,0
2014-09-30,3.82,3.95,3.7,3.91,60787,0
2014-10-01,3.88,3.9,3.73,3.75,64750,0
2014-10-02,3.75,3.82,3.71,3.74,15458,0
2014-10-03,3.7301,3.79,3.715,3.77,27406,0
2014-10-06,3.76,3.83,3.72,3.75,12500,0
2014-10-07,3.76,3.86,3.76,3.845,19974,0
2014-10-08,3.85,3.8803,3.7801,3.86,2572,0
2014-10-09,3.83,3.88,3.71,3.73,27707,0
2014-10-10,3.7,3.79,3.6,3.68,9944,0
2014-10-13,3.64,3.9,3.5,3.5,44124,0
2014-10-14,3.55,3.59,3.52,3.59,3912,0
2014-10-15,3.48,3.6699,3.45,3.534,30936,0
2014-10-16,3.54,3.65,3.52,3.6,8425,0
2014-10-17,3.68,3.82,3.66,3.73,10647,0
2014-10-20,3.7081,3.85,3.52,3.8299,38560,0
2014-10-21,4.02,4.0295,3.76,3.93,13708,0
2014-10-22,3.98,3.9999,3.48,3.66,50968,0
2014-10-23,3.62,3.91,3.62,3.62,16104,0
2014-10-24,3.63,3.79,3.61,3.74,22790,0
2014-10-27,3.64,3.84,3.62,3.7999,23034,0
2014-10-28,3.84,3.94,3.83,3.85,11808,0
2014-10-29,3.85,3.9299,3.6301,3.85,14691,0
2014-10-30,3.9,3.9,3.81,3.89,551,0
2014-10-31,3.91,3.96,3.88,3.91,12683,0
2014-11-03,3.81,3.89,3.7801,3.83,6740,0
2014-11-04,3.87,3.87,3.72,3.72,4170,0
2014-11-05,3.76,3.9,3.72,3.8699,18224,0
2014-11-06,3.81,3.95,3.7201,3.74,8016,0
2014-11-07,3.89,3.9,3.74,3.8732,31503,0
2014-11-10,3.82,3.9,3.78,3.9,30701,0
2014-11-11,3.9001,3.949,3.78,3.9,29433,0
2014-11-12,3.8054,3.9,3.8054,3.9,18016,0
2014-11-13,3.9,3.9,3.81,3.89,39860,0
2014-11-14,4.08,4.36,4.03,4.23,291950,0
2014-11-17,4.23,4.37,4.2,4.3,129661,0
2014-11-18,4.29,4.41,4.236,4.32,156161,0
2014-11-19,4.34,4.35,4.21,4.2199,191235,0
2014-11-20,4.26,4.2799,4.1,4.18,100513,0
2014-11-21,4.18,4.23,4.1,4.17,79134,0
2014-11-24,4.16,4.3,4.1,4.16,99351,0
2014-11-25,4.17,4.2,4.12,4.17,86402,0
2014-11-26,4.17,4.2,4.1,4.12,97139,0
2014-11-28,4.11,4.15,4.11,4.15,14250,0
2014-12-01,4.15,4.19,4.1,4.18,106790,0
2014-12-02,4.16,4.21,4.1432,4.1432,38641,0
2014-12-03,4.14,4.23,4.125,4.18,65559,0
2014-12-04,4.21,4.37,4.2,4.345,102918,0
2014-12-05,4.37,4.57,4.3101,4.52,356871,0
2014-12-08,4.54,4.54,4.44,4.47,134936,0
2014-12-09,4.44,4.52,4.28,4.51,94094,0
2014-12-10,4.5,4.52,4.46,4.47,30726,0
2014-12-11,4.45,4.52,4.4196,4.42,39912,0
2014-12-12,4.42,4.49,4.37,4.47,35584,0
2014-12-15,4.46,4.68,4.4,4.41,203152,0
2014-12-16,4.4,4.44,4.28,4.34,76981,0
2014-12-17,4.33,4.495,4.3299,4.36,22771,0
2014-12-18,4.37,4.5,4.3515,4.4,29089,0
2014-12-19,4.4,4.5,4.33,4.41,34881,0
2014-12-22,4.34,4.55,4.34,4.42,55361,0
2014-12-23,4.44,4.58,4.42,4.4664,37056,0
2014-12-24,4.49,4.54,4.49,4.49,5065,0
2014-12-26,4.46,4.56,4.41,4.43,31722,0
2014-12-29,4.4,4.58,4.3647,4.5,64265,0
2014-12-30,4.5,4.57,4.43,4.54,19081,0
2014-12-31,4.58,4.6,4.53,4.55,48703,0
2015-01-02,4.48,4.59,4.48,4.52,35635,0
2015-01-05,4.58,4.62,4.55,4.57,96048,0
2015-01-06,4.56,4.58,4.36,4.44,45673,0
2015-01-07,4.44,4.45,4.33,4.42,42357,0
2015-01-08,4.44,4.52,4.4353,4.48,34078,0
2015-01-09,4.52,4.52,4.384,4.41,31068,0
2015-01-12,4.4,4.45,4.25,4.27,61078,0
2015-01-13,4.28,4.38,4.26,4.28,38536,0
2015-01-14,4.25,4.5775,4.25,4.5,98200,0
2015-01-15,4.45,4.54,4.406,4.48,31794,0
2015-01-16,4.47,4.6001,4.43,4.52,81920,0
2015-01-20,4.43,4.58,4.33,4.52,29233,0
2015-01-21,4.5,4.67,4.27,4.4047,332213,0
2015-01-22,4.4,4.6,4.3767,4.48,66285,0
2015-01-23,4.3999,4.47,4.36,4.4,21201,0
2015-01-26,4.42,4.51,4.29,4.49,53281,0
2015-01-27,4.45,4.5,4.36,4.39,34204,0
2015-01-28,4.36,4.41,4.22,4.38,61903,0
2015-01-29,4.35,4.42,4.2499,4.35,55800,0
2015-01-30,4.35,4.44,4.35,4.43,21432,0
2015-02-02,4.38,4.39,4.25,4.27,83600,0
2015-02-03,4.36,4.4,4.31,4.37,23539,0
2015-02-04,4.33,4.49,4.31,4.31,34065,0
2015-02-05,4.38,4.45,4.31,4.31,28154,0
2015-02-06,4.31,4.5099,4.31,4.4,28393,0
2015-02-09,4.36,4.5,4.302,4.31,76531,0
2015-02-10,4.36,4.6,4.33,4.51,138284,0
2015-02-11,4.5,4.6,4.4,4.46,128323,0
2015-02-12,4.5,4.63,4.46,4.48,102381,0
2015-02-13,4.51,4.6199,4.5025,4.53,32725,0
2015-02-17,4.6,4.64,4.51,4.62,86406,0
2015-02-18,4.6,4.69,4.55,4.58,77259,0
2015-02-19,4.55,4.67,4.52,4.59,42655,0
2015-02-20,4.69,4.8,4.62,4.71,141305,0
2015-02-23,4.74,4.79,4.7,4.77,36800,0
2015-02-24,4.71,4.77,4.7,4.71,39129,0
2015-02-25,4.73,4.76,4.55,4.64,51063,0
2015-02-26,4.64,4.77,4.63,4.76,83323,0
2015-02-27,4.77,4.87,4.74,4.87,83040,0
2015-03-02,4.88,4.92,4.75,4.83,66200,0
2015-03-03,4.88,4.88,4.8,4.81,13600,0
2015-03-04,4.86,4.96,4.81,4.94,35100,0
2015-03-05,4.91,5,4.91,4.93,41800,0
2015-03-06,4.9,4.99,4.9,4.95,36600,0
2015-03-09,4.91,4.94,4.8,4.9,47900,0
2015-03-10,4.9,4.93,4.86,4.86,31400,0
2015-03-11,4.82,4.9,4.79,4.85,82400,0
2015-03-12,4.86,4.87,4.79,4.84,20800,0
2015-03-13,4.77,4.84,4.73,4.83,21200,0
2015-03-16,4.84,4.85,4.53,4.75,27100,0
2015-03-17,4.71,4.78,4.6,4.74,22600,0
2015-03-18,4.7,4.73,4.51,4.64,18400,0
2015-03-19,4.6,4.73,4.6,4.6,28700,0
2015-03-20,4.65,4.66,4.56,4.56,113100,0
2015-03-23,4.6,4.67,4.5,4.5,32000,0
2015-03-24,4.6,4.78,4.57,4.74,23700,0
2015-03-25,4.7,4.79,4.65,4.65,10700,0
2015-03-26,4.67,4.69,4.61,4.61,17000,0
2015-03-27,4.61,4.78,4.47,4.68,40700,0
2015-03-30,4.68,4.75,4.6,4.7,25200,0
2015-03-31,4.7,4.7,4.68,4.69,14085,0
2015-04-01,4.7,4.7,4.66,4.69,9100,0
2015-04-02,4.7,4.7,4.59,4.66,18500,0
2015-04-06,4.61,4.68,4.59,4.65,17700,0
2015-04-07,4.65,4.67,4.55,4.56,20777,0
2015-04-08,4.6,4.6,4.55,4.57,18000,0
2015-04-09,4.6,4.6,4.56,4.58,6327,0
2015-04-10,4.55,4.62,4.55,4.61,3000,0
2015-04-13,4.61,4.61,4.45,4.45,28400,0
2015-04-14,4.55,4.56,4.4,4.42,39300,0
2015-04-15,4.41,4.5,4.41,4.46,10838,0
2015-04-16,4.42,4.5507,4.41,4.43,21116,0
2015-04-17,4.42,4.52,4.4,4.41,4600,0
2015-04-20,4.4,4.53,4.4,4.406,21029,0
2015-04-21,4.4,4.42,4.3796,4.3899,9076,0
2015-04-22,4.39,4.48,4.3827,4.47,6068,0
2015-04-23,4.47,4.51,4.47,4.49,5300,0
2015-04-24,4.534,4.534,4.4,4.5,33358,0
2015-04-27,4.44,4.5,4.26,4.26,61800,0
2015-04-28,4.28,4.34,4.27,4.27,30065,0
2015-04-29,4.27,4.3,4.27,4.28,17700,0
2015-04-30,4.28,4.3,4.2,4.23,35400,0
2015-05-01,4.33,4.33,4.19,4.21,23700,0
2015-05-04,4.26,4.38,4.2,4.36,17300,0
2015-05-05,4.26,4.31,4.2,4.23,3000,0
2015-05-06,4.22,4.2425,4.12,4.18,25749,0
2015-05-07,4.2,4.25,4.12,4.18,12469,0
2015-05-08,4.16,4.24,4.13,4.16,13400,0
2015-05-11,4.08,4.22,4.08,4.22,51500,0
2015-05-12,4.2,4.2,4.08,4.16,9626,0
2015-05-13,4.2,4.2,4.14,4.15,3836,0
2015-05-14,4.16,4.2,4.08,4.09,77500,0
2015-05-15,5.26,6.3,5.26,5.5,4417145,0
2015-05-18,5.51,5.7058,5.41,5.52,608348,0
2015-05-19,5.5084,5.92,5.5084,5.9,362811,0
2015-05-20,5.93,6.22,5.89,6.19,560300,0
2015-05-21,6.18,6.38,6.15,6.36,469400,0
2015-05-22,6.35,6.35,6.12,6.27,254400,0
2015-05-26,6.37,6.88,6.31,6.79,550230,0
2015-05-27,6.95,6.95,6.63,6.84,237800,0
2015-05-28,6.95,7.06,6.85,7.04,350569,0
2015-05-29,7.08,7.2,6.71,6.89,325800,0
2015-06-01,6.92,6.995,6.46,6.91,194655,0
2015-06-02,6.92,7.07,6.76,6.88,210520,0
2015-06-03,6.93,6.97,6.85,6.95,143300,0
2015-06-04,6.95,6.97,6.68,6.87,90900,0
2015-06-05,6.83,6.96,6.76,6.9,270600,0
2015-06-08,6.97,7.22,6.93,7.13,311400,0
2015-06-09,7.13,7.51,7.09,7.51,403573,0
2015-06-10,7.55,7.79,7.42,7.66,391344,0
2015-06-11,7.76,8,7.6701,7.96,496077,0
2015-06-12,7.96,8,7.75,7.9,269600,0
2015-06-15,7.81,7.94,7.6,7.73,276700,0
2015-06-16,7.6,7.86,7.5,7.53,324600,0
2015-06-17,7.6,7.71,7.55,7.59,117200,0
2015-06-18,7.63,7.93,7.5,7.86,223100,0
2015-06-19,7.9,7.9,7.6,7.84,160700,0
2015-06-22,7.72,7.84,7.24,7.31,376900,0
2015-06-23,7.2501,7.66,7.2501,7.6,152663,0
2015-06-24,7.66,7.66,7.35,7.47,125600,0
2015-06-25,7.46,7.73,7.38,7.47,123700,0
2015-06-26,7.51,7.54,7.29,7.34,153100,0
2015-06-29,7.16,7.3,6.69,6.8,310200,0
2015-06-30,6.77,6.91,6.42,6.78,294295,0
2015-07-01,6.8,7.02,6.74,6.94,203800,0
2015-07-02,6.97,7.17,6.87,6.94,124100,0
2015-07-06,6.87,6.9,6.71,6.88,129800,0
2015-07-07,6.85,6.88,6.72,6.87,116000,0
2015-07-08,6.77,6.96,6.75,6.94,79600,0
2015-07-09,6.94,6.99,6.77,6.94,136800,0
2015-07-10,6.98,6.99,6.85,6.85,43500,0
2015-07-13,6.88,6.98,6.81,6.94,61500,0
2015-07-14,6.94,7.03,6.93,6.98,105259,0
2015-07-15,6.99,7.1399,6.78,6.97,60758,0
2015-07-16,6.97,7.04,6.91,7.02,27400,0
2015-07-17,7.02,7.07,6.95,6.98,110300,0
2015-07-20,7,7.09,6.43,6.55,159200,0
2015-07-21,6.38,6.4,6,6.31,219000,0
2015-07-22,6.08,6.55,6.08,6.38,72800,0
2015-07-23,6.35,6.65,6.33,6.33,123500,0
2015-07-24,6.46,6.6,6.2,6.3,93900,0
2015-07-27,6.26,6.27,5.9,6.04,161000,0
2015-07-28,6.05,6.23,6.05,6.13,48900,0
2015-07-29,6.13,6.34,6.11,6.25,64600,0
2015-07-30,6.26,6.54,6.26,6.41,93600,0
2015-07-31,6.45,6.68,6.33,6.44,101200,0
2015-08-03,6.41,6.59,6.16,6.2,59075,0
2015-08-04,6.18,6.3,6.16,6.2,55900,0
2015-08-05,6.24,6.56,6.24,6.46,58400,0
2015-08-06,6.43,6.48,6.1,6.16,139400,0
2015-08-07,6.18,6.2,6.03,6.12,27100,0
2015-08-10,6.12,6.33,6.12,6.26,44100,0
2015-08-11,6.02,6.29,6.02,6.1748,43690,0
2015-08-12,6.18,6.27,6.09,6.18,59300,0
2015-08-13,6.15,6.33,6.09,6.16,246300,0
2015-08-14,6.8,7.59,6.68,7.22,1076000,0
2015-08-17,7.2,7.59,7.18,7.24,367300,0
2015-08-18,7.26,7.45,6.74,6.86,180300,0
2015-08-19,6.87,7.02,6.72,6.91,63400,0
2015-08-20,6.86,6.86,6.36,6.37,198100,0
2015-08-21,6.25,6.42,5.92,6.03,149000,0
2015-08-24,5.57,6.04,5.46,5.77,106076,0
2015-08-25,6.05,6.12,5.78,5.79,101900,0
2015-08-26,6,6,5.74,5.93,55200,0
2015-08-27,6,6.25,5.98,6.12,74900,0
2015-08-28,6.08,6.32,6.06,6.15,94000,0
2015-08-31,6.08,6.28,6.01,6.07,83500,0
2015-09-01,5.92,6.1,5.92,6.03,62600,0
2015-09-02,6.1,6.15,5.9,6.08,55800,0
2015-09-03,6.15,6.22,6.13,6.16,55900,0
2015-09-04,6.06,6.25,6.05,6.07,27500,0
2015-09-08,6.18,6.4,5.93,6.39,171400,0
2015-09-09,6.39,6.51,6.31,6.35,137900,0
2015-09-10,6.5,6.7,6.45,6.65,322415,0
2015-09-11,6.62,7.06,6.59,6.95,136100,0
2015-09-14,6.94,6.94,6.59,6.83,215100,0
2015-09-15,6.83,7.21,6.82,7.03,214000,0
2015-09-16,7.06,7.23,6.82,6.97,190800,0
2015-09-17,6.92,7.11,6.87,6.92,133814,0
2015-09-18,6.81,7.09,6.81,6.91,137800,0
2015-09-21,7,7.13,6.77,7.06,111700,0
2015-09-22,7.01,7.18,6.93,7.12,90800,0
2015-09-23,7.16,7.32,7.01,7.15,116621,0
2015-09-24,7.13,7.57,7.09,7.56,111910,0
2015-09-25,7.76,7.85,6.93,7,180800,0
2015-09-28,7,7.1,6.33,6.36,218129,0
2015-09-29,6.32,6.76,6.29,6.49,105600,0
2015-09-30,6.62,6.8,6.58,6.61,198600,0
2015-10-01,6.59,6.8,6.49,6.71,91800,0
2015-10-02,6.57,6.74,6.46,6.71,95700,0
2015-10-05,6.84,6.8894,6.62,6.67,62347,0
2015-10-06,6.68,6.92,6.55,6.81,105200,0
2015-10-07,6.82,6.9496,6.68,6.81,120492,0
2015-10-08,6.89,7.39,6.88,7.33,154800,0
2015-10-09,7.45,7.71,7.17,7.61,94200,0
2015-10-12,7.73,7.75,7.35,7.49,152048,0
2015-10-13,7.49,7.6,7.24,7.3,67100,0
2015-10-14,7.38,7.68,7.14,7.59,99300,0
2015-10-15,7.66,8.59,7.49,8.2,394000,0
2015-10-16,8.34,8.75,8.21,8.47,314800,0
2015-10-19,8.42,9.35,8.4,8.99,569802,0
2015-10-20,9.22,9.7,8.99,9.5,397400,0
2015-10-21,9.6,9.6,8.86,9.32,214000,0
2015-10-22,9.37,9.58,8.86,9.03,339100,0
2015-10-23,9.05,10.45,9.04,10.24,542200,0
2015-10-26,10.43,11.05,10.24,10.45,571800,0
2015-10-27,10.43,10.45,10.05,10.31,207000,0
2015-10-28,10.21,11.25,10.2,10.99,328500,0
2015-10-29,11.1,11.49,11.01,11.23,266500,0
2015-10-30,11.27,11.49,10.65,10.88,235600,0
2015-11-02,10.78,11.89,10.773,11.55,346030,0
2015-11-03,11.72,12.35,11.62,12.15,525600,0
2015-11-04,12.42,12.646,10.47,11.36,895823,0
2015-11-05,11.47,11.7,10.85,11.35,182000,0
2015-11-06,11.32,11.5,11.16,11.25,141100,0
2015-11-09,11.19,11.4,10.69,10.91,216581,0
2015-11-10,10.66,11.13,10.66,11.02,177400,0
2015-11-11,11.05,11.31,10.73,10.85,261300,0
2015-11-12,10.69,10.74,9.82,10.28,278100,0
2015-11-13,8.59,9.5,6.9,7.21,1311500,0
2015-11-16,7.2,7.67,7.07,7.22,402700,0
2015-11-17,7.26,7.39,6.98,7.12,248100,0
2015-11-18,7.18,7.36,7.1,7.33,168500,0
2015-11-19,7.21,7.65,7.2,7.5,178100,0
2015-11-20,7.49,7.49,7.11,7.2,281600,0
2015-11-23,7.19,7.53,7.19,7.49,195700,0
2015-11-24,7.41,7.72,7.29,7.62,155900,0
2015-11-25,7.67,7.85,7.62,7.67,146000,0
2015-11-27,7.67,7.74,7.36,7.37,112800,0
2015-11-30,7.36,7.65,7.26,7.42,130100,0
2015-12-01,7.47,7.6574,7.37,7.52,180945,0
2015-12-02,7.52,7.65,7.22,7.33,215386,0
2015-12-03,7.33,7.5,7.01,7.07,117447,0
2015-12-04,7.11,7.19,6.55,6.61,472700,0
2015-12-07,6.56,6.78,5.82,5.87,481900,0
2015-12-08,5.75,6.197,5.75,6.11,123504,0
2015-12-09,6.11,6.31,6.04,6.06,66800,0
2015-12-10,6.04,6.09,5.67,5.73,169100,0
2015-12-11,5.69,5.73,5.55,5.6,133200,0
2015-12-14,5.67,5.9365,5.5,5.62,153758,0
2015-12-15,5.68,6.08,5.68,5.86,190300,0
2015-12-16,5.97,5.97,5.76,5.86,80700,0
2015-12-17,5.86,5.92,5.75,5.81,71900,0
2015-12-18,5.77,6,5.66,5.89,163600,0
2015-12-21,5.92,6.18,5.78,6.04,161700,0
2015-12-22,6.04,6.11,5.8,5.91,81702,0
2015-12-23,6.16,6.4,6.04,6.34,98500,0
2015-12-24,6.36,6.48,6.33,6.39,27750,0
2015-12-28,6.39,6.45,6.11,6.23,123778,0
2015-12-29,6.3,6.45,6.16,6.37,100617,0
2015-12-30,6.31,6.49,6.2,6.2,78097,0
2015-12-31,6.2,6.26,6.07,6.08,41975,0
2016-01-04,6.07,6.07,5.77,5.99,109617,0
2016-01-05,6.02,6.39,5.99,6.18,88409,0
2016-01-06,6.07,6.3,6.05,6.16,41860,0
2016-01-07,6.04,6.08,5.7501,5.81,95952,0
2016-01-08,5.84,6,5.561,5.61,98735,0
2016-01-11,5.61,5.61,5.24,5.36,159577,0
2016-01-12,5.46,5.5,5.14,5.49,102293,0
2016-01-13,5.52,5.59,5.18,5.24,31501,0
2016-01-14,5.28,5.6,5.18,5.57,131757,0
2016-01-15,5.33,5.54,5.21,5.51,64641,0
2016-01-19,5.54,5.64,5.01,5.11,128000,0
2016-01-20,5.02,5.25,4.87,5.18,109274,0
2016-01-21,5.28,5.3172,5.08,5.21,51892,0
2016-01-22,5.39,5.59,5.39,5.51,55595,0
2016-01-25,5.47,5.64,5.35,5.38,42841,0
2016-01-26,5.42,5.55,5.33,5.54,48128,0
2016-01-27,5.54,5.57,5.37,5.4,41407,0
2016-01-28,5.5,5.5,5.36,5.4,65200,0
2016-01-29,5.41,6.28,5.41,6.15,117451,0
2016-02-01,6.1,6.27,5.82,6.23,158376,0
2016-02-02,6.16,6.16,5.775,5.85,59689,0
2016-02-03,5.93,5.93,5.45,5.69,61020,0
2016-02-04,5.7,5.84,5.6001,5.72,21880,0
2016-02-05,5.7,5.82,5.5,5.51,48448,0
2016-02-08,5.46,5.5,5.18,5.235,57187,0
2016-02-09,5.17,5.17,4.98,5.06,61811,0
2016-02-10,5.11,5.2,5.08,5.14,33105,0
2016-02-11,5,5.2,4.82,4.95,71160,0
2016-02-12,5.03,5.2,5.03,5.2,40432,0
2016-02-16,5.25,5.34,5.08,5.1,48393,0
2016-02-17,5.19,5.19,4.93,4.94,175769,0
2016-02-18,5,5.0799,4.94,4.97,49204,0
2016-02-19,4.97,5.01,4.83,4.89,101524,0
2016-02-22,4.9,4.95,4.81,4.86,121006,0
2016-02-23,4.86,4.9,4.74,4.74,90901,0
2016-02-24,4.71,4.75,4.62,4.7,95631,0
2016-02-25,4.7,4.9,4.68,4.87,97944,0
2016-02-26,4.9,5.34,4.85,5.29,154708,0
2016-02-29,5.32,5.8199,5.3,5.7,215385,0
2016-03-01,5.84,6,5.5222,5.71,80481,0
2016-03-02,5.71,5.91,5.635,5.72,74251,0
2016-03-03,5.71,5.83,5.69,5.72,56996,0
2016-03-04,5.72,5.92,5.7,5.73,125553,0
2016-03-07,5.71,5.845,5.67,5.7,57005,0
2016-03-08,5.67,6.145,5.67,5.87,125870,0
2016-03-09,5.93,6.055,5.794,6,99825,0
2016-03-10,6.08,6.25,5.924,6.14,87374,0
2016-03-11,6.17,6.31,6.09,6.19,177458,0
2016-03-14,6.19,6.239,6.02,6.04,51761,0
2016-03-15,6.02,6.23,5.64,5.65,140882,0
2016-03-16,5.66,5.828,5.59,5.79,65287,0
2016-03-17,5.82,5.946,5.8,5.83,87093,0
2016-03-18,5.82,5.89,5.82,5.83,24594,0
2016-03-21,5.83,5.9688,5.71,5.73,73606,0
2016-03-22,5.67,5.97,5.65,5.74,57252,0
2016-03-23,5.67,5.76,5.6,5.63,30217,0
2016-03-24,5.64,5.74,5.53,5.72,53931,0
2016-03-28,5.77,5.92,5.66,5.69,33393,0
2016-03-29,5.6901,6.14,5.65,5.9,151211,0
2016-03-30,5.95,6.08,5.7069,5.74,58350,0
2016-03-31,5.75,6.06,5.7305,5.92,50257,0
2016-04-01,5.85,6.1096,5.795,6.08,32071,0
2016-04-04,6.12,6.62,6.12,6.31,125086,0
2016-04-05,6.26,6.26,5.76,5.86,85072,0
2016-04-06,5.89,5.99,5.75,5.95,54469,0
2016-04-07,5.95,5.99,5.76,5.89,43497,0
2016-04-08,5.95,6.0962,5.769,5.81,34433,0
2016-04-11,5.84,5.9,5.74,5.8,36487,0
2016-04-12,5.85,5.87,5.61,5.715,80572,0
2016-04-13,5.8,6.01,5.78,5.87,61601,0
2016-04-14,5.9,6.11,5.8,5.87,49371,0
2016-04-15,5.89,5.95,5.72,5.77,60058,0
2016-04-18,5.73,5.929,5.6201,5.71,47515,0
2016-04-19,5.76,5.76,5.44,5.54,79530,0
2016-04-20,5.53,5.849,5.51,5.78,118401,0
2016-04-21,5.79,5.9099,5.73,5.76,21392,0
2016-04-22,5.75,6.17,5.65,6.12,74912,0
2016-04-25,6.15,6.44,6.12,6.31,146862,0
2016-04-26,6.36,6.36,6.19,6.23,46954,0
2016-04-27,6.23,6.34,6.13,6.26,35915,0
2016-04-28,6.29,6.31,6.03,6.08,72236,0
2016-04-29,6.09,6.26,6.03,6.21,39425,0
2016-05-02,6.22,6.22,6.04,6.12,51394,0
2016-05-03,6.09,6.13,5.9,6.06,40723,0
2016-05-04,6.08,6.1,5.76,5.91,54086,0
2016-05-05,5.95,6.19,5.83,5.88,82137,0
2016-05-06,5.25,5.64,5.14,5.19,201716,0
2016-05-09,5.117,5.4,5.111,5.35,41765,0
2016-05-10,5.39,5.5,5.23,5.38,63561,0
2016-05-11,5.3,5.5331,5.3,5.46,56008,0
2016-05-12,5.5,5.57,5.42,5.43,113488,0
2016-05-13,5.5,5.5,5.2664,5.36,67819,0
2016-05-16,5.39,5.4059,5.13,5.21,65219,0
2016-05-17,5.21,5.21,5.02,5.09,97654,0
2016-05-18,5.08,5.3299,4.99,5.13,342609,0
2016-05-19,5.11,5.23,4.86,4.99,168537,0
2016-05-20,4.99,5.27,4.9,5.18,44329,0
2016-05-23,5.25,5.49,5.196,5.37,61177,0
2016-05-24,5.3,5.57,5.3,5.47,66367,0
2016-05-25,5.55,5.65,5.23,5.42,50094,0
2016-05-26,5.37,5.475,5.25,5.4,19095,0
2016-05-27,5.37,5.43,5.33,5.36,24575,0
2016-05-31,5.41,5.41,5.27,5.3,41431,0
2016-06-01,5.55,6.28,5.55,6.15,241846,0
2016-06-02,6.34,6.34,6.12,6.15,66551,0
2016-06-03,6.12,6.1499,5.89,5.92,89437,0
2016-06-06,5.97,6.19,5.89,6.06,23956,0
2016-06-07,6.01,6.159,5.91,6.04,39675,0
2016-06-08,6.05,6.18,6.01,6.02,82876,0
2016-06-09,5.98,6.13,5.98,6.03,40276,0
2016-06-10,6.04,6.09,5.95,5.99,77439,0
2016-06-13,6.01,6.0781,5.72,5.77,68933,0
2016-06-14,5.7899,5.95,5.75,5.7801,31029,0
2016-06-15,5.8201,5.99,5.76,5.78,20604,0
2016-06-16,5.75,5.85,5.75,5.8,8677,0
2016-06-17,5.79,5.79,5.71,5.72,16870,0
2016-06-20,5.78,5.92,5.6,5.63,63591,0
2016-06-21,5.67,5.83,5.6,5.63,34144,0
2016-06-22,5.64,5.7099,5.56,5.64,35181,0
2016-06-23,5.72,5.78,5.63,5.67,25041,0
2016-06-24,5.44,5.63,5.44,5.47,45786,0
2016-06-27,5.5,5.524,5.25,5.31,54928,0
2016-06-28,5.36,5.54,5.27,5.28,53532,0
2016-06-29,5.37,5.412,5.27,5.35,38005,0
2016-06-30,5.35,5.6267,5.3,5.58,42699,0
2016-07-01,5.62,5.73,5.51,5.69,30386,0
2016-07-05,5.63,5.67,5.3,5.6,24683,0
2016-07-06,5.64,5.64,5.38,5.44,13597,0
2016-07-07,5.38,5.56,5.3501,5.38,27973,0
2016-07-08,5.38,5.55,5.38,5.47,19367,0
2016-07-11,5.53,5.58,5.44,5.47,16650,0
2016-07-12,5.5,5.53,5.45,5.52,30997,0
2016-07-13,5.49,5.59,5.4701,5.5,27549,0
2016-07-14,5.54,5.71,5.49,5.49,35146,0
2016-07-15,5.32,5.52,5.32,5.4,38302,0
2016-07-18,5.38,5.56,5.36,5.4,108810,0
2016-07-19,5.42,5.79,5.4,5.64,141150,0
2016-07-20,5.71,5.82,5.61,5.64,70471,0
2016-07-21,5.75,5.87,5.57,5.59,81625,0
2016-07-22,5.61,5.709,5.46,5.62,59482,0
2016-07-25,5.68,5.81,5.4,5.43,92488,0
2016-07-26,5.43,5.54,5.37,5.41,86641,0
2016-07-27,5.45,5.474,5.39,5.39,27637,0
2016-07-28,5.476,5.476,5.21,5.21,105766,0
2016-07-29,5.27,5.32,5.18,5.24,45427,0
2016-08-01,5.25,5.526,5.25,5.43,65736,0
2016-08-02,5.41,5.65,5.41,5.56,48157,0
2016-08-03,5.52,5.6,5.3,5.47,94995,0
2016-08-04,4.65,4.75,4.37,4.39,294625,0
2016-08-05,4.39,4.65,4.39,4.62,160433,0
2016-08-08,4.66,4.67,4.5,4.6,59434,0
2016-08-09,4.566,4.63,4.33,4.42,96271,0
2016-08-10,4.44,4.5159,4.186,4.51,222999,0
2016-08-11,4.51,4.555,4.4807,4.51,25990,0
2016-08-12,4.5,4.5101,4.24,4.37,110830,0
2016-08-15,4.34,4.54,4.3,4.31,60471,0
2016-08-16,4.3,4.53,4.25,4.47,79322,0
2016-08-17,4.419,4.509,4.32,4.4,58982,0
2016-08-18,4.5,4.5,4.36,4.4,13295,0
2016-08-19,4.44,4.6,4.4075,4.58,48166,0
2016-08-22,4.55,4.55,4.405,4.5,82123,0
2016-08-23,4.47,4.8,4.4683,4.72,181425,0
2016-08-24,4.66,4.84,4.64,4.68,102058,0
2016-08-25,4.69,4.86,4.65,4.79,29388,0
2016-08-26,4.8,4.95,4.77,4.86,78734,0
2016-08-29,4.88,5.14,4.85,5.07,33899,0
2016-08-30,5,5.22,5,5.05,36364,0
2016-08-31,5.01,5.05,4.97,5,8498,0
2016-09-01,4.98,5.16,4.98,5.11,52366,0
2016-09-02,5.15,5.29,5.09,5.21,41680,0
2016-09-06,5.2,5.2,4.86,5,102953,0
2016-09-07,5.02,5.1,4.91,5.08,112051,0
2016-09-08,5.04,5.09,5.04,5.07,16294,0
2016-09-09,5,5,4.84,4.89,40794,0
2016-09-12,4.83,5.13,4.75,5,93480,0
2016-09-13,5,5.05,4.73,5.03,59337,0
2016-09-14,5,5.005,4.91,4.92,28375,0
2016-09-15,4.88,4.88,4.63,4.63,74442,0
2016-09-16,4.55,4.77,4.55,4.72,36419,0
2016-09-19,4.77,4.77,4.45,4.6,149642,0
2016-09-20,4.66,4.8,4.62,4.78,88408,0
2016-09-21,4.76,4.7757,4.45,4.61,126819,0
2016-09-22,4.61,4.71,4.56,4.7,15544,0
2016-09-23,4.68,4.9595,4.68,4.84,63537,0
2016-09-26,4.79,4.79,4.676,4.71,29470,0
2016-09-27,4.69,4.98,4.69,4.95,62117,0
2016-09-28,4.99,5.17,4.71,4.79,189811,0
2016-09-29,4.82,4.82,4.68,4.77,27868,0
2016-09-30,4.78,4.94,4.75,4.92,35837,0
2016-10-03,4.87,5.04,4.87,4.88,21538,0
2016-10-04,4.93,4.9999,4.77,4.85,17429,0
2016-10-05,4.97,4.97,4.71,4.74,40657,0
2016-10-06,4.74,4.75,4.65,4.73,15100,0
2016-10-07,4.7,4.74,4.67,4.71,35038,0
2016-10-10,4.68,4.74,4.465,4.57,137592,0
2016-10-11,4.6,4.6,4.41,4.44,102595,0
2016-10-12,4.41,4.68,4.12,4.17,118772,0
2016-10-13,4.15,4.4622,4.15,4.35,73556,0
2016-10-14,4.32,4.435,4.32,4.4,11055,0
2016-10-17,4.35,4.4085,4.25,4.275,32421,0
2016-10-18,4.3,4.5,4.25,4.45,15705,0
2016-10-19,4.4,4.5499,4.35,4.5,31843,0
2016-10-20,4.35,4.5,4.35,4.45,16358,0
2016-10-21,4.35,4.45,4.35,4.35,26701,0
2016-10-24,4.4,4.5045,4.3,4.45,44788,0
2016-10-25,4.5,4.5,4.4,4.5,14893,0
2016-10-26,4.4,4.45,4.4,4.4,14988,0
2016-10-27,4.5,4.5,3.95,4.2,137857,0
2016-10-28,4.2,4.45,4.2,4.25,28440,0
2016-10-31,4.2,4.3,4.15,4.15,45651,0
2016-11-01,4.2,4.3,4.2,4.25,38477,0
2016-11-02,4.25,4.25,4.2,4.25,4281,0
2016-11-03,4.201,4.25,4.2,4.2,19844,0
2016-11-04,4.35,4.4,4.1,4.15,120430,0
2016-11-07,4.15,4.3,4.1,4.1,60940,0
2016-11-08,4.1,4.1123,3.95,4,72885,0
2016-11-09,3.95,3.99,3.8,3.85,96386,0
2016-11-10,3.95,4,3.8,3.85,86567,0
2016-11-11,3.8,4.6,3.8,4.6,151165,0
2016-11-14,4.35,4.75,4.35,4.75,78399,0
2016-11-15,4.7,5.1,4.7,5.05,200614,0
2016-11-16,5.05,5.35,5,5.3,103973,0
2016-11-17,5.3,5.45,5.016,5.35,182573,0
2016-11-18,5.35,5.5495,5.35,5.5,97153,0
2016-11-21,5.4,5.75,5.4,5.7,189501,0
2016-11-22,5.7,5.85,5.7,5.8,134832,0
2016-11-23,5.85,5.85,5.5,5.7,42353,0
2016-11-25,5.65,5.75,5.5,5.75,12232,0
2016-11-28,5.7,5.85,5.694,5.85,37269,0
2016-11-29,5.9,5.9,5.725,5.8,15243,0
2016-11-30,5.85,5.85,5.725,5.8,25962,0
2016-12-01,5.75,5.8011,5.65,5.7,70745,0
2016-12-02,5.65,5.65,5.6,5.6,4053,0
2016-12-05,5.65,5.6812,5.6,5.6,39347,0
2016-12-06,5.8,5.95,5.8,5.9,104353,0
2016-12-07,5.9,6.05,5.9,5.95,41364,0
2016-12-08,5.9,5.95,5.8,5.85,27263,0
2016-12-09,5.85,6.1,5.85,6.05,25846,0
2016-12-12,6,6.1,5.9,6.1,98489,0
2016-12-13,6.055,6.1,6,6.1,94766,0
2016-12-14,6,6.15,6,6.15,21518,0
2016-12-15,6.1499,6.15,6.05,6.05,30845,0
2016-12-16,6.05,6.15,6.05,6.1,8033,0
2016-12-19,6.05,6.1,6.05,6.1,31246,0
2016-12-20,6.05,6.15,5.85,5.95,66158,0
2016-12-21,5.9,6,5.85,5.85,29450,0
2016-12-22,5.85,5.9,5.8,5.85,31966,0
2016-12-23,5.8,5.9,5.8,5.85,12041,0
2016-12-27,5.8,5.85,5.8,5.85,23311,0
2016-12-28,5.8,5.9,5.8,5.85,12958,0
2016-12-29,5.85,5.85,5.8,5.8,12671,0
2016-12-30,5.8,5.85,5.8,5.85,15610,0
2017-01-03,5.8,5.95,5.7597,5.95,34137,0
2017-01-04,5.85,6.15,5.85,5.95,54649,0
2017-01-05,5.95,6,5.85,5.85,22156,0
2017-01-06,5.8,5.95,5.8,5.95,11796,0
2017-01-09,5.9,5.956,5.9,5.9,17134,0
2017-01-10,5.85,6.0584,5.85,6.05,29493,0
2017-01-11,6.05,6.352,6,6.1,53298,0
2017-01-12,6,6.1,5.9099,5.975,63458,0
2017-01-13,6.0452,6.25,6,6.05,32057,0
2017-01-17,5.95,6.1,5.95,6,26822,0
2017-01-18,6.05,6.05,5.8,5.85,65371,0
2017-01-19,5.85,5.9,5.8,5.8,25710,0
2017-01-20,5.8,6.05,5.8,5.85,65775,0
2017-01-23,5.85,5.85,5.8,5.8,18722,0
2017-01-24,5.85,6.3,5.8,6.225,91161,0
2017-01-25,6.2,6.2,5.8,5.85,68833,0
2017-01-26,5.9,6.05,5.8,5.8,40324,0
2017-01-27,5.85,6,5.8,5.95,41767,0
2017-01-30,5.8,6,5.8,5.9,12511,0
2017-01-31,5.85,5.95,5.8,5.9,13786,0
2017-02-01,5.9,5.95,5.85,5.95,10998,0
2017-02-02,5.9,5.9941,5.85,5.9,22747,0
2017-02-03,5.9,5.9,5.8,5.8,39454,0
2017-02-06,5.85,5.85,5.6,5.7,33249,0
2017-02-07,5.7,5.8,5.65,5.7,17181,0
2017-02-08,5.75,5.75,5.65,5.65,30577,0
2017-02-09,5.7,5.9,5.7,5.85,6770,0
2017-02-10,5.9,6,5.83,5.95,3447,0
2017-02-13,6,6,5.85,5.95,23360,0
2017-02-14,5.95,6.05,5.9,5.9,12283,0
2017-02-15,5.95,6.0025,5.8,5.9,5104,0
2017-02-16,5.95,6.15,5.9,5.9,12678,0
2017-02-17,5.9,5.9,5.8,5.85,19433,0
2017-02-21,5.8,5.8,5.7,5.725,46663,0
2017-02-22,5.55,5.6,4.9,5,185701,0
2017-02-23,4.9,5.45,4.9,5.4,66419,0
2017-02-24,5.4,5.4,5.1,5.2,35917,0
2017-02-27,5.15,5.35,5.1,5.2,10250,0
2017-02-28,5.15,5.25,5.15,5.15,19932,0
2017-03-01,5.1,5.2,5.1,5.15,19585,0
2017-03-02,5.15,5.1675,4.975,5.1,47144,0
2017-03-03,5.001,5.1,5,5.1,12817,0
2017-03-06,5.05,5.15,4.95,5,31212,0
2017-03-07,4.95,5,4.85,5,29676,0
2017-03-08,5,5,4.9,5,8364,0
2017-03-09,5,5.05,4.9,5.05,10565,0
2017-03-10,5.05,5.2,5.05,5.1,31251,0
2017-03-13,5,5.25,5,5.25,27305,0
2017-03-14,5.2,5.2,5,5.1,12889,0
2017-03-15,5.026,5.25,5,5.2,31492,0
2017-03-16,5.2,5.55,5.2,5.3,36866,0
2017-03-17,5.2,5.3,5.15,5.15,17779,0
2017-03-20,5.25,5.25,4.99,5,33429,0
2017-03-21,5,5.2,5,5,21851,0
2017-03-22,5.05,5.05,4.85,4.85,15005,0
2017-03-23,4.8573,4.9,4.8,4.8875,48961,0
2017-03-24,4.9,4.975,4.7,4.8,53613,0
2017-03-27,4.8,4.8,4.65,4.75,43293,0
2017-03-28,4.7,5.2575,4.7,5.25,328813,0
2017-03-29,5.25,5.45,5.1301,5.35,30291,0
2017-03-30,5.4,5.5075,5.392,5.5,62342,0
2017-03-31,5.5,5.5461,5.3,5.4,40945,0
2017-04-03,5.4503,5.55,5.35,5.45,27378,0
2017-04-04,5.4,5.45,5.35,5.35,17579,0
2017-04-05,5.3,5.4,5.2,5.2,21040,0
2017-04-06,5.239,5.25,5.2,5.25,4440,0
2017-04-07,5.2,5.4,5.055,5.3,9568,0
2017-04-10,5.1501,5.3,5.15,5.25,5217,0
2017-04-11,5.3,5.3,5.2,5.2,9463,0
2017-04-12,5.25,5.25,5.15,5.15,8055,0
2017-04-13,5.1354,5.15,5.05,5.1,1372,0
2017-04-17,5.05,5.1375,4.95,5.05,15359,0
2017-04-18,4.95,5.15,4.95,5.1,8536,0
2017-04-19,5.05,5.2,5.05,5.15,22738,0
2017-04-20,5.1,5.3,5.1,5.3,8102,0
2017-04-21,5.3,5.3,5.25,5.25,13786,0
2017-04-24,5.269,5.3,5.2,5.25,22609,0
2017-04-25,5.2,5.25,5.15,5.219,6902,0
2017-04-26,5.15,5.375,5.15,5.25,17278,0
2017-04-27,5.2,5.2553,5.2,5.2,17404,0
2017-04-28,5.151,5.25,5.15,5.2,12146,0
2017-05-01,5.25,5.25,5.15,5.2,17200,0
2017-05-02,5.1742,5.2,5.15,5.15,20232,0
2017-05-03,5.15,5.15,4.95,5.05,21479,0
2017-05-04,5.1,5.1,5.05,5.1,7116,0
2017-05-05,5.1,5.15,5.05,5.05,16225,0
2017-05-08,5,5,4.95,4.95,9568,0
2017-05-09,4.9,4.95,4.85,4.85,27524,0
2017-05-10,4.8,5.1,4.8,5.05,9651,0
2017-05-11,5.15,5.2,5.1,5.1,31554,0
2017-05-12,5.15,5.15,5.05,5.05,3190,0
2017-05-15,5.025,5.1,4.95,5.05,40746,0
2017-05-16,5,5,4.7,4.9,46467,0
2017-05-17,4.9,4.9,4.75,4.8,14681,0
2017-05-18,4.679,4.85,4.679,4.8,22559,0
2017-05-19,4.65,4.9,4.65,4.8,33071,0
2017-05-22,4.8,4.95,4.8,4.85,7638,0
2017-05-23,4.9,5,4.85,4.9,32538,0
2017-05-24,4.95,4.95,4.85,4.85,6209,0
2017-05-25,4.9,4.95,4.7628,4.9,17582,0
2017-05-26,4.95,4.95,4.85,4.95,15806,0
2017-05-30,4.9,5.05,4.9,5,7882,0
2017-05-31,5,5.1,5,5.05,12499,0
2017-06-01,5,5.05,5,5,23153,0
2017-06-02,5.07,5.15,5.05,5.05,14198,0
2017-06-05,5.05,5.1,5.05,5.05,10603,0
2017-06-06,5.05,5.1,4.95,5.1,32789,0
2017-06-07,5.1,5.1,4.9,4.9,22193,0
2017-06-08,4.95,4.95,4.75,4.85,8692,0
2017-06-09,5,5,4.85,4.85,4486,0
2017-06-12,4.8,4.85,4.8,4.85,12657,0
2017-06-13,4.8,4.9916,4.8,4.875,28047,0
2017-06-14,4.95,4.95,4.8,4.85,11265,0
2017-06-15,4.8,5.15,4.8,5.1,69153,0
2017-06-16,5.085,5.1,4.95,5,21190,0
2017-06-19,5.0001,5.15,5.0001,5.1,43467,0
2017-06-20,5.05,5.15,5.05,5.05,7502,0
2017-06-21,5.1,5.1,5,5.05,2467,0
2017-06-22,5.1,5.1,5,5.05,6286,0
2017-06-23,5.1,5.4,5.04,5.4,97946,0
2017-06-26,5.4427,5.45,5.25,5.35,67894,0
2017-06-27,5.35,5.8,5.35,5.55,54395,0
2017-06-28,5.6,5.75,5.5,5.65,52673,0
2017-06-29,5.65,5.65,5.5,5.6,43843,0
2017-06-30,5.6,5.65,5.55,5.6,47483,0
2017-07-03,5.75,5.75,5.6,5.6,4003,0
2017-07-05,5.601,5.7,5.55,5.65,21068,0
2017-07-06,5.618,5.75,5.55,5.7,45313,0
2017-07-07,5.65,5.7,5.6,5.6,31668,0
2017-07-10,5.55,5.6,5.3,5.6,34939,0
2017-07-11,5.7,5.7,5.505,5.6,57474,0
2017-07-12,5.6,5.7,5.55,5.55,96249,0
2017-07-13,5.55,5.6,5.5,5.55,39115,0
2017-07-14,5.5,5.65,5.5,5.55,9889,0
2017-07-17,5.6085,5.6085,5.5,5.55,8039,0
2017-07-18,5.6118,5.7,5.55,5.55,45568,0
2017-07-19,5.6,5.6,5.4501,5.55,7304,0
2017-07-20,5.5,5.6,5.5,5.5,20741,0
2017-07-21,5.6,5.6,5.45,5.5,12578,0
2017-07-24,5.55,5.625,5.46,5.6,25727,0
2017-07-25,5.55,5.7,5.425,5.65,50465,0
2017-07-26,5.6,5.75,5.6,5.75,79490,0
2017-07-27,5.7,5.8438,5.7,5.75,25531,0
2017-07-28,5.8,5.8,5.7,5.75,42117,0
2017-07-31,5.7415,5.75,5.65,5.7,84640,0
2017-08-01,5.725,5.725,5.55,5.6355,90553,0
2017-08-02,5.6,5.7,5.5,5.5,46315,0
2017-08-03,5.45,5.55,5.45,5.5,75074,0
2017-08-04,5.5,5.6,5.45,5.45,27207,0
2017-08-07,5.45,5.5,5.3,5.3,22471,0
2017-08-08,5.3,5.35,5.175,5.3,56358,0
2017-08-09,5.2,5.3,4.7499,5.05,83423,0
2017-08-10,5.0302,5.05,4.8,4.8,49476,0
2017-08-11,4.8,5.1,4.7,4.95,53494,0
2017-08-14,4.9,5.15,4.85,5.15,64103,0
2017-08-15,5.15,5.15,4.85,4.9,97487,0
2017-08-16,4.95,5,4.55,4.85,124423,0
2017-08-17,4.85,5.15,4.85,5,12114,0
2017-08-18,5,5.05,4.95,5,8940,0
2017-08-21,4.95,4.95,4.9,4.95,15918,0
2017-08-22,4.95,4.95,4.55,4.8,111789,0
2017-08-23,4.8,4.85,4.5,4.85,105729,0
2017-08-24,4.85,4.95,4.8,4.85,13669,0
2017-08-25,4.8866,4.9,4.85,4.85,14427,0
2017-08-28,4.85,4.9,4.85,4.85,7988,0
2017-08-29,4.9,4.95,4.875,4.9,24640,0
2017-08-30,4.85,5.1,4.85,4.95,6700,0
2017-08-31,4.95,5.05,4.9,5,15990,0
2017-09-01,5.0564,5.15,5,5.05,8655,0
2017-09-05,5.1,5.3066,4.75,5.2,41952,0
2017-09-06,5.3,5.3,4.8,4.85,47984,0
2017-09-07,4.85,4.95,4.75,4.75,13255,0
2017-09-08,4.7,4.85,4.6,4.825,62084,0
2017-09-11,4.8,4.9,4.8,4.8,8205,0
2017-09-12,4.75,5.05,4.75,4.95,21440,0
2017-09-13,5,5.15,5,5,22519,0
2017-09-14,4.95,5,4.85,4.95,12752,0
2017-09-15,5,5.1,5,5.05,9609,0
2017-09-18,5,5.1,4.8,5.1,17611,0
2017-09-19,5.045,5.045,4.8,4.95,6290,0
2017-09-20,4.95,5.05,4.85,4.85,14676,0
2017-09-21,4.95,4.95,4.4,4.5,67354,0
2017-09-22,4.5066,4.9245,4.5066,4.9245,5988,0
2017-09-25,4.9,5,4.7,4.8,34694,0
2017-09-26,4.8,4.8999,4.7,4.875,16063,0
2017-09-27,4.85,5.05,4.85,5,4309,0
2017-09-28,5.05,5.1,5,5.05,14867,0
2017-09-29,5,5.25,4.9945,5.25,25656,0
2017-10-02,5.21,5.2605,4.75,4.75,43613,0
2017-10-03,4.8,4.943,4.8,4.8,16806,0
2017-10-04,4.9,5.1,4.75,4.8,11034,0
2017-10-05,4.85,5.025,4.85,5.025,13225,0
2017-10-06,4.95,5.05,4.9,5.05,22594,0
2017-10-09,4.85,5.05,4.85,5,6820,0
2017-10-10,5,5.0703,4.85,4.9,67998,0
2017-10-11,5.025,5.15,5,5.05,39554,0
2017-10-12,5.0889,5.15,4.95,5.05,22460,0
2017-10-13,5.0965,5.15,5.05,5.1,16387,0
2017-10-16,5.15,5.15,5.1,5.1138,948,0
2017-10-17,5.05,5.102,4.95,5,15785,0
2017-10-18,5,5.15,5,5.1485,23902,0
2017-10-19,5.1,5.15,5,5.05,31803,0
2017-10-20,5.0999,5.0999,5.05,5.05,5991,0
2017-10-23,5.05,5.15,5.039,5.15,13387,0
2017-10-24,5.15,5.15,5.05,5.1,7201,0
2017-10-25,5.2,5.314,5.2,5.2,47737,0
2017-10-26,5.25,5.3,5.2,5.25,10491,0
2017-10-27,5.2773,5.35,5.2615,5.35,17884,0
2017-10-30,5.35,5.35,5.3,5.349,14689,0
2017-10-31,5.35,5.4,5.3,5.35,11587,0
2017-11-01,5.2615,5.35,4.7,4.8,70482,0
2017-11-02,4.85,5.075,4.8,4.85,27970,0
2017-11-03,4.85,4.9965,4.85,4.975,9718,0
2017-11-06,5,5,4.425,4.4492,115267,0
2017-11-07,4.45,4.525,4.4499,4.4499,40339,0
2017-11-08,4.5765,4.95,4.55,4.9,33704,0
2017-11-09,4.9,5.35,4.899,5.275,66171,0
2017-11-10,5.25,5.25,5.15,5.15,23942,0
