Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.8,2.8,2.78,2.8,5800,0
2005-02-28,2.83,2.86,2.75,2.8,13400,0
2005-03-01,2.82,2.82,2.75,2.79,10900,0
2005-03-02,2.8,2.81,2.76,2.77,3000,0
2005-03-03,2.75,2.75,2.65,2.69,4100,0
2005-03-04,2.67,2.72,2.6,2.69,15200,0
2005-03-07,2.7,2.71,2.69,2.7,4700,0
2005-03-08,2.6,2.6,2.4,2.46,18200,0
2005-03-09,2.5,2.5,2.25,2.4,23100,0
2005-03-10,2.4,2.48,2.36,2.47,14200,0
2005-03-11,2.37,2.46,2.36,2.45,2900,0
2005-03-14,2.46,2.49,2.45,2.45,7900,0
2005-03-15,2.48,2.48,2.45,2.45,3700,0
2005-03-16,2.46,2.46,2.37,2.37,5200,0
2005-03-17,2.38,2.4,2.35,2.35,10500,0
2005-03-18,2.37,2.46,2.35,2.44,6100,0
2005-03-21,2.45,2.45,2.45,2.45,1000,0
2005-03-22,2.42,2.46,2.4,2.42,9500,0
2005-03-23,2.45,2.49,2.45,2.47,4200,0
2005-03-24,2.43,2.49,2.37,2.42,3200,0
2005-03-28,2.36,2.48,2.2,2.38,28500,0
2005-03-29,2.34,2.34,2.2,2.2,8700,0
2005-03-30,2.24,2.3,2.24,2.3,8300,0
2005-03-31,2.34,2.36,2.2,2.35,13600,0
2005-04-01,2.31,2.49,2.31,2.41,14100,0
2005-04-04,2.38,2.39,2.25,2.32,16400,0
2005-04-05,2.3,2.31,2.2,2.25,13600,0
2005-04-06,2.28,2.29,2.23,2.29,6500,0
2005-04-07,2.23,2.4,2.23,2.36,21900,0
2005-04-08,2.36,2.5,2.36,2.5,8800,0
2005-04-11,2.5,2.52,2.35,2.5,6300,0
2005-04-12,2.45,2.45,2.29,2.39,8200,0
2005-04-13,2.33,2.39,2.26,2.33,3900,0
2005-04-14,2.36,2.41,2.35,2.4,2700,0
2005-04-15,2.36,2.44,2.36,2.41,2200,0
2005-04-18,2.51,2.54,2.51,2.51,16800,0
2005-04-19,2.54,2.54,2.51,2.51,7400,0
2005-04-20,2.48,2.48,2.46,2.46,1300,0
2005-04-21,2.46,2.46,2.39,2.39,2700,0
2005-04-22,2.39,2.39,2.22,2.3,5600,0
2005-04-25,2.3,2.3,2.2,2.3,13800,0
2005-04-26,2.27,2.3,2.25,2.3,1700,0
2005-04-27,2.34,2.45,2.31,2.43,4400,0
2005-04-28,2.43,2.43,2.42,2.42,1600,0
2005-04-29,2.36,2.44,2.34,2.4,7700,0
2005-05-02,2.4,2.4,2.25,2.25,5900,0
2005-05-03,2.23,2.29,2.2,2.25,7800,0
2005-05-04,2.2,2.29,2.15,2.28,6500,0
2005-05-05,2.25,2.25,2.25,2.25,1200,0
2005-05-06,2.25,2.25,2.2,2.25,8900,0
2005-05-09,2.2,2.25,2.2,2.24,7200,0
2005-05-10,2.25,2.25,2.22,2.22,4100,0
2005-05-11,2.2,2.26,2.2,2.25,3600,0
2005-05-12,2.28,2.3,2.25,2.27,8000,0
2005-05-13,2.13,2.29,2.09,2.29,64300,0
2005-05-16,2.29,2.29,2.14,2.14,12400,0
2005-05-17,2.13,2.13,2.1,2.1,12200,0
2005-05-18,2.02,2.06,1.95,2.05,32400,0
2005-05-19,2.1,2.16,2.1,2.13,6200,0
2005-05-20,2.14,2.17,2.1,2.1,3700,0
2005-05-23,2.11,2.14,2.06,2.08,800,0
2005-05-24,2.13,2.2,2.13,2.2,2200,0
2005-05-25,2.14,2.14,2.1,2.1,4200,0
2005-05-26,2.1,2.18,2.05,2.05,14400,0
2005-05-27,2.01,2.12,1.98,2.12,26500,0
2005-05-31,2.09,2.14,2.09,2.12,7100,0
2005-06-01,2.05,2.1,2.05,2.1,7100,0
2005-06-02,2.1,2.12,2.09,2.1,13100,0
2005-06-03,2.11,2.24,2.11,2.24,11100,0
2005-06-06,2.2,2.2,2.1,2.1,10600,0
2005-06-07,2.09,2.11,2.09,2.11,17600,0
2005-06-08,2.1,2.16,2.09,2.15,8600,0
2005-06-09,2.1,2.11,2.1,2.11,300,0
2005-06-10,2.11,2.13,2.1,2.13,15100,0
2005-06-13,2.11,2.13,2.1,2.12,12500,0
2005-06-14,2.1,2.17,2.1,2.14,18900,0
2005-06-15,2.19,2.2,2.18,2.19,6400,0
2005-06-16,2.19,2.22,2.19,2.22,1200,0
2005-06-17,2.21,2.32,2.07,2.25,15500,0
2005-06-20,2.2,2.22,2.15,2.2,3500,0
2005-06-21,2.2,2.26,2.2,2.26,9700,0
2005-06-22,2.29,2.31,2.28,2.31,5400,0
2005-06-23,2.26,2.35,2.26,2.28,12200,0
2005-06-24,2.26,2.34,2.26,2.34,700,0
2005-06-27,2.3,2.35,2.3,2.31,5900,0
2005-06-28,2.37,2.37,2.27,2.3,7700,0
2005-06-29,2.27,2.37,2.21,2.22,2800,0
2005-06-30,2.2,2.23,2.2,2.2,3800,0
2005-07-01,2.26,2.3,2.22,2.28,5100,0
2005-07-05,2.25,2.29,2.1,2.17,7000,0
2005-07-06,2.15,2.24,2.12,2.17,12900,0
2005-07-07,2.17,2.18,2.11,2.14,1900,0
2005-07-08,2.1,2.13,2.1,2.1,9300,0
2005-07-11,2.15,2.17,2.1,2.17,2900,0
2005-07-12,2.15,2.15,2.08,2.09,9400,0
2005-07-13,2.17,2.17,2.03,2.05,14200,0
2005-07-14,2.02,2.08,2.02,2.05,9200,0
2005-07-15,1.95,2.04,1.95,2,15100,0
2005-07-18,2.07,2.12,2.04,2.1,5900,0
2005-07-19,2.12,2.13,2.06,2.11,6100,0
2005-07-20,2.12,2.12,2.06,2.06,7600,0
2005-07-21,2.1,2.1,2,2.01,8500,0
2005-07-22,2,2.05,1.95,2.05,24800,0
2005-07-25,2.04,2.07,2.01,2.01,14100,0
2005-07-26,2,2,1.98,1.98,7900,0
2005-07-27,1.99,1.99,1.8,1.92,23900,0
2005-07-28,1.89,1.95,1.8,1.85,27600,0
2005-07-29,1.92,1.93,1.85,1.89,12200,0
2005-08-01,1.89,1.9,1.82,1.9,7800,0
2005-08-02,1.84,1.92,1.82,1.9,35100,0
2005-08-03,1.9,1.99,1.9,1.98,45000,0
2005-08-04,2,2,1.85,1.85,21400,0
2005-08-05,1.86,1.97,1.85,1.92,23300,0
2005-08-08,1.95,2,1.95,1.99,14500,0
2005-08-09,1.97,2.14,1.97,2.14,12600,0
2005-08-10,2.07,2.12,2.01,2.04,7700,0
2005-08-11,2.08,2.1,2.08,2.1,5800,0
2005-08-12,2.1,2.15,2.1,2.15,6400,0
2005-08-15,2.15,2.17,2.06,2.06,11500,0
2005-08-16,2.03,2.03,1.95,1.97,10800,0
2005-08-17,2,2.24,2,2.21,30600,0
2005-08-18,2.2,2.24,2.1,2.1,8900,0
2005-08-19,2.14,2.2,2.14,2.16,8700,0
2005-08-22,2.18,2.19,2.1,2.1,9800,0
2005-08-23,2.06,2.08,2,2.05,6700,0
2005-08-24,2.08,2.13,2.08,2.13,1500,0
2005-08-25,2.12,2.13,2.12,2.13,800,0
2005-08-26,2.08,2.19,2.08,2.19,3800,0
2005-08-29,2.14,2.19,2.14,2.19,6100,0
2005-08-30,2.19,2.2,2.11,2.16,6200,0
2005-08-31,2.08,2.19,2.06,2.19,11500,0
2005-09-01,2.15,2.15,2.05,2.1,3500,0
2005-09-02,2.05,2.18,2.05,2.13,22700,0
2005-09-06,2.09,2.1,2.05,2.06,9700,0
2005-09-07,2.1,2.17,2.06,2.07,3700,0
2005-09-08,2.1,2.13,2.1,2.1,5100,0
2005-09-09,2.1,2.12,2.1,2.1,3200,0
2005-09-13,2.1,2.19,2.1,2.19,3400,0
2005-09-14,2.19,2.19,2.1,2.11,12500,0
2005-09-15,2.13,2.14,2,2.06,9000,0
2005-09-16,2.11,2.19,2.1,2.1,17100,0
2005-09-19,2.13,2.13,2.13,2.13,3000,0
2005-09-20,2.11,2.11,1.6,1.82,223200,0
2005-09-21,1.9,2.1,1.87,2,86200,0
2005-09-22,1.97,2.09,1.95,2.05,53100,0
2005-09-23,2,2.12,2,2.1,77800,0
2005-09-26,2.1,2.11,2.09,2.1,7100,0
2005-09-27,2.08,2.21,2.08,2.21,27100,0
2005-09-28,2.18,2.35,2.12,2.33,46400,0
2005-09-29,2.35,2.44,2.35,2.35,27000,0
2005-09-30,2.35,2.38,2.21,2.21,18900,0
2005-10-03,2.15,2.3,2.15,2.3,7100,0
2005-10-04,2.25,2.3,2.25,2.28,10700,0
2005-10-05,2.25,2.28,2.25,2.28,5100,0
2005-10-06,2.25,2.29,2.25,2.28,12000,0
2005-10-07,2.25,2.25,2.25,2.25,3800,0
2005-10-10,2.25,2.26,2.2,2.23,7100,0
2005-10-11,2.25,2.25,2.15,2.2,2000,0
2005-10-12,2.25,2.25,2.2,2.24,5100,0
2005-10-13,2.25,2.35,2.22,2.35,13000,0
2005-10-14,2.36,2.4,2.31,2.35,35400,0
2005-10-17,2.34,2.34,2.26,2.34,7300,0
2005-10-18,2.3,2.35,2.05,2.14,45900,0
2005-10-19,2.1,2.3,2.08,2.3,52600,0
2005-10-20,2.29,2.31,2.25,2.29,14000,0
2005-10-21,2.32,2.32,2.25,2.27,6400,0
2005-10-24,2.22,2.29,2.16,2.27,2400,0
2005-10-25,2.33,2.33,2.29,2.29,3200,0
2005-10-26,2.25,2.33,2.25,2.28,14600,0
2005-10-27,2.25,2.34,2.25,2.34,16500,0
2005-10-28,2.34,2.4,2.3,2.36,31400,0
2005-10-31,2.38,2.43,2.37,2.43,26500,0
2005-11-01,2.44,2.45,2.4,2.44,21500,0
2005-11-02,2.41,2.45,2.4,2.44,7000,0
2005-11-03,2.44,2.52,2.44,2.52,42100,0
2005-11-04,2.55,2.55,2.48,2.53,19300,0
2005-11-07,2.57,2.65,2.49,2.65,48800,0
2005-11-08,2.7,2.82,2.69,2.77,51300,0
2005-11-09,2.81,2.87,2.75,2.86,57600,0
2005-11-10,2.87,2.88,2.75,2.87,30700,0
2005-11-11,2.88,2.99,2.88,2.93,40400,0
2005-11-14,2.98,2.98,2.85,2.9,12400,0
2005-11-15,2.83,2.94,2.65,2.82,31100,0
2005-11-16,2.78,2.78,2.62,2.62,34700,0
2005-11-17,2.65,2.79,2.65,2.65,7700,0
2005-11-18,2.7,2.9,2.7,2.84,41000,0
2005-11-21,2.85,2.98,2.84,2.95,45900,0
2005-11-22,2.95,2.95,2.87,2.94,20500,0
2005-11-23,2.95,2.98,2.91,2.96,35100,0
2005-11-25,2.9,2.93,2.9,2.93,3000,0
2005-11-28,2.97,2.97,2.89,2.93,9400,0
2005-11-29,2.88,2.98,2.88,2.94,9400,0
2005-11-30,2.94,2.95,2.92,2.93,8800,0
2005-12-01,2.86,2.93,2.83,2.9,31800,0
2005-12-02,2.85,2.88,2.78,2.88,30700,0
2005-12-05,2.88,2.93,2.84,2.84,8300,0
2005-12-06,2.93,2.93,2.85,2.89,12600,0
2005-12-07,2.83,2.9,2.83,2.84,4800,0
2005-12-08,2.87,2.89,2.83,2.83,3400,0
2005-12-09,2.85,2.94,2.84,2.86,4200,0
2005-12-12,2.86,2.91,2.81,2.9,8000,0
2005-12-13,2.88,2.88,2.75,2.88,14400,0
2005-12-14,2.89,2.9,2.88,2.9,5600,0
2005-12-15,2.91,2.98,2.91,2.97,20400,0
2005-12-16,2.96,2.97,2.85,2.94,12100,0
2005-12-19,2.88,2.93,2.88,2.93,11000,0
2005-12-20,2.93,2.93,2.87,2.89,14000,0
2005-12-21,2.92,2.92,2.85,2.88,23100,0
2005-12-22,2.88,2.93,2.86,2.88,4400,0
2005-12-23,2.9,2.95,2.9,2.95,6900,0
2005-12-27,2.94,2.95,2.84,2.85,6600,0
2005-12-28,2.9,2.99,2.9,2.95,9100,0
2005-12-29,2.96,2.96,2.94,2.96,9700,0
2005-12-30,2.93,2.98,2.93,2.98,3300,0
2006-01-03,2.98,2.99,2.89,2.9,30000,0
2006-01-04,2.9,2.98,2.9,2.95,24700,0
2006-01-05,2.91,2.99,2.91,2.96,36500,0
2006-01-06,2.96,2.98,2.95,2.98,10900,0
2006-01-09,2.93,3.08,2.93,3.08,158600,0
2006-01-10,3.15,3.5,3.11,3.25,160300,0
2006-01-11,3.17,3.34,3.15,3.26,33500,0
2006-01-12,3.33,3.7,3.26,3.3,112800,0
2006-01-13,3.39,3.4,3.26,3.29,24900,0
2006-01-17,3.27,3.34,3.05,3.22,55900,0
2006-01-18,3.15,3.15,3.03,3.05,24400,0
2006-01-19,3.05,3.16,3.05,3.16,17900,0
2006-01-20,3.1,3.12,3,3,43400,0
2006-01-23,3,3.18,3,3.15,14800,0
2006-01-24,3.18,3.18,3.1,3.14,9000,0
2006-01-25,3.08,3.2,3.05,3.18,18000,0
2006-01-26,3.2,3.25,3.2,3.21,4000,0
2006-01-27,3.2,3.2,3.07,3.13,13900,0
2006-01-30,3.1,3.11,3,3.04,53200,0
2006-01-31,3.04,3.1,3.03,3.06,69900,0
2006-02-01,3.09,3.15,3.06,3.11,7500,0
2006-02-02,3.15,3.2,3.1,3.12,11600,0
2006-02-03,3.12,3.13,3.08,3.08,5500,0
2006-02-06,3.1,3.1,3.05,3.1,8100,0
2006-02-07,3.07,3.07,3.03,3.04,6300,0
2006-02-08,3.03,3.04,3.03,3.04,3700,0
2006-02-09,3.04,3.08,2.95,3.05,24400,0
2006-02-10,3.1,3.1,3.02,3.07,17100,0
2006-02-13,3.03,3.09,3.02,3.03,3700,0
2006-02-14,3.03,3.2,3.03,3.16,28500,0
2006-02-15,3.14,3.15,3.08,3.15,21800,0
2006-02-16,3.17,3.2,3.15,3.15,10000,0
2006-02-17,3.15,3.15,3.1,3.15,8900,0
2006-02-21,3.2,3.2,3.03,3.05,20900,0
2006-02-22,3.03,3.1,3.03,3.1,10100,0
2006-02-23,3.05,3.14,3.04,3.07,24200,0
2006-02-24,3.05,3.14,3.04,3.1,9300,0
2006-02-27,3.06,3.08,3.01,3.06,10900,0
2006-02-28,3.04,3.04,2.97,3.04,26400,0
2006-03-01,3.05,3.14,3.05,3.14,28900,0
2006-03-02,3.1,3.35,3.1,3.34,45000,0
2006-03-03,3.34,3.65,3.34,3.5,102700,0
2006-03-06,3.55,3.55,3.37,3.48,9600,0
2006-03-07,3.48,3.48,3.31,3.45,35800,0
2006-03-08,3.45,3.48,3.35,3.42,19100,0
2006-03-09,3.41,3.45,3.41,3.45,600,0
2006-03-10,3.45,3.5,3.45,3.46,7400,0
2006-03-13,3.45,3.54,3.45,3.54,1300,0
2006-03-14,3.5,3.5,3.46,3.5,9000,0
2006-03-15,3.36,3.55,3.31,3.43,25200,0
2006-03-16,3.38,3.4,3.35,3.39,4400,0
2006-03-17,3.35,3.41,3.3,3.41,41700,0
2006-03-20,3.45,3.46,3.4,3.4,8600,0
2006-03-21,3.38,3.4,3.33,3.4,10700,0
2006-03-22,3.45,3.45,3.4,3.4,5600,0
2006-03-23,3.35,3.4,3.34,3.35,10700,0
2006-03-24,3.4,3.55,3.4,3.54,9300,0
2006-03-27,3.55,3.66,3.55,3.65,27700,0
2006-03-28,3.6,3.66,3.6,3.6,13200,0
2006-03-29,3.64,3.66,3.45,3.53,25500,0
2006-03-30,3.55,3.55,3.48,3.48,14500,0
2006-03-31,3.51,3.51,3.45,3.48,13300,0
2006-04-03,3.5,3.5,3.4,3.4,40900,0
2006-04-04,3.4,3.44,3.4,3.4,4600,0
2006-04-05,3.4,3.4,3.25,3.32,45200,0
2006-04-06,3.25,3.31,3.25,3.25,10400,0
2006-04-07,3.25,3.25,3.15,3.18,7000,0
2006-04-10,3.15,3.3,3.07,3.1,147800,0
2006-04-11,3.08,3.08,2.85,3.05,33700,0
2006-04-12,3,3.11,3,3.11,21000,0
2006-04-13,3.05,3.31,3.05,3.19,33500,0
2006-04-17,3.25,3.4,3.25,3.34,10700,0
2006-04-18,3.36,3.44,3.3,3.38,19400,0
2006-04-19,3.38,3.45,3.35,3.45,16700,0
2006-04-20,3.45,3.49,3.45,3.49,23400,0
2006-04-21,3.49,3.57,3.49,3.49,24800,0
2006-04-24,3.45,3.48,3.4,3.48,8700,0
2006-04-25,3.4,3.59,3.4,3.59,20000,0
2006-04-26,3.55,3.6,3.5,3.59,8600,0
2006-04-27,3.55,3.6,3.51,3.54,13100,0
2006-04-28,3.56,3.58,3.53,3.55,13900,0
2006-05-01,3.59,3.95,3.56,3.95,103400,0
2006-05-02,3.95,4.15,3.8,4.05,70200,0
2006-05-03,4.1,4.1,3.95,3.97,22900,0
2006-05-04,3.96,4.02,3.92,4,10500,0
2006-05-05,4.03,4.05,3.94,3.99,10200,0
2006-05-08,3.93,4.05,3.93,4.03,10300,0
2006-05-09,4.05,4.2,4.05,4.19,30300,0
2006-05-10,4.2,4.55,4.19,4.52,76000,0
2006-05-11,4.52,4.53,4.39,4.5,20100,0
2006-05-12,4.55,4.56,4.4,4.44,24600,0
2006-05-15,4.45,4.45,4.32,4.4,17200,0
2006-05-16,4.35,4.35,4.25,4.32,23700,0
2006-05-17,4.4,4.4,4.25,4.27,18400,0
2006-05-18,4.2,4.25,3.8,3.8,87900,0
2006-05-19,3.84,4.09,3.84,4.03,23800,0
2006-05-22,4.06,4.12,4,4.1,56100,0
2006-05-23,4.14,4.25,4.1,4.11,23100,0
2006-05-24,4.05,4.05,3.9,4.05,30500,0
2006-05-25,3.95,4.02,3.95,4.01,40500,0
2006-05-26,4.01,4.04,4.01,4.04,22100,0
2006-05-30,4.03,4.03,3.9,4,25300,0
2006-05-31,3.83,3.99,3.76,3.99,19300,0
2006-06-01,4,4.01,3.9,4.01,17100,0
2006-06-02,4,4.1,4,4.1,24900,0
2006-06-05,4.05,4.15,4.05,4.12,15500,0
2006-06-06,4.17,4.3,4.11,4.3,14200,0
2006-06-07,4.33,4.42,4.31,4.36,12800,0
2006-06-08,4.45,4.47,4.22,4.3,18800,0
2006-06-09,4.29,4.5,4.26,4.5,28200,0
2006-06-12,4.5,4.51,4.4,4.48,34900,0
2006-06-13,4.5,4.95,4.5,4.8,90700,0
2006-06-14,4.86,4.96,4.81,4.95,92400,0
2006-06-15,4.99,5.4,4.63,4.88,267600,0
2006-06-16,5,5.33,4.88,5.2,183900,0
2006-06-19,5.35,5.35,5,5.06,162900,0
2006-06-20,5.06,5.4,5.06,5.4,175600,0
2006-06-21,5.4,5.99,5.31,5.99,431900,0
2006-06-22,6,6.2,5.5,5.97,387300,0
2006-06-23,6.09,6.09,5.7,5.86,155200,0
2006-06-26,5.99,5.99,5.21,5.38,154600,0
2006-06-27,5.75,5.97,5.58,5.88,145800,0
2006-06-28,5.85,6.09,5.6,5.96,87800,0
2006-06-29,6.01,6.16,5.6,6.15,208400,0
2006-06-30,6.25,6.85,6.15,6.8,347500,0
2006-07-03,6.95,7.79,6.85,7.66,306300,0
2006-07-05,7.9,7.9,7,7.09,500800,0
2006-07-06,7.26,7.3,6.35,6.6,236400,0
2006-07-07,6.49,6.87,6.15,6.75,185500,0
2006-07-10,6.75,6.95,6.3,6.56,147300,0
2006-07-11,6.17,6.6,6.01,6.37,173200,0
2006-07-12,6.4,6.69,6.2,6.48,123600,0
2006-07-13,6.45,6.46,6.15,6.25,95200,0
2006-07-14,6.17,7.19,6.15,7.05,245700,0
2006-07-17,7.11,7.35,6.58,7.23,183200,0
2006-07-18,7.25,7.6,7.07,7.16,125600,0
2006-07-19,7.23,7.69,7.17,7.51,278500,0
2006-07-20,7.1,7.6,7.03,7.27,270900,0
2006-07-21,7.2,7.6,7.1,7.38,109400,0
2006-07-24,7.5,7.89,7.41,7.85,219400,0
2006-07-25,7.97,8.25,7.91,8.19,373600,0
2006-07-26,8.24,8.75,8.1,8.7,367100,0
2006-07-27,8.75,8.9,8.11,8.25,301500,0
2006-07-28,8.28,8.3,7.65,8.01,216300,0
2006-07-31,7.82,8.38,7.65,8.22,153600,0
2006-08-01,8.25,8.95,8.01,8.89,387800,0
2006-08-02,9,9.23,8.52,8.7,397100,0
2006-08-03,8.49,8.5,8,8.36,210400,0
2006-08-04,8.53,8.88,8.25,8.4,220300,0
2006-08-07,8.47,8.72,8.01,8.16,167400,0
2006-08-08,8.05,8.35,8,8.09,139900,0
2006-08-09,8.16,8.4,7.51,7.52,389500,0
2006-08-10,7.03,7.19,6.58,6.79,529400,0
2006-08-11,6.8,7,6.6,7,150300,0
2006-08-14,6.8,7,6.63,6.7,92200,0
2006-08-15,6.67,6.7,6.06,6.65,266100,0
2006-08-16,6.65,6.65,6.26,6.54,110700,0
2006-08-17,6.51,6.56,6.35,6.5,81700,0
2006-08-18,6.46,7.09,6.3,7.04,265600,0
2006-08-21,7.18,7.18,6.71,6.9,71900,0
2006-08-22,6.85,7.48,6.85,7.4,154100,0
2006-08-23,7.5,7.85,7.36,7.57,238200,0
2006-08-24,7.64,7.7,7.23,7.58,127900,0
2006-08-25,7.75,7.81,7.41,7.51,94400,0
2006-08-28,7.58,7.74,7.38,7.56,81700,0
2006-08-29,7.69,7.69,7.56,7.62,69400,0
2006-08-30,7.73,7.73,7.5,7.65,66200,0
2006-08-31,7.64,7.65,7.5,7.64,29600,0
2006-09-01,7.64,7.75,7.51,7.75,29600,0
2006-09-05,7.71,7.72,7.48,7.65,73100,0
2006-09-06,7.45,7.45,7.02,7.23,106800,0
2006-09-07,7,7.25,6.76,7,116600,0
2006-09-08,7.05,7.09,6.7,6.88,54200,0
2006-09-11,6.9,6.96,6.73,6.73,42600,0
2006-09-12,6.55,6.85,6.5,6.55,67100,0
2006-09-13,6.55,7.49,6.5,7.46,151800,0
2006-09-14,7.46,7.75,7.27,7.5,99300,0
2006-09-15,7.4,7.6,7.27,7.33,38500,0
2006-09-18,7.3,7.35,7.01,7.1,35600,0
2006-09-19,7.18,7.3,6.85,6.98,37100,0
2006-09-20,6.91,7.04,6.88,6.88,22400,0
2006-09-21,6.95,6.97,6.6,6.69,44400,0
2006-09-22,6.74,7.16,6.74,6.95,79400,0
2006-09-25,6.95,6.95,6.55,6.77,78900,0
2006-09-26,6.82,7,6.66,6.9,71200,0
2006-09-27,6.9,7.28,6.9,7.1,63000,0
2006-09-28,7.34,7.34,7,7.2,57000,0
2006-09-29,7.25,7.25,7,7.04,26400,0
2006-10-02,6.88,7.23,6.88,6.93,116200,0
2006-10-03,6.83,6.85,6.7,6.82,83500,0
2006-10-04,6.71,6.87,6.7,6.77,45200,0
2006-10-05,6.77,6.98,6.63,6.98,51500,0
2006-10-06,7.05,7.34,6.76,7.24,63700,0
2006-10-09,7.24,7.26,7.06,7.1,28300,0
2006-10-10,7.09,7.33,6.95,7.33,32800,0
2006-10-11,7.35,8.47,7.35,8.46,672000,0
2006-10-12,8.71,8.88,7.88,7.96,722800,0
2006-10-13,8.07,8.4,7.5,8.25,390300,0
2006-10-16,8.39,8.39,8,8.02,121800,0
2006-10-17,8.02,8.24,7.65,8.2,153100,0
2006-10-18,8.15,8.4,7.81,7.93,153200,0
2006-10-19,7.96,8.18,7.92,8.07,92700,0
2006-10-20,8.16,8.2,7.87,8.06,78400,0
2006-10-23,8.07,8.12,7.9,8.08,68000,0
2006-10-24,8.15,8.96,8.15,8.95,627000,0
2006-10-25,8.99,9.18,8.61,8.74,338700,0
2006-10-26,8.85,8.98,8.25,8.42,179700,0
2006-10-27,8.58,8.68,8.15,8.33,95500,0
2006-10-30,8.33,8.59,8,8.15,105600,0
2006-10-31,8.15,8.2,7.63,7.94,270600,0
2006-11-01,7.8,8,6.85,6.92,283400,0
2006-11-02,6.63,7.27,6.61,7.22,305800,0
2006-11-03,7.35,7.4,6.85,6.92,116500,0
2006-11-06,6.81,7.24,6.76,7.24,132300,0
2006-11-07,7.47,7.7,6.96,7.12,133900,0
2006-11-08,7,7.44,6.8,7.36,99400,0
2006-11-09,7.46,7.5,7.35,7.39,68500,0
2006-11-10,7.5,7.59,7.5,7.51,67200,0
2006-11-13,7.5,7.99,7.5,7.9,160700,0
2006-11-14,8,8.1,7.83,8.02,96200,0
2006-11-15,8.07,8.15,8.01,8.06,101500,0
2006-11-16,8.12,8.12,7.59,7.65,213200,0
2006-11-17,7.66,7.96,7.65,7.9,88500,0
2006-11-20,8.05,8.05,7.75,7.83,49400,0
2006-11-21,7.78,7.91,7.6,7.75,83000,0
2006-11-22,7.67,7.75,7.64,7.73,37900,0
2006-11-24,7.73,7.73,7.6,7.6,36400,0
2006-11-27,7.62,7.7,7.2,7.2,89400,0
2006-11-28,7.05,7.16,7.04,7.11,52300,0
2006-11-29,7.15,7.5,7.15,7.5,55800,0
2006-11-30,7.55,7.59,7.4,7.4,24500,0
2006-12-01,7.4,7.55,7.4,7.45,31500,0
2006-12-04,8.49,8.75,8.06,8.5,396400,0
2006-12-05,8.73,8.99,8.65,8.79,312800,0
2006-12-06,8.79,8.9,8.65,8.77,99700,0
2006-12-07,8.9,9.65,8.7,9.14,462200,0
2006-12-08,9.2,9.2,8.91,9.05,147300,0
2006-12-11,9.09,9.45,9.03,9.3,152800,0
2006-12-12,9.4,9.4,8.95,9.03,115900,0
2006-12-13,9.23,9.3,8.7,8.71,127200,0
2006-12-14,8.71,8.77,8.37,8.6,130300,0
2006-12-15,8.61,8.83,8.61,8.71,64500,0
2006-12-18,8.9,9.22,8.8,9,146600,0
2006-12-19,9,9.23,8.93,9.2,84300,0
2006-12-20,9.24,9.8,9.24,9.57,226800,0
2006-12-21,9.59,9.8,9.39,9.63,103000,0
2006-12-22,9.66,9.7,9.5,9.56,61100,0
2006-12-26,9.84,10.07,9.61,9.85,83900,0
2006-12-27,9.9,10.14,9.7,9.86,211400,0
2006-12-28,9.94,9.94,9.35,9.45,92000,0
2006-12-29,9.59,9.59,8.83,9.07,151300,0
2007-01-03,9.25,9.45,8.72,9.16,135700,0
2007-01-04,9.21,9.27,8.81,9.02,38100,0
2007-01-05,9.05,9.05,8.68,8.85,35800,0
2007-01-08,8.98,8.98,8.35,8.59,100100,0
2007-01-09,8.5,8.85,8.5,8.7,37400,0
2007-01-10,8.65,8.88,8.54,8.86,66500,0
2007-01-11,8.9,9.05,8.75,8.82,59800,0
2007-01-12,8.77,8.8,8.4,8.66,48900,0
2007-01-16,8.85,8.99,8.65,8.96,45800,0
2007-01-17,9,9.54,9,9.26,98700,0
2007-01-18,9.29,9.36,8.82,8.84,55500,0
2007-01-19,8.81,8.81,8.5,8.77,59100,0
2007-01-22,8.88,8.9,8.24,8.26,112000,0
2007-01-23,8.21,8.55,8,8.55,133700,0
2007-01-24,8.59,9.02,8.5,8.75,115400,0
2007-01-25,8.78,8.85,8.55,8.6,89100,0
2007-01-26,8.7,8.7,8.5,8.5,60700,0
2007-01-29,8.52,8.66,8.4,8.5,43600,0
2007-01-30,8.65,8.75,8.41,8.75,70900,0
2007-01-31,8.75,8.94,8.55,8.9,38900,0
2007-02-01,8.98,9.04,8.55,8.7,50800,0
2007-02-02,8.8,8.85,8.56,8.64,20400,0
2007-02-05,8.74,9.24,8.66,8.83,151700,0
2007-02-06,9.12,9.12,8.88,8.97,63700,0
2007-02-07,9.13,9.35,9,9.15,68400,0
2007-02-08,9.2,9.2,9.01,9.05,64000,0
2007-02-09,9.13,9.18,9.08,9.15,60800,0
2007-02-12,9.02,9.24,9.01,9.14,53700,0
2007-02-13,9.15,9.18,9.01,9.02,45714,0
2007-02-14,9,9.05,8.66,8.76,55459,0
2007-02-15,8.67,8.88,8.61,8.62,70900,0
2007-02-16,8.61,8.98,8.6,8.98,40100,0
2007-02-20,9,9.25,8.95,9.13,68600,0
2007-02-21,9.1,9.3,9.07,9.22,78400,0
2007-02-22,9.28,9.3,9.05,9.3,51900,0
2007-02-23,9.29,9.3,9.21,9.24,41300,0
2007-02-26,9.22,9.31,9.19,9.24,35464,0
2007-02-27,9.18,9.18,8.62,8.7,98400,0
2007-02-28,8.73,8.89,8.42,8.84,66700,0
2007-03-01,8.6,8.73,8.45,8.62,68350,0
2007-03-02,8.6,8.65,8.37,8.4,59300,0
2007-03-05,8.02,8.28,7.75,7.96,135800,0
2007-03-06,7.77,8.09,7.76,7.99,53300,0
2007-03-07,7.95,8.22,7.95,8.02,20400,0
2007-03-08,8.05,8.2,8.03,8.1,29700,0
2007-03-09,8.18,8.74,7.77,7.8,134000,0
2007-03-12,7.98,8.11,7.44,7.45,170200,0
2007-03-13,7.4,7.7,7.15,7.25,147600,0
2007-03-14,7.17,7.39,6.93,7.08,120100,0
2007-03-15,7.13,7.53,7,7.53,72300,0
2007-03-16,7.58,7.95,7.57,7.94,84600,0
2007-03-19,8.2,8.5,8.14,8.43,102400,0
2007-03-20,8.48,8.5,8.33,8.41,28600,0
2007-03-21,8.41,8.5,8.15,8.45,129100,0
2007-03-22,8.17,8.25,7.45,8.02,292000,0
2007-03-23,8.01,8.1,7.55,7.75,77300,0
2007-03-26,7.93,8,7.77,7.93,33700,0
2007-03-27,7.88,7.9,7.76,7.8,20400,0
2007-03-28,7.83,7.83,7.29,7.29,133700,0
2007-03-29,7.37,7.4,7.01,7.1,165100,0
2007-03-30,7.1,7.13,7.05,7.1,47500,0
2007-04-02,7.07,7.2,6.99,7.08,99700,0
2007-04-03,7.05,7.46,7.05,7.43,131800,0
2007-04-04,7.42,7.9,7.42,7.55,80700,0
2007-04-05,7.55,7.75,7.55,7.72,36500,0
2007-04-09,7.8,8.18,7.75,8.07,139400,0
2007-04-10,8.07,8.07,7.76,7.85,52000,0
2007-04-11,7.85,7.85,7.5,7.5,84200,0
2007-04-12,7.5,7.8,7.5,7.65,49300,0
2007-04-13,7.6,7.75,7.58,7.69,44300,0
2007-04-16,7.73,7.89,7.6,7.88,50000,0
2007-04-17,7.88,8.03,7.73,7.76,55500,0
2007-04-18,7.65,7.68,7.6,7.64,18800,0
2007-04-19,7.6,7.6,7.21,7.35,73900,0
2007-04-20,7.3,7.35,7.21,7.25,51800,0
2007-04-23,7.25,7.25,7.03,7.11,84800,0
2007-04-24,7.15,7.47,7.15,7.45,56100,0
2007-04-25,7.45,7.85,7.45,7.8,110200,0
2007-04-26,7.5,7.65,7.27,7.41,57000,0
2007-04-27,7.35,7.55,7.24,7.36,33900,0
2007-04-30,7.36,7.65,7.36,7.55,42200,0
2007-05-01,7.45,7.48,7.25,7.25,43800,0
2007-05-02,7.22,7.24,7.08,7.17,59600,0
2007-05-03,7.18,7.35,7.18,7.29,24600,0
2007-05-04,7.27,7.5,7.27,7.43,102300,0
2007-05-07,7.45,7.48,7.24,7.48,67700,0
2007-05-08,7.5,7.59,7.46,7.46,60500,0
2007-05-09,7.52,7.52,7.2,7.24,44500,0
2007-05-10,7.2,7.27,7.15,7.26,29600,0
2007-05-11,7.24,7.3,7.2,7.25,19900,0
2007-05-14,7.25,7.25,7.15,7.2,42400,0
2007-05-15,7,7.21,7,7.12,174700,0
2007-05-16,7.01,7.1,6.6,6.84,219200,0
2007-05-17,6.84,7.07,6.77,7.03,116900,0
2007-05-18,7.1,7.15,6.71,7.03,211000,0
2007-05-21,7.04,7.08,6.92,7.04,75574,0
2007-05-22,7.08,7.08,6.91,7.02,76200,0
2007-05-23,7.02,7.12,7.02,7.1,76100,0
2007-05-24,7.15,7.15,7,7.15,52000,0
2007-05-25,7.17,7.19,7.06,7.17,36400,0
2007-05-29,7.17,7.36,7.07,7.27,75200,0
2007-05-30,7.25,7.28,7.15,7.24,30400,0
2007-05-31,7.2,7.25,7.12,7.2,32600,0
2007-06-01,7.22,7.23,7.05,7.15,36100,0
2007-06-04,7.06,7.13,6.88,7.01,119700,0
2007-06-05,7,7.12,6.87,7.11,52700,0
2007-06-06,7.05,7.09,6.95,7,38700,0
2007-06-07,6.95,7.01,6.9,6.95,33000,0
2007-06-08,6.95,6.95,6.8,6.82,69000,0
2007-06-11,6.93,6.93,6.34,6.72,117200,0
2007-06-12,6.76,6.95,6.38,6.41,92800,0
2007-06-13,6.48,6.53,6.4,6.47,99600,0
2007-06-14,6.46,6.53,6.25,6.31,133900,0
2007-06-15,6.28,6.4,6,6.1,156500,0
2007-06-18,6.05,6.17,5.8,6.12,114100,0
2007-06-19,6.14,6.25,6.1,6.25,84600,0
2007-06-20,6.2,6.43,6.2,6.4,135400,0
2007-06-21,6.43,6.45,6.25,6.3,60500,0
2007-06-22,6.35,6.35,6.1,6.11,40000,0
2007-06-25,6.1,6.13,5.92,6,130900,0
2007-06-26,6.06,6.15,6,6.08,39700,0
2007-06-27,6.11,6.2,5.9,6.2,90700,0
2007-06-28,6.09,6.11,5.98,6,53300,0
2007-06-29,6,6.05,5.87,6.02,33700,0
2007-07-02,5.5,6.02,5.3,5.97,345800,0
2007-07-03,5.9,6.02,5.56,5.9,136200,0
2007-07-05,5.83,5.9,5.75,5.81,77100,0
2007-07-06,5.83,5.98,5.8,5.92,62900,0
2007-07-09,5.9,6,5.9,5.93,46500,0
2007-07-10,5.99,6.09,5.9,6.09,66400,0
2007-07-11,6.1,6.14,6.01,6.06,34700,0
2007-07-12,6.06,6.2,5.97,6.18,47000,0
2007-07-13,6.2,6.5,6.16,6.5,116300,0
2007-07-16,6.55,6.7,6.37,6.37,84600,0
2007-07-17,6.4,6.5,6.25,6.49,39000,0
2007-07-18,6.5,6.51,6.28,6.5,42500,0
2007-07-19,6.4,6.4,6.25,6.37,28600,0
2007-07-20,6.36,6.36,6.3,6.34,29400,0
2007-07-23,6.35,6.35,6.25,6.28,23200,0
2007-07-24,6.25,6.32,6.25,6.29,22300,0
2007-07-25,6.26,6.36,6.26,6.35,32800,0
2007-07-26,6.25,6.35,6.1,6.18,42600,0
2007-07-27,6.08,6.18,6.03,6.1,29200,0
2007-07-30,6.1,6.14,6.05,6.12,10000,0
2007-07-31,6.14,6.34,6.14,6.3,29000,0
2007-08-01,6.27,6.27,6.01,6.17,43400,0
2007-08-02,6.15,6.25,6.15,6.25,13900,0
2007-08-03,6.22,6.35,6.15,6.15,28200,0
2007-08-06,6.1,6.18,6.01,6.12,41900,0
2007-08-07,6.12,6.28,6.1,6.28,34800,0
2007-08-08,6.3,6.55,6.3,6.51,61400,0
2007-08-09,6.4,7,6.31,6.91,111100,0
2007-08-10,6.91,6.92,6.4,6.4,49300,0
2007-08-13,6.49,6.5,6.35,6.44,49400,0
2007-08-14,6.5,6.75,6.4,6.65,42800,0
2007-08-15,6.7,6.74,6.55,6.72,23900,0
2007-08-16,6.65,6.65,6.3,6.5,51400,0
2007-08-17,6.01,7,6.01,6.83,54900,0
2007-08-20,6.9,7.25,6.86,7.24,94900,0
2007-08-21,7.25,7.39,7.19,7.35,38200,0
2007-08-22,7.35,7.38,7.26,7.3,41200,0
2007-08-23,7.3,7.3,6.8,6.84,51900,0
2007-08-24,6.9,6.9,6.6,6.83,53000,0
2007-08-27,7.05,7.05,6.65,6.72,50201,0
2007-08-28,6.66,6.84,6.66,6.77,19000,0
2007-08-29,6.8,6.91,6.7,6.9,24900,0
2007-08-30,6.95,6.95,6.83,6.89,12200,0
2007-08-31,6.84,6.84,6.26,6.75,57800,0
2007-09-04,6.7,6.85,6.7,6.83,17500,0
2007-09-05,6.86,6.86,6.69,6.85,17000,0
2007-09-06,6.9,6.9,6.78,6.86,15500,0
2007-09-07,6.85,6.92,6.74,6.86,16700,0
2007-09-10,6.88,6.95,6.8,6.9,21100,0
2007-09-11,6.85,6.86,6.72,6.79,35400,0
2007-09-12,6.8,6.85,6.77,6.82,13200,0
2007-09-13,6.6,6.84,6.6,6.84,50000,0
2007-09-14,6.78,6.79,6.75,6.77,6300,0
2007-09-17,6.77,6.84,6.75,6.82,18100,0
2007-09-18,6.85,6.9,6.82,6.89,35900,0
2007-09-19,6.85,6.94,6.8,6.89,36100,0
2007-09-20,6.89,6.94,6.82,6.9,26900,0
2007-09-21,6.87,7,6.81,7,42700,0
2007-09-24,6.95,6.95,6.85,6.94,26300,0
2007-09-25,6.9,7,6.7,6.78,50200,0
2007-09-26,6.72,6.74,6.65,6.7,19600,0
2007-09-27,6.7,7,6.7,6.97,39000,0
2007-09-28,6.96,7.01,6.9,7,22400,0
2007-10-01,7,7.01,6.84,6.98,33100,0
2007-10-02,6.99,7.05,6.98,6.99,42600,0
2007-10-03,7,7.15,7,7.15,21400,0
2007-10-04,7.11,7.55,7.11,7.54,88100,0
2007-10-05,7.5,7.85,7.47,7.83,95500,0
2007-10-08,7.8,7.85,7.68,7.8,19100,0
2007-10-09,7.72,7.89,7.57,7.65,50700,0
2007-10-10,7.65,8.05,7.65,7.92,51800,0
2007-10-11,7.9,8.21,7.82,7.88,70200,0
2007-10-12,7.8,8.14,7.7,8.1,54300,0
2007-10-15,8.1,8.1,7.85,7.92,14500,0
2007-10-16,7.82,8.05,7.71,8.01,34100,0
2007-10-17,8.1,8.12,7.95,7.95,26200,0
2007-10-18,7.95,7.99,7.52,7.53,50000,0
2007-10-19,7.53,7.75,6.95,7.15,127600,0
2007-10-22,7.1,7.25,7.05,7.25,36300,0
2007-10-23,7.25,7.3,6.6,7.15,101500,0
2007-10-24,7.05,7.4,7,7.35,33500,0
2007-10-25,7.35,7.4,7.25,7.28,41300,0
2007-10-26,7.24,7.3,7.19,7.2,21600,0
2007-10-29,7.4,7.44,7.3,7.43,26400,0
2007-10-30,7.43,7.7,7.35,7.67,71700,0
2007-10-31,7.75,7.75,7.38,7.55,56800,0
2007-11-01,7.55,7.65,7.4,7.59,41500,0
2007-11-02,7.55,7.58,7.29,7.43,87400,0
2007-11-05,7.39,7.39,7,7.23,88500,0
2007-11-06,7.24,7.35,7.1,7.28,20800,0
2007-11-07,7.28,7.28,7.15,7.19,29700,0
2007-11-08,7.22,7.49,6.85,7,37800,0
2007-11-09,7.2,7.57,7.1,7.36,72500,0
2007-11-12,7.25,7.25,6,6.98,81920,0
2007-11-13,6.98,6.98,6.65,6.66,58100,0
2007-11-14,6.62,6.95,6.62,6.91,32500,0
2007-11-15,6.83,6.85,6.75,6.85,25400,0
2007-11-16,6.77,6.82,6.45,6.47,45100,0
2007-11-19,6.55,6.74,6.47,6.61,31000,0
2007-11-20,6.7,6.7,6.26,6.38,33002,0
2007-11-21,6.21,6.3,6.08,6.18,21700,0
2007-11-23,6.4,6.65,6.25,6.59,16200,0
2007-11-26,6.52,6.6,6.15,6.25,26000,0
2007-11-27,6.12,6.3,6.12,6.29,22600,0
2007-11-28,6.16,6.65,6.1,6.65,32900,0
2007-11-29,6.71,6.71,6.2,6.45,13600,0
2007-11-30,6.4,6.55,6.35,6.41,28500,0
2007-12-03,6.4,6.4,6.15,6.21,30800,0
2007-12-04,6.15,6.15,6.09,6.1,16400,0
2007-12-05,6.07,6.8,6.06,6.1,25100,0
2007-12-06,6.11,6.23,6.11,6.17,7700,0
2007-12-07,6.16,6.2,6.1,6.16,23300,0
2007-12-10,6.01,6.33,6.01,6.14,63600,0
2007-12-11,6.05,6.23,6.05,6.15,10400,0
2007-12-12,6.12,6.32,6.12,6.3,29400,0
2007-12-13,6.3,6.53,6.3,6.52,26600,0
2007-12-14,6.57,6.6,6.4,6.5,31000,0
2007-12-17,6.4,6.42,6.27,6.27,12300,0
2007-12-18,6.25,6.35,6.15,6.35,19500,0
2007-12-19,6.33,6.41,6.2,6.28,23400,0
2007-12-20,6.22,6.26,6.14,6.15,20700,0
2007-12-21,6.2,6.4,6.1,6.4,18500,0
2007-12-24,6.49,6.55,6.2,6.55,29200,0
2007-12-26,6.65,6.65,6.55,6.55,17600,0
2007-12-27,6.16,6.6,6.16,6.51,14355,0
2007-12-28,6.58,6.58,6.4,6.49,6600,0
2007-12-31,6.45,6.53,6.36,6.4,40354,0
2008-01-02,6.34,6.55,6.34,6.38,15120,0
2008-01-03,6.4,6.4,6.11,6.13,31120,0
2008-01-04,6.17,6.25,6.15,6.15,13100,0
2008-01-07,6.17,6.2,6.03,6.07,15100,0
2008-01-08,6.05,6.13,5.5,5.6,105799,0
2008-01-09,5.88,5.93,5.51,5.78,48604,0
2008-01-10,5.64,6.2,5.64,6.2,55835,0
2008-01-11,6.05,6.15,5.92,6.15,15650,0
2008-01-14,6.1,6.2,6,6.2,15900,0
2008-01-15,6.08,6.18,6.08,6.12,10800,0
2008-01-16,6.01,6.34,6.01,6.27,14857,0
2008-01-17,6.23,6.31,6.07,6.07,6700,0
2008-01-18,6.35,6.35,6.05,6.12,8900,0
2008-01-22,5.86,5.95,5.8,5.81,30900,0
2008-01-23,5.55,5.9,5.55,5.85,23500,0
2008-01-24,5.78,5.91,5.78,5.89,8800,0
2008-01-25,5.92,6.03,5.8,5.99,23180,0
2008-01-28,5.8,6,5.8,6,19300,0
2008-01-29,6,6.1,5.9,5.97,18010,0
2008-01-30,5.91,6.2,5.91,6.01,18834,0
2008-01-31,6.01,6.12,5.91,5.99,21961,0
2008-02-01,5.94,6.15,5.76,5.85,19400,0
2008-02-04,5.91,6.26,5.84,5.98,22500,0
2008-02-05,5.9,6.15,5.84,6.04,17900,0
2008-02-06,6.15,6.15,5.81,5.94,47400,0
2008-02-07,5.99,5.99,5.72,5.75,31100,0
2008-02-08,5.95,6.05,5.85,6.05,29600,0
2008-02-11,6.01,6.15,6.01,6.05,10500,0
2008-02-12,6.13,6.19,5.98,6.14,29939,0
2008-02-13,6.11,6.18,5.93,6.1,36150,0
2008-02-14,6.02,6.18,5.93,6.05,16215,0
2008-02-15,6,6.04,5.99,6.01,7500,0
2008-02-19,6,6,5.85,5.87,34250,0
2008-02-20,5.93,6.14,5.92,5.98,29200,0
2008-02-21,6.05,6.13,5.98,6.06,22500,0
2008-02-22,6.1,6.15,5.91,6,18000,0
2008-02-25,5.98,6.05,5.9,5.99,44308,0
2008-02-26,5.9,6.05,5.8,5.83,31900,0
2008-02-27,5.83,6,5.83,5.99,11600,0
2008-02-28,5.93,6.04,5.93,5.94,16400,0
2008-02-29,5.99,6,5.9,5.9,17169,0
2008-03-03,5.85,5.94,5.8,5.92,14350,0
2008-03-04,5.79,5.91,5.76,5.82,11300,0
2008-03-05,5.88,5.94,5.75,5.77,20200,0
2008-03-06,5.76,5.8,5.67,5.67,26592,0
2008-03-07,5.61,5.87,5.61,5.7,39550,0
2008-03-10,5.7,5.8,5.65,5.73,33900,0
2008-03-11,5.75,6,5.75,6,25100,0
2008-03-12,5.89,6.05,5.85,6,27940,0
2008-03-13,6,6.35,6,6.3,28000,0
2008-03-14,6.3,6.45,6.21,6.41,16000,0
2008-03-17,6.11,6.34,6.1,6.2,25500,0
2008-03-18,6.26,6.28,6.04,6.17,19700,0
2008-03-19,6.12,6.18,5.99,6.1,28300,0
2008-03-20,6.04,6.25,5.9,6.2,37900,0
2008-03-24,6.08,6.69,6.08,6.6,24392,0
2008-03-25,6.55,6.64,6.2,6.56,24900,0
2008-03-26,6.44,6.62,6.44,6.6,9200,0
2008-03-27,6.69,6.69,6.43,6.43,14800,0
2008-03-28,6.41,6.6,6.3,6.6,33000,0
2008-03-31,6.5,6.5,6.3,6.4,37300,0
2008-04-01,6.51,6.69,6.39,6.65,77600,0
2008-04-02,6.78,6.87,6.55,6.85,49000,0
2008-04-03,7,7,6.65,6.78,70900,0
2008-04-04,6.92,7,6.82,7,74800,0
2008-04-07,7.12,7.12,6.85,7,30500,0
2008-04-08,7.05,7.67,6.9,7.67,51500,0
2008-04-09,7.75,8.06,7.4,7.64,107600,0
2008-04-10,7.71,7.75,7,7.75,94400,0
2008-04-11,7.65,7.7,7.11,7.22,53100,0
2008-04-14,7.41,7.65,7.12,7.52,24400,0
2008-04-15,7.53,7.55,7.3,7.42,27020,0
2008-04-16,7.4,7.59,7.3,7.34,27750,0
2008-04-17,7.39,7.85,7.3,7.85,52400,0
2008-04-18,7.99,8,7.81,7.95,35612,0
2008-04-21,7.8,8.02,7.48,8,83901,0
2008-04-22,8.1,8.44,7.9,8.41,80559,0
2008-04-23,8.49,9,8.46,8.88,302938,0
2008-04-24,8.99,9.03,8.35,8.45,67498,0
2008-04-25,8.01,8.8,8.01,8.56,40708,0
2008-04-28,8.5,8.7,8.5,8.64,30850,0
2008-04-29,8.65,8.99,8.55,8.82,57622,0
2008-04-30,8.9,8.9,8.65,8.81,26920,0
2008-05-01,8.85,9,8.4,8.95,120279,0
2008-05-02,8.95,9.09,8.89,9.09,103920,0
2008-05-05,9.27,9.27,8.84,8.85,53621,0
2008-05-06,8.75,8.75,8.36,8.45,43727,0
2008-05-07,8.5,8.5,7.9,7.95,81793,0
2008-05-08,7.95,7.95,6.65,7,1124751,0
2008-05-09,7.11,7.42,6.98,7.42,143939,0
2008-05-12,7.36,7.36,7.1,7.18,95318,0
2008-05-13,7.13,7.13,6.75,7.07,68205,0
2008-05-14,6.9,7,6.6,6.73,103412,0
2008-05-15,6.65,6.77,6.27,6.4,67189,0
2008-05-16,6.52,6.89,6.36,6.78,84494,0
2008-05-19,6.81,6.81,6.52,6.75,16986,0
2008-05-20,6.66,6.89,6.65,6.85,32239,0
2008-05-21,7,7.04,6.78,6.99,26800,0
2008-05-22,6.98,7.09,6.94,6.95,34741,0
2008-05-23,6.95,7.37,6.95,7.35,54537,0
2008-05-27,7.4,7.43,7.1,7.15,26635,0
2008-05-28,7.07,7.45,7.06,7.3,21267,0
2008-05-29,7.2,7.39,7.2,7.26,13561,0
2008-05-30,7.3,7.78,7.29,7.78,117208,0
2008-06-02,7.71,7.8,7.47,7.6,21386,0
2008-06-03,7.67,7.67,7.23,7.25,28338,0
2008-06-04,7.14,7.45,6.95,7.45,56149,0
2008-06-05,7.35,7.4,7.25,7.38,19704,0
2008-06-06,7.37,7.38,7.06,7.18,21258,0
2008-06-09,7.1,7.16,6.95,7.07,27313,0
2008-06-10,6.94,7.14,6.94,6.98,22943,0
2008-06-11,6.84,7.01,6.84,6.95,28361,0
2008-06-12,7.11,7.11,6.79,6.81,12518,0
2008-06-13,6.9,6.9,6.65,6.8,17773,0
2008-06-16,6.76,6.95,6.7,6.9,10696,0
2008-06-17,7,7.3,6.81,7.24,18900,0
2008-06-18,7.25,7.35,6.93,7.1,12834,0
2008-06-19,7.04,7.4,6.95,7.28,34900,0
2008-06-20,7.3,7.3,6.9,6.98,21845,0
2008-06-23,6.81,7.14,6.7,7.14,24100,0
2008-06-24,7.13,7.19,6.8,7.09,40575,0
2008-06-25,7.08,7.2,6.93,7.2,39080,0
2008-06-26,7.16,7.24,7.11,7.17,17555,0
2008-06-27,7.21,7.5,7.17,7.49,130639,0
2008-06-30,7.42,7.43,7.15,7.15,30674,0
2008-07-01,7,7.22,6.98,7.19,30255,0
2008-07-02,7.25,7.25,6.95,6.96,11813,0
2008-07-03,6.9,7.05,6.87,6.98,8941,0
2008-07-07,6.92,7.1,6.65,6.85,62340,0
2008-07-08,6.8,7.05,6.8,7.05,17838,0
2008-07-09,7.24,7.28,7.05,7.11,33001,0
2008-07-10,7.18,7.18,6.98,6.99,19998,0
2008-07-11,6.99,7.1,6.9,7.02,47159,0
2008-07-14,7.07,7.17,7.03,7.14,20218,0
2008-07-15,7.2,7.2,6.82,6.89,23760,0
2008-07-16,6.85,7.1,6.81,7.08,32438,0
2008-07-17,7.15,7.2,7.06,7.12,17075,0
2008-07-18,7.06,7.18,7.06,7.11,19636,0
2008-07-21,7.2,7.27,6.97,7,9407,0
2008-07-22,7.06,7.14,7.01,7.1,25239,0
2008-07-23,7.15,7.29,7.09,7.21,34444,0
2008-07-24,7.28,7.35,6.98,7.11,34676,0
2008-07-25,6.99,7.2,6.98,7.13,11736,0
2008-07-28,7.11,7.43,7.08,7.15,14600,0
2008-07-29,7.13,7.2,7.11,7.15,10525,0
2008-07-30,7.1,7.3,7.1,7.29,26053,0
2008-07-31,7.26,7.35,7.26,7.31,15100,0
2008-08-01,7.29,7.29,7.15,7.15,10134,0
2008-08-04,7.25,7.25,7.08,7.15,12553,0
2008-08-05,7.25,7.25,7.16,7.18,13200,0
2008-08-06,7.16,7.2,7.1,7.17,13154,0
2008-08-07,7.17,7.18,7.07,7.11,23716,0
2008-08-08,7.11,7.15,7.09,7.15,27675,0
2008-08-11,6.97,7.3,6.97,7.2,25319,0
2008-08-12,7.12,7.24,6.9,6.98,27500,0
2008-08-13,6.98,7.3,6.91,7.19,32000,0
2008-08-14,7.29,7.35,7.18,7.25,17200,0
2008-08-15,7.35,7.77,7.32,7.75,40714,0
2008-08-18,7.81,8.05,7.73,7.75,81288,0
2008-08-19,7.7,7.9,7.02,7.25,22932,0
2008-08-20,7.16,7.34,7.16,7.3,16242,0
2008-08-21,7.35,7.36,7.15,7.21,62791,0
2008-08-22,7.06,7.35,7.06,7.21,10141,0
2008-08-25,7.23,7.23,7,7.14,13955,0
2008-08-26,7.1,7.15,7,7,7366,0
2008-08-27,6.96,7.37,6.96,7.23,29350,0
2008-08-28,7.25,7.33,7.15,7.33,9818,0
2008-08-29,7.2,7.36,7.2,7.36,11461,0
2008-09-02,7.42,7.42,7.2,7.2,10985,0
2008-09-03,7.16,7.4,7.06,7.37,28013,0
2008-09-04,7.4,7.41,7.17,7.21,8000,0
2008-09-05,7.27,7.3,7.17,7.2,10644,0
2008-09-08,7.16,7.28,7.09,7.28,10100,0
2008-09-09,7.2,7.24,7,7.01,14633,0
2008-09-10,7.05,7.05,6.9,6.96,31080,0
2008-09-11,6.82,7.28,6.82,7.1,58559,0
2008-09-12,7.12,7.6,7,7.57,45940,0
2008-09-15,7.1,7.41,7.1,7.36,5511,0
2008-09-16,7.22,7.3,7.15,7.28,8650,0
2008-09-17,7.1,7.4,7.1,7.19,26555,0
2008-09-18,7.09,7.28,7.09,7.23,25501,0
2008-09-19,7.06,7.35,7.06,7.3,33616,0
2008-09-22,7.07,7.35,7.05,7.16,37954,0
2008-09-23,7.06,7.3,6.95,7.08,39153,0
2008-09-24,6.99,7.15,6.67,6.91,20121,0
2008-09-25,6.87,7.03,6.86,6.92,26078,0
2008-09-26,7.04,7.3,6.82,7.28,75210,0
2008-09-29,7.38,7.38,6.51,7.03,46705,0
2008-09-30,6.85,7.05,6.72,6.84,16491,0
2008-10-01,6.77,6.89,6.67,6.67,18710,0
2008-10-02,6.83,6.83,6.15,6.67,36241,0
2008-10-03,6.85,7.57,6.7,7.55,156470,0
2008-10-06,7.48,7.48,6.11,6.88,84727,0
2008-10-07,6.8,7,6.3,6.48,29756,0
2008-10-08,6.2,6.5,5.77,6.45,60750,0
2008-10-09,6.58,7.5,6.58,7.15,120824,0
2008-10-10,7.2,7.25,6.6,6.99,91385,0
2008-10-13,7.18,7.28,6.84,7.27,49483,0
2008-10-14,7.3,7.3,6.85,7.02,41178,0
2008-10-15,7,7.08,6.92,7,14963,0
2008-10-16,7,7.1,6.85,7,30400,0
2008-10-17,6.9,7,6.6,7,21950,0
2008-10-20,6.94,7.1,6.8,6.98,34326,0
2008-10-21,7,7.1,7,7.05,20202,0
2008-10-22,7,7.09,6.9,6.98,11500,0
2008-10-23,6.91,7.03,6.74,6.79,21915,0
2008-10-24,6.7,6.7,6.1,6.52,37070,0
2008-10-27,6.38,6.41,5.95,5.95,32975,0
2008-10-28,6.04,6.5,6.04,6.45,45347,0
2008-10-29,6.55,6.55,6.44,6.44,30300,0
2008-10-30,6.49,6.5,6.19,6.35,26184,0
2008-10-31,6.4,6.45,6.2,6.4,29650,0
2008-11-03,6.42,6.54,6.31,6.48,8900,0
2008-11-04,6.45,6.45,6.25,6.34,18550,0
2008-11-05,6.34,6.36,6.02,6.1,22415,0
2008-11-06,6.08,6.3,5.91,6.23,18364,0
2008-11-07,6.15,6.21,6.05,6.1,6980,0
2008-11-10,6.1,6.2,5.9,6.02,33668,0
2008-11-11,5.92,6.12,5.9,5.95,18770,0
2008-11-12,5.9,6,5.75,5.91,33899,0
2008-11-13,5.95,6,5.7,5.78,29256,0
2008-11-14,5.6,5.75,5.37,5.69,48223,0
2008-11-17,5.73,5.73,5.42,5.5,38481,0
2008-11-18,5.41,5.6,4.85,4.85,94950,0
2008-11-19,4.9,4.92,4.52,4.57,65834,0
2008-11-20,4.5,4.5,3.95,3.99,126230,0
2008-11-21,3.9,4.34,3.9,4.34,53146,0
2008-11-24,4.32,4.39,4,4.35,46700,0
2008-11-25,4.37,4.39,4.25,4.33,33757,0
2008-11-26,4.31,4.9,4.31,4.89,51260,0
2008-11-28,4.93,4.95,4.8,4.95,6850,0
2008-12-01,5,5.42,4.85,5.4,33080,0
2008-12-02,5.43,6.3,5.43,6.26,65091,0
2008-12-03,6.27,6.45,6.16,6.43,54937,0
2008-12-04,6.36,6.42,6,6.2,41200,0
2008-12-05,6.06,6.7,6.06,6.68,36999,0
2008-12-08,6.81,7.12,6.7,6.79,70518,0
2008-12-09,6.82,6.89,6.26,6.39,39200,0
2008-12-10,6.45,6.5,6.36,6.5,15845,0
2008-12-11,6.4,6.58,6.4,6.54,22210,0
2008-12-12,6.56,6.6,6.35,6.41,17480,0
2008-12-15,6.31,6.43,6.25,6.39,5500,0
2008-12-16,6.24,6.36,6.2,6.23,18537,0
2008-12-17,6.28,6.3,6.15,6.22,8172,0
2008-12-18,6.22,6.3,6.22,6.26,22273,0
2008-12-19,6.34,6.4,6.1,6.1,13068,0
2008-12-22,6.1,6.1,5.91,6.05,11976,0
2008-12-23,6.05,6.29,6,6.09,28050,0
2008-12-24,6.07,6.2,6.07,6.2,11500,0
2008-12-26,6.22,6.47,6.22,6.43,12850,0
2008-12-29,6.44,6.5,6.13,6.25,175100,0
2008-12-30,6.24,6.3,6,6,15400,0
2008-12-31,6,6.24,5.8,6.24,69282,0
2009-01-02,6.22,6.82,6.12,6.65,155520,0
2009-01-05,6.75,6.85,6.33,6.66,80072,0
2009-01-06,6.66,6.97,6.63,6.8,65156,0
2009-01-07,7,7.1,6.81,6.94,100096,0
2009-01-08,6.94,7.02,6.7,6.75,31019,0
2009-01-09,6.65,6.75,6.55,6.72,91656,0
2009-01-12,6.65,6.7,6.2,6.4,63847,0
2009-01-13,6.43,6.45,6.2,6.2,23207,0
2009-01-14,6.26,6.55,6.26,6.49,11175,0
2009-01-15,6.41,6.44,6.2,6.39,10133,0
2009-01-16,6.89,6.89,6.46,6.6,32805,0
2009-01-20,6.72,6.72,6.2,6.29,14382,0
2009-01-21,6.16,6.44,6,6.4,20949,0
2009-01-22,6.2,6.3,6.06,6.14,18375,0
2009-01-23,6.16,6.21,5.95,6.13,26300,0
2009-01-26,6.25,6.31,5.89,6.05,17290,0
2009-01-27,6.02,6.27,6.02,6.24,15350,0
2009-01-28,6.3,6.85,6.26,6.7,25663,0
2009-01-29,6.77,6.77,6.37,6.37,14585,0
2009-01-30,6.44,6.8,6.44,6.7,27475,0
2009-02-02,6.55,6.74,6.12,6.55,11125,0
2009-02-03,6.35,6.65,6.25,6.54,8500,0
2009-02-04,6.47,6.85,6.47,6.62,15880,0
2009-02-05,6.62,6.85,6.55,6.7,26498,0
2009-02-06,6.7,6.8,6.62,6.75,15983,0
2009-02-09,6.85,6.85,6.66,6.66,34000,0
2009-02-10,6.55,6.7,6.52,6.7,7435,0
2009-02-11,6.72,6.83,6.27,6.41,22153,0
2009-02-12,6.4,6.42,6.25,6.3,9491,0
2009-02-13,6.28,6.65,6.09,6.57,30688,0
2009-02-17,6.46,6.52,6.1,6.2,25935,0
2009-02-18,6.28,6.54,6.15,6.38,16300,0
2009-02-19,6.55,6.75,6.4,6.42,54056,0
2009-02-20,6.5,6.75,6.36,6.4,61425,0
2009-02-23,6.45,6.45,6.06,6.3,28750,0
2009-02-24,6.25,6.55,6.25,6.55,11850,0
2009-02-25,6.46,6.74,6.46,6.65,55331,0
2009-02-26,6.7,6.86,6.61,6.7,121547,0
2009-02-27,6.74,6.78,6.5,6.77,73532,0
2009-03-02,6.86,6.86,5.91,5.99,38781,0
2009-03-03,6.01,6.3,5.75,5.75,51646,0
2009-03-04,5.75,6,5.75,5.97,25018,0
2009-03-05,6,6.5,6,6.13,49109,0
2009-03-06,6.35,6.35,6.01,6.14,20490,0
2009-03-09,6.15,6.15,6.04,6.15,14374,0
2009-03-10,6.19,6.2,6.11,6.16,6040,0
2009-03-11,6.2,6.24,6.1,6.2,18590,0
2009-03-12,6.2,6.65,6.2,6.61,51219,0
2009-03-13,6.61,7.6,6.4,7.24,121165,0
2009-03-16,7.24,7.26,6.95,7.05,39555,0
2009-03-17,7,7.01,6.35,6.54,51078,0
2009-03-18,6.62,6.62,6.25,6.52,29762,0
2009-03-19,6.57,6.7,6.46,6.69,19075,0
2009-03-20,6.68,6.68,6.41,6.6,21741,0
2009-03-23,6.72,6.75,6.59,6.72,18860,0
2009-03-24,6.66,6.79,6.65,6.75,21531,0
2009-03-25,6.74,7.01,6.7,6.9,27857,0
2009-03-26,6.84,7,6.84,6.85,12907,0
2009-03-27,6.86,6.86,6.6,6.7,25050,0
2009-03-30,6.65,6.8,6.5,6.71,35182,0
2009-03-31,6.82,6.82,6.5,6.6,18200,0
2009-04-01,6.56,6.56,6.42,6.45,14035,0
2009-04-02,6.7,6.75,6.37,6.42,27954,0
2009-04-03,6.38,6.38,6.25,6.25,18180,0
2009-04-06,6.3,6.39,6.25,6.26,14600,0
2009-04-07,6.26,6.6,6.26,6.6,37116,0
2009-04-08,6.53,6.54,6.25,6.25,32256,0
2009-04-09,6.35,6.48,6.24,6.28,39800,0
2009-04-13,6.49,6.53,6.26,6.45,35234,0
2009-04-14,6.51,7.19,6.45,7.19,47504,0
2009-04-15,7.03,7.16,6.8,6.87,33622,0
2009-04-16,6.95,7.16,6.9,7,15522,0
2009-04-17,7,7.15,7,7.15,35734,0
2009-04-20,6.96,7.19,6.95,7.07,16286,0
2009-04-21,6.84,7.1,6.84,6.95,15678,0
2009-04-22,6.82,7.1,6.82,6.96,14393,0
2009-04-23,6.99,7.08,6.75,6.92,19852,0
2009-04-24,6.89,7.04,6.8,7,15625,0
2009-04-27,6.81,6.9,6.75,6.77,8030,0
2009-04-28,6.72,6.79,6.52,6.64,28533,0
2009-04-29,6.51,7,6.51,6.82,13570,0
2009-04-30,6.87,6.91,6.64,6.75,13300,0
2009-05-01,6.79,7.1,6.79,7.1,46434,0
2009-05-04,7.1,7.2,6.85,6.94,26303,0
2009-05-05,6.92,7.16,6.74,6.95,31520,0
2009-05-06,6.84,7.07,6.84,6.94,18168,0
2009-05-07,6.42,7.1,6.42,6.86,29358,0
2009-05-08,6.92,7.1,6.73,7,52410,0
2009-05-11,6.99,7.69,6.99,7.46,151093,0
2009-05-12,7.6,7.65,7.05,7.4,108130,0
2009-05-13,7.37,7.37,7.05,7.12,46550,0
2009-05-14,7.12,7.13,6.96,7.08,50026,0
2009-05-15,7.21,7.21,7.06,7.06,57534,0
2009-05-18,7.03,7.25,7.01,7.15,63609,0
2009-05-19,7.23,7.58,7.11,7.58,67423,0
2009-05-20,7.46,7.99,7.23,7.5,133388,0
2009-05-21,7.5,7.5,7.1,7.19,71097,0
2009-05-22,7.1,7.4,7.07,7.4,28157,0
2009-05-26,7.48,7.49,6.95,7.15,75119,0
2009-05-27,7.15,7.15,6.95,6.95,41965,0
2009-05-28,7.04,7.04,6.87,6.97,16109,0
2009-05-29,7.05,7.17,6.7,6.7,95734,0
2009-06-01,6.97,7.25,6.97,7.15,52764,0
2009-06-02,7.15,7.15,6.93,6.98,37044,0
2009-06-03,6.95,7.08,6.82,7.05,22236,0
2009-06-04,7.08,7.08,6.78,6.88,53881,0
2009-06-05,6.95,7.07,6.8,6.99,17030,0
2009-06-08,6.95,7.22,6.8,7.22,46122,0
2009-06-09,7.28,7.33,7.2,7.33,10719,0
2009-06-10,7.26,7.39,7.13,7.27,27490,0
2009-06-11,7.3,7.5,7.25,7.49,42146,0
2009-06-12,7.4,7.81,7.38,7.81,41701,0
2009-06-15,7.8,7.84,7.49,7.61,29897,0
2009-06-16,7.25,7.64,6.87,7.51,51887,0
2009-06-17,7.6,7.67,7.26,7.65,46342,0
2009-06-18,7.84,7.88,7.5,7.88,88770,0
2009-06-19,7.85,8,7.85,8,66438,0
2009-06-22,7.88,8.13,7.88,7.99,99855,0
2009-06-23,8,8,7.81,7.99,62269,0
2009-06-24,8,8.9,7.92,8.74,283049,0
2009-06-25,8.73,9,8.5,8.99,203125,0
2009-06-26,8.61,9.69,8.05,9.69,1787127,0
2009-06-29,9.66,9.66,9.1,9.15,360900,0
2009-06-30,9.01,9.15,8.51,8.71,197645,0
2009-07-01,8.78,9.2,8.75,9,116919,0
2009-07-02,9.02,9.02,8.62,8.65,143234,0
2009-07-06,8.55,8.84,8.52,8.64,118579,0
2009-07-07,8.64,8.77,8.48,8.48,58783,0
2009-07-08,9,9,8.38,8.51,58372,0
2009-07-09,9,9,8.35,8.36,71931,0
2009-07-10,8.3,8.35,8.15,8.26,54678,0
2009-07-13,8.11,8.77,8.11,8.77,70944,0
2009-07-14,8.9,8.9,8.6,8.75,32091,0
2009-07-15,8.76,9,8.65,9,38661,0
2009-07-16,9,9.3,9,9.3,46845,0
2009-07-17,8.55,10,8.55,9.51,101359,0
2009-07-20,9.55,9.7,8.87,9.19,58420,0
2009-07-21,9.23,9.4,9.11,9.23,20559,0
2009-07-22,8.56,9.33,8.56,9.33,29517,0
2009-07-23,9.33,9.69,9.11,9.5,88311,0
2009-07-24,9.05,9.5,9.05,9.4,59960,0
2009-07-27,9.26,9.39,9.15,9.3,36446,0
2009-07-28,9.18,9.3,8.98,9.23,50662,0
2009-07-29,9.18,9.18,8.97,8.98,39969,0
2009-07-30,9.05,9.1,8.85,8.93,44429,0
2009-07-31,8.94,9.03,8.66,8.97,46872,0
2009-08-03,9,9.19,8.93,9.06,39980,0
2009-08-04,8.88,9.18,8.76,8.8,50514,0
2009-08-05,8.8,8.99,8.61,8.68,33800,0
2009-08-06,8.75,8.93,8.55,8.55,48557,0
2009-08-07,8.75,9.02,8.55,9.01,40424,0
2009-08-10,9,9.03,8.86,8.96,28053,0
2009-08-11,9.16,9.55,8.93,9.3,139011,0
2009-08-12,9.32,9.95,9.2,9.86,124014,0
2009-08-13,9.76,9.99,9.3,9.35,53806,0
2009-08-14,9.45,9.46,9,9,50475,0
2009-08-17,8.98,8.98,8.71,8.83,31587,0
2009-08-18,8.89,8.98,8.75,8.85,22854,0
2009-08-19,8.79,9.05,8.6,8.99,28906,0
2009-08-20,9.01,9.1,8.85,9.02,20321,0
2009-08-21,9.06,10,8.87,9.44,119839,0
2009-08-24,9.43,9.43,9,9.28,56642,0
2009-08-25,9.16,9.3,9.12,9.23,8172,0
2009-08-26,9.15,9.15,8.9,9,22207,0
2009-08-27,9.05,9.19,8.9,9.18,36246,0
2009-08-28,9.24,9.25,8.8,8.8,41065,0
2009-08-31,8.85,8.85,8.46,8.46,53299,0
2009-09-01,8.3,8.46,7.99,8,56465,0
2009-09-02,8.05,8.05,7.39,7.6,97642,0
2009-09-03,7.79,7.79,7.2,7.51,87352,0
2009-09-04,7.52,7.77,7.35,7.77,31837,0
2009-09-08,7.63,7.8,7.35,7.51,56055,0
2009-09-09,7.6,7.6,7.42,7.59,22358,0
2009-09-10,7.58,7.77,7.35,7.77,44460,0
2009-09-11,7.75,8.15,7.72,7.88,52030,0
2009-09-14,7.48,7.85,7.04,7.48,43184,0
2009-09-15,7.42,7.74,7.3,7.32,48199,0
2009-09-16,7.31,7.55,7.1,7.52,59787,0
2009-09-17,7.53,7.73,7.1,7.6,63939,0
2009-09-18,7.88,8.2,7.55,8.2,82780,0
2009-09-21,8.01,8.18,7.91,7.99,24487,0
2009-09-22,8,8.11,7.63,7.64,26490,0
2009-09-23,7.67,7.67,7.5,7.5,18641,0
2009-09-24,7.55,7.55,7.36,7.49,31044,0
2009-09-25,7.47,7.51,7.36,7.51,16990,0
2009-09-28,7.55,7.79,7.55,7.72,19938,0
2009-09-29,7.8,8.2,7.8,8.14,44177,0
2009-09-30,8.01,8.15,7.69,7.85,30439,0
2009-10-01,8,8,7.55,7.56,24444,0
2009-10-02,7.52,7.65,7.37,7.39,23614,0
2009-10-05,7.38,7.76,7.37,7.75,19379,0
2009-10-06,7.8,7.9,7.6,7.7,18496,0
2009-10-07,7.99,7.99,7.7,7.75,13720,0
2009-10-08,7.8,7.94,7.75,7.75,21902,0
2009-10-09,7.77,8.1,7.75,8,37127,0
2009-10-12,8.14,8.23,7.99,8.02,31318,0
2009-10-13,8,9,7.93,8.2,203374,0
2009-10-14,8.18,8.53,7.95,8.49,61306,0
2009-10-15,8.45,9,8.31,9,206193,0
2009-10-16,8.68,9.04,8.22,8.94,73077,0
2009-10-19,8.92,9.11,8.65,8.9,79705,0
2009-10-20,8.86,8.86,8.45,8.5,54716,0
2009-10-21,8.52,8.75,8.12,8.16,42781,0
2009-10-22,8.13,8.88,8.03,8.44,42714,0
2009-10-23,8.42,8.55,8.25,8.26,31949,0
2009-10-26,8.26,8.5,8.26,8.32,31490,0
2009-10-27,8.36,8.58,8.3,8.45,28269,0
2009-10-28,8.47,8.55,8.16,8.28,31935,0
2009-10-29,8.34,8.47,8.07,8.18,43213,0
2009-10-30,8.13,8.24,7.9,8.01,65539,0
2009-11-02,8.04,8.18,7.97,8.02,20864,0
2009-11-03,7.97,8.2,7.89,8.05,36915,0
2009-11-04,8.09,8.32,8,8,40427,0
2009-11-05,8.05,8.43,8.04,8.34,30123,0
2009-11-06,8.28,8.52,8.19,8.3,15837,0
2009-11-09,8,8.38,8,8.26,63619,0
2009-11-10,8.22,8.31,8.1,8.14,19358,0
2009-11-11,8.21,8.26,8.05,8.23,19850,0
2009-11-12,8.24,8.24,8,8,33329,0
2009-11-13,8.25,8.25,8.01,8.09,24674,0
2009-11-16,8.12,8.43,8.06,8.4,40090,0
2009-11-17,8.36,8.42,8.3,8.32,14899,0
2009-11-18,8.34,8.34,8.21,8.29,11871,0
2009-11-19,8.24,8.31,8.03,8.03,36084,0
2009-11-20,8.25,8.25,8.01,8.15,38200,0
2009-11-23,8.21,8.45,8.15,8.36,33843,0
2009-11-24,8.32,8.32,8.05,8.24,17368,0
2009-11-25,8.24,8.25,8.22,8.22,10806,0
2009-11-27,8.16,8.19,8.05,8.09,16192,0
2009-11-30,7.95,8.1,7.8,7.9,79369,0
2009-12-01,8.49,8.5,7.9,7.98,85870,0
2009-12-02,7.99,8.08,7.8,7.9,33679,0
2009-12-03,7.95,8.05,7.88,7.89,43572,0
2009-12-04,8,8.08,7.83,8.07,32754,0
2009-12-07,7.9,8.09,7.87,8.07,31060,0
2009-12-08,8.09,8.1,7.51,7.91,75693,0
2009-12-09,7.9,8,7.75,7.98,68286,0
2009-12-10,8,8,7.78,7.8,29736,0
2009-12-11,7.88,7.95,7.85,7.89,37572,0
2009-12-14,7.95,7.95,7.71,7.71,34353,0
2009-12-15,7.73,7.82,7.51,7.51,42266,0
2009-12-16,7.7,7.74,7.2,7.38,63743,0
2009-12-17,7.38,7.5,7.36,7.38,34464,0
2009-12-18,7.17,7.49,7.17,7.4,130672,0
2009-12-21,7.41,7.55,7.3,7.5,50127,0
2009-12-22,7.52,7.9,7.52,7.83,53946,0
2009-12-23,8.27,8.27,7.59,7.85,89256,0
2009-12-24,7.88,7.9,7.8,7.9,9001,0
2009-12-28,7.93,8,7.77,7.9,19135,0
2009-12-29,7.9,8.04,7.78,7.85,23519,0
2009-12-30,7.9,7.98,7.6,7.75,35903,0
2009-12-31,7.64,7.9,7.61,7.81,35760,0
2010-01-04,7.85,7.86,7.75,7.86,20306,0
2010-01-05,7.87,7.99,7.75,7.89,43084,0
2010-01-06,7.87,7.93,7.7,7.78,21665,0
2010-01-07,7.79,8.12,7.7,7.74,25372,0
2010-01-08,7.75,7.8,7.55,7.6,53940,0
2010-01-11,7.63,7.7,7.35,7.36,90954,0
2010-01-12,7.33,7.57,7.32,7.51,40125,0
2010-01-13,7.52,7.88,7.41,7.48,11698,0
2010-01-14,7.42,7.84,7.42,7.71,16166,0
2010-01-15,7.81,8.1,7.5,8.05,130309,0
2010-01-19,8.01,8.1,7.84,8.08,57949,0
2010-01-20,8.09,8.09,7.55,7.56,34393,0
2010-01-21,7.56,7.61,7.18,7.2,29477,0
2010-01-22,7.18,7.35,7.18,7.29,19285,0
2010-01-25,7.35,7.5,7.17,7.28,17537,0
2010-01-26,7.25,7.37,6.38,6.75,90076,0
2010-01-27,6.77,6.77,6.38,6.71,64851,0
2010-01-28,6.71,6.71,6.41,6.56,66461,0
2010-01-29,6.74,7,6.59,6.8,48143,0
2010-02-01,6.85,6.85,6.4,6.63,53947,0
2010-02-02,6.73,6.73,6.4,6.65,34356,0
2010-02-03,6.55,6.63,6.39,6.39,36232,0
2010-02-04,6.4,6.47,5.77,5.91,99875,0
2010-02-05,5.77,6.5,5.51,6.45,122700,0
2010-02-08,6.61,6.74,6.23,6.24,34284,0
2010-02-09,6.28,6.39,5.89,6.32,41158,0
2010-02-10,6.19,6.26,5.97,6.06,42477,0
2010-02-11,6.05,6.34,6.05,6.31,15255,0
2010-02-12,6.17,6.3,6.12,6.3,21564,0
2010-02-16,6.31,6.59,6.25,6.44,18656,0
2010-02-17,6.46,6.46,6.36,6.44,16618,0
2010-02-18,6.47,6.53,6.39,6.53,14174,0
2010-02-19,6.55,6.65,6.39,6.4,33801,0
2010-02-22,6.4,6.7,6.39,6.65,21814,0
2010-02-23,6.66,7.13,6.66,6.95,44640,0
2010-02-24,6.95,7.04,6.85,6.91,10119,0
2010-02-25,6.8,7,6.8,6.86,14642,0
2010-02-26,6.89,7.24,6.89,6.94,36685,0
2010-03-01,7,7.24,6.93,7.23,34705,0
2010-03-02,7.26,7.52,7.26,7.45,36194,0
2010-03-03,7.49,7.75,7.41,7.56,35135,0
2010-03-04,7.55,7.64,7.41,7.44,11436,0
2010-03-05,7.43,7.5,6.88,7.2,46902,0
2010-03-08,7.26,7.39,7.24,7.32,13922,0
2010-03-09,6.95,7.4,6.87,7.21,27812,0
2010-03-10,7.19,7.31,7.16,7.3,27997,0
2010-03-11,7.21,7.74,7.21,7.54,39882,0
2010-03-12,8.05,8.05,7.57,7.58,68942,0
2010-03-15,7.6,7.73,7.47,7.5,13125,0
2010-03-16,7.47,7.54,6.69,7.15,53951,0
2010-03-17,7.15,7.15,6.85,6.85,35584,0
2010-03-18,6.85,6.93,6.5,6.7,33443,0
2010-03-19,7.49,7.69,6.69,6.86,114537,0
2010-03-22,6.75,6.92,6.56,6.62,33094,0
2010-03-23,6.6,7.07,6.56,6.88,93625,0
2010-03-24,6.9,7.04,6.73,6.98,49246,0
2010-03-25,6.98,7.01,6.66,6.67,37586,0
2010-03-26,6.67,6.84,6.5,6.52,24554,0
2010-03-29,6.45,7.21,6.4,6.67,47800,0
2010-03-30,6.79,6.79,6.29,6.54,43571,0
2010-03-31,6.52,6.79,6.25,6.25,62074,0
2010-04-01,6.36,6.56,6.27,6.34,30692,0
2010-04-05,6.3,6.55,6.24,6.3,41686,0
2010-04-06,6.25,6.35,6.1,6.14,35983,0
2010-04-07,6.19,6.19,5.96,6.02,45082,0
2010-04-08,6,6.03,5.76,5.76,43489,0
2010-04-09,5.85,5.99,5.85,5.92,33055,0
2010-04-12,6.09,6.2,5.8,5.85,24798,0
2010-04-13,5.9,6,5.86,5.93,15859,0
2010-04-14,6,6,5.81,5.93,18981,0
2010-04-15,5.91,6.08,5.86,5.93,34613,0
2010-04-16,5.71,6.05,5.71,5.75,56162,0
2010-04-19,5.4,5.65,5.25,5.32,218841,0
2010-04-20,5.6,5.65,5.35,5.5,186898,0
2010-04-21,5.49,5.54,5.39,5.48,64503,0
2010-04-22,5.48,5.57,5.41,5.46,49286,0
2010-04-23,5.46,5.5,5.29,5.32,113727,0
2010-04-26,5.3,5.41,5.28,5.32,61391,0
2010-04-27,5.34,5.75,5.27,5.31,77667,0
2010-04-28,5.32,5.42,5.28,5.37,27515,0
2010-04-29,5.41,5.43,5.35,5.37,38509,0
2010-04-30,5.34,5.36,5.06,5.21,48527,0
2010-05-03,5.25,5.6,4.91,5.02,116857,0
2010-05-04,5.01,5.58,4.72,4.8,181986,0
2010-05-05,4.8,4.98,4.57,4.82,123340,0
2010-05-06,4.82,4.91,4.32,4.55,104301,0
2010-05-07,4.62,4.9,4.62,4.64,101134,0
2010-05-10,4.56,4.79,4.41,4.56,127475,0
2010-05-11,4.49,4.64,4.32,4.6,58187,0
2010-05-12,4.63,4.69,4.18,4.46,115820,0
2010-05-13,4.47,4.47,4.18,4.41,68778,0
2010-05-14,4.32,4.81,4.32,4.8,51494,0
2010-05-17,4.75,4.93,4.75,4.81,24931,0
2010-05-18,4.94,4.95,4.49,4.52,29057,0
2010-05-19,4.48,4.65,4.4,4.42,31394,0
2010-05-20,4.35,4.36,4.08,4.19,57435,0
2010-05-21,4.21,4.39,4.11,4.16,63974,0
2010-05-24,4.19,4.33,4.04,4.05,57050,0
2010-05-25,4.01,4.05,3.67,3.9,122736,0
2010-05-26,3.94,3.95,3.59,3.7,84873,0
2010-05-27,3.73,3.88,3.41,3.56,158088,0
2010-05-28,3.53,3.67,3.44,3.65,88706,0
2010-06-01,3.53,3.65,3.46,3.47,119648,0
2010-06-02,3.54,3.77,3.46,3.63,116939,0
2010-06-03,3.68,3.77,3.45,3.55,104303,0
2010-06-04,3.5,3.53,3.31,3.32,87931,0
2010-06-07,3.36,3.36,2.83,2.86,143773,0
2010-06-08,2.93,3.23,2.8,2.89,235539,0
2010-06-09,2.85,4,2.62,3.31,251516,0
2010-06-10,3.36,3.89,3.31,3.49,201481,0
2010-06-11,3.49,3.88,3.49,3.63,174136,0
2010-06-14,3.68,3.97,3.31,3.35,156156,0
2010-06-15,3.33,3.38,3.16,3.34,127524,0
2010-06-16,3.33,3.37,3.1,3.25,66440,0
2010-06-17,3.25,3.29,3.12,3.26,61244,0
2010-06-18,3.28,3.47,3.08,3.22,188542,0
2010-06-21,3.21,3.36,3.16,3.3,85026,0
2010-06-22,3.27,3.3,3.09,3.13,50652,0
2010-06-23,3.19,3.27,3.02,3.06,53527,0
2010-06-24,3.05,3.09,2.79,2.85,168024,0
2010-06-25,2.9,3.48,2.81,3,1559027,0
2010-06-28,3,3.3,3,3.05,93708,0
2010-06-29,3.05,3.08,2.79,2.84,49841,0
2010-06-30,2.88,3,2.81,2.98,68230,0
2010-07-01,2.95,3.02,2.48,2.48,125597,0
2010-07-02,2.45,2.65,2.45,2.55,59227,0
2010-07-06,2.56,2.68,2.5,2.54,48755,0
2010-07-07,2.56,2.56,2.05,2.1,124505,0
2010-07-08,2.15,2.8,2.1,2.46,180177,0
2010-07-09,2.44,2.44,2.16,2.27,76116,0
2010-07-12,2.28,2.42,2.13,2.32,120640,0
2010-07-13,2.3,2.39,2.25,2.26,89184,0
2010-07-14,2.3,2.35,2.26,2.32,48706,0
2010-07-15,2.25,2.25,2.15,2.24,40946,0
2010-07-16,2.23,2.28,2.15,2.19,36100,0
2010-07-19,2.15,2.24,2.09,2.12,58265,0
2010-07-20,2.14,2.27,2.12,2.27,57153,0
2010-07-21,2.28,2.34,2.12,2.12,40882,0
2010-07-22,2.11,2.31,2.11,2.2,48533,0
2010-07-23,2.18,2.8,2.18,2.66,204570,0
2010-07-26,2.67,2.9,2.6,2.75,89701,0
2010-07-27,2.75,2.9,2.7,2.7,66914,0
2010-07-28,2.72,2.86,2.69,2.77,39706,0
2010-07-29,2.76,2.8,2.66,2.69,46405,0
2010-07-30,2.73,2.78,2.68,2.76,48989,0
2010-08-02,2.9,3,2.83,2.98,98005,0
2010-08-03,3.02,3.1,2.8,2.8,66719,0
2010-08-04,2.76,2.95,2.76,2.85,33778,0
2010-08-05,2.88,3,2.85,2.86,60764,0
2010-08-06,2.89,3.01,2.69,2.73,57045,0
2010-08-09,3.28,3.28,2.32,2.5,111171,0
2010-08-10,2.51,2.78,2.51,2.75,60184,0
2010-08-11,2.81,3,2.7,2.85,69849,0
2010-08-12,2.76,2.81,2.69,2.77,81264,0
2010-08-13,2.75,2.8,2.75,2.77,36458,0
2010-08-16,2.75,2.75,2.69,2.69,23549,0
2010-08-17,2.66,2.66,2.52,2.52,25119,0
2010-08-18,2.49,2.75,2.46,2.67,41701,0
2010-08-19,2.64,2.66,2.5,2.53,16161,0
2010-08-20,2.49,2.49,2.34,2.4,26525,0
2010-08-23,2.41,2.45,2.4,2.45,10300,0
2010-08-24,2.38,2.46,2.38,2.38,7048,0
2010-08-25,2.38,2.39,2.34,2.35,10800,0
2010-08-26,2.35,2.35,2.08,2.09,57459,0
2010-08-27,2.14,2.34,2.14,2.29,32741,0
2010-08-30,2.27,2.3,2.13,2.19,19656,0
2010-08-31,2.13,2.3,2.03,2.18,102426,0
2010-09-01,2.2,2.2,2.11,2.12,17717,0
2010-09-02,2.15,2.15,2.1,2.13,17885,0
2010-09-03,2.17,2.37,2.11,2.35,58960,0
2010-09-07,2.21,2.24,2.18,2.21,21472,0
2010-09-08,2.23,2.36,2.21,2.34,38817,0
2010-09-09,2.37,2.41,2.3,2.35,24204,0
2010-09-10,2.31,2.36,2.25,2.29,12147,0
2010-09-13,2.25,2.35,2.17,2.28,24524,0
2010-09-14,2.3,2.35,2.28,2.3,47100,0
2010-09-15,2.28,2.66,2.24,2.55,49947,0
2010-09-16,2.51,2.54,2.4,2.48,47004,0
2010-09-17,2.5,2.56,2.4,2.41,24873,0
2010-09-20,2.48,2.5,2.34,2.36,80266,0
2010-09-21,2.32,2.34,2.25,2.26,26320,0
2010-09-22,2.25,2.32,2.15,2.23,21234,0
2010-09-23,2.2,2.25,2.15,2.23,19710,0
2010-09-24,2.24,2.29,2.24,2.25,9070,0
2010-09-27,2.25,2.25,2.21,2.21,18887,0
2010-09-28,2.18,2.22,2.05,2.22,36885,0
2010-09-29,2.17,2.23,2.14,2.15,36400,0
2010-09-30,2.17,2.19,2.15,2.16,59306,0
2010-10-01,2.14,2.19,2.12,2.16,24850,0
2010-10-04,2.07,2.1,1.96,2.1,96237,0
2010-10-05,2.08,2.15,2.05,2.09,53998,0
2010-10-06,2.13,2.13,2.01,2.07,16342,0
2010-10-07,2.08,2.12,2.01,2.04,18721,0
2010-10-08,2.04,2.12,2.04,2.12,8804,0
2010-10-11,2.15,2.15,2.1,2.1,16650,0
2010-10-12,2.11,2.11,1.93,1.97,67810,0
2010-10-13,2.02,2.04,1.9,1.92,60834,0
2010-10-14,1.9,1.9,1.8,1.86,87435,0
2010-10-15,1.84,1.9,1.82,1.87,77697,0
2010-10-18,1.91,1.93,1.84,1.91,48216,0
2010-10-19,1.9,1.92,1.83,1.89,27930,0
2010-10-20,1.89,1.91,1.87,1.88,14126,0
2010-10-21,1.9,1.93,1.85,1.86,60699,0
2010-10-22,1.88,1.9,1.67,1.84,131563,0
2010-10-25,1.89,1.99,1.72,1.85,33231,0
2010-10-26,1.82,1.92,1.81,1.92,61072,0
2010-10-27,1.95,1.99,1.83,1.92,86747,0
2010-10-28,1.9,1.94,1.85,1.89,77531,0
2010-10-29,1.86,1.89,1.82,1.86,38325,0
2010-11-01,1.93,1.93,1.78,1.9,42660,0
2010-11-02,1.9,1.9,1.84,1.84,23109,0
2010-11-03,1.85,1.89,1.82,1.89,20580,0
2010-11-04,1.89,1.9,1.86,1.87,27156,0
2010-11-05,1.86,2.3,1.86,2.27,112792,0
2010-11-08,2.33,2.78,2.33,2.64,277808,0
2010-11-09,2.31,5,2.31,4.05,963298,0
2010-11-10,4.06,4.06,3.33,3.75,210032,0
2010-11-11,3.75,3.75,3.37,3.52,122499,0
2010-11-12,3.53,3.63,3.4,3.6,98689,0
2010-11-15,3.6,3.8,3.6,3.75,51386,0
2010-11-16,3.71,4,3.71,3.94,79969,0
2010-11-17,4.03,4.03,3.42,3.55,74768,0
2010-11-18,3.56,3.66,3.5,3.55,33376,0
2010-11-19,3.55,3.55,3.3,3.54,19570,0
2010-11-22,3.55,3.55,3.22,3.22,36185,0
2010-11-23,3.18,3.18,2.91,2.92,102186,0
2010-11-24,2.88,2.93,2.78,2.84,52342,0
2010-11-26,2.79,2.83,2.77,2.79,9083,0
2010-11-29,2.8,3.1,2.8,3.07,65884,0
2010-11-30,3.03,3.2,3,3.17,41747,0
2010-12-01,3.15,3.35,3.15,3.25,30745,0
2010-12-02,3.18,3.2,3.09,3.14,41343,0
2010-12-03,3.1,3.38,3.05,3.34,55363,0
2010-12-06,3.27,3.27,3.15,3.21,13701,0
2010-12-07,3.21,3.22,3.06,3.06,22065,0
2010-12-08,3.01,3.05,3.01,3.04,19350,0
2010-12-09,3.03,3.12,2.95,3.08,46351,0
2010-12-10,3.1,3.19,2.97,3.01,28585,0
2010-12-13,3.07,3.3,3.07,3.21,83146,0
2010-12-14,3.4,3.4,3.13,3.28,44011,0
2010-12-15,3.3,3.33,3.2,3.31,11330,0
2010-12-16,3.35,3.6,3.34,3.6,36630,0
2010-12-17,3.69,3.99,3.56,3.56,96039,0
2010-12-20,3.5,3.8,3.5,3.61,34289,0
2010-12-21,3.45,3.45,3.31,3.32,54095,0
2010-12-22,3.4,3.4,3.33,3.39,19280,0
2010-12-23,3.47,3.47,3.4,3.4,7577,0
2010-12-27,3.35,3.48,3.34,3.38,8573,0
2010-12-28,3.39,3.46,3.38,3.38,19245,0
2010-12-29,3.42,3.45,3.38,3.41,8414,0
2010-12-30,3.38,3.4,3.33,3.34,18848,0
2010-12-31,3.33,3.33,3.26,3.28,10423,0
2011-01-03,3.37,3.47,3.34,3.47,13609,0
2011-01-04,3.49,3.56,3.45,3.54,41630,0
2011-01-05,3.54,3.62,3.53,3.54,19251,0
2011-01-06,3.5,3.51,3.3,3.4,26844,0
2011-01-07,3.41,3.41,3.3,3.37,26200,0
2011-01-10,3.3,3.32,3.26,3.31,12947,0
2011-01-11,3.26,3.39,3.16,3.35,40110,0
2011-01-12,3.32,3.41,3.31,3.31,19590,0
2011-01-13,3.29,3.3,3.24,3.25,6467,0
2011-01-14,3.27,3.27,3.17,3.17,16835,0
2011-01-18,3.15,3.23,3.07,3.2,18846,0
2011-01-19,3.16,3.32,3.16,3.29,14495,0
2011-01-20,3.29,3.31,3.16,3.25,7215,0
2011-01-21,3.2,3.47,3.2,3.23,5769,0
2011-01-24,3.2,3.2,3.07,3.15,20510,0
2011-01-25,3.16,3.16,3.07,3.09,4548,0
2011-01-26,3.09,3.11,3.09,3.11,7354,0
2011-01-27,3.06,3.11,3.04,3.06,12525,0
2011-01-28,3.04,3.12,3.04,3.06,11517,0
2011-01-31,3.05,3.07,3.03,3.05,9742,0
2011-02-01,3.15,3.2,3.08,3.15,11439,0
2011-02-02,3.1,3.1,2.95,2.95,30238,0
2011-02-03,3,3,2.94,2.98,15893,0
2011-02-04,2.95,2.95,2.45,2.76,90228,0
2011-02-07,2.81,2.81,2.65,2.68,35603,0
2011-02-08,2.66,2.7,2.49,2.52,47529,0
2011-02-09,2.47,2.64,2.46,2.63,92366,0
2011-02-10,2.63,3.2,2.63,3.14,68298,0
2011-02-11,3.2,3.5,3,3.26,93495,0
2011-02-14,3.36,3.38,3.22,3.26,22240,0
2011-02-15,3.22,3.3,3.2,3.23,10575,0
2011-02-16,3.16,3.16,2.7,2.9,88926,0
2011-02-18,2.9,2.9,2.83,2.86,9795,0
2011-02-22,2.86,2.9,2.75,2.84,16838,0
2011-02-23,2.84,2.84,2.57,2.68,31351,0
2011-02-24,2.74,2.89,2.67,2.68,12260,0
2011-02-25,2.68,2.79,2.68,2.73,14590,0
2011-02-28,2.73,2.78,2.7,2.75,4443,0
2011-03-01,2.84,3.02,2.6,2.61,21137,0
2011-03-02,2.7,2.82,2.7,2.77,5080,0
2011-03-03,2.79,2.79,2.6,2.65,15600,0
2011-03-04,2.8,2.8,2.53,2.7,44259,0
2011-03-07,2.71,2.71,2.56,2.64,286153,0
2011-03-08,2.64,2.72,2.63,2.66,9442,0
2011-03-09,2.7,3.04,2.7,3.01,55850,0
2011-03-10,3.25,3.45,3.1,3.17,100388,0
2011-03-11,3.19,3.19,3.03,3.06,25684,0
2011-03-14,3.01,3.01,2.82,2.9,28833,0
2011-03-15,2.8,2.83,2.67,2.77,28705,0
2011-03-16,2.77,2.86,2.73,2.81,16735,0
2011-03-17,2.76,2.8,2.67,2.8,14486,0
2011-03-18,2.89,2.89,2.79,2.81,4883,0
2011-03-21,2.8,2.86,2.7,2.85,18165,0
2011-03-22,3,3,2.8,2.82,11593,0
2011-03-23,2.85,2.9,2.85,2.85,9882,0
2011-03-24,2.88,2.9,2.82,2.82,5950,0
2011-03-25,2.8,2.9,2.8,2.85,20312,0
2011-03-28,2.82,2.92,2.82,2.85,13289,0
2011-03-29,2.85,2.87,2.69,2.69,32146,0
2011-03-30,2.77,3.6,2.77,3.41,252944,0
2011-03-31,3.15,3.28,2.86,3.1,86709,0
2011-04-01,2.95,3.15,2.95,3.15,24640,0
2011-04-04,3.03,3.25,3,3.17,34415,0
2011-04-05,3.18,3.28,3.18,3.26,10683,0
2011-04-06,3.25,3.34,3.2,3.23,10944,0
2011-04-07,3.22,3.22,3.09,3.14,2800,0
2011-04-08,3.23,3.23,3.14,3.16,9887,0
2011-04-11,3.1,3.17,3.06,3.17,19535,0
2011-04-12,3.15,3.15,3.02,3.12,11794,0
2011-04-13,3.25,3.25,3.11,3.11,5352,0
2011-04-14,3.07,3.17,3.07,3.17,11130,0
2011-04-15,3.15,3.23,3.13,3.21,8806,0
2011-04-18,3.11,3.11,2.94,2.99,26154,0
2011-04-19,2.98,3.06,2.98,3.06,2417,0
2011-04-20,3.14,3.15,3,3.12,18283,0
2011-04-21,3.1,3.1,2.96,2.96,17160,0
2011-04-25,2.96,3.03,2.96,3.03,3478,0
2011-04-26,3.04,3.05,2.98,2.98,9439,0
2011-04-27,3.03,3.06,3.03,3.03,13577,0
2011-04-28,3.03,3.08,3.03,3.03,10100,0
2011-04-29,3.03,3.22,2.98,3.18,22341,0
2011-05-02,3.12,3.16,3.04,3.04,7435,0
2011-05-03,3.07,3.1,2.9,3.01,4704,0
2011-05-04,2.99,3,2.98,2.99,14470,0
2011-05-05,2.98,3.04,2.97,2.97,7773,0
2011-05-06,3.05,3.25,3.02,3.02,23175,0
2011-05-09,3.03,3.1,3,3.05,27070,0
2011-05-10,3.1,3.1,3.01,3.1,19195,0
2011-05-11,3.12,3.15,3,3.12,13331,0
2011-05-12,3.18,3.35,3.17,3.23,26307,0
2011-05-13,3.24,3.25,3.17,3.24,9761,0
2011-05-16,3.23,3.24,2.6,2.8,82141,0
2011-05-17,2.8,2.81,2.7,2.76,31773,0
2011-05-18,2.86,2.91,2.82,2.89,11561,0
2011-05-19,2.9,3.05,2.88,3.05,5500,0
2011-05-20,3.1,3.1,2.95,3.04,3372,0
2011-05-23,3.06,3.06,2.95,3.05,5062,0
2011-05-24,3.04,3.06,2.98,2.99,6338,0
2011-05-25,2.94,2.99,2.92,2.95,7476,0
2011-05-26,2.96,2.99,2.95,2.98,2725,0
2011-05-27,2.95,3.03,2.93,2.95,4740,0
2011-05-31,2.95,2.95,2.74,2.75,19644,0
2011-06-01,2.95,2.95,2.8,2.82,6899,0
2011-06-02,2.8,2.84,2.8,2.8,7051,0
2011-06-03,3.28,3.28,2.76,2.93,18506,0
2011-06-06,2.83,2.84,2.77,2.78,11427,0
2011-06-07,2.77,2.92,2.74,2.91,17609,0
2011-06-08,2.86,2.98,2.85,2.86,14220,0
2011-06-09,2.89,3.06,2.78,2.85,32814,0
2011-06-10,2.9,2.91,2.86,2.9,3499,0
2011-06-13,2.88,2.88,2.85,2.85,8600,0
2011-06-14,2.86,2.9,2.69,2.72,16242,0
2011-06-15,2.72,2.75,2.7,2.73,2100,0
2011-06-16,2.75,2.75,2.68,2.72,11123,0
2011-06-17,2.72,3,2.72,2.96,16659,0
2011-06-20,2.9,2.91,2.83,2.86,4418,0
2011-06-21,2.86,2.88,2.82,2.88,900,0
2011-06-22,2.86,2.89,2.75,2.75,3200,0
2011-06-23,2.8,2.8,2.71,2.76,7600,0
2011-06-24,2.72,2.8,2.71,2.8,3674,0
2011-06-27,2.8,2.8,2.73,2.73,1830,0
2011-06-28,2.76,2.8,2.72,2.75,15449,0
2011-06-29,2.74,2.76,2.55,2.63,10599,0
2011-06-30,2.64,2.7,2.61,2.61,11915,0
2011-07-01,2.6,2.6,2.5,2.58,26874,0
2011-07-05,2.6,2.64,2.55,2.61,14496,0
2011-07-06,2.62,2.65,2.62,2.64,2670,0
2011-07-07,2.63,2.65,2.54,2.65,20869,0
2011-07-08,2.58,2.63,2.56,2.61,9150,0
2011-07-11,2.61,2.61,2.5,2.54,18625,0
2011-07-12,2.51,2.51,2.4,2.49,9464,0
2011-07-13,2.48,2.48,2.35,2.35,25750,0
2011-07-14,2.4,2.4,2.35,2.36,24625,0
2011-07-15,2.34,2.4,2.33,2.4,20209,0
2011-07-18,2.4,2.43,2.28,2.4,21164,0
2011-07-19,2.42,2.62,2.42,2.58,49050,0
2011-07-20,2.63,2.63,2.48,2.52,14645,0
2011-07-21,2.51,2.61,2.48,2.54,6675,0
2011-07-22,2.57,2.64,2.51,2.64,14200,0
2011-07-25,2.63,2.64,2.43,2.62,9720,0
2011-07-26,2.61,2.63,2.44,2.51,17450,0
2011-07-27,2.54,2.6,2.48,2.6,9300,0
2011-07-28,2.69,2.69,2.56,2.61,13450,0
2011-07-29,2.59,2.63,2.54,2.62,5825,0
2011-08-01,2.62,2.62,2.43,2.53,6300,0
2011-08-02,2.46,2.5,2.42,2.45,10085,0
2011-08-03,2.4,2.4,2.31,2.35,9800,0
2011-08-04,2.4,2.4,2.35,2.36,7800,0
2011-08-05,2.35,2.35,2.02,2.25,19400,0
2011-08-08,2.11,2.3,2.02,2.2,38427,0
2011-08-09,2.3,2.56,2.27,2.47,139999,0
2011-08-10,2.61,2.61,2.3,2.35,11966,0
2011-08-11,2.43,2.43,2.3,2.31,24150,0
2011-08-12,2.07,2.5,2.07,2.49,30085,0
2011-08-15,2.6,2.69,2.41,2.69,22944,0
2011-08-16,2.67,2.75,2.67,2.75,3727,0
2011-08-17,2.78,2.89,2.75,2.79,30865,0
2011-08-18,2.79,2.81,2.64,2.65,13691,0
2011-08-19,2.66,2.74,2.66,2.72,1230,0
2011-08-22,2.74,2.74,2.64,2.64,2970,0
2011-08-23,2.6,2.6,2.49,2.57,34464,0
2011-08-24,2.59,2.75,2.59,2.75,24400,0
2011-08-25,2.7,2.72,2.7,2.71,1355,0
2011-08-26,2.67,2.82,2.65,2.8,14534,0
2011-08-29,2.83,2.83,2.46,2.8,8195,0
2011-08-30,2.76,2.78,2.7,2.78,3200,0
2011-08-31,2.77,2.81,2.7,2.73,5590,0
2011-09-02,2.75,2.82,2.74,2.75,3100,0
2011-09-06,2.73,2.76,2.53,2.62,16829,0
2011-09-07,2.58,2.78,2.58,2.68,16560,0
2011-09-08,2.7,2.79,2.7,2.77,10725,0
2011-09-09,2.75,2.79,2.75,2.78,11067,0
2011-09-12,2.72,2.79,2.7,2.79,3204,0
2011-09-13,2.77,2.78,2.7,2.71,7230,0
2011-09-14,2.76,2.83,2.74,2.79,2750,0
2011-09-15,2.81,2.82,2.74,2.79,6674,0
2011-09-16,2.79,2.83,2.77,2.8,19292,0
2011-09-19,2.79,2.82,2.79,2.8,13250,0
2011-09-20,2.8,2.89,2.8,2.85,17068,0
2011-09-21,2.9,3.12,2.9,3.09,72504,0
2011-09-22,3.13,3.66,3.08,3.44,105062,0
2011-09-23,3.43,3.44,3.2,3.31,45193,0
2011-09-26,3.31,3.4,3.03,3.19,37906,0
2011-09-27,3.23,3.23,2.85,3,38682,0
2011-09-28,3,3.07,2.95,2.95,4171,0
2011-09-29,3.05,3.05,2.81,2.81,18780,0
2011-09-30,2.86,2.94,2.83,2.92,9976,0
2011-10-03,2.84,2.96,2.82,2.95,18318,0
2011-10-04,2.95,3.06,2.86,2.93,18260,0
2011-10-05,2.93,2.98,2.89,2.98,21174,0
2011-10-06,2.95,2.98,2.81,2.9,10060,0
2011-10-07,2.9,2.92,2.9,2.91,1100,0
2011-10-10,3,3,2.82,2.83,4500,0
2011-10-11,2.98,3,2.89,2.95,11450,0
2011-10-12,2.93,2.99,2.8,2.92,8870,0
2011-10-13,2.81,2.86,2.75,2.78,20100,0
2011-10-14,2.79,2.85,2.7,2.81,4190,0
2011-10-17,2.74,2.78,2.71,2.77,6670,0
2011-10-18,2.73,2.73,2.45,2.59,36133,0
2011-10-19,2.55,2.59,2.5,2.51,10688,0
2011-10-20,2.45,2.59,2.45,2.57,8930,0
2011-10-21,2.6,2.73,2.6,2.72,5660,0
2011-10-24,2.65,2.76,2.64,2.76,4127,0
2011-10-25,2.7,2.79,2.65,2.65,17082,0
2011-10-26,2.65,2.68,2.55,2.68,8555,0
2011-10-27,2.7,2.74,2.59,2.59,6487,0
2011-10-28,2.6,2.63,2.55,2.62,5085,0
2011-10-31,2.6,2.6,2.55,2.55,1200,0
2011-11-01,2.55,2.74,2.54,2.74,4788,0
2011-11-02,2.75,2.75,2.62,2.63,2950,0
2011-11-03,2.64,2.68,2.56,2.68,6010,0
2011-11-04,2.68,2.75,2.65,2.7,3630,0
2011-11-07,2.64,2.64,2.45,2.46,25600,0
2011-11-08,2.45,2.48,2.22,2.28,5567,0
2011-11-09,2.48,2.48,1.9,1.95,138091,0
2011-11-10,2.01,2.46,1.99,2.17,140654,0
2011-11-11,2.15,2.48,2.15,2.39,11301,0
2011-11-14,2.29,2.35,2.2,2.3,10650,0
2011-11-15,2.21,2.29,2.21,2.29,400,0
2011-11-16,2.21,2.27,2.21,2.27,2200,0
2011-11-17,2.21,2.25,2.08,2.19,10500,0
2011-11-18,2.15,2.15,2,2.15,11534,0
2011-11-21,2.15,2.38,2.14,2.25,15759,0
2011-11-22,2.35,2.37,2.21,2.21,8703,0
2011-11-23,2.3,2.3,2.21,2.21,2600,0
2011-11-25,2.17,2.18,2.06,2.15,10841,0
2011-11-28,2.13,2.15,2,2.06,32277,0
2011-11-29,2.07,2.11,1.98,2.08,28618,0
2011-11-30,2.11,2.11,2.03,2.1,19318,0
2011-12-01,2.12,2.15,2.09,2.15,13959,0
2011-12-02,2.17,2.39,1.99,2.24,39700,0
2011-12-05,2.25,2.25,2.2,2.21,12176,0
2011-12-06,2.23,2.41,2.22,2.4,14992,0
2011-12-07,2.37,2.44,1.98,2.41,14259,0
2011-12-08,2.31,2.5,2.25,2.48,37729,0
2011-12-09,2.45,2.66,2.34,2.66,26799,0
2011-12-12,2.56,2.7,2.47,2.6,17022,0
2011-12-13,2.6,2.7,2.55,2.55,6190,0
2011-12-14,2.56,2.6,2.4,2.5,9823,0
2011-12-15,2.48,2.53,2.45,2.53,16910,0
2011-12-16,2.52,2.75,2.45,2.62,17883,0
2011-12-19,2.6,2.61,2.5,2.53,9195,0
2011-12-20,2.52,2.56,2.5,2.55,17096,0
2011-12-21,2.52,2.6,2.46,2.6,14172,0
2011-12-22,2.58,2.58,2.41,2.42,18054,0
2011-12-23,2.45,2.45,2.2,2.2,20394,0
2011-12-27,2.15,2.25,2.06,2.06,20215,0
2011-12-28,2.08,2.2,2.06,2.2,23146,0
2011-12-29,2.22,2.26,2.02,2.26,18900,0
2011-12-30,2.2,2.21,2.09,2.12,51230,0
2012-01-03,2.12,2.23,2.12,2.16,14836,0
2012-01-04,2.24,2.35,2.24,2.32,10444,0
2012-01-05,2.35,2.44,2.29,2.44,6550,0
2012-01-06,2.5,2.5,2.4,2.49,7474,0
2012-01-09,2.5,2.75,2.5,2.75,18077,0
2012-01-10,2.64,2.8,2.64,2.7,21333,0
2012-01-11,2.68,2.75,2.68,2.75,11675,0
2012-01-12,2.73,2.78,2.73,2.78,11070,0
2012-01-13,2.72,2.8,2.7,2.8,5160,0
2012-01-17,2.8,2.82,2.7,2.75,10205,0
2012-01-18,2.81,2.85,2.78,2.85,21085,0
2012-01-19,2.8,2.9,2.8,2.85,12173,0
2012-01-20,2.83,2.87,2.8,2.85,9594,0
2012-01-23,3,3,2.81,2.95,24860,0
2012-01-24,2.9,2.99,2.9,2.98,3105,0
2012-01-25,2.96,3,2.9,3,19215,0
2012-01-26,2.98,3,2.95,3,11200,0
2012-01-27,2.99,3.08,2.99,3.08,16540,0
2012-01-30,3.04,3.08,2.97,3.04,8010,0
2012-01-31,3.05,3.05,3,3.03,19990,0
2012-02-01,3.18,3.52,3.15,3.24,58727,0
2012-02-02,3.25,3.27,3.08,3.21,17899,0
2012-02-03,3.26,3.32,3.18,3.25,23200,0
2012-02-06,3.34,3.34,3.2,3.24,13595,0
2012-02-07,3.19,3.19,2.85,2.95,28830,0
2012-02-08,3.05,3.05,2.75,2.8,20851,0
2012-02-09,2.82,2.94,2.75,2.75,5974,0
2012-02-10,2.8,3,2.8,3,2404,0
2012-02-13,2.88,2.9,2.8,2.83,19410,0
2012-02-14,2.87,2.87,2.61,2.73,12200,0
2012-02-15,2.69,2.7,2.57,2.68,10097,0
2012-02-16,2.5,2.78,2.5,2.71,9200,0
2012-02-17,2.65,2.87,2.59,2.87,14597,0
2012-02-21,2.85,2.93,2.57,2.79,12973,0
2012-02-22,2.69,2.79,2.66,2.79,10400,0
2012-02-23,2.69,2.92,2.69,2.92,8353,0
2012-02-24,2.95,3.41,2.95,3.05,38319,0
2012-02-27,3.01,3.05,2.95,3,5217,0
2012-02-28,3.02,3.02,2.76,2.96,8103,0
2012-02-29,2.87,3,2.86,2.9,2262,0
2012-03-01,2.95,2.95,2.83,2.83,1548,0
2012-03-02,2.78,2.78,2.63,2.76,8450,0
2012-03-05,2.71,2.76,2.37,2.57,23212,0
2012-03-06,2.56,2.66,2.5,2.5,7369,0
2012-03-07,2.46,2.46,2.38,2.42,11892,0
2012-03-08,2.45,2.49,2.45,2.45,4634,0
2012-03-09,2.42,2.5,2.3,2.4,26728,0
2012-03-12,2.45,2.49,2.41,2.45,9100,0
2012-03-13,2.45,2.63,2.45,2.63,12434,0
2012-03-14,2.72,2.94,2.6,2.79,5399,0
2012-03-15,2.71,2.8,2.71,2.78,3108,0
2012-03-16,2.8,2.92,2.8,2.91,6120,0
2012-03-19,2.81,2.87,2.65,2.81,15316,0
2012-03-20,2.73,2.87,2.58,2.74,9530,0
2012-03-21,2.72,2.79,2.65,2.71,4700,0
2012-03-22,2.8,2.85,2.71,2.82,8476,0
2012-03-23,2.76,2.8,2.7,2.76,1300,0
2012-03-26,2.76,2.79,2.65,2.7,7626,0
2012-03-27,2.71,2.8,2.7,2.7,12899,0
2012-03-28,2.7,2.74,2.7,2.7,8370,0
2012-03-29,2.75,2.75,2.7,2.71,11679,0
2012-03-30,2.67,2.71,2.64,2.7,7200,0
2012-04-02,2.7,2.74,2.7,2.74,1950,0
2012-04-03,2.7,2.72,2.7,2.7,8749,0
2012-04-04,2.7,2.72,2.7,2.72,7060,0
2012-04-05,2.7,2.72,2.7,2.7,3036,0
2012-04-09,2.7,2.72,2.7,2.7,3685,0
2012-04-10,2.7,2.71,2.69,2.69,11863,0
2012-04-11,2.69,2.72,2.68,2.7,50930,0
2012-04-12,2.7,2.72,2.7,2.7,3610,0
2012-04-13,2.68,2.72,2.68,2.71,7643,0
2012-04-16,2.7,2.72,2.7,2.7,6800,0
2012-04-17,2.7,2.72,2.7,2.71,6630,0
2012-04-18,2.66,2.76,2.52,2.74,10680,0
2012-04-19,2.74,2.87,2.73,2.81,5461,0
2012-04-20,2.81,2.94,2.76,2.94,6460,0
2012-04-23,2.87,2.92,2.62,2.9,38881,0
2012-04-24,2.87,2.99,2.8,2.99,13578,0
2012-04-25,2.98,2.98,2.8,2.9,73106,0
2012-04-26,2.87,2.94,2.83,2.92,7026,0
2012-04-27,2.92,2.92,2.92,2.92,2160,0
2012-04-30,2.89,2.89,2.74,2.75,4275,0
2012-05-01,2.82,2.92,2.82,2.92,2410,0
2012-05-02,2.92,2.92,2.75,2.83,3070,0
2012-05-03,2.8,2.92,2.74,2.89,1820,0
2012-05-04,2.88,2.88,2.75,2.85,3780,0
2012-05-07,2.87,2.91,2.85,2.91,13789,0
2012-05-08,2.81,2.82,2.74,2.81,3800,0
2012-05-09,2.74,2.92,2.74,2.9,6601,0
2012-05-10,2.9,2.9,2.76,2.85,6860,0
2012-05-11,2.88,2.88,2.8,2.8,655,0
2012-05-14,2.86,2.91,2.8,2.9,7390,0
2012-05-15,2.91,2.94,2.9,2.94,3563,0
2012-05-16,2.87,2.95,2.78,2.89,4565,0
2012-05-17,2.78,2.9,2.75,2.9,8248,0
2012-05-18,2.79,2.85,2.7,2.79,21359,0
2012-05-21,2.79,2.89,2.7,2.79,2200,0
2012-05-22,2.82,2.89,2.74,2.78,7120,0
2012-05-23,2.79,2.9,2.71,2.87,8320,0
2012-05-24,2.88,2.88,2.85,2.85,1400,0
2012-05-25,2.79,2.83,2.62,2.81,2461,0
2012-05-29,2.64,2.83,2.6,2.79,3928,0
2012-05-30,2.79,2.8,2.79,2.8,3100,0
2012-05-31,2.83,2.83,2.78,2.83,3798,0
2012-06-01,2.82,2.82,2.7,2.76,3140,0
2012-06-04,2.79,2.8,2.79,2.8,911,0
2012-06-05,2.8,2.8,2.7,2.8,31896,0
2012-06-06,2.8,2.8,2.6,2.6,20802,0
2012-06-07,2.6,2.74,2.6,2.7,1183,0
2012-06-08,2.61,2.71,2.5,2.69,8508,0
2012-06-11,2.69,2.69,2.58,2.62,2714,0
2012-06-12,2.61,2.76,2.54,2.63,4659,0
2012-06-13,2.65,2.7,2.52,2.52,4320,0
2012-06-14,2.52,2.52,2.5,2.5,1433,0
2012-06-15,2.61,2.61,2.48,2.55,4088,0
2012-06-18,2.52,2.71,2.52,2.7,9461,0
2012-06-19,2.57,2.7,2.5,2.62,5560,0
2012-06-20,2.63,2.63,2.51,2.59,1285,0
2012-06-21,2.59,2.73,2.5,2.65,9200,0
2012-06-22,2.58,2.64,2.4,2.4,9010,0
2012-06-25,2.25,2.35,2.25,2.28,11775,0
2012-06-26,2.28,2.34,2.27,2.27,12348,0
2012-06-27,2.3,2.35,2.06,2.09,32658,0
2012-06-28,2.3,2.33,2.2,2.33,24497,0
2012-06-29,2.2,2.41,2.2,2.39,263279,0
2012-07-02,2.35,2.49,2.35,2.42,14586,0
2012-07-03,2.41,2.78,2.41,2.78,12208,0
2012-07-05,2.74,2.85,2.43,2.43,18708,0
2012-07-06,2.5,2.58,2.43,2.43,2410,0
2012-07-09,2.54,2.72,2.54,2.58,5951,0
2012-07-10,2.69,2.74,2.5,2.5,9592,0
2012-07-11,2.56,2.65,2.51,2.65,1800,0
2012-07-12,2.57,2.6,2.5,2.54,7046,0
2012-07-13,2.41,2.5,2.41,2.5,662,0
2012-07-16,2.47,2.62,2.28,2.3,20100,0
2012-07-17,2.3,2.46,2.24,2.3,15991,0
2012-07-18,2.31,2.42,2.24,2.33,13603,0
2012-07-19,2.36,2.36,2.3,2.3,1998,0
2012-07-20,2.33,2.42,2.21,2.24,14600,0
2012-07-23,2.4,2.45,2.22,2.3,8975,0
2012-07-24,2.31,2.37,2.31,2.37,5615,0
2012-07-25,2.42,2.42,2.27,2.32,14370,0
2012-07-26,2.38,2.4,2.35,2.36,6390,0
2012-07-27,2.38,2.45,2.37,2.37,10603,0
2012-07-30,2.42,2.42,2.32,2.32,7000,0
2012-07-31,2.33,2.34,2.31,2.31,15247,0
2012-08-01,2.34,2.45,2.33,2.33,14694,0
2012-08-02,2.38,2.45,2.35,2.4,4649,0
2012-08-03,2.4,2.4,2.33,2.33,5285,0
2012-08-06,2.31,2.6,2.31,2.59,24850,0
2012-08-07,2.51,2.8,2.51,2.77,16029,0
2012-08-08,2.67,2.9,2.65,2.86,24113,0
2012-08-09,2.87,2.9,2.85,2.9,27999,0
2012-08-10,2.95,3.2,2.85,3.03,56967,0
2012-08-13,2.95,3.05,2.95,3.05,6133,0
2012-08-14,2.95,3,2.95,2.95,27017,0
2012-08-15,2.95,2.97,2.95,2.97,8762,0
2012-08-16,2.9,2.97,2.85,2.97,9330,0
2012-08-17,2.87,2.87,2.6,2.65,25368,0
2012-08-20,2.73,2.83,2.6,2.75,12831,0
2012-08-21,2.75,2.85,2.75,2.84,2057,0
2012-08-22,2.76,2.88,2.75,2.88,2040,0
2012-08-23,2.9,2.9,2.6,2.75,6085,0
2012-08-24,2.76,2.84,2.74,2.83,5730,0
2012-08-27,2.77,2.84,2.68,2.7,6440,0
2012-08-28,2.74,2.81,2.7,2.8,18840,0
2012-08-29,2.8,2.8,2.8,2.8,1100,0
2012-08-30,2.71,2.8,2.71,2.8,3500,0
2012-09-04,2.77,2.77,2.7,2.7,6800,0
2012-09-05,2.73,2.73,2.73,2.73,200,0
2012-09-06,2.61,2.73,2.6,2.66,8807,0
2012-09-07,2.61,2.73,2.6,2.61,8073,0
2012-09-10,2.61,2.73,2.61,2.73,9743,0
2012-09-11,2.68,2.7,2.62,2.69,2200,0
2012-09-12,2.7,2.7,2.64,2.7,3900,0
2012-09-13,2.69,2.7,2.6,2.7,6000,0
2012-09-14,2.65,2.75,2.65,2.75,7490,0
2012-09-17,2.7,2.99,2.7,2.99,18000,0
2012-09-18,2.99,3.1,2.99,3.1,29037,0
2012-09-19,3.05,3.1,2.96,3.05,13959,0
2012-09-20,3.05,3.2,3.02,3.15,28434,0
2012-09-21,3.15,3.25,3.11,3.25,45339,0
2012-09-24,3.11,3.25,3.11,3.2,29351,0
2012-09-25,3.2,3.83,3.2,3.83,30978,0
2012-09-26,3.61,3.76,3.5,3.76,44393,0
2012-09-27,3.75,3.75,3.47,3.56,44270,0
2012-09-28,3.6,3.65,3.47,3.6,18407,0
2012-10-01,3.6,3.7,3.6,3.7,23638,0
2012-10-02,3.69,3.7,3.55,3.69,12354,0
2012-10-03,3.66,3.78,3.54,3.63,34844,0
2012-10-04,3.59,3.59,3.49,3.55,2000,0
2012-10-05,3.6,3.79,3.6,3.78,15870,0
2012-10-08,3.75,3.8,3.69,3.79,14220,0
2012-10-09,3.8,3.8,3.53,3.55,19323,0
2012-10-10,3.52,3.59,3.52,3.56,2420,0
2012-10-11,3.56,3.59,3.48,3.56,13933,0
2012-10-12,3.55,3.55,3.45,3.49,8938,0
2012-10-15,3.44,3.57,3.44,3.49,15120,0
2012-10-16,3.7,3.73,3.52,3.58,8712,0
2012-10-17,3.51,3.56,3.49,3.53,2800,0
2012-10-18,3.46,3.56,3.45,3.52,5030,0
2012-10-19,3.49,3.51,3.35,3.35,12400,0
2012-10-22,3.4,3.4,3.25,3.27,8766,0
2012-10-23,3.39,3.39,3.25,3.25,7196,0
2012-10-24,3.34,3.35,3.33,3.33,2562,0
2012-10-25,3.39,3.49,3.37,3.37,8963,0
2012-10-26,3.45,3.73,3.45,3.62,32786,0
2012-10-31,3.56,3.75,3.49,3.75,24718,0
2012-11-01,3.75,3.81,3.71,3.71,11849,0
2012-11-02,3.69,3.71,3.6,3.65,6100,0
2012-11-05,3.6,3.62,3.53,3.55,3510,0
2012-11-06,3.54,3.54,3.52,3.52,450,0
2012-11-07,3.54,3.54,3.3,3.49,12668,0
2012-11-08,3.41,3.45,3.25,3.27,21083,0
2012-11-09,3.24,3.32,3.2,3.3,6000,0
2012-11-12,3.24,3.27,3.17,3.24,8146,0
2012-11-13,3.2,3.26,3.2,3.25,5000,0
2012-11-14,3.21,3.21,3,3,31100,0
2012-11-15,3.01,3.18,2.89,2.99,22400,0
2012-11-16,2.3,2.85,2.1,2.84,51600,0
2012-11-19,2.83,2.85,2.76,2.76,5191,0
2012-11-20,2.8,2.8,2.6,2.78,13296,0
2012-11-21,2.81,3,2.75,3,18209,0
2012-11-23,2.93,2.99,2.82,2.89,4559,0
2012-11-26,2.83,2.85,2.75,2.85,7960,0
2012-11-27,2.9,2.9,2.67,2.81,31996,0
2012-11-28,2.63,2.91,2.63,2.73,6075,0
2012-11-29,2.73,2.8,2.73,2.8,3240,0
2012-11-30,2.72,2.8,2.71,2.8,3399,0
2012-12-03,2.67,2.67,2.63,2.63,13380,0
2012-12-05,2.7,2.7,2.64,2.65,7512,0
2012-12-06,2.65,2.65,2.53,2.6,9470,0
2012-12-07,2.62,2.65,2.5,2.63,5477,0
2012-12-10,2.62,2.63,2.6,2.6,2000,0
2012-12-11,2.65,2.79,2.64,2.75,7970,0
2012-12-12,2.73,2.74,2.66,2.71,2500,0
2012-12-13,2.6,2.67,2.5,2.67,11100,0
2012-12-14,2.56,2.8,2.54,2.72,24886,0
2012-12-17,2.71,2.8,2.69,2.7,11217,0
2012-12-18,2.61,2.71,2.6,2.7,5900,0
2012-12-19,2.7,2.71,2.7,2.7,9004,0
2012-12-20,2.61,2.61,2.55,2.6,20769,0
2012-12-21,2.5,2.7,2.5,2.7,3343,0
2012-12-24,2.68,2.68,2.6,2.6,801,0
2012-12-26,2.57,2.69,2.57,2.61,2950,0
2012-12-27,2.62,2.67,2.5,2.62,13690,0
2012-12-28,2.64,2.64,2.4,2.46,10200,0
2012-12-31,2.4,2.45,2.4,2.42,52827,0
2013-01-02,2.51,2.56,2.4,2.45,3600,0
2013-01-03,2.4,2.52,2.4,2.46,3850,0
2013-01-04,2.54,2.64,2.48,2.6,5116,0
2013-01-07,2.56,2.56,2.4,2.44,14274,0
2013-01-08,2.53,2.7,2.53,2.6,9200,0
2013-01-09,2.56,2.68,2.56,2.64,2600,0
2013-01-10,2.74,2.78,2.6,2.66,2000,0
2013-01-11,2.69,2.69,2.62,2.62,1500,0
2013-01-14,2.69,2.69,2.69,2.69,300,0
2013-01-15,2.59,2.9,2.59,2.6,24793,0
2013-01-16,2.76,2.76,2.56,2.6,5942,0
2013-01-17,2.6,2.8,2.6,2.79,5350,0
2013-01-18,2.72,2.86,2.72,2.79,3100,0
2013-01-22,2.72,2.78,2.5,2.64,17325,0
2013-01-23,2.51,2.95,2.51,2.66,41604,0
2013-01-24,2.74,2.74,2.57,2.69,3458,0
2013-01-25,2.64,2.74,2.53,2.74,9813,0
2013-01-28,2.68,2.68,2.5,2.5,10114,0
2013-01-29,2.61,2.8,2.59,2.79,27596,0
2013-01-30,2.68,2.79,2.56,2.75,9875,0
2013-01-31,2.69,2.8,2.68,2.75,3682,0
2013-02-01,2.63,2.75,2.51,2.67,15382,0
2013-02-04,2.54,2.79,2.53,2.68,11444,0
2013-02-05,2.62,2.75,2.62,2.75,6370,0
2013-02-06,2.55,2.74,2.55,2.74,4746,0
2013-02-07,2.67,2.75,2.51,2.63,12102,0
2013-02-08,2.67,2.75,2.55,2.62,7001,0
2013-02-11,2.69,2.69,2.6,2.64,2200,0
2013-02-12,2.6,2.6,2.48,2.48,8496,0
2013-02-13,2.54,2.64,2.45,2.56,20311,0
2013-02-14,2.49,2.53,2.26,2.37,49410,0
2013-02-15,2.45,2.7,2.44,2.65,35852,0
2013-02-19,2.66,2.85,2.66,2.83,33417,0
2013-02-20,2.85,2.85,2.75,2.75,9650,0
2013-02-21,2.75,2.85,2.75,2.85,10510,0
2013-02-22,2.86,2.86,2.75,2.85,2900,0
2013-02-25,2.8,2.9,2.68,2.88,60493,0
2013-02-26,2.81,2.88,2.75,2.83,9250,0
2013-02-27,2.77,2.78,2.7,2.75,17309,0
2013-02-28,2.76,2.8,2.65,2.68,11345,0
2013-03-01,2.65,2.65,2.49,2.55,9073,0
2013-03-04,2.38,2.5,2.3,2.39,16650,0
2013-03-05,2.39,2.45,2.25,2.29,21378,0
2013-03-06,2.41,2.5,2.41,2.5,12497,0
2013-03-07,2.5,2.7,2.5,2.62,4968,0
2013-03-08,2.69,2.69,2.37,2.51,13671,0
2013-03-11,2.55,2.65,2.54,2.57,5120,0
2013-03-12,2.5,2.64,2.5,2.55,10050,0
2013-03-13,2.55,2.63,2.49,2.6,12200,0
2013-03-14,2.61,2.61,2.5,2.5,5643,0
2013-03-15,2.51,2.51,2.41,2.49,4985,0
2013-03-18,2.42,2.42,2.36,2.4,8914,0
2013-03-19,2.38,2.55,2.32,2.49,14775,0
2013-03-20,2.38,2.54,2.35,2.46,8768,0
2013-03-21,2.5,2.7,2.44,2.51,22537,0
2013-03-22,2.4,2.53,2.4,2.45,12913,0
2013-03-25,2.5,2.85,2.46,2.79,72095,0
2013-03-26,2.89,3.81,2.71,3.59,813911,0
2013-03-27,3.48,3.72,3.11,3.3,173724,0
2013-03-28,3.25,3.35,3.17,3.3,35678,0
2013-04-01,3.65,3.9,3.52,3.74,170266,0
2013-04-02,3.79,3.79,3.6,3.71,36038,0
2013-04-03,3.63,3.7,3.55,3.64,20885,0
2013-04-04,3.67,3.67,3.32,3.38,20830,0
2013-04-05,3.28,3.39,3.01,3.34,28111,0
2013-04-08,3.25,3.27,3.09,3.14,12182,0
2013-04-09,3.12,3.24,3.1,3.15,9335,0
2013-04-10,3.15,3.2,3,3.13,29945,0
2013-04-11,3.12,3.2,3.01,3.12,24590,0
2013-04-12,3.34,3.36,3.15,3.16,7974,0
2013-04-15,3.12,3.23,3.05,3.05,16211,0
2013-04-16,3.06,3.16,3.05,3.1,15998,0
2013-04-17,3.17,3.23,3.12,3.18,14219,0
2013-04-18,3.25,3.25,3.15,3.15,8249,0
2013-04-19,3.14,3.14,3.05,3.05,5083,0
2013-04-22,3.08,3.2,3.06,3.2,7355,0
2013-04-23,3.12,3.24,3.1,3.15,18612,0
2013-04-24,3.11,3.25,3.08,3.25,10426,0
2013-04-25,3.27,3.31,3.15,3.17,3973,0
2013-04-26,3.18,3.31,3.05,3.09,9470,0
2013-04-29,3.09,3.26,3.09,3.26,8678,0
2013-04-30,3.25,3.25,3.13,3.25,4900,0
2013-05-01,3.16,3.34,3.15,3.22,11648,0
2013-05-02,3.37,3.37,3.09,3.24,14335,0
2013-05-03,3.3,3.4,3.3,3.33,28344,0
2013-05-06,3.33,3.39,3.26,3.3,26991,0
2013-05-07,3.31,3.62,3.31,3.55,48272,0
2013-05-08,3.61,3.7,3.52,3.56,14455,0
2013-05-09,3.67,3.86,3.62,3.79,60843,0
2013-05-10,3.9,4.24,3.77,4.22,177555,0
2013-05-13,4.26,4.55,4.26,4.35,114776,0
2013-05-14,4.52,4.55,4.25,4.25,96379,0
2013-05-15,4.79,4.79,3.71,3.94,123969,0
2013-05-16,3.95,3.95,3.52,3.8,58651,0
2013-05-17,3.68,3.8,3.68,3.73,36502,0
2013-05-20,3.65,3.7,3.5,3.55,45102,0
2013-05-21,3.44,3.46,2.94,3.2,157723,0
2013-05-22,3.36,3.41,3.2,3.24,18976,0
2013-05-23,3.32,3.32,3.24,3.24,5012,0
2013-05-24,3.25,3.41,3.2,3.41,10499,0
2013-05-28,3.35,3.45,3.18,3.45,24343,0
2013-05-29,3.34,3.5,3.2,3.28,29828,0
2013-05-30,3.51,3.98,3.51,3.75,80250,0
2013-05-31,3.76,3.88,3.31,3.31,22595,0
2013-06-03,3.32,3.7,3.32,3.7,28707,0
2013-06-04,3.69,3.69,3.33,3.52,25440,0
2013-06-05,3.63,3.63,3.35,3.44,11746,0
2013-06-06,3.45,3.48,3.35,3.35,10986,0
2013-06-07,3.36,3.48,3.35,3.35,8056,0
2013-06-10,3.52,3.68,3.36,3.6,10877,0
2013-06-11,3.7,3.7,3.4,3.4,10487,0
2013-06-12,3.4,3.5,3.33,3.33,12941,0
2013-06-13,3.3,3.41,3.19,3.41,12680,0
2013-06-14,3.32,3.36,3.25,3.3,8437,0
2013-06-17,3.21,3.36,3.14,3.19,42441,0
2013-06-18,3.19,3.19,3.12,3.19,9423,0
2013-06-19,3,3.27,3,3.27,12387,0
2013-06-20,3.14,3.15,3.01,3.15,21862,0
2013-06-21,3.22,3.22,3.05,3.06,12562,0
2013-06-24,3,3.09,2.75,3.07,30755,0
2013-06-25,3.02,3.06,2.71,2.85,42960,0
2013-06-26,2.88,3.02,2.81,2.98,8547,0
2013-06-27,2.97,2.97,2.79,2.95,15253,0
2013-06-28,2.9,2.97,2.8,2.95,3516,0
2013-07-01,2.92,2.92,2.75,2.88,19408,0
2013-07-02,2.88,2.95,2.75,2.95,4181,0
2013-07-03,2.99,2.99,2.8,2.8,11563,0
2013-07-05,2.82,2.86,2.61,2.69,23777,0
2013-07-08,2.65,2.8,2.65,2.8,5031,0
2013-07-09,2.7,2.76,2.55,2.64,34503,0
2013-07-10,2.55,2.69,2.53,2.68,14832,0
2013-07-11,2.62,2.73,2.61,2.64,6697,0
2013-07-12,2.61,3.05,2.61,3.02,19900,0
2013-07-15,3.13,3.25,3.1,3.1,23158,0
2013-07-16,3.1,3.1,2.88,2.97,7863,0
2013-07-17,2.9,3.4,2.83,3.31,34172,0
2013-07-18,3.32,3.4,3.25,3.28,19541,0
2013-07-19,3.25,3.39,3.25,3.25,16619,0
2013-07-22,3.34,3.48,3.34,3.35,40319,0
2013-07-23,3.35,3.45,3.2,3.2,45569,0
2013-07-24,3.22,3.37,3.08,3.08,26578,0
2013-07-25,3.13,3.31,3.13,3.18,10683,0
2013-07-26,3.13,3.2,2.93,3.15,32587,0
2013-07-29,3.04,3.19,2.9,3.13,2050,0
2013-07-30,3.2,3.2,2.95,3.1,44507,0
2013-07-31,3.01,3.14,2.8,3,7772,0
2013-08-01,3.09,3.12,2.91,3.1,9178,0
2013-08-02,3.15,3.38,3.15,3.21,62344,0
2013-08-05,3.28,3.83,3.28,3.51,101512,0
2013-08-06,3.61,3.61,3.33,3.4,22051,0
2013-08-07,3.43,3.59,3.34,3.35,14439,0
2013-08-08,3.46,3.49,3.3,3.36,19383,0
2013-08-09,3.46,3.49,3.33,3.38,15643,0
2013-08-12,3.48,3.49,3.3,3.3,9906,0
2013-08-13,3.95,3.95,3.45,3.56,78967,0
2013-08-14,3.39,3.58,2.99,3.18,92377,0
2013-08-15,3.15,3.15,3,3.01,29070,0
2013-08-16,3.03,3.03,2.6,2.6,75174,0
2013-08-19,2.7,3.11,2.65,2.91,59463,0
2013-08-20,3.02,3.3,2.93,3.29,18653,0
2013-08-21,3.28,3.31,3.01,3.3,41088,0
2013-08-22,3.2,3.27,3.07,3.21,14308,0
2013-08-23,3.21,3.26,3.07,3.2,12846,0
2013-08-26,3.15,3.19,2.9,3.14,38287,0
2013-08-27,2.98,3.19,2.97,3.17,7740,0
2013-08-28,3.17,3.17,2.98,3.04,9888,0
2013-08-29,3,3.14,2.93,3.1,23342,0
2013-08-30,3,3.14,3,3.01,19034,0
2013-09-03,3.13,3.14,2.9,3.14,16813,0
2013-09-04,3.05,3.14,2.97,2.97,5784,0
2013-09-05,2.99,3.12,2.95,3,7783,0
2013-09-06,3.02,3.12,3.02,3.05,8146,0
2013-09-09,3.05,3.14,3,3,9719,0
2013-09-10,3.06,3.13,3.01,3.12,8624,0
2013-09-11,3.08,3.12,3,3,14325,0
2013-09-12,3.01,3.05,2.91,2.99,30590,0
2013-09-13,2.98,2.99,2.9,2.94,4556,0
2013-09-16,2.97,2.99,2.76,2.99,39202,0
2013-09-17,2.94,2.99,2.81,2.98,19625,0
2013-09-18,2.93,2.95,2.86,2.95,5173,0
2013-09-19,2.9,2.9,2.82,2.86,31970,0
2013-09-20,2.88,3,2.87,3,13282,0
2013-09-23,2.92,2.99,2.81,2.97,19162,0
2013-09-24,2.93,2.98,2.85,2.98,13775,0
2013-09-25,2.84,2.91,2.81,2.86,13414,0
2013-09-26,2.91,2.94,2.83,2.83,9324,0
2013-09-27,2.88,2.9,2.82,2.82,4610,0
2013-09-30,2.78,2.91,2.77,2.82,3895,0
2013-10-01,2.83,2.91,2.83,2.91,4260,0
2013-10-02,2.86,3.06,2.84,2.86,42936,0
2013-10-03,2.87,2.94,2.79,2.79,3098,0
2013-10-04,2.85,2.89,2.76,2.82,13640,0
2013-10-07,2.77,3.01,2.75,2.75,23066,0
2013-10-08,2.76,2.93,2.74,2.8,15214,0
2013-10-09,2.91,2.94,2.81,2.82,8650,0
2013-10-10,2.86,2.94,2.73,2.9,31259,0
2013-10-11,2.92,2.92,2.7,2.83,12720,0
2013-10-14,2.77,2.95,2.73,2.91,18247,0
2013-10-15,2.84,2.91,2.75,2.91,18735,0
2013-10-16,2.84,2.93,2.73,2.82,26238,0
2013-10-17,2.88,2.88,2.73,2.79,9780,0
2013-10-18,2.83,2.83,2.7,2.81,17811,0
2013-10-21,2.78,2.8,2.69,2.8,13308,0
2013-10-22,2.83,2.83,2.74,2.82,12212,0
2013-10-23,2.61,2.89,2.61,2.89,14183,0
2013-10-24,2.72,2.87,2.7,2.85,12876,0
2013-10-25,2.84,2.85,2.75,2.76,4720,0
2013-10-28,2.66,2.81,2.6,2.6,25902,0
2013-10-29,2.6,2.78,2.6,2.63,34854,0
2013-10-30,2.65,2.77,2.58,2.6,18003,0
2013-10-31,2.62,2.75,2.52,2.64,31400,0
2013-11-01,2.61,2.77,2.6,2.65,21351,0
2013-11-04,2.64,2.7,2.54,2.65,24459,0
2013-11-05,2.69,2.77,2.51,2.75,7941,0
2013-11-06,2.71,2.71,2.51,2.51,10761,0
2013-11-07,2.51,2.68,2.51,2.64,36060,0
2013-11-08,2.6,2.63,2.5,2.59,22132,0
2013-11-11,2.68,2.68,2.53,2.55,11400,0
2013-11-12,2.6,2.61,2.53,2.56,3016,0
2013-11-13,2.61,2.62,2.46,2.6,20942,0
2013-11-14,2.59,2.63,2.44,2.46,33553,0
2013-11-15,2.54,2.54,2.03,2.25,82163,0
2013-11-18,2.29,2.45,2.17,2.23,62275,0
2013-11-19,2.16,2.26,1.99,2.14,80375,0
2013-11-20,2.14,2.15,1.99,2.13,56429,0
2013-11-21,2.1,2.12,2.04,2.11,28381,0
2013-11-22,2.12,2.19,2.09,2.16,29645,0
2013-11-25,2.19,2.2,2.12,2.19,25744,0
2013-11-26,2.19,2.2,2.09,2.09,15573,0
2013-11-27,2.11,2.2,2.11,2.18,15108,0
2013-11-29,2.18,2.19,2.02,2.1,19358,0
2013-12-02,2.06,2.2,2,2.18,19009,0
2013-12-03,2.15,2.16,2.04,2.15,10900,0
2013-12-04,2.07,2.18,2,2.11,37342,0
2013-12-05,2.1,2.16,1.94,2.13,29268,0
2013-12-06,2.13,2.13,1.96,2.05,53084,0
2013-12-09,2.08,2.15,2,2.07,23202,0
2013-12-10,2.05,2.05,1.95,2.01,25280,0
2013-12-11,2.01,2.19,1.96,1.99,34090,0
2013-12-12,2.06,2.38,1.97,2.12,68656,0
2013-12-13,2.12,2.18,2.06,2.09,34629,0
2013-12-16,2.37,2.45,2.1,2.1,47302,0
2013-12-17,2.11,2.35,2.06,2.2,47042,0
2013-12-18,2.28,2.28,2.08,2.25,33263,0
2013-12-19,2.22,2.22,2.11,2.13,45732,0
2013-12-20,2.17,2.35,2.15,2.16,92406,0
2013-12-23,2.25,2.25,2.13,2.2,41086,0
2013-12-24,2.28,2.28,2.05,2.06,59689,0
2013-12-26,2.15,2.15,1.99,2.05,190081,0
2013-12-27,2.13,2.18,2,2.05,88784,0
2013-12-30,2.09,2.1,2.01,2.07,35082,0
2013-12-31,2.06,2.15,2.05,2.15,67095,0
2014-01-02,2.15,2.15,2.08,2.08,26144,0
2014-01-03,2.12,2.12,2.06,2.07,9428,0
2014-01-06,2.08,2.18,2.06,2.1,37261,0
2014-01-07,2.1,2.15,2.03,2.04,29306,0
2014-01-08,2.12,2.25,2.09,2.16,60692,0
2014-01-09,2.18,2.2,2.16,2.19,20069,0
2014-01-10,2.19,2.19,2.06,2.12,43146,0
2014-01-13,2.18,2.2,2.16,2.17,24311,0
2014-01-14,2.15,2.4,2.15,2.4,60538,0
2014-01-15,2.4,2.74,2.29,2.5,161585,0
2014-01-16,2.5,2.62,2.42,2.44,16816,0
2014-01-17,2.5,2.54,2.44,2.5,17389,0
2014-01-21,2.5,2.67,2.42,2.61,37772,0
2014-01-22,2.59,2.59,2.53,2.56,15622,0
2014-01-23,2.45,2.57,2.4,2.41,26738,0
2014-01-24,2.38,2.69,2.23,2.62,86772,0
2014-01-27,2.63,2.69,2.5,2.65,50819,0
2014-01-28,2.6,2.81,2.6,2.8,61064,0
2014-01-29,2.83,2.85,2.77,2.8,22579,0
2014-01-30,2.8,2.82,2.76,2.81,12050,0
2014-01-31,2.8,2.8,2.69,2.78,7834,0
2014-02-03,2.67,2.75,2.67,2.75,2080,0
2014-02-04,2.69,2.75,2.68,2.73,5865,0
2014-02-05,2.81,2.94,2.7,2.85,57352,0
2014-02-06,2.87,2.94,2.72,2.84,3550,0
2014-02-07,2.7,2.99,2.7,2.99,41480,0
2014-02-10,2.9,3.09,2.86,3.08,45606,0
2014-02-11,3.05,3.1,2.77,3.1,57436,0
2014-02-12,3.1,3.39,3.06,3.23,103882,0
2014-02-13,3.12,3.24,3,3.08,34432,0
2014-02-14,3.15,3.35,3.14,3.35,28529,0
2014-02-18,3.31,3.35,3.2,3.21,25461,0
2014-02-19,3.19,3.37,3.19,3.35,11400,0
2014-02-20,3.31,3.37,3.29,3.37,10054,0
2014-02-21,3.38,3.38,3.12,3.14,56072,0
2014-02-24,3.24,3.24,2.97,3.04,10675,0
2014-02-25,3.02,3.14,2.9,2.97,27505,0
2014-02-26,2.92,3.15,2.92,3.12,20352,0
2014-02-27,3.18,3.19,3.06,3.19,15954,0
2014-02-28,3.19,3.19,3.05,3.15,13850,0
2014-03-03,3.1,3.1,3.05,3.09,14896,0
2014-03-04,3.15,3.25,3.11,3.16,9040,0
2014-03-05,3.14,3.15,3.1,3.1,4450,0
2014-03-06,3.12,3.16,3,3.15,17220,0
2014-03-07,3.12,3.16,3.12,3.15,3740,0
2014-03-10,3.16,3.17,3.11,3.13,12876,0
2014-03-11,3.17,3.17,3.13,3.15,2087,0
2014-03-12,3.16,3.16,3.13,3.13,2792,0
2014-03-13,3.15,3.25,3.15,3.16,14594,0
2014-03-14,3.2,3.2,3.11,3.14,8582,0
2014-03-17,3.17,3.25,3.17,3.22,5366,0
2014-03-18,3.19,3.2,3.02,3.16,19101,0
2014-03-19,3.11,3.25,3.11,3.17,8750,0
2014-03-20,3.18,3.25,3.14,3.25,15621,0
2014-03-21,3.3,3.61,3.27,3.61,108113,0
2014-03-24,3.65,3.65,3.35,3.4,47576,0
2014-03-25,3.5,3.95,3.45,3.91,122242,0
2014-03-26,4.03,4.13,3.78,3.78,113900,0
2014-03-27,3.88,3.9,3.65,3.71,26645,0
2014-03-28,3.79,3.88,3.7,3.83,10517,0
2014-03-31,3.9,3.9,3.56,3.9,35920,0
2014-04-01,3.9,4,3.5,3.75,77779,0
2014-04-02,3.87,3.9,3.68,3.9,36768,0
2014-04-03,3.69,3.92,3.5,3.79,46512,0
2014-04-04,3.81,3.82,3.56,3.6,18962,0
2014-04-07,3.53,3.67,3.45,3.62,23836,0
2014-04-08,3.7,3.77,3.7,3.73,5380,0
2014-04-09,3.67,3.8,3.63,3.8,3310,0
2014-04-10,3.72,3.75,3.7,3.75,1821,0
2014-04-11,3.68,3.8,3.66,3.68,12014,0
2014-04-14,3.61,3.81,3.61,3.8,16541,0
2014-04-15,3.83,3.84,3.65,3.81,2961,0
2014-04-16,3.84,3.98,3.81,3.98,8363,0
2014-04-17,3.94,4.01,3.81,3.92,9576,0
2014-04-21,3.95,3.96,3.89,3.94,19342,0
2014-04-22,3.95,3.99,3.8,3.84,29531,0
2014-04-23,3.82,3.99,3.8,3.89,6487,0
2014-04-24,3.9,4.03,3.9,4.03,152614,0
2014-04-25,4.03,4.48,4.01,4.33,300515,0
2014-04-28,4.4,4.52,4.31,4.33,147297,0
2014-04-29,4.39,4.39,4.1,4.18,71505,0
2014-04-30,4.11,4.31,3.95,3.95,70531,0
2014-05-01,4.08,4.18,4.08,4.12,62712,0
2014-05-02,4.21,4.27,4.11,4.2,24993,0
2014-05-05,4.14,4.2,4,4.08,25383,0
2014-05-06,3.92,4.1,3.74,3.89,42127,0
2014-05-07,3.7,4,3.7,3.99,35844,0
2014-05-08,3.94,4.1,3.9,4.05,16207,0
2014-05-09,4.09,4.19,4.09,4.16,22395,0
2014-05-12,4.2,4.2,4.09,4.1,11162,0
2014-05-13,4.09,4.2,4.09,4.1,43572,0
2014-05-14,4.32,4.32,4.1,4.1,10848,0
2014-05-15,4.09,4.1,4.09,4.09,10306,0
2014-05-16,4.34,4.34,4.09,4.16,6797,0
2014-05-19,4.1,4.25,4.09,4.19,18206,0
2014-05-20,4.38,4.39,4.19,4.19,10286,0
2014-05-21,4.38,4.38,4.19,4.2,16719,0
2014-05-22,4.24,4.39,4.2,4.28,5180,0
2014-05-23,4.28,4.28,4.08,4.25,19365,0
2014-05-27,4.19,4.33,4.19,4.23,29772,0
2014-05-28,4.21,4.39,4.19,4.37,36394,0
2014-05-29,4.4,4.73,4.38,4.56,149788,0
2014-05-30,4.56,4.86,4.56,4.62,117677,0
2014-06-02,4.79,5,4.22,4.59,319822,0
2014-06-03,4.63,4.65,4.33,4.34,47559,0
2014-06-04,4.3,4.34,4.15,4.28,97358,0
2014-06-05,4.34,4.34,4.19,4.2,29681,0
2014-06-06,4.21,4.3,4.12,4.23,29708,0
2014-06-09,4.26,4.29,4.08,4.2,7982,0
2014-06-10,4.19,4.25,4.19,4.24,19332,0
2014-06-11,4.2,4.2,4.03,4.2,6242,0
2014-06-12,4.19,4.24,4.19,4.19,24444,0
2014-06-13,4.19,4.34,4.16,4.16,6031,0
2014-06-16,4.15,4.15,4.06,4.12,16575,0
2014-06-17,4.08,4.1,3.85,4.02,25226,0
2014-06-18,4.02,4.09,4.01,4.07,30644,0
2014-06-19,4.18,4.18,3.48,3.7,92275,0
2014-06-20,3.56,4,3.51,4,32076,0
2014-06-23,3.92,3.92,3.75,3.92,40735,0
2014-06-24,3.92,3.99,3.92,3.92,10829,0
2014-06-25,3.89,3.89,3.64,3.71,52859,0
2014-06-26,3.6,3.78,3.6,3.65,38081,0
2014-06-27,3.61,3.67,3.57,3.65,31431,0
2014-06-30,3.65,3.77,3.57,3.63,16323,0
2014-07-01,3.62,3.77,3.55,3.72,5594,0
2014-07-02,3.6,3.7,3.55,3.7,9900,0
2014-07-03,3.72,3.82,3.72,3.82,7517,0
2014-07-07,3.75,3.82,3.65,3.79,10542,0
2014-07-08,3.68,3.79,3.6,3.75,20540,0
2014-07-09,3.76,3.84,3.65,3.65,12952,0
2014-07-10,3.62,3.95,3.62,3.82,26513,0
2014-07-14,3.76,3.83,3.75,3.83,6072,0
2014-07-15,3.75,3.75,3.68,3.72,6649,0
2014-07-17,3.76,3.84,3.61,3.81,9718,0
2014-07-18,3.83,3.83,3.78,3.79,6156,0
2014-07-21,3.63,3.72,3.63,3.72,2125,0
2014-07-22,3.84,4,3.7,3.81,46796,0
2014-07-23,4,4,3.68,3.68,21493,0
2014-07-24,3.58,3.99,3.57,3.8,33296,0
2014-07-25,3.86,3.93,3.67,3.82,11590,0
2014-07-28,3.86,3.92,3.81,3.92,2720,0
2014-07-29,3.83,3.9,3.61,3.8,13435,0
2014-07-30,3.78,3.86,3.6,3.85,27491,0
2014-07-31,3.82,3.93,3.81,3.92,11475,0
2014-08-01,3.84,3.92,3.83,3.9,25485,0
2014-08-04,3.9,3.95,3.71,3.81,27095,0
2014-08-05,3.86,3.87,3.8,3.81,17058,0
2014-08-06,3.61,3.87,3.61,3.72,13907,0
2014-08-07,3.78,4.14,3.73,4.08,63344,0
2014-08-08,4.08,4.16,4.03,4.09,55503,0
2014-08-11,4.13,4.15,4.04,4.07,12900,0
2014-08-12,3.99,4.25,3.99,4.12,33482,0
2014-08-13,4.18,4.25,4.12,4.18,12827,0
2014-08-14,4.11,4.23,4.11,4.15,35503,0
2014-08-15,4.16,4.38,4.15,4.22,72029,0
2014-08-18,4.17,4.26,4.11,4.11,14690,0
2014-08-19,4.21,4.3,4.2,4.21,16477,0
2014-08-20,4.21,4.57,4.2,4.35,28620,0
2014-08-21,4.35,4.38,4.3,4.32,16600,0
2014-08-22,4.28,4.37,4.14,4.35,5425,0
2014-08-25,4.38,4.42,4.22,4.42,4052,0
2014-08-26,4.39,4.4,4.11,4.17,19472,0
2014-08-27,4.17,4.4,4.17,4.3,14512,0
2014-08-28,4.38,4.45,4.32,4.45,20841,0
2014-08-29,4.39,4.4,4.19,4.24,9765,0
2014-09-02,4.33,4.49,4.17,4.25,27338,0
2014-09-03,4.34,4.35,4.25,4.25,27542,0
2014-09-04,4.42,4.42,4.24,4.25,21194,0
2014-09-05,4.42,4.5,4.21,4.48,22511,0
2014-09-08,4.55,4.55,4.33,4.4,21235,0
2014-09-09,4.35,4.49,4.26,4.27,14378,0
2014-09-10,4.29,4.41,4.29,4.29,6059,0
2014-09-11,4.3,4.38,4.25,4.34,6997,0
2014-09-12,4.34,4.34,4.26,4.26,6267,0
2014-09-15,4.39,4.39,4.27,4.28,4470,0
2014-09-16,4.27,4.35,4.26,4.27,16177,0
2014-09-17,4.33,4.4,4.16,4.27,16310,0
2014-09-18,4.23,4.35,4.15,4.35,21336,0
2014-09-19,4.3,4.39,4.3,4.39,11135,0
2014-09-22,4.33,4.33,4.3,4.31,20903,0
2014-09-23,4.26,4.38,3.83,3.83,14525,0
2014-09-24,3.98,4.03,3.88,4.02,3584,0
2014-09-25,4.01,4.2,3.85,4.2,6586,0
2014-09-26,4.24,4.3,4.01,4.01,3818,0
2014-09-29,3.99,4.2,3.9,4.15,21161,0
2014-09-30,4.22,4.29,3.93,3.99,4096,0
2014-10-01,4.01,4.3,3.94,4.12,8469,0
2014-10-02,4.16,4.3,3.97,4.02,7326,0
2014-10-03,3.97,4.22,3.94,4.14,8392,0
2014-10-06,4.09,4.3,3.41,3.95,113398,0
2014-10-07,3.67,3.92,3.66,3.81,18338,0
2014-10-08,3.73,3.88,3.7,3.87,9655,0
2014-10-09,3.8,3.88,3.8,3.88,9947,0
2014-10-10,3.81,3.93,3.68,3.93,12152,0
2014-10-13,3.96,3.97,3.67,3.93,7190,0
2014-10-14,3.79,3.92,3.75,3.9,3268,0
2014-10-15,3.85,3.98,3.81,3.98,2113,0
2014-10-16,3.92,4.13,3.82,4.06,14660,0
2014-10-17,4.17,4.19,3.85,4.05,13081,0
2014-10-20,4.05,4.05,3.91,4,3150,0
2014-10-21,4,4,3.82,3.96,9183,0
2014-10-22,4,4,3.91,3.98,6435,0
2014-10-23,3.98,4.01,3.88,4.01,27527,0
2014-10-24,3.93,4.12,3.93,4.12,9688,0
2014-10-27,4.12,4.12,4,4.02,9766,0
2014-10-28,4.11,4.11,4,4.08,5588,0
2014-10-29,4.03,4.08,3.83,3.92,30357,0
2014-10-30,4,4,3.94,3.94,4890,0
2014-10-31,3.82,4.02,3.76,3.94,12590,0
2014-11-03,4.01,4.07,3.99,4.05,6204,0
2014-11-04,4.05,4.12,4.02,4.07,8562,0
2014-11-05,4.13,4.2,4.13,4.17,5034,0
2014-11-06,4.22,4.22,4.07,4.07,5299,0
2014-11-07,4.1,4.1,3.6,3.6,43754,0
2014-11-10,3.64,3.74,3.61,3.67,5797,0
2014-11-11,3.6,3.7,3.42,3.64,63994,0
2014-11-12,3.57,4.05,3.57,4.02,13104,0
2014-11-13,3.82,3.99,3.82,3.92,5330,0
2014-11-14,3.9,4.15,3.9,4.05,15114,0
2014-11-17,4.02,4.12,3.89,4.11,19900,0
2014-11-18,4.09,4.15,3.8,4.01,42160,0
2014-11-19,3.9,4.05,3.9,3.95,7856,0
2014-11-20,3.96,4.12,3.96,4.07,9580,0
2014-11-21,3.97,4.11,3.95,4.04,6790,0
2014-11-24,4,4.12,3.95,3.96,13801,0
2014-11-25,3.98,4.1,3.95,4.05,4917,0
2014-11-26,4.02,4.05,4,4,20704,0
2014-11-28,4.01,4.01,3.86,3.93,7249,0
2014-12-01,3.67,3.88,3.66,3.86,15177,0
2014-12-02,3.77,3.85,3.77,3.79,1217,0
2014-12-03,3.86,3.91,3.71,3.71,900,0
2014-12-04,3.84,3.89,3.65,3.67,7984,0
2014-12-05,3.68,3.98,3.63,3.75,115089,0
2014-12-08,3.93,3.96,3.63,3.96,8252,0
2014-12-09,3.94,3.94,3.62,3.78,20029,0
2014-12-10,3.68,3.74,3.62,3.62,9330,0
2014-12-11,3.63,3.68,3.62,3.63,5645,0
2014-12-12,3.65,3.79,3.65,3.78,70153,0
2014-12-15,3.69,3.95,3.5,3.52,102248,0
2014-12-16,3.75,3.78,3.24,3.43,25104,0
2014-12-17,3.2,3.5,3.2,3.5,39363,0
2014-12-18,3.42,3.42,3.31,3.41,11210,0
2014-12-19,3.42,4,3.31,4,19071,0
2014-12-22,3.6,3.84,3.6,3.82,13131,0
2014-12-23,3.8,3.84,3.8,3.8,24574,0
2014-12-24,3.8,3.88,3.8,3.8,1653,0
2014-12-26,3.81,3.82,3.65,3.75,17594,0
2014-12-29,3.75,3.75,3.57,3.71,9119,0
2014-12-30,3.69,3.82,3.67,3.76,26739,0
2014-12-31,3.76,3.76,3.57,3.68,8291,0
2015-01-02,3.6,3.78,3.6,3.61,3800,0
2015-01-05,3.75,3.84,3.75,3.77,5002,0
2015-01-06,3.82,3.89,3.63,3.76,23287,0
2015-01-07,3.7,3.83,3.65,3.67,5289,0
2015-01-08,3.67,3.83,3.67,3.83,14922,0
2015-01-09,3.79,3.82,3.61,3.78,27276,0
2015-01-12,3.62,3.78,3.62,3.78,4106,0
2015-01-13,4.01,4.01,3.67,3.84,46183,0
2015-01-14,3.84,3.85,3.69,3.74,10842,0
2015-01-15,3.83,3.86,3.56,3.72,39198,0
2015-01-16,3.74,3.78,3.74,3.74,20319,0
2015-01-20,3.64,3.82,3.58,3.69,36426,0
2015-01-21,3.55,3.73,3.43,3.56,43404,0
2015-01-22,3.73,3.77,3.61,3.77,2502,0
2015-01-23,3.77,3.78,3.63,3.63,7956,0
2015-01-26,3.65,3.66,3.54,3.54,1494,0
2015-01-27,3.41,3.58,3.26,3.49,18658,0
2015-01-28,3.55,3.69,3.55,3.69,7379,0
2015-01-29,3.55,3.74,3.43,3.74,40985,0
2015-01-30,3.71,3.71,3.44,3.55,3834,0
2015-02-02,3.65,3.67,3.3,3.4,43026,0
2015-02-03,3.38,3.56,3.32,3.5,14776,0
2015-02-04,3.51,3.67,3.51,3.65,15838,0
2015-02-05,3.66,3.73,3.65,3.66,21075,0
2015-02-06,3.58,3.65,3.51,3.65,9209,0
2015-02-09,3.65,3.65,3.45,3.48,16906,0
2015-02-10,3.51,3.6,3.51,3.6,7812,0
2015-02-11,3.59,3.79,3.59,3.63,15445,0
2015-02-12,3.48,3.68,3.46,3.5,1968,0
2015-02-13,3.56,3.64,3.5,3.64,4758,0
2015-02-17,3.65,3.68,3.65,3.65,15250,0
2015-02-18,3.66,3.69,3.65,3.66,7605,0
2015-02-19,3.66,3.7,3.66,3.68,10129,0
2015-02-20,3.65,3.68,3.55,3.58,26632,0
2015-02-23,3.55,3.68,3.55,3.6,12951,0
2015-02-24,3.65,3.67,3.56,3.56,3937,0
2015-02-25,3.63,3.63,3.55,3.57,4295,0
2015-02-26,3.56,3.69,3.55,3.61,18127,0
2015-02-27,3.55,3.68,3.32,3.38,38202,0
2015-03-02,3.46,3.46,3.27,3.4,24500,0
2015-03-03,3.4,3.43,3.16,3.4,8500,0
2015-03-04,3.48,3.48,3.43,3.44,7700,0
2015-03-05,3.42,3.44,3.4,3.42,15000,0
2015-03-06,3.4,3.4,3.01,3.21,45000,0
2015-03-09,3.25,3.27,3.18,3.2,39400,0
2015-03-10,3.2,3.26,3.15,3.2,14900,0
2015-03-11,3.21,3.24,3.12,3.12,9600,0
2015-03-12,2.6,2.7,2.28,2.59,2033300,0
2015-03-13,2.48,2.5,2.39,2.49,522700,0
2015-03-16,2.59,2.59,2.49,2.5,59800,0
2015-03-17,2.5,2.55,2.47,2.51,56900,0
2015-03-18,2.46,2.54,2.45,2.49,24200,0
2015-03-19,2.48,2.58,2.47,2.53,35500,0
2015-03-20,2.58,2.58,2.39,2.39,147300,0
2015-03-23,2.4,2.49,2.36,2.49,31200,0
2015-03-24,2.44,2.49,2.43,2.49,20500,0
2015-03-25,2.44,2.48,2.44,2.45,7800,0
2015-03-26,2.44,2.54,2.42,2.54,93500,0
2015-03-27,2.58,2.58,2.2,2.2,48500,0
2015-03-30,2.35,2.5,2.21,2.5,84300,0
2015-03-31,2.38,2.5,2.38,2.39,46065,0
2015-04-01,2.44,2.49,2.35,2.35,30000,0
2015-04-02,2.35,2.58,2.35,2.56,84200,0
2015-04-06,2.55,2.56,2.36,2.54,119000,0
2015-04-07,2.49,2.52,2.4,2.5,40867,0
2015-04-08,2.45,2.51,2.43,2.46,52900,0
2015-04-09,2.43,2.52,2.4,2.4,73852,0
2015-04-10,2.39,2.45,2.39,2.43,106200,0
2015-04-13,2.39,2.47,2.39,2.47,61100,0
2015-04-14,2.45,2.51,2.45,2.5,131300,0
2015-04-15,2.58,2.6,2.47,2.48,262857,0
2015-04-16,2.49,2.55,2.48,2.49,131850,0
2015-04-17,2.47,2.5,2.45,2.46,40700,0
2015-04-20,2.47,2.54,2.41,2.48,94570,0
2015-04-21,2.62,2.97,2.55,2.85,310722,0
2015-04-22,2.96,3.39,2.92,3.25,278971,0
2015-04-23,3.28,3.59,3.18,3.2,205100,0
2015-04-24,3.25,3.36,3.15,3.19,55389,0
2015-04-27,3.19,3.2,3.15,3.15,42700,0
2015-04-28,3.1,3.22,3,3.18,60000,0
2015-04-29,3.15,3.16,2.97,3.12,44300,0
2015-04-30,3.06,3.13,3.03,3.1,59400,0
2015-05-01,3.13,3.13,2.95,3.01,29100,0
2015-05-04,3,3.01,2.85,3,58300,0
2015-05-05,2.96,2.96,2.84,2.96,41000,0
2015-05-06,2.94,3,2.86,2.87,12842,0
2015-05-07,2.87,3.02,2.86,3.01,15560,0
2015-05-08,3,3.04,2.68,2.75,80600,0
2015-05-11,2.75,2.95,2.75,2.86,61000,0
2015-05-12,2.76,2.85,2.7,2.85,20678,0
2015-05-13,2.82,2.82,2.68,2.73,10785,0
2015-05-14,2.82,2.85,2.76,2.77,16000,0
2015-05-15,2.73,2.8,2.66,2.7,15820,0
2015-05-18,2.65,2.71,2.65,2.65,20381,0
2015-05-19,2.69,2.76,2.65,2.65,107651,0
2015-05-20,2.65,2.84,2.65,2.84,27115,0
2015-05-21,2.86,2.86,2.75,2.75,21900,0
2015-05-22,2.8,2.82,2.73,2.73,4900,0
2015-05-26,2.72,2.83,2.7,2.78,20415,0
2015-05-27,2.78,2.88,2.78,2.8,7800,0
2015-05-28,2.74,2.89,2.7,2.89,8475,0
2015-05-29,2.89,2.89,2.66,2.89,67700,0
2015-06-01,2.78,2.81,2.65,2.7,31724,0
2015-06-02,2.67,2.71,2.62,2.65,5327,0
2015-06-03,2.69,2.74,2.65,2.72,34400,0
2015-06-04,2.71,2.73,2.69,2.69,10100,0
2015-06-05,2.74,2.75,2.65,2.7,28800,0
2015-06-08,2.74,2.77,2.63,2.68,44700,0
2015-06-09,2.72,2.72,2.63,2.63,20617,0
2015-06-10,2.67,2.71,2.54,2.54,34185,0
2015-06-11,2.54,2.75,2.52,2.57,1096303,0
2015-06-12,2.63,2.74,2.6,2.66,101500,0
2015-06-15,2.74,2.77,2.72,2.76,8900,0
2015-06-16,2.68,2.79,2.65,2.79,35100,0
2015-06-17,2.65,2.79,2.65,2.79,16100,0
2015-06-18,2.75,2.8,2.71,2.77,43900,0
2015-06-19,2.78,2.8,2.73,2.8,19900,0
2015-06-22,2.78,2.84,2.73,2.82,15000,0
2015-06-23,2.78,2.83,2.77,2.8,7951,0
2015-06-24,2.75,2.8,2.61,2.7,50200,0
2015-06-25,2.7,2.7,2.61,2.61,13100,0
2015-06-26,2.6,2.96,2.6,2.96,32200,0
2015-06-29,2.9,2.9,2.6,2.6,16100,0
2015-06-30,2.86,2.86,2.62,2.79,31717,0
2015-07-01,2.79,2.8,2.7,2.71,15200,0
2015-07-02,2.78,2.78,2.66,2.66,7800,0
2015-07-06,2.66,2.66,2.44,2.57,32800,0
2015-07-07,2.52,2.7,2.52,2.59,5500,0
2015-07-08,2.59,2.59,2.41,2.41,39000,0
2015-07-09,2.45,2.46,2.22,2.26,68700,0
2015-07-10,2.33,2.44,2.31,2.4,10100,0
2015-07-13,2.51,2.62,2.38,2.4,11400,0
2015-07-14,2.36,2.53,2.25,2.26,74775,0
2015-07-15,2.36,2.36,2.27,2.33,92913,0
2015-07-16,2.33,2.37,2.25,2.3,97900,0
2015-07-17,2.32,2.33,2.28,2.3,15500,0
2015-07-20,2.32,2.34,2.2,2.2,55200,0
2015-07-21,2.26,2.29,2.19,2.2,64500,0
2015-07-22,2.27,2.31,2.25,2.28,18100,0
2015-07-23,2.25,2.3,2.2,2.21,41900,0
2015-07-24,2.19,2.27,2.12,2.12,20100,0
2015-07-27,2.12,2.19,2.1,2.11,34300,0
2015-07-28,2.11,2.18,2.1,2.1,16800,0
2015-07-29,2.11,2.18,2.1,2.11,14200,0
2015-07-30,2.11,2.14,2.1,2.14,2400,0
2015-07-31,2.18,2.35,2.1,2.31,130400,0
2015-08-03,2.29,2.3,2.06,2.06,21462,0
2015-08-04,2.1,2.17,2.07,2.09,39700,0
2015-08-05,2.09,2.3,2.06,2.22,77300,0
2015-08-06,2.32,2.37,2.24,2.25,76534,0
2015-08-07,2.47,2.48,2.29,2.32,37200,0
2015-08-10,2.41,2.52,2.3,2.32,79400,0
2015-08-11,2.35,2.43,2.3,2.3,17955,0
2015-08-12,2.24,2.34,2.24,2.34,26800,0
2015-08-13,2.37,2.37,2.33,2.34,11400,0
2015-08-14,2.33,2.43,2.32,2.36,28400,0
2015-08-17,2.4,2.4,2.32,2.32,18300,0
2015-08-18,2.4,2.42,2.25,2.35,17500,0
2015-08-19,2.28,2.42,2.28,2.39,15100,0
2015-08-20,2.39,2.39,2.28,2.35,5100,0
2015-08-21,2.39,2.39,2.21,2.34,18800,0
2015-08-24,2.34,2.34,2.21,2.32,22674,0
2015-08-25,2.32,2.39,2.31,2.32,8500,0
2015-08-26,2.39,2.39,2.27,2.34,13600,0
2015-08-27,2.35,2.36,2.23,2.36,28900,0
2015-08-28,2.36,2.36,2.3,2.3,9400,0
2015-08-31,2.39,2.5,2.2,2.2,64700,0
2015-09-01,2.2,2.31,2.2,2.29,27700,0
2015-09-02,2.29,2.34,2.29,2.29,14400,0
2015-09-03,2.42,2.42,2.32,2.4,19600,0
2015-09-04,2.4,2.4,2.35,2.4,28200,0
2015-09-08,2.36,2.42,2.36,2.38,52400,0
2015-09-09,2.4,2.4,2.39,2.4,7800,0
2015-09-10,2.4,2.41,2.35,2.35,29333,0
2015-09-11,2.4,2.4,2.35,2.38,11100,0
2015-09-14,2.3,2.4,2.2,2.4,30600,0
2015-09-15,2.4,2.44,2.2,2.27,76900,0
2015-09-16,2.36,2.37,2.25,2.31,22500,0
2015-09-17,2.31,2.39,2.3,2.3,40824,0
2015-09-18,2.38,2.39,2.21,2.21,125900,0
2015-09-21,2.25,2.34,2.21,2.25,28400,0
2015-09-22,2.3,2.3,2.2,2.21,22300,0
2015-09-23,2.21,2.27,2.2,2.24,14854,0
2015-09-24,2.29,2.36,2.15,2.15,66331,0
2015-09-25,2.15,2.26,2.15,2.15,28000,0
2015-09-28,2.26,2.26,2.08,2.15,40957,0
2015-09-29,2.08,2.15,1.95,2.05,32100,0
2015-09-30,2.06,2.17,1.72,1.95,112700,0
2015-10-01,1.95,2.03,1.77,1.82,57900,0
2015-10-02,1.92,2,1.85,1.97,260700,0
2015-10-05,1.96,2.04,1.89,1.98,30672,0
2015-10-06,1.99,2.05,1.89,1.89,50500,0
2015-10-07,1.99,2.15,1.99,2.1,84834,0
2015-10-08,2.15,2.18,2.04,2.06,38300,0
2015-10-09,2.07,2.17,2.07,2.1,27700,0
2015-10-12,2.19,2.19,2.1,2.1,18727,0
2015-10-13,2.1,2.1,1.93,1.97,37000,0
2015-10-14,1.9,2.19,1.9,2.13,61000,0
2015-10-15,2.14,2.19,2.03,2.17,27900,0
2015-10-16,2.19,2.19,2.08,2.08,14800,0
2015-10-19,2.08,2.13,2,2,25502,0
2015-10-20,1.96,2.06,1.96,1.97,7800,0
2015-10-21,2.08,2.08,1.97,1.99,8800,0
2015-10-22,2.04,2.05,1.85,1.85,65100,0
2015-10-23,1.94,2.07,1.79,1.89,114600,0
2015-10-26,1.79,1.9,1.79,1.89,14600,0
2015-10-27,1.79,1.93,1.78,1.84,20600,0
2015-10-28,1.81,2.04,1.81,1.87,34200,0
2015-10-29,1.83,1.96,1.76,1.85,26500,0
2015-10-30,1.97,2.06,1.85,1.9,58200,0
2015-11-02,2,2.04,1.99,1.99,24970,0
2015-11-03,2.02,2.08,2,2.02,89145,0
2015-11-04,2.1,2.1,1.9,1.9,90545,0
2015-11-05,2.1,2.1,1.9,1.99,321600,0
2015-11-06,2,2.09,1.92,1.99,78500,0
2015-11-09,2,2,1.87,1.87,158735,0
2015-11-10,1.94,1.96,1.87,1.88,29300,0
2015-11-11,1.91,2.09,1.87,2,99400,0
2015-11-12,1.89,2.07,1.89,1.89,12600,0
2015-11-13,1.92,1.99,1.89,1.95,9400,0
2015-11-16,1.94,2.01,1.86,1.87,29700,0
2015-11-17,1.98,1.98,1.85,1.94,26800,0
2015-11-18,1.96,1.96,1.92,1.92,5100,0
2015-11-19,1.92,1.97,1.86,1.89,23900,0
2015-11-20,1.95,1.96,1.88,1.88,22100,0
2015-11-23,1.9,1.93,1.9,1.9,29400,0
2015-11-24,1.89,1.96,1.86,1.96,30100,0
2015-11-25,1.92,1.96,1.9,1.95,9500,0
2015-11-27,1.9,1.96,1.79,1.96,40800,0
2015-11-30,1.96,1.96,1.89,1.94,23900,0
2015-12-01,1.9,1.93,1.85,1.89,30294,0
2015-12-02,1.88,1.92,1.86,1.9,12380,0
2015-12-03,1.86,1.92,1.86,1.87,5880,0
2015-12-04,1.95,1.95,1.82,1.84,30700,0
2015-12-07,1.92,1.96,1.76,1.86,1630200,0
2015-12-08,1.92,1.92,1.75,1.81,28846,0
2015-12-09,1.75,1.87,1.74,1.85,18800,0
2015-12-10,1.87,1.87,1.8,1.87,17500,0
2015-12-11,1.8,1.9,1.73,1.8,26400,0
2015-12-14,1.79,1.96,1.75,1.9,36397,0
2015-12-15,1.83,1.92,1.78,1.9,15400,0
2015-12-16,1.84,1.9,1.8,1.82,19400,0
2015-12-17,1.77,1.9,1.77,1.77,50600,0
2015-12-18,1.84,1.85,1.77,1.77,21000,0
2015-12-21,1.75,1.9,1.75,1.9,77200,0
2015-12-22,1.88,2,1.88,1.95,75627,0
2015-12-23,1.99,2.08,1.91,1.99,100400,0
2015-12-24,2.06,2.06,1.92,1.96,10866,0
2015-12-28,1.98,2.1,1.89,1.91,165304,0
2015-12-29,1.86,2.05,1.86,2.01,98120,0
2015-12-30,2.17,2.17,1.92,1.95,205467,0
2015-12-31,2,2.123,1.8701,2.1,237821,0
2016-01-04,2.19,2.4,2.06,2.4,98151,0
2016-01-05,2.3,2.45,2.285,2.44,132555,0
2016-01-06,2.42,2.59,2.25,2.32,111946,0
2016-01-07,2.26,2.43,2.2201,2.39,10292,0
2016-01-08,2.37,2.49,2.34,2.4,43193,0
2016-01-11,2.53,2.53,2.29,2.31,63733,0
2016-01-12,2.33,2.39,2.2644,2.37,23575,0
2016-01-13,2.39,2.39,2.25,2.2868,15607,0
2016-01-14,2.25,2.35,2.21,2.33,43477,0
2016-01-15,2.27,2.34,2.07,2.17,82554,0
2016-01-19,2.25,2.25,2.16,2.22,84100,0
2016-01-20,2.22,2.22,2.07,2.18,43027,0
2016-01-21,2.17,2.21,2.07,2.2,14767,0
2016-01-22,2.2,2.25,2.13,2.2,14167,0
2016-01-25,2.25,2.25,2.11,2.12,11562,0
2016-01-26,2.17,2.24,2.13,2.15,5227,0
2016-01-27,2.2,2.22,2.16,2.19,9149,0
2016-01-28,2.24,2.24,2.16,2.17,20542,0
2016-01-29,2.24,2.29,2.18,2.2,41867,0
2016-02-01,2.21,2.21,2.16,2.18,14181,0
2016-02-02,2.14,2.21,2.11,2.16,18255,0
2016-02-03,2.1,2.2,1.97,2.13,52134,0
2016-02-04,2.2,2.21,2.08,2.08,7368,0
2016-02-05,2.15,2.15,2.02,2.02,8722,0
2016-02-08,2.1317,2.1317,1.9,1.98,33230,0
2016-02-09,1.9,2,1.9,1.99,32765,0
2016-02-10,2,2.04,2,2.03,47106,0
2016-02-11,1.9,2.08,1.9,1.98,39256,0
2016-02-12,1.946,2,1.946,1.99,30584,0
2016-02-16,1.92,2.04,1.92,1.97,29354,0
2016-02-17,1.99,2.03,1.97,2,46523,0
2016-02-18,2,2,1.94,1.98,28758,0
2016-02-19,1.97,1.98,1.89,1.89,7989,0
2016-02-22,2.009,2.009,1.9283,1.94,16618,0
2016-02-23,1.92,1.95,1.78,1.799,148007,0
2016-02-24,1.9,1.95,1.84,1.9,23754,0
2016-02-25,1.84,2.29,1.84,2.21,41211,0
2016-02-26,2.17,2.18,2.061,2.15,29676,0
2016-02-29,2.1,2.15,1.84,1.89,91634,0
2016-03-01,1.95,1.99,1.93,1.95,47972,0
2016-03-02,1.95,1.99,1.88,1.9,80794,0
2016-03-03,1.97,1.99,1.8879,1.9,101994,0
2016-03-04,1.95,2,1.87,1.87,87935,0
2016-03-07,1.93,1.93,1.87,1.87,40295,0
2016-03-08,1.9,1.95,1.88,1.89,40719,0
2016-03-09,1.9,2,1.79,1.8,103715,0
2016-03-10,1.83,1.8889,1.7916,1.81,79162,0
2016-03-11,1.8101,1.89,1.8101,1.85,32009,0
2016-03-14,1.87,1.93,1.83,1.85,85553,0
2016-03-15,1.85,1.94,1.821,1.85,58532,0
2016-03-16,1.85,1.8699,1.8,1.8,74983,0
2016-03-17,1.82,1.828,1.77,1.7922,84878,0
2016-03-18,2,2,1.6,1.7,174018,0
2016-03-21,1.72,1.72,1.6,1.63,100157,0
2016-03-22,1.6,1.78,1.6,1.76,49192,0
2016-03-23,1.83,1.84,1.7,1.72,13693,0
2016-03-24,1.723,1.723,1.64,1.68,35894,0
2016-03-28,1.69,1.73,1.64,1.71,16856,0
2016-03-29,1.6966,1.81,1.6801,1.69,19415,0
2016-03-30,1.71,1.8195,1.71,1.74,27179,0
2016-03-31,1.7425,1.8,1.67,1.67,19346,0
2016-04-01,1.79,1.79,1.63,1.63,102020,0
2016-04-04,1.62,1.78,1.62,1.62,24842,0
2016-04-05,1.61,1.7199,1.61,1.68,27110,0
2016-04-06,1.66,1.7,1.66,1.69,11926,0
2016-04-07,1.7,1.75,1.63,1.67,27802,0
2016-04-08,1.67,1.73,1.62,1.72,56049,0
2016-04-11,1.725,1.725,1.6,1.68,28452,0
2016-04-12,1.65,1.72,1.63,1.65,23013,0
2016-04-13,1.68,1.71,1.68,1.68,9734,0
2016-04-14,1.7,1.72,1.68,1.71,15106,0
2016-04-15,1.74,1.817,1.7,1.7,19480,0
2016-04-18,1.72,1.76,1.66,1.68,24961,0
2016-04-19,1.78,1.78,1.71,1.73,32369,0
2016-04-20,1.68,1.91,1.68,1.82,37155,0
2016-04-21,1.82,1.9489,1.81,1.87,34482,0
2016-04-22,1.85,1.89,1.83,1.83,12676,0
2016-04-25,1.89,1.94,1.84,1.86,55384,0
2016-04-26,1.87,1.95,1.87,1.93,47600,0
2016-04-27,2.01,2.01,1.87,1.93,49608,0
2016-04-28,1.93,1.96,1.88,1.91,40743,0
2016-04-29,1.94,1.99,1.88,1.97,14982,0
2016-05-02,2.02,2.02,1.92,1.93,47207,0
2016-05-03,1.9,1.99,1.86,1.91,20869,0
2016-05-04,1.876,1.9166,1.86,1.91,31332,0
2016-05-05,1.886,1.886,1.83,1.8499,23783,0
2016-05-06,1.85,1.88,1.83,1.8499,8195,0
2016-05-09,1.92,1.92,1.83,1.87,32158,0
2016-05-10,1.9,1.91,1.83,1.89,37007,0
2016-05-11,1.8,1.89,1.68,1.82,139996,0
2016-05-12,1.77,1.85,1.715,1.74,20027,0
2016-05-13,1.83,1.8395,1.71,1.74,3865,0
2016-05-16,1.76,1.79,1.71,1.725,53826,0
2016-05-17,1.74,1.75,1.71,1.74,27820,0
2016-05-18,1.7,1.72,1.66,1.69,52801,0
2016-05-19,1.68,1.68,1.65,1.67,81611,0
2016-05-20,1.6551,1.67,1.6,1.6,39177,0
2016-05-23,1.56,1.75,1.56,1.7,63893,0
2016-05-24,1.74,1.81,1.72,1.77,38520,0
2016-05-25,1.75,1.8,1.618,1.67,63495,0
2016-05-26,1.71,1.79,1.57,1.61,166023,0
2016-05-27,1.61,1.67,1.6,1.6,12214,0
2016-05-31,1.65,1.65,1.59,1.59,39060,0
2016-06-01,1.58,1.76,1.58,1.6601,56042,0
2016-06-02,1.7105,1.75,1.642,1.66,38709,0
2016-06-03,1.75,1.87,1.7,1.74,26345,0
2016-06-06,1.77,1.77,1.67,1.7,40624,0
2016-06-07,1.69,1.75,1.68,1.72,37692,0
2016-06-08,1.71,1.75,1.63,1.68,44873,0
2016-06-09,1.6811,1.75,1.68,1.72,28966,0
2016-06-10,1.72,1.75,1.65,1.65,42546,0
2016-06-13,1.72,1.7499,1.63,1.7,16764,0
2016-06-14,1.672,1.7,1.63,1.67,22519,0
2016-06-15,1.67,1.7,1.67,1.67,11355,0
2016-06-16,1.69,1.7,1.66,1.69,16677,0
2016-06-17,1.74,1.74,1.66,1.73,17458,0
2016-06-20,1.7,1.75,1.68,1.68,35337,0
2016-06-21,1.68,1.7,1.68,1.7,13212,0
2016-06-22,1.68,1.7,1.65,1.7,8834,0
2016-06-23,1.7,1.72,1.65,1.65,26077,0
2016-06-24,1.62,1.75,1.62,1.75,25186,0
2016-06-27,1.72,1.75,1.6401,1.67,13147,0
2016-06-28,1.72,1.72,1.66,1.7,11408,0
2016-06-29,1.68,1.72,1.665,1.72,26492,0
2016-06-30,1.7,1.7,1.64,1.64,8859,0
2016-07-01,1.72,1.76,1.6901,1.7,65237,0
2016-07-05,1.74,1.76,1.68,1.72,26883,0
2016-07-06,1.68,1.78,1.68,1.78,26577,0
2016-07-07,1.8,1.8,1.75,1.8,20155,0
2016-07-08,1.7442,1.8,1.71,1.8,40754,0
2016-07-11,1.8,1.8,1.75,1.8,12648,0
2016-07-12,1.7,1.83,1.7,1.8,48103,0
2016-07-13,1.8,1.83,1.75,1.8,98297,0
2016-07-14,1.7836,1.81,1.7836,1.806,21310,0
2016-07-15,1.85,1.85,1.68,1.79,132076,0
2016-07-18,1.74,1.82,1.74,1.75,8719,0
2016-07-19,1.75,1.82,1.75,1.82,12620,0
2016-07-20,1.79,1.8,1.72,1.73,15824,0
2016-07-21,1.83,1.93,1.72,1.85,322244,0
2016-07-22,1.9,1.91,1.801,1.9,60113,0
2016-07-25,1.92,1.95,1.82,1.86,92636,0
2016-07-26,1.95,1.95,1.86,1.9,69805,0
2016-07-27,1.85,1.95,1.85,1.9,33266,0
2016-07-28,1.89,1.93,1.85,1.88,48644,0
2016-07-29,1.85,1.95,1.85,1.85,83442,0
2016-08-01,1.85,1.95,1.85,1.87,37818,0
2016-08-02,2.05,2.64,2.05,2.38,766616,0
2016-08-03,2.3,2.65,2.3,2.6,230991,0
2016-08-04,2.6,2.7781,2.53,2.6,183785,0
2016-08-05,2.6,2.86,2.5921,2.86,175434,0
2016-08-08,2.94,3.38,2.92,3.1,224262,0
2016-08-09,3.21,3.339,3.02,3.15,211931,0
2016-08-10,3.12,3.18,3,3.06,98286,0
2016-08-11,2.99,3.14,2.99,3.14,53938,0
2016-08-12,3.12,3.138,2.95,3.03,64213,0
2016-08-15,3,3.11,2.945,2.945,63899,0
2016-08-16,3.1,3.2499,2.92,3.06,167386,0
2016-08-17,3.07,3.57,3,3.56,375343,0
2016-08-18,3.75,3.85,3.57,3.71,510224,0
2016-08-19,3.69,3.9299,3.6,3.78,318451,0
2016-08-22,4.06,4.84,3.94,4.5,1376509,0
2016-08-23,4.6,4.6832,4.28,4.41,493301,0
2016-08-24,4.38,4.57,4.2835,4.5,167452,0
2016-08-25,4.54,4.6,4.4,4.43,164047,0
2016-08-26,4.45,4.5,4.16,4.3,221820,0
2016-08-29,4.31,4.5,4.31,4.5,161848,0
2016-08-30,4.5,4.5,4.26,4.33,152718,0
2016-08-31,4.33,4.33,3.95,4.11,220890,0
2016-09-01,3.99,4.09,3.8,3.89,268013,0
2016-09-02,3.89,4.05,3.78,3.93,208090,0
2016-09-06,3.84,4.27,3.32,4.25,562602,0
2016-09-07,4.35,4.4,4.01,4.35,323762,0
2016-09-08,4.37,4.39,4.23,4.37,122025,0
2016-09-09,4.35,4.49,4.2818,4.43,233296,0
2016-09-12,4.42,4.43,4.09,4.29,134931,0
2016-09-13,4.25,4.25,4,4.2,115360,0
2016-09-14,4.18,4.25,4.13,4.22,55099,0
2016-09-15,4.24,4.69,4.15,4.24,368541,0
2016-09-16,4.28,4.36,4.17,4.33,112985,0
2016-09-19,4.33,4.42,4.17,4.33,56939,0
2016-09-20,4.26,4.35,4.19,4.26,41013,0
2016-09-21,4.24,4.33,4.17,4.31,54988,0
2016-09-22,4.31,4.35,4.2,4.24,44203,0
2016-09-23,4.05,4.26,4.05,4.22,108224,0
2016-09-26,4.23,4.47,4.15,4.28,105234,0
2016-09-27,4.28,4.8,4.28,4.67,425191,0
2016-09-28,4.69,4.9,4.531,4.7,293152,0
2016-09-29,4.74,4.8,4.59,4.69,97862,0
2016-09-30,4.69,5.4399,4.6655,5.21,556788,0
2016-10-03,5.3,5.58,5.2,5.5,410324,0
2016-10-04,5.6,5.69,4.99,5.3,282253,0
2016-10-05,5.3,5.4,5.1101,5.17,192359,0
2016-10-06,5.13,5.32,5.02,5.16,154509,0
2016-10-07,5.13,5.2,4.74,5.01,170631,0
2016-10-10,4.9,4.97,4.6,4.97,183196,0
2016-10-11,4.98,5.21,4.75,4.76,96291,0
2016-10-12,4.76,4.8,4.6,4.75,98391,0
2016-10-13,4.72,4.9,4.6,4.75,86859,0
2016-10-14,4.7,4.8499,4.5,4.7,130467,0
2016-10-17,4.72,4.746,4.5191,4.68,76398,0
2016-10-18,4.71,4.77,4.462,4.67,52632,0
2016-10-19,4.63,4.77,4.5,4.68,88388,0
2016-10-20,4.65,4.76,4.48,4.59,46570,0
2016-10-21,4.48,4.6646,4.48,4.6,20913,0
2016-10-24,4.61,4.8,4.54,4.77,70404,0
2016-10-25,4.8,4.8,4.65,4.73,30192,0
2016-10-26,4.75,4.75,4.6,4.65,81499,0
2016-10-27,4.85,5.56,4.56,5.54,546242,0
2016-10-28,5.55,5.65,5.11,5.55,428927,0
2016-10-31,5.59,5.75,5.36,5.51,321504,0
2016-11-01,5.54,5.64,5.3,5.42,229230,0
2016-11-02,5.41,5.46,4.9,4.99,220082,0
2016-11-03,4.95,5.29,4.95,5.28,101348,0
2016-11-04,5.24,5.38,4.98,5,104117,0
2016-11-07,5,5,4.72,4.74,122730,0
2016-11-08,4.7,4.73,4.54,4.7,70481,0
2016-11-09,4.7,4.79,4.6,4.6514,86457,0
2016-11-10,4.13,4.29,3.8,3.8,1294492,0
2016-11-11,3.85,3.99,3.75,3.97,241390,0
2016-11-14,4.13,4.19,3.98,4.09,137638,0
2016-11-15,4.15,4.39,4.09,4.3486,53695,0
2016-11-16,4.4,4.45,4.25,4.35,79525,0
2016-11-17,4.38,4.49,4.335,4.38,74512,0
2016-11-18,4.35,4.44,4.23,4.24,119034,0
2016-11-21,4.35,4.48,4.33,4.37,91230,0
2016-11-22,4.41,4.48,4.3,4.3,29517,0
2016-11-23,4.3,4.3,4.0201,4.22,153281,0
2016-11-25,4.24,4.3,4.15,4.3,33166,0
2016-11-28,4.28,4.35,3.97,4.02,101879,0
2016-11-29,4.01,4.28,3.85,4.22,98289,0
2016-11-30,4.26,4.32,4.1277,4.29,37695,0
2016-12-01,4.27,4.2726,4.01,4.05,54464,0
2016-12-02,4.08,4.14,4,4.07,118571,0
2016-12-05,4.05,4.2,4.01,4.02,54961,0
2016-12-06,4,4.13,4,4.06,40731,0
2016-12-07,4.05,4.14,3.9001,4.07,74220,0
2016-12-08,4.04,4.14,4,4.1,38575,0
2016-12-09,4.2355,4.2682,4.02,4.06,59692,0
2016-12-12,4.11,4.11,3.8,3.86,116195,0
2016-12-13,3.96,4.27,3.85,4.05,163650,0
2016-12-14,4.05,4.13,3.92,4.01,30623,0
2016-12-15,3.98,4.15,3.94,4.15,25171,0
2016-12-16,4.09,4.2,3.995,4.2,44786,0
2016-12-19,4.05,4.185,3.94,4.08,119360,0
2016-12-20,4.04,4.21,4.01,4.12,74226,0
2016-12-21,4.09,4.12,3.66,3.86,272240,0
2016-12-22,3.87,3.94,3.8,3.84,37074,0
2016-12-23,3.84,3.919,3.75,3.8,54197,0
2016-12-27,3.8,3.8,3.5398,3.69,141535,0
2016-12-28,3.66,3.79,3.55,3.62,282539,0
2016-12-29,3.58,3.72,3.54,3.65,181981,0
2016-12-30,3.63,3.63,3.5,3.59,156170,0
2017-01-03,3.6,3.76,3.54,3.71,64863,0
2017-01-04,3.66,3.89,3.63,3.78,64767,0
2017-01-05,3.82,3.8399,3.7,3.79,19710,0
2017-01-06,3.835,3.88,3.73,3.86,45772,0
2017-01-09,3.89,3.9733,3.8368,3.93,39377,0
2017-01-10,3.91,3.98,3.8324,3.95,32295,0
2017-01-11,3.9206,3.98,3.81,3.95,9157,0
2017-01-12,3.98,3.98,3.81,3.81,27244,0
2017-01-13,3.9497,3.969,3.8364,3.95,27824,0
2017-01-17,3.87,3.94,3.81,3.87,48543,0
2017-01-18,3.87,3.95,3.8326,3.85,15823,0
2017-01-19,3.99,3.99,3.85,3.94,91869,0
2017-01-20,3.96,3.96,3.89,3.9,31940,0
2017-01-23,3.93,3.9499,3.77,3.84,89389,0
2017-01-24,3.82,3.9099,3.77,3.83,54765,0
2017-01-25,3.8,3.89,3.73,3.77,71679,0
2017-01-26,3.8,3.83,3.63,3.82,21258,0
2017-01-27,3.8,3.8,3.63,3.66,31633,0
2017-01-30,3.66,3.77,3.66,3.75,17060,0
2017-01-31,3.73,3.8353,3.65,3.78,41389,0
2017-02-01,3.8,3.8,2.98,2.98,717748,0
2017-02-02,2.96,3.18,2.58,3.15,948720,0
2017-02-03,3.32,3.463,3.21,3.36,216059,0
2017-02-06,3.36,3.36,3.2,3.28,85403,0
2017-02-07,3.34,3.34,3.2799,3.34,71659,0
2017-02-08,3.3,3.35,3.3,3.31,22677,0
2017-02-09,3.3,3.35,3.19,3.34,37238,0
2017-02-10,3.33,3.52,3.32,3.5,74309,0
2017-02-13,3.59,3.59,3.37,3.48,88228,0
2017-02-14,3.54,3.58,3.4584,3.56,32716,0
2017-02-15,3.51,3.65,3.4694,3.61,84173,0
2017-02-16,3.61,3.62,3.4,3.47,56293,0
2017-02-17,3.5,3.54,3.42,3.5,7095,0
2017-02-21,3.6,3.62,3.33,3.38,78347,0
2017-02-22,3.43,3.43,3.32,3.33,36767,0
2017-02-23,3.34,3.34,3.18,3.18,52901,0
2017-02-24,3.2,3.3,3.1877,3.27,28762,0
2017-02-27,3.3,3.46,3.0757,3.38,69866,0
2017-02-28,3.37,3.38,3.19,3.19,73236,0
2017-03-01,3.272,3.35,3.2001,3.27,22034,0
2017-03-02,3.34,3.38,3.2701,3.29,80663,0
2017-03-03,3.3,3.35,3.27,3.3,114609,0
2017-03-06,3.3,3.35,3.01,3.14,102202,0
2017-03-07,3.22,3.22,3.11,3.21,36331,0
2017-03-08,3.2841,3.3099,3.19,3.23,45186,0
2017-03-09,3.25,3.35,3.2,3.2349,116079,0
2017-03-10,3,3,2.53,2.66,640176,0
2017-03-13,2.8,3,2.76,2.8,176487,0
2017-03-14,2.77,2.8099,2.61,2.69,122651,0
2017-03-15,2.66,2.78,2.59,2.59,165272,0
2017-03-16,2.59,2.68,2.562,2.68,143723,0
2017-03-17,2.8,2.8,2.68,2.69,133493,0
2017-03-20,2.72,2.72,2.6137,2.69,58426,0
2017-03-21,2.71,2.75,2.65,2.73,95172,0
2017-03-22,2.76,2.76,2.6,2.62,46872,0
2017-03-23,2.62,2.685,2.542,2.66,110791,0
2017-03-24,2.68,2.68,2.59,2.62,59983,0
2017-03-27,2.68,2.7118,2.59,2.65,81208,0
2017-03-28,2.7,2.74,2.62,2.69,130215,0
2017-03-29,2.72,2.74,2.67,2.7,33386,0
2017-03-30,2.77,2.77,2.69,2.71,74099,0
2017-03-31,2.7,2.75,2.65,2.67,50996,0
2017-04-03,2.66,2.77,2.66,2.74,119765,0
2017-04-04,2.76,2.78,2.69,2.69,105602,0
2017-04-05,2.73,2.73,2.6,2.62,53799,0
2017-04-06,2.62,2.66,2.55,2.65,52376,0
2017-04-07,2.65,2.66,2.62,2.66,17185,0
2017-04-10,2.67,2.68,2.62,2.62,40609,0
2017-04-11,2.61,2.72,2.61,2.64,14619,0
2017-04-12,2.68,2.68,2.63,2.65,20778,0
2017-04-13,2.67,2.68,2.62,2.62,15928,0
2017-04-17,2.63,2.68,2.6,2.64,11960,0
2017-04-18,2.64,2.685,2.62,2.62,95910,0
2017-04-19,2.64,2.67,2.6,2.64,16431,0
2017-04-20,2.65,2.67,2.6,2.6,24338,0
2017-04-21,2.62,2.67,2.6,2.61,17221,0
2017-04-24,2.68,2.7,2.55,2.58,43650,0
2017-04-25,2.61,2.66,2.59,2.63,61477,0
2017-04-26,2.67,2.7,2.6,2.69,69532,0
2017-04-27,2.74,2.75,2.65,2.68,32690,0
2017-04-28,2.68,2.71,2.64,2.7,22665,0
2017-05-01,2.7,2.74,2.69,2.7,35271,0
2017-05-02,2.72,2.72,2.59,2.61,26213,0
2017-05-03,2.61,2.62,2.59,2.62,14767,0
2017-05-04,2.62,2.68,2.6,2.66,27912,0
2017-05-05,2.6301,2.689,2.62,2.689,21780,0
2017-05-08,2.65,2.78,2.65,2.7201,100298,0
2017-05-09,2.7,2.83,2.67,2.7,185569,0
2017-05-10,2.68,2.7428,2.67,2.7,62403,0
2017-05-11,2.7,2.72,2.64,2.7,70908,0
2017-05-12,2.71,2.83,2.62,2.65,82465,0
2017-05-15,2.7,2.7,2.6,2.65,52267,0
2017-05-16,2.55,2.55,1.87,2.13,627501,0
2017-05-17,2.07,2.18,2.07,2.13,153250,0
2017-05-18,2.13,2.17,2.04,2.09,181309,0
2017-05-19,2.11,2.15,2.08,2.15,79996,0
2017-05-22,2.16,2.16,2.05,2.07,82122,0
2017-05-23,2.06,2.09,1.98,2.05,68961,0
2017-05-24,2.03,2.05,1.95,2.01,96466,0
2017-05-25,1.99,2.0358,1.93,1.98,129260,0
2017-05-26,2,2.05,1.95,2.05,76350,0
2017-05-30,2.05,2.06,2,2.03,29381,0
2017-05-31,2.02,2.08,2.01,2.07,29544,0
2017-06-01,2.11,2.16,2.06,2.12,79272,0
2017-06-02,2.12,2.22,2.0505,2.18,100878,0
2017-06-05,2.17,2.2,2.13,2.19,28420,0
2017-06-06,2.19,2.22,2.17,2.18,43307,0
2017-06-07,2.19,2.31,2.19,2.22,69181,0
2017-06-08,2.23,2.47,2.2101,2.34,92405,0
2017-06-09,2.4,2.6257,2.35,2.36,197477,0
2017-06-12,2.46,2.54,2.3601,2.52,103526,0
2017-06-13,2.58,2.66,2.51,2.56,167667,0
2017-06-14,2.58,2.66,2.53,2.63,144909,0
2017-06-15,2.66,2.66,2.4541,2.54,62382,0
2017-06-16,2.52,2.56,2.35,2.37,57532,0
2017-06-19,2.42,2.47,2.36,2.41,19679,0
2017-06-20,2.39,2.45,2.29,2.45,42824,0
2017-06-21,2.45,2.4736,2.3265,2.38,27286,0
2017-06-22,2.35,2.45,2.29,2.38,40469,0
2017-06-23,2.37,2.44,2.3548,2.44,23149,0
2017-06-26,2.33,2.47,2.33,2.4,44871,0
2017-06-27,2.47,2.48,2.4,2.44,41674,0
2017-06-28,2.44,2.5,2.39,2.41,26497,0
2017-06-29,2.43,2.5,2.35,2.39,15585,0
2017-06-30,2.46,2.47,2.39,2.47,72408,0
2017-07-03,2.45,2.48,2.3701,2.48,34967,0
2017-07-05,2.44,2.55,2.4,2.51,82101,0
2017-07-06,2.55,2.57,2.46,2.49,27403,0
2017-07-07,2.56,2.56,2.49,2.53,54222,0
2017-07-10,2.52,2.55,2.4882,2.52,6912,0
2017-07-11,2.54,2.5431,2.45,2.45,21242,0
2017-07-12,2.48,2.59,2.45,2.49,29166,0
2017-07-13,2.5,2.52,2.43,2.43,37890,0
2017-07-14,2.44,2.53,2.44,2.5,66974,0
2017-07-17,2.48,2.59,2.48,2.48,53536,0
2017-07-18,2.52,2.5688,2.46,2.5,42963,0
2017-07-19,2.5,2.5,2.43,2.43,60184,0
2017-07-20,2.44,2.5,2.43,2.45,33218,0
2017-07-21,2.43,2.47,2.42,2.45,53029,0
2017-07-24,2.46,2.49,2.42,2.42,10563,0
2017-07-25,2.46,2.51,2.4217,2.43,22716,0
2017-07-26,2.42,2.5,2.42,2.45,20023,0
2017-07-27,2.47,2.55,2.47,2.52,41274,0
2017-07-28,2.42,2.6,2.4101,2.52,52583,0
2017-07-31,2.5166,2.53,2.4861,2.53,22463,0
2017-08-01,2.5499,2.55,2.46,2.54,67286,0
2017-08-02,2.51,2.52,2.45,2.51,54503,0
2017-08-03,2.54,2.66,2.5001,2.61,205402,0
2017-08-04,2.54,2.62,2.52,2.58,12737,0
2017-08-07,2.56,2.56,2.49,2.49,7429,0
2017-08-08,2.52,2.52,2.33,2.41,34503,0
2017-08-09,2.4,2.5199,2.35,2.4,32625,0
2017-08-10,2.38,2.49,2.21,2.25,78666,0
2017-08-11,2.17,2.35,2.17,2.26,13458,0
2017-08-14,2.25,2.45,2.25,2.45,30270,0
2017-08-15,2.37,2.5,2.37,2.4,654030,0
2017-08-16,2.4,2.4599,2.35,2.39,17045,0
2017-08-17,2.36,2.54,2.29,2.54,38037,0
2017-08-18,2.26,2.54,2.26,2.41,41683,0
2017-08-21,2.4,2.4,2.2,2.2156,47440,0
2017-08-22,2.2,2.25,2.2,2.24,18618,0
2017-08-23,2.25,2.3255,2.25,2.28,31546,0
2017-08-24,2.25,2.33,2.23,2.31,5793,0
2017-08-25,2.3,2.3694,2.24,2.28,14691,0
2017-08-28,2.29,2.37,2.29,2.34,21387,0
2017-08-29,2.351,2.54,2.34,2.54,93314,0
2017-08-30,2.55,2.6,2.42,2.42,797203,0
2017-08-31,2.48,2.5399,2.38,2.38,89438,0
2017-09-01,2.39,2.4,2.34,2.35,26011,0
2017-09-05,2.34,2.3899,2.25,2.27,58049,0
2017-09-06,2.32,2.4,2.24,2.33,90347,0
2017-09-07,2.31,2.47,2.31,2.37,140818,0
2017-09-08,2.39,2.54,2.38,2.54,192350,0
2017-09-11,2.54,2.58,2.46,2.46,2114658,0
2017-09-12,2.46,2.81,2.46,2.65,697011,0
2017-09-13,2.68,2.81,2.65,2.76,280305,0
2017-09-14,2.79,3.0238,2.72,2.85,229611,0
2017-09-15,2.87,3.15,2.78,3.15,257813,0
2017-09-18,3.2,3.2,3.055,3.15,153450,0
2017-09-19,3.13,3.186,3.051,3.13,99854,0
2017-09-20,3.16,3.16,2.94,3.08,81166,0
2017-09-21,3.07,3.128,3,3.11,104733,0
2017-09-22,3.12,3.24,3.11,3.22,70852,0
2017-09-25,3.2,3.27,3.11,3.12,92578,0
2017-09-26,3.1,3.2,3.08,3.18,51713,0
2017-09-27,3.18,3.48,3.18,3.38,208972,0
2017-09-28,3.36,3.41,3.26,3.34,160704,0
2017-09-29,3.32,3.45,3.28,3.38,110488,0
2017-10-02,3.4,3.9,3.35,3.59,1351693,0
2017-10-03,3.54,3.583,3.41,3.41,116735,0
2017-10-04,3.4,3.43,3.17,3.28,177951,0
2017-10-05,3.2901,3.3433,3.27,3.3,34781,0
2017-10-06,3.32,3.41,3.23,3.41,37416,0
2017-10-09,3.37,3.41,3.26,3.2824,50608,0
2017-10-10,3.3,3.38,3.26,3.3,25117,0
2017-10-11,3.29,3.4,3.25,3.34,42590,0
2017-10-12,3.3,3.36,3.25,3.33,94517,0
2017-10-13,3.3,3.4,3.231,3.31,55204,0
2017-10-16,3.3,3.5,3.25,3.46,713715,0
2017-10-17,3.41,3.53,3.32,3.43,97348,0
2017-10-18,3.41,3.67,3.38,3.62,213251,0
2017-10-19,3.6,3.9935,3.54,3.95,318021,0
2017-10-20,3.95,4.13,3.85,3.99,350291,0
2017-10-23,3.92,4.04,3.77,3.97,233751,0
2017-10-24,4.01,4.0787,3.93,4.02,158347,0
2017-10-25,4,4.02,3.7818,3.99,155791,0
2017-10-26,4.02,4.04,3.8958,3.97,63181,0
2017-10-27,3.89,4.29,3.89,4.05,219630,0
2017-10-30,4,4.0249,3.8137,3.88,89305,0
2017-10-31,3.97,4.03,3.86,3.9,68732,0
2017-11-01,3.97,3.99,3.85,3.96,109646,0
2017-11-02,3.99,3.99,3.8426,3.97,106484,0
2017-11-03,3.26,3.41,3.0901,3.31,530871,0
2017-11-06,3.25,3.309,3.2,3.21,53391,0
2017-11-07,3.21,3.21,3,3.04,60735,0
2017-11-08,3.04,3.0954,2.9,2.98,140828,0
2017-11-09,2.9422,3,2.9,2.95,264588,0
2017-11-10,2.96,3.06,2.84,2.84,82239,0
