Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.25,4.56,4.22,4.5,61988,0
2005-02-28,4.55,4.85,4.43,4.85,24349,0
2005-03-01,4.73,4.74,4.47,4.57,54412,0
2005-03-02,4.64,4.64,4.4,4.5,22009,0
2005-03-03,4.61,4.61,4.4,4.42,72055,0
2005-03-04,4.25,4.65,4.25,4.5,33208,0
2005-03-07,4.61,4.71,4.5,4.52,21500,0
2005-03-08,4.5,4.67,4.5,4.57,20610,0
2005-03-09,4.68,4.68,4.43,4.51,18723,0
2005-03-10,4.46,4.5,4.42,4.46,20000,0
2005-03-11,4.42,4.55,4.42,4.45,13800,0
2005-03-14,4.4,4.4,4.14,4.24,18298,0
2005-03-15,4.3,4.41,4.26,4.29,26775,0
2005-03-16,4.26,4.3,4.08,4.2,34460,0
2005-03-17,4.2,4.2,4.1,4.17,6599,0
2005-03-18,4.23,4.23,3.86,3.93,37178,0
2005-03-21,3.96,4.09,3.82,3.91,22447,0
2005-03-22,4,4,3.83,3.83,38900,0
2005-03-23,3.82,4.04,3.82,3.89,21473,0
2005-03-24,4.26,4.26,3.82,3.83,28295,0
2005-03-28,3.93,4.08,3.8,3.88,43047,0
2005-03-29,3.88,4.02,3.83,3.83,27930,0
2005-03-30,3.92,4.01,3.87,3.96,24453,0
2005-03-31,3.91,4.06,3.85,4.01,19354,0
2005-04-01,4.1,4.15,3.87,4.07,14741,0
2005-04-04,4.03,4.1,3.85,4.08,17526,0
2005-04-05,4.09,4.38,3.85,3.95,19050,0
2005-04-06,3.86,4.11,3.85,3.85,21463,0
2005-04-07,4.01,4.05,3.91,3.94,8330,0
2005-04-08,3.94,4.09,3.8,3.93,20335,0
2005-04-11,3.9,4.01,3.81,3.91,6500,0
2005-04-12,3.9,3.93,3.7,3.81,19900,0
2005-04-13,3.8,3.83,3.64,3.65,20458,0
2005-04-14,3.63,3.8,3.63,3.78,25633,0
2005-04-15,3.54,3.75,3.54,3.62,27479,0
2005-04-18,3.74,3.83,3.57,3.7,16024,0
2005-04-19,3.75,3.82,3.68,3.8,38378,0
2005-04-20,3.8,3.8,3.61,3.77,15609,0
2005-04-21,3.63,3.85,3.63,3.82,17657,0
2005-04-22,3.63,3.85,3.63,3.84,11203,0
2005-04-25,3.8,3.92,3.64,3.86,36500,0
2005-04-26,3.9,3.9,3.68,3.74,4160,0
2005-04-27,3.61,3.76,3.61,3.74,8875,0
2005-04-28,3.73,3.77,3.5,3.51,17949,0
2005-04-29,3.62,3.79,3.51,3.71,20400,0
2005-05-02,3.79,3.79,3.6,3.68,15319,0
2005-05-03,3.64,3.85,3.54,3.63,36685,0
2005-05-04,3.65,3.84,3.6,3.69,12220,0
2005-05-05,3.6,3.79,3.5,3.73,26419,0
2005-05-06,3.5,3.69,3.44,3.52,30429,0
2005-05-09,3.61,3.72,3.52,3.64,19818,0
2005-05-10,3.58,3.73,3.5,3.52,9297,0
2005-05-11,3.45,3.85,3.45,3.55,18930,0
2005-05-12,3.59,3.68,3.25,3.45,23675,0
2005-05-13,3.46,3.53,3.38,3.46,13860,0
2005-05-16,3.75,3.75,3.26,3.32,35953,0
2005-05-17,3.32,3.39,3.22,3.33,39037,0
2005-05-18,3.26,3.4,3.17,3.27,29325,0
2005-05-19,3.27,3.52,3.27,3.52,11100,0
2005-05-20,3.55,3.58,3.39,3.51,11067,0
2005-05-23,3.43,3.53,3.36,3.38,9840,0
2005-05-24,3.3,3.36,3.21,3.27,24070,0
2005-05-25,3.2,3.29,3,3.19,28372,0
2005-05-26,3.21,3.39,3.2,3.38,12018,0
2005-05-27,3.4,3.4,3.2,3.31,13112,0
2005-05-31,3.23,3.31,3.12,3.27,17556,0
2005-06-01,3.27,3.27,3.11,3.18,24782,0
2005-06-02,3.15,3.59,3.15,3.21,22297,0
2005-06-03,3.14,3.18,3.01,3.14,23590,0
2005-06-06,3.11,3.71,3,3.38,30525,0
2005-06-07,3.31,3.5,3.2,3.33,19203,0
2005-06-08,3.45,3.47,3.37,3.38,51343,0
2005-06-09,3.35,3.41,3.27,3.37,16482,0
2005-06-10,3.27,3.4,3.18,3.28,25104,0
2005-06-13,3.3,3.3,3.16,3.27,21292,0
2005-06-14,3.08,3.21,3.07,3.1,59326,0
2005-06-15,3.1,3.15,3.04,3.15,23100,0
2005-06-16,3.08,3.08,2.85,2.92,106908,0
2005-06-17,2.91,3,2.91,3,44367,0
2005-06-20,2.95,3.15,2.74,3.01,111038,0
2005-06-21,3.04,3.2,3.04,3.15,69493,0
2005-06-22,3.16,3.32,3.05,3.24,56442,0
2005-06-23,3.25,3.37,3.25,3.37,42191,0
2005-06-24,3.43,3.43,3.22,3.27,27313,0
2005-06-27,3.2,3.3,3.16,3.22,44746,0
2005-06-28,3.21,3.22,3.05,3.19,37713,0
2005-06-29,3.03,3.14,3.01,3.05,13587,0
2005-06-30,3.01,3.25,2.95,3.2,8687,0
2005-07-01,3.2,3.2,3.18,3.2,20300,0
2005-07-05,3.16,3.27,3.08,3.13,13984,0
2005-07-06,3.07,3.19,3.06,3.19,12350,0
2005-07-07,3.06,3.23,2.9,3.05,33547,0
2005-07-08,2.96,3.23,2.96,3.13,11853,0
2005-07-11,3.1,3.13,2.96,3.03,53512,0
2005-07-12,3.1,3.1,2.98,3,15070,0
2005-07-13,2.98,3.03,2.82,2.95,48463,0
2005-07-14,3,3.07,2.92,3,44691,0
2005-07-15,3,3.06,2.99,3.06,32948,0
2005-07-18,2.99,3.06,2.95,3.06,71000,0
2005-07-19,3.01,3.28,3.01,3.27,107500,0
2005-07-20,3.25,3.28,3.18,3.27,23746,0
2005-07-21,3.27,3.27,3.2,3.2,7000,0
2005-07-22,3.2,3.29,3.1,3.29,19300,0
2005-07-25,3.29,3.52,3.27,3.49,81300,0
2005-07-26,3.55,3.55,3.3,3.5,38998,0
2005-07-27,3.42,3.5,3.31,3.38,25444,0
2005-07-28,3.31,3.49,3.31,3.49,8300,0
2005-07-29,3.65,3.65,3.46,3.46,29525,0
2005-08-01,3.62,3.62,3.36,3.49,13352,0
2005-08-02,3.42,3.62,3.41,3.6,34065,0
2005-08-03,3.54,3.62,3.5,3.55,27270,0
2005-08-04,3.41,3.68,3.41,3.65,45940,0
2005-08-05,3.5,3.68,3.5,3.66,21135,0
2005-08-08,3.59,3.7,3.46,3.7,24954,0
2005-08-09,3.65,3.69,3.46,3.63,30520,0
2005-08-10,3.64,3.7,3.59,3.68,16300,0
2005-08-11,3.61,3.76,3.57,3.76,56789,0
2005-08-12,4,4.1,3.72,3.94,92763,0
2005-08-15,3.85,4.05,3.78,3.92,32579,0
2005-08-16,3.85,3.91,3.71,3.91,28520,0
2005-08-17,3.87,3.88,3.5,3.8,36632,0
2005-08-18,3.8,3.94,3.69,3.86,39454,0
2005-08-19,3.92,3.94,3.79,3.89,19925,0
2005-08-22,3.88,3.88,3.79,3.86,11290,0
2005-08-23,3.89,3.89,3.79,3.82,18770,0
2005-08-24,3.99,3.99,3.79,3.85,7013,0
2005-08-25,3.79,3.86,3.79,3.85,21892,0
2005-08-26,3.75,3.85,3.75,3.85,12850,0
2005-08-29,3.8,3.84,3.71,3.83,9690,0
2005-08-30,3.73,3.81,3.45,3.75,27912,0
2005-08-31,3.62,3.76,3.52,3.76,15260,0
2005-09-01,3.77,3.84,3.69,3.84,10794,0
2005-09-02,3.76,3.82,3.6,3.82,18804,0
2005-09-06,3.64,3.79,3.64,3.75,12597,0
2005-09-07,3.71,3.74,3.65,3.72,35400,0
2005-09-08,3.66,3.66,3.5,3.56,48515,0
2005-09-09,3.65,3.65,3.45,3.6,19720,0
2005-09-12,3.6,3.76,3.51,3.65,13111,0
2005-09-13,3.49,3.71,3.49,3.66,25300,0
2005-09-14,3.6,3.71,3.45,3.7,28760,0
2005-09-15,3.74,3.74,3.53,3.73,25450,0
2005-09-16,3.74,3.74,3.45,3.7,12031,0
2005-09-19,3.6,3.67,3.53,3.58,11214,0
2005-09-20,3.43,3.66,3.43,3.66,11825,0
2005-09-21,3.47,3.48,3.15,3.41,31345,0
2005-09-22,3.22,3.39,3.22,3.37,7687,0
2005-09-23,3.27,3.27,3.07,3.25,35524,0
2005-09-26,3.13,3.33,3.13,3.3,24761,0
2005-09-27,3.21,3.49,3.2,3.41,24672,0
2005-09-28,3.4,3.41,3.2,3.3,31233,0
2005-09-29,3.21,3.32,3.21,3.3,17461,0
2005-09-30,3.3,3.41,3.28,3.31,56291,0
2005-10-03,3.2,3.31,3.13,3.16,90455,0
2005-10-04,3.16,3.2,3.13,3.18,128200,0
2005-10-05,3.1,3.19,3.1,3.18,9604,0
2005-10-06,3.18,3.2,3.02,3.13,32119,0
2005-10-07,3.06,3.14,3.06,3.06,30352,0
2005-10-10,3.1,3.12,2.93,3.06,21310,0
2005-10-11,3.23,3.23,2.92,2.96,55100,0
2005-10-12,2.96,2.96,2.58,2.74,82370,0
2005-10-13,2.67,2.88,2.61,2.88,18990,0
2005-10-14,2.82,2.84,2.67,2.82,58786,0
2005-10-17,2.84,2.84,2.71,2.71,6460,0
2005-10-18,2.67,2.8,2.67,2.67,36178,0
2005-10-19,2.68,2.69,2.46,2.69,69584,0
2005-10-20,2.64,2.64,2.53,2.54,24540,0
2005-10-21,2.58,2.64,2.5,2.62,40400,0
2005-10-24,2.57,2.73,2.55,2.57,35840,0
2005-10-25,2.52,2.85,2.52,2.74,19596,0
2005-10-26,2.68,3,2.68,2.85,21391,0
2005-10-27,2.8,2.81,2.67,2.7,47760,0
2005-10-28,2.8,2.93,2.66,2.74,10950,0
2005-10-31,2.74,3.2,2.74,3.02,34896,0
2005-11-01,3.07,3.07,2.95,3.02,11370,0
2005-11-02,2.99,2.99,2.78,2.8,38737,0
2005-11-03,2.76,2.78,2.5,2.68,27146,0
2005-11-04,2.54,2.76,2.5,2.65,38346,0
2005-11-07,2.71,2.73,2.58,2.67,40196,0
2005-11-08,2.61,2.73,2.61,2.73,17700,0
2005-11-09,2.65,2.77,2.57,2.65,44074,0
2005-11-10,2.69,3.2,2.66,3.01,47427,0
2005-11-11,3.08,3.09,2.83,2.85,23880,0
2005-11-14,2.9,2.9,2.63,2.75,28808,0
2005-11-15,2.79,2.79,2.58,2.59,47000,0
2005-11-16,2.6,2.72,2.57,2.6,15511,0
2005-11-17,2.55,2.6,2.5,2.58,84387,0
2005-11-18,2.6,2.81,2.54,2.72,48462,0
2005-11-21,2.78,2.78,2.55,2.66,36981,0
2005-11-22,2.72,2.75,2.6,2.66,53646,0
2005-11-23,2.7,2.8,2.65,2.78,46880,0
2005-11-25,2.6,2.8,2.6,2.8,29064,0
2005-11-28,2.71,2.79,2.64,2.74,33543,0
2005-11-29,2.68,2.71,2.6,2.67,23725,0
2005-11-30,2.79,2.79,2.61,2.77,73138,0
2005-12-01,2.59,2.77,2.59,2.7,28101,0
2005-12-02,2.76,2.76,2.67,2.7,14606,0
2005-12-05,2.67,2.77,2.59,2.65,63895,0
2005-12-06,2.72,2.72,2.55,2.72,40806,0
2005-12-07,2.7,2.94,2.7,2.89,153561,0
2005-12-08,2.84,3.05,2.8,3,46539,0
2005-12-09,3,3.07,2.9,2.99,31050,0
2005-12-12,2.98,2.99,2.83,2.92,20753,0
2005-12-13,2.86,3,2.86,2.91,26650,0
2005-12-14,2.8,2.95,2.8,2.9,41063,0
2005-12-15,2.86,3.37,2.84,3.2,95769,0
2005-12-16,3.24,3.25,3.01,3.01,58956,0
2005-12-19,3.01,3.01,2.9,2.91,38355,0
2005-12-20,2.91,2.98,2.87,2.94,36987,0
2005-12-21,2.93,3.05,2.91,2.96,65510,0
2005-12-22,3.02,3.17,2.96,3.17,97096,0
2005-12-23,3.2,3.35,3.15,3.35,53007,0
2005-12-27,3.37,3.6,3.15,3.59,107042,0
2005-12-28,3.55,3.8,3.5,3.7,156506,0
2005-12-29,3.62,4.2,3.6,4.2,276621,0
2005-12-30,4.2,4.35,4.1,4.26,81521,0
2006-01-03,4.53,4.6,4.3,4.53,356026,0
2006-01-04,4.5,4.57,4.08,4.14,157716,0
2006-01-05,4.09,4.27,4.09,4.18,65268,0
2006-01-06,4.3,4.42,4.05,4.28,36993,0
2006-01-09,4.37,4.63,4.37,4.57,52470,0
2006-01-10,4.6,4.83,4.32,4.7,29632,0
2006-01-11,4.89,4.91,4.7,4.79,49097,0
2006-01-12,5,5.2,4.75,5,169669,0
2006-01-13,4.95,5.16,4.95,5.15,36871,0
2006-01-17,5.15,5.22,4.95,5.2,90113,0
2006-01-18,5.11,5.11,4.64,4.99,77474,0
2006-01-19,4.94,5.21,4.94,5.11,34444,0
2006-01-20,5.14,5.14,4.83,4.98,36990,0
2006-01-23,5,5,4.58,4.74,49213,0
2006-01-24,4.7,4.82,4.7,4.8,12447,0
2006-01-25,4.71,4.82,4.42,4.66,55229,0
2006-01-26,4.71,4.81,4.6,4.81,45997,0
2006-01-27,4.85,4.99,4.63,4.94,26131,0
2006-01-30,4.94,5,4.7,4.95,32227,0
2006-01-31,4.8,5,4.75,5,30880,0
2006-02-01,4.9,4.9,4.81,4.89,21017,0
2006-02-02,4.8,4.8,4.6,4.75,31936,0
2006-02-03,4.5,4.75,4.5,4.71,9909,0
2006-02-06,4.6,4.67,4.54,4.57,27660,0
2006-02-07,4.4,4.52,4.25,4.3,57752,0
2006-02-08,4.25,4.3,4.03,4.18,35526,0
2006-02-09,4.13,4.24,3.96,4.19,41573,0
2006-02-10,4.2,4.2,4.04,4.12,45022,0
2006-02-13,4,4.03,3.93,3.97,56234,0
2006-02-14,3.81,4.03,3.81,3.93,55390,0
2006-02-15,3.93,3.95,3.88,3.95,26029,0
2006-02-16,3.74,4,3.74,3.98,21984,0
2006-02-17,3.99,4.13,3.93,4.03,14220,0
2006-02-21,3.98,4.07,3.88,4.07,17229,0
2006-02-22,4.02,4.09,3.96,4.09,22598,0
2006-02-23,4,4.13,3.95,4.03,17244,0
2006-02-24,4.05,4.05,4.05,4.05,100,0
2006-02-27,3.99,4.05,3.94,4.05,14046,0
2006-02-28,3.93,4.05,3.93,3.97,13530,0
2006-03-01,3.98,4.04,3.84,4.01,21634,0
2006-03-02,4,4.08,3.95,4.07,17279,0
2006-03-03,4.05,4.1,4.01,4.09,3302,0
2006-03-06,4.03,4.24,4.03,4.17,62202,0
2006-03-07,4.25,4.25,4.16,4.17,27082,0
2006-03-08,4.15,4.18,3.71,4.05,70179,0
2006-03-09,4.02,4.18,4.02,4.13,29369,0
2006-03-10,4.05,4.19,4.05,4.18,13110,0
2006-03-13,4.05,4.06,3.99,4,57749,0
2006-03-14,4.14,4.14,4,4.06,19590,0
2006-03-15,4.05,4.14,4.02,4.07,36767,0
2006-03-16,4.09,4.18,4.08,4.08,8699,0
2006-03-17,4.09,4.11,4.06,4.07,3930,0
2006-03-20,4,4.05,4,4.03,13546,0
2006-03-21,4.01,4.05,3.99,4.05,36417,0
2006-03-22,3.99,4.07,3.78,3.78,112577,0
2006-03-23,3.85,3.89,3.62,3.7,17550,0
2006-03-24,3.68,3.81,3.67,3.7,9760,0
2006-03-27,3.8,3.8,3.2,3.5,100203,0
2006-03-28,3.52,3.59,3.45,3.59,26150,0
2006-03-29,3.72,3.8,3.6,3.69,26505,0
2006-03-30,3.69,3.86,3.57,3.85,32444,0
2006-03-31,3.78,3.86,3.77,3.85,16600,0
2006-04-03,3.82,3.92,3.82,3.9,16584,0
2006-04-04,3.9,4.12,3.88,4.06,31807,0
2006-04-05,4.13,4.13,3.94,4.1,16527,0
2006-04-06,4.05,4.15,4,4.06,46799,0
2006-04-07,4.01,4.12,3.97,4.02,65950,0
2006-04-10,3.97,4.09,3.7,4.09,139524,0
2006-04-11,3.87,4.08,3.84,3.89,41837,0
2006-04-12,3.91,4.01,3.78,3.86,92519,0
2006-04-13,3.94,4.13,3.93,4.03,41879,0
2006-04-17,4,4.06,3.87,3.95,22726,0
2006-04-18,3.89,4,3.8,3.85,35755,0
2006-04-19,3.97,4.2,3.84,3.98,32373,0
2006-04-20,3.98,4.04,3.98,3.98,7640,0
2006-04-21,4,4.1,3.97,4.02,9540,0
2006-04-24,3.95,4,3.9,3.92,13649,0
2006-04-25,3.9,3.9,3.76,3.87,6900,0
2006-04-26,3.78,3.9,3.76,3.9,15948,0
2006-04-27,4.1,4.15,3.79,3.83,31999,0
2006-04-28,3.88,4,3.7,3.96,40813,0
2006-05-01,3.9,4.05,3.9,3.97,8104,0
2006-05-02,3.97,3.98,3.81,3.84,7200,0
2006-05-03,3.87,3.94,3.83,3.87,12400,0
2006-05-04,3.86,4,3.86,3.99,19096,0
2006-05-05,3.9,4,3.76,3.94,15100,0
2006-05-08,3.83,3.96,3.8,3.85,20407,0
2006-05-09,3.77,3.99,3.72,3.82,22558,0
2006-05-10,3.78,3.85,3.7,3.8,32213,0
2006-05-11,3.82,3.82,3.7,3.77,4759,0
2006-05-12,3.75,3.75,3.44,3.55,54128,0
2006-05-15,3.54,3.66,3.45,3.45,15771,0
2006-05-16,3.63,3.68,3.11,3.42,59783,0
2006-05-17,3.49,3.57,3.36,3.51,22673,0
2006-05-18,3.51,3.52,3.15,3.25,41956,0
2006-05-19,3.26,3.39,3.1,3.37,43851,0
2006-05-22,3.31,3.45,3.21,3.3,17000,0
2006-05-23,3.29,3.55,3.24,3.28,29002,0
2006-05-24,3.1,3.27,3.06,3.22,80999,0
2006-05-25,3.3,3.39,3.18,3.3,10529,0
2006-05-26,3.21,3.38,3.16,3.36,9549,0
2006-05-30,3.32,3.36,3.29,3.34,9512,0
2006-05-31,3.35,3.59,3.35,3.59,28277,0
2006-06-01,3.61,3.61,3.47,3.58,11161,0
2006-06-02,3.56,3.59,3.56,3.58,3900,0
2006-06-05,3.55,3.6,3.55,3.55,18540,0
2006-06-06,3.58,3.58,3.32,3.43,18778,0
2006-06-07,3.36,3.58,3.36,3.55,61431,0
2006-06-08,3.41,3.54,3.36,3.52,68957,0
2006-06-09,3.51,3.53,3.44,3.49,35500,0
2006-06-12,3.45,3.52,3.42,3.49,63878,0
2006-06-13,3.45,3.51,3.34,3.36,24944,0
2006-06-14,3.35,3.44,3.3,3.36,30559,0
2006-06-15,3.39,3.49,3.39,3.42,19935,0
2006-06-16,3.46,3.46,3.4,3.4,19345,0
2006-06-19,3.42,3.43,3.35,3.4,29012,0
2006-06-20,3.4,3.43,3.3,3.35,7444,0
2006-06-21,3.4,3.55,3.3,3.37,14648,0
2006-06-22,3.34,3.4,3.29,3.39,11268,0
2006-06-23,3.27,3.4,3.1,3.24,46396,0
2006-06-26,3.16,3.24,3.1,3.11,36451,0
2006-06-27,3.1,3.2,3.1,3.1,25886,0
2006-06-28,3.1,3.1,2.9,2.9,28630,0
2006-06-29,3,3,2.63,2.7,82732,0
2006-06-30,2.84,2.9,2.76,2.89,20006,0
2006-07-03,2.88,2.99,2.82,2.99,2874,0
2006-07-05,3.05,3.05,2.86,2.95,21127,0
2006-07-06,2.9,3.05,2.88,2.96,26130,0
2006-07-07,2.94,3,2.87,2.95,6626,0
2006-07-10,2.86,2.97,2.81,2.88,16289,0
2006-07-11,2.93,2.93,2.83,2.87,4955,0
2006-07-12,2.76,2.97,2.76,2.82,19766,0
2006-07-13,2.84,2.87,2.73,2.84,23256,0
2006-07-14,2.87,2.88,2.7,2.79,12410,0
2006-07-17,2.65,2.77,2.65,2.7,31044,0
2006-07-18,2.7,2.79,2.68,2.74,15100,0
2006-07-19,2.89,2.89,2.71,2.76,22475,0
2006-07-20,2.75,2.85,2.74,2.79,34520,0
2006-07-21,2.73,2.9,2.65,2.78,21228,0
2006-07-24,2.73,2.9,2.7,2.87,12600,0
2006-07-25,2.81,2.83,2.75,2.77,8283,0
2006-07-26,2.77,2.88,2.65,2.77,21428,0
2006-07-27,2.8,2.8,2.71,2.72,15810,0
2006-07-28,2.71,2.77,2.58,2.7,13295,0
2006-07-31,2.65,3,2.65,2.83,10670,0
2006-08-01,2.76,2.94,2.76,2.91,6005,0
2006-08-02,2.82,2.98,2.82,2.89,9335,0
2006-08-03,2.95,2.96,2.8,2.94,6100,0
2006-08-04,2.84,2.9,2.73,2.88,13576,0
2006-08-07,2.74,2.83,2.73,2.82,2466,0
2006-08-08,2.75,2.92,2.75,2.8,9800,0
2006-08-09,2.77,2.85,2.68,2.76,25640,0
2006-08-10,2.7,2.71,2.53,2.55,26534,0
2006-08-11,2.61,2.71,2.58,2.64,2633,0
2006-08-14,2.58,2.63,2.55,2.58,2500,0
2006-08-15,2.64,2.65,2.54,2.63,15975,0
2006-08-16,2.64,2.64,2.54,2.55,5817,0
2006-08-17,2.5,2.73,2.5,2.54,15305,0
2006-08-18,2.53,2.56,2.48,2.49,28749,0
2006-08-21,2.51,2.64,2.5,2.63,13300,0
2006-08-22,2.56,2.66,2.5,2.64,8800,0
2006-08-23,2.58,2.83,2.5,2.67,12189,0
2006-08-24,2.7,2.7,2.53,2.56,5050,0
2006-08-25,2.5,2.65,2.42,2.63,14600,0
2006-08-28,2.56,2.77,2.52,2.74,25303,0
2006-08-29,2.8,2.8,2.61,2.7,9469,0
2006-08-30,2.61,2.74,2.59,2.72,8861,0
2006-08-31,2.66,2.72,2.62,2.71,23138,0
2006-09-01,2.73,2.73,2.69,2.71,2600,0
2006-09-05,2.44,2.68,2.44,2.66,23683,0
2006-09-06,2.61,2.72,2.6,2.65,11742,0
2006-09-07,2.61,2.66,2.6,2.61,12491,0
2006-09-08,2.6,2.65,2.6,2.61,9340,0
2006-09-11,2.6,2.74,2.6,2.65,14057,0
2006-09-12,2.62,2.71,2.62,2.69,15357,0
2006-09-13,2.69,2.74,2.65,2.69,8870,0
2006-09-14,2.68,2.69,2.65,2.66,14100,0
2006-09-15,2.63,2.68,2.62,2.68,4235,0
2006-09-18,2.56,2.68,2.56,2.66,4186,0
2006-09-19,2.6,2.64,2.59,2.6,13185,0
2006-09-20,2.61,2.77,2.61,2.77,20553,0
2006-09-21,2.8,2.8,2.7,2.78,73744,0
2006-09-22,2.77,2.99,2.74,2.8,75742,0
2006-09-25,2.8,2.8,2.79,2.8,53908,0
2006-09-26,2.8,2.8,2.77,2.77,33692,0
2006-09-27,2.78,2.89,2.76,2.89,24170,0
2006-09-28,2.89,2.95,2.87,2.92,96744,0
2006-09-29,2.9,2.95,2.86,2.86,20655,0
2006-10-02,2.87,2.87,2.61,2.65,29212,0
2006-10-03,2.68,2.86,2.68,2.78,11275,0
2006-10-04,2.75,2.83,2.72,2.76,9480,0
2006-10-05,2.74,2.8,2.74,2.78,13946,0
2006-10-06,2.78,2.97,2.71,2.92,14456,0
2006-10-09,2.91,3,2.89,2.96,35001,0
2006-10-10,3,3,2.93,2.98,22943,0
2006-10-11,3,3,2.83,2.95,19350,0
2006-10-12,2.92,2.95,2.75,2.92,45392,0
2006-10-13,2.93,3,2.82,3,39100,0
2006-10-16,2.95,2.99,2.86,2.98,27834,0
2006-10-17,2.96,2.98,2.91,2.96,29257,0
2006-10-18,3,3.22,3,3.16,116094,0
2006-10-19,3.31,3.38,3.15,3.19,182313,0
2006-10-20,3.22,3.24,3.17,3.19,63719,0
2006-10-23,3.15,3.15,3.01,3.05,37819,0
2006-10-24,3.02,3.22,2.99,2.99,38400,0
2006-10-25,2.97,3.02,2.92,2.98,21770,0
2006-10-26,2.97,2.97,2.82,2.86,21335,0
2006-10-27,2.83,2.9,2.77,2.86,19186,0
2006-10-30,2.83,3.1,2.83,2.99,181284,0
2006-10-31,3.06,3.07,3,3.04,105588,0
2006-11-01,3.02,3.1,2.99,3.01,79347,0
2006-11-02,3.15,3.15,2.99,3,14100,0
2006-11-03,2.98,2.98,2.85,2.95,15534,0
2006-11-06,2.92,2.94,2.85,2.88,15619,0
2006-11-07,2.89,2.94,2.8,2.84,86968,0
2006-11-08,2.83,2.86,2.8,2.8,68100,0
2006-11-09,2.82,2.92,2.81,2.89,23350,0
2006-11-10,2.9,3,2.81,3,43954,0
2006-11-13,2.99,3.03,2.99,2.99,19912,0
2006-11-14,3,3,2.83,2.96,27913,0
2006-11-15,2.94,3.14,2.94,3.03,71451,0
2006-11-16,3.05,3.2,3.05,3.16,78357,0
2006-11-17,3.16,3.2,3.16,3.18,6500,0
2006-11-20,3.07,3.16,3.07,3.16,13600,0
2006-11-21,3.1,3.12,2.99,3.04,21070,0
2006-11-22,3.04,3.08,2.94,3.01,30130,0
2006-11-24,2.97,3.01,2.81,2.89,72421,0
2006-11-27,2.89,3.02,2.89,2.99,33034,0
2006-11-28,2.94,2.99,2.92,2.97,11260,0
2006-11-29,2.98,3.08,2.92,2.98,47125,0
2006-11-30,2.95,2.98,2.93,2.97,10074,0
2006-12-01,2.92,2.95,2.87,2.94,15118,0
2006-12-04,2.95,2.95,2.85,2.88,55617,0
2006-12-05,2.85,2.92,2.75,2.85,53230,0
2006-12-06,2.8,2.86,2.75,2.78,76352,0
2006-12-07,2.79,2.79,2.69,2.74,46427,0
2006-12-08,2.73,2.84,2.73,2.79,24895,0
2006-12-11,2.79,2.84,2.75,2.76,19950,0
2006-12-12,2.75,2.77,2.63,2.67,28980,0
2006-12-13,2.67,2.82,2.62,2.7,38045,0
2006-12-14,2.67,2.82,2.62,2.64,34376,0
2006-12-15,2.69,2.76,2.55,2.73,24297,0
2006-12-18,2.71,2.71,2.51,2.55,67596,0
2006-12-19,2.55,2.7,2.52,2.54,92154,0
2006-12-20,2.57,2.6,2.1,2.43,107094,0
2006-12-21,2.43,3.31,2.25,2.37,114498,0
2006-12-22,2.38,2.59,2.38,2.59,33340,0
2006-12-26,2.54,2.59,2.51,2.57,33268,0
2006-12-27,2.51,2.62,2.3,2.43,127794,0
2006-12-28,2.4,2.51,2.4,2.5,75645,0
2006-12-29,2.51,2.68,2.47,2.59,205343,0
2007-01-03,2.56,2.71,2.56,2.68,111790,0
2007-01-04,2.6,2.72,2.6,2.71,45428,0
2007-01-05,2.71,2.71,2.45,2.62,94178,0
2007-01-08,2.59,2.59,2.41,2.55,67566,0
2007-01-09,2.58,2.62,2.57,2.62,19234,0
2007-01-10,2.56,2.59,2.55,2.55,28950,0
2007-01-11,2.43,2.53,2.41,2.52,28133,0
2007-01-12,2.54,2.55,2.41,2.47,17195,0
2007-01-16,2.49,2.55,2.44,2.44,25501,0
2007-01-17,2.45,2.61,2.41,2.46,17700,0
2007-01-18,2.48,2.52,2.45,2.47,18300,0
2007-01-19,2.48,2.55,2.44,2.48,20160,0
2007-01-22,2.46,2.5,2.44,2.44,11566,0
2007-01-23,2.51,2.74,2.51,2.64,102298,0
2007-01-24,2.69,2.75,2.67,2.75,42473,0
2007-01-25,2.85,2.85,2.75,2.77,64599,0
2007-01-26,2.8,2.87,2.78,2.87,40793,0
2007-01-29,2.83,3.04,2.81,2.85,212962,0
2007-01-30,3.34,3.4,3.01,3.05,2207139,0
2007-01-31,3.07,3.07,2.85,3.01,283515,0
2007-02-01,2.99,2.99,2.86,2.93,179787,0
2007-02-02,3.04,3.04,2.93,2.98,103813,0
2007-02-05,3.01,3.05,2.95,3,100320,0
2007-02-06,2.84,2.9,2.81,2.84,91625,0
2007-02-07,2.8,2.88,2.61,2.82,98485,0
2007-02-08,2.89,2.97,2.85,2.87,36507,0
2007-02-09,2.9,2.92,2.87,2.92,28841,0
2007-02-12,2.93,2.93,2.85,2.87,23292,0
2007-02-13,2.85,2.89,2.68,2.75,36633,0
2007-02-14,2.78,2.78,2.64,2.68,89462,0
2007-02-15,2.68,2.7,2.63,2.67,46196,0
2007-02-16,2.64,2.67,2.61,2.61,42019,0
2007-02-20,2.75,2.83,2.69,2.73,102206,0
2007-02-21,2.71,2.79,2.71,2.79,42680,0
2007-02-22,2.75,2.76,2.68,2.68,54572,0
2007-02-23,2.66,2.66,2.57,2.63,48551,0
2007-02-26,2.64,2.67,2.6,2.63,21641,0
2007-02-27,2.65,2.65,2.5,2.6,38133,0
2007-02-28,2.53,2.58,2.45,2.46,51615,0
2007-03-01,2.42,2.63,2.42,2.53,26970,0
2007-03-02,2.59,2.65,2.55,2.57,48883,0
2007-03-05,2.52,2.72,2.46,2.54,23597,0
2007-03-06,2.57,2.75,2.57,2.6,44758,0
2007-03-07,2.66,2.74,2.54,2.59,34341,0
2007-03-08,2.6,2.72,2.56,2.64,76027,0
2007-03-09,2.64,2.67,2.6,2.65,9200,0
2007-03-12,2.67,2.68,2.64,2.68,18067,0
2007-03-13,2.65,2.68,2.56,2.58,21061,0
2007-03-14,2.56,2.64,2.54,2.64,3839,0
2007-03-15,2.58,2.64,2.54,2.63,18941,0
2007-03-16,2.57,2.57,2.5,2.54,22648,0
2007-03-19,2.55,2.59,2.47,2.51,27097,0
2007-03-20,2.54,2.55,2.43,2.52,34783,0
2007-03-21,2.53,2.54,2.41,2.45,111692,0
2007-03-22,2.49,2.49,2.4,2.46,38457,0
2007-03-23,2.51,2.59,2.4,2.48,16290,0
2007-03-26,2.54,2.56,2.4,2.48,78491,0
2007-03-27,2.5,2.55,2.48,2.5,38249,0
2007-03-28,2.5,2.54,2.37,2.53,66943,0
2007-03-29,2.56,2.63,2.51,2.55,30347,0
2007-03-30,2.57,2.67,2.57,2.66,64572,0
2007-04-02,2.61,2.84,2.61,2.83,82663,0
2007-04-03,2.83,2.89,2.75,2.75,65670,0
2007-04-04,2.73,2.75,2.58,2.6,94506,0
2007-04-05,2.63,2.8,2.6,2.7,107131,0
2007-04-09,2.71,2.78,2.69,2.7,17228,0
2007-04-10,2.68,2.72,2.65,2.7,27343,0
2007-04-11,2.72,2.74,2.71,2.72,15105,0
2007-04-12,2.75,2.78,2.61,2.78,71280,0
2007-04-13,2.8,2.89,2.71,2.87,55327,0
2007-04-16,2.9,2.93,2.76,2.89,39784,0
2007-04-17,2.81,2.92,2.7,2.76,32383,0
2007-04-18,2.75,2.82,2.68,2.78,24931,0
2007-04-19,2.71,2.75,2.65,2.72,45436,0
2007-04-20,2.75,2.77,2.71,2.75,7940,0
2007-04-23,2.74,2.77,2.71,2.73,10300,0
2007-04-24,2.76,2.94,2.73,2.83,29708,0
2007-04-25,2.85,2.95,2.85,2.9,57531,0
2007-04-26,2.91,2.95,2.86,2.9,93224,0
2007-04-27,2.92,2.95,2.88,2.95,20289,0
2007-04-30,2.96,2.98,2.88,2.9,49085,0
2007-05-01,2.91,2.92,2.79,2.9,65255,0
2007-05-02,2.92,3.05,2.86,2.97,43166,0
2007-05-03,2.97,3.06,2.97,3.06,15525,0
2007-05-04,3.03,3.07,2.99,2.99,14668,0
2007-05-07,2.99,3.03,2.96,2.97,55300,0
2007-05-08,2.95,3.04,2.9,3.01,23791,0
2007-05-09,2.96,3.04,2.96,3.04,15005,0
2007-05-10,3.03,3.03,2.91,2.92,18160,0
2007-05-11,2.96,3.02,2.9,2.98,80630,0
2007-05-14,2.96,3,2.87,2.97,16709,0
2007-05-15,2.96,3,2.96,2.98,14672,0
2007-05-16,2.96,3.05,2.96,3.03,25003,0
2007-05-17,3,3.03,2.97,3,9859,0
2007-05-18,2.97,3.01,2.92,3.01,17957,0
2007-05-21,2.96,2.96,2.9,2.94,19247,0
2007-05-22,2.92,2.94,2.89,2.94,17378,0
2007-05-23,2.98,3,2.92,2.94,24575,0
2007-05-24,2.9,2.93,2.85,2.9,79979,0
2007-05-25,2.89,2.92,2.89,2.91,13114,0
2007-05-29,3.18,3.18,2.91,3,24160,0
2007-05-30,2.97,3,2.91,2.99,25277,0
2007-05-31,2.95,2.95,2.9,2.9,9620,0
2007-06-01,2.88,3.04,2.87,2.97,55830,0
2007-06-04,3.01,3.04,2.92,2.95,5800,0
2007-06-05,2.95,2.95,2.88,2.93,22062,0
2007-06-06,2.92,2.99,2.9,2.95,4450,0
2007-06-07,2.89,3,2.84,2.97,28108,0
2007-06-08,2.96,3.06,2.93,3.01,37969,0
2007-06-11,2.96,2.97,2.92,2.95,29660,0
2007-06-12,2.95,2.96,2.89,2.91,41938,0
2007-06-13,2.9,2.91,2.88,2.91,11076,0
2007-06-14,2.88,2.99,2.87,2.95,14037,0
2007-06-15,2.99,2.99,2.91,2.94,3849,0
2007-06-18,2.92,2.94,2.85,2.94,17592,0
2007-06-19,2.89,2.91,2.87,2.91,16710,0
2007-06-20,2.89,2.9,2.86,2.9,54281,0
2007-06-21,2.89,2.91,2.88,2.91,50268,0
2007-06-22,2.91,2.94,2.88,2.93,30707,0
2007-06-25,2.9,2.91,2.89,2.91,10900,0
2007-06-26,2.88,2.95,2.8,2.91,58309,0
2007-06-27,2.84,2.93,2.84,2.93,35312,0
2007-06-28,2.89,2.93,2.85,2.89,58839,0
2007-06-29,2.88,2.93,2.87,2.91,64569,0
2007-07-02,2.9,2.94,2.89,2.9,23395,0
2007-07-03,2.9,2.94,2.87,2.94,37726,0
2007-07-05,2.89,2.95,2.88,2.95,77670,0
2007-07-06,2.95,2.99,2.89,2.9,64777,0
2007-07-09,2.87,2.93,2.87,2.91,73862,0
2007-07-10,2.9,2.91,2.89,2.91,13293,0
2007-07-11,2.89,2.97,2.89,2.97,83803,0
2007-07-12,2.95,2.97,2.9,2.93,21400,0
2007-07-13,2.92,2.97,2.9,2.97,7700,0
2007-07-16,2.95,2.95,2.9,2.93,4520,0
2007-07-17,2.95,2.95,2.9,2.93,11397,0
2007-07-18,2.9,2.96,2.9,2.95,22850,0
2007-07-19,2.97,3.16,2.97,3.1,87959,0
2007-07-20,3.12,3.12,2.96,3.02,20448,0
2007-07-23,2.99,3.11,2.99,3.06,6440,0
2007-07-24,3.09,3.09,2.97,2.98,7830,0
2007-07-25,2.91,3.04,2.9,2.97,220137,0
2007-07-26,2.9,2.97,2.85,2.93,20100,0
2007-07-27,2.96,2.97,2.9,2.97,26200,0
2007-07-30,2.91,2.91,2.81,2.91,54410,0
2007-07-31,2.9,2.97,2.9,2.96,55141,0
2007-08-01,2.95,2.97,2.91,2.95,11000,0
2007-08-02,2.92,2.99,2.89,2.99,24362,0
2007-08-03,2.99,2.99,2.92,2.96,46800,0
2007-08-06,2.85,2.94,2.85,2.94,62875,0
2007-08-07,2.91,2.96,2.89,2.9,31238,0
2007-08-08,2.9,2.92,2.88,2.92,27155,0
2007-08-09,2.86,2.91,2.85,2.9,16325,0
2007-08-10,2.89,2.9,2.33,2.78,64515,0
2007-08-13,2.84,2.84,2.55,2.58,106968,0
2007-08-14,2.57,2.88,2.57,2.7,33047,0
2007-08-15,2.68,2.84,2.68,2.71,5976,0
2007-08-16,2.56,2.66,2.36,2.58,50748,0
2007-08-17,2.58,2.69,2.58,2.69,3377,0
2007-08-20,2.64,2.64,2.46,2.61,16850,0
2007-08-21,2.6,2.66,2.6,2.63,17838,0
2007-08-22,2.61,2.7,2.6,2.68,65298,0
2007-08-23,2.65,2.65,2.47,2.59,10298,0
2007-08-24,2.53,2.59,2.53,2.55,3010,0
2007-08-27,2.54,2.55,2.29,2.43,119468,0
2007-08-28,2.5,2.52,2.43,2.52,129288,0
2007-08-29,2.51,2.6,2.42,2.54,18281,0
2007-08-30,2.57,2.58,2.45,2.5,8330,0
2007-08-31,2.46,2.54,2.41,2.52,20864,0
2007-09-04,2.5,2.58,2.34,2.4,32966,0
2007-09-05,2.47,2.48,2.37,2.4,24972,0
2007-09-06,2.41,2.49,2.41,2.47,29100,0
2007-09-07,2.5,2.54,2.36,2.54,13785,0
2007-09-10,2.52,2.55,2.32,2.5,16923,0
2007-09-11,2.48,2.59,2.48,2.55,17799,0
2007-09-12,2.52,2.55,2.51,2.55,2606,0
2007-09-13,2.53,2.55,2.48,2.5,17350,0
2007-09-14,2.51,2.55,2.44,2.52,27950,0
2007-09-17,2.5,2.55,2.46,2.47,15189,0
2007-09-18,2.5,2.64,2.5,2.54,21512,0
2007-09-19,2.57,2.65,2.57,2.63,4325,0
2007-09-20,2.6,2.6,2.58,2.6,1426,0
2007-09-24,2.57,2.63,2.36,2.48,74466,0
2007-09-25,2.51,2.55,2.48,2.55,13655,0
2007-09-26,2.52,2.56,2.5,2.55,8455,0
2007-09-27,2.49,2.59,2.49,2.5,25850,0
2007-09-28,2.53,2.53,2.41,2.49,14260,0
2007-10-01,2.46,2.5,2.35,2.4,32212,0
2007-10-02,2.41,2.47,2.35,2.35,31569,0
2007-10-03,2.36,2.44,2.32,2.34,42619,0
2007-10-04,2.36,2.49,2.32,2.48,34340,0
2007-10-05,2.48,2.48,2.39,2.39,21345,0
2007-10-08,2.39,2.4,2.32,2.39,32733,0
2007-10-09,2.34,2.43,2.22,2.22,92323,0
2007-10-10,2.29,2.31,2.21,2.26,21419,0
2007-10-11,2.23,2.36,2.2,2.25,14627,0
2007-10-12,2.25,2.33,2.25,2.31,10100,0
2007-10-15,2.29,2.29,2.26,2.29,14780,0
2007-10-16,2.28,2.34,2.28,2.34,11010,0
2007-10-17,2.35,2.35,2.22,2.31,22263,0
2007-10-18,2.32,2.34,2.24,2.28,14050,0
2007-10-19,2.21,2.3,2.05,2.21,29560,0
2007-10-22,2.21,2.21,2.1,2.21,5750,0
2007-10-23,2.3,2.3,2.23,2.29,18658,0
2007-10-24,2.3,2.31,2.25,2.25,2700,0
2007-10-25,2.28,2.33,2.23,2.26,20889,0
2007-10-26,2.25,2.25,2.18,2.22,8900,0
2007-10-29,2.22,2.35,2.16,2.34,59925,0
2007-10-30,2.28,2.35,2.28,2.31,17905,0
2007-10-31,2.27,2.43,2.27,2.42,21164,0
2007-11-01,2.39,2.39,2.17,2.17,84936,0
2007-11-02,2.22,2.24,2.07,2.13,87300,0
2007-11-05,2.22,2.22,2,2.02,156153,0
2007-11-06,2.02,2.05,1.95,1.97,101728,0
2007-11-07,1.99,2,1.9,1.95,57260,0
2007-11-08,1.93,1.97,1.76,1.79,81477,0
2007-11-09,1.75,1.85,1.63,1.76,99270,0
2007-11-12,1.8,1.85,1.62,1.75,52105,0
2007-11-13,1.77,1.85,1.7,1.7,57763,0
2007-11-14,1.69,1.75,1.56,1.72,58674,0
2007-11-15,1.62,1.73,1.62,1.7,39338,0
2007-11-16,1.68,1.72,1.66,1.72,17755,0
2007-11-19,1.77,1.83,1.68,1.7,40851,0
2007-11-20,1.67,1.71,1.6,1.66,27806,0
2007-11-21,1.69,1.75,1.65,1.72,14786,0
2007-11-23,1.7,1.83,1.59,1.83,181266,0
2007-11-26,1.89,1.89,1.8,1.81,20714,0
2007-11-27,1.85,1.85,1.8,1.8,10963,0
2007-11-28,1.77,1.85,1.65,1.71,61524,0
2007-11-29,1.66,1.73,1.62,1.67,19930,0
2007-11-30,1.73,1.79,1.73,1.74,13200,0
2007-12-03,1.71,1.73,1.56,1.62,27320,0
2007-12-04,1.65,1.69,1.62,1.62,53293,0
2007-12-05,1.65,1.72,1.62,1.65,40631,0
2007-12-06,1.67,1.76,1.67,1.67,25710,0
2007-12-07,1.65,1.8,1.63,1.68,23446,0
2007-12-10,1.68,1.91,1.57,1.91,66841,0
2007-12-11,1.88,1.88,1.73,1.86,19382,0
2007-12-12,1.9,1.9,1.75,1.77,23552,0
2007-12-13,1.75,1.87,1.75,1.85,24850,0
2007-12-14,1.84,1.94,1.8,1.89,40900,0
2007-12-17,1.91,1.95,1.78,1.9,69471,0
2007-12-18,1.9,1.95,1.75,1.79,46205,0
2007-12-19,1.77,1.83,1.75,1.77,50107,0
2007-12-20,1.88,1.88,1.74,1.76,236702,0
2007-12-21,1.71,1.86,1.57,1.65,89548,0
2007-12-24,1.62,1.8,1.62,1.68,283056,0
2007-12-26,1.65,1.75,1.65,1.7,40106,0
2007-12-27,1.72,1.75,1.61,1.63,66885,0
2007-12-28,1.62,1.84,1.62,1.63,65690,0
2007-12-31,1.62,1.65,1.56,1.6,152362,0
2008-01-02,1.6,1.74,1.6,1.69,18312,0
2008-01-03,1.65,1.74,1.65,1.72,4995,0
2008-01-04,1.77,1.93,1.72,1.86,37294,0
2008-01-07,1.82,1.89,1.74,1.8,6500,0
2008-01-08,1.8,1.89,1.8,1.84,26530,0
2008-01-09,1.85,1.85,1.81,1.82,16374,0
2008-01-10,1.81,1.95,1.75,1.95,11967,0
2008-01-11,1.88,1.93,1.86,1.86,32600,0
2008-01-14,1.83,2.1,1.83,2.01,117493,0
2008-01-15,1.97,2.5,1.97,2.33,175565,0
2008-01-16,2.33,2.75,2.33,2.74,236410,0
2008-01-17,2.7,2.79,2.52,2.71,116651,0
2008-01-18,2.67,2.73,2.61,2.67,57752,0
2008-01-22,2.55,2.63,2.38,2.57,50370,0
2008-01-23,2.55,2.63,2.37,2.52,50722,0
2008-01-24,2.48,2.48,2.2,2.4,89787,0
2008-01-25,2.34,2.39,2.27,2.33,17538,0
2008-01-28,2.33,2.67,2.25,2.38,61743,0
2008-01-29,2.5,2.8,2.5,2.71,83458,0
2008-01-30,2.75,2.8,2.62,2.75,32059,0
2008-01-31,2.75,2.75,2.61,2.75,16200,0
2008-02-01,2.7,2.75,2.67,2.73,8280,0
2008-02-04,2.73,2.73,2.68,2.69,5450,0
2008-02-05,2.63,2.7,2.61,2.69,6625,0
2008-02-06,2.69,2.69,2.6,2.68,9277,0
2008-02-07,2.6,2.63,2.5,2.61,5350,0
2008-02-08,2.55,2.7,2.55,2.59,16846,0
2008-02-11,2.56,2.58,2.49,2.49,18951,0
2008-02-12,2.56,2.72,2.52,2.6,19683,0
2008-02-13,2.58,2.67,2.52,2.59,34174,0
2008-02-14,2.6,2.62,2.51,2.54,13200,0
2008-02-15,2.52,2.52,2.45,2.5,9225,0
2008-02-19,2.48,2.49,2.32,2.4,21383,0
2008-02-20,2.33,2.45,2.3,2.34,35866,0
2008-02-21,2.34,2.45,2.33,2.44,10102,0
2008-02-22,2.45,2.45,2.38,2.43,11340,0
2008-02-25,2.4,2.51,2.33,2.46,6425,0
2008-02-26,2.43,2.47,2.43,2.45,9772,0
2008-02-27,2.41,2.5,2.41,2.43,4830,0
2008-02-28,2.44,2.47,2.3,2.47,22400,0
2008-02-29,2.54,2.55,2.44,2.47,5000,0
2008-03-03,2.47,2.47,2.39,2.45,4278,0
2008-03-04,2.42,2.5,2.42,2.48,11451,0
2008-03-05,2.53,2.53,2.34,2.41,15260,0
2008-03-06,2.4,2.4,2.35,2.36,18200,0
2008-03-07,2.29,2.41,2.29,2.33,18500,0
2008-03-10,2.3,2.4,2.19,2.25,23090,0
2008-03-11,2.27,2.36,2.1,2.23,29050,0
2008-03-12,2.1,2.2,2.1,2.16,16451,0
2008-03-13,2.15,2.22,2.1,2.11,15180,0
2008-03-14,2.14,2.18,2.11,2.13,2800,0
2008-03-17,2.1,2.11,2,2,18100,0
2008-03-18,2,2.15,2,2.12,38360,0
2008-03-19,2.07,2.16,1.82,2.16,26150,0
2008-03-20,2.14,2.15,2.01,2.09,7496,0
2008-03-24,2.06,2.26,2.06,2.16,16593,0
2008-03-25,2.25,2.3,2.24,2.28,13678,0
2008-03-26,2.23,2.26,2.15,2.25,19890,0
2008-03-27,2.24,2.35,2.24,2.33,19900,0
2008-03-28,2.29,2.35,2.08,2.08,50484,0
2008-03-31,2.11,2.15,2.01,2.09,22392,0
2008-04-01,2.15,2.34,2.08,2.3,28445,0
2008-04-02,2.32,2.35,2.32,2.32,24949,0
2008-04-03,2.32,2.35,2.15,2.35,16941,0
2008-04-04,2.33,2.51,2.27,2.44,14942,0
2008-04-07,2.41,2.42,2.35,2.35,17802,0
2008-04-08,2.52,2.54,2.35,2.52,9702,0
2008-04-09,2.49,2.55,2.41,2.52,13740,0
2008-04-10,2.49,2.5,2.42,2.48,2700,0
2008-04-11,2.47,2.59,2.47,2.59,3350,0
2008-04-14,2.5,2.51,2.45,2.45,14085,0
2008-04-15,2.4,2.44,2.16,2.29,29235,0
2008-04-16,2.32,2.32,2.01,2.1,101127,0
2008-04-17,2.12,2.14,2.07,2.09,35334,0
2008-04-18,2.14,2.21,2.07,2.1,21287,0
2008-04-21,2.07,2.12,2.03,2.07,30640,0
2008-04-22,2.12,2.12,2.01,2.07,20415,0
2008-04-23,2.06,2.14,2.04,2.14,20188,0
2008-04-24,2.18,2.29,2.17,2.29,17200,0
2008-04-25,2.3,2.31,2.22,2.24,12350,0
2008-04-28,2.19,2.24,2.15,2.24,12100,0
2008-04-29,2.28,2.35,2.25,2.3,83409,0
2008-04-30,2.35,2.35,2.25,2.3,29306,0
2008-05-01,2.22,2.35,2.2,2.2,22478,0
2008-05-02,2.2,2.21,2.14,2.2,6191,0
2008-05-05,2.16,2.29,2.12,2.24,11121,0
2008-05-06,2.21,2.23,2.14,2.19,6700,0
2008-05-07,2.1,2.24,2.1,2.19,13430,0
2008-05-08,2.2,2.2,2.15,2.2,18900,0
2008-05-09,2.2,2.22,2.16,2.19,14760,0
2008-05-12,2.16,2.33,2.16,2.32,28535,0
2008-05-13,2.25,2.31,2.2,2.31,27945,0
2008-05-14,2.32,2.32,2.15,2.16,36262,0
2008-05-15,2.23,2.24,2.17,2.2,59669,0
2008-05-16,2.24,2.24,2.22,2.22,15700,0
2008-05-19,2.27,2.27,2.22,2.27,32227,0
2008-05-20,2.25,2.25,2.16,2.18,27734,0
2008-05-21,2.23,2.26,2.2,2.25,22415,0
2008-05-22,2.27,2.27,2.22,2.23,8900,0
2008-05-23,2.23,2.25,2.19,2.2,1900,0
2008-05-27,2.26,2.26,2.16,2.21,75339,0
2008-05-28,2.21,2.26,2.18,2.22,30877,0
2008-05-29,2.2,2.22,2.17,2.19,8400,0
2008-05-30,2.17,2.2,2.02,2.03,118196,0
2008-06-02,1.98,2.07,1.96,2.03,32060,0
2008-06-03,2.03,2.19,2.02,2.16,10814,0
2008-06-04,2.11,2.13,2.04,2.11,11004,0
2008-06-05,2.15,2.15,2.03,2.07,4707,0
2008-06-06,2.03,2.13,2.03,2.1,2100,0
2008-06-09,2.04,2.08,2.01,2.01,26640,0
2008-06-10,2,2.06,1.98,2.03,7340,0
2008-06-11,2.08,2.08,2.05,2.07,9100,0
2008-06-12,2.1,2.1,2.02,2.02,1100,0
2008-06-13,2.08,2.09,2.02,2.05,12510,0
2008-06-16,2.1,2.1,1.97,2.02,10490,0
2008-06-17,2,2.03,1.96,2.02,13370,0
2008-06-18,1.98,2.04,1.97,1.97,14796,0
2008-06-19,1.96,2.1,1.96,2.05,35125,0
2008-06-20,2.02,2.08,2.01,2.02,13630,0
2008-06-23,2,2.03,1.99,2.02,21904,0
2008-06-24,2.01,2.05,2,2.01,5304,0
2008-06-25,2.02,2.09,2.02,2.06,7200,0
2008-06-26,2.1,2.12,2.01,2.1,43780,0
2008-06-27,2.11,2.14,2.1,2.14,23100,0
2008-06-30,2.11,2.16,2,2.15,53804,0
2008-07-01,2.21,2.21,2.05,2.13,2800,0
2008-07-02,2.15,2.16,2.15,2.15,400,0
2008-07-03,2.18,2.29,2.1,2.29,11600,0
2008-07-07,2.17,2.23,2.08,2.08,8693,0
2008-07-08,2.09,2.12,2.09,2.12,1100,0
2008-07-09,2.18,2.4,2.16,2.32,14339,0
2008-07-10,2.22,2.7,2.22,2.6,39397,0
2008-07-11,2.58,2.66,2.21,2.53,40300,0
2008-07-14,2.41,2.49,2.35,2.41,13324,0
2008-07-15,2.33,2.46,2.02,2.38,11346,0
2008-07-16,2.35,2.44,2.35,2.43,32205,0
2008-07-17,2.41,2.5,2.31,2.47,68080,0
2008-07-18,2.43,2.43,2,2.01,147431,0
2008-07-21,2.07,2.19,2.07,2.13,47837,0
2008-07-22,2.13,2.42,2.13,2.3,29430,0
2008-07-23,2.39,2.51,2.39,2.49,30409,0
2008-07-24,2.5,2.51,2.3,2.32,48202,0
2008-07-25,2.28,2.45,2.28,2.44,22161,0
2008-07-28,2.3,2.47,2.3,2.44,23072,0
2008-07-29,2.4,2.41,2.26,2.41,21500,0
2008-07-30,2.35,2.35,2.23,2.29,14700,0
2008-07-31,2.24,2.37,2.23,2.29,8496,0
2008-08-01,2.3,2.34,2.24,2.29,13253,0
2008-08-04,2.29,2.29,2.2,2.2,16900,0
2008-08-05,2.2,2.2,2.1,2.15,19995,0
2008-08-06,2.1,2.15,2.1,2.1,17737,0
2008-08-07,2.08,2.15,2.08,2.1,47295,0
2008-08-08,2.1,2.13,2.06,2.09,77272,0
2008-08-11,2.11,2.16,2.05,2.05,9605,0
2008-08-12,2.1,2.21,2.05,2.08,18050,0
2008-08-13,2.08,2.08,2.03,2.03,7562,0
2008-08-14,2.03,2.08,2,2,34730,0
2008-08-15,2.01,2.1,1.99,2,40800,0
2008-08-18,2.04,2.08,2,2.07,14590,0
2008-08-19,2.03,2.1,2.01,2.09,6225,0
2008-08-20,2.06,2.11,2.05,2.09,6260,0
2008-08-21,2.07,2.08,2.01,2.04,12514,0
2008-08-22,2.02,2.05,2.01,2.04,18900,0
2008-08-25,2.01,2.05,2,2,18180,0
2008-08-26,2.15,2.15,1.99,1.99,27880,0
2008-08-27,2.08,2.08,1.9,1.93,23710,0
2008-08-28,2.03,2.07,1.9,1.92,33522,0
2008-08-29,2.01,2.05,1.93,2.05,21312,0
2008-09-02,2.03,2.08,2.03,2.05,5800,0
2008-09-03,2.03,2.08,1.97,2.02,19550,0
2008-09-04,1.96,2.01,1.92,1.92,4700,0
2008-09-05,1.87,1.95,1.86,1.89,29910,0
2008-09-08,1.97,1.97,1.82,1.85,43993,0
2008-09-09,1.89,1.91,1.74,1.76,34726,0
2008-09-10,1.84,1.84,1.77,1.77,19250,0
2008-09-11,1.71,1.76,1.71,1.73,148150,0
2008-09-12,1.76,1.79,1.72,1.79,26998,0
2008-09-15,1.71,1.72,1.66,1.7,40253,0
2008-09-16,1.69,1.85,1.67,1.78,42029,0
2008-09-17,1.78,1.89,1.75,1.79,10879,0
2008-09-18,1.74,1.9,1.7,1.9,9406,0
2008-09-19,2.05,2.08,2,2.06,13076,0
2008-09-22,1.95,2.08,1.72,1.75,30506,0
2008-09-23,1.85,1.85,1.75,1.82,8234,0
2008-09-24,1.77,1.82,1.71,1.71,27865,0
2008-09-25,1.72,1.76,1.71,1.71,26750,0
2008-09-26,1.71,1.85,1.71,1.75,212450,0
2008-09-29,1.71,1.86,0.86,1.66,142877,0
2008-09-30,1.65,1.67,1.59,1.66,34089,0
2008-10-01,1.67,1.79,1.62,1.66,83495,0
2008-10-02,1.62,1.63,1.6,1.62,12996,0
2008-10-03,1.61,1.82,1.6,1.65,7123,0
2008-10-06,1.65,1.73,1.6,1.6,36944,0
2008-10-07,1.66,1.66,1.59,1.6,83899,0
2008-10-08,1.6,1.6,1.55,1.59,41828,0
2008-10-09,1.56,1.63,1.52,1.6,61832,0
2008-10-10,1.55,1.55,1.36,1.55,54865,0
2008-10-13,1.41,1.55,1.38,1.5,31870,0
2008-10-14,1.57,1.71,1.51,1.64,20200,0
2008-10-15,1.56,1.66,1.54,1.54,73386,0
2008-10-16,1.58,1.67,1.56,1.65,53843,0
2008-10-17,1.62,1.65,1.51,1.65,60141,0
2008-10-20,1.69,1.7,1.63,1.65,33850,0
2008-10-21,1.78,1.78,1.59,1.6,39032,0
2008-10-22,1.63,1.67,1.52,1.6,49832,0
2008-10-23,1.6,1.62,1.52,1.57,55207,0
2008-10-24,1.51,1.6,1.51,1.6,9939,0
2008-10-27,1.53,1.55,1.35,1.35,20640,0
2008-10-28,1.46,1.53,1.23,1.4,31802,0
2008-10-29,1.28,1.48,1.27,1.42,15600,0
2008-10-30,1.39,1.46,1.37,1.45,4887,0
2008-10-31,1.46,1.48,1.46,1.46,4100,0
2008-11-03,1.4,1.4,1.02,1.15,86713,0
2008-11-04,1.19,1.24,0.88,0.88,238279,0
2008-11-05,0.96,0.97,0.5,0.61,3485940,0
2008-11-06,0.68,0.73,0.64,0.68,245712,0
2008-11-07,0.7,0.78,0.69,0.78,168190,0
2008-11-10,0.8,0.82,0.74,0.78,68886,0
2008-11-11,0.71,0.8,0.71,0.8,58900,0
2008-11-12,0.81,0.83,0.78,0.8,33100,0
2008-11-13,0.85,0.85,0.75,0.81,144863,0
2008-11-14,0.81,0.93,0.81,0.82,174796,0
2008-11-17,0.79,0.82,0.7,0.73,86100,0
2008-11-18,0.68,0.68,0.6,0.64,62023,0
2008-11-19,0.66,0.66,0.58,0.62,38540,0
2008-11-20,0.61,0.64,0.52,0.54,42770,0
2008-11-21,0.56,0.56,0.48,0.5,28148,0
2008-11-24,0.48,0.59,0.34,0.39,217237,0
2008-11-25,0.4,0.49,0.4,0.49,67179,0
2008-11-26,0.6,0.6,0.45,0.55,104442,0
2008-11-28,0.55,0.6,0.55,0.6,51807,0
2008-12-01,0.56,0.6,0.52,0.55,74194,0
2008-12-02,0.55,0.56,0.5,0.55,10766,0
2008-12-03,0.49,0.57,0.39,0.5,113809,0
2008-12-04,0.55,0.57,0.45,0.47,71395,0
2008-12-05,0.46,0.55,0.45,0.48,94546,0
2008-12-08,0.5,0.56,0.45,0.5,45101,0
2008-12-09,0.5,0.52,0.45,0.45,36892,0
2008-12-10,0.45,0.47,0.43,0.45,37070,0
2008-12-11,0.45,0.46,0.39,0.41,64667,0
2008-12-12,0.41,0.5,0.41,0.49,92200,0
2008-12-15,0.5,0.56,0.49,0.53,178848,0
2008-12-16,0.56,0.58,0.49,0.49,17690,0
2008-12-17,0.58,0.58,0.49,0.49,99092,0
2008-12-18,0.49,0.52,0.49,0.49,6510,0
2008-12-19,0.55,0.55,0.47,0.47,37105,0
2008-12-22,0.45,0.46,0.42,0.42,47669,0
2008-12-23,0.42,0.5,0.42,0.49,174322,0
2008-12-24,0.45,0.5,0.45,0.5,18800,0
2008-12-26,0.5,0.5,0.45,0.5,73939,0
2008-12-29,0.49,0.5,0.42,0.46,69324,0
2008-12-30,0.44,0.48,0.43,0.43,54031,0
2008-12-31,0.42,0.44,0.4,0.43,87878,0
2009-01-02,0.43,0.43,0.39,0.42,30400,0
2009-01-05,0.43,0.5,0.41,0.47,171037,0
2009-01-06,0.49,0.58,0.45,0.57,2479279,0
2009-01-07,0.56,0.64,0.46,0.6,86493,0
2009-01-08,0.63,0.64,0.6,0.6,65500,0
2009-01-09,0.6,0.98,0.6,0.77,211009,0
2009-01-12,1,1,0.77,0.78,96475,0
2009-01-13,0.74,0.85,0.74,0.82,71460,0
2009-01-14,0.82,0.82,0.79,0.81,13300,0
2009-01-15,0.74,0.82,0.74,0.82,21160,0
2009-01-16,0.82,0.84,0.82,0.82,8500,0
2009-01-20,0.76,0.79,0.67,0.67,56799,0
2009-01-21,0.71,0.75,0.65,0.67,11480,0
2009-01-22,0.69,0.75,0.64,0.71,44552,0
2009-01-23,0.65,0.7,0.65,0.65,82900,0
2009-01-26,0.64,0.71,0.59,0.71,4600,0
2009-01-27,0.69,0.73,0.64,0.68,34100,0
2009-01-28,0.63,0.68,0.54,0.55,111167,0
2009-01-29,0.55,0.6,0.49,0.49,60759,0
2009-01-30,0.51,0.56,0.51,0.56,8100,0
2009-02-02,0.53,0.58,0.51,0.58,11175,0
2009-02-03,0.65,0.65,0.55,0.6,84852,0
2009-02-04,0.58,0.63,0.52,0.56,37170,0
2009-02-05,0.57,0.57,0.52,0.53,18000,0
2009-02-06,0.54,0.57,0.51,0.55,26968,0
2009-02-09,0.53,0.55,0.5,0.55,41873,0
2009-02-10,0.5,0.55,0.49,0.53,62713,0
2009-02-11,0.5,0.53,0.46,0.49,37651,0
2009-02-12,0.49,0.5,0.47,0.47,23630,0
2009-02-13,0.5,0.58,0.5,0.56,69124,0
2009-02-17,0.56,0.61,0.54,0.56,61472,0
2009-02-18,0.59,0.59,0.5,0.55,36001,0
2009-02-19,0.51,0.54,0.5,0.54,8300,0
2009-02-20,0.5,0.54,0.41,0.47,107000,0
2009-02-23,0.47,0.55,0.47,0.48,15425,0
2009-02-24,0.47,0.6,0.47,0.6,33200,0
2009-02-25,0.6,0.6,0.49,0.5,7291,0
2009-02-26,0.53,0.53,0.47,0.47,10228,0
2009-02-27,0.47,0.55,0.47,0.5,124000,0
2009-03-02,0.49,0.51,0.47,0.47,18210,0
2009-03-03,0.47,0.51,0.45,0.45,52651,0
2009-03-04,0.47,0.48,0.45,0.45,26200,0
2009-03-05,0.45,0.48,0.43,0.45,58159,0
2009-03-06,0.42,0.44,0.42,0.42,25400,0
2009-03-09,0.43,0.53,0.4,0.41,68350,0
2009-03-10,0.43,0.43,0.39,0.4,61400,0
2009-03-11,0.42,0.43,0.4,0.42,33472,0
2009-03-12,0.41,0.45,0.4,0.4,12600,0
2009-03-13,0.41,0.43,0.4,0.43,22467,0
2009-03-16,0.4,0.47,0.4,0.44,11700,0
2009-03-17,0.49,0.58,0.47,0.48,67973,0
2009-03-18,0.47,0.5,0.47,0.48,27382,0
2009-03-19,0.48,0.48,0.46,0.46,8647,0
2009-03-20,0.44,0.48,0.44,0.48,6335,0
2009-03-23,0.5,0.51,0.43,0.49,75291,0
2009-03-24,0.55,0.67,0.55,0.66,195629,0
2009-03-25,0.66,0.66,0.6,0.62,57444,0
2009-03-26,0.69,0.8,0.63,0.69,129404,0
2009-03-27,0.69,0.7,0.69,0.7,60000,0
2009-03-30,0.7,0.72,0.67,0.68,87170,0
2009-03-31,0.67,0.72,0.65,0.66,11800,0
2009-04-01,0.73,0.87,0.73,0.78,66623,0
2009-04-02,0.8,0.87,0.78,0.78,30928,0
2009-04-03,0.74,0.76,0.68,0.7,73011,0
2009-04-06,0.75,0.75,0.66,0.7,18345,0
2009-04-07,0.72,0.72,0.63,0.63,28100,0
2009-04-08,0.73,0.73,0.64,0.65,104100,0
2009-04-09,0.68,0.68,0.63,0.66,39240,0
2009-04-13,0.73,0.74,0.68,0.72,19222,0
2009-04-14,0.7,0.74,0.7,0.73,13177,0
2009-04-15,0.71,0.8,0.71,0.74,44580,0
2009-04-16,0.76,0.8,0.71,0.72,22929,0
2009-04-17,0.77,0.84,0.73,0.81,40227,0
2009-04-20,0.77,0.8,0.75,0.75,32390,0
2009-04-21,0.77,0.83,0.76,0.81,104646,0
2009-04-22,0.84,1.04,0.84,0.94,69469,0
2009-04-23,0.96,1.05,0.96,1.03,44666,0
2009-04-24,1.01,1.01,0.9,0.97,53000,0
2009-04-27,1.01,1.35,1.01,1.2,164159,0
2009-04-28,1.28,1.33,1.12,1.28,103237,0
2009-04-29,1.26,1.26,1.05,1.06,67014,0
2009-04-30,1.14,1.16,1.02,1.09,51641,0
2009-05-01,1.1,1.1,1,1,21054,0
2009-05-04,1.1,1.15,1.01,1.04,80591,0
2009-05-05,1.11,1.11,0.98,0.99,91423,0
2009-05-06,1.03,1.03,0.98,0.98,81639,0
2009-05-07,1.01,1.01,0.96,0.96,27257,0
2009-05-08,0.95,0.97,0.89,0.9,124951,0
2009-05-11,0.9,0.99,0.9,0.93,78350,0
2009-05-12,1,1.04,0.95,0.96,72440,0
2009-05-13,0.98,0.98,0.89,0.9,48900,0
2009-05-14,1.07,1.09,0.95,0.98,51087,0
2009-05-15,1.08,1.08,1.02,1.04,25007,0
2009-05-18,1.05,1.05,0.95,1.04,29725,0
2009-05-19,1,1,0.96,0.98,52907,0
2009-05-20,0.98,1.01,0.98,0.98,25455,0
2009-05-21,0.98,1.09,0.98,1.09,57802,0
2009-05-22,1.09,1.25,1.08,1.15,134859,0
2009-05-26,1.14,1.26,1.11,1.16,60684,0
2009-05-27,1.25,1.27,1.22,1.24,44889,0
2009-05-28,1.25,1.25,1.13,1.13,36070,0
2009-05-29,1.14,1.2,1.02,1.1,206660,0
2009-06-01,1.1,1.29,1.1,1.25,66244,0
2009-06-02,1.24,1.3,1.05,1.17,103785,0
2009-06-03,1.18,1.18,1.1,1.12,44708,0
2009-06-04,1.26,1.29,1.22,1.28,50817,0
2009-06-05,1.33,1.33,1.2,1.29,35115,0
2009-06-08,1.23,1.28,1.15,1.26,23900,0
2009-06-09,1.26,1.28,1.25,1.25,18257,0
2009-06-10,1.15,1.24,1.13,1.23,16528,0
2009-06-11,1.22,1.26,1.22,1.23,8700,0
2009-06-12,1.27,1.27,1.15,1.15,43760,0
2009-06-15,1.16,1.25,1.12,1.15,51120,0
2009-06-16,1.22,1.26,1.16,1.2,23724,0
2009-06-17,1.2,1.25,1.17,1.2,42100,0
2009-06-18,1.22,1.25,1.19,1.25,59093,0
2009-06-19,1.22,1.25,1.21,1.24,56205,0
2009-06-22,1.22,1.24,1.19,1.21,86810,0
2009-06-23,1.32,2.25,1.32,1.68,2240347,0
2009-06-24,1.52,1.66,1.48,1.54,312839,0
2009-06-25,1.55,1.77,1.49,1.63,284324,0
2009-06-26,1.56,1.64,1.49,1.59,179039,0
2009-06-29,1.69,1.89,1.67,1.89,363529,0
2009-06-30,2.1,2.2,1.91,2.01,675294,0
2009-07-01,2.01,2.05,1.91,1.96,307683,0
2009-07-02,1.92,1.99,1.88,1.88,60368,0
2009-07-06,1.85,1.85,1.77,1.85,36628,0
2009-07-07,1.88,1.88,1.82,1.83,28914,0
2009-07-08,1.88,1.9,1.83,1.87,43500,0
2009-07-09,1.9,1.9,1.82,1.83,23525,0
2009-07-10,1.8,1.9,1.8,1.88,14355,0
2009-07-13,1.87,1.87,1.73,1.75,84306,0
2009-07-14,1.8,1.83,1.73,1.76,7675,0
2009-07-15,1.83,1.85,1.81,1.85,21250,0
2009-07-16,1.89,1.92,1.85,1.85,27330,0
2009-07-17,1.86,1.86,1.77,1.83,20575,0
2009-07-20,1.84,1.88,1.8,1.85,28616,0
2009-07-21,2.02,2.13,1.98,2,148281,0
2009-07-22,2,2.01,1.89,2,45895,0
2009-07-23,2.02,2.04,1.95,2.02,117485,0
2009-07-24,2.07,2.2,2.03,2.2,153551,0
2009-07-27,2.22,2.22,2.06,2.17,187856,0
2009-07-28,2.22,2.49,2.13,2.17,197055,0
2009-07-29,2.4,2.48,2.28,2.44,409614,0
2009-07-30,2.47,2.63,2.45,2.55,269286,0
2009-07-31,2.62,2.8,2.45,2.46,200788,0
2009-08-03,2.5,2.7,2.5,2.52,109609,0
2009-08-04,2.55,2.55,2.45,2.47,87714,0
2009-08-05,2.45,2.52,2.45,2.48,97230,0
2009-08-06,2.54,2.54,2.45,2.48,109880,0
2009-08-07,2.59,2.65,2.5,2.55,184970,0
2009-08-10,2.55,2.6,2.49,2.53,79077,0
2009-08-11,2.51,2.51,2.4,2.48,27072,0
2009-08-12,2.48,2.6,2.41,2.48,62135,0
2009-08-13,2.51,2.51,2.36,2.45,59525,0
2009-08-14,2.45,2.46,2.35,2.37,65829,0
2009-08-17,2.3,2.3,2.2,2.24,94511,0
2009-08-18,2.3,2.34,2.26,2.31,22791,0
2009-08-19,2.28,2.35,2.28,2.35,25699,0
2009-08-20,2.35,2.57,2.35,2.5,116490,0
2009-08-21,2.52,2.53,2.47,2.48,47939,0
2009-08-24,2.48,2.55,2.36,2.41,30850,0
2009-08-25,2.41,2.41,2.35,2.37,32982,0
2009-08-26,2.35,2.5,2.35,2.45,36557,0
2009-08-27,2.41,3.37,2.29,3.04,605076,0
2009-08-28,3.11,3.21,2.8,2.81,376024,0
2009-08-31,2.99,3,2.84,2.88,223770,0
2009-09-01,2.88,2.88,2.7,2.76,191670,0
2009-09-02,2.85,2.87,2.79,2.8,59365,0
2009-09-03,2.86,2.88,2.77,2.77,54474,0
2009-09-04,2.89,2.9,2.76,2.86,69783,0
2009-09-08,2.9,2.95,2.8,2.9,89609,0
2009-09-09,2.9,3.3,2.88,3.09,194225,0
2009-09-10,3.1,3.22,3,3.01,90491,0
2009-09-11,3.03,3.14,2.9,2.92,69544,0
2009-09-14,2.9,3,2.81,2.84,68561,0
2009-09-15,2.92,2.94,2.85,2.85,28345,0
2009-09-16,2.81,3,2.81,2.9,42554,0
2009-09-17,2.85,2.95,2.75,2.81,70417,0
2009-09-18,2.88,2.95,2.78,2.84,58907,0
2009-09-21,2.91,2.95,2.88,2.94,116956,0
2009-09-22,2.99,3.25,2.99,3.01,221039,0
2009-09-23,3.09,3.16,2.77,2.85,149670,0
2009-09-24,2.91,2.96,2.85,2.96,57280,0
2009-09-25,2.91,2.96,2.85,2.86,55348,0
2009-09-28,2.93,2.99,2.87,2.92,22124,0
2009-09-29,3.01,3.14,2.95,3.13,83514,0
2009-09-30,3.13,3.13,3,3.06,70155,0
2009-10-01,3.04,3.1,3,3.03,34420,0
2009-10-02,3,3,2.82,2.87,55106,0
2009-10-05,2.71,2.87,2.7,2.79,130483,0
2009-10-06,2.79,3.01,2.68,2.82,161703,0
2009-10-07,2.78,2.83,2.51,2.56,161918,0
2009-10-08,2.61,2.75,2.6,2.63,68273,0
2009-10-09,2.67,2.67,2.54,2.64,31388,0
2009-10-12,2.72,2.73,2.67,2.69,19006,0
2009-10-13,3.06,3.34,2.83,2.95,470719,0
2009-10-14,3.03,3.05,2.95,3.02,159304,0
2009-10-15,3.05,3.05,2.95,2.98,99781,0
2009-10-16,3.04,3.05,2.89,3.01,40303,0
2009-10-19,3.03,3.05,2.9,2.97,42368,0
2009-10-20,3.04,3.04,2.92,2.93,27270,0
2009-10-21,2.91,2.95,2.85,2.89,28060,0
2009-10-22,2.84,2.88,2.8,2.85,21242,0
2009-10-23,2.9,2.9,2.8,2.8,11942,0
2009-10-26,2.92,2.94,2.74,2.79,46465,0
2009-10-27,2.89,2.89,2.72,2.83,72009,0
2009-10-28,2.82,2.85,2.63,2.63,66301,0
2009-10-29,2.63,2.76,2.63,2.72,29002,0
2009-10-30,2.7,2.72,2.56,2.56,24936,0
2009-11-02,2.62,2.68,2.52,2.55,23800,0
2009-11-03,2.55,2.59,2.35,2.36,98193,0
2009-11-04,2.44,2.47,2.3,2.41,60340,0
2009-11-05,2.52,2.52,2.38,2.4,50261,0
2009-11-06,2.45,2.55,2.4,2.43,52911,0
2009-11-09,2.8,2.95,2.69,2.84,516728,0
2009-11-10,2.82,2.92,2.67,2.75,161818,0
2009-11-11,2.72,2.79,2.65,2.78,88361,0
2009-11-12,2.8,2.8,2.67,2.78,88150,0
2009-11-13,2.82,2.94,2.77,2.83,98866,0
2009-11-16,2.9,2.92,2.8,2.91,85919,0
2009-11-17,2.94,2.94,2.73,2.8,65524,0
2009-11-18,2.83,2.85,2.76,2.79,40692,0
2009-11-19,2.74,2.84,2.74,2.84,26214,0
2009-11-20,2.85,2.92,2.81,2.81,116197,0
2009-11-23,2.75,2.88,2.75,2.8,21177,0
2009-11-24,2.77,2.79,2.69,2.79,43340,0
2009-11-25,2.76,2.84,2.76,2.77,10500,0
2009-11-27,2.75,2.85,2.75,2.78,5160,0
2009-11-30,2.76,2.8,2.75,2.8,75507,0
2009-12-01,2.84,2.85,2.79,2.79,31203,0
2009-12-02,2.85,2.85,2.71,2.77,80874,0
2009-12-03,2.77,2.84,2.77,2.82,48539,0
2009-12-04,2.81,2.81,2.73,2.77,18009,0
2009-12-07,2.74,2.85,2.73,2.83,13595,0
2009-12-08,2.83,2.86,2.75,2.75,27501,0
2009-12-09,2.76,2.8,2.75,2.78,20627,0
2009-12-10,2.79,2.85,2.75,2.79,15087,0
2009-12-11,2.78,2.79,2.76,2.78,20961,0
2009-12-14,2.75,2.84,2.73,2.84,53719,0
2009-12-15,2.84,2.85,2.76,2.77,20338,0
2009-12-16,2.82,2.85,2.77,2.84,30472,0
2009-12-17,2.78,2.86,2.72,2.77,30900,0
2009-12-18,2.75,2.82,2.68,2.75,73095,0
2009-12-21,2.72,2.82,2.7,2.73,107200,0
2009-12-22,2.7,2.87,2.7,2.84,76866,0
2009-12-23,4.9,5.58,4.33,4.59,25357457,0
2009-12-24,4.37,4.61,4.03,4.08,4738865,0
2009-12-28,5.68,5.86,5.15,5.2,21856429,0
2009-12-29,5.08,5.14,4.6,4.62,5791750,0
2009-12-30,4.93,5.24,4.75,4.9,8162077,0
2009-12-31,4.95,5.05,4.75,4.85,1987639,0
2010-01-04,5.07,5.25,4.66,4.77,3389300,0
2010-01-05,4.7,4.72,4.49,4.59,1175862,0
2010-01-06,4.53,4.89,4.5,4.64,1553073,0
2010-01-07,4.74,4.86,4.53,4.57,684744,0
2010-01-08,4.61,4.62,4.42,4.59,581356,0
2010-01-11,4.68,4.94,4.61,4.68,1057409,0
2010-01-12,4.6,4.8,4.55,4.71,624472,0
2010-01-13,4.71,4.75,4.56,4.63,378904,0
2010-01-14,4.65,4.77,4.62,4.64,263981,0
2010-01-15,4.68,4.71,4.56,4.62,255104,0
2010-01-19,4.72,4.75,4.59,4.67,419428,0
2010-01-20,4.65,4.66,4.59,4.6,164977,0
2010-01-21,4.72,4.74,4.42,4.44,546712,0
2010-01-22,4.46,4.58,4.38,4.42,431405,0
2010-01-25,4.44,4.45,4.15,4.18,501684,0
2010-01-26,4.14,4.19,3.99,4,399143,0
2010-01-27,4,4,3.8,4,418586,0
2010-01-28,3.98,4.14,3.92,3.92,166310,0
2010-01-29,3.95,4.04,3.82,3.92,225764,0
2010-02-01,3.92,3.98,3.81,3.95,193088,0
2010-02-02,4.51,4.7,4.31,4.67,2067816,0
2010-02-03,4.68,4.72,4.31,4.41,598188,0
2010-02-04,4.36,4.4,4,4.08,540667,0
2010-02-05,4.06,4.24,3.97,4.13,376705,0
2010-02-08,4.23,4.23,4.03,4.1,221173,0
2010-02-09,4.35,4.45,4.2,4.45,531787,0
2010-02-10,4.44,4.59,4.25,4.42,291013,0
2010-02-11,4.37,4.5,4.25,4.3,314227,0
2010-02-12,4.34,4.39,4.25,4.36,162353,0
2010-02-16,4.48,4.5,4.3,4.34,353642,0
2010-02-17,4.39,4.49,4.32,4.49,186730,0
2010-02-18,4.48,4.56,4.43,4.53,169618,0
2010-02-19,4.52,4.52,4.38,4.49,124141,0
2010-02-22,4.5,4.82,4.49,4.77,666195,0
2010-02-23,4.79,4.81,4.42,4.58,256734,0
2010-02-24,4.62,4.67,4.47,4.52,161090,0
2010-02-25,4.41,4.5,4.3,4.42,122437,0
2010-02-26,4.39,4.47,4.36,4.4,101487,0
2010-03-01,4.5,4.65,4.5,4.56,196206,0
2010-03-02,4.7,4.86,4.67,4.77,334202,0
2010-03-03,4.85,4.94,4.75,4.9,234508,0
2010-03-04,4.94,4.98,4.88,4.92,240125,0
2010-03-05,4.96,4.99,4.9,4.96,184890,0
2010-03-08,4.91,5,4.73,5,203480,0
2010-03-09,5,5,4.83,4.85,163598,0
2010-03-10,4.91,4.96,4.79,4.87,152674,0
2010-03-11,4.85,4.89,4.65,4.85,123492,0
2010-03-12,4.85,5.12,4.85,4.97,832995,0
2010-03-15,5.07,5.1,4.8,4.93,246219,0
2010-03-16,5.3,5.32,5.03,5.11,799229,0
2010-03-17,5.12,5.25,5,5.16,372028,0
2010-03-18,5.1,5.16,5.05,5.1,260184,0
2010-03-19,5.09,5.09,4.71,4.87,396436,0
2010-03-22,4.77,4.9,4.76,4.87,142165,0
2010-03-23,4.84,5.08,4.83,5.02,349774,0
2010-03-24,5,5.24,4.92,5.17,276006,0
2010-03-25,5.15,5.2,5.02,5.05,131427,0
2010-03-26,5.11,5.15,4.89,4.96,192399,0
2010-03-29,4.99,5,4.85,4.9,139004,0
2010-03-30,4.89,4.93,4.84,4.9,79272,0
2010-03-31,4.9,4.92,4.85,4.9,70829,0
2010-04-01,4.99,5.1,4.91,5.02,213723,0
2010-04-05,5.1,5.25,4.98,5.25,327095,0
2010-04-06,5.27,5.3,5.15,5.24,205773,0
2010-04-07,5.24,5.24,5.02,5.08,155354,0
2010-04-08,5.06,5.1,4.93,5.07,92156,0
2010-04-09,5.17,5.17,4.92,4.96,211721,0
2010-04-12,4.99,4.99,4.85,4.86,313246,0
2010-04-13,4.9,4.95,4.77,4.8,138540,0
2010-04-14,4.85,4.94,4.78,4.88,83395,0
2010-04-15,4.88,4.88,4.78,4.84,48925,0
2010-04-16,4.84,4.9,4.77,4.77,97029,0
2010-04-19,4.77,4.83,4.51,4.51,365652,0
2010-04-20,4.66,4.76,4.51,4.63,94133,0
2010-04-21,4.7,4.78,4.52,4.74,104133,0
2010-04-22,4.9,5.07,4.87,4.94,151616,0
2010-04-23,5.02,5.02,4.85,4.9,100894,0
2010-04-26,4.97,4.98,4.78,4.81,92639,0
2010-04-27,4.85,4.89,4.59,4.66,114894,0
2010-04-28,4.7,4.85,4.59,4.85,102092,0
2010-04-29,4.87,4.87,4.61,4.66,128194,0
2010-04-30,4.69,4.83,4.68,4.78,105696,0
2010-05-03,4.85,4.88,4.77,4.81,86831,0
2010-05-04,4.7,4.83,4.61,4.61,180812,0
2010-05-05,4.58,4.73,4.47,4.65,163724,0
2010-05-06,4.58,4.6,4.1,4.25,291282,0
2010-05-07,4.32,4.39,4.15,4.28,143413,0
2010-05-10,4.51,4.53,4.33,4.41,71226,0
2010-05-11,4.59,4.76,4.59,4.7,184966,0
2010-05-12,4.77,4.83,4.65,4.78,124493,0
2010-05-13,4.75,4.81,4.66,4.7,81805,0
2010-05-14,4.7,4.7,4.5,4.61,65466,0
2010-05-17,4.61,4.61,4.4,4.54,147356,0
2010-05-18,4.6,4.6,4.4,4.43,95387,0
2010-05-19,4.42,4.56,4.42,4.46,142430,0
2010-05-20,4.42,4.43,4.2,4.26,259580,0
2010-05-21,4.26,4.44,4.18,4.21,145181,0
2010-05-24,4.2,4.3,4.13,4.2,133858,0
2010-05-25,4.09,4.13,3.9,4.1,235578,0
2010-05-26,4.3,4.32,4.09,4.11,117432,0
2010-05-27,4.25,4.32,4.15,4.31,38989,0
2010-05-28,4.28,4.29,4.15,4.27,56672,0
2010-06-01,4.12,4.15,4.04,4.04,123293,0
2010-06-02,4.05,4.18,4.05,4.14,39790,0
2010-06-03,4.15,4.19,4.06,4.13,58299,0
2010-06-04,4.05,4.12,4.03,4.05,122680,0
2010-06-07,4.05,4.07,3.9,3.9,168922,0
2010-06-08,3.89,3.89,3.7,3.83,157028,0
2010-06-09,3.9,4.01,3.79,3.88,66647,0
2010-06-10,3.99,3.99,3.84,3.92,57544,0
2010-06-11,3.96,3.97,3.87,3.95,46682,0
2010-06-14,4,4.14,3.95,4.05,70726,0
2010-06-15,4.05,4.1,3.95,4.05,93493,0
2010-06-16,4.08,4.08,3.97,4.02,41648,0
2010-06-17,4.02,4.08,3.92,3.98,77984,0
2010-06-18,3.85,4.07,3.85,4,42974,0
2010-06-21,4.07,4.07,3.88,3.96,44479,0
2010-06-22,3.94,3.96,3.86,3.86,55940,0
2010-06-23,3.85,3.89,3.75,3.89,67025,0
2010-06-24,3.79,3.83,3.78,3.81,35008,0
2010-06-25,3.75,3.88,3.75,3.82,29232,0
2010-06-28,3.82,3.82,3.67,3.7,126920,0
2010-06-29,3.58,3.61,3.42,3.43,242612,0
2010-06-30,3.39,3.45,3.26,3.33,132835,0
2010-07-01,3.42,3.5,3.11,3.43,204105,0
2010-07-02,3.43,3.49,3.34,3.38,144393,0
2010-07-06,3.38,3.45,3.23,3.28,105342,0
2010-07-07,3.15,3.23,3.04,3.15,347217,0
2010-07-08,3.21,3.21,3.1,3.17,95216,0
2010-07-09,3.16,3.41,3.16,3.36,149786,0
2010-07-12,3.37,3.81,3.37,3.75,290089,0
2010-07-13,3.75,3.97,3.75,3.88,184786,0
2010-07-14,3.85,3.91,3.78,3.8,50561,0
2010-07-15,3.76,3.76,3.55,3.71,84084,0
2010-07-16,3.72,3.85,3.54,3.59,66458,0
2010-07-19,3.56,3.59,3.46,3.47,49422,0
2010-07-20,3.46,3.58,3.42,3.57,42232,0
2010-07-21,3.54,3.91,3.53,3.69,84594,0
2010-07-22,3.7,3.88,3.6,3.66,60283,0
2010-07-23,3.72,3.88,3.66,3.86,51511,0
2010-07-26,3.87,4.07,3.68,3.93,98853,0
2010-07-27,4,4.23,3.9,4.1,121064,0
2010-07-28,4.16,4.27,4.1,4.24,99572,0
2010-07-29,4.23,4.29,4.13,4.17,31389,0
2010-07-30,4.17,4.3,4.15,4.21,86783,0
2010-08-02,4.25,4.48,4.25,4.36,116741,0
2010-08-03,4.39,4.4,4.35,4.36,47049,0
2010-08-04,4.35,4.44,4.26,4.38,37343,0
2010-08-05,4.35,4.36,4.3,4.34,23546,0
2010-08-06,4.27,4.43,4.27,4.41,52010,0
2010-08-09,4.45,4.47,4.34,4.35,42532,0
2010-08-10,4.27,4.4,4.27,4.38,20658,0
2010-08-11,4.26,4.3,4.17,4.17,45143,0
2010-08-12,4.05,4.12,3.98,4.03,71148,0
2010-08-13,3.99,4.1,3.99,4.07,33249,0
2010-08-16,4.07,4.22,4.07,4.11,22267,0
2010-08-17,4.17,4.22,4.07,4.19,48203,0
2010-08-18,4.15,4.25,4.08,4.15,28505,0
2010-08-19,4.15,4.2,4.08,4.08,30387,0
2010-08-20,4.03,4.06,3.95,4,31936,0
2010-08-23,4,4,3.87,3.92,41997,0
2010-08-24,3.86,3.89,3.67,3.73,62099,0
2010-08-25,3.62,3.75,3.6,3.7,33697,0
2010-08-26,3.79,3.88,3.65,3.87,33914,0
2010-08-27,3.75,3.75,3.64,3.73,27047,0
2010-08-30,3.75,3.75,3.57,3.61,32463,0
2010-08-31,3.58,3.74,3.58,3.72,14190,0
2010-09-01,3.67,3.87,3.66,3.84,53517,0
2010-09-02,3.84,4.02,3.82,4.01,47730,0
2010-09-03,4.06,4.06,3.77,3.95,31913,0
2010-09-07,3.92,4.04,3.92,4.04,40970,0
2010-09-08,4.01,4.21,4.01,4.19,91536,0
2010-09-09,4.2,4.22,4.08,4.15,34199,0
2010-09-10,4.15,4.17,4.03,4.16,75917,0
2010-09-13,4.15,4.24,4.14,4.15,74970,0
2010-09-14,4.15,4.21,4.03,4.16,149720,0
2010-09-15,4.19,4.25,4.17,4.25,45792,0
2010-09-16,4.25,4.28,4.19,4.25,34440,0
2010-09-17,4.26,4.44,4.26,4.36,101024,0
2010-09-20,4.36,4.85,4.32,4.7,220661,0
2010-09-21,4.75,4.85,4.71,4.73,86352,0
2010-09-22,4.74,4.75,4.69,4.74,25523,0
2010-09-23,4.74,4.82,4.61,4.62,41330,0
2010-09-24,4.65,4.74,4.63,4.74,53899,0
2010-09-27,4.71,4.71,4.55,4.63,48087,0
2010-09-28,4.62,4.65,4.54,4.6,24042,0
2010-09-29,4.63,4.8,4.47,4.79,72206,0
2010-09-30,4.8,4.8,4.6,4.72,39534,0
2010-10-01,4.72,4.74,4.59,4.73,20275,0
2010-10-04,4.66,4.82,4.59,4.63,60717,0
2010-10-05,4.6,4.8,4.56,4.68,45517,0
2010-10-06,4.71,4.71,4.54,4.55,32624,0
2010-10-07,4.56,4.62,4.52,4.61,29480,0
2010-10-08,4.58,4.76,4.44,4.69,30957,0
2010-10-11,4.73,4.73,4.41,4.58,76208,0
2010-10-12,4.56,4.63,4.51,4.57,22150,0
2010-10-13,4.71,4.71,4.6,4.64,64695,0
2010-10-14,4.73,4.75,4.63,4.73,34737,0
2010-10-15,4.75,4.75,4.66,4.73,41442,0
2010-10-18,4.73,4.82,4.72,4.78,35154,0
2010-10-19,4.8,4.8,4.66,4.72,42029,0
2010-10-20,4.75,4.88,4.75,4.88,79157,0
2010-10-21,4.94,5.06,4.84,4.99,198424,0
2010-10-22,5,5.17,4.95,5.13,162064,0
2010-10-25,5.14,5.18,5,5.02,89797,0
2010-10-26,4.74,4.88,4.6,4.82,258471,0
2010-10-27,4.66,4.71,4.55,4.62,111585,0
2010-10-28,4.63,4.63,4.37,4.5,181760,0
2010-10-29,4.52,4.7,4.52,4.62,76211,0
2010-11-01,4.61,4.64,4.4,4.45,77595,0
2010-11-02,4.45,4.46,4.38,4.39,75606,0
2010-11-03,4.33,4.4,4.3,4.35,102769,0
2010-11-04,4.36,4.4,4.23,4.36,90888,0
2010-11-05,4.27,4.36,4.26,4.35,60003,0
2010-11-08,4.32,4.52,4.32,4.5,106100,0
2010-11-09,4.5,4.53,4.4,4.51,109150,0
2010-11-10,4.47,4.5,4.38,4.46,36742,0
2010-11-11,4.34,4.45,4.31,4.34,16252,0
2010-11-12,4.4,4.4,4.28,4.28,40804,0
2010-11-15,4.27,4.28,4.18,4.2,55567,0
2010-11-16,4.18,4.32,4.09,4.11,66446,0
2010-11-17,4.14,4.21,4.05,4.16,38669,0
2010-11-18,4.04,4.2,4.01,4.16,80381,0
2010-11-19,4.05,4.18,4.05,4.16,17838,0
2010-11-22,4.2,4.29,4.12,4.18,86579,0
2010-11-23,4.07,4.1,4,4.03,90136,0
2010-11-24,4.05,4.12,4,4.09,60136,0
2010-11-26,4.01,4.06,4,4.03,39342,0
2010-11-29,4,4,3.9,3.9,76069,0
2010-11-30,3.8,3.86,3.72,3.79,107035,0
2010-12-01,3.82,3.9,3.82,3.9,76612,0
2010-12-02,3.89,4,3.88,4,51821,0
2010-12-03,3.96,3.99,3.91,3.96,26796,0
2010-12-06,4.12,4.19,4.01,4.17,90035,0
2010-12-07,4.2,4.2,4.11,4.17,79733,0
2010-12-08,4.14,4.14,4.05,4.06,25716,0
2010-12-09,4.06,4.1,4,4.05,31687,0
2010-12-10,4.09,4.12,3.97,4.03,60460,0
2010-12-13,3.99,4,3.87,3.89,116021,0
2010-12-14,4.1,4.1,3.96,4.01,140185,0
2010-12-15,4.03,4.05,3.82,3.86,339855,0
2010-12-16,3.85,4.49,3.85,4.49,489499,0
2010-12-17,4.5,4.5,4.35,4.36,163956,0
2010-12-20,4.48,4.69,4.42,4.69,233253,0
2010-12-21,4.75,4.94,4.68,4.83,219757,0
2010-12-22,4.83,4.9,4.75,4.81,116289,0
2010-12-23,4.84,4.85,4.72,4.78,96717,0
2010-12-27,4.72,4.75,4.64,4.68,74137,0
2010-12-28,4.66,4.67,4.52,4.61,97457,0
2010-12-29,4.68,4.8,4.66,4.8,64266,0
2010-12-30,4.92,5.03,4.88,4.98,270286,0
2010-12-31,4.97,4.99,4.89,4.92,54880,0
2011-01-03,5.01,5.07,4.9,5.03,99045,0
2011-01-04,5,5.09,4.89,5.07,112150,0
2011-01-05,5,5.1,4.91,5.05,85389,0
2011-01-06,5.02,5.16,5.01,5.16,199521,0
2011-01-07,5.05,5.11,5,5.03,79502,0
2011-01-10,5,5.09,4.92,4.96,81634,0
2011-01-11,5.02,5.04,4.94,4.94,57428,0
2011-01-12,4.9,5.05,4.68,4.92,295790,0
2011-01-13,4.97,5.1,4.94,5.1,188622,0
2011-01-14,5.1,5.77,5.09,5.56,731336,0
2011-01-18,5.79,5.79,5.5,5.74,397248,0
2011-01-19,5.8,5.8,5.63,5.72,202357,0
2011-01-20,5.72,5.74,5.56,5.67,108175,0
2011-01-21,5.75,5.75,5.6,5.68,97516,0
2011-01-24,5.68,5.69,5.55,5.62,94018,0
2011-01-25,5.62,5.65,5.4,5.57,123166,0
2011-01-26,5.58,5.7,5.58,5.68,109831,0
2011-01-27,5.66,5.66,5.51,5.61,75182,0
2011-01-28,5.58,5.61,5.26,5.41,122011,0
2011-01-31,5.37,5.37,5.2,5.23,101945,0
2011-02-01,5.2,5.37,5.19,5.34,124028,0
2011-02-02,5.37,5.48,5.28,5.41,98027,0
2011-02-03,5.39,5.5,5.37,5.41,73747,0
2011-02-04,5.38,5.44,5.38,5.39,51558,0
2011-02-07,5.41,5.61,5.39,5.52,145735,0
2011-02-08,5.49,5.52,5.38,5.4,68957,0
2011-02-09,5.27,5.34,5.2,5.24,77056,0
2011-02-10,5.12,5.16,4.85,4.98,182203,0
2011-02-11,4.93,5.05,4.92,5,64729,0
2011-02-14,4.96,5.08,4.96,5.02,28912,0
2011-02-15,5.04,5.4,5.04,5.09,172676,0
2011-02-16,5.25,5.45,5.21,5.43,110724,0
2011-02-18,5.3,5.34,5.1,5.16,91982,0
2011-02-22,5,5.08,4.75,4.83,158482,0
2011-02-23,4.79,4.8,4.67,4.79,114839,0
2011-02-24,4.77,4.95,4.7,4.93,81831,0
2011-02-25,4.94,5.14,4.91,5.02,91418,0
2011-02-28,5.05,5.11,5.03,5.08,42063,0
2011-03-01,5.05,5.15,5.03,5.04,95826,0
2011-03-02,4.98,5.1,4.98,5.05,34282,0
2011-03-03,5.1,5.19,5.06,5.14,62604,0
2011-03-04,5.11,5.2,5.08,5.12,33402,0
2011-03-07,5.15,5.25,5.01,5.14,117396,0
2011-03-08,5.2,5.27,5.07,5.23,91511,0
2011-03-09,5.18,5.19,5.09,5.13,46070,0
2011-03-10,5.1,5.11,4.97,5,53877,0
2011-03-11,4.94,5.1,4.94,5.06,66562,0
2011-03-14,4.94,5.03,4.92,5.03,61203,0
2011-03-15,4.84,5.01,4.84,4.93,101789,0
2011-03-16,4.91,4.96,4.64,4.76,88681,0
2011-03-17,4.88,4.88,4.67,4.74,76746,0
2011-03-18,4.74,4.92,4.7,4.87,31231,0
2011-03-21,4.98,4.98,4.84,4.91,28653,0
2011-03-22,4.94,4.98,4.87,4.88,32759,0
2011-03-23,4.85,4.92,4.76,4.86,55624,0
2011-03-24,4.86,5,4.86,4.96,74803,0
2011-03-25,4.91,4.96,4.83,4.88,42913,0
2011-03-28,4.9,4.97,4.84,4.89,22726,0
2011-03-29,4.9,4.96,4.85,4.94,33587,0
2011-03-30,5,5.17,4.99,5.12,108768,0
2011-03-31,5.15,5.18,5.03,5.14,28968,0
2011-04-01,5.12,5.15,5.07,5.1,38724,0
2011-04-04,5.08,5.14,5.05,5.12,27971,0
2011-04-05,5.08,5.08,4.88,4.99,65283,0
2011-04-06,4.96,4.99,4.77,4.9,106604,0
2011-04-07,4.85,4.91,4.7,4.89,80357,0
2011-04-08,4.89,4.92,4.68,4.76,55864,0
2011-04-11,4.73,4.75,4.67,4.71,29567,0
2011-04-12,4.7,4.8,4.63,4.78,60581,0
2011-04-13,4.73,4.79,4.65,4.7,24574,0
2011-04-14,4.68,4.72,4.65,4.69,41418,0
2011-04-15,4.66,4.71,4.58,4.6,44698,0
2011-04-18,4.53,4.55,4.48,4.55,71928,0
2011-04-19,4.58,4.58,4.49,4.53,30218,0
2011-04-20,4.66,4.66,4.55,4.57,43764,0
2011-04-21,4.56,4.64,4.56,4.57,38467,0
2011-04-25,4.56,4.84,4.55,4.8,82523,0
2011-04-26,4.8,4.85,4.66,4.79,42835,0
2011-04-27,4.8,4.93,4.76,4.85,63931,0
2011-04-28,4.76,4.8,4.59,4.73,68247,0
2011-04-29,4.7,4.82,4.7,4.77,39025,0
2011-05-02,4.67,4.82,4.63,4.81,65983,0
2011-05-03,4.67,4.77,4.67,4.73,62630,0
2011-05-04,4.75,4.78,4.7,4.74,35456,0
2011-05-05,4.63,4.73,4.62,4.7,25522,0
2011-05-06,4.71,4.78,4.67,4.76,44281,0
2011-05-09,4.77,4.84,4.69,4.83,19377,0
2011-05-10,4.78,4.86,4.77,4.82,18356,0
2011-05-11,4.75,4.82,4.75,4.75,35503,0
2011-05-12,4.74,4.78,4.66,4.69,71392,0
2011-05-13,4.67,4.78,4.59,4.62,48511,0
2011-05-16,4.57,4.59,4.54,4.55,76614,0
2011-05-17,4.53,4.77,4.53,4.55,125118,0
2011-05-18,4.57,4.61,4.47,4.6,103533,0
2011-05-19,4.6,4.65,4.43,4.58,98593,0
2011-05-20,4.35,4.58,4.35,4.58,21327,0
2011-05-23,4.4,4.44,4.38,4.38,67945,0
2011-05-24,4.35,4.42,4.32,4.37,52497,0
2011-05-25,4.32,4.45,4.31,4.38,44755,0
2011-05-26,4.38,4.47,4.38,4.46,31829,0
2011-05-27,4.45,4.5,4.42,4.44,30297,0
2011-05-31,4.4,4.44,4.33,4.35,64352,0
2011-06-01,4.3,4.32,4.11,4.2,67244,0
2011-06-02,4.2,4.37,4.15,4.34,50910,0
2011-06-03,4.29,4.3,4.04,4.22,45973,0
2011-06-06,4.14,4.14,3.97,4,125287,0
2011-06-07,4.02,4.07,4,4.05,29873,0
2011-06-08,4.02,4.04,3.86,3.96,84677,0
2011-06-09,3.96,3.99,3.9,3.94,63183,0
2011-06-10,3.94,4.01,3.85,3.88,112346,0
2011-06-13,3.91,4.08,3.88,4.05,103961,0
2011-06-14,4.08,4.24,4.08,4.19,46065,0
2011-06-15,4.13,4.16,4.07,4.09,17383,0
2011-06-16,4.06,4.06,3.92,3.94,47925,0
2011-06-17,3.97,4.01,3.86,3.91,33962,0
2011-06-20,3.9,3.9,3.75,3.77,110189,0
2011-06-21,3.78,4.01,3.77,3.94,60794,0
2011-06-22,3.87,4.06,3.87,3.99,46213,0
2011-06-23,3.82,4.2,3.82,4.16,68275,0
2011-06-24,4.14,4.16,4.07,4.09,40119,0
2011-06-27,4.15,4.17,4.05,4.12,37964,0
2011-06-28,4.1,4.11,4.06,4.1,23876,0
2011-06-29,4.05,4.29,4.05,4.18,60652,0
2011-06-30,4.23,4.24,4.05,4.06,28484,0
2011-07-01,4.05,4.12,4.01,4.12,14924,0
2011-07-05,4.14,4.19,4.13,4.15,28268,0
2011-07-06,4.1,4.2,4.1,4.15,46417,0
2011-07-07,4.21,4.45,4.18,4.37,51150,0
2011-07-08,4.37,4.37,4.27,4.27,11389,0
2011-07-11,4.12,4.17,4.05,4.08,53002,0
2011-07-12,4.02,4.14,4.01,4.09,26067,0
2011-07-13,4.1,4.15,4.05,4.05,21670,0
2011-07-14,4.08,4.1,4.05,4.05,71193,0
2011-07-15,4.07,4.08,4,4.02,37868,0
2011-07-18,4,4.04,3.98,4,73879,0
2011-07-19,4,4.06,4,4.04,7242,0
2011-07-20,4.02,4.03,3.99,4,28190,0
2011-07-21,4.02,4.13,3.99,4.06,49892,0
2011-07-22,4.06,4.14,4.01,4.07,30811,0
2011-07-25,4.09,4.11,4,4.01,20797,0
2011-07-26,4.05,4.08,3.99,4.03,41861,0
2011-07-27,4.05,4.06,4,4,46601,0
2011-07-28,4,4.09,4,4.07,30951,0
2011-07-29,4.02,4.1,3.87,4.05,27852,0
2011-08-01,4.04,4.22,4,4.04,41070,0
2011-08-02,4,4.44,4,4.07,220003,0
2011-08-03,4.32,4.32,4.03,4.16,33324,0
2011-08-04,4.07,4.16,4,4,95542,0
2011-08-05,4,4.06,3.88,4,106396,0
2011-08-08,3.76,3.76,3.4,3.55,203105,0
2011-08-09,3.7,3.92,3.58,3.86,83756,0
2011-08-10,3.67,3.73,3.46,3.52,49919,0
2011-08-11,3.51,3.85,3.5,3.8,75090,0
2011-08-12,3.86,3.86,3.6,3.62,42640,0
2011-08-15,3.75,3.94,3.7,3.86,65037,0
2011-08-16,3.94,3.94,3.81,3.85,52976,0
2011-08-17,4.07,4.11,3.87,3.94,9059,0
2011-08-18,3.76,3.86,3.64,3.68,55796,0
2011-08-19,3.6,3.68,3.6,3.68,27414,0
2011-08-22,3.65,3.82,3.6,3.66,31976,0
2011-08-23,3.55,3.63,3.45,3.58,97646,0
2011-08-24,3.54,3.59,3.48,3.58,35652,0
2011-08-25,3.6,3.69,3.54,3.58,29127,0
2011-08-26,3.52,3.59,3.32,3.5,60156,0
2011-08-29,3.55,3.7,3.54,3.65,37219,0
2011-08-30,3.59,3.65,3.55,3.63,11413,0
2011-08-31,3.67,3.9,3.67,3.79,45671,0
2011-09-01,3.72,3.8,3.65,3.71,36962,0
2011-09-02,3.6,3.69,3.6,3.64,43127,0
2011-09-06,3.52,3.69,3.52,3.65,60842,0
2011-09-07,3.68,3.76,3.61,3.7,19271,0
2011-09-08,3.64,3.8,3.56,3.78,61326,0
2011-09-09,3.69,3.79,3.59,3.62,63148,0
2011-09-12,3.5,3.59,3.34,3.55,73427,0
2011-09-13,3.59,3.65,3.56,3.62,41772,0
2011-09-14,3.61,3.82,3.54,3.72,77329,0
2011-09-15,3.73,4.22,3.73,4.18,155310,0
2011-09-16,4.24,4.56,4.19,4.37,336620,0
2011-09-19,4.44,4.61,4.36,4.58,113388,0
2011-09-20,4.55,4.67,4.39,4.44,135077,0
2011-09-21,4.42,4.45,4.28,4.29,65920,0
2011-09-22,4.11,4.26,4.05,4.09,38838,0
2011-09-23,4.13,4.14,4.01,4.14,19511,0
2011-09-26,4.1,4.16,4,4.16,37045,0
2011-09-27,4.11,4.37,4,4.28,53506,0
2011-09-28,4.25,4.46,4.08,4.13,61600,0
2011-09-29,4.18,4.22,3.96,4,33530,0
2011-09-30,3.98,4.07,3.93,4,31957,0
2011-10-03,3.91,3.96,3.8,3.87,56254,0
2011-10-04,3.89,4.1,3.78,4,89663,0
2011-10-05,4.04,4.18,4.04,4.18,27364,0
2011-10-06,4.19,4.38,4.18,4.38,45782,0
2011-10-07,4.38,4.38,4.2,4.22,15110,0
2011-10-10,4.17,4.32,4.17,4.22,21290,0
2011-10-11,4.16,4.25,4.1,4.16,22803,0
2011-10-12,4.2,4.34,4.19,4.28,21145,0
2011-10-13,4.22,4.25,4.16,4.23,15640,0
2011-10-14,4.26,4.36,4.23,4.32,34985,0
2011-10-17,4.25,4.28,4.19,4.23,25377,0
2011-10-18,3.96,4.25,3.95,4.13,71965,0
2011-10-19,4.15,4.27,4,4.14,73823,0
2011-10-20,4.16,4.17,4.01,4.1,8300,0
2011-10-21,4.18,4.3,4.18,4.25,39673,0
2011-10-24,4.12,4.23,4.11,4.19,29917,0
2011-10-25,4.13,4.3,4.13,4.2,62086,0
2011-10-26,4.26,4.3,4.07,4.24,59694,0
2011-10-27,4.38,4.45,4.26,4.38,59762,0
2011-10-28,4.25,4.42,4.25,4.4,25687,0
2011-10-31,4.32,4.33,4.16,4.18,17555,0
2011-11-01,4.09,4.16,4.09,4.1,19820,0
2011-11-02,4.04,4.18,3.95,4.18,32161,0
2011-11-03,4.13,4.2,4.13,4.2,25188,0
2011-11-04,4.06,4.2,4.06,4.1,32985,0
2011-11-07,4.01,4.25,3.94,4.21,167698,0
2011-11-08,4.2,4.45,4.2,4.44,126144,0
2011-11-09,4.15,4.39,4.06,4.19,59866,0
2011-11-10,4.24,4.31,4.07,4.15,40889,0
2011-11-11,4.22,4.36,4.22,4.27,41937,0
2011-11-14,4.18,4.28,4.12,4.24,69401,0
2011-11-15,4.23,4.3,4.21,4.23,29370,0
2011-11-16,4.2,4.28,4.11,4.13,33047,0
2011-11-17,4.15,4.26,4.14,4.14,32842,0
2011-11-18,4.22,4.24,4.15,4.16,24408,0
2011-11-21,4.14,4.3,4.08,4.22,100227,0
2011-11-22,4.23,4.4,4.23,4.36,89100,0
2011-11-23,4.33,4.39,4.3,4.38,30726,0
2011-11-25,4.34,4.36,4.1,4.18,37935,0
2011-11-28,4.28,4.28,4.13,4.14,27223,0
2011-11-29,4.2,4.37,4.2,4.25,49263,0
2011-11-30,4.31,4.54,4.31,4.45,157715,0
2011-12-01,4.44,4.64,4.4,4.52,96600,0
2011-12-02,4.52,4.58,4.3,4.43,73206,0
2011-12-05,4.45,4.47,4.38,4.45,47085,0
2011-12-06,4.42,4.46,4.25,4.42,79626,0
2011-12-07,4.3,4.38,4.26,4.35,28636,0
2011-12-08,4.27,4.37,4.25,4.25,48098,0
2011-12-09,4.27,4.38,4.26,4.33,35165,0
2011-12-12,4.29,4.55,4.29,4.45,138188,0
2011-12-13,4.5,4.6,4.45,4.48,207069,0
2011-12-14,4.52,4.61,4.46,4.53,169825,0
2011-12-15,4.58,4.6,4.46,4.47,52111,0
2011-12-16,4.45,4.76,4.36,4.71,222413,0
2011-12-19,4.75,4.81,4.5,4.58,107130,0
2011-12-20,4.58,4.75,4.53,4.65,111487,0
2011-12-21,4.67,5.1,4.65,5.04,243528,0
2011-12-22,5.03,5.35,4.86,5.1,157470,0
2011-12-23,5.1,5.25,5.01,5.23,69025,0
2011-12-27,5.22,5.22,4.99,5.09,43199,0
2011-12-28,5.03,5.24,4.91,5.1,58002,0
2011-12-29,5.06,5.12,4.95,4.97,71610,0
2011-12-30,4.99,5.022,4.95,4.95,32837,0
2012-01-03,5.02,5.21,5,5.13,96240,0
2012-01-04,5.15,5.15,5.01,5.05,56973,0
2012-01-05,5,5.19,4.96,5.04,51030,0
2012-01-06,5.04,5.1,5,5.09,62140,0
2012-01-09,5.03,5.54,5.03,5.49,263003,0
2012-01-10,5.59,5.71,5.29,5.59,159152,0
2012-01-11,5.59,5.64,5.43,5.47,112813,0
2012-01-12,5.45,5.55,5.32,5.54,113001,0
2012-01-13,5.46,5.5,5.38,5.46,50001,0
2012-01-17,5.53,5.55,5.36,5.49,159076,0
2012-01-18,5.5,5.58,5.32,5.46,105322,0
2012-01-19,5.41,5.48,5.14,5.27,118754,0
2012-01-20,5.21,5.36,5.21,5.32,43389,0
2012-01-23,5.32,5.48,5.32,5.45,87734,0
2012-01-24,5.34,5.45,5.25,5.4,42767,0
2012-01-25,5.39,5.5,5.23,5.5,107314,0
2012-01-26,5.42,5.5,5.27,5.42,62303,0
2012-01-27,5.45,5.52,5.28,5.47,87537,0
2012-01-30,5.25,5.42,5.21,5.28,58377,0
2012-01-31,5.27,5.37,5.25,5.35,23482,0
2012-02-01,5.3,5.45,5.28,5.3,95949,0
2012-02-02,5.3,6.47,5.14,6.12,1103467,0
2012-02-03,6.18,6.37,5.84,5.89,589558,0
2012-02-06,5.92,6.22,5.89,6.04,345735,0
2012-02-07,6.25,6.47,5.91,6.05,345708,0
2012-02-08,6.11,6.18,5.88,5.99,189126,0
2012-02-09,5.97,6.01,5.82,5.95,90036,0
2012-02-10,5.91,6.16,5.91,6.12,134814,0
2012-02-13,6.05,6.19,5.96,6.16,191234,0
2012-02-14,6.06,6.09,5.93,5.97,100134,0
2012-02-15,5.92,6.16,5.85,6.03,174020,0
2012-02-16,6.05,6.29,5.95,6.15,186800,0
2012-02-17,6.12,6.3,6.09,6.25,120424,0
2012-02-21,6.15,6.18,6,6.03,183272,0
2012-02-22,6.01,6.1,5.99,6.07,117792,0
2012-02-23,6.07,6.23,6.05,6.14,167784,0
2012-02-24,6.15,6.2,6.03,6.14,128451,0
2012-02-27,5.99,6.21,5.97,6.05,339835,0
2012-02-28,5.99,6.1,5.98,6.04,273950,0
2012-02-29,6.08,6.2,6.05,6.13,131461,0
2012-03-01,6.1,6.15,5.88,5.94,218537,0
2012-03-02,5.93,6.13,5.91,6.09,111809,0
2012-03-05,6,6.08,5.91,5.98,108515,0
2012-03-06,5.92,5.93,5.78,5.78,181408,0
2012-03-07,5.78,5.84,5.7,5.79,204078,0
2012-03-08,5.62,6.02,5.62,5.99,85004,0
2012-03-09,5.96,6.1,5.95,6.02,107583,0
2012-03-12,5.92,5.99,5.8,5.95,116275,0
2012-03-13,5.89,5.92,5.81,5.9,99465,0
2012-03-14,5.86,5.9,5.69,5.76,165585,0
2012-03-15,5.69,5.74,5.64,5.66,154610,0
2012-03-16,5.67,5.89,5.64,5.83,103252,0
2012-03-19,5.77,5.93,5.75,5.81,81794,0
2012-03-20,5.79,5.93,5.75,5.87,42602,0
2012-03-21,5.85,5.97,5.75,5.87,132087,0
2012-03-22,5.79,5.89,5.79,5.81,25756,0
2012-03-23,5.93,5.93,5.83,5.89,23865,0
2012-03-26,5.83,5.98,5.8,5.89,89590,0
2012-03-27,5.98,6.02,5.9,5.91,77402,0
2012-03-28,5.94,6.04,5.92,6,125178,0
2012-03-29,5.93,6.03,5.92,5.99,55313,0
2012-03-30,6,6,5.92,5.99,57814,0
2012-04-02,5.98,6,5.9,5.93,51563,0
2012-04-03,5.91,6.13,5.91,6.1,138632,0
2012-04-04,6.13,6.13,6.01,6.12,142259,0
2012-04-05,6.14,6.19,6.1,6.14,56585,0
2012-04-09,6.12,6.16,6.02,6.07,89971,0
2012-04-10,6.03,6.03,5.66,5.75,159876,0
2012-04-11,5.78,5.91,5.69,5.69,85004,0
2012-04-12,5.7,5.86,5.66,5.69,48319,0
2012-04-13,5.72,5.72,5.38,5.43,152410,0
2012-04-16,5.38,5.38,4.96,5.16,393738,0
2012-04-17,5.25,5.27,5.09,5.22,100372,0
2012-04-18,5.23,5.34,5.17,5.24,71043,0
2012-04-19,5.36,5.38,5.28,5.32,57147,0
2012-04-20,5.3,5.4,5.26,5.34,109240,0
2012-04-23,5.24,5.29,5.17,5.23,65511,0
2012-04-24,5.26,5.35,5.12,5.26,120587,0
2012-04-25,5.37,5.37,5.25,5.27,50784,0
2012-04-26,5.32,5.32,5.16,5.19,32692,0
2012-04-27,5.27,5.27,5.16,5.21,60570,0
2012-04-30,5.17,5.28,5.1,5.28,137778,0
2012-05-01,5.64,5.64,4.73,4.95,225794,0
2012-05-02,4.99,5.05,4.85,4.89,60944,0
2012-05-03,4.8,4.95,4.57,4.58,182134,0
2012-05-04,4.55,4.58,4.37,4.57,117568,0
2012-05-07,4.56,4.56,4.24,4.28,177211,0
2012-05-08,4.27,4.27,4.02,4.15,151730,0
2012-05-09,4.09,4.17,4.02,4.11,79216,0
2012-05-10,4.12,4.14,4.02,4.05,89837,0
2012-05-11,4.06,4.06,4,4.04,36667,0
2012-05-14,4.01,4.02,3.87,3.94,227235,0
2012-05-15,3.91,3.91,3.71,3.77,154236,0
2012-05-16,3.76,3.91,3.75,3.75,75663,0
2012-05-17,3.77,3.77,3.56,3.63,170954,0
2012-05-18,3.63,3.64,3.55,3.6,133397,0
2012-05-21,3.58,3.65,3.51,3.65,142373,0
2012-05-22,3.65,3.65,3.48,3.52,43801,0
2012-05-23,3.49,3.57,3.35,3.55,128698,0
2012-05-24,3.48,4.15,3.43,4.05,297566,0
2012-05-25,4.1,4.13,3.79,3.8,199261,0
2012-05-29,3.79,3.87,3.66,3.75,231070,0
2012-05-30,3.7,3.72,3.43,3.5,96781,0
2012-05-31,3.53,3.6,3.45,3.53,80996,0
2012-06-01,3.43,3.57,3.39,3.41,116625,0
2012-06-04,3.43,3.55,3.35,3.41,164280,0
2012-06-05,3.51,3.77,3.49,3.67,163346,0
2012-06-06,3.71,3.88,3.59,3.7,99807,0
2012-06-07,3.78,3.78,3.58,3.62,95296,0
2012-06-08,3.61,3.71,3.58,3.58,34278,0
2012-06-11,3.65,3.69,3.5,3.51,37006,0
2012-06-12,3.51,3.54,3.38,3.41,122703,0
2012-06-13,3.46,3.46,3.33,3.44,113757,0
2012-06-14,3.44,3.69,3.39,3.62,108391,0
2012-06-15,3.67,3.67,3.53,3.62,34769,0
2012-06-18,3.49,3.55,3.47,3.49,121129,0
2012-06-19,3.44,3.54,3.43,3.46,93692,0
2012-06-20,3.38,3.59,3.35,3.41,106678,0
2012-06-21,3.44,3.55,3.42,3.49,62444,0
2012-06-22,3.55,3.61,3.46,3.53,34512,0
2012-06-25,3.69,3.83,3.6,3.74,138035,0
2012-06-26,3.75,3.77,3.45,3.67,98196,0
2012-06-27,3.74,3.87,3.66,3.75,141777,0
2012-06-28,3.78,3.9,3.68,3.77,47517,0
2012-06-29,3.8,3.889,3.79,3.86,49612,0
2012-07-02,3.94,3.99,3.79,3.9,58502,0
2012-07-03,3.9001,3.95,3.7886,3.91,21122,0
2012-07-05,3.94,3.94,3.82,3.9,77136,0
2012-07-06,3.82,3.85,3.7,3.78,71541,0
2012-07-09,3.76,3.77,3.67,3.68,20137,0
2012-07-10,3.68,3.83,3.6,3.62,47139,0
2012-07-11,3.58,3.66,3.43,3.52,91894,0
2012-07-12,3.5,3.62,3.48,3.58,40348,0
2012-07-13,3.56,3.62,3.51,3.57,32133,0
2012-07-16,3.53,3.72,3.52,3.59,44600,0
2012-07-17,3.59,3.61,3.51,3.53,36329,0
2012-07-18,3.5,3.58,3.46,3.52,38074,0
2012-07-19,3.5,3.65,3.46,3.57,19128,0
2012-07-20,3.58,3.58,3.48,3.55,49304,0
2012-07-23,3.47,3.52,3.47,3.49,40476,0
2012-07-24,3.47,3.47,3.37,3.435,30154,0
2012-07-25,3.42,3.46,3.35,3.38,28350,0
2012-07-26,3.39,3.47,3.34,3.34,51965,0
2012-07-27,3.29,3.52,3.08,3.24,225204,0
2012-07-30,3.2,3.25,3.11,3.23,58646,0
2012-07-31,3.23,3.46,3.23,3.41,46982,0
2012-08-01,3.4,3.4,3.25,3.32,20508,0
2012-08-02,3.3,3.36,3.1301,3.15,40925,0
2012-08-03,3.2,3.49,3.2,3.43,69132,0
2012-08-06,3.46,3.65,3.4464,3.65,72144,0
2012-08-07,3.65,3.72,3.481,3.63,87151,0
2012-08-08,3.64,3.6401,3.42,3.5,61899,0
2012-08-09,3.49,3.49,3.33,3.34,35730,0
2012-08-10,3.35,3.36,3.1623,3.18,129154,0
2012-08-13,3.14,3.14,3.05,3.08,72876,0
2012-08-14,3.1,3.1,3,3.05,99261,0
2012-08-15,2.99,3.14,2.96,3.1,44320,0
2012-08-16,3.12,3.31,3.11,3.24,50708,0
2012-08-17,3.2,3.33,3.2,3.24,47492,0
2012-08-20,3.22,3.349,3.2,3.31,48565,0
2012-08-21,3.37,3.48,3.29,3.43,78808,0
2012-08-22,3.47,3.58,3.4101,3.509,68136,0
2012-08-23,3.54,3.72,3.47,3.69,75756,0
2012-08-24,3.58,3.819,3.58,3.78,53425,0
2012-08-27,3.79,3.79,3.6,3.7,36859,0
2012-08-28,3.71,3.76,3.622,3.67,44183,0
2012-08-29,3.64,3.66,3.54,3.63,28719,0
2012-08-30,3.63,3.64,3.5,3.56,29191,0
2012-08-31,3.57,3.71,3.57,3.63,13255,0
2012-09-04,3.59,3.6036,3.5025,3.57,37057,0
2012-09-05,3.55,3.59,3.45,3.58,31843,0
2012-09-06,3.55,3.71,3.55,3.68,36007,0
2012-09-07,3.67,3.71,3.45,3.66,24179,0
2012-09-10,3.63,3.93,3.63,3.9,116151,0
2012-09-11,3.93,4.28,3.93,4.19,150347,0
2012-09-12,4.27,4.3,4.18,4.25,73451,0
2012-09-13,4.22,4.35,4.13,4.34,74533,0
2012-09-14,4.36,4.47,4.2,4.21,88379,0
2012-09-17,4.2,4.33,4.12,4.15,13500,0
2012-09-18,4.18,4.46,4.16,4.42,91650,0
2012-09-19,4.44,4.5,4.17,4.18,75655,0
2012-09-20,4.13,4.1599,3.997,4.06,64607,0
2012-09-21,4.12,4.12,3.966,4.03,28514,0
2012-09-24,4.08,4.16,3.96,4.09,54283,0
2012-09-25,4.1,4.16,4.08,4.12,44558,0
2012-09-26,4.14,4.19,3.85,4.01,49326,0
2012-09-27,4.01,4.03,3.8,3.85,56187,0
2012-09-28,3.87,3.9,3.74,3.76,28661,0
2012-10-01,3.79,3.94,3.79,3.85,53212,0
2012-10-02,3.9,3.9692,3.82,3.87,25655,0
2012-10-03,3.94,4.03,3.93,3.96,20620,0
2012-10-04,4,4.01,3.86,3.96,40481,0
2012-10-05,3.968,3.9992,3.85,3.92,50987,0
2012-10-08,3.95,3.96,3.88,3.95,14971,0
2012-10-09,3.95,4.07,3.95,4.06,32584,0
2012-10-10,4.09,4.09,3.92,3.965,42210,0
2012-10-11,3.97,3.97,3.75,3.93,12999,0
2012-10-12,3.872,3.938,3.732,3.86,21590,0
2012-10-15,3.92,4.04,3.91,3.92,20510,0
2012-10-16,4.04,4.04,3.96,4,62264,0
2012-10-17,4.18,4.25,4.04,4.23,127969,0
2012-10-18,4.38,4.43,3.93,4.08,95839,0
2012-10-19,4.03,4.06,3.9234,4.02,33805,0
2012-10-22,4.06,4.06,3.8982,3.92,22187,0
2012-10-23,3.88,3.95,3.84,3.91,38375,0
2012-10-24,3.91,3.92,3.74,3.81,22089,0
2012-10-25,3.87,4.06,3.53,3.59,75294,0
2012-10-26,3.61,3.75,3.56,3.72,38451,0
2012-10-31,3.75,3.75,3.56,3.67,81060,0
2012-11-01,3.62,3.68,3.5901,3.65,34804,0
2012-11-02,3.67,3.87,3.63,3.87,30800,0
2012-11-05,3.79,4.02,3.7617,4,61185,0
2012-11-06,4.05,4.05,3.78,3.88,72793,0
2012-11-07,3.95,3.98,3.68,3.77,52079,0
2012-11-08,3.7,3.8998,3.7,3.85,44787,0
2012-11-09,3.85,3.98,3.79,3.89,45212,0
2012-11-12,3.83,3.87,3.75,3.75,35734,0
2012-11-13,3.75,4,3.72,3.94,216183,0
2012-11-14,4.03,4.0588,3.8299,3.97,162295,0
2012-11-15,3.772,3.9099,3.749,3.81,94954,0
2012-11-16,3.76,3.94,3.73,3.94,46400,0
2012-11-19,3.94,4.18,3.9,4.05,188459,0
2012-11-20,4.08,4.08,3.89,3.97,45739,0
2012-11-21,4,4.1,4,4.04,25459,0
2012-11-23,4.06,4.15,4.01,4.12,27742,0
2012-11-26,4.25,4.526,4.25,4.44,176913,0
2012-11-27,4.55,4.55,4.46,4.485,128807,0
2012-11-28,4.47,4.54,4.47,4.5,122917,0
2012-11-29,4.55,4.6,4.5,4.5,60246,0
2012-11-30,4.46,4.59,4.42,4.59,152873,0
2012-12-03,4.62,4.75,4.62,4.65,180380,0
2012-12-04,4.68,4.7,4.639,4.64,206957,0
2012-12-05,4.72,4.72,4.62,4.65,126194,0
2012-12-06,4.62,4.63,4.496,4.57,88309,0
2012-12-07,4.56,4.84,4.55,4.78,113803,0
2012-12-10,4.79,4.96,4.79,4.9,205558,0
2012-12-11,4.92,5.15,4.92,5.14,284245,0
2012-12-12,5.13,5.16,5.06,5.11,156264,0
2012-12-13,5.25,5.86,5.175,5.53,1090437,0
2012-12-14,5.4,5.5399,5.4,5.51,117899,0
2012-12-17,5.5,5.6,5.45,5.5,105601,0
2012-12-18,5.46,5.488,5.27,5.37,137829,0
2012-12-19,5.33,5.4,5.3,5.3,93133,0
2012-12-20,5.3,5.32,5.07,5.18,188422,0
2012-12-21,4.92,5.04,4.76,5.01,192788,0
2012-12-24,4.97,5.02,4.87,4.92,30101,0
2012-12-26,4.99,5.06,4.93,4.97,63753,0
2012-12-27,5.04,5.0968,4.84,4.85,86868,0
2012-12-28,4.82,4.94,4.82,4.94,90160,0
2012-12-31,4.91,4.9616,4.85,4.92,52811,0
2013-01-02,5.09,5.1,4.95,5.01,75388,0
2013-01-03,5,5.06,4.98,5.01,32798,0
2013-01-04,4.98,4.98,4.88,4.88,27928,0
2013-01-07,4.91,5.1272,4.84,5.11,59472,0
2013-01-08,5.15,5.8,5.14,5.69,439581,0
2013-01-09,5.8,5.8788,5.73,5.85,167662,0
2013-01-10,5.85,5.85,5.57,5.83,96348,0
2013-01-11,5.8,5.8,5.52,5.65,149634,0
2013-01-14,5.64,5.7199,5.55,5.62,73154,0
2013-01-15,5.55,5.59,5.42,5.52,46147,0
2013-01-16,5.49,5.6,5.35,5.43,66452,0
2013-01-17,5.43,5.48,5.31,5.33,36128,0
2013-01-18,5.33,5.35,5.18,5.24,49791,0
2013-01-22,5.2898,5.5469,5.25,5.49,406624,0
2013-01-23,5.59,5.7,5.59,5.61,442675,0
2013-01-24,5.61,5.68,5.54,5.59,128241,0
2013-01-25,5.64,5.65,5.55,5.58,116186,0
2013-01-28,5.62,5.75,5.6,5.69,85470,0
2013-01-29,5.7,5.74,5.425,5.53,49521,0
2013-01-30,5.57,5.57,5.35,5.36,50171,0
2013-01-31,5.4,5.45,5.37,5.42,67104,0
2013-02-01,5.48,5.61,5.44,5.53,30409,0
2013-02-04,5.62,5.65,5.6,5.61,54896,0
2013-02-05,5.58,5.66,5.57,5.59,100568,0
2013-02-06,5.6,5.61,5.4,5.52,74500,0
2013-02-07,5.41,5.57,5.26,5.27,136886,0
2013-02-08,5.27,5.31,5.2,5.28,60112,0
2013-02-11,5.32,5.3899,5.15,5.2,113455,0
2013-02-12,5,5.15,4.97,5.01,210442,0
2013-02-13,5.02,5.24,4.98,5.16,166483,0
2013-02-14,5.32,5.38,5.15,5.18,211815,0
2013-02-15,5.1,5.15,5.05,5.08,65303,0
2013-02-19,5.2,5.33,5.16,5.19,134522,0
2013-02-20,5.25,5.3,5.04,5.13,198172,0
2013-02-21,5.15,5.2162,5.0673,5.11,98937,0
2013-02-22,5.25,5.2799,5.1143,5.17,141902,0
2013-02-25,5.22,5.5,5.22,5.31,141748,0
2013-02-26,5.44,5.44,5.3,5.4,108822,0
2013-02-27,5.4,5.5,5.35,5.42,101940,0
2013-02-28,5.47,5.47,5.283,5.39,67617,0
2013-03-01,5.35,5.363,5.18,5.23,103641,0
2013-03-04,5.28,5.29,5.11,5.15,103860,0
2013-03-05,5.17,5.26,5.15,5.19,153255,0
2013-03-06,5.27,5.28,5.1901,5.25,96528,0
2013-03-07,5.25,5.49,5.25,5.44,300190,0
2013-03-08,5.46,5.69,5.4,5.65,448283,0
2013-03-11,5.81,6.07,5.76,6.01,665101,0
2013-03-12,6.05,6.32,5.99,6.08,402801,0
2013-03-13,6,6.09,5.26,5.59,546600,0
2013-03-14,5.58,5.644,5.4,5.47,132340,0
2013-03-15,5.5,5.5,5.32,5.42,78339,0
2013-03-18,5.49,5.5,5.1,5.15,145229,0
2013-03-19,5.17,5.3,5.06,5.2,163415,0
2013-03-20,5.27,5.3,5.05,5.07,119940,0
2013-03-21,5.08,5.09,5,5.03,83965,0
2013-03-22,5.1,5.25,5.01,5.18,104729,0
2013-03-25,5.21,5.31,5.01,5.01,119743,0
2013-03-26,5.03,5.2099,5.03,5.18,99122,0
2013-03-27,5.11,5.2199,5.02,5.16,120267,0
2013-03-28,5.15,5.15,5.04,5.07,51516,0
2013-04-01,5.06,5.0999,4.84,4.9,133588,0
2013-04-02,4.88,5,4.61,4.87,197594,0
2013-04-03,4.84,4.84,4.59,4.66,195392,0
2013-04-04,4.66,4.85,4.5605,4.78,130563,0
2013-04-05,4.76,4.92,4.64,4.83,118160,0
2013-04-08,4.81,4.81,4.62,4.68,60355,0
2013-04-09,4.68,5.13,4.56,4.98,249203,0
2013-04-10,5.16,5.231,5.11,5.19,203525,0
2013-04-11,5.45,5.47,5.2485,5.36,291744,0
2013-04-12,5.29,5.45,5.2,5.38,148061,0
2013-04-15,5.38,5.38,4.881,5,102654,0
2013-04-16,5.02,5.29,4.92,5.26,75237,0
2013-04-17,5.28,5.31,4.98,5.13,65007,0
2013-04-18,5.12,5.3,4.9,5.3,101891,0
2013-04-19,5.29,5.29,5.03,5.16,52353,0
2013-04-22,5.14,5.73,5.14,5.37,288946,0
2013-04-23,5.41,5.4799,5.25,5.28,86444,0
2013-04-24,5.32,5.59,5.22,5.47,125872,0
2013-04-25,5.6199,6.049,5.5,5.84,284577,0
2013-04-26,5.87,5.98,5.6501,5.9,115123,0
2013-04-29,5.95,6.09,5.45,5.74,117582,0
2013-04-30,5.87,6.1,5.73,5.99,163280,0
2013-05-01,6,6.075,5.85,5.92,113046,0
2013-05-02,5.9,6,5.75,5.83,98569,0
2013-05-03,5.84,5.865,5.61,5.79,123757,0
2013-05-06,6,6.1,5.88,5.94,274178,0
2013-05-07,5.9,5.96,5.67,5.86,90707,0
2013-05-08,5.95,5.95,5.77,5.87,81067,0
2013-05-09,5.85,5.89,5.52,5.56,95864,0
2013-05-10,5.54,5.77,5.43,5.75,104578,0
2013-05-13,5.77,5.891,5.7,5.78,80491,0
2013-05-14,5.8,5.8,5.5,5.52,108276,0
2013-05-15,5.5,5.72,5.5,5.59,28915,0
2013-05-16,5.63,5.73,5.52,5.54,60907,0
2013-05-17,5.52,5.63,5.5,5.58,27474,0
2013-05-20,5.64,5.79,5.52,5.61,70590,0
2013-05-21,5.67,5.67,5.5,5.58,67128,0
2013-05-22,5.64,5.64,5.5,5.5,72379,0
2013-05-23,5.45,5.5023,5.4,5.44,68298,0
2013-05-24,5.42,5.5,5.32,5.4,73913,0
2013-05-28,5.46,5.65,5.46,5.53,122002,0
2013-05-29,5.52,5.619,5.4296,5.54,63932,0
2013-05-30,5.6,6,5.52,5.93,160750,0
2013-05-31,5.93,5.99,5.77,5.84,52894,0
2013-06-03,5.89,6.2,5.89,6.13,358526,0
2013-06-04,6.13,6.27,6.03,6.23,523418,0
2013-06-05,6.25,6.29,6.09,6.15,99357,0
2013-06-06,6.16,6.3,6.01,6.14,75210,0
2013-06-07,6.13,6.3,6.064,6.25,113728,0
2013-06-10,6.25,6.43,6.08,6.31,182545,0
2013-06-11,6.3,6.5,6.16,6.4,107219,0
2013-06-12,6.44,6.6,6.316,6.35,210917,0
2013-06-13,6.3,6.486,6.15,6.35,71366,0
2013-06-14,6.47,6.47,6.251,6.37,66021,0
2013-06-17,6.37,6.43,6.22,6.23,54208,0
2013-06-18,6.22,6.34,6.19,6.21,45643,0
2013-06-19,6.21,6.34,6.16,6.19,116346,0
2013-06-20,6.15,6.22,5.8,5.91,148343,0
2013-06-21,6.13,6.13,5.86,5.92,65783,0
2013-06-24,5.82,5.8585,5.55,5.58,189955,0
2013-06-25,5.61,5.985,5.59,5.78,138050,0
2013-06-26,5.77,5.88,5.57,5.63,115299,0
2013-06-27,5.61,5.642,5.2612,5.47,206654,0
2013-06-28,5.5,5.56,5.36,5.43,85939,0
2013-07-01,5.43,5.54,5.29,5.38,86585,0
2013-07-02,5.44,5.5,5.335,5.4,58855,0
2013-07-03,5.4,5.4,5.31,5.35,19774,0
2013-07-05,5.31,5.31,5.04,5.22,75537,0
2013-07-08,5.29,5.38,5.2,5.309,46762,0
2013-07-09,5.33,5.61,5.308,5.36,95733,0
2013-07-10,5.43,5.5699,5.32,5.42,107994,0
2013-07-11,5.56,5.61,5.31,5.51,192455,0
2013-07-12,5.52,5.5799,5.31,5.445,57261,0
2013-07-15,5.57,5.65,5.42,5.44,70372,0
2013-07-16,5.5,5.51,5.31,5.39,51559,0
2013-07-17,5.52,5.53,5.4,5.44,66152,0
2013-07-18,5.46,5.4601,5.36,5.38,105454,0
2013-07-19,5.36,5.55,5.1001,5.31,113283,0
2013-07-22,5.43,5.43,5.15,5.23,252200,0
2013-07-23,5.26,5.29,5.06,5.15,116873,0
2013-07-24,5.31,5.4,5.15,5.25,138001,0
2013-07-25,5.26,5.26,5.2,5.24,41814,0
2013-07-26,5.21,5.25,5.15,5.22,68874,0
2013-07-29,5.24,5.41,5.24,5.32,60408,0
2013-07-30,5.37,5.43,5.22,5.26,96191,0
2013-07-31,5.33,5.43,5.25,5.29,54245,0
2013-08-01,5.4,5.47,5.2101,5.4,139107,0
2013-08-02,5.47,5.5,5.35,5.46,67976,0
2013-08-05,7.77,8.32,7.63,7.89,5154203,0
2013-08-06,8,8.04,7.56,7.65,707936,0
2013-08-07,7.67,7.69,7.3,7.56,565644,0
2013-08-08,7.5,7.65,7.45,7.53,485549,0
2013-08-09,7.48,8.04,7.34,7.88,501187,0
2013-08-12,7.83,8.32,7.78,8.28,572112,0
2013-08-13,8.63,8.88,8.21,8.37,929161,0
2013-08-14,8.39,8.47,8.25,8.37,227727,0
2013-08-15,8.45,8.74,8.31,8.45,679007,0
2013-08-16,8.42,8.55,8.3799,8.52,200713,0
2013-08-19,8.7,9,8.64,8.87,556272,0
2013-08-20,9.07,9.64,8.88,9.64,791540,0
2013-08-21,9.7,9.99,9.5,9.59,651394,0
2013-08-22,9.73,9.8,9.64,9.72,125882,0
2013-08-23,9.77,10.39,9.77,9.98,773152,0
2013-08-26,10.3,10.6,10.22,10.57,448363,0
2013-08-27,10.32,10.38,9.9,9.97,442731,0
2013-08-28,9.92,9.98,9.66,9.74,355195,0
2013-08-29,9.89,10.08,9.83,9.92,293728,0
2013-08-30,9.97,10,9.61,9.71,135819,0
2013-09-03,9.99,10.04,9.65,9.87,240655,0
2013-09-04,9.9,10,9.72,9.98,150544,0
2013-09-05,9.95,10,9.82,9.87,79658,0
2013-09-06,9.82,9.99,9.72,9.88,118912,0
2013-09-09,9.93,9.97,9.31,9.59,353730,0
2013-09-10,9.75,9.95,9.74,9.91,176588,0
2013-09-11,9.77,9.96,9.5,9.55,286602,0
2013-09-12,9.53,9.73,9.07,9.22,331419,0
2013-09-13,9.25,9.33,8.75,9.23,275709,0
2013-09-16,9.45,9.5,8.89,9.05,277420,0
2013-09-17,9.76,9.8,9.35,9.54,569325,0
2013-09-18,9.55,9.71,9.35,9.49,220136,0
2013-09-19,9.63,9.64,9.36,9.54,136593,0
2013-09-20,9.54,9.72,9.34,9.45,99795,0
2013-09-23,9.49,9.58,9.14,9.33,78219,0
2013-09-24,9.51,9.56,9.33,9.46,98300,0
2013-09-25,9.54,9.6,9.4,9.46,117525,0
2013-09-26,9.57,9.6,9.46,9.5,81400,0
2013-09-27,9.5,9.63,9.5,9.62,110093,0
2013-09-30,9.62,10.31,9.59,10.26,479226,0
2013-10-01,10.48,10.52,10.15,10.5,293200,0
2013-10-02,10.48,10.6,10.35,10.55,180400,0
2013-10-03,10.5,10.5,9.76,10.03,223300,0
2013-10-04,10.02,10.26,9.7,10.2,123300,0
2013-10-07,10.29,10.32,9.95,9.99,149000,0
2013-10-08,10.02,10.1,9.2,9.42,371200,0
2013-10-09,9.8,9.94,9.3,9.85,295844,0
2013-10-10,10.14,10.229,9.74,9.89,188131,0
2013-10-11,9.91,10.14,9.78,10.11,144892,0
2013-10-14,10.07,10.07,9.82,9.91,89806,0
2013-10-15,9.9,10.3,9.88,9.96,188491,0
2013-10-16,10.15,10.29,9.96,10.16,187900,0
2013-10-17,10.45,11.45,10.45,11.27,1190400,0
2013-10-18,11.39,11.92,11.03,11.08,689400,0
2013-10-21,11.44,11.48,11.04,11.1,317100,0
2013-10-22,11.18,11.25,10.51,10.75,314920,0
2013-10-23,10.63,10.7,10.5,10.6,111400,0
2013-10-24,10.6,10.8,10.53,10.62,91700,0
2013-10-25,10.65,10.75,10.18,10.32,187200,0
2013-10-28,10.31,10.47,10.16,10.26,181200,0
2013-10-29,10.52,10.93,10.49,10.53,377400,0
2013-10-30,10.59,10.63,10,10.06,284000,0
2013-10-31,10.18,10.2,9.79,10,251263,0
2013-11-01,10,10.04,9.65,9.89,252500,0
2013-11-04,10.1,10.15,9.91,10.03,208489,0
2013-11-05,9.99,10.02,9.45,9.71,296500,0
2013-11-06,9.9,10.21,9.63,10.06,259300,0
2013-11-07,10.24,10.29,9.75,9.86,206000,0
2013-11-08,9.99,10.85,9.99,10.56,346800,0
2013-11-11,10.83,10.86,10.56,10.62,201492,0
2013-11-12,10.55,10.59,10.1,10.21,199800,0
2013-11-13,10.35,10.35,9.83,10.06,230700,0
2013-11-14,10.11,10.14,9.84,10,188500,0
2013-11-15,10.1,10.15,9.9,9.97,88700,0
2013-11-18,10.21,10.28,9.73,9.87,173200,0
2013-11-19,9.81,9.9,9.55,9.79,97441,0
2013-11-20,9.81,9.96,9.6,9.7,103800,0
2013-11-21,9.65,9.87,9.65,9.83,194100,0
2013-11-22,9.8,10.17,9.71,10.11,275100,0
2013-11-25,10.1,10.19,9.94,10.07,200200,0
2013-11-26,10,10.21,9.95,10.2,94200,0
2013-11-27,10.17,10.31,10.17,10.3,129500,0
2013-11-29,10.28,10.401,10.09,10.39,76145,0
2013-12-02,10.31,10.33,10.09,10.27,143500,0
2013-12-03,10.18,10.25,10,10.07,70300,0
2013-12-04,9.96,10.1,9.83,9.9,68200,0
2013-12-05,9.88,9.88,9.67,9.73,77400,0
2013-12-06,9.87,9.9,9.55,9.58,123200,0
2013-12-09,9.73,9.73,9.3,9.6,169800,0
2013-12-10,9.48,9.48,9.05,9.18,219300,0
2013-12-11,9.44,9.46,9.18,9.29,175000,0
2013-12-12,8.96,9.01,7.92,8.36,1040197,0
2013-12-13,8.45,8.87,8.1,8.7,415400,0
2013-12-16,8.66,8.66,7.96,8.22,373700,0
2013-12-17,8.12,8.27,7.97,8.04,323800,0
2013-12-18,8.04,8.29,8,8.15,192700,0
2013-12-19,8.26,8.28,8.15,8.17,84700,0
2013-12-20,8.15,8.33,8.15,8.22,120000,0
2013-12-23,8.39,8.74,8.35,8.65,236900,0
2013-12-24,8.77,8.79,8.55,8.68,94732,0
2013-12-26,8.59,8.69,8.37,8.47,171200,0
2013-12-27,8.43,8.5,8.31,8.39,125500,0
2013-12-30,8.41,8.84,8.37,8.68,133100,0
2013-12-31,8.7,8.97,8.7,8.95,97300,0
2014-01-02,9.12,9.21,8.76,8.96,148611,0
2014-01-03,9.02,9.3,8.964,9.12,111447,0
2014-01-06,9.56,9.69,9.36,9.53,222600,0
2014-01-07,9.91,10.14,9.74,10.05,436500,0
2014-01-08,10.41,10.62,9.9,10,469800,0
2014-01-09,10.05,10.21,9.98,10.19,213600,0
2014-01-10,10.2,10.24,9.97,10.22,184000,0
2014-01-13,10.53,11.47,10.53,10.95,496100,0
2014-01-14,11.15,11.2,10.77,11.04,251800,0
2014-01-15,11.21,11.25,10.99,11.16,343500,0
2014-01-16,11.16,11.23,10.87,11,295440,0
2014-01-17,11.04,11.36,10.99,11.18,156100,0
2014-01-21,11.23,11.34,10.96,11.2,148500,0
2014-01-22,11.16,11.23,10.96,11,171800,0
2014-01-23,10.85,10.91,10.57,10.83,168100,0
2014-01-24,10.51,10.87,10.18,10.35,132545,0
2014-01-27,10.46,10.48,9.84,10.16,196200,0
2014-01-28,10.24,10.87,10.24,10.82,201294,0
2014-01-29,10.69,10.85,10.53,10.8,131700,0
2014-01-30,11.07,11.18,10.85,10.94,132100,0
2014-01-31,10.66,11.18,10.54,10.82,97129,0
2014-02-03,10.75,10.82,10.1,10.26,237142,0
2014-02-04,10.35,10.76,10.26,10.7,117562,0
2014-02-05,10.66,10.75,10.28,10.71,139090,0
2014-02-06,10.77,10.82,10.58,10.79,142757,0
2014-02-07,11,11.75,10.96,11.48,532599,0
2014-02-10,12.21,12.98,12.09,12.63,767852,0
2014-02-11,12.84,12.85,10.78,10.8,1133383,0
2014-02-12,10.91,11.11,10.545,11.01,479071,0
2014-02-13,10.91,11.21,10.76,11,201487,0
2014-02-14,10.98,11.14,10.76,11.11,197948,0
2014-02-18,11.21,11.66,11.121,11.57,183573,0
2014-02-19,11.53,11.69,11.01,11.16,152484,0
2014-02-20,11.24,11.68,11.24,11.49,151998,0
2014-02-21,11.56,11.64,11.41,11.6,119370,0
2014-02-24,11.71,11.99,11.631,11.78,196493,0
2014-02-25,11.86,12.95,11.8,12.81,400683,0
2014-02-26,13.05,13.73,12.77,13,679126,0
2014-02-27,13.06,14.32,13.06,14.2,445797,0
2014-02-28,11.4,11.76,11,11.34,6912048,0
2014-03-03,11.5,11.97,11.29,11.87,1297319,0
2014-03-04,12.25,12.43,11.69,12.05,622403,0
2014-03-05,12.16,12.2,11.665,11.9,348100,0
2014-03-06,11.9,11.95,11.06,11.17,595194,0
2014-03-07,11.25,11.28,10.76,11.14,983909,0
2014-03-10,11.25,11.31,10.805,10.93,705462,0
2014-03-11,10.98,11.16,10.8,10.96,498262,0
2014-03-12,10.88,11.379,10.84,11.33,344909,0
2014-03-13,11.44,11.55,10.85,10.91,559421,0
2014-03-14,11.04,11.31,10.81,11.19,239870,0
2014-03-17,11.31,11.47,11.07,11.15,194334,0
2014-03-18,11.2,11.495,11.17,11.45,217406,0
2014-03-19,11.86,12.13,11.52,11.9,1049411,0
2014-03-20,11.95,11.97,11.45,11.52,316671,0
2014-03-21,11.58,11.65,10.89,11.13,766770,0
2014-03-24,11.15,11.15,10.21,10.51,734826,0
2014-03-25,10.65,10.72,10.01,10.17,619242,0
2014-03-26,10.13,10.37,9.87,10,475300,0
2014-03-27,9.97,10.15,9.64,10.09,368669,0
2014-03-28,10.2,10.27,9.89,10.07,262145,0
2014-03-31,10.14,10.63,10.14,10.51,324592,0
2014-04-01,10.62,10.89,10.59,10.83,256729,0
2014-04-02,10.89,11.4,10.79,11.27,451781,0
2014-04-03,11.23,11.55,10.745,10.9,623134,0
2014-04-04,10.95,10.96,10.2,10.39,706559,0
2014-04-07,10.27,10.515,9.86,9.99,501678,0
2014-04-08,10.04,10.17,9.7,9.91,232578,0
2014-04-09,9.9,10.35,9.82,10.25,153979,0
2014-04-10,10.14,10.14,9.68,9.78,187958,0
2014-04-11,9.54,9.96,9.37,9.49,355945,0
2014-04-14,9.5,9.69,9.0368,9.31,296830,0
2014-04-15,9.37,9.56,8.76,9.2,302880,0
2014-04-16,9.27,9.38,9.04,9.17,200457,0
2014-04-17,9.25,9.78,9.1696,9.71,239930,0
2014-04-21,9.74,9.74,9.16,9.44,190449,0
2014-04-22,9.62,9.96,9.53,9.88,294612,0
2014-04-23,9.76,9.77,9.51,9.6,107346,0
2014-04-24,9.82,9.85,9.37,9.66,128942,0
2014-04-25,9.55,9.58,9.2701,9.38,85389,0
2014-04-28,9.45,9.58,9.02,9.22,234483,0
2014-04-29,9.16,9.36,9.0335,9.28,133764,0
2014-04-30,9.27,9.42,9.12,9.37,104812,0
2014-05-01,9.22,9.6,9.14,9.44,93937,0
2014-05-02,9.42,9.49,9.1,9.4,99355,0
2014-05-05,9.37,9.74,9.31,9.68,107419,0
2014-05-06,9.69,9.92,9.38,9.44,112706,0
2014-05-07,9.39,9.41,8.93,9.1,288743,0
2014-05-08,8.99,9.03,8.1,8.18,430717,0
2014-05-09,8.1,8.45,8.06,8.38,415233,0
2014-05-12,8.42,8.72,8.1701,8.6,265190,0
2014-05-13,8.72,8.73,8.24,8.33,270535,0
2014-05-14,8.38,8.54,8.17,8.2,238493,0
2014-05-15,8.21,8.22,7.91,8.15,241439,0
2014-05-16,8.15,8.15,7.58,7.95,392333,0
2014-05-19,8.24,8.25,7.82,8.12,250450,0
2014-05-20,8.15,8.15,7.83,8.03,240321,0
2014-05-21,7.92,8.14,7.76,7.91,203675,0
2014-05-22,7.88,8.05,7.79,7.96,136011,0
2014-05-23,7.93,8.35,7.86,8.28,120494,0
2014-05-27,8.44,8.57,8.4,8.47,170757,0
2014-05-28,8.43,8.457,8.25,8.38,105026,0
2014-05-29,8.4,8.49,7.94,8.05,361778,0
2014-05-30,8.04,8.19,7.97,8.1,149823,0
2014-06-02,8.09,8.11,7.91,8.07,131384,0
2014-06-03,8.02,8.08,7.88,7.95,79038,0
2014-06-04,7.92,8.12,7.84,8.07,98462,0
2014-06-05,8.08,8.33,8.03,8.28,103738,0
2014-06-06,8.32,8.4,8.23,8.35,85259,0
2014-06-09,8.28,8.6,8.28,8.43,94468,0
2014-06-10,8.35,8.45,8.23,8.34,135300,0
2014-06-11,8.26,8.38,8.19,8.2,110152,0
2014-06-12,8.1,8.29,8.08,8.195,74759,0
2014-06-13,8.14,8.22,8,8.18,73510,0
2014-06-16,8.46,9.35,8.3901,9.08,411085,0
2014-06-17,8.98,9.13,8.77,9.06,194055,0
2014-06-18,9.17,9.74,9.17,9.52,359051,0
2014-06-19,9.35,9.3676,8.92,8.98,270342,0
2014-06-20,8.96,9.029,8.78,8.98,124026,0
2014-06-23,9.04,9.23,8.99,9.08,148924,0
2014-06-24,9.11,9.21,9.05,9.14,187126,0
2014-06-25,9.09,9.43,9.07,9.38,133189,0
2014-06-26,9.34,9.34,8.95,8.99,161373,0
2014-06-27,8.99,9.17,8.92,9.13,120962,0
2014-06-30,9.06,9.18,8.93,8.99,114659,0
2014-07-01,8.91,9.26,8.91,9.25,142832,0
2014-07-02,9.09,9.34,9.09,9.25,75900,0
2014-07-03,9.3,9.39,9.18,9.24,54109,0
2014-07-07,9.42,9.5,9.01,9.1,291239,0
2014-07-08,8.91,8.95,8.41,8.49,334107,0
2014-07-09,8.67,9.07,8.61,8.94,276683,0
2014-07-10,8.6,8.93,8.51,8.86,135304,0
2014-07-11,8.8,8.98,8.742,8.88,87056,0
2014-07-14,9.12,9.46,9.061,9.43,326106,0
2014-07-15,9.33,9.42,8.97,9.06,188793,0
2014-07-16,9.15,9.15,8.66,8.89,182544,0
2014-07-17,8.92,9.01,8.53,8.59,133669,0
2014-07-18,8.6,8.89,8.6,8.84,78522,0
2014-07-21,8.74,8.88,8.68,8.75,82610,0
2014-07-22,8.75,8.87,8.69,8.74,69611,0
2014-07-23,8.72,8.915,8.678,8.77,108676,0
2014-07-24,8.77,8.85,8.6204,8.66,54943,0
2014-07-25,8.62,8.71,8.513,8.54,109711,0
2014-07-28,8.54,8.55,8.45,8.5,92050,0
2014-07-29,8.53,8.63,8.49,8.56,62383,0
2014-07-30,8.63,8.79,8.5956,8.71,73493,0
2014-07-31,8.54,8.61,8.41,8.52,129830,0
2014-08-01,8.51,8.519,8.19,8.34,96858,0
2014-08-04,8.35,8.5,8.21,8.44,88850,0
2014-08-05,8.41,8.66,8.33,8.46,84329,0
2014-08-06,8.45,8.9,8.43,8.71,165423,0
2014-08-07,8.75,8.82,8.553,8.62,103264,0
2014-08-08,8.67,8.96,8.5886,8.9,95238,0
2014-08-11,8.88,9.07,8.75,8.85,98103,0
2014-08-12,8.84,8.91,8.65,8.76,53271,0
2014-08-13,8.8,8.952,8.76,8.84,37930,0
2014-08-14,8.79,8.95,8.79,8.84,47859,0
2014-08-15,8.86,8.91,8.6001,8.76,82383,0
2014-08-18,8.7,8.895,8.69,8.78,78397,0
2014-08-19,8.78,8.88,8.773,8.83,86939,0
2014-08-20,8.73,8.77,8.6,8.62,52554,0
2014-08-21,8.64,8.69,8.55,8.59,52173,0
2014-08-22,8.6,8.78,8.59,8.67,26415,0
2014-08-25,8.56,8.77,8.55,8.58,67566,0
2014-08-26,8.76,8.955,8.7,8.83,111925,0
2014-08-27,8.95,8.95,8.753,8.87,59613,0
2014-08-28,8.89,8.9,8.74,8.84,54728,0
2014-08-29,8.82,9,8.8,8.9,61266,0
2014-09-02,9,9.032,8.9,8.98,103355,0
2014-09-03,9.07,9.36,8.94,9.31,247089,0
2014-09-04,9.35,10.02,9.28,9.71,420578,0
2014-09-05,9.75,9.75,9.51,9.62,108302,0
2014-09-08,9.54,9.57,9.15,9.35,123063,0
2014-09-09,9.26,9.26,9.01,9.03,94085,0
2014-09-10,9,9.29,8.97,9.18,66860,0
2014-09-11,9.19,9.19,9.03,9.13,43712,0
2014-09-12,9.15,9.18,8.75,8.91,81685,0
2014-09-15,8.91,8.92,8.5233,8.76,144671,0
2014-09-16,8.75,8.89,8.618,8.75,98424,0
2014-09-17,8.84,8.9,8.66,8.89,83661,0
2014-09-18,9.14,9.273,9.06,9.17,159851,0
2014-09-19,9.27,9.31,9.09,9.14,112177,0
2014-09-22,9.11,9.14,8.91,8.94,97111,0
2014-09-23,8.9,9.13,8.9,8.96,102886,0
2014-09-24,9.02,9.24,8.883,9.14,98106,0
2014-09-25,9.16,9.3,8.853,8.9,119124,0
2014-09-26,8.87,8.99,8.8,8.95,89259,0
2014-09-29,8.95,9.103,8.855,8.94,109829,0
2014-09-30,8.92,8.92,8.57,8.57,121652,0
2014-10-01,8.84,8.86,8.4,8.58,185808,0
2014-10-02,8.57,8.68,8.39,8.57,82721,0
2014-10-03,8.67,8.67,8.476,8.53,45109,0
2014-10-06,8.58,8.61,8.31,8.39,101823,0
2014-10-07,8.39,8.39,8.184,8.31,113583,0
2014-10-08,8.21,8.27,7.57,8.2,258309,0
2014-10-09,8.21,8.21,7.896,7.98,100271,0
2014-10-10,7.91,8.042,7.65,7.8,156520,0
2014-10-13,7.72,7.81,7.2,7.54,172009,0
2014-10-14,7.59,7.72,7.29,7.52,154802,0
2014-10-15,7.32,8.06,7.3001,7.94,146173,0
2014-10-16,7.91,8.25,7.88,8.05,59998,0
2014-10-17,8.14,8.2,7.75,7.79,66500,0
2014-10-20,7.59,7.89,7.59,7.7,97785,0
2014-10-21,7.74,7.89,7.6603,7.83,85542,0
2014-10-22,7.705,7.8799,7.64,7.67,65933,0
2014-10-23,7.79,8.02,7.707,7.89,111136,0
2014-10-24,7.89,8.0199,7.76,7.79,62421,0
2014-10-27,7.78,8.06,7.76,7.91,113055,0
2014-10-28,7.89,8.17,7.81,8.12,160563,0
2014-10-29,7.93,7.96,7.3,7.46,377834,0
2014-10-30,7.44,7.55,7.3,7.49,197383,0
2014-10-31,7.52,7.77,6.93,7.14,327339,0
2014-11-03,7.27,7.53,7.2,7.4,211719,0
2014-11-04,7.28,7.404,7.21,7.25,82441,0
2014-11-05,7.14,7.26,6.95,7.04,127195,0
2014-11-06,7.04,7.17,6.95,7.11,260867,0
2014-11-07,7.13,7.177,6.99,7.13,113666,0
2014-11-10,7.02,7.195,6.98,7.01,146718,0
2014-11-11,6.92,6.95,6.77,6.84,188317,0
2014-11-12,6.65,6.88,6.52,6.83,251336,0
2014-11-13,6.71,6.85,6.61,6.62,131154,0
2014-11-14,6.6,6.65,6.35,6.55,172678,0
2014-11-17,6.47,6.65,6.4,6.44,109518,0
2014-11-18,6.46,6.57,6.27,6.48,252254,0
2014-11-19,6.48,6.83,6.43,6.7,221962,0
2014-11-20,6.7,7.16,6.65,7.1,279013,0
2014-11-21,7.08,7.3,6.85,7.17,270353,0
2014-11-24,7.05,7.27,7.05,7.07,178226,0
2014-11-25,7.03,7.13,6.91,7.1,180309,0
2014-11-26,7.1,7.14,6.926,7.08,99569,0
2014-11-28,7.1184,7.247,6.9229,6.97,72163,0
2014-12-01,6.83,6.84,6.49,6.67,251038,0
2014-12-02,6.91,6.91,6.73,6.75,166399,0
2014-12-03,6.73,6.9714,6.73,6.84,83101,0
2014-12-04,6.93,7.45,6.9299,7.4,237516,0
2014-12-05,7.5,8.23,7.31,8.05,499653,0
2014-12-08,8.1,8.83,8.0999,8.33,492124,0
2014-12-09,8.14,8.65,8.03,8.39,230113,0
2014-12-10,8.4,8.5,8.2,8.24,120832,0
2014-12-11,8.21,8.45,7.99,8.13,117559,0
2014-12-12,8.16,8.38,8.06,8.27,131766,0
2014-12-15,8.4,8.52,7.85,7.99,262839,0
2014-12-16,7.89,8.23,7.88,7.98,172599,0
2014-12-17,8.07,8.126,7.9,8.01,213922,0
2014-12-18,8.28,8.62,8.04,8.45,401103,0
2014-12-19,8.46,9.05,8.16,8.83,1617759,0
2014-12-22,8.74,9.09,8.63,8.94,339173,0
2014-12-23,8.85,8.9,8.67,8.75,232619,0
2014-12-24,8.6,8.75,8.54,8.58,97658,0
2014-12-26,8.54,8.79,8.54,8.69,87876,0
2014-12-29,8.52,8.66,8.39,8.44,183701,0
2014-12-30,8.32,8.431,8.21,8.23,190756,0
2014-12-31,8.32,8.426,8.26,8.33,186795,0
2015-01-02,8.35,8.73,8.35,8.6,157211,0
2015-01-05,8.81,9.0296,8.64,8.87,255257,0
2015-01-06,8.92,8.92,8.55,8.64,159660,0
2015-01-07,8.73,8.87,8.48,8.79,162622,0
2015-01-08,8.85,9.41,8.837,9.34,200331,0
2015-01-09,9.34,9.5,9.16,9.29,127533,0
2015-01-12,9.36,9.41,9.12,9.26,111902,0
2015-01-13,9.34,9.65,9.28,9.39,216048,0
2015-01-14,9.15,9.39,9.04,9.21,131708,0
2015-01-15,9.12,9.218,8.73,8.74,173370,0
2015-01-16,8.75,8.97,8.71,8.95,72322,0
2015-01-20,8.84,8.99,8.6,8.82,104332,0
2015-01-21,8.81,8.81,8.44,8.5,123678,0
2015-01-22,8.44,8.65,8.11,8.53,174343,0
2015-01-23,8.47,8.47,8.1,8.15,78734,0
2015-01-26,8.0315,8.3299,8,8.17,69486,0
2015-01-27,8.16,8.39,8.05,8.16,92996,0
2015-01-28,8.15,8.186,7.82,7.92,123049,0
2015-01-29,7.94,7.99,7.68,7.95,149008,0
2015-01-30,7.85,8,7.73,7.76,154161,0
2015-02-02,7.76,7.86,7.35,7.47,268139,0
2015-02-03,7.47,7.6,6.92,7.46,254472,0
2015-02-04,7.47,7.65,7.31,7.48,220473,0
2015-02-05,7.66,7.88,7.56,7.85,161783,0
2015-02-06,7.72,7.99,7.7,7.76,82159,0
2015-02-09,8,8.28,7.83,8.06,248858,0
2015-02-10,8.67,8.7,8.15,8.32,489438,0
2015-02-11,8.32,8.4,7.99,8.13,185746,0
2015-02-12,8.19,8.2,7.84,8.11,133129,0
2015-02-13,8.02,8.26,7.81,8.19,102204,0
2015-02-17,8.19,8.48,8.19,8.35,136405,0
2015-02-18,8.4,8.45,8.2,8.32,66572,0
2015-02-19,8.44,8.53,8.4,8.49,67931,0
2015-02-20,8.5,8.55,8.4,8.53,42030,0
2015-02-23,8.53,8.61,8.32,8.44,74928,0
2015-02-24,8.46,8.48,8.2601,8.37,53557,0
2015-02-25,8.48,8.84,8.387,8.84,128208,0
2015-02-26,8.8,8.8,8.41,8.61,210135,0
2015-02-27,8.68,8.7,8.31,8.36,86783,0
2015-03-02,8.39,8.47,8.2,8.38,112100,0
2015-03-03,8.39,8.4,7.95,8.14,142600,0
2015-03-04,8.12,8.23,7.98,8.13,52400,0
2015-03-05,8.18,8.42,8.18,8.27,69400,0
2015-03-06,8.33,8.33,8.11,8.13,71000,0
2015-03-09,8.09,8.16,7.96,8.05,101800,0
2015-03-10,7.99,7.99,7.75,7.92,141600,0
2015-03-11,7.97,8.15,7.89,7.98,81600,0
2015-03-12,7.99,8.02,7.64,7.74,138700,0
2015-03-13,7.73,7.83,7.35,7.43,212400,0
2015-03-16,7.44,7.62,7.4,7.62,121200,0
2015-03-17,7.55,7.64,7.47,7.51,121500,0
2015-03-18,7.49,7.74,7.49,7.66,60500,0
2015-03-19,7.73,7.85,7.61,7.83,101100,0
2015-03-20,7.92,7.95,7.57,7.61,143400,0
2015-03-23,7.6,7.79,7.5,7.73,82500,0
2015-03-24,7.92,7.95,7.61,7.65,86600,0
2015-03-25,7.79,7.79,7.48,7.49,168000,0
2015-03-26,7.5,7.61,7.43,7.54,114600,0
2015-03-27,7.59,7.76,7.47,7.56,58400,0
2015-03-30,7.5,7.54,7.4,7.42,66000,0
2015-03-31,7.34,7.35,7.05,7.05,191600,0
2015-04-01,7.16,7.18,6.98,7.13,98000,0
2015-04-02,7.15,7.19,6.9,6.95,153800,0
2015-04-06,6.98,7.13,6.95,6.98,81600,0
2015-04-07,7,7.24,7,7.13,64680,0
2015-04-08,7.1,7.33,6.99,7.19,57900,0
2015-04-09,7.13,7.25,7.07,7.16,61011,0
2015-04-10,7.13,7.33,7.13,7.27,79900,0
2015-04-13,7.28,7.65,7.28,7.37,121200,0
2015-04-14,7.46,7.47,7.25,7.34,136400,0
2015-04-15,7.28,7.41,7.21,7.24,105230,0
2015-04-16,7.25,7.28,7.1,7.14,101927,0
2015-04-17,7.09,7.19,6.85,7.13,150700,0
2015-04-20,7.15,7.23,6.92,7.23,128124,0
2015-04-21,7.35,7.37,7.05,7.09,259661,0
2015-04-22,7.21,7.21,7.05,7.1,159522,0
2015-04-23,7.27,7.27,7.05,7.09,123400,0
2015-04-24,7.1,7.12,6.9,7,121017,0
2015-04-27,7.12,7.12,6.57,6.69,288500,0
2015-04-28,6.81,6.9,6.58,6.83,182354,0
2015-04-29,6.71,6.78,6.51,6.66,191500,0
2015-04-30,6.6,6.61,6.37,6.41,135500,0
2015-05-01,6.5,6.54,6.3,6.54,138000,0
2015-05-04,6.58,6.6,6.36,6.41,205600,0
2015-05-05,6.44,6.67,6.41,6.54,282800,0
2015-05-06,6.56,6.88,6.5,6.7,296126,0
2015-05-07,6.7,6.73,6.42,6.54,196251,0
2015-05-08,6.61,6.7,6.48,6.59,118800,0
2015-05-11,6.55,6.64,6.48,6.49,95800,0
2015-05-12,6.5,6.57,6.43,6.57,97291,0
2015-05-13,6.5,6.62,6.32,6.38,161409,0
2015-05-14,6.33,6.52,6.33,6.48,123100,0
2015-05-15,6.26,6.57,6.26,6.45,76047,0
2015-05-18,6.47,6.62,6.46,6.58,112941,0
2015-05-19,6.62,6.665,6.4,6.48,110945,0
2015-05-20,6.4,6.46,6.34,6.42,78600,0
2015-05-21,6.45,6.5,6.25,6.3,86900,0
2015-05-22,6.3,6.4,6.29,6.39,64700,0
2015-05-26,6.3,6.35,6.2,6.32,71794,0
2015-05-27,6.31,6.58,6.1,6.55,280500,0
2015-05-28,6.44,6.96,6.38,6.87,282341,0
2015-05-29,6.92,7.26,6.81,7.08,274700,0
2015-06-01,7.07,7.24,6.95,7.06,202280,0
2015-06-02,7.03,7.33,7,7.2,111972,0
2015-06-03,7.19,7.64,7.16,7.5,247100,0
2015-06-04,7.45,7.81,7.44,7.81,384800,0
2015-06-05,7.94,7.96,7.6,7.8,341700,0
2015-06-08,7.96,7.98,7.58,7.68,242400,0
2015-06-09,7.6,7.62,7.24,7.3,355720,0
2015-06-10,7.26,7.47,7.16,7.29,190902,0
2015-06-11,7.33,7.47,7.25,7.37,118115,0
2015-06-12,7.35,7.45,7.25,7.31,76800,0
2015-06-15,7.24,7.34,7.12,7.26,126600,0
2015-06-16,7.27,7.37,7.22,7.28,40000,0
2015-06-17,7.25,7.38,7.25,7.37,65300,0
2015-06-18,7.47,7.7,7.43,7.52,142800,0
2015-06-19,7.55,7.55,7.4,7.54,155800,0
2015-06-22,7.58,7.64,7.45,7.55,135900,0
2015-06-23,7.47,7.58,7.4,7.55,83835,0
2015-06-24,7.42,7.56,7.4,7.53,127800,0
2015-06-25,7.49,7.51,7.26,7.32,88500,0
2015-06-26,7.3,7.3,7.02,7.22,127600,0
2015-06-29,6.97,7.05,6.75,6.75,158300,0
2015-06-30,6.87,7.1,6.87,6.94,124005,0
2015-07-01,7.01,7.04,6.82,6.83,73000,0
2015-07-02,6.87,6.94,6.63,6.74,100100,0
2015-07-06,6.65,6.75,6.57,6.72,97300,0
2015-07-07,6.72,6.78,6.57,6.67,96600,0
2015-07-08,6.58,6.6,6.36,6.5,160500,0
2015-07-09,6.6,6.69,6.52,6.57,98700,0
2015-07-10,6.6,6.69,6.58,6.63,82100,0
2015-07-13,6.77,6.93,6.69,6.74,130900,0
2015-07-14,6.77,6.94,6.74,6.81,109721,0
2015-07-15,6.8,7.02,6.76,6.88,146478,0
2015-07-16,6.98,7.25,6.95,7.19,235200,0
2015-07-17,7.28,7.41,7.16,7.3,153600,0
2015-07-20,7.35,7.35,6.96,7.03,125700,0
2015-07-21,7.1,7.1,6.66,6.72,221000,0
2015-07-22,6.69,6.85,6.56,6.63,133300,0
2015-07-23,6.66,6.8,6.32,6.38,183800,0
2015-07-24,6.38,6.43,6.12,6.27,216800,0
2015-07-27,6.34,6.4,5.71,6.2,330000,0
2015-07-28,6.24,6.46,6.11,6.46,117000,0
2015-07-29,6.42,6.48,6.17,6.23,76200,0
2015-07-30,6.21,6.32,6.07,6.29,92400,0
2015-07-31,6.28,6.33,6.08,6.14,82900,0
2015-08-03,6.07,6.14,5.9,6,123690,0
2015-08-04,5.99,6.03,5.91,6,80800,0
2015-08-05,6,6.18,6,6.08,94600,0
2015-08-06,6.06,6.06,5.76,5.79,146099,0
2015-08-07,5.88,5.88,5.63,5.73,173400,0
2015-08-10,5.85,5.85,5.67,5.78,132000,0
2015-08-11,5.77,5.82,5.7,5.76,124107,0
2015-08-12,5.75,6.09,5.75,6.02,163400,0
2015-08-13,6.05,6.07,5.8,5.8,113300,0
2015-08-14,5.83,5.85,5.65,5.76,100300,0
2015-08-17,5.8,5.81,5.61,5.65,181300,0
2015-08-18,5.67,5.78,5.6,5.73,123100,0
2015-08-19,5.74,5.74,5.42,5.61,156600,0
2015-08-20,5.47,5.55,5.05,5.14,329600,0
2015-08-21,5.05,5.25,4.98,5.15,200700,0
2015-08-24,4.89,5.09,4.6401,4.78,511746,0
2015-08-25,5,5.09,4.8,4.86,299600,0
2015-08-26,4.96,5.06,4.73,4.95,159500,0
2015-08-27,4.97,5.05,4.75,4.88,142900,0
2015-08-28,4.87,5.21,4.84,5.2,106900,0
2015-08-31,5.13,5.21,4.88,4.92,135000,0
2015-09-01,4.87,4.97,4.82,4.9,105300,0
2015-09-02,5,5.05,4.89,4.98,70900,0
2015-09-03,4.98,5.15,4.92,5,104800,0
2015-09-04,5,5.11,4.91,5.1,75100,0
2015-09-08,5.15,5.27,5.03,5.14,310200,0
2015-09-09,5.17,5.27,5.07,5.13,341400,0
2015-09-10,5.12,5.34,5.1,5.32,116059,0
2015-09-11,5.27,5.39,5.25,5.39,94600,0
2015-09-14,5.42,5.48,5.3,5.43,126000,0
2015-09-15,5.5,5.75,5.41,5.6,112300,0
2015-09-16,5.89,5.95,5.45,5.63,342500,0
2015-09-17,5.54,6.1,5.52,5.95,231748,0
2015-09-18,5.89,6.06,5.71,5.78,181100,0
2015-09-21,5.82,5.86,5.58,5.66,139800,0
2015-09-22,5.61,5.69,5.51,5.67,72000,0
2015-09-23,5.68,5.7,5.46,5.5,67932,0
2015-09-24,5.51,5.51,5.3,5.45,114244,0
2015-09-25,5.5,5.57,5.01,5.05,189400,0
2015-09-28,5.08,5.08,4.72,4.83,246485,0
2015-09-29,4.87,5.09,4.7,4.83,148900,0
2015-09-30,4.83,5.2,4.83,5.17,167600,0
2015-10-01,5.09,5.18,4.91,5.07,224600,0
2015-10-02,5.04,5.34,5,5.32,152700,0
2015-10-05,5.3,5.42,5.25,5.32,196815,0
2015-10-06,5.36,5.57,5.15,5.44,256800,0
2015-10-07,5.43,5.9,5.35,5.81,216155,0
2015-10-08,5.81,5.81,5.41,5.7,113300,0
2015-10-09,5.66,5.7,5.46,5.68,103100,0
2015-10-12,5.65,5.71,5.45,5.62,77536,0
2015-10-13,5.53,5.83,5.46,5.59,143500,0
2015-10-14,5.5,5.7,5.48,5.59,68700,0
2015-10-15,5.83,6.31,5.72,6.28,272000,0
2015-10-16,6.45,6.45,5.77,6.13,206700,0
2015-10-19,6.05,6.78,6.0332,6.65,329929,0
2015-10-20,6.63,6.7,6.21,6.39,166700,0
2015-10-21,6.52,6.65,5.93,6.12,267600,0
2015-10-22,6.1,6.27,5.98,6.2,102100,0
2015-10-23,6.23,6.26,6.03,6.2,104600,0
2015-10-26,6.15,6.29,6.04,6.27,64700,0
2015-10-27,6.2,6.33,6.18,6.24,81900,0
2015-10-28,6.2,6.34,6.12,6.29,108300,0
2015-10-29,6.19,6.33,6.01,6.1,193400,0
2015-10-30,6.14,6.27,6.04,6.19,170500,0
2015-11-02,6.14,6.6,6.12,6.5,350626,0
2015-11-03,6.28,6.42,6.02,6.18,261500,0
2015-11-04,6.14,6.85,6.14,6.59,370198,0
2015-11-05,6.53,6.74,6.5,6.67,306500,0
2015-11-06,6.68,6.99,6.6,6.82,163500,0
2015-11-09,6.76,7.1756,6.75,7.03,234713,0
2015-11-10,6.88,6.88,6.7,6.75,486300,0
2015-11-11,6.78,6.81,6.58,6.73,185900,0
2015-11-12,6.59,6.69,6.56,6.65,212000,0
2015-11-13,6.61,6.76,6.58,6.72,205200,0
2015-11-16,6.68,6.83,6.68,6.77,140100,0
2015-11-17,6.8,7.19,6.8,7.04,186900,0
2015-11-18,6.97,7.41,6.97,7.36,284500,0
2015-11-19,7.25,7.41,7.05,7.23,182800,0
2015-11-20,7.29,7.46,7.1,7.32,103700,0
2015-11-23,7.26,7.33,7.17,7.24,129000,0
2015-11-24,7.24,7.36,7.15,7.23,76300,0
2015-11-25,7.14,7.7,7.13,7.63,291300,0
2015-11-27,7.61,7.7,7.44,7.54,71400,0
2015-11-30,7.46,7.64,7.36,7.6,177200,0
2015-12-01,7.65,7.77,7.5,7.71,220715,0
2015-12-02,7.71,7.79,7.51,7.54,163453,0
2015-12-03,7.48,7.64,7.3,7.41,144176,0
2015-12-04,7.44,7.54,7.29,7.42,73200,0
2015-12-07,7.27,7.37,7.11,7.13,124700,0
2015-12-08,6.86,7.11,6.84,7.04,148881,0
2015-12-09,6.9,6.94,6.72,6.79,165900,0
2015-12-10,6.73,6.95,6.73,6.8,144500,0
2015-12-11,7.3,7.4,6.9,6.93,357900,0
2015-12-14,6.85,6.934,6.42,6.61,289130,0
2015-12-15,6.56,6.7,6.42,6.58,200600,0
2015-12-16,6.54,6.65,6.53,6.6,138600,0
2015-12-17,6.5,6.77,6.47,6.5,201300,0
2015-12-18,6.41,6.79,6.41,6.53,271400,0
2015-12-21,6.56,6.68,6.49,6.61,136800,0
2015-12-22,6.54,6.72,6.5,6.66,156039,0
2015-12-23,6.65,6.82,6.59,6.78,106200,0
2015-12-24,6.73,6.79,6.66,6.71,45605,0
2015-12-28,6.64,6.67,6.43,6.47,114629,0
2015-12-29,6.49,6.52,6.27,6.32,200196,0
2015-12-30,6.27,6.43,6.2,6.35,143943,0
2015-12-31,6.4,6.44,6.26,6.39,79429,0
2016-01-04,6.32,6.5,6.3,6.43,87128,0
2016-01-05,6.42,6.92,6.4,6.9,220515,0
2016-01-06,6.87,6.91,6.4,6.53,342914,0
2016-01-07,6.35,6.35,6.01,6.1,274437,0
2016-01-08,6.15,6.2,5.92,5.96,81986,0
2016-01-11,6,6.04,5.54,5.55,183484,0
2016-01-12,5.65,5.72,5.3,5.52,186840,0
2016-01-13,5.52,5.6809,5.2,5.21,299766,0
2016-01-14,5.19,5.32,4.93,5.2,191339,0
2016-01-15,4.93,5.11,4.85,5.07,177931,0
2016-01-19,5.2,5.2,4.8,4.91,163700,0
2016-01-20,4.79,5.03,4.5701,4.96,219550,0
2016-01-21,4.97,5.1,4.85,4.94,104153,0
2016-01-22,5.07,5.1648,4.82,4.94,132192,0
2016-01-25,4.83,5.13,4.83,4.91,109680,0
2016-01-26,4.91,4.98,4.76,4.8,154468,0
2016-01-27,4.8,4.84,4.53,4.53,184000,0
2016-01-28,4.58,4.73,4.43,4.58,187129,0
2016-01-29,4.58,4.77,4.56,4.71,80844,0
2016-02-01,4.72,4.77,4.623,4.72,69415,0
2016-02-02,4.67,4.74,4.57,4.65,86852,0
2016-02-03,4.74,4.74,4.45,4.53,153283,0
2016-02-04,4.5,4.81,4.48,4.74,162722,0
2016-02-05,4.71,4.84,4.65,4.69,154670,0
2016-02-08,4.59,4.62,4.5,4.52,268445,0
2016-02-09,4.5,4.69,4.5,4.51,135113,0
2016-02-10,4.53,4.65,4.5,4.5,138684,0
2016-02-11,4.47,4.6,4.32,4.51,193517,0
2016-02-12,4.67,4.81,4.41,4.5,144182,0
2016-02-16,4.6,4.75,4.52,4.72,103128,0
2016-02-17,4.71,4.95,4.71,4.92,108102,0
2016-02-18,4.96,4.96,4.81,4.81,88308,0
2016-02-19,4.83,4.88,4.75,4.86,56308,0
2016-02-22,4.99,5.03,4.79,4.87,147435,0
2016-02-23,4.9,4.9,4.76,4.82,93439,0
2016-02-24,4.83,4.84,4.59,4.81,86561,0
2016-02-25,4.81,4.85,4.62,4.76,55095,0
2016-02-26,4.79,4.85,4.71,4.73,54074,0
2016-02-29,4.84,4.854,4.6,4.78,93967,0
2016-03-01,4.7501,5.29,4.75,5.24,175871,0
2016-03-02,5.18,5.55,5.18,5.51,226605,0
2016-03-03,5.52,5.6399,5.48,5.57,89047,0
2016-03-04,5.59,6.09,5.55,5.87,191075,0
2016-03-07,5.79,6.06,5.715,5.87,118960,0
2016-03-08,5.86,5.86,5.5,5.5,102842,0
2016-03-09,5.56,5.59,5.36,5.45,82491,0
2016-03-10,5.57,5.57,5.3,5.33,55630,0
2016-03-11,5.42,5.65,5.42,5.59,113131,0
2016-03-14,5.51,5.6,5.46,5.53,53725,0
2016-03-15,5.5,5.5,5.25,5.34,205692,0
2016-03-16,5.34,5.39,5.25,5.35,81782,0
2016-03-17,5.36,5.54,5.33,5.46,68107,0
2016-03-18,5.41,5.68,5.41,5.59,214003,0
2016-03-21,5.51,5.83,5.51,5.8,109513,0
2016-03-22,5.75,5.99,5.75,5.93,77590,0
2016-03-23,5.9,5.95,5.65,5.72,72412,0
2016-03-24,5.8,5.94,5.59,5.82,60792,0
2016-03-28,5.82,5.82,5.54,5.57,76176,0
2016-03-29,5.5,5.6,5.31,5.59,203496,0
2016-03-30,5.6,5.72,5.59,5.69,153085,0
2016-03-31,5.68,5.76,5.54,5.58,84789,0
2016-04-01,5.55,5.69,5.475,5.66,87461,0
2016-04-04,5.67,5.74,5.61,5.66,106092,0
2016-04-05,5.6,5.7,5.5201,5.64,66747,0
2016-04-06,5.69,6.14,5.69,6.13,290294,0
2016-04-07,6.07,6.29,6.04,6.18,96989,0
2016-04-08,6.28,6.3,6.17,6.21,48797,0
2016-04-11,6.18,6.4,6.18,6.24,77605,0
2016-04-12,6.24,6.47,6.21,6.41,141373,0
2016-04-13,6.5,6.7,6.5,6.7,80459,0
2016-04-14,6.66,6.885,6.57,6.83,91251,0
2016-04-15,6.84,7.04,6.8,6.86,122955,0
2016-04-18,6.93,7.14,6.82,6.94,107214,0
2016-04-19,6.95,7.07,6.895,7.02,89897,0
2016-04-20,7,7.08,6.96,6.97,79443,0
2016-04-21,7.09,7.11,6.96,7.03,60913,0
2016-04-22,7.04,7.12,6.9,7.12,53277,0
2016-04-25,7.05,7.13,7.02,7.02,51613,0
2016-04-26,7.1,7.1,6.86,6.88,51873,0
2016-04-27,6.85,6.95,6.78,6.89,42851,0
2016-04-28,6.88,7.1,6.68,6.91,54035,0
2016-04-29,7.01,7.01,6.76,6.78,95321,0
2016-05-02,6.79,6.85,6.6,6.78,173726,0
2016-05-03,6.73,7.01,6.65,6.88,113989,0
2016-05-04,6.76,6.825,6.65,6.78,140748,0
2016-05-05,6.79,6.79,6.475,6.54,102948,0
2016-05-06,6.57,6.63,6.43,6.47,128764,0
2016-05-09,6.43,6.75,6.4197,6.68,83211,0
2016-05-10,6.78,7.125,6.78,7.05,209515,0
2016-05-11,6.99,6.99,6.63,6.66,152666,0
2016-05-12,6.69,6.7,6.42,6.555,69460,0
2016-05-13,6.55,6.7399,6.525,6.665,36019,0
2016-05-16,6.63,6.89,6.63,6.77,97601,0
2016-05-17,6.75,6.97,6.71,6.77,53924,0
2016-05-18,6.72,6.94,6.7,6.89,155194,0
2016-05-19,6.86,6.89,6.66,6.78,58534,0
2016-05-20,6.82,6.88,6.76,6.84,83079,0
2016-05-23,6.8,6.95,6.8,6.91,77104,0
2016-05-24,6.95,7.01,6.88,6.97,157212,0
2016-05-25,7.01,7.1,6.72,7,180792,0
2016-05-26,6.95,6.95,6.79,6.82,82999,0
2016-05-27,6.81,6.98,6.7608,6.83,31769,0
2016-05-31,6.9,6.99,6.85,6.96,50071,0
2016-06-01,6.87,6.99,6.83,6.95,59105,0
2016-06-02,6.86,6.98,6.83,6.92,49958,0
2016-06-03,6.89,6.91,6.75,6.8,58955,0
2016-06-06,6.75,6.84,6.61,6.78,122485,0
2016-06-07,6.77,6.83,6.69,6.77,62408,0
2016-06-08,6.73,6.84,6.66,6.78,68493,0
2016-06-09,6.67,6.75,6.61,6.62,63025,0
2016-06-10,6.58,6.596,6.4,6.43,66735,0
2016-06-13,6.36,6.435,6.26,6.3,215633,0
2016-06-14,6.28,6.51,6.13,6.51,292573,0
2016-06-15,6.49,6.58,6.47,6.52,78835,0
2016-06-16,6.47,6.65,6.42,6.6,77657,0
2016-06-17,6.59,6.6,6.41,6.47,102664,0
2016-06-20,6.52,6.65,6.52,6.58,35661,0
2016-06-21,6.54,6.8,6.49,6.79,97816,0
2016-06-22,6.81,7,6.655,6.95,154616,0
2016-06-23,6.98,7.04,6.85,7,179653,0
2016-06-24,6.68,6.87,6.53,6.69,110596,0
2016-06-27,6.51,6.6,6.31,6.42,136562,0
2016-06-28,6.5,6.6,6.45,6.54,81136,0
2016-06-29,6.52,6.57,6.42,6.51,79363,0
2016-06-30,6.44,6.535,6.31,6.48,86614,0
2016-07-01,6.44,6.72,6.44,6.67,71735,0
2016-07-05,6.64,6.69,6.45,6.5,40117,0
2016-07-06,6.45,6.73,6.45,6.72,63586,0
2016-07-07,6.67,6.76,6.62,6.7,43236,0
2016-07-08,6.71,6.83,6.67,6.8,45764,0
2016-07-11,6.7,6.78,6.67,6.69,76713,0
2016-07-12,6.68,6.775,6.65,6.71,39587,0
2016-07-13,6.66,6.74,6.55,6.6,93192,0
2016-07-14,6.65,6.6801,6.49,6.51,74335,0
2016-07-15,6.5201,6.61,6.46,6.53,45232,0
2016-07-18,6.49,6.51,6.42,6.48,51439,0
2016-07-19,6.44,6.49,6.36,6.42,36676,0
2016-07-20,6.45,6.69,6.44,6.66,78006,0
2016-07-21,6.59,6.66,6.48,6.6,65799,0
2016-07-22,6.64,6.64,6.46,6.59,40718,0
2016-07-25,6.65,6.65,6.49,6.56,51172,0
2016-07-26,6.56,6.64,6.52,6.6,32254,0
2016-07-27,6.65,6.8,6.6,6.75,107962,0
2016-07-28,6.75,6.75,6.54,6.59,68341,0
2016-07-29,6.64,6.67,6.51,6.65,38047,0
2016-08-01,6.65,6.94,6.65,6.91,138398,0
2016-08-02,6.71,6.83,6.54,6.66,87690,0
2016-08-03,6.65,6.7406,6.64,6.74,137302,0
2016-08-04,6.8,6.8,6.63,6.69,144629,0
2016-08-05,6.7,6.8,6.67,6.77,68797,0
2016-08-08,6.71,6.78,6.61,6.7,28420,0
2016-08-09,6.6,6.75,6.6,6.74,52057,0
2016-08-10,6.69,6.73,6.578,6.65,53993,0
2016-08-11,6.66,6.91,6.6,6.87,110608,0
2016-08-12,6.81,7.22,6.81,7.11,265207,0
2016-08-15,7.03,7.15,7.02,7.05,115556,0
2016-08-16,7,7,6.72,6.77,183871,0
2016-08-17,6.79,6.88,6.65,6.68,93475,0
2016-08-18,6.62,6.96,6.62,6.92,109966,0
2016-08-19,6.92,7.04,6.75,6.99,187186,0
2016-08-22,6.98,7.03,6.88,6.96,89779,0
2016-08-23,7.03,7.27,7.016,7.26,236361,0
2016-08-24,7.16,7.2725,6.781,6.86,184931,0
2016-08-25,6.88,6.97,6.69,6.82,114291,0
2016-08-26,6.81,6.93,6.63,6.82,129449,0
2016-08-29,6.77,6.94,6.7001,6.85,69957,0
2016-08-30,6.82,6.99,6.78,6.98,192500,0
2016-08-31,6.96,7.08,6.926,7.03,153699,0
2016-09-01,6.99,7.09,6.97,7.05,47130,0
2016-09-02,7.1,7.57,7,7.41,441303,0
2016-09-06,7.37,7.44,7.13,7.22,301408,0
2016-09-07,7.16,7.22,6.97,7.05,167911,0
2016-09-08,7,7.155,6.98,7.15,147559,0
2016-09-09,7.09,7.2099,7.02,7.13,168748,0
2016-09-12,7.05,7.19,6.88,7.03,98412,0
2016-09-13,6.93,6.93,6.7,6.83,131817,0
2016-09-14,6.83,6.91,6.72,6.84,132917,0
2016-09-15,6.77,6.88,6.74,6.79,58622,0
2016-09-16,6.73,6.81,6.67,6.7,141529,0
2016-09-19,6.74,6.82,6.69,6.7,65480,0
2016-09-20,6.74,6.85,6.62,6.65,89412,0
2016-09-21,6.64,6.74,6.51,6.7,109547,0
2016-09-22,6.72,6.82,6.72,6.76,147958,0
2016-09-23,6.76,6.81,6.75,6.81,93040,0
2016-09-26,6.73,6.74,6.52,6.6,81783,0
2016-09-27,6.61,6.67,6.46,6.57,140777,0
2016-09-28,6.51,6.56,6.42,6.45,133821,0
2016-09-29,6.35,6.51,6.3,6.35,431296,0
2016-09-30,6.4,6.4,6.25,6.3,132255,0
2016-10-03,6.34,6.46,6.28,6.37,107401,0
2016-10-04,6.39,6.45,6.12,6.19,159731,0
2016-10-05,6.22,6.3,6.16,6.21,101011,0
2016-10-06,6.2,6.25,6,6.04,192591,0
2016-10-07,6.02,6.1814,6.02,6.15,92684,0
2016-10-10,6.22,6.415,6.22,6.37,164077,0
2016-10-11,6.34,6.38,6.181,6.25,81666,0
2016-10-12,6.27,6.28,6.06,6.16,121653,0
2016-10-13,6.09,6.28,6.03,6.12,106396,0
2016-10-14,6.17,6.21,6.03,6.07,83463,0
2016-10-17,6.05,6.05,5.95,5.95,88789,0
2016-10-18,6,6.2,5.9,5.95,109358,0
2016-10-19,6,6.075,5.95,6,47022,0
2016-10-20,6.05,6.2,5.95,6.15,38508,0
2016-10-21,6.1,6.1,5.95,6,63664,0
2016-10-24,6.05,6.05,5.9,5.9,62146,0
2016-10-25,5.95,5.95,5.8,5.8,35085,0
2016-10-26,5.85,5.9,5.75,5.8,49755,0
2016-10-27,5.85,5.9,5.6,5.6,105389,0
2016-10-28,5.65,5.8,5.65,5.7,93800,0
2016-10-31,5.65,5.85,5.55,5.75,65615,0
2016-11-01,5.8,5.85,5.5,5.6,120870,0
2016-11-02,5.65,5.9363,5.6,5.7,106361,0
2016-11-03,5.8,6.2,5.725,6,128483,0
2016-11-04,5.95,6.1,5.85,5.95,59265,0
2016-11-07,5.9,6.075,5.85,6.05,178393,0
2016-11-08,5.9,6.2,5.9,6.15,102008,0
2016-11-09,6.2,6.4,6.2,6.25,214920,0
2016-11-10,6.2,6.5,6.2,6.45,173538,0
2016-11-11,6.5,6.8,6.4,6.65,220962,0
2016-11-14,6.65,6.75,6.5605,6.75,340103,0
2016-11-15,6.6,6.75,6.45,6.7,166952,0
2016-11-16,6.65,6.7,6.6,6.7,47478,0
2016-11-17,6.6,6.65,6.35,6.45,121492,0
2016-11-18,6.45,6.5,6.35,6.4,41729,0
2016-11-21,6.4,6.4,6.25,6.25,88214,0
2016-11-22,6.25,6.35,6.25,6.35,65545,0
2016-11-23,6.25,6.25,6.1,6.15,67354,0
2016-11-25,6.1,6.3,6.1,6.25,24751,0
2016-11-28,6.3,6.3,6.05,6.05,61544,0
2016-11-29,6.1,6.3,6,6.2,58366,0
2016-11-30,6.2,6.4,5.95,6.05,162523,0
2016-12-01,6,6.15,5.75,5.85,129599,0
2016-12-02,5.8,6.1,5.8,5.95,48359,0
2016-12-05,5.9,6.2,5.9,6,103347,0
2016-12-06,6.1,6.2,5.95,6.1,103711,0
2016-12-07,6,6.1,5.875,5.9,157013,0
2016-12-08,6,6.1,6,6,133187,0
2016-12-09,6.05,6.3,6.05,6.3,165791,0
2016-12-12,6.25,6.3,6.075,6.2,107415,0
2016-12-13,6.15,6.25,6.05,6.1,67423,0
2016-12-14,6.05,6.15,5.85,5.95,138495,0
2016-12-15,5.95,6.05,5.775,5.85,151289,0
2016-12-16,5.85,5.95,5.75,5.75,123745,0
2016-12-19,5.7,5.85,5.55,5.6,139198,0
2016-12-20,5.65,5.65,5.5,5.6,122752,0
2016-12-21,5.55,5.55,5.25,5.3,152792,0
2016-12-22,5.25,5.35,5.1,5.15,209369,0
2016-12-23,5.2,5.25,5.2,5.25,72812,0
2016-12-27,5.2,5.35,5.15,5.35,167288,0
2016-12-28,5.3,5.325,5.075,5.1,152397,0
2016-12-29,5.05,5.15,5.05,5.1,91886,0
2016-12-30,5.1,5.2315,5.05,5.1,168480,0
2017-01-03,5.1,5.25,5.05,5.1,155162,0
2017-01-04,5.1,5.3,5.05,5.1,294070,0
2017-01-05,5.05,5.25,5,5.2,199673,0
2017-01-06,5.15,5.4,5.1203,5.35,89774,0
2017-01-09,5.25,5.3,5.2,5.25,118398,0
2017-01-10,5.2,5.225,5.1,5.2,51506,0
2017-01-11,5.15,5.275,5,5,234554,0
2017-01-12,5,5.05,4.95,4.95,109867,0
2017-01-13,4.95,5.05,4.95,5,80657,0
2017-01-17,4.95,4.975,4.825,4.9,173125,0
2017-01-18,4.95,4.95,4.75,4.85,149989,0
2017-01-19,4.85,4.85,4.55,4.65,239170,0
2017-01-20,4.7,4.7,4.525,4.6,158847,0
2017-01-23,4.55,4.6,4.4,4.5,380847,0
2017-01-24,4.5,4.65,4.45,4.6,180792,0
2017-01-25,4.6,4.7,4.6,4.65,168834,0
2017-01-26,4.6,4.75,4.6,4.7,158860,0
2017-01-27,4.7,4.8,4.7,4.75,92135,0
2017-01-30,4.75,4.75,4.55,4.6,114481,0
2017-01-31,4.6,4.8,4.6,4.8,53663,0
2017-02-01,4.75,4.85,4.65,4.7,50165,0
2017-02-02,4.65,4.7,4.65,4.65,31790,0
2017-02-03,4.7,4.8,4.65,4.8,95957,0
2017-02-06,4.75,4.85,4.65,4.725,121841,0
2017-02-07,4.75,4.8,4.65,4.7,72743,0
2017-02-08,4.75,4.75,4.6,4.7,64067,0
2017-02-09,4.65,4.75,4.6,4.7,105855,0
2017-02-10,4.75,4.75,4.625,4.65,74193,0
2017-02-13,4.6,4.7,4.6,4.7,52377,0
2017-02-14,4.65,4.7,4.6,4.65,86136,0
2017-02-15,4.5,4.7,4.45,4.55,253149,0
2017-02-16,4.5,4.6,4.45,4.6,112156,0
2017-02-17,4.6,4.6,4.45,4.55,92248,0
2017-02-21,4.5,4.6,4.45,4.55,94556,0
2017-02-22,4.5,4.6,4.5,4.55,118888,0
2017-02-23,4.6,4.6,4.375,4.4,223546,0
2017-02-24,4.35,4.4,4.275,4.3,155755,0
2017-02-27,4.3,4.45,4.3,4.375,222487,0
2017-02-28,4.35,4.4,4.25,4.25,164830,0
2017-03-01,4.3,4.35,4.25,4.35,122901,0
2017-03-02,4.3,4.65,4.3,4.45,173646,0
2017-03-03,4.4,4.45,4.3,4.4,101918,0
2017-03-06,4.3,4.5,4.25,4.4,145744,0
2017-03-07,4.35,4.5,4.3,4.4,74373,0
2017-03-08,4.4,4.6,4.35,4.5,149441,0
2017-03-09,4.45,4.85,4.45,4.7,226588,0
2017-03-10,4.8,5,4.65,4.7,80113,0
2017-03-13,4.67,4.75,4.65,4.7,49183,0
2017-03-14,4.7,4.7,4.5,4.5,59221,0
2017-03-15,4.5,4.55,4.4,4.5,173081,0
2017-03-16,4.45,4.45,4.2,4.3,201519,0
2017-03-17,4.3,4.45,4.3,4.35,221212,0
2017-03-20,4.35,4.4,4.25,4.4,143746,0
2017-03-21,4.35,4.4,4.3,4.35,112114,0
2017-03-22,4.3,4.35,4.25,4.3,149124,0
2017-03-23,4.3,4.3,4.2,4.2,65853,0
2017-03-24,4.2,4.3884,4.2,4.35,52715,0
2017-03-27,4.25,4.3,4.2,4.3,72139,0
2017-03-28,4.3,4.4,4.25,4.4,43087,0
2017-03-29,4.3,4.4,4.25,4.35,87883,0
2017-03-30,4.3,4.35,4.2,4.25,97480,0
2017-03-31,4.3,4.4,4.25,4.3,79224,0
2017-04-03,4.25,4.3,4.1,4.15,217978,0
2017-04-04,4.15,4.2,4.1,4.2,110645,0
2017-04-05,4.2,4.2,4.1,4.15,84425,0
2017-04-06,4.1,4.15,4.05,4.1,187113,0
2017-04-07,4.1,4.15,4,4.1,134825,0
2017-04-10,4.1,4.25,4.1,4.2,72046,0
2017-04-11,4.25,4.25,4.15,4.15,43482,0
2017-04-12,4.15,4.2,4.1,4.15,106808,0
2017-04-13,4.1,4.25,4.1,4.25,77439,0
2017-04-17,4.25,4.25,4.15,4.25,29616,0
2017-04-18,4.15,4.2,4.1,4.1,85860,0
2017-04-19,4.1,4.1358,3.85,3.95,108338,0
2017-04-20,3.95,4.05,3.85,4.025,150386,0
2017-04-21,4.05,4.1,3.925,3.95,48888,0
2017-04-24,3.95,4,3.9,4,56676,0
2017-04-25,4,4,3.925,4,58282,0
2017-04-26,4,4,3.9,4,45425,0
2017-04-27,3.95,4,3.9,3.975,51601,0
2017-04-28,3.95,4.1,3.9,4.05,66940,0
2017-05-01,4.05,4.3,3.85,4.15,132111,0
2017-05-02,4.1,4.15,3.95,3.95,76269,0
2017-05-03,4,4,3.85,3.85,60448,0
2017-05-04,3.85,3.9,3.8,3.85,108660,0
2017-05-05,3.85,3.85,3.65,3.7,147459,0
2017-05-08,3.7,3.8,3.6,3.65,159333,0
2017-05-09,3.75,4.1,3.65,3.95,232530,0
2017-05-10,4,4.05,3.9,4.05,50215,0
2017-05-11,4,4.2,3.925,4.15,131644,0
2017-05-12,4.15,4.25,4.1,4.25,104264,0
2017-05-15,4.3,4.55,4.175,4.25,166239,0
2017-05-16,4.25,4.25,4.1,4.2,73639,0
2017-05-17,4.1,4.25,4,4.1,168590,0
2017-05-18,4.15,4.4,4.05,4.3,83822,0
2017-05-19,4.35,5.1,4.2,4.75,393538,0
2017-05-22,4.9,5.1,4.75,5.05,194900,0
2017-05-23,5.1,5.35,5.071,5.3,242334,0
2017-05-24,5.35,5.4,5.2,5.35,150880,0
2017-05-25,5.4,5.4,5.05,5.1,77970,0
2017-05-26,5.05,5.05,4.9,5.05,91582,0
2017-05-30,5.1,5.15,4.9,5,41522,0
2017-05-31,4.9,4.9,4.65,4.8,127480,0
2017-06-01,4.75,4.8,4.65,4.75,199047,0
2017-06-02,4.75,4.7715,4.5,4.65,146758,0
2017-06-05,4.6,4.65,4.35,4.35,217739,0
2017-06-06,4.3,4.3,4.15,4.15,118068,0
2017-06-07,4.15,4.2,3.9,4,172391,0
2017-06-08,4.05,4.2,4,4.15,56011,0
2017-06-09,4.25,4.25,3.9,4.1,115918,0
2017-06-12,4.05,4.05,3.75,3.8,206397,0
2017-06-13,3.85,3.9,3.75,3.85,111451,0
2017-06-14,3.95,3.95,3.7,3.75,137248,0
2017-06-15,3.8,3.8,3.55,3.7,188267,0
2017-06-16,3.65,3.8393,3.55,3.7,172717,0
2017-06-19,3.7,3.8,3.7,3.8,158088,0
2017-06-20,3.75,3.85,3.55,3.6,301465,0
2017-06-21,3.6,3.7,3.5,3.65,287516,0
2017-06-22,3.65,4,3.6,4,138763,0
2017-06-23,4,4.05,3.85,4,158162,0
2017-06-26,4,4.1,3.9,4.05,77868,0
2017-06-27,4,4.05,3.85,3.85,82816,0
2017-06-28,3.9,4,3.85,3.95,57162,0
2017-06-29,3.95,3.9911,3.8,3.9,67916,0
2017-06-30,3.9,3.9,3.75,3.8,102798,0
2017-07-03,3.85,3.9,3.8,3.85,17840,0
2017-07-05,3.8,3.85,3.7,3.85,55337,0
2017-07-06,3.8,3.85,3.7,3.75,50771,0
2017-07-07,3.75,3.85,3.7,3.8,18045,0
2017-07-10,3.8,3.825,3.75,3.8,32048,0
2017-07-11,3.75,3.85,3.7,3.8,40270,0
2017-07-12,3.8,3.8,3.625,3.75,64315,0
2017-07-13,3.7,3.8,3.65,3.8,50145,0
2017-07-14,3.75,3.8,3.75,3.75,29405,0
2017-07-17,3.7,3.8,3.65,3.7,83218,0
2017-07-18,3.65,3.675,3.4,3.4,205630,0
2017-07-19,3.45,3.45,3.35,3.45,107954,0
2017-07-20,3.45,3.5,3.25,3.45,98172,0
2017-07-21,3.45,3.65,3.35,3.6,132399,0
2017-07-24,3.45,3.5,3.25,3.4,156872,0
2017-07-25,3.55,4.25,3.5,4.025,402093,0
2017-07-26,3.65,3.95,3.5,3.9,329117,0
2017-07-27,3.85,4.15,3.65,4.05,317489,0
2017-07-28,4,4.1,3.95,3.95,170410,0
2017-07-31,4,4.075,3.95,4.05,77213,0
2017-08-01,4.05,4.05,3.65,3.8,95653,0
2017-08-02,3.75,3.7784,3.45,3.65,207596,0
2017-08-03,3.6,3.65,3.5,3.6,71300,0
2017-08-04,3.55,3.65,3.5,3.6,51934,0
2017-08-07,3.5,3.6,3.5,3.55,123944,0
2017-08-08,3.45,3.6,3.4,3.45,67169,0
2017-08-09,3.4,3.45,3.35,3.35,53290,0
2017-08-10,3.35,3.4,3.1,3.15,137667,0
2017-08-11,3.15,3.5,3.15,3.35,88587,0
2017-08-14,3.4,3.4,3.25,3.35,81490,0
2017-08-15,3.3,3.3,3.1,3.1,90132,0
2017-08-16,3.1,3.25,3.1,3.2,52544,0
2017-08-17,3.15,3.25,3.15,3.25,87736,0
2017-08-18,3.25,3.25,3.025,3.15,62945,0
2017-08-21,3.1,3.1,2.95,3,104411,0
2017-08-22,3,3,2.9,2.95,75881,0
2017-08-23,2.925,2.95,2.8,2.8,155036,0
2017-08-24,2.85,2.9,2.6,2.75,116573,0
2017-08-25,2.7,3.05,2.7,3,145370,0
2017-08-28,3.05,3.1,2.95,3,65512,0
2017-08-29,2.9,2.9,2.8,2.85,42584,0
2017-08-30,2.8,2.9,2.7,2.8,70002,0
2017-08-31,2.85,3.05,2.85,3.05,51843,0
2017-09-01,3.2,3.2,2.9,3,43936,0
2017-09-05,3,3.05,2.9,3,66414,0
2017-09-06,3,3,2.8,3,140529,0
2017-09-07,3,3.45,2.9,3.45,152881,0
2017-09-08,3.35,3.35,3.15,3.25,76129,0
2017-09-11,3.2,3.3,3.1,3.25,95479,0
2017-09-12,3.25,3.375,3.2,3.35,74294,0
2017-09-13,3.35,3.4,3.25,3.35,84489,0
2017-09-14,3.3,3.4,3.25,3.35,17247,0
2017-09-15,3.35,3.45,3.315,3.4,139218,0
2017-09-18,3.35,3.6,3.35,3.5,153496,0
2017-09-19,3.55,3.65,3.5,3.65,114047,0
2017-09-20,3.6,3.7,3.55,3.65,40415,0
2017-09-21,3.6,3.8437,3.6,3.65,79133,0
2017-09-22,3.7,3.9,3.65,3.7,107319,0
2017-09-25,3.75,4.15,3.75,3.95,278434,0
2017-09-26,4,4.05,3.8,3.95,107443,0
2017-09-27,3.95,3.95,3.75,3.85,66659,0
2017-09-28,3.8,3.8,3.7,3.7,66715,0
2017-09-29,3.75,3.8,3.6,3.8,37339,0
2017-10-02,3.8,3.8,3.4,3.55,93968,0
2017-10-03,3.5,3.6,3.35,3.45,87675,0
2017-10-04,3.45,3.5,3.25,3.3,268453,0
2017-10-05,3.35,4.01,3.15,3.8,143348,0
2017-10-06,3.75,3.75,3.45,3.55,74431,0
2017-10-09,3.95,4,3.7,3.8,146196,0
2017-10-10,3.8,4.05,3.6,3.95,264169,0
2017-10-11,3.95,4.095,3.85,4,183440,0
2017-10-12,3.95,4.05,3.8569,3.925,99042,0
2017-10-13,4,4.15,3.95,3.95,121572,0
2017-10-16,3.95,4,3.8,3.95,91817,0
2017-10-17,3.9,3.95,3.8,3.85,220664,0
2017-10-18,3.85,3.945,3.725,3.85,115425,0
2017-10-19,3.8,3.95,3.65,3.9,100817,0
2017-10-20,3.95,3.95,3.7,3.75,50345,0
2017-10-23,3.7,3.725,3.45,3.5,105576,0
2017-10-24,3.55,3.55,3.3,3.45,101037,0
2017-10-25,3.4,3.45,3.25,3.25,103953,0
2017-10-26,3.3,3.35,3.2,3.2,35576,0
2017-10-27,3.25,3.3,3.15,3.25,48147,0
2017-10-30,3.15,3.25,2.925,3.1,240308,0
2017-10-31,3.1,3.15,3,3,67406,0
2017-11-01,3.05,3.05,2.9,2.95,112254,0
2017-11-02,2.95,3.05,2.85,2.95,67057,0
2017-11-03,2.9,3,2.85,2.9,82087,0
2017-11-06,3.1,3.15,2.95,3,225818,0
2017-11-07,3,3,2.7,3,231680,0
2017-11-08,2.95,2.95,2.725,2.8,129958,0
2017-11-09,2.75,2.8,2.5,2.6,172660,0
2017-11-10,2.55,2.65,2.55,2.575,91544,0
