Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.03,5.49,5.03,5.37,46051,0
2005-02-28,5.3,5.48,5.07,5.24,28714,0
2005-03-01,5.45,5.45,5.15,5.38,14150,0
2005-03-02,5.42,5.42,5.22,5.23,7450,0
2005-03-03,5.06,5.44,5.02,5.25,17220,0
2005-03-04,5.25,5.42,5.06,5.06,9675,0
2005-03-07,5.03,5.25,4.91,5.15,18200,0
2005-03-08,5.25,5.25,5.06,5.06,5400,0
2005-03-09,5.1,5.1,5.01,5.05,9400,0
2005-03-10,4.92,5.1,4.92,5.06,3850,0
2005-03-11,5.07,5.31,5.03,5.31,11240,0
2005-03-14,5.2,5.24,5.05,5.14,7300,0
2005-03-15,5.33,5.33,5.04,5.04,18150,0
2005-03-16,5.23,5.24,5.01,5.19,2900,0
2005-03-17,5.15,5.15,5.05,5.09,11700,0
2005-03-18,5.15,5.15,4.93,4.95,5050,0
2005-03-21,4.97,5.15,4.88,5.13,12998,0
2005-03-22,5.15,5.15,4.89,5,6400,0
2005-03-23,4.9,5,4.8,5,13372,0
2005-03-24,4.9,4.96,4.76,4.81,19000,0
2005-03-28,4.84,4.99,4.84,4.99,4600,0
2005-03-29,4.94,4.94,4.7,4.73,17000,0
2005-03-30,5,5,4.71,4.89,11100,0
2005-03-31,4.88,4.93,4.86,4.93,2050,0
2005-04-01,4.93,5.1,4.81,5.07,14311,0
2005-04-04,5.06,5.15,4.82,5.04,12370,0
2005-04-05,5.03,5.38,4.9,5.2,20498,0
2005-04-06,5.16,5.17,5.02,5.15,17770,0
2005-04-07,5.15,5.16,5.01,5.01,6200,0
2005-04-08,5,5.3,5,5.11,49027,0
2005-04-11,5.17,5.17,5,5,3120,0
2005-04-12,5,5.01,5,5.01,1500,0
2005-04-13,5.01,5.02,5.01,5.02,18237,0
2005-04-14,5.02,5.03,5.02,5.02,5900,0
2005-04-15,5.02,5.25,5.01,5.25,35909,0
2005-04-18,5.24,5.24,5.01,5.02,6452,0
2005-04-19,5.08,5.25,5.03,5.04,10752,0
2005-04-20,5.03,5.25,5.03,5.1,31137,0
2005-04-21,5.1,5.19,5.1,5.15,10200,0
2005-04-22,5.24,5.25,5.1,5.11,11238,0
2005-04-25,5.17,5.25,5.03,5.14,8966,0
2005-04-26,5.1,5.2,5.05,5.13,8200,0
2005-04-27,5.15,5.23,5.11,5.14,10750,0
2005-04-28,5.15,5.25,5.09,5.18,17428,0
2005-04-29,5.14,5.21,5.04,5.04,21300,0
2005-05-02,5.11,5.11,4.99,4.99,17684,0
2005-05-03,5,5,4.84,4.87,5800,0
2005-05-04,4.9,4.98,4.9,4.97,5590,0
2005-05-05,4.95,4.98,4.93,4.94,4800,0
2005-05-06,4.9,4.98,4.9,4.98,3900,0
2005-05-09,4.93,4.99,4.9,4.91,4380,0
2005-05-10,4.92,4.99,4.91,4.94,3954,0
2005-05-11,5,5,4.92,4.92,1024,0
2005-05-12,4.95,4.95,4.9,4.94,6800,0
2005-05-13,5.03,5.03,4.8,4.81,7519,0
2005-05-16,4.86,4.89,4.85,4.85,7940,0
2005-05-17,4.86,4.86,4.77,4.77,9129,0
2005-05-18,4.8,4.8,4.8,4.8,3000,0
2005-05-19,4.77,4.97,4.76,4.78,14400,0
2005-05-20,4.76,4.81,4.76,4.76,2000,0
2005-05-23,4.76,4.8,4.75,4.8,9800,0
2005-05-24,4.75,4.78,4.75,4.78,5500,0
2005-05-25,4.75,4.81,4.75,4.75,8290,0
2005-05-26,4.75,4.75,4.55,4.55,16600,0
2005-05-27,4.55,4.55,3.5,4.53,42003,0
2005-05-31,4.3,4.55,3.61,4.4,12834,0
2005-06-01,4.4,4.4,4.4,4.4,5000,0
2005-06-02,4.4,4.4,4.36,4.37,6570,0
2005-06-03,4.36,4.44,4.36,4.44,1613,0
2005-06-06,4.36,4.46,4.36,4.43,10687,0
2005-06-07,4.4,4.4,4.37,4.37,1200,0
2005-06-08,4.36,4.39,4.36,4.39,1000,0
2005-06-09,4.37,4.37,4.32,4.32,5400,0
2005-06-10,4.32,4.4,4.25,4.25,24515,0
2005-06-13,4.21,4.24,4,4,30150,0
2005-06-14,4,4.07,4,4.03,8500,0
2005-06-15,4.09,4.18,4.09,4.15,8400,0
2005-06-16,4.15,4.4,4.15,4.4,29550,0
2005-06-17,4,4.25,4,4.17,3220,0
2005-06-20,4.19,4.19,4.06,4.19,1850,0
2005-06-21,4.11,4.17,4.06,4.13,6400,0
2005-06-22,4.04,4.17,4,4.05,29612,0
2005-06-23,4.05,4.06,4.01,4.06,7850,0
2005-06-24,4.07,4.07,4,4.01,6100,0
2005-06-27,4,4.06,3.91,3.99,35865,0
2005-06-28,4.03,4.17,3.95,4.15,19500,0
2005-06-29,4.07,4.41,4.07,4.38,3600,0
2005-06-30,4.4,4.6,4.4,4.55,11185,0
2005-07-01,4.57,4.8,4.52,4.74,7150,0
2005-07-05,4.84,4.9,4.52,4.8,16740,0
2005-07-06,4.78,4.8,4.58,4.75,6700,0
2005-07-07,4.7,4.75,4.5,4.5,13700,0
2005-07-08,4.43,4.5,4.43,4.5,3206,0
2005-07-11,4.51,4.55,4.38,4.5,9300,0
2005-07-12,4.49,4.53,4.37,4.53,5500,0
2005-07-13,4.37,4.53,4.28,4.43,21970,0
2005-07-14,4.36,4.5,4.36,4.49,5200,0
2005-07-15,4.41,4.5,4.3,4.5,15260,0
2005-07-18,4.5,4.5,4.41,4.44,7594,0
2005-07-19,4.31,4.38,4.14,4.37,14239,0
2005-07-20,4.4,4.5,4.21,4.5,7645,0
2005-07-21,4.49,4.5,4.3,4.49,6540,0
2005-07-22,4.35,4.75,4.3,4.75,13375,0
2005-07-25,4.74,4.9,4.74,4.9,13700,0
2005-07-26,4.35,5,4.35,5,8946,0
2005-07-27,4.99,5,4.78,4.94,39561,0
2005-07-28,5,5,4.9,4.94,7000,0
2005-07-29,4.95,5,4.84,4.98,10276,0
2005-08-01,4.98,5,4.93,4.99,15900,0
2005-08-02,4.81,4.99,4.76,4.85,32030,0
2005-08-03,4.75,4.85,4.75,4.85,2340,0
2005-08-04,4.85,4.9,4.58,4.9,7956,0
2005-08-05,4.9,4.94,4.89,4.9,8338,0
2005-08-08,4.9,4.9,4.87,4.9,2000,0
2005-08-09,4.85,4.87,4.54,4.75,16330,0
2005-08-10,4.78,4.9,4.77,4.83,8401,0
2005-08-11,4.79,4.98,4.78,4.89,14251,0
2005-08-12,4.74,4.96,4.61,4.9,9962,0
2005-08-15,4.71,4.98,4.66,4.96,7301,0
2005-08-16,4.94,5,4.7,4.95,12148,0
2005-08-17,4.8,4.8,4.51,4.79,33515,0
2005-08-18,4.51,4.93,4.36,4.8,12007,0
2005-08-19,4.77,4.77,4.75,4.75,1100,0
2005-08-22,4.62,4.94,4.62,4.78,14005,0
2005-08-23,4.84,4.87,4.44,4.86,24087,0
2005-08-24,4.98,4.98,4.73,4.93,13305,0
2005-08-25,4.95,4.95,4.84,4.94,32696,0
2005-08-26,4.9,4.96,4.51,4.79,30382,0
2005-08-29,4.75,4.9,4.75,4.9,4705,0
2005-08-30,4.9,4.93,4.9,4.93,14300,0
2005-08-31,4.9,4.98,4.87,4.91,23800,0
2005-09-01,4.91,4.98,4.91,4.98,8200,0
2005-09-02,4.93,5.3,4.93,5.3,46652,0
2005-09-06,5.09,5.45,4.86,5.01,28159,0
2005-09-07,5.1,5.1,4.82,4.98,13785,0
2005-09-08,4.94,5.05,4.83,5.05,6896,0
2005-09-09,4.74,5.06,4.74,4.91,21296,0
2005-09-12,4.97,5.15,4.95,5.14,9811,0
2005-09-13,5.16,5.2,5.12,5.14,8850,0
2005-09-14,5.2,5.2,5.08,5.11,2870,0
2005-09-15,5.04,5.09,4.91,5,16401,0
2005-09-16,4.9,5.05,4.81,4.95,31598,0
2005-09-19,4.95,5.18,4.78,4.88,50200,0
2005-09-20,4.86,5,4.2,4.98,84958,0
2005-09-21,4.75,4.97,4.62,4.92,12400,0
2005-09-22,4.77,4.98,4.72,4.92,16500,0
2005-09-23,4.86,5.2,4.71,5.15,24800,0
2005-09-26,5.05,5.25,4.83,4.84,23381,0
2005-09-27,4.84,4.93,4.6,4.91,25553,0
2005-09-28,4.7,4.94,4.7,4.87,18066,0
2005-09-29,4.86,5.09,4.78,5.04,33440,0
2005-09-30,5.1,5.1,4.98,4.98,4420,0
2005-10-03,4.98,5,4.82,5,14936,0
2005-10-04,4.92,5.2,4.92,5.19,41416,0
2005-10-05,5.2,5.45,5.19,5.45,29004,0
2005-10-06,5.42,5.5,5.33,5.44,21220,0
2005-10-07,5.3,5.43,5.3,5.4,2600,0
2005-10-10,5.6,5.69,5.28,5.48,25781,0
2005-10-11,5.32,5.53,5.29,5.49,40200,0
2005-10-12,5.52,5.55,5.47,5.53,54450,0
2005-10-13,5.42,5.55,5.02,5.55,16250,0
2005-10-14,5.6,5.6,5.25,5.5,2785,0
2005-10-17,5.5,5.95,5.5,5.95,19597,0
2005-10-18,5.95,6.14,5.92,6.01,77981,0
2005-10-19,6.1,6.15,5.89,6.07,25190,0
2005-10-20,6.15,6.2,5.94,6.2,15643,0
2005-10-21,5.97,6.3,5.92,6.1,37348,0
2005-10-24,6.1,6.4,5.95,6.2,24144,0
2005-10-25,6.3,6.47,6.3,6.45,11465,0
2005-10-26,6.5,6.5,6.3,6.35,53488,0
2005-10-27,6.34,6.5,6.34,6.49,8450,0
2005-10-28,6.35,6.49,6.31,6.46,11840,0
2005-10-31,6.33,6.45,6,6.29,18004,0
2005-11-01,6.4,6.4,6.27,6.35,13149,0
2005-11-02,6.45,6.45,6.4,6.42,8450,0
2005-11-03,6.28,6.31,6.12,6.13,21401,0
2005-11-04,6.11,6.23,6.11,6.15,13314,0
2005-11-07,6.11,6.2,5.98,5.99,11745,0
2005-11-08,5.88,6.05,5.8,5.97,9569,0
2005-11-09,5.98,6.13,5.85,6.13,14010,0
2005-11-10,6.25,6.25,5.88,6.1,5798,0
2005-11-11,6.11,6.16,5.96,6.13,3075,0
2005-11-14,6.09,6.15,5.94,6.15,11404,0
2005-11-15,5.97,6.2,5.82,6.2,13727,0
2005-11-16,6.25,6.28,5.85,6.02,15552,0
2005-11-17,6,6,5.92,5.97,650,0
2005-11-18,5.91,6.03,5.91,5.96,3000,0
2005-11-21,5.84,6.05,5.84,5.99,11165,0
2005-11-22,5.97,6.08,5.9,6.07,16180,0
2005-11-23,6.15,6.15,5.84,5.94,3320,0
2005-11-25,5.9,5.94,5.64,5.72,27823,0
2005-11-28,5.75,5.8,5.71,5.73,8420,0
2005-11-29,5.7,5.75,5.58,5.75,9820,0
2005-11-30,5.58,5.78,5.5,5.78,63355,0
2005-12-01,5.78,5.78,5.59,5.73,13810,0
2005-12-02,5.68,5.75,5.68,5.7,2750,0
2005-12-05,5.78,5.99,5.53,5.74,8500,0
2005-12-06,5.55,5.73,5.5,5.6,9100,0
2005-12-07,5.75,5.75,5.6,5.75,13033,0
2005-12-08,5.79,5.84,5.7,5.75,7220,0
2005-12-09,5.71,5.73,5.57,5.66,17002,0
2005-12-12,5.62,5.75,5.61,5.7,8300,0
2005-12-13,5.7,5.8,5.7,5.79,7038,0
2005-12-14,5.77,5.77,5.74,5.74,575,0
2005-12-15,5.71,6.07,5.55,6.07,34827,0
2005-12-16,6.01,6.01,5.61,5.83,12149,0
2005-12-19,5.82,5.93,5.61,5.74,4881,0
2005-12-20,5.76,5.76,5.58,5.75,4992,0
2005-12-21,5.69,5.75,5.57,5.75,3300,0
2005-12-22,5.57,5.72,5.55,5.66,4900,0
2005-12-23,5.75,5.75,5.69,5.69,1200,0
2005-12-27,5.7,5.75,5.55,5.75,7829,0
2005-12-28,5.62,5.75,5.62,5.66,7600,0
2005-12-29,5.66,5.81,5.66,5.68,4964,0
2005-12-30,5.66,6.01,5.66,5.75,33915,0
2006-01-03,5.68,5.74,5.55,5.61,13000,0
2006-01-04,5.63,5.94,5.3,5.61,40312,0
2006-01-05,5.51,5.74,5.45,5.45,20300,0
2006-01-06,5.72,5.72,5.5,5.59,37548,0
2006-01-09,5.55,5.73,5.3,5.65,21897,0
2006-01-10,5.62,5.79,5.62,5.75,20500,0
2006-01-11,5.67,5.78,5.67,5.78,18477,0
2006-01-12,5.78,5.95,5.77,5.9,33006,0
2006-01-13,5.74,5.9,5.53,5.69,12100,0
2006-01-17,5.56,5.88,5.56,5.86,15400,0
2006-01-18,5.88,6,5.69,5.85,16566,0
2006-01-19,5.94,5.98,5.83,5.89,14500,0
2006-01-20,5.89,5.93,5.77,5.83,7456,0
2006-01-23,5.81,5.9,5.81,5.9,7800,0
2006-01-24,5.83,6.01,5.8,5.99,15225,0
2006-01-25,6.01,6.09,6,6.09,13896,0
2006-01-26,6.1,6.2,6.06,6.2,18250,0
2006-01-27,6.25,6.34,6.18,6.25,69404,0
2006-01-30,6.2,6.24,6.19,6.22,33530,0
2006-01-31,6.24,6.25,6.14,6.25,3100,0
2006-02-01,6.25,6.45,6.19,6.44,60500,0
2006-02-02,6.27,6.79,6.27,6.74,25718,0
2006-02-03,6.74,6.95,6.55,6.55,19549,0
2006-02-06,6.39,6.49,6.15,6.49,11116,0
2006-02-07,6.55,6.55,6.02,6.34,22989,0
2006-02-08,6.4,6.49,6.32,6.44,7008,0
2006-02-09,6.35,6.42,6.35,6.42,10125,0
2006-02-10,6.4,6.42,6.26,6.28,3500,0
2006-02-13,6.24,6.36,6.11,6.25,12700,0
2006-02-14,6.28,6.97,6.2,6.97,34628,0
2006-02-15,6.97,6.97,6.63,6.77,7196,0
2006-02-16,6.67,6.76,6.5,6.68,13599,0
2006-02-17,6.74,6.9,6.73,6.85,7450,0
2006-02-21,6.9,6.97,6.88,6.96,14722,0
2006-02-22,6.99,6.99,6.69,6.69,12300,0
2006-02-23,6.55,6.85,6.55,6.75,12700,0
2006-02-24,6.7,6.88,6.65,6.69,31850,0
2006-02-27,6.85,7.3,6.28,6.85,46035,0
2006-02-28,6.95,7.12,6.5,6.8,58650,0
2006-03-01,6.9,7.15,6.54,6.93,154051,0
2006-03-02,6.87,6.99,6.87,6.9,25650,0
2006-03-03,7,7.12,6.79,6.9,265187,0
2006-03-06,7,7.35,7,7.25,296532,0
2006-03-07,7.33,7.35,7.02,7.23,487985,0
2006-03-08,7.05,7.4,7,7.4,339919,0
2006-03-09,7.4,8.19,7.27,8,166362,0
2006-03-10,7.9,8.03,7.73,7.76,191916,0
2006-03-13,8,8.05,7.9,7.99,33653,0
2006-03-14,7.99,8.03,7.71,7.8,55293,0
2006-03-15,7.8,7.86,7.58,7.75,22571,0
2006-03-16,7.75,8.05,7.74,7.85,20413,0
2006-03-17,7.79,7.85,7.64,7.74,20882,0
2006-03-20,7.6,7.95,7.45,7.7,49387,0
2006-03-21,7.67,7.67,7.47,7.63,26174,0
2006-03-22,7.55,7.79,7.5,7.74,31621,0
2006-03-23,7.82,7.85,7.72,7.85,12332,0
2006-03-24,7.85,7.92,7.73,7.76,13995,0
2006-03-27,8.04,8.5,8.02,8.32,142605,0
2006-03-28,8.25,8.25,7.88,7.9,98460,0
2006-03-29,8.1,8.24,7.93,8.05,63545,0
2006-03-30,8.13,8.13,7.87,8.02,91840,0
2006-03-31,8.11,8.2,7.89,8.18,60872,0
2006-04-03,8.11,8.11,7.89,8,115746,0
2006-04-04,8.08,8.08,7.95,7.99,22775,0
2006-04-05,8.05,8.05,7.95,8.01,23535,0
2006-04-06,8.11,8.11,7.89,8.02,70705,0
2006-04-07,8.01,8.03,7.78,7.83,22437,0
2006-04-10,7.75,7.92,7.53,7.8,49729,0
2006-04-11,7.89,7.91,7.75,7.75,55521,0
2006-04-12,7.85,7.85,7.15,7.58,333207,0
2006-04-13,7.51,7.76,7.4,7.53,23595,0
2006-04-17,7.51,7.58,7.5,7.5,21903,0
2006-04-18,7.43,7.67,7.43,7.5,10947,0
2006-04-19,7.4,7.74,7.4,7.73,59398,0
2006-04-20,7.75,8.09,7.48,7.84,21778,0
2006-04-21,7.64,7.95,7.64,7.95,78127,0
2006-04-24,7.63,7.9,7.51,7.81,51981,0
2006-04-25,7.99,8.02,7.5,7.85,25778,0
2006-04-26,7.9,7.98,7.7,7.77,32392,0
2006-04-27,7.8,7.8,7.37,7.64,37625,0
2006-04-28,7.56,7.81,7.56,7.79,23491,0
2006-05-01,7.82,7.82,7.65,7.72,23802,0
2006-05-02,7.65,7.73,7.35,7.5,33375,0
2006-05-03,7.65,7.65,7.41,7.59,20620,0
2006-05-04,7.67,7.76,7.31,7.7,28150,0
2006-05-05,7.85,7.85,7.52,7.7,18093,0
2006-05-08,7.91,7.91,7.51,7.8,16879,0
2006-05-09,8,8.38,7.83,8.36,232427,0
2006-05-10,8.4,8.84,8.24,8.33,109242,0
2006-05-11,8.5,8.5,7.72,7.77,53373,0
2006-05-12,8.15,8.15,7.5,7.56,30513,0
2006-05-15,7.9,7.9,7.36,7.43,14056,0
2006-05-16,7.34,7.75,7.31,7.58,24499,0
2006-05-17,8.04,8.07,7.25,7.81,26859,0
2006-05-18,8.1,8.1,7.6,7.62,7537,0
2006-05-19,7.79,7.79,7.41,7.69,19009,0
2006-05-22,7.8,7.8,7.38,7.38,16167,0
2006-05-23,7.62,7.62,7.4,7.46,58313,0
2006-05-24,7.45,7.45,7.29,7.4,26829,0
2006-05-25,7.62,7.62,7.26,7.4,30698,0
2006-05-26,7.56,7.56,7.17,7.49,76084,0
2006-05-30,7.5,7.77,7.42,7.5,29465,0
2006-05-31,7.55,7.55,7.36,7.49,20811,0
2006-06-01,7.58,7.58,7.42,7.5,39324,0
2006-06-02,7.55,7.55,7.29,7.41,36757,0
2006-06-05,7.42,7.42,7.26,7.39,39326,0
2006-06-06,7.43,7.5,7.04,7.11,31715,0
2006-06-07,7.19,7.19,6.68,6.76,64395,0
2006-06-08,6.82,7.07,6.76,6.92,43235,0
2006-06-09,6.91,6.96,6.82,6.82,38823,0
2006-06-12,7.02,7.02,6.8,6.83,31069,0
2006-06-13,6.85,6.9,6.51,6.81,36704,0
2006-06-14,6.84,6.85,6.7,6.85,40624,0
2006-06-15,6.68,6.99,6.5,6.89,58739,0
2006-06-16,6.96,6.96,6.5,6.79,17404,0
2006-06-19,7,7,6.62,6.74,21512,0
2006-06-20,6.81,6.84,6.62,6.84,11042,0
2006-06-21,6.92,6.92,6.69,6.8,21722,0
2006-06-22,6.85,6.9,6.76,6.9,9921,0
2006-06-23,7.06,7.21,6.73,7.04,36791,0
2006-06-26,7.2,7.2,6.83,7.12,8987,0
2006-06-27,7.2,7.2,6.44,6.59,60877,0
2006-06-28,6.67,6.87,6.16,6.35,89279,0
2006-06-29,6.4,6.45,6.04,6.29,97334,0
2006-06-30,6.4,6.71,6.29,6.71,86158,0
2006-07-03,6.9,6.9,6.41,6.53,30608,0
2006-07-05,6.67,6.73,6.23,6.5,80145,0
2006-07-06,6.55,6.86,6.4,6.49,10187,0
2006-07-07,6.7,6.7,6.26,6.31,57361,0
2006-07-10,6.5,6.53,6.17,6.5,29382,0
2006-07-11,6.46,6.5,6.18,6.47,16663,0
2006-07-12,6.75,6.78,6.63,6.75,26385,0
2006-07-13,6.91,7,6.71,6.82,39771,0
2006-07-14,6.95,7.01,6.53,6.89,23366,0
2006-07-17,7.2,7.2,6.87,6.98,65844,0
2006-07-18,7.49,7.53,6.9,7,51050,0
2006-07-19,7.2,7.2,7.01,7.09,22753,0
2006-07-20,7.1,7.1,6.85,7.1,15731,0
2006-07-21,7.21,7.21,6.81,6.84,115114,0
2006-07-24,6.89,6.91,6.59,6.88,28269,0
2006-07-25,6.9,6.99,6.81,6.99,8848,0
2006-07-26,7.16,7.16,6.54,6.7,19149,0
2006-07-27,6.7,6.74,6.39,6.51,10865,0
2006-07-28,6.66,6.66,6.16,6.31,30551,0
2006-07-31,6.38,6.41,6.2,6.35,44074,0
2006-08-01,6.4,6.4,6.23,6.36,35578,0
2006-08-02,6.4,6.4,6.19,6.36,35467,0
2006-08-03,6.42,6.42,6.12,6.29,41177,0
2006-08-04,6.41,6.41,6.24,6.28,7600,0
2006-08-07,5.86,6.39,5.63,5.86,76059,0
2006-08-08,5.85,6.12,5.85,5.86,53706,0
2006-08-09,5.91,6.09,5.72,5.8,25480,0
2006-08-10,5.74,5.88,5.48,5.8,43269,0
2006-08-11,5.75,6.09,5.69,5.92,39570,0
2006-08-14,5.59,5.88,5.59,5.82,39187,0
2006-08-15,5.83,5.89,5.52,5.55,107377,0
2006-08-16,5.55,5.69,5.52,5.69,13957,0
2006-08-17,5.65,5.72,5.64,5.71,11933,0
2006-08-18,5.75,5.9,5.5,5.59,63181,0
2006-08-21,5.6,5.65,5.55,5.62,23682,0
2006-08-22,5.59,5.7,5.43,5.65,39246,0
2006-08-23,5.59,5.61,5.55,5.59,37275,0
2006-08-24,5.54,5.64,5.5,5.5,15007,0
2006-08-25,5.52,5.68,5.52,5.63,22030,0
2006-08-28,5.6,5.63,5.53,5.55,14780,0
2006-08-29,5.6,5.61,5.39,5.39,31915,0
2006-08-30,5.5,5.66,5.08,5.25,327128,0
2006-08-31,5.3,5.96,5.11,5.93,63878,0
2006-09-01,5.88,5.93,5.68,5.82,13610,0
2006-09-05,5.89,5.89,5.73,5.82,17488,0
2006-09-06,5.75,5.75,5.6,5.72,12186,0
2006-09-07,5.79,5.79,5.65,5.68,20533,0
2006-09-08,5.65,5.97,5.65,5.85,29620,0
2006-09-11,5.8,5.8,5.72,5.74,11725,0
2006-09-12,5.79,5.99,5.79,5.94,9100,0
2006-09-13,6,6.04,5.66,5.73,30210,0
2006-09-14,5.74,5.75,5.53,5.61,29841,0
2006-09-15,5.55,5.73,5.55,5.66,11854,0
2006-09-18,5.63,5.75,5.47,5.51,21290,0
2006-09-19,5.58,5.66,5.46,5.59,39049,0
2006-09-20,5.47,5.65,5.45,5.46,31415,0
2006-09-21,5.59,5.69,5.38,5.44,27555,0
2006-09-22,5.39,5.55,5.39,5.51,9246,0
2006-09-25,5.38,5.49,5.08,5.43,16026,0
2006-09-26,5.48,5.71,5.38,5.69,14411,0
2006-09-27,5.69,5.77,5.61,5.74,12500,0
2006-09-28,5.62,5.91,5.57,5.6,25850,0
2006-09-29,5.55,5.85,5.43,5.79,66003,0
2006-10-02,5.67,5.75,5.33,5.41,24252,0
2006-10-03,5.35,5.71,5.3,5.64,13981,0
2006-10-04,5.68,5.77,5.5,5.76,9476,0
2006-10-05,5.92,5.92,5.66,5.73,13548,0
2006-10-06,5.78,5.9,5.78,5.88,103878,0
2006-10-09,5.83,6.04,5.83,6,25188,0
2006-10-10,6.03,6.03,5.83,5.83,30243,0
2006-10-11,5.81,5.97,5.77,5.77,178143,0
2006-10-12,5.87,6.02,5.87,5.98,26690,0
2006-10-13,6,6,5.94,6,15910,0
2006-10-16,5.94,6,5.91,5.99,35121,0
2006-10-17,5.91,6.09,5.91,6,18378,0
2006-10-18,6.1,6.1,6.04,6.05,33510,0
2006-10-19,7.44,7.44,6.35,6.5,382576,0
2006-10-20,6.4,6.74,6.4,6.53,77143,0
2006-10-23,6.59,6.83,6.58,6.81,74828,0
2006-10-24,6.75,6.84,6.71,6.82,33847,0
2006-10-25,6.88,7.03,6.8,6.85,145523,0
2006-10-26,6.84,6.97,6.84,6.95,46557,0
2006-10-27,7.05,7.31,7,7.13,188385,0
2006-10-30,7.46,7.46,6.95,6.99,110407,0
2006-10-31,7,7.23,6.88,7.13,71074,0
2006-11-01,7,7.23,7,7.15,44318,0
2006-11-02,7.16,7.36,7.1,7.19,35204,0
2006-11-03,7.25,7.25,7.11,7.17,60271,0
2006-11-06,7.25,7.26,7.1,7.21,78292,0
2006-11-07,7.2,7.25,7.2,7.24,18760,0
2006-11-08,7.2,7.27,7.2,7.24,23910,0
2006-11-09,7.18,7.27,7.18,7.24,20938,0
2006-11-10,7.23,7.26,7.07,7.07,17747,0
2006-11-13,7.1,7.29,7.05,7.25,74551,0
2006-11-14,7.25,7.46,7.14,7.17,46874,0
2006-11-15,7.24,7.25,7.05,7.07,27426,0
2006-11-16,7.02,7.02,6.91,7,23825,0
2006-11-17,7,7.02,6.92,6.96,40728,0
2006-11-20,7.08,7.27,6.99,7.04,76846,0
2006-11-21,6.98,7.04,6.9,7.04,21140,0
2006-11-22,7.08,7.08,6.97,7.04,20950,0
2006-11-24,6.91,7.11,6.91,7.02,12163,0
2006-11-27,7.05,7.05,6.81,6.81,32379,0
2006-11-28,6.8,6.99,6.71,6.84,33355,0
2006-11-29,6.79,7,6.79,6.89,25278,0
2006-11-30,6.8,7,6.8,6.86,36410,0
2006-12-01,6.81,6.86,6.77,6.77,13542,0
2006-12-04,6.72,6.76,6.6,6.65,31064,0
2006-12-05,6.64,6.66,6.6,6.61,16916,0
2006-12-06,6.77,6.77,6.4,6.63,58795,0
2006-12-07,6.6,6.6,6.39,6.49,109483,0
2006-12-08,6.49,6.49,6.25,6.28,104953,0
2006-12-11,6.25,6.4,6.22,6.35,112948,0
2006-12-12,6.39,6.62,6.39,6.5,100135,0
2006-12-13,6.7,6.7,6.41,6.59,90577,0
2006-12-14,6.63,6.69,6.49,6.54,92954,0
2006-12-15,6.66,6.66,6.43,6.61,62897,0
2006-12-18,6.75,6.75,6.47,6.53,96352,0
2006-12-19,6.47,6.59,6.43,6.51,54038,0
2006-12-20,6.45,6.52,6.25,6.35,49757,0
2006-12-21,6.51,6.51,6.32,6.35,56733,0
2006-12-22,6.3,6.38,6.26,6.31,41682,0
2006-12-26,6.26,6.63,6.26,6.41,43300,0
2006-12-27,6.54,6.54,6.26,6.45,61208,0
2006-12-28,6.38,6.65,6.37,6.62,39062,0
2006-12-29,6.6,6.7,6.51,6.51,35946,0
2007-01-03,6.5,6.69,6.27,6.38,114054,0
2007-01-04,6.31,6.44,6.28,6.4,107779,0
2007-01-05,6.33,6.4,6.33,6.39,101058,0
2007-01-08,6.26,6.52,6.26,6.51,70740,0
2007-01-09,6.49,6.7,6.49,6.69,40342,0
2007-01-10,6.76,6.9,6.64,6.9,42714,0
2007-01-11,6.87,7.07,6.87,7,108989,0
2007-01-12,7.05,7.05,6.91,6.92,55198,0
2007-01-16,6.98,7,6.94,7,57602,0
2007-01-17,6.99,7,6.93,7,37378,0
2007-01-18,7.05,7.05,6.92,7,36932,0
2007-01-19,6.94,7,6.8,6.93,36204,0
2007-01-22,6.93,7,6.83,6.99,49180,0
2007-01-23,6.82,7.25,6.8,7.25,99660,0
2007-01-24,7.25,7.25,7.11,7.25,51146,0
2007-01-25,7.2,7.3,7.2,7.29,30074,0
2007-01-26,7.29,7.35,7.16,7.22,42744,0
2007-01-29,7.41,7.5,7.29,7.5,81333,0
2007-01-30,7.5,7.5,7.22,7.28,65546,0
2007-01-31,7.29,7.42,7.25,7.32,21119,0
2007-02-01,7.25,7.5,7.25,7.48,34304,0
2007-02-02,7.45,7.48,7.32,7.38,29178,0
2007-02-05,7.44,7.77,7.04,7.21,107810,0
2007-02-06,7.25,7.31,7.13,7.2,28447,0
2007-02-07,7.15,7.26,7.13,7.17,29281,0
2007-02-08,7.42,7.42,7.14,7.18,50270,0
2007-02-09,7.13,7.24,6.77,6.86,49081,0
2007-02-12,6.78,6.78,6.25,6.5,148333,0
2007-02-13,6.48,6.67,6.48,6.58,27319,0
2007-02-14,6.58,7.18,6.58,7.1,124129,0
2007-02-15,7.22,7.22,7.07,7.1,92279,0
2007-02-16,7.15,7.3,7.01,7.3,61554,0
2007-02-20,7.3,7.34,7.17,7.2,134332,0
2007-02-21,7.21,7.4,7.15,7.31,46555,0
2007-02-22,7.35,7.35,7.25,7.29,58014,0
2007-02-23,7.3,7.3,7.05,7.13,210132,0
2007-02-26,7.19,7.2,7.06,7.08,235945,0
2007-02-27,7.13,7.33,6.72,6.91,118851,0
2007-02-28,6.79,7.06,6.79,6.85,45451,0
2007-03-01,6.39,6.85,5.25,6.84,112987,0
2007-03-02,6.73,7,6.63,6.9,50803,0
2007-03-05,6.85,6.85,6.37,6.4,141950,0
2007-03-06,6.4,6.75,6.4,6.71,47001,0
2007-03-07,6.79,6.9,6.68,6.81,43996,0
2007-03-08,6.69,6.83,6.66,6.79,24305,0
2007-03-09,6.94,6.94,6.62,6.74,30411,0
2007-03-12,6.8,6.89,6.55,6.79,94678,0
2007-03-13,6.61,6.67,6.34,6.44,99835,0
2007-03-14,6.4,6.46,6.27,6.38,41910,0
2007-03-15,6.32,6.43,6.3,6.37,40423,0
2007-03-16,6.35,6.4,6.34,6.35,37070,0
2007-03-19,6.35,6.37,6.3,6.31,59724,0
2007-03-20,6.3,6.35,6.24,6.29,113993,0
2007-03-21,6.34,6.53,6.3,6.48,42758,0
2007-03-22,6.53,6.75,6.48,6.6,35119,0
2007-03-23,6.6,6.72,6.52,6.53,8012,0
2007-03-26,6.5,6.62,6.28,6.4,36648,0
2007-03-27,6.45,6.46,6.24,6.26,31681,0
2007-03-28,6.31,6.31,6.2,6.21,40314,0
2007-03-29,6.16,6.32,6.14,6.22,23593,0
2007-03-30,6.23,6.23,6.13,6.15,31697,0
2007-04-02,6.24,6.24,6.04,6.15,82533,0
2007-04-03,6.1,6.46,6.1,6.46,39576,0
2007-04-04,6.5,6.56,6.25,6.3,53224,0
2007-04-05,6.34,6.34,6.1,6.13,94695,0
2007-04-09,6.15,6.28,6.15,6.21,27772,0
2007-04-10,6.24,6.35,6.24,6.27,32590,0
2007-04-11,6.22,6.44,6.2,6.29,36507,0
2007-04-12,6.24,6.31,6.24,6.29,27713,0
2007-04-13,6.24,6.31,6.15,6.25,55740,0
2007-04-16,6.3,6.42,6.3,6.39,44897,0
2007-04-17,6.41,6.69,6.41,6.68,81175,0
2007-04-18,6.51,6.69,6.42,6.58,86702,0
2007-04-19,6.4,6.6,6.31,6.52,61215,0
2007-04-20,6.5,6.55,6.45,6.53,28426,0
2007-04-23,6.48,6.6,6.46,6.46,30330,0
2007-04-24,6.45,6.46,6.32,6.35,25545,0
2007-04-25,6.35,6.35,6.11,6.15,62109,0
2007-04-26,6.15,6.17,6.07,6.15,58186,0
2007-04-27,6.19,6.19,6.08,6.11,16275,0
2007-04-30,6.1,6.1,5.99,6.05,72387,0
2007-05-01,6.1,6.1,6.01,6.02,28110,0
2007-05-02,5.96,6.07,5.96,6.02,46721,0
2007-05-03,5.94,6.01,5.92,5.96,53145,0
2007-05-04,5.97,6,5.94,5.95,35584,0
2007-05-07,5.92,5.95,5.76,5.8,89556,0
2007-05-08,5.74,5.81,5.73,5.74,86021,0
2007-05-09,5.68,5.69,5.6,5.63,39630,0
2007-05-10,5.5,5.63,5.5,5.6,71950,0
2007-05-11,5.51,5.61,5.49,5.57,54288,0
2007-05-14,5.61,5.62,5.5,5.53,64732,0
2007-05-15,5.5,5.66,5.5,5.53,55996,0
2007-05-16,5.6,6,5.6,5.84,80729,0
2007-05-17,5.87,5.89,5.75,5.81,68017,0
2007-05-18,5.76,5.86,5.75,5.77,50989,0
2007-05-21,5.8,5.82,5.71,5.8,40009,0
2007-05-22,5.8,6.32,5.8,6.04,72629,0
2007-05-23,6.1,6.34,5.83,6.13,64142,0
2007-05-24,6.07,6.29,6.06,6.1,29320,0
2007-05-25,6.01,6.04,5.71,5.97,85527,0
2007-05-29,6,6.08,6,6,127404,0
2007-05-30,6.04,6.04,5.83,5.91,25781,0
2007-05-31,6,6.04,5.91,6.03,28171,0
2007-06-01,6.03,6.26,6.03,6.14,29143,0
2007-06-04,6.12,6.14,5.93,5.96,26350,0
2007-06-05,5.87,6.03,5.87,5.97,22394,0
2007-06-06,5.91,6,5.86,5.9,14587,0
2007-06-07,5.85,5.99,5.82,5.82,11861,0
2007-06-08,5.76,5.99,5.76,5.92,21854,0
2007-06-11,5.98,5.98,5.9,5.93,30924,0
2007-06-12,5.85,5.93,5.75,5.82,39420,0
2007-06-13,5.78,5.86,5.73,5.79,48119,0
2007-06-14,5.84,5.96,5.71,5.94,35982,0
2007-06-15,6.03,6.06,5.94,6.02,39124,0
2007-06-18,6.09,6.49,6.03,6.35,159783,0
2007-06-19,6.25,6.6,6.23,6.59,113786,0
2007-06-20,6.53,6.65,6.36,6.4,67139,0
2007-06-21,6.5,7.21,6.16,6.18,333607,0
2007-06-22,6.18,6.5,6.18,6.5,49263,0
2007-06-25,6.5,6.51,6.4,6.5,39692,0
2007-06-26,6.5,6.5,6.23,6.27,30512,0
2007-06-27,6.31,6.31,6.19,6.21,27048,0
2007-06-28,6.28,6.35,6.21,6.27,21085,0
2007-06-29,6.3,6.4,6.22,6.25,18325,0
2007-07-02,6.3,6.34,6.18,6.21,29526,0
2007-07-03,6.29,6.37,6.16,6.19,29211,0
2007-07-05,6.23,6.33,6.2,6.23,13446,0
2007-07-06,6.25,6.33,6.2,6.21,11774,0
2007-07-09,6.2,6.28,6.18,6.21,42953,0
2007-07-10,6.32,6.32,6.18,6.21,42329,0
2007-07-11,6.26,6.26,6.05,6.13,90905,0
2007-07-12,6.14,6.19,5.97,6.05,63682,0
2007-07-13,6.11,6.31,6.09,6.28,85284,0
2007-07-16,6.34,6.34,6.1,6.14,52852,0
2007-07-17,6.05,6.37,6,6.26,87452,0
2007-07-18,6.65,6.75,6.2,6.4,189842,0
2007-07-19,6.36,6.56,6.12,6.12,95400,0
2007-07-20,6.39,6.4,5.98,6.04,162131,0
2007-07-23,6.2,6.29,5.55,5.81,509582,0
2007-07-24,5.8,5.81,5.5,5.7,153758,0
2007-07-25,5.72,6.06,5.6,5.82,71490,0
2007-07-26,5.82,5.85,5.56,5.6,112902,0
2007-07-27,5.51,5.83,5.51,5.51,62466,0
2007-07-30,5.5,5.56,5.18,5.26,146017,0
2007-07-31,5.26,5.36,5.09,5.1,108408,0
2007-08-01,4.95,5.05,4.94,4.95,158384,0
2007-08-02,4.92,5.09,4.85,5,129099,0
2007-08-03,4.9,5.35,4.86,4.86,145279,0
2007-08-06,4.96,5.06,4.28,5.06,307339,0
2007-08-07,5.2,5.4,4.97,5.19,162316,0
2007-08-08,5.19,5.81,5.19,5.57,133491,0
2007-08-09,5.65,5.65,5.3,5.6,117073,0
2007-08-10,5.6,5.6,5.31,5.38,127078,0
2007-08-13,5.45,5.53,5.12,5.13,133585,0
2007-08-14,5.2,5.2,4.88,4.88,99943,0
2007-08-15,4.8,4.88,4.46,4.68,371959,0
2007-08-16,4.73,5,4.32,4.67,105473,0
2007-08-17,4.73,5.16,4.5,5.16,118747,0
2007-08-20,5.25,5.25,4.71,4.94,109439,0
2007-08-21,4.9,4.92,4.59,4.92,82341,0
2007-08-22,4.89,5.05,4.63,5.01,131596,0
2007-08-23,5.1,5.42,5.07,5.35,109790,0
2007-08-24,5.34,5.34,4.95,5.1,66423,0
2007-08-27,5.15,5.35,5.13,5.24,48230,0
2007-08-28,5.3,5.47,5.3,5.38,34322,0
2007-08-29,5.45,5.45,5.32,5.43,34509,0
2007-08-30,5.45,5.46,5.21,5.32,30756,0
2007-08-31,5.4,5.5,5.33,5.42,44520,0
2007-09-04,5.48,6.1,5.48,6.1,104451,0
2007-09-05,6.12,6.13,5.56,5.86,143338,0
2007-09-06,5.95,6,5.79,6,70685,0
2007-09-07,6,6,5.8,5.92,35463,0
2007-09-10,6,6,5.69,5.76,64553,0
2007-09-11,5.81,5.81,5.65,5.76,20947,0
2007-09-12,5.81,5.99,5.65,5.72,48614,0
2007-09-13,5.68,5.88,5.66,5.79,24422,0
2007-09-14,5.73,5.94,5.73,5.86,33228,0
2007-09-17,5.78,5.93,5.74,5.91,60501,0
2007-09-18,5.94,6,5.93,5.95,61077,0
2007-09-19,5.96,6.06,5.9,6.06,52553,0
2007-09-20,6.02,6.03,5.76,5.88,24023,0
2007-09-21,5.96,5.96,5.75,5.85,25510,0
2007-09-24,5.82,5.85,5.65,5.65,35623,0
2007-09-25,5.65,5.76,5.6,5.64,36719,0
2007-09-26,5.75,5.75,5.55,5.65,56270,0
2007-09-27,5.72,5.95,5.55,5.87,42418,0
2007-09-28,5.88,5.95,5.58,5.68,41736,0
2007-10-01,5.73,5.95,5.57,5.93,47106,0
2007-10-02,5.95,6.05,5.8,6,164451,0
2007-10-03,6,6.04,5.9,6,28817,0
2007-10-04,6.01,6.02,5.9,5.97,15419,0
2007-10-05,5.98,6.05,5.87,6.02,35906,0
2007-10-08,5.98,6.13,5.95,6.13,36806,0
2007-10-09,6.13,6.2,6.08,6.18,29182,0
2007-10-10,5.37,6.11,5.37,5.95,44071,0
2007-10-11,6.02,6.17,5.95,6.06,51207,0
2007-10-12,6.03,6.08,5.97,6.05,49953,0
2007-10-15,6.01,6.07,5.92,6.05,41711,0
2007-10-16,6.08,6.08,5.83,5.94,45435,0
2007-10-17,6,6,5.76,5.96,54071,0
2007-10-18,5.85,5.85,5.65,5.72,47772,0
2007-10-19,5.72,5.8,5.5,5.68,51308,0
2007-10-22,5.6,5.61,5.15,5.19,83648,0
2007-10-23,5.25,5.31,4.6,4.61,136486,0
2007-10-24,4.7,4.75,4.4,4.5,258719,0
2007-10-25,4.6,5.06,4.6,5.02,117687,0
2007-10-26,5.06,5.25,4.77,5.02,112595,0
2007-10-29,4.99,5.1,4.95,5.06,79285,0
2007-10-30,5.01,5.19,4.9,4.92,105483,0
2007-10-31,4.98,5,4.76,4.89,114990,0
2007-11-01,4.87,4.9,4.55,4.62,98832,0
2007-11-02,4.55,4.68,4.36,4.51,89760,0
2007-11-05,4.49,4.6,4.3,4.33,90268,0
2007-11-06,4.4,4.44,4.29,4.3,81827,0
2007-11-07,4.25,4.34,4.05,4.1,86186,0
2007-11-08,4.01,4.06,4,4.06,153734,0
2007-11-09,4.06,4.06,3.71,3.86,204613,0
2007-11-12,3.83,4,3.81,3.88,87365,0
2007-11-13,3.89,4.29,3.89,4.22,113333,0
2007-11-14,4.28,4.38,3.9,4.01,105640,0
2007-11-15,3.95,4.04,3.95,4,54081,0
2007-11-16,3.9,4.18,3.9,4.12,29788,0
2007-11-19,4.15,4.15,3.89,3.9,62226,0
2007-11-20,3.9,3.9,3.61,3.72,116609,0
2007-11-21,3.72,3.72,3.62,3.71,38451,0
2007-11-23,3.77,3.92,3.7,3.9,15037,0
2007-11-26,3.87,3.96,3.51,3.51,40700,0
2007-11-27,3.57,3.59,3.33,3.43,106762,0
2007-11-28,3.53,3.54,3.23,3.42,511760,0
2007-11-29,3.48,3.64,3.23,3.33,210760,0
2007-11-30,3.49,3.65,3.31,3.31,389013,0
2007-12-03,3.3,3.5,3.15,3.15,191114,0
2007-12-04,3.15,3.32,3,3.32,775850,0
2007-12-05,3.46,3.96,3.46,3.8,266103,0
2007-12-06,3.82,3.82,3.64,3.71,54392,0
2007-12-07,3.69,3.87,3.69,3.82,42172,0
2007-12-10,3.91,3.99,3.84,3.99,82380,0
2007-12-11,3.95,4.15,3.95,4.02,60146,0
2007-12-12,4.02,4.13,3.81,3.85,46420,0
2007-12-13,3.8,3.9,3.71,3.74,52283,0
2007-12-14,3.7,3.71,3.33,3.41,115652,0
2007-12-17,3.43,3.49,3.26,3.4,57117,0
2007-12-18,3.4,3.47,3.27,3.36,54684,0
2007-12-19,3.33,3.4,3.28,3.38,43840,0
2007-12-20,3.4,3.48,3.39,3.43,47609,0
2007-12-21,3.46,3.62,3.43,3.56,61493,0
2007-12-24,3.6,3.7,3.47,3.61,38204,0
2007-12-26,3.57,3.69,3.56,3.63,32777,0
2007-12-27,3.61,3.61,3.38,3.51,52933,0
2007-12-28,3.51,3.61,3.43,3.48,63419,0
2007-12-31,3.44,3.49,3.31,3.35,106332,0
2008-01-02,3.39,3.58,3.38,3.51,78467,0
2008-01-03,3.48,3.48,3.31,3.31,94058,0
2008-01-04,3.3,3.46,3.3,3.41,41085,0
2008-01-07,3.42,3.45,3.25,3.29,83206,0
2008-01-08,3.28,3.38,3.25,3.28,51456,0
2008-01-09,3.32,3.32,2.56,2.84,279845,0
2008-01-10,2.84,2.92,2.75,2.89,142359,0
2008-01-11,2.89,3.02,2.82,3,84250,0
2008-01-14,2.99,2.99,2.7,2.96,44818,0
2008-01-15,2.88,2.98,2.73,2.97,66874,0
2008-01-16,2.9,2.96,2.8,2.94,148348,0
2008-01-17,2.86,2.99,2.85,2.95,54582,0
2008-01-18,2.95,2.98,2.75,2.81,45516,0
2008-01-22,2.7,2.77,2.5,2.74,72888,0
2008-01-23,2.85,2.86,2.59,2.64,121113,0
2008-01-24,2.65,3.1,2.65,3.1,81203,0
2008-01-25,3.11,3.12,3,3.11,68244,0
2008-01-28,3.09,3.09,2.95,3,61892,0
2008-01-29,3.05,3.17,2.96,3.16,37500,0
2008-01-30,3.12,3.2,2.96,3.18,88100,0
2008-01-31,3.16,3.36,3.16,3.36,40766,0
2008-02-01,3.4,3.48,3.28,3.47,35426,0
2008-02-04,3.43,3.52,3.4,3.51,27980,0
2008-02-05,3.47,3.47,3.28,3.29,25408,0
2008-02-06,3.35,3.35,3.18,3.21,14285,0
2008-02-07,3.15,3.19,3.01,3.12,55212,0
2008-02-08,3.09,3.11,2.97,2.97,47459,0
2008-02-11,3,3.04,2.78,2.79,64248,0
2008-02-12,2.78,2.95,2.78,2.85,68106,0
2008-02-13,3.21,3.55,3.17,3.54,247382,0
2008-02-14,3.54,3.61,3.31,3.45,117764,0
2008-02-15,3.44,3.44,3.17,3.32,80214,0
2008-02-19,3.32,3.48,3.3,3.45,57412,0
2008-02-20,3.38,3.4,3.28,3.35,17450,0
2008-02-21,3.34,3.49,3.32,3.43,39469,0
2008-02-22,3.3,3.43,3.3,3.4,19360,0
2008-02-25,3.39,3.42,3.35,3.4,39414,0
2008-02-26,3.38,3.48,3.37,3.39,23600,0
2008-02-27,3.37,3.43,3.26,3.3,40275,0
2008-02-28,3.25,3.35,3.25,3.3,27109,0
2008-02-29,3.28,3.28,3.05,3.14,93517,0
2008-03-03,3.1,3.1,3,3.05,29475,0
2008-03-04,3.07,3.07,2.91,2.96,37689,0
2008-03-05,2.96,3.5,2.8,2.92,198084,0
2008-03-06,2.92,2.92,2.6,2.7,56741,0
2008-03-07,2.7,2.7,2.52,2.53,54354,0
2008-03-10,2.55,2.61,2.43,2.45,64343,0
2008-03-11,2.44,2.72,2.44,2.72,82935,0
2008-03-12,2.7,2.7,2.5,2.56,39194,0
2008-03-13,2.52,2.6,2.52,2.56,11783,0
2008-03-14,2.59,2.64,2.42,2.6,24134,0
2008-03-17,2.51,2.55,2.21,2.21,72503,0
2008-03-18,2.29,2.5,2.25,2.35,93230,0
2008-03-19,2.37,2.41,2.29,2.35,42000,0
2008-03-20,2.34,2.46,2.11,2.35,66067,0
2008-03-24,2.31,2.66,2.26,2.61,70372,0
2008-03-25,2.57,3.22,2.45,3.22,96023,0
2008-03-26,3.12,3.15,2.75,2.75,67256,0
2008-03-27,2.78,2.92,2.78,2.88,18239,0
2008-03-28,2.91,2.91,2.52,2.61,51361,0
2008-03-31,2.74,2.84,2.69,2.84,25289,0
2008-04-01,2.84,2.84,2.66,2.79,42413,0
2008-04-02,2.81,2.85,2.79,2.85,13250,0
2008-04-03,2.82,2.85,2.76,2.76,21200,0
2008-04-04,2.74,2.8,2.73,2.75,15390,0
2008-04-07,2.81,3.01,2.78,2.93,53934,0
2008-04-08,2.91,3.01,2.91,3,14268,0
2008-04-09,2.95,3,2.85,2.9,14499,0
2008-04-10,2.87,3,2.86,3,22800,0
2008-04-11,2.82,2.98,2.78,2.98,34337,0
2008-04-14,3,3.06,2.93,2.99,101589,0
2008-04-15,3,3.09,2.85,2.92,58890,0
2008-04-16,2.96,3.17,2.75,3.11,66570,0
2008-04-17,3.15,3.15,2.89,3.05,46412,0
2008-04-18,3.1,3.18,2.74,3,70376,0
2008-04-21,2.95,2.95,2.91,2.94,6500,0
2008-04-22,2.9,2.93,2.8,2.8,54436,0
2008-04-23,2.8,2.91,2.8,2.8,41832,0
2008-04-24,2.84,2.88,2.8,2.84,23492,0
2008-04-25,2.82,2.84,2.8,2.82,18494,0
2008-04-28,2.88,3.16,2.8,2.91,86075,0
2008-04-29,2.9,3.04,2.9,2.95,31965,0
2008-04-30,2.94,2.94,2.9,2.9,32285,0
2008-05-01,2.9,3,2.9,2.92,40940,0
2008-05-02,2.9,3,2.9,2.94,16950,0
2008-05-05,2.9,2.96,2.9,2.9,30135,0
2008-05-06,2.99,2.99,2.9,2.92,8616,0
2008-05-07,2.9,2.95,2.9,2.95,65196,0
2008-05-08,2.99,2.99,2.95,2.95,43509,0
2008-05-09,2.95,3,2.93,2.93,22856,0
2008-05-12,2.89,2.9,2.85,2.89,15223,0
2008-05-13,2.9,2.9,2.75,2.76,29776,0
2008-05-14,2.88,2.88,2.78,2.8,26786,0
2008-05-15,2.76,2.87,2.7,2.85,23100,0
2008-05-16,2.8,2.83,2.77,2.77,24600,0
2008-05-19,2.84,2.98,2.69,2.78,30044,0
2008-05-20,2.81,2.83,2.72,2.77,20851,0
2008-05-21,2.85,2.85,2.76,2.78,13894,0
2008-05-22,2.82,2.85,2.77,2.77,21190,0
2008-05-23,2.76,2.81,2.76,2.8,13690,0
2008-05-27,2.76,2.81,2.76,2.77,41217,0
2008-05-28,2.82,2.82,2.75,2.76,16341,0
2008-05-29,2.85,2.85,2.75,2.76,30378,0
2008-05-30,2.8,2.85,2.77,2.85,26346,0
2008-06-02,2.8,2.84,2.75,2.75,29496,0
2008-06-03,2.83,2.83,2.78,2.79,16557,0
2008-06-04,2.76,2.85,2.75,2.76,29200,0
2008-06-05,2.82,2.84,2.75,2.8,18352,0
2008-06-06,2.76,2.8,2.73,2.73,41806,0
2008-06-09,2.73,2.78,2.7,2.72,23840,0
2008-06-10,2.69,2.8,2.69,2.76,12500,0
2008-06-11,2.77,2.79,2.72,2.73,11281,0
2008-06-12,2.71,2.75,2.71,2.75,16800,0
2008-06-13,2.73,2.78,2.61,2.78,11917,0
2008-06-16,2.71,2.81,2.65,2.8,16238,0
2008-06-17,2.78,2.78,2.69,2.7,22179,0
2008-06-18,2.67,2.72,2.65,2.69,20230,0
2008-06-19,2.68,2.7,2.68,2.68,9110,0
2008-06-20,2.65,2.74,2.64,2.64,14013,0
2008-06-23,2.64,2.64,2.54,2.57,16780,0
2008-06-24,2.5,2.62,2.5,2.62,4194,0
2008-06-25,2.63,2.67,2.52,2.54,11154,0
2008-06-26,2.53,2.53,2.27,2.4,39475,0
2008-06-27,2.5,2.51,1.76,2.09,89195,0
2008-06-30,2.06,2.08,1.13,1.47,132730,0
2008-07-01,1.9,1.9,1.48,1.6,115042,0
2008-07-02,1.54,1.58,1.5,1.53,27391,0
2008-07-03,1.54,1.55,1.54,1.55,10445,0
2008-07-07,1.53,1.79,1.53,1.78,55424,0
2008-07-08,1.9,1.9,1.55,1.72,35934,0
2008-07-09,1.71,1.76,1.53,1.75,40137,0
2008-07-10,1.72,1.79,1.7,1.78,16989,0
2008-07-11,1.79,1.91,1.79,1.89,8300,0
2008-07-14,1.62,2,1.62,2,14433,0
2008-07-15,1.95,2.15,1.93,2.14,18564,0
2008-07-16,2.2,2.37,1.9,2.12,85867,0
2008-07-17,2.04,2.18,2.04,2.12,34650,0
2008-07-18,2.03,2.11,2.03,2.11,12429,0
2008-07-21,2.11,2.21,1.9,2,63930,0
2008-07-22,1.92,2.17,1.91,2.17,46702,0
2008-07-23,2.1,2.15,2.09,2.15,10090,0
2008-07-24,2.06,2.15,2.06,2.14,22722,0
2008-07-25,2.11,2.2,2.11,2.18,21015,0
2008-07-28,2.14,2.16,2.08,2.09,16255,0
2008-07-29,2.14,2.2,2.13,2.2,16550,0
2008-07-30,2.18,2.2,2.17,2.2,10050,0
2008-07-31,2.11,2.2,2.03,2.2,7300,0
2008-08-01,2.12,2.13,2.07,2.13,28298,0
2008-08-04,2.12,2.14,2.09,2.12,8900,0
2008-08-05,2.2,2.2,2.17,2.18,11614,0
2008-08-06,2.2,2.2,2.11,2.17,12514,0
2008-08-07,2.1,2.17,1.97,2,20725,0
2008-08-08,2.04,2.07,1.98,2,5300,0
2008-08-11,2,2.03,1.99,2,10329,0
2008-08-12,2.03,2.04,1.99,1.99,11060,0
2008-08-13,1.98,1.99,1.95,1.98,6010,0
2008-08-14,1.94,1.98,1.84,1.84,49256,0
2008-08-15,1.88,1.88,1.64,1.74,38988,0
2008-08-18,1.7,1.75,1.66,1.66,22713,0
2008-08-19,1.7,1.7,1.43,1.43,38828,0
2008-08-20,1.45,1.51,1.45,1.47,11200,0
2008-08-21,1.46,1.52,1.36,1.4,45325,0
2008-08-22,1.46,1.86,1.41,1.86,31954,0
2008-08-25,1.55,1.68,1.55,1.68,16701,0
2008-08-26,1.71,1.73,1.69,1.71,6905,0
2008-08-27,1.74,1.89,1.66,1.86,17316,0
2008-08-28,1.9,2.01,1.88,2,66025,0
2008-08-29,1.99,2.2,1.94,2.15,43434,0
2008-09-02,2.11,2.17,2.08,2.08,22451,0
2008-09-03,2.09,2.09,1.95,1.95,20670,0
2008-09-04,1.99,1.99,1.74,1.84,7018,0
2008-09-05,1.84,1.84,1.68,1.78,47331,0
2008-09-08,1.82,1.87,1.61,1.85,41300,0
2008-09-09,1.94,1.94,1.6,1.75,40468,0
2008-09-10,1.68,1.72,1.62,1.63,10775,0
2008-09-11,1.56,1.75,1.56,1.7,14195,0
2008-09-12,1.68,1.7,1.45,1.67,66676,0
2008-09-15,1.65,1.73,1.5,1.6,26062,0
2008-09-16,1.5,1.52,1.47,1.49,14055,0
2008-09-17,1.45,1.45,1.24,1.29,32642,0
2008-09-18,1.26,1.6,1.22,1.6,115932,0
2008-09-19,1.73,1.85,1.49,1.6,288162,0
2008-09-22,1.52,1.89,1.38,1.79,91345,0
2008-09-23,1.61,1.83,1.61,1.8,14005,0
2008-09-24,1.8,2.74,1.8,2.21,331559,0
2008-09-25,2.65,2.85,2.48,2.84,500017,0
2008-09-26,2.69,2.83,2.26,2.77,387815,0
2008-09-29,2.78,2.8,1.32,1.75,103836,0
2008-09-30,1.95,2.42,1.9,2.3,54451,0
2008-10-01,2.23,2.3,2.1,2.23,26500,0
2008-10-02,2.4,2.4,2.01,2.37,23010,0
2008-10-03,2.44,2.58,2.11,2.33,19940,0
2008-10-06,2.22,2.22,1.85,1.9,23362,0
2008-10-07,1.85,2.1,1.85,1.9,14668,0
2008-10-08,1.63,1.73,1.58,1.73,24857,0
2008-10-09,1.72,1.73,1.53,1.55,16114,0
2008-10-10,1.53,1.55,1.18,1.32,52958,0
2008-10-13,1.35,1.69,1.34,1.66,34311,0
2008-10-14,1.72,1.73,1.7,1.73,6044,0
2008-10-15,1.72,1.87,1.33,1.56,65082,0
2008-10-16,1.48,1.76,1.29,1.55,18827,0
2008-10-17,1.57,1.73,1.41,1.58,13105,0
2008-10-20,1.54,1.8,1.44,1.44,118783,0
2008-10-21,1.54,1.56,1.54,1.54,9155,0
2008-10-22,1.6,1.6,1.4,1.41,13700,0
2008-10-23,1.37,1.52,1.35,1.4,77121,0
2008-10-24,1.47,1.54,1.25,1.32,38020,0
2008-10-27,1.25,1.35,1.16,1.17,56150,0
2008-10-28,1.15,1.27,1.14,1.14,17813,0
2008-10-29,1.1,1.1,0.93,1.1,22300,0
2008-10-30,1.1,1.3,1,1.07,15950,0
2008-10-31,1.1,1.1,0.99,1.09,27007,0
2008-11-03,1.08,1.08,0.91,1,28899,0
2008-11-04,1.03,1.03,0.96,0.99,54349,0
2008-11-05,0.99,0.99,0.95,0.95,4900,0
2008-11-06,0.98,0.99,0.98,0.99,6500,0
2008-11-07,0.98,0.99,0.95,0.98,5532,0
2008-11-10,0.98,1,0.94,0.94,21500,0
2008-11-11,0.98,0.98,0.91,0.96,4000,0
2008-11-12,0.95,0.95,0.86,0.87,4683,0
2008-11-13,0.89,0.92,0.52,0.79,26140,0
2008-11-14,0.82,0.94,0.82,0.84,16660,0
2008-11-17,0.85,0.86,0.81,0.82,9568,0
2008-11-18,0.66,0.81,0.66,0.76,44425,0
2008-11-19,0.75,0.86,0.75,0.79,9851,0
2008-11-20,0.75,0.78,0.66,0.66,39633,0
2008-11-21,0.61,0.77,0.37,0.57,93928,0
2008-11-24,0.78,0.78,0.45,0.73,25504,0
2008-11-25,0.7,1.03,0.7,0.88,37500,0
2008-11-26,0.8,0.94,0.75,0.9,32632,0
2008-11-28,0.94,1.03,0.92,1.02,27510,0
2008-12-01,0.99,1,0.83,0.84,4755,0
2008-12-02,0.9,0.9,0.8,0.81,24682,0
2008-12-03,0.88,0.88,0.84,0.84,5100,0
2008-12-04,0.85,0.86,0.81,0.85,11110,0
2008-12-05,0.8,0.8,0.74,0.74,7526,0
2008-12-08,0.8,0.8,0.66,0.79,27945,0
2008-12-09,0.66,0.81,0.66,0.81,21557,0
2008-12-10,0.78,0.78,0.76,0.77,7400,0
2008-12-11,0.8,0.8,0.74,0.74,6500,0
2008-12-12,0.8,0.8,0.73,0.73,8891,0
2008-12-15,0.72,0.74,0.72,0.72,5535,0
2008-12-16,0.75,0.75,0.68,0.7,13184,0
2008-12-17,0.7,0.7,0.53,0.63,12816,0
2008-12-18,0.73,0.73,0.53,0.54,144064,0
2008-12-19,0.55,0.67,0.53,0.56,39572,0
2008-12-22,0.56,0.7,0.55,0.56,6990,0
2008-12-23,0.62,0.64,0.48,0.48,25872,0
2008-12-24,0.49,0.54,0.49,0.52,41391,0
2008-12-26,0.52,0.58,0.52,0.58,4900,0
2008-12-29,0.55,0.58,0.4,0.41,114550,0
2008-12-30,0.42,0.45,0.42,0.42,40503,0
2008-12-31,0.38,0.43,0.38,0.4,30162,0
2009-01-02,0.4,0.64,0.4,0.57,37681,0
2009-01-05,0.42,0.6,0.42,0.52,14347,0
2009-01-06,0.57,0.58,0.55,0.57,24060,0
2009-01-07,0.56,0.62,0.55,0.6,30909,0
2009-01-08,0.56,0.57,0.56,0.56,136325,0
2009-01-09,0.57,0.57,0.56,0.57,4222,0
2009-01-12,0.55,0.57,0.55,0.56,4280,0
2009-01-13,0.57,0.6,0.57,0.59,7600,0
2009-01-14,0.6,0.65,0.57,0.57,4400,0
2009-01-15,0.57,0.6,0.55,0.59,8403,0
2009-01-16,0.59,0.59,0.56,0.56,4660,0
2009-01-20,0.5,0.57,0.5,0.56,12698,0
2009-01-21,0.51,0.61,0.51,0.61,48070,0
2009-01-22,0.52,0.57,0.5,0.5,4200,0
2009-01-23,0.56,0.57,0.5,0.52,6574,0
2009-01-26,0.54,0.57,0.53,0.55,5063,0
2009-01-27,0.53,0.57,0.53,0.55,3793,0
2009-01-28,0.53,0.55,0.45,0.55,8150,0
2009-01-29,0.55,0.55,0.51,0.52,13036,0
2009-01-30,0.54,0.55,0.53,0.53,5011,0
2009-02-02,0.5,0.53,0.5,0.5,11855,0
2009-02-03,0.55,0.55,0.41,0.42,44299,0
2009-02-04,0.5,0.52,0.46,0.47,12685,0
2009-02-05,0.41,0.46,0.4,0.44,12200,0
2009-02-06,0.42,0.46,0.42,0.44,18500,0
2009-02-09,0.44,0.46,0.44,0.46,44100,0
2009-02-10,0.5,0.5,0.44,0.45,7300,0
2009-02-11,0.45,0.48,0.44,0.45,19956,0
2009-02-12,0.44,0.47,0.44,0.46,11416,0
2009-02-13,0.43,0.49,0.43,0.46,1500,0
2009-02-17,0.42,0.47,0.42,0.46,36600,0
2009-02-18,0.5,0.54,0.47,0.47,44423,0
2009-02-19,0.52,0.55,0.51,0.51,7600,0
2009-02-20,0.49,0.49,0.25,0.25,57260,0
2009-02-23,0.3,0.35,0.27,0.32,109378,0
2009-02-24,0.48,0.48,0.37,0.39,20120,0
2009-02-25,0.39,0.4,0.39,0.4,18118,0
2009-02-26,0.5,0.5,0.48,0.48,1400,0
2009-02-27,0.48,0.48,0.43,0.43,4400,0
2009-03-02,0.4,0.41,0.26,0.38,22585,0
2009-03-03,0.39,0.39,0.35,0.35,33581,0
2009-03-04,0.4,0.4,0.39,0.4,2800,0
2009-03-05,0.39,0.4,0.36,0.36,11000,0
2009-03-06,0.27,0.36,0.27,0.35,6009,0
2009-03-09,0.3,0.38,0.3,0.34,15262,0
2009-03-10,0.38,0.39,0.38,0.38,54803,0
2009-03-11,0.37,0.37,0.36,0.36,17700,0
2009-03-12,0.38,0.38,0.34,0.36,11400,0
2009-03-13,0.37,0.8,0.3,0.33,43777,0
2009-03-16,0.35,0.42,0.33,0.37,55740,0
2009-03-17,0.36,0.73,0.33,0.4,73084,0
2009-03-18,0.35,0.44,0.35,0.38,54050,0
2009-03-19,0.43,0.44,0.34,0.37,23341,0
2009-03-20,0.48,0.48,0.28,0.28,21472,0
2009-03-23,0.59,0.59,0.36,0.51,69730,0
2009-03-24,0.59,0.65,0.36,0.49,64235,0
2009-03-25,0.49,0.52,0.49,0.49,45238,0
2009-03-26,0.61,0.62,0.52,0.56,19733,0
2009-03-27,0.56,0.64,0.55,0.57,5900,0
2009-03-30,0.52,0.54,0.5,0.5,10265,0
2009-03-31,0.58,0.65,0.5,0.5,67119,0
2009-04-01,0.42,0.6,0.42,0.5,49898,0
2009-04-02,0.5,0.5,0.41,0.45,13763,0
2009-04-03,0.48,0.58,0.4,0.49,40553,0
2009-04-06,0.53,0.53,0.41,0.45,22990,0
2009-04-07,0.44,0.46,0.44,0.44,8050,0
2009-04-08,0.43,0.47,0.43,0.47,2600,0
2009-04-09,0.5,0.51,0.42,0.44,88943,0
2009-04-13,0.49,0.5,0.45,0.5,60150,0
2009-04-14,0.49,0.5,0.49,0.5,10794,0
2009-04-15,0.48,0.55,0.48,0.54,51995,0
2009-04-16,0.52,0.56,0.5,0.52,46568,0
2009-04-17,0.55,0.62,0.55,0.6,26713,0
2009-04-20,0.59,0.6,0.54,0.57,25048,0
2009-04-21,0.59,0.63,0.59,0.61,10100,0
2009-04-22,0.63,0.63,0.62,0.62,9600,0
2009-04-23,0.62,0.62,0.6,0.6,13407,0
2009-04-24,0.5,0.7,0.5,0.7,41669,0
2009-04-27,0.68,0.68,0.55,0.56,19060,0
2009-04-28,0.58,0.64,0.55,0.64,17565,0
2009-04-29,0.62,0.71,0.62,0.71,30472,0
2009-04-30,0.71,0.75,0.71,0.72,23970,0
2009-05-01,0.63,0.74,0.63,0.72,9300,0
2009-05-04,0.73,0.75,0.73,0.74,2700,0
2009-05-05,0.69,0.77,0.63,0.77,8500,0
2009-05-06,0.75,0.95,0.75,0.91,42714,0
2009-05-07,0.93,0.95,0.9,0.9,15089,0
2009-05-08,0.99,1,0.93,1,16850,0
2009-05-11,1,1.07,0.86,1.07,182285,0
2009-05-12,1.15,1.15,0.96,0.97,29282,0
2009-05-13,0.99,1,0.67,0.77,38435,0
2009-05-14,0.77,1.05,0.77,0.98,102459,0
2009-05-15,1.05,1.05,0.92,0.92,60849,0
2009-05-18,0.88,0.91,0.85,0.85,28921,0
2009-05-19,0.87,0.88,0.85,0.85,25083,0
2009-05-20,0.86,0.9,0.86,0.9,3275,0
2009-05-21,0.89,0.9,0.89,0.9,6812,0
2009-05-22,0.9,0.9,0.87,0.87,3756,0
2009-05-26,0.9,0.94,0.88,0.9,6775,0
2009-05-27,0.92,1.01,0.89,1.01,29193,0
2009-05-28,1.05,1.06,0.95,0.99,31672,0
2009-05-29,0.97,1.02,0.97,0.98,2257,0
2009-06-01,1.01,1.08,1.01,1.07,95810,0
2009-06-02,1,1.05,1,1.02,13670,0
2009-06-03,1.02,1.02,0.99,0.99,14424,0
2009-06-04,0.96,1,0.95,0.96,10103,0
2009-06-05,0.97,1,0.96,0.96,7803,0
2009-06-08,0.97,0.99,0.9,0.9,16028,0
2009-06-09,0.91,0.91,0.9,0.9,2600,0
2009-06-10,0.9,0.9,0.9,0.9,11260,0
2009-06-11,0.93,0.94,0.83,0.86,31485,0
2009-06-12,0.84,0.86,0.84,0.84,5919,0
2009-06-15,0.84,0.87,0.84,0.87,5463,0
2009-06-16,0.86,0.89,0.86,0.86,5526,0
2009-06-17,0.86,0.91,0.78,0.91,18300,0
2009-06-18,0.83,0.83,0.8,0.81,4501,0
2009-06-19,0.81,0.93,0.78,0.93,30766,0
2009-06-22,0.82,0.85,0.73,0.75,16853,0
2009-06-23,0.69,0.72,0.69,0.71,5739,0
2009-06-24,0.78,0.78,0.71,0.71,4422,0
2009-06-25,0.71,0.73,0.69,0.69,5000,0
2009-06-26,0.69,0.69,0.6,0.6,87772,0
2009-06-29,0.56,0.63,0.56,0.59,61697,0
2009-06-30,0.6,0.61,0.59,0.59,3538,0
2009-07-01,0.58,0.62,0.58,0.58,36664,0
2009-07-02,0.6,0.61,0.58,0.58,6285,0
2009-07-06,0.59,0.6,0.58,0.59,6100,0
2009-07-07,0.58,0.58,0.51,0.51,40232,0
2009-07-08,0.52,0.54,0.51,0.51,9761,0
2009-07-09,0.53,0.53,0.51,0.51,10605,0
2009-07-10,0.5,0.55,0.48,0.52,47446,0
2009-07-13,0.52,0.53,0.49,0.49,21791,0
2009-07-14,0.52,0.52,0.49,0.49,6781,0
2009-07-15,0.52,0.56,0.5,0.53,77076,0
2009-07-16,0.52,0.56,0.5,0.5,24032,0
2009-07-17,0.54,0.54,0.49,0.49,23665,0
2009-07-20,0.51,0.52,0.49,0.51,9900,0
2009-07-21,0.51,0.51,0.49,0.5,2300,0
2009-07-22,0.51,0.55,0.46,0.47,58600,0
2009-07-23,0.48,0.53,0.48,0.5,77500,0
2009-07-24,0.55,0.66,0.51,0.59,34688,0
2009-07-27,0.62,0.66,0.57,0.58,18705,0
2009-07-28,0.59,0.59,0.51,0.55,12600,0
2009-07-29,0.6,0.6,0.51,0.57,43300,0
2009-07-30,0.53,0.63,0.52,0.63,29971,0
2009-07-31,0.65,0.81,0.65,0.75,88405,0
2009-08-03,0.8,0.81,0.72,0.72,22943,0
2009-08-04,0.74,0.95,0.73,0.88,28643,0
2009-08-05,0.95,0.95,0.87,0.9,29036,0
2009-08-06,0.88,0.9,0.84,0.84,19432,0
2009-08-07,0.88,0.92,0.85,0.89,18500,0
2009-08-10,0.9,0.93,0.89,0.89,27650,0
2009-08-11,0.89,0.94,0.85,0.92,24280,0
2009-08-12,0.9,0.91,0.86,0.9,26898,0
2009-08-13,0.9,0.9,0.86,0.88,34900,0
2009-08-14,0.87,0.91,0.81,0.83,51840,0
2009-08-17,0.78,0.78,0.65,0.74,29562,0
2009-08-18,0.71,0.77,0.71,0.77,31580,0
2009-08-19,0.77,0.81,0.77,0.8,25944,0
2009-08-20,0.8,0.89,0.78,0.85,15447,0
2009-08-21,0.86,0.88,0.85,0.86,18285,0
2009-08-24,0.87,0.91,0.73,0.85,46438,0
2009-08-25,0.81,0.89,0.81,0.82,27775,0
2009-08-26,0.83,0.88,0.83,0.85,16650,0
2009-08-27,0.84,0.84,0.82,0.83,32650,0
2009-08-28,0.81,0.88,0.81,0.88,13421,0
2009-08-31,0.89,0.93,0.82,0.93,11352,0
2009-09-01,0.92,0.92,0.89,0.89,15900,0
2009-09-02,0.9,0.9,0.9,0.9,3700,0
2009-09-03,0.86,0.9,0.83,0.9,24000,0
2009-09-04,0.85,0.89,0.83,0.88,6790,0
2009-09-08,0.86,0.93,0.85,0.9,13058,0
2009-09-09,0.85,0.9,0.81,0.83,82121,0
2009-09-10,0.78,0.83,0.78,0.82,11300,0
2009-09-11,0.78,0.84,0.78,0.84,9140,0
2009-09-14,0.83,0.9,0.83,0.9,40862,0
2009-09-15,0.87,0.88,0.87,0.88,13200,0
2009-09-16,0.85,0.9,0.84,0.9,16520,0
2009-09-17,0.87,0.9,0.87,0.9,11671,0
2009-09-18,0.89,0.89,0.85,0.85,20672,0
2009-09-21,0.88,0.89,0.88,0.89,3400,0
2009-09-22,0.89,0.89,0.86,0.89,5763,0
2009-09-23,0.88,0.89,0.88,0.89,4700,0
2009-09-24,0.88,0.88,0.87,0.87,5100,0
2009-09-25,0.85,0.89,0.85,0.88,12547,0
2009-09-28,0.89,0.89,0.88,0.88,8620,0
2009-09-29,0.93,1.65,0.93,1.42,668621,0
2009-09-30,1.47,1.56,1.11,1.2,186880,0
2009-10-01,1.17,1.27,1,1.15,87144,0
2009-10-02,1.1,1.2,1.1,1.18,38029,0
2009-10-05,1.1,1.3,1.1,1.22,21897,0
2009-10-06,1.18,1.28,1.12,1.14,28307,0
2009-10-07,1.16,1.19,1.12,1.18,22996,0
2009-10-08,1.19,1.19,1.13,1.16,24400,0
2009-10-09,1.11,1.2,1.11,1.17,20323,0
2009-10-12,1.17,1.18,1.12,1.13,16122,0
2009-10-13,1.13,1.2,1.13,1.15,11950,0
2009-10-14,1.18,1.19,1.15,1.17,12780,0
2009-10-15,1.19,1.19,1.19,1.19,7447,0
2009-10-16,1.19,1.2,1.12,1.15,34130,0
2009-10-19,1.13,1.24,1.12,1.18,15388,0
2009-10-20,1.2,1.22,1.2,1.21,7342,0
2009-10-21,1.17,1.23,1.11,1.21,15958,0
2009-10-22,1.2,1.2,1.19,1.19,8760,0
2009-10-23,1.22,1.25,1.19,1.25,15200,0
2009-10-26,1.22,1.3,1.21,1.27,18710,0
2009-10-27,1.24,1.3,1.24,1.28,17072,0
2009-10-28,1.24,1.3,1.07,1.07,44569,0
2009-10-29,1.19,1.2,1.15,1.17,12636,0
2009-10-30,1.15,1.19,1.14,1.14,19645,0
2009-11-02,1.18,1.21,1.18,1.19,16259,0
2009-11-03,1.18,1.2,1.18,1.2,2100,0
2009-11-04,1.21,1.27,1.21,1.25,21145,0
2009-11-05,1.22,1.26,1.2,1.26,3900,0
2009-11-06,1.26,1.26,1.25,1.25,10200,0
2009-11-09,1.23,1.27,1.18,1.23,6598,0
2009-11-10,1.26,1.26,1.12,1.15,33400,0
2009-11-11,1.2,1.2,1.19,1.19,1900,0
2009-11-12,1.16,1.23,1.15,1.22,14302,0
2009-11-13,1.22,1.26,1.22,1.26,16254,0
2009-11-16,1.3,1.3,1.23,1.24,5815,0
2009-11-17,1.22,1.26,1.22,1.25,21886,0
2009-11-18,1.26,1.26,1.25,1.25,14900,0
2009-11-19,1.23,1.23,1.2,1.21,10406,0
2009-11-20,1.2,1.2,1.15,1.19,9500,0
2009-11-23,1.16,1.18,0.99,1.03,72525,0
2009-11-24,1.03,1.18,1.03,1.12,12400,0
2009-11-25,1.06,1.2,1.06,1.2,29919,0
2009-11-27,1.18,1.19,1.18,1.19,5700,0
2009-11-30,1.17,1.26,1.11,1.26,8655,0
2009-12-01,1.19,1.19,1.09,1.15,10328,0
2009-12-02,1.13,1.14,1.09,1.1,25690,0
2009-12-03,1.07,1.16,1.05,1.11,37594,0
2009-12-04,1.11,1.11,1.04,1.07,6844,0
2009-12-07,1.1,1.1,1.04,1.1,26472,0
2009-12-08,1.07,1.12,1.07,1.08,12508,0
2009-12-09,1.05,1.05,1,1.02,33905,0
2009-12-10,1.03,1.11,1.03,1.05,17700,0
2009-12-11,1.07,1.07,1.03,1.05,25750,0
2009-12-14,1.05,1.05,0.99,1,13420,0
2009-12-15,1,1.01,0.99,1,10059,0
2009-12-16,0.99,1.07,0.99,1.05,14725,0
2009-12-17,1.06,1.09,1.05,1.08,11895,0
2009-12-18,1.07,1.08,1.07,1.07,5033,0
2009-12-21,1.07,1.08,1.03,1.04,35658,0
2009-12-22,1.07,1.07,0.96,1.05,73447,0
2009-12-23,1.02,1.02,0.99,1.02,17904,0
2009-12-24,1,1.05,0.98,1.01,27900,0
2009-12-28,1,1,0.95,0.99,1575214,0
2009-12-29,0.99,1.01,0.97,1,2538183,0
2009-12-30,1,1.1,1,1.1,55425,0
2009-12-31,1.09,1.17,1.02,1.17,34525,0
2010-01-04,1.22,1.25,1.17,1.2,33098,0
2010-01-05,1.18,1.18,1.13,1.16,17015,0
2010-01-06,1.14,1.25,1.13,1.13,16424,0
2010-01-07,1.11,1.18,1.11,1.12,42820,0
2010-01-08,1.09,1.16,1.09,1.14,43747,0
2010-01-11,1.16,1.16,1.12,1.14,14607,0
2010-01-12,1.1,1.15,1.1,1.13,17415,0
2010-01-13,1.18,1.19,1.12,1.16,9862,0
2010-01-14,1.16,1.17,1.14,1.14,17725,0
2010-01-15,1.17,1.17,1.15,1.15,8100,0
2010-01-19,1.15,1.18,1.13,1.16,20236,0
2010-01-20,1.16,1.2,1.13,1.2,16077,0
2010-01-21,1.18,1.2,1.17,1.18,12662,0
2010-01-22,1.19,1.2,1.19,1.2,9366,0
2010-01-25,1.2,1.2,1.19,1.19,27542,0
2010-01-26,1.18,1.2,1.15,1.18,24700,0
2010-01-27,1.2,1.23,1.2,1.23,11780,0
2010-01-28,1.21,1.24,1.16,1.22,27040,0
2010-01-29,1.22,1.42,1,1.34,123934,0
2010-02-01,1.31,1.4,1.31,1.39,24950,0
2010-02-02,1.4,1.4,1.29,1.39,19708,0
2010-02-03,1.38,1.4,1.34,1.34,23457,0
2010-02-04,1.33,1.33,1.28,1.31,17966,0
2010-02-05,1.33,1.34,1.3,1.3,13828,0
2010-02-08,1.24,1.35,1.24,1.34,9578,0
2010-02-09,1.34,1.4,1.34,1.4,9850,0
2010-02-10,1.37,1.38,1.23,1.29,28849,0
2010-02-11,1.3,1.3,1.14,1.21,19406,0
2010-02-12,1.16,1.24,1.16,1.21,15895,0
2010-02-16,1.19,1.28,1.19,1.28,20107,0
2010-02-17,1.26,1.28,1.22,1.27,15598,0
2010-02-18,1.24,1.27,1.24,1.26,16137,0
2010-02-19,1.28,1.38,1.28,1.36,14576,0
2010-02-22,1.36,1.44,1.36,1.42,59655,0
2010-02-23,1.37,1.47,1.37,1.46,48697,0
2010-02-24,1.47,1.52,1.45,1.5,64202,0
2010-02-25,1.52,1.63,1.51,1.63,17878,0
2010-02-26,1.64,1.77,1.57,1.66,59166,0
2010-03-01,1.72,1.72,1.6,1.65,50628,0
2010-03-02,1.67,1.87,1.67,1.81,106463,0
2010-03-03,1.77,1.92,1.77,1.8,49914,0
2010-03-04,1.85,1.85,1.8,1.82,24517,0
2010-03-05,1.84,1.97,1.84,1.88,58600,0
2010-03-08,1.94,2,1.92,2,123527,0
2010-03-09,2,2.01,1.91,1.96,53876,0
2010-03-10,1.92,1.92,1.77,1.82,86966,0
2010-03-11,1.82,1.85,1.82,1.84,14954,0
2010-03-12,1.82,1.83,1.72,1.72,53537,0
2010-03-15,1.74,2.02,1.74,1.96,93297,0
2010-03-16,1.99,1.99,1.84,1.99,25947,0
2010-03-17,1.95,1.99,1.77,1.8,53025,0
2010-03-18,1.84,1.88,1.83,1.83,23467,0
2010-03-19,1.85,1.85,1.75,1.82,19316,0
2010-03-22,1.79,1.93,1.79,1.92,45913,0
2010-03-23,1.9,1.93,1.81,1.89,26047,0
2010-03-24,1.85,1.92,1.85,1.89,12473,0
2010-03-25,1.92,1.92,1.86,1.88,11330,0
2010-03-26,1.91,2.12,1.83,2.03,174576,0
2010-03-29,2.04,2.17,1.89,2.17,45995,0
2010-03-30,2.2,2.22,2.01,2.21,252654,0
2010-03-31,2.2,2.25,2.2,2.25,22394,0
2010-04-01,2.1,2.1,1.85,1.85,140105,0
2010-04-05,1.97,1.97,1.86,1.89,40856,0
2010-04-06,1.88,1.92,1.88,1.88,20589,0
2010-04-07,1.84,1.9,1.84,1.87,16950,0
2010-04-08,1.88,1.88,1.84,1.84,13600,0
2010-04-09,1.84,1.84,1.67,1.71,66852,0
2010-04-12,1.71,1.76,1.55,1.55,63663,0
2010-04-13,1.56,1.62,1.52,1.53,81874,0
2010-04-14,1.53,1.65,1.53,1.62,55914,0
2010-04-15,1.66,1.67,1.6,1.65,29837,0
2010-04-16,1.61,1.66,1.59,1.59,37921,0
2010-04-19,1.62,1.62,1.58,1.59,34558,0
2010-04-20,1.58,1.63,1.58,1.63,19280,0
2010-04-21,1.65,1.65,1.58,1.65,45342,0
2010-04-22,1.61,1.8,1.61,1.76,109884,0
2010-04-23,1.79,1.96,1.79,1.95,157519,0
2010-04-26,2.02,2.27,1.96,2.01,91375,0
2010-04-27,2.02,2.08,1.8,1.81,68435,0
2010-04-28,1.86,1.97,1.86,1.88,34100,0
2010-04-29,1.92,1.97,1.9,1.97,12008,0
2010-04-30,1.95,1.97,1.83,1.84,37833,0
2010-05-03,1.84,2,1.84,1.88,29185,0
2010-05-04,1.84,1.92,1.83,1.85,21026,0
2010-05-05,1.85,1.85,1.61,1.74,47907,0
2010-05-06,1.77,1.81,1.75,1.75,24681,0
2010-05-07,1.73,1.86,1.72,1.75,27267,0
2010-05-10,1.88,1.98,1.86,1.89,21000,0
2010-05-11,1.84,1.85,1.75,1.76,44579,0
2010-05-12,1.81,1.81,1.75,1.76,25893,0
2010-05-13,1.73,1.79,1.69,1.7,30540,0
2010-05-14,1.68,1.68,1.6,1.63,55619,0
2010-05-17,1.59,1.66,1.58,1.62,82348,0
2010-05-18,1.66,1.71,1.65,1.69,39594,0
2010-05-19,1.69,1.69,1.62,1.68,42734,0
2010-05-20,1.68,1.68,1.57,1.62,11809,0
2010-05-21,1.58,1.65,1.48,1.52,22125,0
2010-05-24,1.52,1.6,1.5,1.54,46908,0
2010-05-25,1.55,1.57,1.5,1.53,17800,0
2010-05-26,1.53,1.6,1.52,1.59,13400,0
2010-05-27,1.67,1.67,1.52,1.62,39300,0
2010-05-28,1.53,1.54,1.51,1.53,2594,0
2010-06-01,1.51,1.51,1.41,1.45,25714,0
2010-06-02,1.5,1.52,1.5,1.5,10004,0
2010-06-03,1.48,1.5,1.48,1.5,1607,0
2010-06-04,1.49,1.51,1.45,1.51,9800,0
2010-06-07,1.43,1.46,1.37,1.42,37728,0
2010-06-08,1.38,1.42,1.38,1.42,5151,0
2010-06-09,1.39,1.45,1.38,1.38,10584,0
2010-06-10,1.46,1.47,1.4,1.44,16840,0
2010-06-11,1.4,1.43,1.38,1.43,2200,0
2010-06-14,1.41,1.41,1.33,1.34,16954,0
2010-06-15,1.32,1.39,1.31,1.31,7777,0
2010-06-16,1.3,1.37,1.3,1.37,1400,0
2010-06-17,1.3,1.35,1.3,1.35,3600,0
2010-06-18,1.29,1.38,1.29,1.38,12786,0
2010-06-21,1.32,1.32,1.27,1.28,15350,0
2010-06-22,1.28,1.3,1.25,1.29,10914,0
2010-06-23,1.29,1.3,1.25,1.26,5324,0
2010-06-24,1.3,1.3,1.27,1.3,10240,0
2010-06-25,1.3,1.3,1.29,1.3,1998,0
2010-06-28,1.3,1.3,1.26,1.26,7296,0
2010-06-29,1.27,1.3,1.26,1.27,22471,0
2010-06-30,1.27,1.38,1.25,1.37,19721,0
2010-07-01,1.32,1.37,1.26,1.28,4200,0
2010-07-02,1.34,1.35,1.23,1.35,11421,0
2010-07-06,1.3,1.31,1.24,1.24,24780,0
2010-07-07,1.23,1.24,1.21,1.21,13900,0
2010-07-08,1.21,1.21,1.04,1.15,81395,0
2010-07-09,1.13,1.13,1.06,1.06,6050,0
2010-07-12,1.04,1.06,1.02,1.05,16685,0
2010-07-13,1.06,1.06,0.99,1,60859,0
2010-07-14,0.98,0.98,0.9,0.93,64564,0
2010-07-15,0.93,0.93,0.79,0.87,57788,0
2010-07-16,0.88,0.9,0.86,0.86,13265,0
2010-07-19,0.88,0.9,0.86,0.86,27935,0
2010-07-20,0.87,0.88,0.84,0.88,3500,0
2010-07-21,0.88,0.9,0.85,0.87,27617,0
2010-07-22,0.87,0.9,0.81,0.85,34632,0
2010-07-23,0.9,0.9,0.82,0.84,18502,0
2010-07-26,0.86,0.9,0.86,0.9,26230,0
2010-07-27,0.9,0.9,0.88,0.89,18248,0
2010-07-28,0.93,0.93,0.87,0.89,14478,0
2010-07-29,0.89,0.9,0.87,0.9,13905,0
2010-07-30,0.88,0.9,0.87,0.87,22000,0
2010-08-02,0.88,0.9,0.87,0.9,16504,0
2010-08-03,0.88,0.9,0.87,0.9,19252,0
2010-08-04,0.9,0.9,0.89,0.89,17700,0
2010-08-05,0.87,0.9,0.87,0.9,12300,0
2010-08-06,0.9,0.9,0.9,0.9,9100,0
2010-08-09,0.9,0.9,0.87,0.89,14862,0
2010-08-10,0.9,0.91,0.82,0.82,43899,0
2010-08-11,0.83,0.9,0.82,0.87,17648,0
2010-08-12,0.89,0.9,0.89,0.9,10300,0
2010-08-13,0.9,0.9,0.89,0.89,23345,0
2010-08-16,0.89,0.89,0.87,0.88,8700,0
2010-08-17,0.9,0.9,0.89,0.9,25985,0
2010-08-18,0.9,0.9,0.89,0.89,10000,0
2010-08-19,0.86,0.9,0.85,0.9,21170,0
2010-08-20,0.87,0.9,0.83,0.89,26489,0
2010-08-23,0.87,0.9,0.87,0.89,12000,0
2010-08-24,0.84,0.9,0.84,0.9,11700,0
2010-08-25,0.89,0.9,0.81,0.82,35346,0
2010-08-26,0.8,0.8,0.59,0.68,58639,0
2010-08-27,0.7,0.8,0.66,0.8,21598,0
2010-08-30,0.74,0.82,0.67,0.81,15723,0
2010-08-31,0.68,0.82,0.68,0.81,17000,0
2010-09-01,0.81,0.81,0.78,0.8,5000,0
2010-09-02,0.76,0.78,0.71,0.73,24050,0
2010-09-03,0.73,0.74,0.73,0.74,3950,0
2010-09-07,0.7,0.8,0.7,0.79,9014,0
2010-09-08,0.77,0.78,0.76,0.76,14408,0
2010-09-09,0.73,0.77,0.72,0.77,5600,0
2010-09-10,0.77,0.77,0.77,0.77,20400,0
2010-09-13,0.75,0.82,0.75,0.82,26100,0
2010-09-14,0.8,0.86,0.8,0.85,16050,0
2010-09-15,0.82,0.88,0.82,0.87,14200,0
2010-09-16,0.86,0.9,0.86,0.89,8600,0
2010-09-17,0.89,0.89,0.88,0.89,7500,0
2010-09-20,0.85,0.89,0.85,0.89,13780,0
2010-09-21,0.87,0.9,0.86,0.89,30100,0
2010-09-22,0.87,0.92,0.87,0.92,32540,0
2010-09-23,0.89,0.89,0.82,0.85,25169,0
2010-09-24,0.89,0.89,0.8,0.85,26905,0
2010-09-27,0.85,0.89,0.7,0.88,66764,0
2010-09-28,0.89,0.89,0.84,0.88,13964,0
2010-09-29,0.87,0.89,0.87,0.89,14676,0
2010-09-30,0.87,0.89,0.87,0.89,10800,0
2010-10-01,0.88,0.89,0.88,0.89,11039,0
2010-10-04,0.89,0.89,0.88,0.89,7900,0
2010-10-05,0.89,0.9,0.87,0.89,119626,0
2010-10-06,0.89,0.89,0.88,0.89,20100,0
2010-10-07,0.87,0.89,0.85,0.89,45232,0
2010-10-08,0.89,0.89,0.88,0.89,17780,0
2010-10-11,0.89,0.9,0.88,0.9,5400,0
2010-10-12,0.89,0.89,0.88,0.89,17300,0
2010-10-13,0.88,0.9,0.88,0.9,15075,0
2010-10-14,0.89,0.89,0.76,0.85,28000,0
2010-10-15,0.84,0.88,0.81,0.88,8670,0
2010-10-18,0.86,0.89,0.85,0.89,8969,0
2010-10-19,0.88,0.89,0.88,0.89,13730,0
2010-10-20,0.89,0.89,0.89,0.89,11500,0
2010-10-21,0.87,0.89,0.83,0.89,12936,0
2010-10-22,0.88,0.88,0.78,0.84,54693,0
2010-10-25,0.84,0.89,0.84,0.89,13632,0
2010-10-26,0.89,1,0.88,1,9400,0
2010-10-27,0.89,0.91,0.84,0.88,18000,0
2010-10-28,0.86,0.89,0.86,0.89,9700,0
2010-10-29,0.87,0.89,0.86,0.89,21850,0
2010-11-01,0.84,0.88,0.81,0.82,7530,0
2010-11-02,0.84,0.84,0.71,0.73,63185,0
2010-11-03,0.73,0.76,0.73,0.76,4300,0
2010-11-04,0.76,0.76,0.71,0.71,9280,0
2010-11-05,0.71,0.86,0.71,0.85,44570,0
2010-11-08,0.85,0.88,0.72,0.75,45275,0
2010-11-09,0.85,0.85,0.77,0.81,5530,0
2010-11-10,0.79,0.8,0.73,0.8,14382,0
2010-11-11,0.82,0.82,0.82,0.82,2000,0
2010-11-15,0.78,0.78,0.72,0.72,24680,0
2010-11-16,0.7,0.74,0.63,0.63,116578,0
2010-11-17,0.61,0.65,0.57,0.65,80900,0
2010-11-18,0.65,0.65,0.62,0.65,44591,0
2010-11-19,0.65,0.65,0.65,0.65,17750,0
2010-11-22,0.65,0.65,0.57,0.57,59108,0
2010-11-23,0.59,0.65,0.56,0.62,21027,0
2010-11-24,0.63,0.83,0.63,0.67,17200,0
2010-11-26,0.7,0.79,0.7,0.77,8774,0
2010-11-29,0.85,0.85,0.8,0.85,42182,0
2010-11-30,0.85,0.9,0.83,0.88,40290,0
2010-12-01,0.87,0.87,0.81,0.81,27228,0
2010-12-02,0.81,0.86,0.75,0.83,31080,0
2010-12-03,0.82,0.82,0.81,0.81,8900,0
2010-12-06,0.81,0.85,0.81,0.85,6100,0
2010-12-07,0.82,0.87,0.82,0.85,29631,0
2010-12-08,0.86,0.87,0.84,0.86,8180,0
2010-12-09,0.87,0.87,0.85,0.85,10267,0
2010-12-10,0.85,0.85,0.85,0.85,700,0
2010-12-13,0.85,0.85,0.85,0.85,3775,0
2010-12-14,0.82,0.84,0.82,0.83,6300,0
2010-12-15,0.83,0.86,0.83,0.86,5070,0
2010-12-16,0.86,0.86,0.83,0.83,11447,0
2010-12-17,0.83,0.9,0.83,0.89,10905,0
2010-12-20,0.89,0.89,0.87,0.87,29469,0
2010-12-21,0.85,0.86,0.83,0.83,54688,0
2010-12-22,0.83,0.9,0.83,0.9,1300,0
2010-12-23,0.85,0.86,0.85,0.86,11504,0
2010-12-27,0.85,0.85,0.85,0.85,19658,0
2010-12-28,0.85,0.92,0.85,0.9,30643,0
2010-12-29,0.92,1.09,0.92,1.02,210002,0
2010-12-30,1.03,1.17,0.96,1.02,24650,0
2010-12-31,1.1,1.34,1.1,1.19,140029,0
2011-01-03,1.29,1.3,1.2,1.25,62578,0
2011-01-04,1.21,1.27,1.21,1.22,25842,0
2011-01-05,1.26,1.28,1.22,1.25,26387,0
2011-01-06,1.25,1.32,1.25,1.3,43798,0
2011-01-07,1.33,1.33,1.25,1.29,18298,0
2011-01-10,1.29,1.33,1.24,1.29,22067,0
2011-01-11,1.3,1.3,1.22,1.29,38812,0
2011-01-12,1.27,1.32,1.25,1.25,47960,0
2011-01-13,1.22,1.3,1.22,1.26,30221,0
2011-01-14,1.23,1.29,1.22,1.23,12080,0
2011-01-18,1.28,1.28,1.22,1.26,8600,0
2011-01-19,1.27,1.27,1.18,1.26,22628,0
2011-01-20,1.23,1.25,1.17,1.23,11570,0
2011-01-21,1.21,1.3,1.19,1.25,4532,0
2011-01-24,1.28,1.35,1.28,1.3,21065,0
2011-01-25,1.33,1.33,1.28,1.33,24848,0
2011-01-26,1.35,1.35,1.26,1.32,18091,0
2011-01-27,1.3,1.3,1.28,1.28,22415,0
2011-01-28,1.28,1.28,1.18,1.22,28991,0
2011-01-31,1.22,1.24,1.22,1.24,8945,0
2011-02-01,1.22,1.22,1.16,1.17,44543,0
2011-02-02,1.17,1.19,1.16,1.16,7930,0
2011-02-03,1.16,1.18,1.16,1.17,13377,0
2011-02-04,1.15,1.18,1.11,1.18,15817,0
2011-02-07,1.19,1.2,1.18,1.2,11735,0
2011-02-08,1.2,1.22,1.16,1.22,14408,0
2011-02-09,1.22,1.22,1.2,1.21,10530,0
2011-02-10,1.2,1.21,1.16,1.16,6411,0
2011-02-11,1.16,1.19,1.16,1.19,5506,0
2011-02-14,1.2,1.34,1.2,1.29,43097,0
2011-02-15,1.26,1.29,1.2,1.28,6900,0
2011-02-16,1.28,1.29,1.2,1.23,10350,0
2011-02-17,1.25,1.26,1.24,1.25,10010,0
2011-02-18,1.27,1.27,1.21,1.22,2045,0
2011-02-22,1.27,1.28,1.25,1.26,54285,0
2011-02-23,1.26,1.28,1.19,1.22,18741,0
2011-02-24,1.2,1.26,1.17,1.25,6350,0
2011-02-25,1.25,1.25,1.22,1.22,2765,0
2011-02-28,1.2,1.25,1.2,1.25,3203,0
2011-03-01,1.21,1.22,1.2,1.2,3352,0
2011-03-02,1.2,1.48,1.16,1.39,157342,0
2011-03-03,1.39,1.4,1.2,1.3,74767,0
2011-03-04,1.28,1.4,1.15,1.31,58617,0
2011-03-07,1.32,1.34,1.31,1.34,6919,0
2011-03-08,1.33,1.34,1.33,1.34,3952,0
2011-03-09,1.34,1.35,1.25,1.33,6470,0
2011-03-10,1.32,1.32,1.23,1.27,900,0
2011-03-11,1.25,1.28,1.17,1.2,27410,0
2011-03-14,1.17,1.23,1.17,1.23,4692,0
2011-03-15,1.18,1.19,1.03,1.14,81833,0
2011-03-16,1.14,1.15,1.06,1.06,11386,0
2011-03-17,1.09,1.1,1.05,1.06,29707,0
2011-03-18,1.1,1.16,1.1,1.15,19060,0
2011-03-21,1.06,1.12,1.06,1.1,7212,0
2011-03-22,1.09,1.09,1,1.02,65441,0
2011-03-23,1.02,1.06,1.02,1.03,10120,0
2011-03-24,1.01,1.06,1,1.06,64599,0
2011-03-25,1.07,1.2,1.04,1.14,24154,0
2011-03-28,1.17,1.17,1.11,1.16,11846,0
2011-03-29,1.12,1.13,1.09,1.09,10306,0
2011-03-30,1.09,1.12,1.02,1.12,13700,0
2011-03-31,1.05,1.15,1.04,1.15,4400,0
2011-04-01,1.19,1.19,1.1,1.16,14600,0
2011-04-04,1.14,1.17,1.12,1.14,9963,0
2011-04-05,1.12,1.12,1.1,1.11,3750,0
2011-04-06,1.08,1.1,1.07,1.07,18600,0
2011-04-07,1.07,1.09,1.07,1.09,400,0
2011-04-08,1.08,1.08,1.05,1.05,13200,0
2011-04-11,1.06,1.06,1.05,1.05,8472,0
2011-04-12,1.01,1.04,1.01,1.04,8885,0
2011-04-13,1.03,1.1,1.03,1.05,20047,0
2011-04-14,1.09,1.1,1.07,1.07,16000,0
2011-04-15,1.09,1.09,1.05,1.05,4776,0
2011-04-18,1.01,1.05,1.01,1.05,2750,0
2011-04-19,1.07,1.1,1.06,1.07,18160,0
2011-04-20,1.08,1.08,1.06,1.06,4030,0
2011-04-21,1.06,1.06,1.04,1.05,3600,0
2011-04-25,1.04,1.05,1,1,31330,0
2011-04-26,1,1.05,1,1.02,4871,0
2011-04-27,1.04,1.06,1.04,1.06,24935,0
2011-04-28,1.07,1.08,1.05,1.06,12931,0
2011-04-29,1.06,1.13,1.0599,1.08,40170,0
2011-05-02,1.12,1.13,1.1,1.12,5900,0
2011-05-03,1.14,1.16,1.1,1.16,62615,0
2011-05-04,1.15,1.16,1.12,1.12,12864,0
2011-05-05,1.17,1.2,1.12,1.18,26765,0
2011-05-06,1.2,1.23,1.2,1.23,98777,0
2011-05-09,1.23,1.25,1.17,1.24,6000,0
2011-05-10,1.22,1.28,1.22,1.22,23018,0
2011-05-11,1.19,1.19,1.15,1.16,6962,0
2011-05-12,1.18,1.18,1.15,1.18,1510,0
2011-05-13,1.17,1.21,1.16,1.19,26100,0
2011-05-16,1.25,1.25,1.14,1.2,27577,0
2011-05-17,1.2,1.21,1.12,1.13,4100,0
2011-05-18,1.13,1.2,1.11,1.13,9702,0
2011-05-19,1.1,1.13,1.1,1.12,6603,0
2011-05-20,1.11,1.11,1.04,1.06,6538,0
2011-05-23,1.03,1.07,1.01,1.04,23525,0
2011-05-24,1.06,1.09,1.02,1.07,19148,0
2011-05-25,1.05,1.11,1.05,1.08,3357,0
2011-05-26,1.08,1.09,1.06,1.09,15163,0
2011-05-27,1.09,1.09,1.09,1.09,10798,0
2011-05-31,1.09,1.09,1.08,1.09,20850,0
2011-06-01,1.1,1.16,1.1,1.12,8570,0
2011-06-02,1.09,1.17,1.05,1.09,13270,0
2011-06-03,1.11,1.11,1.03,1.03,29062,0
2011-06-06,1.04,1.04,0.94,0.95,53354,0
2011-06-07,1,1.04,0.96,0.96,16781,0
2011-06-08,0.97,1.01,0.97,1.01,32314,0
2011-06-09,1.04,1.14,1.04,1.09,10510,0
2011-06-10,1.08,1.1,0.98,1.05,25299,0
2011-06-13,1.05,1.08,1,1.04,10170,0
2011-06-14,1.07,1.09,0.98,1.08,23379,0
2011-06-15,1.05,1.08,0.96,1.08,13100,0
2011-06-16,1.06,1.08,1,1,7600,0
2011-06-17,1.01,1.09,1.01,1.03,8218,0
2011-06-20,1.05,1.14,1.05,1.06,10600,0
2011-06-21,1.08,1.1,1.06,1.09,10100,0
2011-06-22,1.09,1.1,1.09,1.1,6000,0
2011-06-23,1.07,1.09,1.06,1.07,9800,0
2011-06-24,1.1,1.12,1.07,1.11,34850,0
2011-06-27,1.11,1.2,1.09,1.13,14575,0
2011-06-28,1.13,1.13,1.11,1.11,11920,0
2011-06-29,1.11,1.17,1.11,1.17,28300,0
2011-06-30,1.16,1.2,1.16,1.18,20900,0
2011-07-01,1.2,1.21,1.17,1.21,14300,0
2011-07-05,1.21,1.22,1.16,1.22,24279,0
2011-07-06,1.22,1.26,1.21,1.26,17362,0
2011-07-07,1.27,1.36,1.27,1.35,20398,0
2011-07-08,1.35,1.35,1.28,1.31,21103,0
2011-07-11,1.31,1.34,1.3,1.34,15400,0
2011-07-12,1.32,1.33,1.3,1.32,20561,0
2011-07-13,1.31,1.32,1.15,1.19,38808,0
2011-07-14,1.2,1.28,1.18,1.18,13854,0
2011-07-15,1.17,1.21,1.17,1.2,31716,0
2011-07-18,1.18,1.2,1.16,1.18,18257,0
2011-07-19,1.21,1.3,1.15,1.16,14587,0
2011-07-20,1.16,1.17,1.15,1.16,19550,0
2011-07-21,1.16,1.17,1.15,1.16,7700,0
2011-07-22,1.16,1.17,1.16,1.16,20700,0
2011-07-25,1.15,1.16,1.1,1.11,30350,0
2011-07-26,1.1,1.17,1.1,1.17,7370,0
2011-07-27,1.14,1.14,1.06,1.14,10377,0
2011-07-28,1.06,1.12,1,1,53075,0
2011-07-29,1,1.09,0.97,1.05,13725,0
2011-08-01,1.06,1.08,1.02,1.02,7669,0
2011-08-02,1.04,1.13,1.04,1.07,7400,0
2011-08-03,1.1,1.1,1.01,1.09,5443,0
2011-08-04,1.08,1.08,0.94,1,33227,0
2011-08-05,1.01,1.02,0.94,1,20744,0
2011-08-08,0.97,1.01,0.86,1.01,32238,0
2011-08-09,1,1.01,0.86,1,38428,0
2011-08-10,0.99,1.01,0.92,1.01,6300,0
2011-08-11,1.04,1.12,1.01,1.08,5923,0
2011-08-12,0.99,1.06,0.99,1.01,11272,0
2011-08-15,1,1.05,0.97,0.97,11499,0
2011-08-16,1,1.05,1,1.05,5300,0
2011-08-17,1.06,1.06,1.01,1.05,4600,0
2011-08-18,1.05,1.09,0.94,1.04,10706,0
2011-08-19,0.96,1,0.9,0.9,8230,0
2011-08-22,0.9,1,0.9,1,7797,0
2011-08-23,1,1,1,1,1290,0
2011-08-24,1,1.05,0.95,1.03,9864,0
2011-08-25,1.03,1.03,0.96,1.01,6499,0
2011-08-26,1.05,1.05,1,1,500,0
2011-08-29,1,1,0.98,1,3821,0
2011-08-30,1,1.04,1,1.04,16200,0
2011-08-31,1.03,1.1,1,1.04,71521,0
2011-09-01,0.96,1.05,0.95,1,4135,0
2011-09-02,1,1.06,1,1.02,19880,0
2011-09-06,1,1.09,1,1,11830,0
2011-09-07,1.02,1.05,1,1,6948,0
2011-09-08,1.02,1.05,0.95,0.95,2300,0
2011-09-09,1,1.02,0.96,0.98,7835,0
2011-09-12,0.96,1.05,0.95,0.95,19010,0
2011-09-13,1.03,1.03,0.95,1,12300,0
2011-09-14,0.96,1.02,0.96,1.01,4100,0
2011-09-15,1.04,1.04,0.99,0.99,300,0
2011-09-16,1.04,1.05,1.04,1.05,3700,0
2011-09-19,0.98,0.98,0.97,0.97,2295,0
2011-09-20,1,1,0.97,0.98,1600,0
2011-09-21,0.97,0.97,0.97,0.97,1000,0
2011-09-22,0.97,1,0.97,0.97,6445,0
2011-09-23,1,1,0.97,0.97,2900,0
2011-09-26,1,1,0.96,0.96,10734,0
2011-09-27,1,1,0.95,0.95,21740,0
2011-09-29,1.03,1.04,1,1,5900,0
2011-09-30,1,1.02,0.9472,0.988,17778,0
2011-10-04,0.86,0.93,0.86,0.91,2116,0
2011-10-05,1,1,0.98,0.98,14600,0
2011-10-06,0.91,1.04,0.88,1.04,6300,0
2011-10-07,1.02,1.04,0.97,1.04,2200,0
2011-10-10,0.98,1.04,0.96,0.98,8800,0
2011-10-11,1,1,0.88,0.93,9652,0
2011-10-12,0.95,0.98,0.93,0.93,10500,0
2011-10-13,0.95,0.95,0.88,0.95,6639,0
2011-10-14,0.95,1.03,0.95,1.03,4096,0
2011-10-17,0.96,1.01,0.88,1,6755,0
2011-10-18,1,1.02,1,1.02,4304,0
2011-10-19,1.01,1.02,0.98,1,6700,0
2011-10-20,1,1,0.98,1,9100,0
2011-10-21,1,1.01,0.98,0.98,4725,0
2011-10-24,0.98,1.02,0.94,1,18600,0
2011-10-25,0.95,1,0.9,0.9,10002,0
2011-10-26,0.92,0.95,0.9,0.9,16300,0
2011-10-27,0.92,0.98,0.92,0.98,6400,0
2011-10-28,0.98,0.98,0.97,0.98,5618,0
2011-10-31,0.92,0.98,0.92,0.9725,5813,0
2011-11-01,0.97,0.98,0.92,0.98,7400,0
2011-11-02,0.98,0.98,0.97,0.97,4650,0
2011-11-03,0.97,1,0.97,0.99,5651,0
2011-11-04,0.99,0.99,0.9899,0.99,3500,0
2011-11-07,0.97,1,0.97,0.99,5200,0
2011-11-08,1.02,1.04,0.96,0.96,4900,0
2011-11-09,0.97,1.02,0.97,0.99,5812,0
2011-11-10,0.95,1.03,0.95,1.03,3000,0
2011-11-11,0.99,0.99,0.92,0.92,6398,0
2011-11-14,0.92,0.98,0.91,0.91,10200,0
2011-11-15,0.96,0.97,0.91,0.91,6400,0
2011-11-16,0.95,0.98,0.94,0.94,9710,0
2011-11-17,0.95,0.98,0.93,0.95,8900,0
2011-11-18,0.98,0.98,0.86,0.92,18994,0
2011-11-21,0.96,0.96,0.9,0.94,6370,0
2011-11-22,0.9,0.95,0.88,0.89,8745,0
2011-11-23,0.97,0.98,0.95,0.95,5200,0
2011-11-25,0.95,0.98,0.95,0.98,5400,0
2011-11-28,0.96,0.98,0.9,0.9,4120,0
2011-11-29,0.9,0.99,0.89,0.98,6026,0
2011-11-30,0.9,0.99,0.9,0.93,15168,0
2011-12-01,0.94,0.99,0.94,0.99,5207,0
2011-12-02,0.94,0.99,0.94,0.94,5150,0
2011-12-05,0.93,1.03,0.93,0.98,8443,0
2011-12-06,0.95,1,0.95,0.98,8691,0
2011-12-07,1.03,1.03,1,1.01,9400,0
2011-12-08,1.02,1.02,0.98,0.98,13302,0
2011-12-09,1.02,1.03,0.98,0.98,8173,0
2011-12-12,1.01,1.03,1.01,1.02,5179,0
2011-12-13,1.02,1.03,0.98,1.03,11250,0
2011-12-14,1.03,1.03,0.98,0.98,13670,0
2011-12-15,1.03,1.03,1.01,1.01,3800,0
2011-12-16,1.01,1.01,0.98,0.98,24956,0
2011-12-19,0.93,1,0.91,0.98,6700,0
2011-12-20,0.93,0.99,0.91,0.91,20783,0
2011-12-21,0.93,1,0.92,0.96,8400,0
2011-12-22,0.99,1,0.95,0.96,8922,0
2011-12-23,0.882,0.99,0.882,0.98,9405,0
2011-12-27,0.95,0.97,0.88,0.88,40401,0
2011-12-28,0.88,0.97,0.87,0.87,12900,0
2011-12-29,0.88,0.95,0.88,0.94,12855,0
2011-12-30,0.9,0.9699,0.89,0.89,10550,0
2012-01-03,0.97,0.97,0.9,0.95,5982,0
2012-01-04,0.96,1.01,0.95,1.01,5741,0
2012-01-05,1.01,1.02,1,1.02,5500,0
2012-01-06,1.02,1.03,1.02,1.03,5200,0
2012-01-09,1.02,1.03,0.99,1,7400,0
2012-01-10,1.03,1.07,1.02,1.07,9800,0
2012-01-11,1.04,1.1,0.9431,1,10620,0
2012-01-12,1,1,0.9999,1,7950,0
2012-01-13,1,1,0.94,1,11190,0
2012-01-17,0.97,1,0.97,1,1210,0
2012-01-18,0.97,1,0.97,1,5100,0
2012-01-19,0.97,0.97,0.95,0.97,4876,0
2012-01-20,0.99,1,0.99,1,7206,0
2012-01-23,0.9,1,0.9,0.98,12302,0
2012-01-24,1,1,0.94,0.94,12197,0
2012-01-25,1,1,0.9401,1,22650,0
2012-01-26,0.97,1,0.94,1,5150,0
2012-01-27,0.99,1,0.99,1,2200,0
2012-01-30,0.98,0.9999,0.98,0.9999,5451,0
2012-01-31,1,1,0.99,1,5200,0
2012-02-01,1,1,0.96,0.96,14100,0
2012-02-02,1,1.01,0.96,0.9801,28370,0
2012-02-03,1.04,1.07,0.96,1,16475,0
2012-02-06,0.9501,1.1,0.9501,1.07,5275,0
2012-02-07,1.09,1.16,1.07,1.13,26092,0
2012-02-08,1.13,1.14,1.1001,1.13,6350,0
2012-02-09,1.15,1.15,1.03,1.15,9925,0
2012-02-10,1.15,1.16,1.1101,1.1101,6700,0
2012-02-13,1.11,1.14,1.01,1.1399,6040,0
2012-02-14,1.11,1.1199,1.11,1.11,2928,0
2012-02-15,1.1,1.13,1.04,1.13,8002,0
2012-02-16,1.15,1.16,1.0601,1.0601,8150,0
2012-02-17,1.0514,1.15,1.0514,1.15,4800,0
2012-02-21,1.14,1.16,1.14,1.16,4600,0
2012-02-22,1.1,1.16,1.0992,1.15,6922,0
2012-02-23,1.15,1.17,1.15,1.17,7856,0
2012-02-24,1.17,1.25,1.15,1.24,12234,0
2012-02-27,1.24,1.24,1.208,1.22,6970,0
2012-02-28,0.93,1.2001,0.9101,1.2,12736,0
2012-02-29,1.17,1.2699,1.17,1.22,10772,0
2012-03-01,1.1701,1.26,1.1701,1.23,7610,0
2012-03-02,1.25,1.26,1.23,1.24,20505,0
2012-03-05,1.23,1.23,1.2,1.2,9216,0
2012-03-06,1.25,1.29,1.2,1.25,30724,0
2012-03-07,1.22,1.35,1.22,1.35,25379,0
2012-03-08,1.251,1.3699,1.251,1.35,16700,0
2012-03-09,1.4,1.44,1.36,1.41,19166,0
2012-03-12,1.49,1.69,1.4499,1.63,59305,0
2012-03-13,1.61,1.69,1.56,1.56,13382,0
2012-03-14,1.57,1.57,1.4,1.47,38231,0
2012-03-15,1.43,1.43,1.28,1.371,16348,0
2012-03-16,1.33,1.59,1.26,1.53,55553,0
2012-03-19,1.6,1.64,1.5575,1.603,19054,0
2012-03-20,1.64,1.64,1.5001,1.52,5619,0
2012-03-21,1.51,1.6399,1.4811,1.54,22121,0
2012-03-22,1.54,1.54,1.34,1.34,20750,0
2012-03-23,1.4,1.54,1.4,1.4505,19131,0
2012-03-26,1.53,1.54,1.4008,1.45,11900,0
2012-03-27,1.52,1.52,1.45,1.45,11296,0
2012-03-28,1.46,1.52,1.4,1.4275,13278,0
2012-03-29,1.5199,1.5199,1.26,1.26,51586,0
2012-03-30,1.27,1.39,1.25,1.25,52048,0
2012-04-02,1.41,1.41,1.1701,1.2,29682,0
2012-04-03,1.31,1.35,1.2,1.2,15798,0
2012-04-04,1.23,1.31,1.23,1.27,500,0
2012-04-05,1.3118,1.391,1.31,1.32,6551,0
2012-04-09,1.32,1.43,1.32,1.36,12135,0
2012-04-10,1.36,1.3606,1.35,1.3606,16002,0
2012-04-11,1.45,1.69,1.39,1.39,136553,0
2012-04-12,2.24,2.24,1.52,1.67,111415,0
2012-04-13,1.59,1.67,1.5,1.55,31706,0
2012-04-16,1.54,1.56,1.4501,1.56,14304,0
2012-04-17,1.54,1.585,1.44,1.47,17300,0
2012-04-18,1.59,1.6,1.47,1.48,23200,0
2012-04-19,1.59,1.6192,1.54,1.6,24506,0
2012-04-20,1.6,1.6,1.5399,1.59,13114,0
2012-04-23,1.6,1.75,1.546,1.75,20574,0
2012-04-24,1.7,1.75,1.65,1.729,18832,0
2012-04-25,1.55,1.7,1.55,1.65,9620,0
2012-04-26,1.64,1.74,1.64,1.726,23304,0
2012-04-27,1.66,1.74,1.66,1.7352,15200,0
2012-04-30,1.75,1.75,1.64,1.75,16980,0
2012-05-01,1.75,1.75,1.67,1.75,17782,0
2012-05-02,1.7205,1.89,1.7205,1.8,40240,0
2012-05-03,1.8,1.8,1.64,1.78,13319,0
2012-05-04,1.76,1.8001,1.7,1.8001,17956,0
2012-05-07,1.79,1.85,1.79,1.8,19750,0
2012-05-08,1.85,1.85,1.7001,1.71,22891,0
2012-05-09,1.71,1.75,1.7,1.74,13800,0
2012-05-10,1.67,1.75,1.67,1.7,16308,0
2012-05-11,1.67,1.75,1.67,1.75,2400,0
2012-05-14,1.71,1.74,1.67,1.67,13798,0
2012-05-15,1.69,1.75,1.69,1.705,20820,0
2012-05-16,1.74,1.74,1.71,1.72,16600,0
2012-05-17,1.75,1.75,1.7,1.72,20800,0
2012-05-18,1.71,1.75,1.71,1.72,21357,0
2012-05-21,1.71,1.98,1.7,1.98,39714,0
2012-05-22,1.98,1.98,1.8,1.8925,26253,0
2012-05-23,1.8,1.98,1.72,1.98,40838,0
2012-05-24,2,2,1.82,1.9,21182,0
2012-05-25,1.97,2.05,1.93,2.05,13741,0
2012-05-29,2.1,2.13,2.0507,2.1,20050,0
2012-05-30,2.13,2.25,2.1,2.21,33356,0
2012-05-31,2.2,2.2,2.1235,2.2,16081,0
2012-06-01,2.06,2.06,1.9,1.91,56139,0
2012-06-04,1.91,1.92,1.8,1.8,41267,0
2012-06-05,1.96,1.96,1.75,1.831,22514,0
2012-06-06,1.83,1.8725,1.83,1.86,5801,0
2012-06-07,1.89,1.9,1.89,1.8975,10453,0
2012-06-08,1.9,2.18,1.86,2,10480,0
2012-06-11,2.05,2.18,2.05,2.05,6425,0
2012-06-12,2.1,2.11,1.96,1.9601,9565,0
2012-06-13,1.97,1.9995,1.8,1.84,6999,0
2012-06-14,1.93,1.99,1.88,1.9695,1300,0
2012-06-15,1.99,2,1.93,2,5337,0
2012-06-18,1.98,1.99,1.9401,1.9411,5553,0
2012-06-19,1.95,1.99,1.8575,1.98,9736,0
2012-06-20,1.86,1.9812,1.86,1.91,12710,0
2012-06-21,1.9,1.98,1.87,1.92,16035,0
2012-06-22,1.91,2.03,1.85,2.03,60910,0
2012-06-25,1.94,2.02,1.9304,1.9304,30339,0
2012-06-26,1.97,1.97,1.91,1.91,6100,0
2012-06-27,1.86,1.97,1.86,1.91,9430,0
2012-06-28,1.88,1.95,1.88,1.88,7750,0
2012-06-29,1.87,1.94,1.87,1.92,10661,0
2012-07-02,1.94,1.9599,1.87,1.9,7932,0
2012-07-03,1.87,1.9,1.87,1.9,800,0
2012-07-05,1.88,1.9005,1.88,1.9,1240,0
2012-07-06,1.86,1.94,1.86,1.94,1900,0
2012-07-09,1.88,1.9,1.85,1.86,8366,0
2012-07-10,1.85,1.88,1.85,1.88,8260,0
2012-07-11,1.88,1.91,1.88,1.91,9982,0
2012-07-12,1.92,1.95,1.91,1.93,5400,0
2012-07-13,1.95,1.95,1.9,1.91,7561,0
2012-07-16,1.94,1.94,1.94,1.94,900,0
2012-07-17,1.94,1.95,1.94,1.95,11178,0
2012-07-18,1.92,1.98,1.92,1.98,7300,0
2012-07-19,2,2.04,1.96,1.96,22706,0
2012-07-20,1.96,2,1.96,1.98,16602,0
2012-07-23,1.99,1.99,1.98,1.99,440,0
2012-07-24,1.9541,1.9541,1.9,1.9,12000,0
2012-07-25,1.89,1.95,1.89,1.94,4800,0
2012-07-26,1.93,1.94,1.9005,1.937,4100,0
2012-07-27,1.92,2,1.92,1.99,8730,0
2012-07-30,1.99,1.99,1.96,1.99,3516,0
2012-07-31,1.95,2,1.95,1.985,7600,0
2012-08-01,2,2.04,1.9999,2,6553,0
2012-08-02,2,2.01,2,2.01,3050,0
2012-08-03,2.04,2.09,2,2.06,12450,0
2012-08-06,2.08,2.09,2.068,2.09,8040,0
2012-08-07,2.03,2.07,2.03,2.06,4600,0
2012-08-08,2.04,2.0401,2.03,2.04,9839,0
2012-08-09,2.04,2.09,1.9901,2.01,12934,0
2012-08-10,2.01,2.13,2.01,2.11,14130,0
2012-08-13,2.14,2.2,2.11,2.2,20650,0
2012-08-14,2.2,2.25,2.2,2.23,38355,0
2012-08-15,2.25,2.35,2.2101,2.35,66788,0
2012-08-16,2.4,2.87,2.32,2.7,143396,0
2012-08-17,2.8,2.94,2.75,2.94,60562,0
2012-08-20,2.68,2.8789,2.68,2.84,107822,0
2012-08-21,2.84,2.85,2.75,2.77,25622,0
2012-08-22,2.75,2.7999,2.75,2.78,6159,0
2012-08-23,2.82,2.831,2.73,2.75,35338,0
2012-08-24,2.73,2.732,2.64,2.65,21383,0
2012-08-27,2.64,2.64,2.54,2.56,18448,0
2012-08-28,2.53,2.7,2.53,2.6388,16611,0
2012-08-29,2.64,2.69,2.6,2.61,7699,0
2012-08-30,2.65,2.65,2.53,2.63,10118,0
2012-08-31,2.63,2.66,2.57,2.65,3960,0
2012-09-04,2.65,3.08,2.65,2.91,82566,0
2012-09-05,2.94,2.96,2.8,2.84,21672,0
2012-09-06,2.93,2.97,2.79,2.85,9660,0
2012-09-07,2.83,3.162,2.68,2.83,76104,0
2012-09-10,2.83,3.07,2.82,2.92,14814,0
2012-09-11,2.89,3.0217,2.8,2.88,26110,0
2012-09-12,2.84,2.92,2.58,2.79,44537,0
2012-09-13,2.74,3.09,2.66,2.7699,32333,0
2012-09-14,2.75,2.8,2.61,2.77,27354,0
2012-09-17,2.79,2.79,2.66,2.79,12500,0
2012-09-18,2.78,2.84,2.75,2.79,5997,0
2012-09-19,2.77,2.91,2.77,2.8,8475,0
2012-09-20,2.68,3,2.6561,2.94,49345,0
2012-09-21,2.99,3.36,2.99,3.36,73822,0
2012-09-24,3.36,3.36,3.2101,3.23,9702,0
2012-09-25,3.18,3.27,3.0101,3.16,7727,0
2012-09-26,3.23,3.25,2.9862,3.01,13598,0
2012-09-27,3.08,3.15,3.0101,3.07,3904,0
2012-09-28,3.1,3.13,3,3,5707,0
2012-10-01,3.06,3.07,3,3.03,6689,0
2012-10-02,3.05,3.1,2.92,3.02,14847,0
2012-10-03,3.07,3.3,2.9601,3.3,22378,0
2012-10-04,3.3,3.35,3.19,3.299,14442,0
2012-10-05,3.31,3.52,3.25,3.4,57739,0
2012-10-08,3.4,3.6,3.4,3.51,39118,0
2012-10-09,3.57,3.57,3.3,3.35,30554,0
2012-10-10,3.4,3.58,3.25,3.55,22407,0
2012-10-11,3.58,3.65,3.5,3.55,24868,0
2012-10-12,3.55,3.55,3.43,3.43,2769,0
2012-10-15,3.52,3.52,3.49,3.5,18800,0
2012-10-16,3.68,4.12,3.6318,3.9755,222258,0
2012-10-17,4.04,4.25,3.93,4.24,133746,0
2012-10-18,4.25,4.87,4.25,4.54,231257,0
2012-10-19,4.58,4.68,3.98,4.22,94295,0
2012-10-22,4.14,4.35,4.1141,4.15,28237,0
2012-10-23,4.33,4.33,4.0401,4.12,32368,0
2012-10-24,4.0701,4.15,4.0701,4.13,31677,0
2012-10-25,4.1,4.28,4.0801,4.12,39001,0
2012-10-26,4.15,4.2499,4.03,4.2,12231,0
2012-10-31,4.35,4.4299,4.2601,4.31,25166,0
2012-11-01,4.37,4.45,4.13,4.26,53947,0
2012-11-02,4.29,4.38,4.21,4.28,12607,0
2012-11-05,4.2,4.23,3.81,3.92,54992,0
2012-11-06,3.84,3.88,3.7,3.87,76270,0
2012-11-07,3.77,3.934,3.55,3.58,147587,0
2012-11-08,3.6,3.8,3.58,3.72,68486,0
2012-11-09,3.71,3.75,3.47,3.5,128817,0
2012-11-12,3.5,4.1699,3.499,3.99,114268,0
2012-11-13,4,4.05,3.9,3.96,14074,0
2012-11-14,4.08,4.08,3.81,3.81,40953,0
2012-11-15,3.66,3.81,3.54,3.66,54552,0
2012-11-16,3.79,3.88,3.66,3.78,16900,0
2012-11-19,3.73,4.2,3.73,4.15,50997,0
2012-11-20,4.14,4.25,4.13,4.19,21484,0
2012-11-21,4.19,4.25,4.1701,4.236,10318,0
2012-11-23,4.25,4.35,4.11,4.14,56597,0
2012-11-26,4.07,4.38,4.07,4.35,35748,0
2012-11-27,4.4,4.7,4.4,4.7,59366,0
2012-11-28,4.65,4.7,4.25,4.65,59595,0
2012-11-29,4.6,4.74,4.6,4.7,39615,0
2012-11-30,4.66,4.8,4.48,4.7,39171,0
2012-12-03,4.7,5.1,4.7,5.03,144553,0
2012-12-04,4.91,5.49,4.91,5.43,252032,0
2012-12-05,5.52,5.89,5.52,5.75,320707,0
2012-12-06,5.88,6,5.11,5.47,388580,0
2012-12-07,5.59,5.6499,5.17,5.17,84347,0
2012-12-10,5.25,5.45,5.17,5.37,51609,0
2012-12-11,5.43,5.55,5.35,5.38,79367,0
2012-12-12,5.45,5.95,5.44,5.92,213001,0
2012-12-13,5.9,6.19,5.77,6.16,166929,0
2012-12-14,6.07,6.1,5.806,5.9301,68301,0
2012-12-17,5.87,6.05,5.87,6.04,106102,0
2012-12-18,5.94,6.1,5.92,5.97,93810,0
2012-12-19,5.94,6.1,5.93,6.02,115836,0
2012-12-20,5.99,6,5.56,5.59,74674,0
2012-12-21,5.5,5.53,5.18,5.37,105335,0
2012-12-24,5.19,5.4,5.05,5.28,62123,0
2012-12-26,5.2,5.28,5,5.03,125877,0
2012-12-27,5.02,5.3,5,5.25,33593,0
2012-12-28,5.13,5.36,5.13,5.31,36801,0
2012-12-31,5.26,5.5,5.1701,5.36,44186,0
2013-01-02,5.45,5.7,5.37,5.52,71731,0
2013-01-03,5.55,5.7899,5.5,5.56,21977,0
2013-01-04,5.62,5.62,5.3701,5.51,71297,0
2013-01-07,5.42,5.65,5.42,5.61,50965,0
2013-01-08,5.56,6.35,5.42,6.25,284963,0
2013-01-09,6.34,6.82,6.3101,6.58,341815,0
2013-01-10,6.75,7.23,6.67,6.87,356031,0
2013-01-11,6.88,7,6.58,6.77,182077,0
2013-01-14,6.8,7,6.35,6.45,101500,0
2013-01-15,6.43,6.5,6.35,6.45,28197,0
2013-01-16,6.48,6.569,6,6.05,115597,0
2013-01-17,6.01,6.39,6.01,6.24,66300,0
2013-01-18,6.28,6.35,5.8,5.96,87366,0
2013-01-22,5.93,5.96,5.56,5.94,124726,0
2013-01-23,5.99,6.62,5.94,6.56,180428,0
2013-01-24,6.63,6.7,6.26,6.32,97660,0
2013-01-25,6.32,6.49,6.16,6.47,56600,0
2013-01-28,6.27,6.44,6.14,6.44,140868,0
2013-01-29,6.39,6.59,6.3,6.47,117749,0
2013-01-30,6.48,6.49,6.3,6.41,138913,0
2013-01-31,6.32,6.89,6.27,6.88,233755,0
2013-02-01,6.99,7.25,6.8,6.86,264133,0
2013-02-04,6.71,7.29,6.71,7.21,285941,0
2013-02-05,7.46,8.9,7.44,8.38,1397889,0
2013-02-06,8.1,8.97,7.8,8.71,803506,0
2013-02-07,8.71,8.85,8.59,8.7,378473,0
2013-02-08,8.57,8.97,8.54,8.64,905867,0
2013-02-11,8.7,8.9,8.649,8.85,305057,0
2013-02-12,8.92,8.94,8.7178,8.77,247696,0
2013-02-13,8.78,8.78,8.35,8.54,424672,0
2013-02-14,8.48,9.25,8.36,8.69,694267,0
2013-02-15,8.75,9.24,8.551,9.17,327562,0
2013-02-19,9.26,9.3,8.9001,9.04,433525,0
2013-02-20,9.05,9.06,8.5766,8.71,351766,0
2013-02-21,8.71,8.7299,7.81,8.31,430257,0
2013-02-22,8.38,8.6178,8.11,8.36,263197,0
2013-02-25,8.4,8.62,7.93,7.96,200320,0
2013-02-26,7.95,8.25,7.81,8.04,156335,0
2013-02-27,8.07,8.35,7.9,8.23,130888,0
2013-02-28,8.25,8.34,8.01,8.25,207850,0
2013-03-01,8.13,8.26,7.94,8.12,101726,0
2013-03-04,8.05,8.75,8.05,8.5,904454,0
2013-03-05,8.56,8.97,8.2,8.83,598368,0
2013-03-06,8.95,9.46,8.9,9.27,391546,0
2013-03-07,9.44,9.6,9.03,9.05,226656,0
2013-03-08,9.13,9.18,8.56,8.71,204315,0
2013-03-11,9.11,9.2,8.88,8.96,441321,0
2013-03-12,9,9.05,8.57,8.9,362380,0
2013-03-13,8.92,9.57,8.82,9.54,448000,0
2013-03-14,9.58,10.14,9.55,9.82,550842,0
2013-03-15,9.79,10.07,9.73,9.96,295281,0
2013-03-18,9.87,10.24,9.12,10.05,317298,0
2013-03-19,10.15,10.45,9.82,9.96,284786,0
2013-03-20,10.08,10.42,9.9,10.14,338224,0
2013-03-21,10.02,10.13,9.82,9.98,190695,0
2013-03-22,9.99,10.97,9.96,10.74,425668,0
2013-03-25,10.87,11.24,10.18,10.34,468929,0
2013-03-26,10.47,11.19,10.45,10.79,328587,0
2013-03-27,10.76,11.39,10.53,11.2,423482,0
2013-03-28,11.37,11.94,11.25,11.71,459298,0
2013-04-01,12.08,12.5,11.72,12,574477,0
2013-04-02,12.13,12.79,12.1,12.4,593931,0
2013-04-03,12.56,12.65,10.46,10.98,1290679,0
2013-04-04,10.78,10.98,10.1,10.36,488766,0
2013-04-05,9.93,10.42,9.51,10.39,588533,0
2013-04-08,10.52,11.05,10.52,10.77,349013,0
2013-04-09,10.88,11.4,10.59,10.76,402542,0
2013-04-10,10.82,10.97,9.81,9.92,480415,0
2013-04-11,9.85,10.58,9.68,10.5,278886,0
2013-04-12,10.371,10.455,9.43,9.87,367868,0
2013-04-15,9.8,9.88,9.4001,9.52,197398,0
2013-04-16,9.65,10.3,9.41,10.2,279371,0
2013-04-17,10.15,10.15,9.3,9.49,305780,0
2013-04-18,9.5,9.63,8.36,8.73,380636,0
2013-04-19,8.99,9.34,8.54,9.3,264538,0
2013-04-22,9.3,9.63,8.68,9.08,292734,0
2013-04-23,9.1,9.419,9.001,9.3,120059,0
2013-04-24,9.3,9.33,9.095,9.12,97550,0
2013-04-25,9.11,9.11,8.78,8.92,154221,0
2013-04-26,8.86,8.86,8.351,8.6,249820,0
2013-04-29,8.6,9.03,8.4,8.82,186791,0
2013-04-30,8.76,9.22,8.6,9.22,252848,0
2013-05-01,9.22,9.48,8.84,8.85,149005,0
2013-05-02,8.85,8.9,8.7,8.86,216900,0
2013-05-03,8.87,8.99,8.38,8.46,276740,0
2013-05-06,8.43,8.45,8.11,8.29,317710,0
2013-05-07,8.27,8.31,7.86,7.97,522817,0
2013-05-08,7.99,8.3,7.82,8.29,193339,0
2013-05-09,8.29,8.47,8.13,8.43,107166,0
2013-05-10,8.39,9.28,8.38,9.14,210820,0
2013-05-13,9.14,9.14,8.72,8.93,92615,0
2013-05-14,8.93,9.25,8.9,9.08,84625,0
2013-05-15,9.01,9.34,8.95,9.14,152119,0
2013-05-16,9.13,9.14,8.87,8.97,87105,0
2013-05-17,9,9.08,8.88,9,64868,0
2013-05-20,8.95,9,8.35,8.4,230014,0
2013-05-21,8.37,8.4899,8.26,8.32,92024,0
2013-05-22,8.34,8.34,8,8.01,123285,0
2013-05-23,7.93,8.21,7.68,8.09,121764,0
2013-05-24,8.05,8.165,7.9,7.91,73556,0
2013-05-28,8.09,8.09,7.68,7.7,77614,0
2013-05-29,7.67,7.78,7.35,7.39,132919,0
2013-05-30,7.39,7.64,7.221,7.52,93342,0
2013-05-31,7.5,7.84,7.5,7.77,87213,0
2013-06-03,7.8,7.8,7.13,7.34,134542,0
2013-06-04,7.33,7.55,7.19,7.51,71244,0
2013-06-05,7.44,7.486,7.15,7.3,44754,0
2013-06-06,7.26,7.5,7.22,7.45,35945,0
2013-06-07,7.5,7.8,7.48,7.76,75362,0
2013-06-10,7.8,7.92,7.6,7.7,42359,0
2013-06-11,7.55,7.83,7.55,7.78,41526,0
2013-06-12,7.83,7.9,7.56,7.66,63871,0
2013-06-13,7.6,7.79,7.3201,7.64,289755,0
2013-06-14,7.52,7.6,7.4,7.43,68532,0
2013-06-17,7.46,7.94,7.45,7.73,223549,0
2013-06-18,7.75,7.85,7.48,7.56,103306,0
2013-06-19,7.53,7.8,7.5,7.62,60849,0
2013-06-20,7.505,7.554,7.19,7.2,70914,0
2013-06-21,7.27,7.38,7.03,7.21,109418,0
2013-06-24,7.06,7.268,6.82,7.08,133525,0
2013-06-25,7.29,7.29,6.87,6.9,79419,0
2013-06-26,7.2399,7.2399,6.845,7.04,104356,0
2013-06-27,7.1,7.56,6.98,7.5,189182,0
2013-06-28,7.48,7.64,7.15,7.34,2063751,0
2013-07-01,7.47,7.47,6.94,7.1,239612,0
2013-07-02,7.1,7.16,6.79,6.86,169973,0
2013-07-03,6.8,6.91,6.6101,6.9,46369,0
2013-07-05,7,7,6.55,6.89,129636,0
2013-07-08,6.99,7,6.9,6.95,100712,0
2013-07-09,6.98,7.16,6.88,7.08,81510,0
2013-07-10,7.09,7.4,7,7.34,181362,0
2013-07-11,7.47,7.62,7.36,7.53,94101,0
2013-07-12,7.59,7.59,7.24,7.24,84578,0
2013-07-15,7.24,7.29,6.95,7.01,133774,0
2013-07-16,7.04,7.04,6.7,6.73,123583,0
2013-07-17,6.73,6.78,6.51,6.78,129216,0
2013-07-18,6.79,6.79,6.55,6.61,127495,0
2013-07-19,6.59,6.61,6.48,6.52,95754,0
2013-07-22,6.55,6.55,6.36,6.38,94034,0
2013-07-23,6.38,6.44,6.17,6.19,201088,0
2013-07-24,6.25,6.35,6.22,6.29,82057,0
2013-07-25,6.32,6.36,6.08,6.1,174329,0
2013-07-26,6.02,6.1,6.01,6.05,74311,0
2013-07-29,6.05,6.055,5.93,6,74156,0
2013-07-30,6.02,6.11,5.91,6.11,183961,0
2013-07-31,6.14,6.575,6.14,6.5,172374,0
2013-08-01,6.59,6.7,6.29,6.4,99566,0
2013-08-02,6.39,6.5,6.2101,6.4,76220,0
2013-08-05,6.37,6.78,6.37,6.68,121271,0
2013-08-06,6.68,6.76,6.5,6.65,101090,0
2013-08-07,6.6,6.6,6.4001,6.47,77818,0
2013-08-08,6.51,6.56,6.32,6.42,58551,0
2013-08-09,6.59,7.24,6.5804,6.96,237795,0
2013-08-12,6.93,7.08,6.82,7.02,108868,0
2013-08-13,7.05,7.15,6.985,7.12,79447,0
2013-08-14,7.1,7.43,7.09,7.21,181467,0
2013-08-15,7.01,7.07,6.54,6.84,168857,0
2013-08-16,6.78,6.83,6.25,6.3,146958,0
2013-08-19,6.29,6.4,5.64,5.66,221363,0
2013-08-20,5.69,6.25,5.69,5.91,136213,0
2013-08-21,6.15,6.26,5.9,6.08,105663,0
2013-08-22,6.11,6.2,6.03,6.14,166240,0
2013-08-23,6.16,6.27,6.08,6.22,180623,0
2013-08-26,6.22,6.27,6.1,6.11,170887,0
2013-08-27,6.03,6.13,5.78,5.81,178155,0
2013-08-28,5.82,6.079,5.715,5.9,95569,0
2013-08-29,5.9,5.95,5.85,5.89,34272,0
2013-08-30,5.8,6,5.65,5.84,273070,0
2013-09-03,5.9,5.95,5.77,5.86,69951,0
2013-09-04,5.88,6.17,5.78,6.05,55987,0
2013-09-05,6.04,6.08,5.81,5.84,67066,0
2013-09-06,5.88,6.08,5.88,5.99,129454,0
2013-09-09,6.03,6.18,6.01,6.14,86579,0
2013-09-10,6.18,6.2,6.02,6.07,73487,0
2013-09-11,6.03,6.1,5.96,6.02,71465,0
2013-09-12,6.03,6.09,5.96,6,64630,0
2013-09-13,6.03,6.03,5.88,5.96,25047,0
2013-09-16,6.03,6.08,5.89,6.05,80376,0
2013-09-17,6.06,6.07,5.92,6.01,48912,0
2013-09-18,6,6.07,5.9,6.02,88501,0
2013-09-19,6.07,6.07,5.9423,5.99,44181,0
2013-09-20,5.99,6.06,5.84,5.9,92931,0
2013-09-23,5.91,5.989,5.7025,5.95,43971,0
2013-09-24,5.94,5.94,5.81,5.82,36800,0
2013-09-25,5.72,5.84,5.67,5.68,151103,0
2013-09-26,5.7,5.91,5.66,5.81,76500,0
2013-09-27,5.74,5.86,5.65,5.67,22463,0
2013-09-30,5.61,5.93,5.61,5.93,99224,0
2013-10-01,5.93,6.25,5.86,6.22,105097,0
2013-10-02,6.17,6.43,5.97,6.13,117500,0
2013-10-03,6.09,6.38,5.97,6.31,85900,0
2013-10-04,6.31,6.62,6.2,6.29,91800,0
2013-10-07,6.24,6.43,6.11,6.31,60700,0
2013-10-08,6.34,6.48,6.05,6.17,79500,0
2013-10-09,6.17,6.21,6.15,6.19,51300,0
2013-10-10,6.28,6.399,6.22,6.3,59128,0
2013-10-11,6.29,6.46,6.17,6.42,40544,0
2013-10-14,6.39,6.75,6.25,6.44,39966,0
2013-10-15,6.5,6.59,6.44,6.5,82821,0
2013-10-16,6.56,6.64,6.42,6.59,54317,0
2013-10-17,6.57,7.15,6.57,7.02,216500,0
2013-10-18,7.51,7.74,7.23,7.53,453800,0
2013-10-21,7.59,8.01,7.54,7.75,266100,0
2013-10-22,7.7,7.79,7.25,7.3,250300,0
2013-10-23,7.27,7.54,7.24,7.39,75100,0
2013-10-24,7.39,7.49,7.3,7.34,63700,0
2013-10-25,7.38,7.39,7.22,7.31,59300,0
2013-10-28,7.39,7.41,7.12,7.15,76900,0
2013-10-29,7.16,7.2,7,7.05,86000,0
2013-10-30,7,7.06,6.78,6.83,224900,0
2013-10-31,6.86,6.86,6.7,6.72,116732,0
2013-11-01,6.73,7.08,6.55,7.01,136100,0
2013-11-04,7.08,7.08,6.78,6.85,69506,0
2013-11-05,6.91,6.91,6.71,6.73,38600,0
2013-11-06,6.73,6.78,6.65,6.74,75700,0
2013-11-07,6.78,6.87,6.5,6.51,99600,0
2013-11-08,6.52,6.65,6.51,6.6,64200,0
2013-11-11,6.57,6.79,6.52,6.55,61976,0
2013-11-12,6.56,6.65,6.48,6.53,38300,0
2013-11-13,6.48,6.559,6.46,6.55,33858,0
2013-11-14,6.53,6.62,6.5,6.55,197100,0
2013-11-15,6.54,6.61,6.49,6.54,60300,0
2013-11-18,6.59,6.59,6.25,6.32,114800,0
2013-11-19,6.37,6.43,6.26,6.3,40475,0
2013-11-20,6.34,6.46,6.25,6.26,74700,0
2013-11-21,6.29,6.42,6.22,6.31,183600,0
2013-11-22,6.33,7,6.33,6.94,182400,0
2013-11-25,6.83,7.25,6.83,7.18,114100,0
2013-11-26,7.17,7.3,7.05,7.26,74600,0
2013-11-27,7.31,7.35,7.12,7.34,108800,0
2013-11-29,7.35,7.42,7.26,7.37,96027,0
2013-12-02,7.39,7.5,7.31,7.35,170700,0
2013-12-03,7.34,7.52,7.13,7.5,99300,0
2013-12-04,7.48,7.59,7.32,7.54,62500,0
2013-12-05,7.55,7.7,7.33,7.53,100300,0
2013-12-06,7.64,7.64,7.14,7.19,107400,0
2013-12-09,7.22,7.69,7.18,7.65,98600,0
2013-12-10,7.68,7.7,7.39,7.6,76500,0
2013-12-11,7.57,7.64,7.5,7.61,69900,0
2013-12-12,7.64,7.7,7.41,7.53,101381,0
2013-12-13,7.59,7.63,7.39,7.45,58000,0
2013-12-16,7.46,7.93,7.11,7.89,240900,0
2013-12-17,7.94,8.48,7.76,8.3,358900,0
2013-12-18,8.34,8.36,8.04,8.32,114200,0
2013-12-19,8.35,8.46,8.24,8.3,82700,0
2013-12-20,8.34,8.49,8.2,8.47,230300,0
2013-12-23,8.58,8.92,8.5,8.83,179200,0
2013-12-24,8.73,9.15,8.73,9.09,109368,0
2013-12-26,8.98,9.25,8.89,9.12,160000,0
2013-12-27,9.12,9.15,9.03,9.14,137200,0
2013-12-30,9.2,9.3,8.65,9.24,231500,0
2013-12-31,9.22,9.45,9.03,9.39,98500,0
2014-01-02,9.41,9.45,9.25,9.31,121519,0
2014-01-03,9.41,9.45,9.03,9.2,255615,0
2014-01-06,9.27,9.55,9.12,9.41,134100,0
2014-01-07,9.48,9.49,9.18,9.47,126200,0
2014-01-08,9.45,9.49,9.32,9.48,110500,0
2014-01-09,9.49,9.49,9.36,9.39,54600,0
2014-01-10,9.48,9.59,9.25,9.59,97800,0
2014-01-13,9.61,9.64,9.18,9.41,191200,0
2014-01-14,9.48,9.48,9.25,9.4,60100,0
2014-01-15,9.41,9.49,9.37,9.46,41700,0
2014-01-16,9.41,9.41,9.001,9.24,105244,0
2014-01-17,9.25,9.46,9.01,9.15,115600,0
2014-01-21,9.22,9.3,9.12,9.25,38000,0
2014-01-22,9.25,9.42,9.13,9.35,42400,0
2014-01-23,9.31,9.44,9.14,9.21,49700,0
2014-01-24,9.16,9.2,8.47,8.47,224036,0
2014-01-27,8.45,8.55,7.84,7.92,220600,0
2014-01-28,7.88,8.88,7.55,8.76,231695,0
2014-01-29,8.63,8.72,8.11,8.21,112100,0
2014-01-30,8.3,8.56,8.3,8.44,104100,0
2014-01-31,8.27,8.58,8,8.51,100401,0
2014-02-03,8.47,8.5,7.8201,8.05,146405,0
2014-02-04,7.95,8.1,7.76,7.99,93226,0
2014-02-05,7.636,8,7.636,7.76,66242,0
2014-02-06,7.78,8.05,7.64,7.77,64309,0
2014-02-07,7.85,8.2,7.69,8.16,98717,0
2014-02-10,8.14,8.2,7.75,8.19,108052,0
2014-02-11,8.25,8.4,7.72,7.97,240748,0
2014-02-12,8.01,8.01,7.51,7.89,242836,0
2014-02-13,7.75,7.75,7.35,7.47,309215,0
2014-02-14,7.45,7.61,7.41,7.49,191597,0
2014-02-18,7.47,7.63,7.46,7.51,152980,0
2014-02-19,7.46,7.642,7.46,7.51,136727,0
2014-02-20,7.55,7.66,7.5,7.6,129593,0
2014-02-21,7.63,7.89,7.55,7.85,143391,0
2014-02-24,7.82,7.95,7.75,7.93,63550,0
2014-02-25,7.97,8.043,7.84,7.94,93867,0
2014-02-26,7.98,8,7.86,7.89,35907,0
2014-02-27,7.82,7.95,7.78,7.93,48960,0
2014-02-28,7.93,7.95,7.7,7.79,76477,0
2014-03-03,7.69,7.84,7.61,7.74,41727,0
2014-03-04,7.85,8.06,7.6,7.985,152279,0
2014-03-05,7.97,8.0899,7.91,7.93,67628,0
2014-03-06,7.92,8.015,7.841,7.96,81856,0
2014-03-07,8.06,8.1199,7.99,8.01,61418,0
2014-03-10,7.99,8.03,7.75,7.85,54853,0
2014-03-11,7.79,7.88,7.46,7.6,85749,0
2014-03-12,7.6,7.63,7.455,7.5,94114,0
2014-03-13,7.5,7.54,7.38,7.48,86603,0
2014-03-14,7.44,7.5,7.38,7.44,55617,0
2014-03-17,7.56,7.58,7.351,7.48,48260,0
2014-03-18,7.5399,7.5399,7.41,7.49,41788,0
2014-03-19,7.51,7.6699,7.45,7.46,60170,0
2014-03-20,7.45,7.45,7.36,7.37,32649,0
2014-03-21,7.38,7.5,7.25,7.29,149281,0
2014-03-24,7.29,7.38,7.066,7.1,91975,0
2014-03-25,7.14,7.45,7.14,7.42,50759,0
2014-03-26,7.5,7.5,6.86,6.87,98200,0
2014-03-27,6.84,7.14,6.84,7.05,112739,0
2014-03-28,7.04,7.13,6.63,6.74,190894,0
2014-03-31,6.77,6.99,6.68,6.84,123090,0
2014-04-01,6.82,7.06,6.75,6.96,53120,0
2014-04-02,6.96,6.975,6.6801,6.83,85575,0
2014-04-03,6.8,6.8601,6.69,6.77,73616,0
2014-04-04,6.83,6.92,6.38,6.69,198930,0
2014-04-07,6.56,6.68,6.33,6.36,168110,0
2014-04-08,6.35,7.05,6.35,7.01,378858,0
2014-04-09,7.4,7.88,7.22,7.24,976497,0
2014-04-10,7.22,7.99,7.22,7.94,565853,0
2014-04-11,7.82,7.9,7.6894,7.71,173526,0
2014-04-14,7.75,7.75,7.5001,7.68,174216,0
2014-04-15,7.7,7.83,7.2,7.75,296546,0
2014-04-16,7.7,7.83,7.62,7.69,39949,0
2014-04-17,7.68,7.75,7.62,7.7,115405,0
2014-04-21,7.74,7.75,7.58,7.63,95674,0
2014-04-22,7.63,7.68,7.52,7.57,61436,0
2014-04-23,7.55,7.62,7.45,7.47,74984,0
2014-04-24,7.5,7.6,7.33,7.4,44910,0
2014-04-25,7.35,7.36,7.12,7.15,63973,0
2014-04-28,7.2,7.29,6.85,7.05,113373,0
2014-04-29,7.1,7.14,6.93,6.95,55817,0
2014-04-30,6.95,7.04,6.86,6.98,96156,0
2014-05-01,6.93,7,6.75,6.99,105464,0
2014-05-02,7.05,7.33,7,7.27,78293,0
2014-05-05,7.22,7.47,7.19,7.4,183165,0
2014-05-06,7.34,7.485,7.31,7.42,94852,0
2014-05-07,7.42,7.42,6.9,7.05,196687,0
2014-05-08,7.07,7.2,6.88,6.93,73571,0
2014-05-09,6.89,7.3,6.8,7.24,91079,0
2014-05-12,7.29,7.46,7.1,7.21,128991,0
2014-05-13,7.19,7.36,7.1,7.23,73464,0
2014-05-14,7.18,7.26,7.07,7.16,80547,0
2014-05-15,7.1,7.12,6.88,6.97,81416,0
2014-05-16,6.95,7.13,6.85,7,34841,0
2014-05-19,6.95,7.35,6.95,7.29,60851,0
2014-05-20,7.3,7.3,7.08,7.25,108036,0
2014-05-21,7.29,7.51,7.19,7.5,145742,0
2014-05-22,7.48,7.54,7.38,7.41,38788,0
2014-05-23,7.43,7.55,7.38,7.44,65504,0
2014-05-27,7.47,7.55,7.33,7.51,124923,0
2014-05-28,7.51,7.51,7.44,7.45,27581,0
2014-05-29,7.45,7.515,7.22,7.28,76025,0
2014-05-30,7.29,7.4,7.16,7.34,90680,0
2014-06-02,7.33,7.48,7.25,7.37,43045,0
2014-06-03,7.32,7.42,7.19,7.4,63596,0
2014-06-04,7.31,7.45,7.23,7.4,50001,0
2014-06-05,7.4,7.49,7.25,7.44,111966,0
2014-06-06,7.5,7.64,7.44,7.48,70522,0
2014-06-09,7.275,7.62,7.275,7.55,69860,0
2014-06-10,7.59,7.68,7.47,7.66,192800,0
2014-06-11,7.68,7.68,7.52,7.58,120026,0
2014-06-12,7.53,7.58,7.41,7.48,56827,0
2014-06-13,7.52,7.52,7.3,7.48,48693,0
2014-06-16,7.47,7.6699,7.465,7.59,138570,0
2014-06-17,7.56,7.61,7.5,7.6,130949,0
2014-06-18,7.6,7.65,7.58,7.62,121041,0
2014-06-19,7.62,7.8,7.6,7.74,310200,0
2014-06-20,7.79,7.82,7.58,7.59,269261,0
2014-06-23,7.58,7.77,7.56,7.75,48445,0
2014-06-24,7.7,7.81,7.57,7.57,73599,0
2014-06-25,7.51,7.9,7.51,7.83,60124,0
2014-06-26,7.8,7.95,7.69,7.82,84489,0
2014-06-27,7.76,7.87,7.67,7.74,525810,0
2014-06-30,7.7,7.8,7.5999,7.62,85258,0
2014-07-01,7.67,7.99,7.665,7.95,205269,0
2014-07-02,7.97,7.97,7.76,7.81,127400,0
2014-07-03,7.83,7.89,7.79,7.86,42321,0
2014-07-07,7.84,7.88,7.68,7.83,58962,0
2014-07-08,7.96,7.96,7.66,7.74,139039,0
2014-07-09,7.75,8.124,7.73,7.94,179906,0
2014-07-10,7.79,8,7.69,7.93,93675,0
2014-07-11,7.9,7.99,7.8,7.99,108626,0
2014-07-14,7.99,8.15,7.92,8.13,203254,0
2014-07-15,8.15,8.22,7.89,7.95,296600,0
2014-07-16,8.01,8.01,7.77,7.8,123997,0
2014-07-17,7.74,7.79,7.52,7.65,262268,0
2014-07-18,7.63,7.7,7.59,7.62,190561,0
2014-07-21,7.62,7.71,7.53,7.6,199924,0
2014-07-22,7.71,7.74,7.33,7.43,195453,0
2014-07-23,7.25,7.39,7.15,7.25,267000,0
2014-07-24,7.32,7.32,6.88,6.99,427752,0
2014-07-25,6.9,6.95,6.53,6.72,874888,0
2014-07-28,6.74,6.8,6.47,6.59,314024,0
2014-07-29,6.75,7.39,6.69,7.23,404005,0
2014-07-30,7.27,7.43,7.245,7.41,110383,0
2014-07-31,7.32,7.38,7.18,7.26,115010,0
2014-08-01,7.25,7.44,7.01,7.15,455914,0
2014-08-04,7.08,7.39,7.06,7.25,155027,0
2014-08-05,7.34,7.34,7.11,7.15,81630,0
2014-08-06,7.11,7.26,7.01,7.06,187503,0
2014-08-07,7.08,7.1599,6.98,7.06,102863,0
2014-08-08,7.04,7.12,6.97,7.08,66182,0
2014-08-11,7.04,7.23,7.01,7.07,87471,0
2014-08-12,7.07,7.118,6.94,7.06,106545,0
2014-08-13,7.12,7.2,7.04,7.18,164096,0
2014-08-14,7.21,7.25,7.12,7.24,151095,0
2014-08-15,7.25,7.26,7.1,7.25,109820,0
2014-08-18,7.25,7.307,7.23,7.25,175453,0
2014-08-19,7.25,7.33,7.2,7.25,77735,0
2014-08-20,7.2,7.24,7.16,7.17,53760,0
2014-08-21,7.2,7.28,7.13,7.25,64444,0
2014-08-22,7.22,7.31,7.11,7.26,84515,0
2014-08-25,7.32,7.32,7.202,7.24,73778,0
2014-08-26,7.25,7.25,7.15,7.19,54132,0
2014-08-27,7.17,7.19,7.1,7.15,56455,0
2014-08-28,7.11,7.16,7,7.07,78127,0
2014-08-29,7.012,7.17,7.012,7.15,81452,0
2014-09-02,7.15,7.21,7.04,7.2,206552,0
2014-09-03,7.21,7.24,7.1,7.13,48548,0
2014-09-04,7.17,7.2,7.018,7.13,78583,0
2014-09-05,7.23,7.25,7.14,7.19,39010,0
2014-09-08,7.19,7.28,7.12,7.28,68700,0
2014-09-09,7.25,7.27,7.12,7.2,65258,0
2014-09-10,7.2,7.25,7.16,7.18,35204,0
2014-09-11,7.15,7.25,7.15,7.19,41861,0
2014-09-12,7.21,7.25,7,7.03,113420,0
2014-09-15,7,7.02,6.94,6.95,55563,0
2014-09-16,6.96,7.09,6.95,7,91979,0
2014-09-17,6.99,7.05,6.89,6.91,46345,0
2014-09-18,6.92,7.02,6.84,6.88,76142,0
2014-09-19,6.96,7.055,6.71,6.73,315467,0
2014-09-22,6.73,6.76,6.65,6.65,107442,0
2014-09-23,6.61,6.68,6.51,6.51,97699,0
2014-09-24,6.54,6.6,6.52,6.55,42736,0
2014-09-25,6.55,6.62,6.46,6.46,74332,0
2014-09-26,6.6,6.6,6.45,6.53,79499,0
2014-09-29,6.48,6.59,6.48,6.5,57176,0
2014-09-30,6.5,6.56,6.41,6.41,131352,0
2014-10-01,6.43,6.57,6.3876,6.45,111402,0
2014-10-02,6.62,6.68,6.45,6.65,100994,0
2014-10-03,6.72,6.72,6.67,6.67,43557,0
2014-10-06,6.7,6.85,6.68,6.745,165098,0
2014-10-07,6.7,6.73,6.529,6.53,53315,0
2014-10-08,6.67,6.76,6.5,6.73,73840,0
2014-10-09,6.75,6.75,6.5,6.52,66648,0
2014-10-10,6.46,6.69,6.38,6.39,109685,0
2014-10-13,6.41,6.7,6.36,6.48,144299,0
2014-10-14,6.57,6.72,6.43,6.58,64064,0
2014-10-15,6.6,6.84,6.36,6.67,379031,0
2014-10-16,6.6,6.96,6.6,6.96,174494,0
2014-10-17,7.06,7.06,6.91,6.98,106665,0
2014-10-20,6.97,7.08,6.85,6.92,61961,0
2014-10-21,6.94,7.05,6.83,6.95,76689,0
2014-10-22,6.95,6.98,6.85,6.88,55521,0
2014-10-23,6.91,7.09,6.85,7,107320,0
2014-10-24,7.04,7.26,6.95,7.15,122580,0
2014-10-27,7.15,7.17,6.95,7.1,75234,0
2014-10-28,7.17,7.19,6.99,7.1,133633,0
2014-10-29,7.1,7.18,6.99,7.06,121986,0
2014-10-30,7.02,7.22,7.02,7.1,91330,0
2014-10-31,7.24,7.24,6.98,7.06,241335,0
2014-11-03,7.05,7.05,6.9,6.96,83295,0
2014-11-04,6.96,7,6.852,6.98,96676,0
2014-11-05,7.07,7.214,6.9,6.93,94377,0
2014-11-06,7.04,7.1,6.95,7.09,106581,0
2014-11-07,7.11,7.21,7.07,7.16,59540,0
2014-11-10,7.21,7.39,7.16,7.2,202227,0
2014-11-11,7.22,7.42,7.1624,7.25,214843,0
2014-11-12,7.24,7.32,7.1199,7.18,87697,0
2014-11-13,7.16,7.22,7.13,7.14,56211,0
2014-11-14,7.17,7.22,7.067,7.15,102796,0
2014-11-17,7.09,7.26,6.88,7.23,154369,0
2014-11-18,7.22,7.25,7.12,7.12,53554,0
2014-11-19,7.12,7.12,6.9701,6.98,96785,0
2014-11-20,7,7.28,6.94,7.24,132542,0
2014-11-21,7.28,7.3,7.21,7.24,141385,0
2014-11-24,7.28,7.55,7.28,7.36,262716,0
2014-11-25,7.39,7.415,7.208,7.25,86471,0
2014-11-26,7.3,7.5,7.25,7.45,199558,0
2014-11-28,7.4501,7.5005,7.3,7.32,36078,0
2014-12-01,7.3,7.71,7.26,7.6,145779,0
2014-12-02,7.64,7.64,7.34,7.52,125352,0
2014-12-03,7.52,7.65,7.47,7.48,129193,0
2014-12-04,7.48,7.595,7.25,7.31,121370,0
2014-12-05,7.31,7.43,7.18,7.21,95120,0
2014-12-08,7.21,7.36,7.11,7.14,117823,0
2014-12-09,7.08,7.32,7,7.23,124601,0
2014-12-10,7.22,7.22,7.08,7.12,110698,0
2014-12-11,7.15,7.29,7.03,7.27,90625,0
2014-12-12,7.16,7.27,7.1,7.19,72302,0
2014-12-15,7.25,7.25,7,7.19,99098,0
2014-12-16,7.18,7.23,7.1,7.18,86786,0
2014-12-17,7.21,7.5,7.16,7.5,72744,0
2014-12-18,7.55,7.75,7.5301,7.75,138085,0
2014-12-19,7.72,7.95,7.62,7.93,239572,0
2014-12-22,7.89,8,7.77,7.89,69574,0
2014-12-23,7.78,7.89,7.62,7.73,188974,0
2014-12-24,7.72,7.72,7.62,7.67,25986,0
2014-12-26,7.72,7.72,7.56,7.6,50964,0
2014-12-29,7.56,7.63,7.38,7.47,86010,0
2014-12-30,7.45,7.471,7.36,7.39,45092,0
2014-12-31,7.36,7.44,7.25,7.36,126212,0
2015-01-02,7.43,7.6,7.34,7.37,75511,0
2015-01-05,7.33,7.59,7.33,7.48,63049,0
2015-01-06,7.44,7.44,7.23,7.27,62341,0
2015-01-07,7.2612,7.34,7.105,7.28,65348,0
2015-01-08,7.36,7.38,7.225,7.3,41661,0
2015-01-09,7.32,7.32,7.03,7.16,40242,0
2015-01-12,7.13,7.15,6.78,6.8,150379,0
2015-01-13,6.88,6.94,6.6,6.69,122486,0
2015-01-14,6.6,6.7275,6.43,6.48,94808,0
2015-01-15,6.53,6.55,6.255,6.3,177033,0
2015-01-16,6.26,6.44,6.26,6.36,63932,0
2015-01-20,6.48,6.48,6.22,6.26,82846,0
2015-01-21,6.23,6.3,6.15,6.2,108923,0
2015-01-22,6.2,6.455,6.13,6.42,97096,0
2015-01-23,6.01,6.34,5.95,6.03,476401,0
2015-01-26,6.01,6.01,5.86,5.89,192084,0
2015-01-27,5.84,5.93,5.7,5.72,249823,0
2015-01-28,5.75,5.77,5.63,5.63,186338,0
2015-01-29,5.71,5.78,5.29,5.64,478392,0
2015-01-30,5.63,5.66,5.56,5.6,199623,0
2015-02-02,5.61,5.69,5.51,5.62,240554,0
2015-02-03,5.64,5.95,5.62,5.92,371465,0
2015-02-04,5.92,6.06,5.88,5.99,178478,0
2015-02-05,6.0037,6.28,6.0037,6.25,138867,0
2015-02-06,6.3,6.53,6.28,6.41,313199,0
2015-02-09,6.43,6.44,6.3,6.33,178896,0
2015-02-10,6.37,6.41,6.31,6.37,120358,0
2015-02-11,6.45,6.71,6.3,6.65,163825,0
2015-02-12,6.69,6.7,6.52,6.69,90002,0
2015-02-13,6.67,6.91,6.66,6.69,174650,0
2015-02-17,6.75,6.87,6.55,6.6,134103,0
2015-02-18,6.76,6.76,6,6.53,507308,0
2015-02-19,6.54,6.995,6.4401,6.95,231006,0
2015-02-20,6.95,7.09,6.71,7.04,226259,0
2015-02-23,7.07,7.16,6.908,6.97,95831,0
2015-02-24,6.96,7.15,6.77,6.83,312462,0
2015-02-25,6.91,6.98,6.77,6.94,125632,0
2015-02-26,6.91,7.08,6.91,7.03,106727,0
2015-02-27,7.04,7.07,6.91,6.96,79333,0
2015-03-02,6.97,7.2,6.77,7.13,212500,0
2015-03-03,7.06,7.19,7.04,7.16,71700,0
2015-03-04,7.15,7.27,6.95,7.21,54600,0
2015-03-05,7.19,7.35,7.04,7.34,109200,0
2015-03-06,7.27,7.42,7.08,7.1,143300,0
2015-03-09,7.06,7.14,6.92,7.03,125600,0
2015-03-10,6.94,6.98,6.83,6.92,77700,0
2015-03-11,6.95,6.97,6.82,6.88,84100,0
2015-03-12,6.96,7.18,6.95,7.13,65100,0
2015-03-13,7.13,7.26,6.93,7.23,62300,0
2015-03-16,7.16,7.21,6.97,7.08,107500,0
2015-03-17,7.05,7.39,6.8,7.11,108100,0
2015-03-18,7.11,7.16,6.96,7.06,30300,0
2015-03-19,7.03,7.2,6.81,6.91,102000,0
2015-03-20,6.89,6.91,6.72,6.88,180900,0
2015-03-23,6.85,6.93,6.75,6.77,73700,0
2015-03-24,6.77,6.93,6.77,6.93,99300,0
2015-03-25,6.97,7.03,6.81,6.86,123100,0
2015-03-26,6.87,6.9,6.69,6.83,98800,0
2015-03-27,6.88,6.92,6.72,6.79,65300,0
2015-03-30,6.9,6.97,6.75,6.95,103300,0
2015-03-31,6.86,7,6.82,6.99,45970,0
2015-04-01,6.95,7.23,6.91,7.21,76600,0
2015-04-02,7.19,7.3,7.12,7.15,139500,0
2015-04-06,7.06,7.28,7.06,7.23,49600,0
2015-04-07,7.25,7.38,7.11,7.11,58139,0
2015-04-08,7.19,7.23,7.05,7.1,73700,0
2015-04-09,7.07,7.21,6.72,7.09,131469,0
2015-04-10,7.1,7.18,6.97,6.97,41600,0
2015-04-13,7,7.14,6.99,7.06,149500,0
2015-04-14,7.17,7.17,7,7.04,49200,0
2015-04-15,7.03,7.15,6.88,7.02,93032,0
2015-04-16,7.2,7.26,7.05,7.2,192021,0
2015-04-17,7.15,7.18,6.86,6.9,216700,0
2015-04-20,6.8,6.95,6.75,6.8,116108,0
2015-04-21,6.75,6.87,6.677,6.69,183055,0
2015-04-22,6.69,6.82,6.69,6.8,113729,0
2015-04-23,6.76,6.84,6.63,6.69,227600,0
2015-04-24,6.72,6.91,6.69,6.76,181049,0
2015-04-27,6.51,6.79,6.51,6.73,150200,0
2015-04-28,6.69,6.89,6.69,6.85,81631,0
2015-04-29,6.8,6.86,6.65,6.66,104100,0
2015-04-30,6.56,6.67,6.33,6.39,141200,0
2015-05-01,6.47,6.65,6.35,6.62,68700,0
2015-05-04,6.64,6.7,6.53,6.53,98200,0
2015-05-05,6.54,6.6,6.3,6.33,110600,0
2015-05-06,6.35,6.4,6.22,6.26,98367,0
2015-05-07,6.22,6.29,6.15,6.28,145306,0
2015-05-08,6.28,6.36,6.26,6.36,74800,0
2015-05-11,6.36,6.43,6.3,6.36,69400,0
2015-05-12,6.37,6.39,6.2,6.21,111079,0
2015-05-13,6.22,6.26,6.15,6.23,120793,0
2015-05-14,6.3,6.3,6.15,6.17,62300,0
2015-05-15,6.17,6.2,6.04,6.19,183692,0
2015-05-18,6.09,6.3,6.09,6.25,82501,0
2015-05-19,6.24,6.29,6.1,6.11,51563,0
2015-05-20,6.14,6.15,6.1,6.1,50600,0
2015-05-21,6.06,6.15,6.06,6.12,67700,0
2015-05-22,6.09,6.15,6.04,6.05,84000,0
2015-05-26,6.05,6.13,6,6.06,136131,0
2015-05-27,6.05,6.16,6.01,6.11,111500,0
2015-05-28,6.01,6.1,5.98,6.05,116020,0
2015-05-29,6.02,6.04,5.75,5.89,245400,0
2015-06-01,5.89,5.96,5.8,5.84,157367,0
2015-06-02,5.94,6.3115,5.94,6.25,178418,0
2015-06-03,6.22,6.45,6.16,6.26,301600,0
2015-06-04,6.22,6.41,6.16,6.18,84800,0
2015-06-05,6.21,6.25,6.08,6.22,122200,0
2015-06-08,6.16,6.2,6.06,6.1,131300,0
2015-06-09,6.07,6.16,5.95,6.03,138176,0
2015-06-10,6.07,6.15,5.9818,6.1,121802,0
2015-06-11,6.09,6.14,6.05,6.07,42724,0
2015-06-12,6.06,6.24,5.96,6.11,107700,0
2015-06-15,6.08,6.1,5.97,5.97,72500,0
2015-06-16,5.97,6.16,5.95,6.03,172600,0
2015-06-17,6.04,6.17,5.96,6.16,147300,0
2015-06-18,6.1,6.5,6.01,6.5,120500,0
2015-06-19,6.5,6.5,6.1,6.35,264000,0
2015-06-22,6.39,6.63,6.24,6.59,126900,0
2015-06-23,6.47,6.63,6.44,6.63,115437,0
2015-06-24,6.52,6.71,6.49,6.68,126300,0
2015-06-25,6.6,6.72,6.56,6.61,98300,0
2015-06-26,6.65,6.73,6.52,6.62,2795200,0
2015-06-29,6.61,6.61,6.15,6.23,177800,0
2015-06-30,6.31,6.37,6.16,6.25,84439,0
2015-07-01,6.32,6.39,6.23,6.32,130500,0
2015-07-02,6.31,6.31,6.06,6.19,136500,0
2015-07-06,6.07,6.1,5.9,5.98,174900,0
2015-07-07,6,6.03,5.78,6.01,219800,0
2015-07-08,5.95,5.97,5.7,5.87,148300,0
2015-07-09,5.96,5.96,5.73,5.83,88400,0
2015-07-10,5.86,6.07,5.86,5.93,224000,0
2015-07-13,6.03,6.13,5.95,5.97,189600,0
2015-07-14,5.97,6.01,5.92,5.98,125755,0
2015-07-15,6.02,6.02,5.92,6.02,161115,0
2015-07-16,6.17,6.33,6,6.29,912300,0
2015-07-17,6.31,6.52,6.26,6.48,188100,0
2015-07-20,6.55,6.55,6.35,6.5,288600,0
2015-07-21,6.5,6.55,6.36,6.42,265100,0
2015-07-22,6.43,6.48,6.32,6.39,246000,0
2015-07-23,6.4,6.4,6.15,6.16,148900,0
2015-07-24,6.14,6.18,5.91,5.97,138200,0
2015-07-27,5.78,5.94,5.66,5.73,276400,0
2015-07-28,5.73,6.07,5.66,6.05,211700,0
2015-07-29,6.08,6.14,5.98,6.07,91300,0
2015-07-30,6.03,6.16,5.98,6.11,85500,0
2015-07-31,6.1,6.17,5.99,6.04,41500,0
2015-08-03,5.95,5.98,5.76,5.84,84375,0
2015-08-04,5.81,5.86,5.7,5.78,33500,0
2015-08-05,5.78,5.83,5.73,5.76,52800,0
2015-08-06,5.77,5.77,5.57,5.61,59579,0
2015-08-07,5.61,5.62,5.4,5.4,72800,0
2015-08-10,5.39,5.89,5.38,5.79,147000,0
2015-08-11,5.72,6.08,5.46,5.87,175080,0
2015-08-12,5.86,5.934,5.495,5.69,90387,0
2015-08-13,5.7,5.74,5.5,5.59,76100,0
2015-08-14,5.56,5.67,5.52,5.61,67400,0
2015-08-17,5.61,5.75,5.58,5.72,43900,0
2015-08-18,5.7,5.85,5.62,5.83,43900,0
2015-08-19,5.78,5.8,5.65,5.65,42500,0
2015-08-20,5.63,5.69,5.53,5.54,54600,0
2015-08-21,5.5,5.73,5.42,5.64,106100,0
2015-08-24,5.24,5.85,5.23,5.57,94545,0
2015-08-25,5.75,5.75,5.37,5.38,123100,0
2015-08-26,5.55,5.77,5.45,5.77,66700,0
2015-08-27,5.83,5.83,5.55,5.73,88900,0
2015-08-28,5.62,5.8,5.54,5.6,55300,0
2015-08-31,5.54,5.76,5.54,5.73,32300,0
2015-09-01,5.57,5.73,5.48,5.5,52500,0
2015-09-02,5.59,5.69,5.47,5.64,35600,0
2015-09-03,5.65,5.66,5.56,5.62,11600,0
2015-09-04,5.54,5.55,5.47,5.47,9500,0
2015-09-08,5.55,5.55,5.39,5.47,30400,0
2015-09-09,5.48,5.56,5.4,5.45,64500,0
2015-09-10,5.42,5.5,5.36,5.39,44567,0
2015-09-11,5.37,5.45,5.3,5.43,29400,0
2015-09-14,5.39,5.42,5.25,5.28,79900,0
2015-09-15,5.3,5.45,5.2,5.35,39500,0
2015-09-16,5.35,5.57,5.28,5.5,50900,0
2015-09-17,5.51,5.65,5.51,5.59,40605,0
2015-09-18,5.5,5.57,5.44,5.56,56600,0
2015-09-21,5.55,5.65,5.5,5.63,30500,0
2015-09-22,5.55,5.65,5.53,5.56,12700,0
2015-09-23,5.55,5.6,5.33,5.36,63391,0
2015-09-24,5.31,5.55,5.25,5.43,66422,0
2015-09-25,5.5,5.55,5.31,5.34,42900,0
2015-09-28,5.28,5.35,5.15,5.16,68521,0
2015-09-29,5.16,5.26,4.96,4.96,97200,0
2015-09-30,5.05,5.14,4.87,4.98,85400,0
2015-10-01,4.96,5.12,4.89,4.99,85700,0
2015-10-02,4.92,5.7,4.91,5.05,262900,0
2015-10-05,5.19,5.45,5.14,5.36,100450,0
2015-10-06,5.31,5.55,5.3,5.42,116700,0
2015-10-07,5.46,5.46,5.22,5.25,57374,0
2015-10-08,5.22,5.53,5.18,5.51,44000,0
2015-10-09,5.36,5.54,5.28,5.28,109200,0
2015-10-12,5.41,5.54,5.34,5.53,43908,0
2015-10-13,5.49,5.64,5.36,5.45,47600,0
2015-10-14,5.48,5.76,5.45,5.64,72900,0
2015-10-15,5.75,5.81,5.46,5.56,104500,0
2015-10-16,5.54,5.54,4.95,5.07,166500,0
2015-10-19,5.09,5.136,4.75,4.88,279920,0
2015-10-20,4.79,5.19,4.68,4.92,259600,0
2015-10-21,4.99,5.07,4.75,4.87,98000,0
2015-10-22,4.93,5.18,4.93,5.11,140900,0
2015-10-23,5.13,5.16,5.02,5.13,50500,0
2015-10-26,5.14,5.19,5.1,5.14,66800,0
2015-10-27,5.11,5.23,5.02,5.15,277600,0
2015-10-28,5.18,5.35,5.18,5.21,187800,0
2015-10-29,5.28,5.4,5.23,5.36,125600,0
2015-10-30,5.3,5.57,5.24,5.42,216500,0
2015-11-02,5.47,5.56,5.06,5.1,143129,0
2015-11-03,5.06,5.52,5.06,5.33,134800,0
2015-11-04,5.37,5.52,5.35,5.41,112079,0
2015-11-05,5.37,5.48,5.27,5.29,101400,0
2015-11-06,5.25,5.4,5.16,5.32,224800,0
2015-11-09,5.26,5.36,5.07,5.1,146251,0
2015-11-10,5.11,5.22,4.85,5.16,191700,0
2015-11-11,5.2,5.28,5.08,5.1,91800,0
2015-11-12,5.03,5.13,4.86,4.96,76500,0
2015-11-13,4.91,5.1,4.49,5.08,1840000,0
2015-11-16,5.16,5.27,4.7,5.01,100000,0
2015-11-17,5.04,5.13,4.91,4.98,63000,0
2015-11-18,5.03,5.18,5,5.02,85200,0
2015-11-19,5.01,5.07,4.96,4.96,93700,0
2015-11-20,4.96,4.96,4.86,4.88,57000,0
2015-11-23,4.81,4.88,4.75,4.81,162900,0
2015-11-24,4.79,4.81,4.67,4.79,137200,0
2015-11-25,4.75,4.84,4.72,4.77,226700,0
2015-11-27,4.78,4.78,4.68,4.71,45100,0
2015-11-30,4.78,4.78,4.65,4.68,226700,0
2015-12-01,4.67,4.71,4.52,4.63,158427,0
2015-12-02,4.67,4.95,4.67,4.94,110040,0
2015-12-03,4.94,5.2,4.8801,5.09,155657,0
2015-12-04,5.19,5.38,5.04,5.18,219400,0
2015-12-07,5.28,5.29,5.1,5.19,176700,0
2015-12-08,5.17,5.21,5,5.01,68515,0
2015-12-09,4.96,5.11,4.96,5.03,91400,0
2015-12-10,5.03,5.07,4.85,4.91,127100,0
2015-12-11,4.88,4.93,4.82,4.88,105100,0
2015-12-14,4.81,4.92,4.68,4.81,217675,0
2015-12-15,4.85,5.1,4.85,5.09,107600,0
2015-12-16,5.1,5.1,4.97,5.07,66100,0
2015-12-17,5.07,5.14,4.96,5.12,60300,0
2015-12-18,5.14,5.2,5.07,5.2,141100,0
2015-12-21,5.21,5.25,5.15,5.21,74900,0
2015-12-22,5.15,5.28,5.0701,5.22,53592,0
2015-12-23,5.25,5.35,5.19,5.27,81000,0
2015-12-24,5.29,5.37,5.29,5.35,17148,0
2015-12-28,5.3,5.36,5.275,5.28,72945,0
2015-12-29,5.3,5.36,5.19,5.26,73144,0
2015-12-30,5.21,5.265,5.12,5.21,38264,0
2015-12-31,5.15,5.25,5.07,5.19,64453,0
2016-01-04,5.08,5.11,4.815,4.97,80890,0
2016-01-05,4.97,5.01,4.74,4.79,81251,0
2016-01-06,4.75,5.08,4.75,4.99,57830,0
2016-01-07,4.93,4.93,4.796,4.87,73535,0
2016-01-08,4.9,4.92,4.7,4.72,36732,0
2016-01-11,4.74,4.77,4.53,4.61,93921,0
2016-01-12,4.66,4.7,4.26,4.68,163087,0
2016-01-13,4.68,4.998,4.05,4.41,128454,0
2016-01-14,4.41,4.61,4.07,4.16,126707,0
2016-01-15,4.06,4.06,3.75,3.9,181781,0
2016-01-19,3.92,3.95,3.76,3.83,85100,0
2016-01-20,3.77,4.0199,3.64,3.87,107550,0
2016-01-21,4,4.1501,3.92,4.04,137903,0
2016-01-22,4.1,4.312,3.9,4.3,104545,0
2016-01-25,4.32,4.48,4.13,4.17,87980,0
2016-01-26,4.21,4.53,4.18,4.45,61173,0
2016-01-27,4.4,4.56,4.21,4.4055,91356,0
2016-01-28,4.45,4.45,4.22,4.29,60072,0
2016-01-29,4.29,4.52,4.29,4.44,90937,0
2016-02-01,4.44,4.51,4.31,4.37,50523,0
2016-02-02,4.35,4.37,4.12,4.13,104015,0
2016-02-03,4.18,4.32,4.01,4.27,49439,0
2016-02-04,4.26,4.49,4.145,4.41,34067,0
2016-02-05,4.42,4.59,4.37,4.43,34327,0
2016-02-08,4.4,4.42,4.18,4.37,48746,0
2016-02-09,4.24,4.3,3.93,4.03,104943,0
2016-02-10,3.83,4.0855,3.83,3.97,54625,0
2016-02-11,3.9,4.07,3.9,3.97,32962,0
2016-02-12,3.96,4.05,3.9,3.99,66534,0
2016-02-16,4.01,4.21,4.01,4.14,62315,0
2016-02-17,4.17,4.31,4.16,4.25,44013,0
2016-02-18,4.29,4.42,4.152,4.36,23963,0
2016-02-19,4.37,4.4399,4.2,4.31,65835,0
2016-02-22,4.33,4.36,4.26,4.29,29823,0
2016-02-23,4.31,4.32,4.25,4.28,77616,0
2016-02-24,4.31,4.51,3.91,4.37,141476,0
2016-02-25,4.35,4.435,3.98,4.2,115652,0
2016-02-26,4.2,4.33,4.13,4.15,66985,0
2016-02-29,4.12,4.58,4.05,4.39,75465,0
2016-03-01,4.46,4.52,4.34,4.5,25480,0
2016-03-02,4.5,4.77,4.44,4.65,47065,0
2016-03-03,4.68,4.99,4.66,4.71,68195,0
2016-03-04,4.73,4.769,4.55,4.57,33717,0
2016-03-07,4.57,4.65,4.19,4.32,52348,0
2016-03-08,4.33,4.41,4.22,4.34,45148,0
2016-03-09,4.38,4.38,4.27,4.28,62322,0
2016-03-10,4.28,4.34,4.19,4.21,34978,0
2016-03-11,4.25,4.329,4.13,4.14,131399,0
2016-03-14,4.08,4.25,4.025,4.08,83168,0
2016-03-15,4.05,4.21,3.91,3.92,109408,0
2016-03-16,3.86,4.0192,3.73,3.81,148165,0
2016-03-17,3.81,3.94,3.72,3.76,104077,0
2016-03-18,3.78,4.33,3.78,4.25,179907,0
2016-03-21,4.23,4.254,4.07,4.07,70233,0
2016-03-22,4.05,4.1745,3.93,3.98,81579,0
2016-03-23,3.95,4.19,3.95,4.07,55999,0
2016-03-24,4.04,4.25,3.9,4.18,53241,0
2016-03-28,4.17,4.33,4.14,4.2,57983,0
2016-03-29,4.17,4.35,4.07,4.29,56304,0
2016-03-30,4.3,4.36,4.195,4.26,70043,0
2016-03-31,4.21,4.31,4.12,4.23,38724,0
2016-04-01,4.2,4.3,4.15,4.19,27552,0
2016-04-04,4.18,4.32,4.09,4.24,36151,0
2016-04-05,4.19,4.28,4.1662,4.25,33971,0
2016-04-06,4.25,4.35,4.13,4.17,62993,0
2016-04-07,4.14,4.31,4.08,4.25,43931,0
2016-04-08,4.26,4.32,4.16,4.23,57475,0
2016-04-11,4.21,4.3,4.21,4.26,50989,0
2016-04-12,4.31,4.495,4.31,4.34,106565,0
2016-04-13,4.41,4.44,4.35,4.4,34055,0
2016-04-14,4.43,4.46,4.31,4.33,29039,0
2016-04-15,4.38,4.45,4.33,4.35,28560,0
2016-04-18,4.34,4.47,4.34,4.42,33881,0
2016-04-19,4.45,4.45,4.35,4.38,16281,0
2016-04-20,4.36,4.435,4.34,4.35,39332,0
2016-04-21,4.37,4.39,4.25,4.26,45484,0
2016-04-22,4.28,4.46,4.28,4.4,49870,0
2016-04-25,4.4,4.47,4.36,4.44,82468,0
2016-04-26,4.5,4.5,4.19,4.2,97780,0
2016-04-27,4.18,4.36,4,4.12,68323,0
2016-04-28,4.09,4.22,3.97,3.97,71121,0
2016-04-29,3.95,4.05,3.95,3.96,50922,0
2016-05-02,3.94,4.08,3.82,3.82,92618,0
2016-05-03,3.82,4.02,3.73,3.77,107888,0
2016-05-04,3.75,4.02,3.64,3.68,122662,0
2016-05-05,3.7,3.9199,3.68,3.73,65532,0
2016-05-06,3.7,3.97,3.7,3.78,53403,0
2016-05-09,3.82,3.86,3.69,3.72,85671,0
2016-05-10,3.72,3.88,3.69,3.78,31061,0
2016-05-11,3.79,3.79,3.64,3.67,51342,0
2016-05-12,3.6772,3.75,3.43,3.48,104749,0
2016-05-13,3.49,3.5,3.36,3.46,91271,0
2016-05-16,3.47,3.5,3.43,3.48,61310,0
2016-05-17,3.45,3.73,3.45,3.63,117495,0
2016-05-18,3.63,3.8,3.61,3.8,40717,0
2016-05-19,3.78,3.963,3.66,3.7,43217,0
2016-05-20,3.69,3.86,3.58,3.79,43230,0
2016-05-23,3.77,4,3.72,3.83,54486,0
2016-05-24,3.72,4,3.67,3.95,74404,0
2016-05-25,3.94,4.18,3.81,3.87,70358,0
2016-05-26,3.9,4.12,3.87,3.97,46158,0
2016-05-27,3.96,4.269,3.88,3.94,74254,0
2016-05-31,3.93,4.1,3.82,3.91,64159,0
2016-06-01,3.98,4.14,3.87,3.99,48683,0
2016-06-02,3.96,4.12,3.9,3.97,64382,0
2016-06-03,4,4,3.9001,3.92,54865,0
2016-06-06,3.96,4.11,3.9401,4.04,59743,0
2016-06-07,4.06,4.185,3.97,4.01,72803,0
2016-06-08,4,4.09,3.98,4,19426,0
2016-06-09,3.94,4.035,3.9011,3.97,27384,0
2016-06-10,3.97,4.09,3.94,3.95,23729,0
2016-06-13,3.93,4.03,3.89,3.905,63857,0
2016-06-14,3.88,3.9599,3.65,3.67,77671,0
2016-06-15,3.69,3.82,3.65,3.65,38870,0
2016-06-16,3.6472,3.71,3.56,3.6,43700,0
2016-06-17,3.57,3.7,3.57,3.6,79132,0
2016-06-20,3.66,3.82,3.66,3.7499,49478,0
2016-06-21,3.77,3.78,3.6,3.63,42778,0
2016-06-22,3.68,3.69,3.61,3.61,55187,0
2016-06-23,3.66,3.74,3.6001,3.67,47524,0
2016-06-24,3.6,3.725,3.49,3.49,42271,0
2016-06-27,3.49,3.54,3.32,3.33,55843,0
2016-06-28,3.4,3.65,3.4,3.58,63441,0
2016-06-29,3.6,3.83,3.6,3.76,46110,0
2016-06-30,3.79,3.89,3.71,3.77,34690,0
2016-07-01,3.81,3.87,3.655,3.8,58210,0
2016-07-05,3.8185,3.87,3.54,3.83,75326,0
2016-07-06,3.79,3.9,3.74,3.77,54275,0
2016-07-07,3.79,3.86,3.75,3.8,27145,0
2016-07-08,3.82,3.937,3.82,3.9,39619,0
2016-07-11,3.95,3.98,3.91,3.92,38216,0
2016-07-12,3.91,4,3.91,3.96,48265,0
2016-07-13,3.9637,4.09,3.95,4.08,98398,0
2016-07-14,4.08,4.09,3.98,4.07,43817,0
2016-07-15,4.09,4.09,3.92,3.96,67280,0
2016-07-18,3.96,4,3.585,3.88,176708,0
2016-07-19,3.863,3.93,3.76,3.88,78329,0
2016-07-20,3.9,3.94,3.85,3.89,50528,0
2016-07-21,3.88,4,3.85,3.905,37465,0
2016-07-22,3.89,3.97,3.87,3.9,33320,0
2016-07-25,3.91,4,3.8416,3.98,79216,0
2016-07-26,3.95,4.04,3.67,3.84,116889,0
2016-07-27,3.84,3.959,3.75,3.85,55694,0
2016-07-28,3.88,4.45,3.83,4.13,448484,0
2016-07-29,4.15,4.45,4.07,4.24,107110,0
2016-08-01,4.25,4.65,4.15,4.58,186183,0
2016-08-02,4.6,4.61,4.37,4.37,45278,0
2016-08-03,4.41,4.497,4.08,4.15,36531,0
2016-08-04,4.13,4.285,4.01,4.01,56289,0
2016-08-05,4.07,4.25,4.0301,4.18,52000,0
2016-08-08,4.21,4.25,4.1,4.23,11731,0
2016-08-09,4.2,4.24,4.03,4.05,42185,0
2016-08-10,4.095,4.12,4.01,4.05,86480,0
2016-08-11,4.052,4.16,4.052,4.15,15077,0
2016-08-12,4.14,4.204,4.05,4.1,3508,0
2016-08-15,4.12,4.15,4.07,4.15,29620,0
2016-08-16,4.1,4.213,4.01,4.05,23934,0
2016-08-17,4.02,4.071,3.91,3.99,43527,0
2016-08-18,3.95,4.1,3.95,4.08,16830,0
2016-08-19,4.07,4.12,4,4,4498,0
2016-08-22,4,4.02,3.96,4.02,15217,0
2016-08-23,3.9901,4.15,3.9901,4.15,8226,0
2016-08-24,4.18,4.18,3.93,3.97,46147,0
2016-08-25,3.95,4.03,3.92,4.01,8017,0
2016-08-26,4.02,4.06,4,4.03,19731,0
2016-08-29,4.03,4.15,3.995,4.07,31027,0
2016-08-30,4.1,4.15,3.83,3.85,55102,0
2016-08-31,3.985,4.07,3.83,3.84,96056,0
2016-09-01,3.84,3.9,3.75,3.86,45980,0
2016-09-02,3.84,3.95,3.8,3.85,41456,0
2016-09-06,3.84,3.91,3.84,3.89,18239,0
2016-09-07,3.86,3.9,3.75,3.77,45485,0
2016-09-08,3.78,3.88,3.72,3.83,25828,0
2016-09-09,3.8,3.94,3.76,3.89,84896,0
2016-09-12,3.89,4.22,3.86,4.15,114439,0
2016-09-13,4.12,4.25,4.04,4.11,52081,0
2016-09-14,4.05,4.31,4.0016,4.2,48994,0
2016-09-15,4.2,4.28,4.11,4.24,17667,0
2016-09-16,4.17,4.2384,3.96,4.05,86007,0
2016-09-19,4.04,4.2,3.9801,4.12,43204,0
2016-09-20,4.1,4.23,4.1,4.15,28263,0
2016-09-21,4.13,4.26,4.13,4.16,15526,0
2016-09-22,4.23,4.29,4.12,4.23,16931,0
2016-09-23,4.1836,4.32,4.1836,4.29,21756,0
2016-09-26,4.29,4.445,4.25,4.25,48032,0
2016-09-27,4.32,4.38,4.24,4.37,44034,0
2016-09-28,4.4,4.565,4.36,4.51,37040,0
2016-09-29,4.5,4.55,4.45,4.47,22272,0
2016-09-30,4.47,4.619,4.39,4.58,28279,0
2016-10-03,4.53,4.55,4.45,4.49,23156,0
2016-10-04,4.51,4.57,4.293,4.4,40646,0
2016-10-05,4.549,4.549,4.4,4.425,45343,0
2016-10-06,4.4,4.59,4.4,4.48,32086,0
2016-10-07,4.49,4.57,4.4,4.48,24984,0
2016-10-10,4.55,4.55,4.35,4.41,23528,0
2016-10-11,4.37,4.3876,4.22,4.32,49068,0
2016-10-12,4.4,4.61,4.18,4.56,35185,0
2016-10-13,4.62,4.79,4.46,4.5,174454,0
2016-10-14,4.51,4.72,4.49,4.71,40416,0
2016-10-17,4.66,4.81,4.66,4.79,51050,0
2016-10-18,4.14,4.45,4.14,4.25,148932,0
2016-10-19,4.19,4.42,4.19,4.31,43113,0
2016-10-20,4.25,4.45,4.25,4.38,28929,0
2016-10-21,4.46,4.56,4.34,4.38,30643,0
2016-10-24,4.35,4.59,4.33,4.36,29034,0
2016-10-25,4.37,4.59,4.3,4.53,72098,0
2016-10-26,4.49,4.67,4.47,4.49,26857,0
2016-10-27,4.54,4.56,4.44,4.5,59098,0
2016-10-28,4.51,4.61,4.36,4.53,10498,0
2016-10-31,4.56,4.75,4.47,4.48,33271,0
2016-11-01,4.455,4.59,4.1,4.37,80835,0
2016-11-02,4.36,4.49,4.272,4.31,25780,0
2016-11-03,4.3,4.48,4.19,4.2,37761,0
2016-11-04,4.16,4.3,4.05,4.16,31542,0
2016-11-07,4.3,4.45,4.07,4.38,25550,0
2016-11-08,4.31,4.51,4.03,4.07,69768,0
2016-11-09,4,4.44,3.94,4.34,28683,0
2016-11-10,4.42,4.95,4.41,4.73,96409,0
2016-11-11,4.6,4.93,4.6,4.82,41663,0
2016-11-14,4.82,4.89,4.51,4.86,115887,0
2016-11-15,4.87,5.24,4.85,5.13,118558,0
2016-11-16,5.08,5.24,4.75,4.89,60159,0
2016-11-17,4.89,5.12,4.51,5.08,76685,0
2016-11-18,5.1,5.14,4.65,4.68,35872,0
2016-11-21,4.6,4.72,4.44,4.68,68677,0
2016-11-22,4.7,4.99,4.7,4.88,69963,0
2016-11-23,4.83,4.88,4.67,4.72,44010,0
2016-11-25,4.78,4.85,4.65,4.82,18515,0
2016-11-28,4.84,4.92,4.65,4.87,89633,0
2016-11-29,4.91,5.17,4.81,5.15,124022,0
2016-11-30,5.21,5.24,4.98,5.05,53579,0
2016-12-01,5.03,5.3,4.95,4.96,174609,0
2016-12-02,4.95,5.29,4.92,5.23,66849,0
2016-12-05,5.19,5.83,5.1,5.78,172642,0
2016-12-06,5.57,5.95,5.27,5.32,153530,0
2016-12-07,5.23,5.8,5.15,5.54,117771,0
2016-12-08,5.57,5.6448,5.4006,5.555,62472,0
2016-12-09,5.5,6.0464,5.37,5.83,196506,0
2016-12-12,5.85,5.9631,5.38,5.48,82194,0
2016-12-13,5.53,5.64,5.27,5.39,82221,0
2016-12-14,5.4837,5.4837,5.13,5.25,78832,0
2016-12-15,5.3,5.41,5.18,5.3,58192,0
2016-12-16,5.34,5.3452,5.15,5.18,122113,0
2016-12-19,5.13,5.33,5.03,5.09,51223,0
2016-12-20,5.11,5.21,5,5.19,76771,0
2016-12-21,5.1,5.19,5.09,5.13,20589,0
2016-12-22,5.1813,5.1813,5.09,5.13,7502,0
2016-12-23,5.1671,5.19,5.14,5.15,4927,0
2016-12-27,5.13,5.172,5.06,5.09,14416,0
2016-12-28,5.09,5.14,4.99,5.01,44489,0
2016-12-29,5.07,5.1,4.91,4.95,11975,0
2016-12-30,4.995,5.18,4.8501,5.12,41829,0
2017-01-03,5.16,5.199,5.02,5.11,53547,0
2017-01-04,5.1047,5.18,5.1,5.13,57783,0
2017-01-05,5.15,5.15,4.8901,5.03,28569,0
2017-01-06,5.01,5.17,4.987,5.09,22765,0
2017-01-09,5.09,5.125,5.04,5.09,13004,0
2017-01-10,5.11,5.22,5.0676,5.1,18525,0
2017-01-11,5.06,5.23,5.01,5.22,8026,0
2017-01-12,5.18,5.21,5.1015,5.17,18073,0
2017-01-13,5.2138,5.2138,5.05,5.06,17947,0
2017-01-17,5.05,5.0953,4.96,4.99,37862,0
2017-01-18,4.9693,5.04,4.87,4.89,78647,0
2017-01-19,4.89,4.99,4.85,4.91,63669,0
2017-01-20,5.0627,5.089,4.81,4.9,26764,0
2017-01-23,4.86,4.99,4.82,4.95,52563,0
2017-01-24,5,5.01,4.855,4.91,22552,0
2017-01-25,4.9373,5.04,4.86,4.9,41791,0
2017-01-26,4.9,4.98,4.86,4.93,21984,0
2017-01-27,4.98,5.04,4.91,4.99,48790,0
2017-01-30,4.95,5.04,4.93,4.94,25378,0
2017-01-31,4.88,4.94,4.75,4.84,35086,0
2017-02-01,4.84,4.985,4.75,4.87,21957,0
2017-02-02,4.89,4.975,4.87,4.92,76054,0
2017-02-03,4.95,5.05,4.86,5,37991,0
2017-02-06,4.97,5.07,4.915,5.05,46908,0
2017-02-07,5.07,5.16,4.98,5.02,37789,0
2017-02-08,4.98,5.184,4.92,4.94,43879,0
2017-02-09,4.95,5.135,4.95,5.02,27788,0
2017-02-10,5.02,5.08,4.98,5.04,13837,0
2017-02-13,4.99,5.03,4.92,4.92,38692,0
2017-02-14,4.89,5.01,4.89,4.93,31138,0
2017-02-15,5,5.21,4.965,5,187940,0
2017-02-16,5.02,5.065,4.77,4.98,88947,0
2017-02-17,4.97,5.07,4.93,4.98,42293,0
2017-02-21,4.92,4.98,4.86,4.9,57924,0
2017-02-22,4.92,5.1,4.8946,5.09,69375,0
2017-02-23,5.07,5.353,5.0351,5.27,84803,0
2017-02-24,5.22,5.2301,5.07,5.09,11287,0
2017-02-27,5.06,5.31,5.06,5.25,51126,0
2017-02-28,5.2178,5.27,4.92,5.17,48216,0
2017-03-01,5.28,5.3,5.15,5.25,100033,0
2017-03-02,5.23,5.3899,5.08,5.34,83784,0
2017-03-03,5.16,5.34,5.16,5.31,22707,0
2017-03-06,5.31,5.33,5.1,5.12,84797,0
2017-03-07,5.1969,5.29,5.1,5.16,91271,0
2017-03-08,5.16,5.43,5.16,5.3,57182,0
2017-03-09,5.27,5.45,5.2,5.32,95277,0
2017-03-10,5.21,5.3337,5.15,5.16,106706,0
2017-03-13,5.19,5.26,4.93,5.03,81010,0
2017-03-14,5,5.08,4.89,4.98,105696,0
2017-03-15,4.972,5.28,4.94,5.18,96316,0
2017-03-16,5.11,5.37,5.08,5.37,100954,0
2017-03-17,5.6,5.69,5.02,5.04,213701,0
2017-03-20,5,5.095,4.86,4.95,126757,0
2017-03-21,4.97,4.98,4.6,4.64,136865,0
2017-03-22,4.57,4.84,4.57,4.78,81667,0
2017-03-23,4.77,4.78,4.611,4.65,94149,0
2017-03-24,4.69,4.76,4.37,4.68,233442,0
2017-03-27,4.59,4.62,4.4,4.44,99654,0
2017-03-28,4.44,4.53,4.3835,4.48,148668,0
2017-03-29,4.43,4.62,4.43,4.49,99101,0
2017-03-30,4.51,4.915,4.5,4.75,105909,0
2017-03-31,4.76,4.91,4.56,4.71,97031,0
2017-04-03,4.68,5,4.5623,4.59,184428,0
2017-04-04,4.61,4.64,4.29,4.29,138867,0
2017-04-05,4.2836,4.59,4.2836,4.38,107166,0
2017-04-06,4.37,4.77,4.34,4.7,92679,0
2017-04-07,4.5701,4.89,4.51,4.66,141435,0
2017-04-10,4.617,4.65,4.52,4.59,53970,0
2017-04-11,4.51,4.8,4.48,4.7,71071,0
2017-04-12,4.71,4.7843,4.52,4.62,58864,0
2017-04-13,4.635,4.69,4.54,4.61,20759,0
2017-04-17,4.57,4.68,4.5601,4.65,28162,0
2017-04-18,4.65,4.78,4.63,4.69,24317,0
2017-04-19,4.7,4.7898,4.635,4.67,57347,0
2017-04-20,4.63,4.67,4.51,4.62,97705,0
2017-04-21,4.59,4.66,4.57,4.61,61660,0
2017-04-24,4.65,4.72,4.57,4.63,86537,0
2017-04-25,4.63,4.87,4.63,4.78,113544,0
2017-04-26,4.77,5.21,4.77,5.04,97123,0
2017-04-27,5.1,5.1448,4.83,4.92,43197,0
2017-04-28,4.91,4.98,4.721,4.87,43061,0
2017-05-01,4.9,4.94,4.75,4.78,61268,0
2017-05-02,4.78,4.91,4.7,4.83,28871,0
2017-05-03,4.76,4.855,4.65,4.73,47024,0
2017-05-04,4.75,4.87,4.62,4.67,32110,0
2017-05-05,4.7,4.7,4.6,4.67,22220,0
2017-05-08,4.65,4.79,4.6,4.69,27965,0
2017-05-09,4.7612,4.86,4.64,4.76,43871,0
2017-05-10,4.774,4.88,4.66,4.807,36247,0
2017-05-11,4.82,4.89,4.655,4.77,25614,0
2017-05-12,4.74,4.84,4.66,4.66,42471,0
2017-05-15,4.66,4.75,4.56,4.56,76088,0
2017-05-16,4.5658,4.65,4.45,4.49,39192,0
2017-05-17,4.47,4.5,4.35,4.35,29448,0
2017-05-18,4.361,4.65,4.361,4.54,74435,0
2017-05-19,4.4828,4.625,4.44,4.59,35567,0
2017-05-22,4.61,4.72,4.41,4.42,70954,0
2017-05-23,4.45,4.64,4.45,4.48,30755,0
2017-05-24,4.5628,4.6145,4.4,4.43,34982,0
2017-05-25,4.5062,4.57,4.4,4.44,11381,0
2017-05-26,4.44,4.54,4.4052,4.43,61293,0
2017-05-30,4.5,4.52,4.16,4.18,88134,0
2017-05-31,4.21,4.335,4.12,4.18,34382,0
2017-06-01,4.17,4.34,4.1,4.1,58543,0
2017-06-02,4.06,4.26,4.06,4.16,34097,0
2017-06-05,4.26,4.31,4.2,4.31,30517,0
2017-06-06,4.29,4.38,4.1863,4.26,40806,0
2017-06-07,4.2476,4.3,4.24,4.24,15786,0
2017-06-08,4.21,4.46,4.21,4.36,48132,0
2017-06-09,4.36,4.36,4.23,4.23,39458,0
2017-06-12,4.27,4.3357,4.11,4.14,57315,0
2017-06-13,4.15,4.45,4.15,4.37,63998,0
2017-06-14,4.3152,4.45,4.2,4.44,38675,0
2017-06-15,4.26,4.5,4.26,4.37,27346,0
2017-06-16,4.39,4.44,4.27,4.39,33870,0
2017-06-19,4.39,4.5,4.3402,4.46,29084,0
2017-06-20,4.47,4.47,4.33,4.35,22915,0
2017-06-21,4.41,4.47,4.3,4.39,31126,0
2017-06-22,4.32,4.5,4.32,4.49,20894,0
2017-06-23,4.48,4.5,4.41,4.43,40295,0
2017-06-26,4.45,4.91,4.45,4.69,144657,0
2017-06-27,4.856,4.89,4.43,4.46,39245,0
2017-06-28,4.73,4.7344,4.32,4.37,52118,0
2017-06-29,4.37,4.5146,4.3,4.34,46193,0
2017-06-30,4.3934,4.67,4.32,4.55,31252,0
2017-07-03,4.59,4.66,4.59,4.61,18267,0
2017-07-05,4.6,4.66,4.395,4.56,40923,0
2017-07-06,4.48,4.78,4.4,4.54,38978,0
2017-07-07,4.665,4.76,4.54,4.56,63817,0
2017-07-10,4.57,4.74,4.46,4.5,96506,0
2017-07-11,4.6799,4.705,4.56,4.64,52587,0
2017-07-12,4.6851,4.84,4.64,4.68,46437,0
2017-07-13,4.68,4.84,4.65,4.7,42510,0
2017-07-14,4.69,4.77,4.56,4.56,44246,0
2017-07-17,4.6,4.76,4.565,4.62,44010,0
2017-07-18,4.56,4.77,4.56,4.63,63225,0
2017-07-19,4.61,4.75,4.57,4.59,48010,0
2017-07-20,4.63,4.72,4.53,4.64,57263,0
2017-07-21,4.65,4.77,4.6,4.67,100724,0
2017-07-24,4.78,4.78,4.61,4.66,50463,0
2017-07-25,4.57,4.7,4.3,4.37,299355,0
2017-07-26,4.2815,4.36,4.12,4.18,166875,0
2017-07-27,4.195,4.23,4.01,4.17,384360,0
2017-07-28,4.16,4.31,3.94,4.02,103343,0
2017-07-31,3.98,4.19,3.92,4.11,226396,0
2017-08-01,4.12,4.1749,3.96,4.02,122029,0
2017-08-02,4,4.11,3.96,4.005,108896,0
2017-08-03,4.01,4.05,3.88,3.97,79870,0
2017-08-04,3.94,4.07,3.92,4,91079,0
2017-08-07,4.07,4.08,3.75,3.89,172399,0
2017-08-08,3.87,4,3.82,3.89,100057,0
2017-08-09,3.87,3.92,3.75,3.81,89577,0
2017-08-10,3.8,3.82,3.76,3.78,48483,0
2017-08-11,3.81,3.9,3.81,3.89,72231,0
2017-08-14,3.86,4.045,3.86,3.92,109853,0
2017-08-15,3.91,4.06,3.88,3.95,86310,0
2017-08-16,3.995,4.07,3.92,3.95,67329,0
2017-08-17,3.94,4.01,3.94,3.99,30181,0
2017-08-18,3.95,4.02,3.95,4,24350,0
2017-08-21,3.97,4.03,3.85,3.91,66686,0
2017-08-22,3.9489,4.06,3.92,3.98,65210,0
2017-08-23,3.96,4.12,3.88,3.9,74231,0
2017-08-24,3.95,4.05,3.95,3.96,98946,0
2017-08-25,3.98,4.02,3.73,3.76,179605,0
2017-08-28,3.755,3.8,3.66,3.73,63769,0
2017-08-29,3.68,3.78,3.68,3.73,38564,0
2017-08-30,3.6918,3.82,3.6918,3.76,85217,0
2017-08-31,3.8252,3.98,3.77,3.93,76600,0
2017-09-01,3.94,4.4,3.91,4.32,105961,0
2017-09-05,4.36,4.38,4.07,4.15,67602,0
2017-09-06,4.15,4.28,4.0999,4.15,39095,0
2017-09-07,4.14,4.36,4.14,4.18,73406,0
2017-09-08,4.19,4.25,4.1,4.13,67264,0
2017-09-11,4.21,4.35,4.14,4.29,54366,0
2017-09-12,4.35,4.5001,4.32,4.35,70722,0
2017-09-13,4.35,4.52,4.34,4.47,55403,0
2017-09-14,4.5202,4.64,4.32,4.32,75347,0
2017-09-15,4.32,4.533,4.21,4.21,58297,0
2017-09-18,4.22,4.475,4.22,4.39,89830,0
2017-09-19,4.38,4.52,4.35,4.45,42183,0
2017-09-20,4.495,4.53,4.311,4.5,40695,0
2017-09-21,4.5,4.67,4.39,4.45,50289,0
2017-09-22,4.52,4.68,4.36,4.5,58927,0
2017-09-25,4.59,4.65,4.45,4.5,44691,0
2017-09-26,4.47,4.743,4.22,4.62,57071,0
2017-09-27,4.62,4.84,4.6,4.72,50502,0
2017-09-28,4.75,4.86,4.7,4.72,40583,0
2017-09-29,4.74,4.79,4.53,4.56,44427,0
2017-10-02,4.6,4.81,4.55,4.6,57091,0
2017-10-03,4.77,4.77,4.57,4.64,28411,0
2017-10-04,4.61,4.78,4.61,4.68,33938,0
2017-10-05,4.792,4.82,4.64,4.66,47847,0
2017-10-06,4.636,4.7899,4.59,4.77,42317,0
2017-10-09,4.78,4.81,4.62,4.65,38714,0
2017-10-10,4.614,4.77,4.614,4.63,60820,0
2017-10-11,4.64,4.712,4.56,4.58,39968,0
2017-10-12,4.56,4.59,4.5,4.5,19500,0
2017-10-13,4.47,4.53,4.39,4.5,15324,0
2017-10-16,4.51,4.6399,4.51,4.54,4653,0
2017-10-17,4.57,4.63,4.5401,4.6,8549,0
2017-10-18,4.58,4.7,4.545,4.58,21323,0
2017-10-19,4.425,4.66,4.425,4.59,7609,0
2017-10-20,4.51,4.625,4.51,4.625,16111,0
2017-10-23,4.58,4.6,4.3957,4.43,72170,0
2017-10-24,4.55,4.68,4.49,4.55,49522,0
2017-10-25,4.53,4.645,4.42,4.55,33485,0
2017-10-26,4.6066,4.6221,4.4,4.45,21837,0
2017-10-27,4.3,4.58,4.3,4.4,26438,0
2017-10-30,4.3,4.43,4.25,4.26,30237,0
2017-10-31,4.16,4.37,4.16,4.35,26321,0
2017-11-01,4.43,4.57,4.37,4.565,32483,0
2017-11-02,4.53,4.53,4.28,4.47,24195,0
2017-11-03,4.37,4.542,4.3,4.38,9159,0
2017-11-06,4.31,4.3991,4.31,4.35,12449,0
2017-11-07,4.29,4.37,4.25,4.36,30309,0
2017-11-08,4.17,4.32,4.17,4.31,33852,0
2017-11-09,4.2723,4.4704,4.06,4.17,42759,0
2017-11-10,4.15,4.3105,4.11,4.16,40637,0
