Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.7,10.94,10.7,10.78,25161,0
2005-02-28,10.77,10.84,10.71,10.8,54052,0
2005-03-01,10.84,10.85,10.71,10.81,13145,0
2005-03-02,10.66,10.71,10.52,10.55,16622,0
2005-03-03,10.72,10.81,10.52,10.54,25640,0
2005-03-04,10.7,10.7,10.41,10.52,14748,0
2005-03-07,10.55,10.7,10.53,10.55,14156,0
2005-03-08,10.55,10.63,10.55,10.63,9139,0
2005-03-09,10.55,10.56,10.52,10.52,6098,0
2005-03-10,10.44,10.52,10.39,10.52,7475,0
2005-03-11,10.44,10.63,10.34,10.54,45541,0
2005-03-14,10.4,10.54,10.4,10.43,4946,0
2005-03-15,10.4,10.59,10.34,10.41,8193,0
2005-03-16,10.46,10.46,10.34,10.34,8796,0
2005-03-17,10.33,10.39,10.33,10.34,25452,0
2005-03-18,10.34,10.4,10.33,10.4,16156,0
2005-03-21,10.51,10.51,10.34,10.46,16506,0
2005-03-22,10.35,10.51,10.29,10.46,13985,0
2005-03-23,10.55,10.55,10.26,10.45,15720,0
2005-03-24,10.44,10.48,10.32,10.46,23183,0
2005-03-28,10.42,10.42,10.37,10.37,148164,0
2005-03-29,10.37,10.45,10.35,10.42,47408,0
2005-03-30,10.4,10.45,10.4,10.44,41482,0
2005-03-31,10.41,10.61,10.41,10.61,11776,0
2005-04-01,10.62,10.63,10.37,10.37,10745,0
2005-04-04,10.37,10.46,10.34,10.46,7093,0
2005-04-05,10.35,10.36,10.28,10.28,18413,0
2005-04-06,10.28,10.3,10.06,10.29,36084,0
2005-04-07,10.26,10.4,10.26,10.32,10825,0
2005-04-08,10.26,10.4,10.26,10.4,3682,0
2005-04-11,10.29,10.4,10.29,10.36,17075,0
2005-04-12,10.37,10.4,10.15,10.25,19094,0
2005-04-13,10.33,10.33,10.11,10.18,43702,0
2005-04-14,10.15,10.21,10.12,10.21,4878,0
2005-04-15,10.21,10.33,10.12,10.33,6792,0
2005-04-18,10.33,10.37,10.26,10.26,24369,0
2005-04-19,10.13,10.24,9.92,10.19,65415,0
2005-04-20,10.33,10.4,10.05,10.05,30627,0
2005-04-21,10.04,10.22,9.85,10.22,8295,0
2005-04-22,10.25,10.25,9.97,10.05,19514,0
2005-04-25,10.04,10.15,9.92,10.01,16996,0
2005-04-26,9.98,9.99,9.92,9.93,86602,0
2005-04-27,10.01,10.01,9.93,9.93,17224,0
2005-04-28,9.96,9.97,9.78,9.81,31271,0
2005-04-29,9.88,10.4,9.81,10.4,9214,0
2005-05-02,10.35,10.35,10.2,10.31,15063,0
2005-05-03,10.43,10.49,10.23,10.49,23526,0
2005-05-04,10.4,10.44,10.26,10.44,12088,0
2005-05-05,10.44,10.44,10.12,10.19,25206,0
2005-05-06,10.21,10.23,10.2,10.2,7480,0
2005-05-09,10.35,10.35,10.06,10.18,17346,0
2005-05-10,10.16,10.39,10.16,10.32,11592,0
2005-05-11,10.27,10.42,10.26,10.34,9094,0
2005-05-12,10.3,10.33,10.18,10.21,6843,0
2005-05-13,10.11,10.11,9.83,9.83,19772,0
2005-05-16,9.81,10.52,9.81,10.52,10570,0
2005-05-17,10.36,10.77,10.22,10.37,28017,0
2005-05-18,10.51,10.54,10.32,10.38,41737,0
2005-05-19,10.33,10.69,10.33,10.57,19559,0
2005-05-20,10.57,10.69,10.57,10.68,26232,0
2005-05-23,10.59,11.21,10.59,11,17501,0
2005-05-24,11.01,11.13,10.93,10.93,11378,0
2005-05-25,10.91,10.91,10.79,10.79,5735,0
2005-05-26,10.74,10.98,10.74,10.98,5729,0
2005-05-27,11.07,11.2,10.88,11.01,26741,0
2005-05-31,10.89,11.2,10.89,11.04,22385,0
2005-06-01,11.04,11.07,10.97,10.97,15542,0
2005-06-02,11.02,11.14,10.97,10.97,25377,0
2005-06-03,10.97,11.07,10.86,10.98,48792,0
2005-06-06,11.16,11.16,10.88,10.96,9655,0
2005-06-07,10.93,11.2,10.88,11.2,25198,0
2005-06-08,10.98,11.26,10.98,11.26,11300,0
2005-06-09,11.26,11.26,11.05,11.17,7630,0
2005-06-10,11.13,11.17,10.91,11.11,11877,0
2005-06-13,10.91,11.2,10.91,11.08,9274,0
2005-06-14,11.16,11.16,11.05,11.16,4570,0
2005-06-15,11.16,11.36,11.16,11.33,11374,0
2005-06-16,11.16,11.36,11.16,11.36,12155,0
2005-06-17,11.31,11.36,11.24,11.32,2239,0
2005-06-20,11.02,11.36,11.02,11.36,11065,0
2005-06-21,11.28,11.36,11.07,11.16,10168,0
2005-06-22,11.08,11.36,11.02,11.33,13960,0
2005-06-23,11.17,11.36,10.87,11.07,8892,0
2005-06-24,10.88,11.57,10.88,11.57,30062,0
2005-06-27,11.31,11.53,11.16,11.22,22104,0
2005-06-28,11.16,11.4,10.9,10.99,28410,0
2005-06-29,11.16,11.27,11.12,11.22,12438,0
2005-06-30,11.07,11.17,10.58,11.05,67785,0
2005-07-01,11.15,11.23,10.85,11.1,7132,0
2005-07-05,10.87,11.23,10.87,11.02,17111,0
2005-07-06,10.97,11.12,10.97,11.12,16152,0
2005-07-07,11.03,11.12,10.88,11.11,11737,0
2005-07-08,11.1,11.15,10.98,11.05,9307,0
2005-07-11,11.06,11.16,10.98,11.16,7724,0
2005-07-12,11.14,11.29,11.03,11.19,5808,0
2005-07-13,11.16,11.27,10.98,11.17,7139,0
2005-07-14,11.07,11.09,10.95,10.96,2405,0
2005-07-15,10.95,11.36,10.93,11.32,25241,0
2005-07-18,11.01,11.31,10.95,11.07,8152,0
2005-07-19,11.03,11.12,10.91,10.91,3966,0
2005-07-20,11.02,11.3,10.95,11.21,17901,0
2005-07-21,11.2,11.21,11.02,11.2,5188,0
2005-07-22,11.27,11.27,11.02,11.26,8102,0
2005-07-25,11.05,11.36,11.01,11.16,11895,0
2005-07-26,11.16,11.16,10.95,10.95,5904,0
2005-07-27,10.91,11.07,10.91,10.95,5280,0
2005-07-28,10.94,10.97,10.93,10.93,1452,0
2005-07-29,10.81,10.98,10.81,10.86,6534,0
2005-08-01,10.91,11.15,10.89,11.07,10874,0
2005-08-02,10.97,11.12,10.97,11.12,6497,0
2005-08-03,11.25,11.3,11.05,11.05,4583,0
2005-08-04,11.11,11.13,10.83,10.88,4719,0
2005-08-05,11.02,11.09,10.84,11.04,2236,0
2005-08-08,10.92,11.17,10.83,11.05,6851,0
2005-08-09,11.05,11.09,10.83,10.87,9302,0
2005-08-10,10.95,10.95,10.95,10.95,958,0
2005-08-11,10.93,11.1,10.83,10.97,9928,0
2005-08-12,10.97,10.98,10.91,10.98,3025,0
2005-08-15,10.88,10.98,10.78,10.93,22781,0
2005-08-16,10.97,10.97,10.84,10.85,2400,0
2005-08-17,11.01,11.01,10.87,10.91,2479,0
2005-08-18,10.79,10.89,10.79,10.89,1337,0
2005-08-19,10.99,11.01,10.79,10.87,1573,0
2005-08-22,10.84,10.84,10.76,10.77,4214,0
2005-08-23,10.86,10.86,10.74,10.83,4017,0
2005-08-24,10.77,10.82,10.71,10.71,5846,0
2005-08-25,10.8,10.8,10.64,10.64,5687,0
2005-08-26,10.64,10.64,10.5,10.5,9554,0
2005-08-29,10.5,10.69,10.45,10.6,4956,0
2005-08-30,10.58,10.64,10.47,10.58,2783,0
2005-08-31,10.65,10.66,10.42,10.64,19651,0
2005-09-01,10.5,10.66,10.41,10.6,18424,0
2005-09-02,10.43,10.64,10.43,10.64,5014,0
2005-09-06,10.52,10.68,10.44,10.47,4971,0
2005-09-07,10.33,10.66,10.33,10.61,63504,0
2005-09-08,10.63,10.73,10.63,10.66,5771,0
2005-09-09,10.35,10.69,10.35,10.5,9786,0
2005-09-12,10.36,10.62,10.36,10.61,7381,0
2005-09-13,10.6,10.6,10.36,10.4,6302,0
2005-09-14,10.64,10.64,10.41,10.54,10046,0
2005-09-15,10.4,10.64,10.4,10.45,6809,0
2005-09-16,10.36,10.64,10.36,10.51,8024,0
2005-09-19,10.36,10.54,10.36,10.45,14889,0
2005-09-20,10.43,10.49,10.32,10.45,17713,0
2005-09-21,10.41,10.41,10.26,10.26,740,0
2005-09-22,10.24,10.4,10.24,10.4,2703,0
2005-09-23,10.23,10.45,10.23,10.45,14921,0
2005-09-26,10.4,10.45,10.26,10.33,11184,0
2005-09-27,10.25,10.41,10.21,10.36,6899,0
2005-09-28,10.08,10.29,10.08,10.21,98978,0
2005-09-29,10.17,10.24,10.17,10.21,9438,0
2005-09-30,10.21,10.37,10.19,10.21,23454,0
2005-10-03,10.21,10.29,10.21,10.29,17878,0
2005-10-04,10.45,10.45,10.34,10.34,6679,0
2005-10-05,10.28,10.33,10.26,10.33,17934,0
2005-10-06,10.26,10.33,10.24,10.33,19877,0
2005-10-07,10.26,10.37,10.24,10.27,4336,0
2005-10-10,10.28,10.31,9.92,10.19,18272,0
2005-10-11,10.14,10.21,9.88,10.02,23985,0
2005-10-12,10.02,10.03,9.88,9.93,8893,0
2005-10-13,9.93,9.94,9.75,9.88,10122,0
2005-10-14,10.01,10.04,9.89,10.01,6556,0
2005-10-17,9.9,10.11,9.9,10.08,3025,0
2005-10-18,9.95,10.06,9.91,10.02,5147,0
2005-10-19,9.95,10.21,9.7,10.04,20124,0
2005-10-20,9.72,10.12,9.72,10.02,5713,0
2005-10-21,10,10.16,10,10.02,2299,0
2005-10-24,10,10.28,9.92,10.05,6750,0
2005-10-25,9.88,10.06,9.78,10.02,4636,0
2005-10-26,10.14,10.14,9.83,9.9,6838,0
2005-10-27,9.83,9.9,9.75,9.83,10058,0
2005-10-28,9.79,9.83,9.75,9.8,4356,0
2005-10-31,9.75,10.07,9.17,9.81,45525,0
2005-11-01,9.66,9.79,9.55,9.78,8762,0
2005-11-02,9.73,9.91,9.64,9.87,13032,0
2005-11-03,9.6,9.92,9.6,9.89,4740,0
2005-11-04,9.92,10.14,9.92,10.14,3751,0
2005-11-07,10.12,10.15,9.79,10.12,2265,0
2005-11-08,9.93,10.02,9.93,9.95,3509,0
2005-11-09,10.16,10.29,10.05,10.17,3306,0
2005-11-10,9.93,10.33,9.93,10.29,7275,0
2005-11-11,10.13,10.33,10.13,10.31,13149,0
2005-11-14,10.15,10.36,10.15,10.31,4434,0
2005-11-15,10.43,10.45,10.05,10.25,6277,0
2005-11-16,10.06,10.13,10.06,10.13,13902,0
2005-11-17,10.13,10.15,10.08,10.15,788,0
2005-11-18,10.17,10.31,10.17,10.31,467,0
2005-11-21,10.2,10.32,10.2,10.32,784,0
2005-11-22,10.22,10.41,10.21,10.41,4080,0
2005-11-23,10.24,10.46,10.24,10.46,2867,0
2005-11-25,10.26,10.3,10.26,10.29,1176,0
2005-11-28,10.19,10.39,10.19,10.39,3025,0
2005-11-29,10.29,10.29,10.21,10.21,21066,0
2005-11-30,10.15,10.21,9.98,10.07,24509,0
2005-12-01,10.01,10.14,10,10.11,26909,0
2005-12-02,9.98,10.16,9.82,10.12,18701,0
2005-12-05,9.97,10.02,9.72,10.02,48041,0
2005-12-06,9.92,10.21,9.81,10.07,5543,0
2005-12-07,10.07,10.23,9.75,9.97,15572,0
2005-12-08,9.96,10.19,9.93,10.19,6677,0
2005-12-09,9.99,10.04,9.99,10.04,2463,0
2005-12-12,9.93,9.98,9.92,9.97,3453,0
2005-12-13,9.92,9.96,9.88,9.94,5203,0
2005-12-14,9.88,9.92,9.75,9.85,6185,0
2005-12-15,10.03,10.03,9.89,9.91,1403,0
2005-12-16,9.81,9.91,9.79,9.91,1225,0
2005-12-19,9.92,10.47,9.78,10.42,28830,0
2005-12-20,10.36,10.74,10.08,10.74,14209,0
2005-12-21,10.62,10.87,10.62,10.79,15555,0
2005-12-22,10.74,10.86,10.56,10.85,12830,0
2005-12-23,10.59,10.87,10.44,10.76,13735,0
2005-12-27,10.64,10.64,10.51,10.64,4346,0
2005-12-28,10.84,10.84,10.62,10.74,5788,0
2005-12-29,10.79,10.79,10.63,10.63,242,0
2005-12-30,10.54,10.92,10.54,10.87,17716,0
2006-01-03,10.77,10.93,10.55,10.93,16284,0
2006-01-04,10.82,10.99,10.8,10.99,17144,0
2006-01-05,11.06,11.07,11.06,11.07,3454,0
2006-01-06,10.98,11.12,10.98,11.12,6854,0
2006-01-09,11.12,11.15,10.83,11.14,2662,0
2006-01-10,10.84,11.16,10.84,11.16,8591,0
2006-01-11,10.92,11.28,10.79,11.16,11657,0
2006-01-12,10.99,11.36,10.99,11.26,51583,0
2006-01-13,10.96,11.22,10.96,11.19,7332,0
2006-01-17,11.24,11.24,11.23,11.23,242,0
2006-01-18,11.03,11.57,10.93,11.45,13754,0
2006-01-19,11.49,11.85,11.24,11.28,27307,0
2006-01-20,11.29,11.47,11.07,11.18,11901,0
2006-01-23,11.16,11.53,11.16,11.53,4599,0
2006-01-24,11.57,11.57,11.27,11.34,5186,0
2006-01-25,11.26,11.34,11.08,11.13,8651,0
2006-01-26,11.18,11.36,11.12,11.36,10831,0
2006-01-27,11.49,11.49,11.21,11.33,6601,0
2006-01-30,11.4,11.56,11.16,11.31,7973,0
2006-01-31,11.45,11.49,11.36,11.49,7647,0
2006-02-01,11.45,11.53,11.45,11.53,983,0
2006-02-02,11.53,11.53,11.28,11.49,20877,0
2006-02-03,11.29,12.05,11.29,11.9,15599,0
2006-02-06,11.98,12.07,11.81,11.92,13682,0
2006-02-07,11.64,12.1,11.64,11.83,9695,0
2006-02-08,11.96,11.96,11.65,11.74,8234,0
2006-02-09,11.74,11.82,11.74,11.82,2299,0
2006-02-10,11.98,11.98,11.54,11.57,14722,0
2006-02-13,11.57,11.77,11.57,11.62,4956,0
2006-02-14,11.62,11.69,11.61,11.67,26640,0
2006-02-15,11.64,11.74,11.61,11.61,6050,0
2006-02-16,11.78,11.84,11.71,11.84,8552,0
2006-02-17,11.82,11.98,11.74,11.95,9456,0
2006-02-21,11.63,11.92,11.61,11.79,7260,0
2006-02-22,11.87,11.88,11.78,11.86,4840,0
2006-02-23,11.64,11.89,11.63,11.76,10899,0
2006-02-24,11.65,11.83,11.64,11.78,15504,0
2006-02-27,11.82,11.82,11.61,11.81,16040,0
2006-02-28,11.64,11.65,11.62,11.65,18206,0
2006-03-01,11.81,11.98,11.66,11.91,39534,0
2006-03-02,11.98,11.98,11.86,11.86,6050,0
2006-03-03,11.74,12,11.74,12,9377,0
2006-03-06,11.66,11.99,11.66,11.86,2908,0
2006-03-07,11.74,12.02,11.65,12.02,3652,0
2006-03-08,11.93,11.94,11.71,11.88,16015,0
2006-03-09,11.81,11.81,11.74,11.74,2563,0
2006-03-10,11.62,11.75,11.62,11.75,14305,0
2006-03-13,11.71,11.74,11.61,11.62,3146,0
2006-03-14,11.63,12.07,11.55,11.97,48448,0
2006-03-15,11.73,11.93,11.71,11.93,2913,0
2006-03-16,11.76,12.19,11.66,12.19,18965,0
2006-03-17,12.07,12.22,11.94,12.22,7966,0
2006-03-20,12.23,12.23,12.07,12.07,1224,0
2006-03-21,12.25,12.25,12.07,12.07,4698,0
2006-03-22,12.07,12.21,12.02,12.21,9635,0
2006-03-23,11.99,12.26,11.99,12.26,7054,0
2006-03-24,12.19,12.29,12.19,12.29,2541,0
2006-03-27,12.18,12.29,12.02,12.24,5490,0
2006-03-28,12.04,12.26,12.04,12.24,3590,0
2006-03-29,12.23,12.23,12.05,12.19,12596,0
2006-03-30,12.07,12.13,11.74,12.1,17328,0
2006-03-31,11.99,12.19,11.99,12.13,9012,0
2006-04-03,12.16,12.38,12.12,12.36,25138,0
2006-04-04,12.25,12.36,11.99,12.23,5667,0
2006-04-05,12.31,12.31,12.18,12.31,6050,0
2006-04-06,12.21,12.22,12.13,12.16,21237,0
2006-04-07,12.26,12.27,12.12,12.21,13370,0
2006-04-10,12.12,12.21,11.98,12.17,10793,0
2006-04-11,12.02,12.22,12.02,12.15,13774,0
2006-04-12,12.11,12.15,11.95,11.97,48597,0
2006-04-13,11.98,12.04,11.97,12.04,3993,0
2006-04-17,11.95,12.15,11.9,12.11,24069,0
2006-04-18,12.14,12.15,12,12.15,11001,0
2006-04-19,12.25,12.26,12.07,12.17,16950,0
2006-04-20,12.15,12.62,12.15,12.26,17914,0
2006-04-21,12.26,12.31,12.19,12.3,1694,0
2006-04-24,12.6,12.63,12.2,12.41,16520,0
2006-04-25,12.51,12.51,12.31,12.39,2976,0
2006-04-26,12.51,12.52,12.24,12.35,12668,0
2006-04-27,12.62,12.62,12.33,12.36,10410,0
2006-04-28,12.4,12.58,12.26,12.34,8724,0
2006-05-01,12.25,12.52,12.25,12.36,32636,0
2006-05-02,12.44,12.78,12.43,12.5,28460,0
2006-05-03,12.73,12.95,12.3,12.49,13632,0
2006-05-04,12.37,12.54,12.36,12.53,5746,0
2006-05-05,12.55,12.57,12.27,12.5,7698,0
2006-05-08,12.55,12.55,12.24,12.42,7150,0
2006-05-09,12.49,12.51,12.4,12.51,753,0
2006-05-10,12.49,12.61,12.45,12.61,4950,0
2006-05-11,12.64,12.64,12.27,12.42,5438,0
2006-05-12,12.45,12.58,12.15,12.36,13116,0
2006-05-15,12.46,12.46,12.28,12.28,1377,0
2006-05-16,12.28,12.59,12.27,12.59,28493,0
2006-05-17,12.65,12.65,12.57,12.58,1111,0
2006-05-18,12.36,12.63,12.36,12.47,1768,0
2006-05-19,12.42,12.5,12.36,12.5,1442,0
2006-05-22,12.31,12.36,12.15,12.21,6234,0
2006-05-23,12.36,12.45,12.36,12.38,2402,0
2006-05-24,12.15,12.21,12.02,12.19,9577,0
2006-05-25,12.15,12.22,12.15,12.22,5962,0
2006-05-26,12.2,12.27,12.18,12.27,14279,0
2006-05-30,12.16,12.23,12.15,12.22,990,0
2006-05-31,12.2,12.32,12.19,12.32,6623,0
2006-06-01,12.32,12.41,12.25,12.37,25755,0
2006-06-02,12.36,12.58,12.36,12.45,12512,0
2006-06-05,12.63,12.63,12.55,12.55,2090,0
2006-06-06,12.58,12.59,12.44,12.47,93384,0
2006-06-07,12.47,12.52,12.42,12.49,18832,0
2006-06-08,12.45,12.49,12.13,12.34,7997,0
2006-06-09,12.29,12.33,12.21,12.33,5199,0
2006-06-12,12.27,12.31,12.27,12.31,3622,0
2006-06-13,12.35,12.48,12.23,12.47,4260,0
2006-06-14,12.43,12.44,12.36,12.44,9838,0
2006-06-15,12.43,12.43,12.32,12.33,6601,0
2006-06-16,12.27,12.32,12.21,12.21,11859,0
2006-06-19,12.2,12.25,12.14,12.2,23348,0
2006-06-20,12.09,12.15,12.05,12.15,5296,0
2006-06-21,12.12,12.17,12.12,12.17,440,0
2006-06-22,12.17,12.23,12.17,12.2,2743,0
2006-06-23,12.2,12.2,12.18,12.18,1026,0
2006-06-26,12.19,12.2,12.18,12.18,5436,0
2006-06-27,12.19,12.23,12.19,12.23,2049,0
2006-06-28,12.28,12.28,12.28,12.28,330,0
2006-06-30,12.32,12.41,12.19,12.41,10425,0
2006-07-03,12.33,12.45,12.33,12.41,32473,0
2006-07-05,12.27,12.41,12.27,12.36,23888,0
2006-07-06,12.38,12.45,12.37,12.37,13050,0
2006-07-07,12.36,12.36,12.32,12.36,6160,0
2006-07-10,12.36,12.36,12.28,12.29,1650,0
2006-07-11,12.33,12.41,12.32,12.41,8301,0
2006-07-12,12.4,12.4,12.4,12.4,110,0
2006-07-13,12.36,12.39,12.35,12.36,11664,0
2006-07-14,12.3,12.36,12.27,12.36,20462,0
2006-07-17,12.36,12.36,12.27,12.28,2860,0
2006-07-18,12.27,12.36,12.27,12.35,5465,0
2006-07-19,12.34,12.39,12.32,12.39,26823,0
2006-07-20,12.33,12.38,12.32,12.36,25249,0
2006-07-21,12.39,12.39,12.34,12.36,8932,0
2006-07-24,12.35,12.53,12.35,12.53,50404,0
2006-07-25,12.5,12.5,12.32,12.45,4510,0
2006-07-26,12.38,12.5,12.37,12.47,5731,0
2006-07-27,12.33,12.45,12.27,12.37,8389,0
2006-07-28,12.33,12.5,12.32,12.5,2535,0
2006-07-31,12.38,12.45,12.38,12.45,1498,0
2006-08-01,12.36,12.44,12.32,12.44,18543,0
2006-08-02,12.41,12.45,12.38,12.45,6155,0
2006-08-03,12.45,12.45,12.37,12.4,6110,0
2006-08-04,12.41,12.41,12.36,12.36,15664,0
2006-08-07,12.36,12.39,12.33,12.34,5522,0
2006-08-08,12.25,12.35,12.25,12.35,2912,0
2006-08-09,12.34,12.34,12.17,12.29,7826,0
2006-08-10,12.36,12.36,12.18,12.25,4953,0
2006-08-11,12.32,12.32,12.18,12.18,10280,0
2006-08-14,12.17,12.23,12.17,12.23,6263,0
2006-08-15,12.17,12.19,12.14,12.15,11941,0
2006-08-16,12.15,12.36,12.15,12.23,3924,0
2006-08-17,12.35,12.35,11.88,12.17,13489,0
2006-08-18,12.04,12.14,12,12.14,11000,0
2006-08-21,12.11,12.23,12.11,12.23,13948,0
2006-08-23,12.15,12.2,12.05,12.12,4689,0
2006-08-24,12.14,12.14,12.14,12.14,3190,0
2006-08-25,12.12,12.15,12.05,12.15,6921,0
2006-08-28,12.12,12.17,12.09,12.13,1463,0
2006-08-29,12.13,12.13,12.07,12.07,3520,0
2006-08-30,12.08,12.08,11.6,12.04,40167,0
2006-08-31,12.22,12.22,11.99,12.02,2517,0
2006-09-01,11.97,12.12,11.93,12.12,5993,0
2006-09-05,12.2,12.35,12.01,12.28,18429,0
2006-09-06,12.23,12.27,12.23,12.27,6952,0
2006-09-07,12.36,12.41,12.27,12.3,14505,0
2006-09-08,12.29,12.44,12.29,12.36,8137,0
2006-09-11,12.29,12.3,12.28,12.3,1661,0
2006-09-12,12.28,12.33,12.28,12.32,1892,0
2006-09-13,12.27,12.27,11.82,12.14,43708,0
2006-09-14,12.12,12.12,12.02,12.07,3809,0
2006-09-15,12.03,12.03,12,12,6672,0
2006-09-18,11.96,12.05,11.85,11.85,10148,0
2006-09-19,11.93,11.93,11.81,11.82,11631,0
2006-09-20,11.85,11.95,11.85,11.92,6608,0
2006-09-21,11.91,11.96,11.91,11.92,8910,0
2006-09-22,11.86,11.91,11.78,11.86,8335,0
2006-09-25,11.82,11.82,11.36,11.66,25702,0
2006-09-26,11.65,12.15,11.65,11.77,7720,0
2006-09-27,11.76,11.76,11.76,11.76,220,0
2006-09-28,11.55,12.03,11.55,11.98,11360,0
2006-09-29,11.91,12.05,11.83,12.05,1441,0
2006-10-02,12.05,12.05,12.05,12.05,4856,0
2006-10-03,11.9,11.9,11.9,11.9,2179,0
2006-10-04,11.98,12.06,11.9,11.93,4521,0
2006-10-05,11.93,11.97,11.93,11.96,12115,0
2006-10-06,12.08,12.18,12.03,12.18,5428,0
2006-10-09,12.08,12.13,11.95,12.09,3822,0
2006-10-10,12.05,12.25,12.05,12.24,6963,0
2006-10-11,12.24,12.28,12.24,12.27,2086,0
2006-10-12,12.28,12.32,12.27,12.27,5358,0
2006-10-13,12.28,12.37,12.27,12.3,13442,0
2006-10-16,12.21,12.27,12.21,12.27,1232,0
2006-10-17,12.22,12.27,12.15,12.22,5670,0
2006-10-18,12.19,12.19,11.45,11.75,74969,0
2006-10-19,11.76,11.88,11.76,11.88,3528,0
2006-10-20,12.03,12.04,11.92,12,1320,0
2006-10-23,11.93,11.93,11.8,11.8,2063,0
2006-10-24,11.8,12.32,11.73,11.73,19064,0
2006-10-25,11.85,11.85,11.59,11.59,7722,0
2006-10-26,11.59,11.75,11.47,11.64,39711,0
2006-10-27,11.62,12,11.62,11.75,4508,0
2006-10-30,11.82,12.25,11.73,11.88,9208,0
2006-10-31,12,12.13,11.9,11.9,6003,0
2006-11-01,11.83,11.88,11.78,11.78,7262,0
2006-11-02,11.82,11.85,11.82,11.82,1300,0
2006-11-03,11.75,11.87,11.75,11.87,3600,0
2006-11-06,11.78,12.07,11.78,11.87,1562,0
2006-11-07,11.93,12.08,11.74,11.85,4082,0
2006-11-08,11.36,12.05,11.36,11.92,18494,0
2006-11-09,11.82,11.91,11.82,11.85,3851,0
2006-11-10,11.86,11.92,11.85,11.85,2490,0
2006-11-13,11.91,11.91,11.82,11.82,1051,0
2006-11-14,11.82,11.85,11.82,11.85,1925,0
2006-11-15,11.78,11.85,11.78,11.81,10890,0
2006-11-16,11.78,11.82,11.78,11.82,1394,0
2006-11-17,11.85,11.86,11.8,11.81,182584,0
2006-11-20,11.82,11.82,11.82,11.82,2984,0
2006-11-21,12.28,12.28,11.78,11.92,2246,0
2006-11-22,12.05,12.05,11.82,11.87,10635,0
2006-11-24,11.84,12.07,11.83,11.9,3726,0
2006-11-27,11.95,11.95,11.82,11.82,3584,0
2006-11-28,11.82,11.85,11.82,11.82,7499,0
2006-11-29,12.15,12.15,11.73,11.82,7343,0
2006-11-30,11.73,11.89,11.73,11.89,660,0
2006-12-01,11.75,11.75,11.75,11.75,3350,0
2006-12-04,11.64,11.85,11.64,11.85,4950,0
2006-12-05,11.69,11.83,11.65,11.74,984,0
2006-12-06,11.76,11.91,11.76,11.88,2563,0
2006-12-07,11.92,12.12,11.78,11.9,7271,0
2006-12-08,11.88,11.95,11.68,11.9,22990,0
2006-12-11,11.84,12.04,11.84,12.02,3881,0
2006-12-12,12.13,12.15,11.73,12,9771,0
2006-12-13,11.98,12.2,11.98,12.12,12437,0
2006-12-14,12.12,12.12,11.95,12.04,2997,0
2006-12-15,12.17,12.17,12.02,12.02,1397,0
2006-12-18,11.99,12.12,11.97,12.05,8327,0
2006-12-19,12.2,12.22,12.13,12.22,2046,0
2006-12-20,12.27,12.27,12.02,12.17,3568,0
2006-12-21,12.06,12.15,12.05,12.13,860,0
2006-12-22,12.09,12.09,11.69,11.77,11866,0
2006-12-26,11.76,11.88,11.73,11.88,6598,0
2006-12-27,11.81,11.86,11.68,11.86,11996,0
2006-12-28,11.82,11.86,11.73,11.86,9615,0
2006-12-29,11.85,11.85,11.7,11.77,2589,0
2007-01-03,11.72,11.89,11.72,11.86,25565,0
2007-01-04,11.82,11.85,11.68,11.69,11046,0
2007-01-05,11.73,11.73,11.64,11.73,1634,0
2007-01-08,11.67,11.67,11.65,11.65,1210,0
2007-01-09,11.69,11.76,11.68,11.76,9901,0
2007-01-10,11.74,11.74,11.59,11.59,6620,0
2007-01-11,11.59,11.59,11.45,11.46,6501,0
2007-01-12,11.45,11.45,11.36,11.4,5105,0
2007-01-16,11.47,11.56,11.47,11.56,5995,0
2007-01-17,11.5,11.63,11.5,11.55,9605,0
2007-01-18,11.44,11.55,11.44,11.51,4020,0
2007-01-19,11.55,11.58,11.51,11.58,2759,0
2007-01-22,11.52,11.55,11.51,11.55,6307,0
2007-01-23,11.55,11.59,11.55,11.59,3513,0
2007-01-24,11.59,11.71,11.39,11.71,12985,0
2007-01-25,11.62,11.62,11.57,11.57,19845,0
2007-01-26,11.69,11.69,11.5,11.67,4621,0
2007-01-29,11.75,12.09,11.59,11.61,14972,0
2007-01-30,11.66,11.8,11.59,11.79,10222,0
2007-01-31,11.74,11.74,11.69,11.69,2970,0
2007-02-01,11.63,11.68,11.5,11.68,10393,0
2007-02-02,11.57,11.95,11.47,11.76,17072,0
2007-02-05,11.75,11.81,11.55,11.61,10258,0
2007-02-06,11.51,11.53,11.41,11.53,8276,0
2007-02-07,11.49,11.53,11.45,11.53,6603,0
2007-02-08,11.5,11.5,11.41,11.49,2860,0
2007-02-09,11.53,11.54,11.48,11.53,1908,0
2007-02-12,11.44,11.54,11.43,11.49,4290,0
2007-02-13,11.53,11.76,11.45,11.48,16775,0
2007-02-14,11.49,11.53,11.45,11.53,10730,0
2007-02-15,11.55,11.55,11.45,11.51,3892,0
2007-02-16,11.49,11.52,11.45,11.52,4958,0
2007-02-20,11.51,11.51,11.47,11.47,2087,0
2007-02-21,11.45,11.56,11.45,11.49,9583,0
2007-02-22,11.46,11.48,11.45,11.48,6348,0
2007-02-23,11.55,11.6,11.52,11.52,880,0
2007-02-26,11.48,11.64,11.48,11.64,1540,0
2007-02-27,11.59,11.59,11.59,11.59,330,0
2007-02-28,11.46,11.47,11.37,11.45,5783,0
2007-03-01,11.36,11.36,11.16,11.16,1751,0
2007-03-02,11.35,11.36,11.18,11.18,4676,0
2007-03-05,11.33,11.33,11.09,11.13,15104,0
2007-03-06,11.09,11.22,11.09,11.22,6017,0
2007-03-07,11.11,11.87,11.11,11.86,15006,0
2007-03-08,12.04,12.04,11.11,11.35,4657,0
2007-03-09,11.55,11.58,11.55,11.57,550,0
2007-03-12,11.57,11.65,11.57,11.65,220,0
2007-03-13,11.61,11.64,11.37,11.45,3162,0
2007-03-14,11.48,11.48,11.1,11.31,9314,0
2007-03-15,11.23,11.23,11.18,11.22,6105,0
2007-03-16,11.25,11.25,11.19,11.24,2222,0
2007-03-19,11.25,11.58,11.25,11.56,15151,0
2007-03-20,11.75,11.81,11.59,11.69,13101,0
2007-03-21,11.82,11.82,11.68,11.78,14914,0
2007-03-22,11.66,11.78,11.66,11.69,2010,0
2007-03-23,11.8,11.8,11.65,11.67,4235,0
2007-03-26,11.77,11.77,11.44,11.75,6757,0
2007-03-27,11.54,11.66,11.52,11.66,1107,0
2007-03-28,11.75,11.75,11.75,11.75,2534,0
2007-03-29,11.77,11.77,11.58,11.58,2081,0
2007-03-30,11.5,11.75,11.5,11.75,6138,0
2007-04-02,11.85,11.85,11.74,11.77,27552,0
2007-04-03,11.93,11.93,11.34,11.81,9879,0
2007-04-04,11.86,11.9,11.5,11.9,8749,0
2007-04-05,11.64,11.85,11.64,11.79,3400,0
2007-04-09,11.69,11.69,11.53,11.57,5899,0
2007-04-10,11.56,11.7,11.56,11.66,2402,0
2007-04-11,11.57,11.57,11.13,11.36,14955,0
2007-04-12,11.38,11.38,11.15,11.31,1872,0
2007-04-13,11.28,11.28,11.28,11.28,520,0
2007-04-16,11.14,11.34,11,11.34,8240,0
2007-04-17,11.22,11.22,11.14,11.18,1697,0
2007-04-18,11.05,11.22,10.94,11,10066,0
2007-04-19,11,11.1,10.93,11.1,5425,0
2007-04-20,10.96,11.36,10.9,11.35,7427,0
2007-04-23,11.37,11.37,10.92,11.2,4900,0
2007-04-24,11.15,11.19,10.91,11,7412,0
2007-04-25,11,11.15,11,11.11,7964,0
2007-04-26,11.05,11.1,10.95,11,15765,0
2007-04-27,11.08,11.1,10.95,11.03,12545,0
2007-04-30,10.99,10.99,10.75,10.75,8944,0
2007-05-01,10.79,10.8,10.64,10.74,10545,0
2007-05-02,10.71,10.71,10.51,10.59,9633,0
2007-05-03,10.5,10.64,10.5,10.51,5678,0
2007-05-04,10.44,10.52,10.3,10.52,14243,0
2007-05-07,10.46,10.53,10.36,10.46,13340,0
2007-05-08,10.5,10.5,10.35,10.37,4085,0
2007-05-09,10.35,10.39,10.35,10.36,4157,0
2007-05-10,10.39,10.39,10.26,10.33,4038,0
2007-05-11,10.3,10.31,10,10.06,25644,0
2007-05-14,9.96,10.05,9.87,9.87,17720,0
2007-05-15,9.86,9.86,9.56,9.65,20592,0
2007-05-16,9.73,9.85,9.47,9.85,82653,0
2007-05-17,9.9,10,9.87,9.92,12512,0
2007-05-18,9.9,9.92,9.67,9.8,4925,0
2007-05-21,9.93,9.99,9.84,9.85,18459,0
2007-05-22,9.8,9.93,9.74,9.93,12319,0
2007-05-23,9.97,9.99,9.87,9.92,12404,0
2007-05-24,10,10,9.78,9.88,15800,0
2007-05-25,9.95,9.95,9.8,9.85,19985,0
2007-05-29,9.85,9.98,9.85,9.93,41862,0
2007-05-30,9.84,10.01,9.84,9.99,94089,0
2007-05-31,9.99,10.02,9.81,9.95,21370,0
2007-06-01,9.95,9.96,9.95,9.95,1810,0
2007-06-04,9.75,9.97,9.54,9.72,29708,0
2007-06-05,9.72,9.88,9.59,9.85,15765,0
2007-06-06,9.71,9.79,9.7,9.73,2900,0
2007-06-07,9.78,9.8,9.6,9.75,3630,0
2007-06-08,9.76,9.78,9.5,9.61,3515,0
2007-06-11,9.56,9.62,9.55,9.62,3359,0
2007-06-12,9.6,9.67,9.56,9.64,14090,0
2007-06-13,9.6,10,9.6,9.89,82495,0
2007-06-14,9.97,9.97,9.75,9.75,38920,0
2007-06-15,9.8,9.86,9.75,9.84,23544,0
2007-06-18,9.84,9.9,9.81,9.84,12510,0
2007-06-19,9.73,9.81,9.72,9.75,16681,0
2007-06-20,9.84,9.84,9.7,9.8,35083,0
2007-06-21,9.83,9.83,9.68,9.68,18045,0
2007-06-22,9.63,9.71,9.62,9.66,16353,0
2007-06-25,9.74,9.74,9.61,9.65,9595,0
2007-06-26,9.71,9.71,9.5,9.53,21127,0
2007-06-27,9.54,9.65,9.52,9.63,11480,0
2007-06-28,9.65,9.65,9.45,9.48,14998,0
2007-06-29,9.59,9.61,9.53,9.6,10065,0
2007-07-02,9.69,9.69,9.45,9.63,9625,0
2007-07-03,9.6,9.6,9.59,9.6,500,0
2007-07-05,9.6,9.79,9.6,9.79,12630,0
2007-07-06,9.74,9.84,9.72,9.84,7187,0
2007-07-09,9.8,9.85,9.72,9.75,36539,0
2007-07-10,9.79,9.85,9.72,9.72,21004,0
2007-07-11,9.67,9.86,9.67,9.86,13145,0
2007-07-12,9.87,9.87,9.79,9.79,1200,0
2007-07-13,9.8,9.88,9.75,9.86,12515,0
2007-07-16,9.87,9.92,9.75,9.75,8448,0
2007-07-17,9.79,9.79,9.75,9.75,4511,0
2007-07-18,9.75,9.75,9.69,9.74,1200,0
2007-07-19,9.86,9.86,9.55,9.84,19660,0
2007-07-20,9.72,9.72,8.97,8.97,47772,0
2007-07-23,8.92,8.92,8.25,8.34,20280,0
2007-07-24,8.83,8.83,8.12,8.16,17418,0
2007-07-25,8.13,8.24,8.12,8.18,12802,0
2007-07-26,8.22,8.39,8.22,8.34,11519,0
2007-07-27,8.47,8.47,8.1,8.1,17800,0
2007-07-30,8.24,8.25,8.18,8.19,9866,0
2007-07-31,8.19,8.31,8.15,8.15,8123,0
2007-08-01,8.15,8.15,7.85,7.98,17383,0
2007-08-02,7.98,8.05,7.92,7.92,251273,0
2007-08-03,7.95,8.11,7.9,7.94,12580,0
2007-08-06,7.95,8,7.9,8,10616,0
2007-08-07,8.13,8.24,8.13,8.24,3750,0
2007-08-08,8.39,8.5,8.39,8.5,8425,0
2007-08-09,8.5,8.54,8.31,8.31,10055,0
2007-08-10,8.3,8.31,8.09,8.18,11993,0
2007-08-13,8.25,8.25,8.1,8.1,14800,0
2007-08-14,8.09,8.11,8.03,8.11,5362,0
2007-08-15,8.06,8.06,8,8,1100,0
2007-08-16,8.01,8.01,7.25,7.69,14026,0
2007-08-17,7.77,8.04,7.77,7.98,14355,0
2007-08-20,8.01,8.15,7.98,8.1,7445,0
2007-08-21,8.44,8.44,7.95,8,15110,0
2007-08-22,8.09,8.15,8.08,8.1,2494,0
2007-08-23,8.12,8.17,8.09,8.16,1805,0
2007-08-24,8.1,8.13,8.1,8.13,4172,0
2007-08-27,8.04,8.12,8,8.04,6016,0
2007-08-28,8.1,8.19,8.09,8.15,4875,0
2007-08-29,8.17,8.17,8,8.02,3499,0
2007-08-30,8.16,8.16,8.01,8.01,4925,0
2007-08-31,8.09,8.09,8.05,8.05,1500,0
2007-09-04,8,8.04,8,8.04,1918,0
2007-09-05,8,8.05,8,8.03,18258,0
2007-09-06,8.04,8.04,8.02,8.02,1300,0
2007-09-07,8.05,8.16,8.05,8.1,2300,0
2007-09-10,8.03,8.03,8,8,8673,0
2007-09-11,8.01,8.06,7.95,7.95,8452,0
2007-09-12,7.95,8.07,7.95,8.01,6845,0
2007-09-13,7.95,7.99,7.95,7.99,1100,0
2007-09-14,7.91,7.96,7.91,7.96,1616,0
2007-09-17,7.99,8.16,7.92,7.95,6180,0
2007-09-18,8,8,8,8,1000,0
2007-09-19,8,8,7.92,7.95,4190,0
2007-09-20,7.95,7.95,7.95,7.95,200,0
2007-09-21,7.96,7.96,7.8,7.8,20263,0
2007-09-24,7.85,8,7.85,8,2325,0
2007-09-26,8.05,8.16,8.05,8.06,5040,0
2007-09-27,8.03,8.15,8,8.14,2007,0
2007-09-28,8.01,8.01,7.81,8,11670,0
2007-10-01,8,8,7.92,7.99,8420,0
2007-10-02,8,8.09,8,8.09,5843,0
2007-10-03,8.08,8.08,7.99,8,3340,0
2007-10-04,7.9,8.01,7.9,7.99,8339,0
2007-10-05,8.06,8.06,7.9,8,9069,0
2007-10-08,8.07,8.2,8.07,8.15,10318,0
2007-10-09,8.15,8.17,8.09,8.09,2675,0
2007-10-10,8.04,8.04,7.84,7.84,8417,0
2007-10-11,7.93,8.05,7.93,7.97,8035,0
2007-10-12,7.92,7.99,7.9,7.95,5248,0
2007-10-15,8.02,8.02,7.95,8,74051,0
2007-10-16,7.99,8.1,7.8,7.93,23430,0
2007-10-17,7.97,8,7.97,7.97,2010,0
2007-10-18,8.07,8.07,7.99,7.99,2295,0
2007-10-19,7.97,7.97,7.73,7.73,18273,0
2007-10-22,7.93,8.01,7.75,7.85,16910,0
2007-10-23,7.85,7.85,7.79,7.8,6000,0
2007-10-24,7.83,7.86,7.75,7.85,143540,0
2007-10-25,7.8,8.48,7.8,8.3,165383,0
2007-10-26,8.21,8.47,8,8,33831,0
2007-10-29,8.08,8.94,8.08,8.89,30032,0
2007-10-30,8.79,8.79,8.15,8.2,29040,0
2007-10-31,8.32,8.94,8.27,8.84,26413,0
2007-11-01,8.64,8.65,8.45,8.65,4263,0
2007-11-02,8.8,8.92,8.3,8.3,18301,0
2007-11-05,8.41,8.46,8.31,8.35,12969,0
2007-11-06,8.4,8.4,8.4,8.4,2000,0
2007-11-07,8.42,8.46,8.25,8.26,13465,0
2007-11-08,8.03,8.03,7.8,8,14133,0
2007-11-09,8.1,8.26,8,8.19,18386,0
2007-11-12,8.13,8.4,8.13,8.34,20930,0
2007-11-13,8.26,8.39,8.23,8.3,8161,0
2007-11-14,8.3,8.39,8.3,8.39,1592,0
2007-11-15,8.34,8.34,8.3,8.34,4340,0
2007-11-16,8.47,8.47,8.04,8.15,15654,0
2007-11-19,8.16,8.16,8.08,8.08,5816,0
2007-11-20,8.03,8.03,7.77,7.77,11385,0
2007-11-21,8.19,8.19,7.85,7.98,4600,0
2007-11-26,8.13,8.13,7.81,7.82,3067,0
2007-11-27,7.79,7.87,7.75,7.75,11059,0
2007-11-28,7.82,7.86,7.75,7.75,9786,0
2007-11-29,7.75,8.03,7.75,7.79,8170,0
2007-11-30,7.95,7.95,7.6,7.6,5094,0
2007-12-03,7.6,7.66,7.5,7.52,5758,0
2007-12-04,7.5,7.5,7.5,7.5,2025,0
2007-12-05,7.59,7.59,7.19,7.31,13875,0
2007-12-06,7.25,7.46,7.01,7.26,18926,0
2007-12-07,7.35,7.49,7.25,7.33,4859,0
2007-12-10,7.3,7.96,7.3,7.52,12375,0
2007-12-11,7.55,7.65,7.51,7.6,23280,0
2007-12-12,7.69,7.69,7.52,7.52,2300,0
2007-12-13,7.53,7.53,7.19,7.19,13362,0
2007-12-14,7.2,7.26,7.2,7.2,5317,0
2007-12-17,7.24,7.62,7.2,7.24,7800,0
2007-12-18,7.25,7.31,7,7.09,15172,0
2007-12-19,7.25,7.64,7.01,7.08,12440,0
2007-12-20,7.02,7.25,7.01,7.1,14793,0
2007-12-21,7.11,7.11,6.88,7.01,29265,0
2007-12-24,7.02,7.1,6.95,7,11074,0
2007-12-26,7.05,7.09,6.96,6.96,7019,0
2007-12-27,7.02,7.02,6.85,6.95,10560,0
2007-12-28,6.9,7,6.9,7,18189,0
2007-12-31,6.77,7.08,6.77,6.95,30669,0
2008-01-02,7.05,7.54,6.96,7.29,24326,0
2008-01-03,7.31,7.41,7.17,7.24,2352,0
2008-01-04,7.26,7.26,6.77,6.87,29509,0
2008-01-07,6.83,7.14,6.65,6.68,11566,0
2008-01-08,7.29,8.59,6.66,6.66,24517,0
2008-01-09,7.29,7.29,6.73,6.92,8100,0
2008-01-10,7.18,7.32,6.65,6.69,7000,0
2008-01-11,6.86,7.38,6.8,7.08,13702,0
2008-01-14,7.07,7.08,6.7,6.83,11635,0
2008-01-15,6.99,6.99,6.67,6.68,9471,0
2008-01-16,6.8,6.81,6.65,6.74,13321,0
2008-01-17,6.87,6.87,6.6,6.67,4100,0
2008-01-18,6.66,6.66,5.88,5.9,6700,0
2008-01-22,7.42,7.42,4.31,5.99,24831,0
2008-01-23,5.78,6.89,5.71,6.3,34646,0
2008-01-24,6.43,6.87,6.43,6.77,7233,0
2008-01-25,6.78,6.87,6.78,6.79,1520,0
2008-01-28,6.76,6.88,6.76,6.77,835,0
2008-01-29,6.91,6.91,6.77,6.79,1400,0
2008-01-30,6.74,6.96,6.57,6.57,4171,0
2008-01-31,6.6,6.86,6.6,6.76,3478,0
2008-02-01,6.53,6.85,6.53,6.76,3015,0
2008-02-04,6.84,6.86,6.84,6.86,900,0
2008-02-05,6.81,6.81,6.81,6.81,200,0
2008-02-06,6.77,6.78,6.71,6.71,10500,0
2008-02-07,6.66,6.97,6.65,6.88,78736,0
2008-02-08,6.68,7.2,6.5,6.5,26753,0
2008-02-11,6.53,6.79,6.5,6.55,16717,0
2008-02-12,6.53,6.65,6.5,6.65,9600,0
2008-02-13,6.62,6.65,6.62,6.65,525,0
2008-02-15,6.66,6.87,6.45,6.45,7253,0
2008-02-19,6.45,6.53,5.86,6,13151,0
2008-02-20,6.35,6.41,6.12,6.17,6841,0
2008-02-21,6.2,6.2,6.12,6.18,4623,0
2008-02-22,6.19,6.23,6.15,6.15,8100,0
2008-02-25,6.25,6.3,6.22,6.22,700,0
2008-02-26,6.32,6.32,6.15,6.18,6880,0
2008-02-27,6.39,6.39,6.24,6.24,692,0
2008-02-28,6.24,6.28,6.19,6.2,900,0
2008-03-03,6.15,6.15,6.15,6.15,5400,0
2008-03-04,6.16,6.16,6.15,6.15,3699,0
2008-03-06,6.15,6.15,5.9,6,8026,0
2008-03-10,5.95,6,4.65,5.36,31543,0
2008-03-11,5.25,5.81,5.25,5.81,19130,0
2008-03-12,5.75,5.75,5.75,5.75,6675,0
2008-03-13,5.65,5.65,5.5,5.5,4643,0
2008-03-14,5.55,5.55,5.4,5.5,6515,0
2008-03-17,5.61,5.62,5.35,5.37,8346,0
2008-03-18,5.85,5.85,5.26,5.26,20737,0
2008-03-19,5.25,5.25,5.19,5.2,5937,0
2008-03-20,5.18,5.25,5.12,5.2,6136,0
2008-03-24,5.15,5.54,5.11,5.2,18788,0
2008-03-25,5.3,5.3,4.96,5,24726,0
2008-03-26,5.17,5.2,5.06,5.08,12255,0
2008-03-27,5.09,5.99,5.09,5.19,12619,0
2008-03-28,5.45,5.45,5.19,5.19,700,0
2008-03-31,5.17,5.17,4.86,4.93,15660,0
2008-04-01,5.15,5.15,5.12,5.12,1100,0
2008-04-02,5.05,5.16,5.05,5.14,3803,0
2008-04-03,5.06,5.15,5.06,5.07,1642,0
2008-04-04,5.2,5.2,5.2,5.2,500,0
2008-04-07,5.42,5.47,5.11,5.2,8033,0
2008-04-08,5.06,5.06,5.06,5.06,1500,0
2008-04-09,5.06,5.2,5,5.1,3574,0
2008-04-10,5.02,5.04,5,5.02,3383,0
2008-04-11,5.03,5.05,4.88,5.01,20500,0
2008-04-14,5,5.08,4.85,4.85,8476,0
2008-04-15,4.88,5.19,4.84,4.84,3134,0
2008-04-16,5.13,5.13,4.9,4.9,900,0
2008-04-17,4.89,4.98,4.84,4.98,1399,0
2008-04-18,5.01,5.09,5.01,5.09,1200,0
2008-04-21,5.16,5.21,4.93,5.21,22600,0
2008-04-22,5.16,5.16,5,5.04,15500,0
2008-04-23,5.07,5.07,4.97,5,11854,0
2008-04-24,5,5,4.98,5,10020,0
2008-04-25,5,5.07,4.95,4.96,13229,0
2008-04-28,4.94,4.94,4.84,4.93,15653,0
2008-04-29,5.04,5.04,4.83,4.9,18969,0
2008-04-30,4.9,4.92,4.83,4.92,18400,0
2008-05-01,4.87,4.87,4.8,4.81,1841,0
2008-05-02,4.8,4.8,4.75,4.75,3037,0
2008-05-05,4.69,4.97,4.61,4.71,8765,0
2008-05-06,4.76,4.98,4.76,4.85,2600,0
2008-05-07,4.94,4.99,4.87,4.92,700,0
2008-05-08,5,5.24,4.94,4.99,17535,0
2008-05-09,5.06,5.09,5.06,5.08,600,0
2008-05-12,5.02,5.03,4.92,4.92,1200,0
2008-05-13,4.9,4.99,4.9,4.97,2600,0
2008-05-14,4.97,5.3,4.97,5.25,18706,0
2008-05-15,5.12,5.19,4.85,5.09,26750,0
2008-05-16,5.26,5.73,5.01,5.08,20905,0
2008-05-19,5.09,5.09,4.71,5.05,15950,0
2008-05-20,5.04,5.04,4.85,4.85,6050,0
2008-05-21,4.83,5.69,4.79,5.11,5200,0
2008-05-22,5.03,5.03,4.87,4.88,14100,0
2008-05-23,5.02,5.2,4.88,4.88,5497,0
2008-05-27,4.81,4.92,4.55,4.79,10029,0
2008-05-28,4.68,4.81,4.68,4.73,2650,0
2008-05-29,4.79,5.15,4.65,4.65,11015,0
2008-05-30,5.01,5.01,4.66,4.66,4609,0
2008-06-02,4.78,5.04,4.63,4.7,3840,0
2008-06-03,4.77,4.77,4.65,4.7,8619,0
2008-06-04,4.71,4.71,4.56,4.65,2000,0
2008-06-05,4.55,4.67,4.2,4.46,28870,0
2008-06-06,4.46,4.85,4.32,4.61,16394,0
2008-06-09,4.45,4.6,4.37,4.37,22274,0
2008-06-10,4.71,5.85,4.66,5.85,295063,0
2008-06-11,5.9,6.82,5.9,6.78,179639,0
2008-06-12,6.99,7.45,6.33,6.9,178752,0
2008-06-13,6.86,7.23,6.62,6.85,188560,0
2008-06-16,7,7.2,6.9,7.09,113024,0
2008-06-17,7.23,7.65,7.17,7.57,130157,0
2008-06-18,7.64,7.75,7.25,7.47,52010,0
2008-06-19,7.4,7.4,7,7.07,50683,0
2008-06-20,7.54,7.55,7,7.06,50507,0
2008-06-23,7.17,7.47,6.93,7.42,37114,0
2008-06-24,7.29,7.35,7.18,7.21,42949,0
2008-06-25,7.25,7.3,7.12,7.12,38652,0
2008-06-26,7.15,7.2,7.05,7.19,23732,0
2008-06-27,7.25,7.5,7.19,7.5,58327,0
2008-06-30,7.38,7.4,7.2,7.26,46847,0
2008-07-01,7.29,7.3,7.25,7.25,33967,0
2008-07-02,7.3,7.3,7,7.05,92678,0
2008-07-03,7.18,7.35,7.15,7.33,12837,0
2008-07-07,7.34,7.42,7.22,7.24,47048,0
2008-07-08,7.25,7.4,7,7.15,69680,0
2008-07-09,7.09,7.25,6.75,6.75,58806,0
2008-07-10,6.79,6.91,6.62,6.64,20300,0
2008-07-11,6.77,6.86,6.64,6.72,13598,0
2008-07-14,6.86,6.86,6.5,6.58,6937,0
2008-07-15,6.64,6.64,6.24,6.39,26615,0
2008-07-16,6.45,6.6,6.45,6.53,10200,0
2008-07-17,6.45,6.65,6.25,6.33,31980,0
2008-07-18,6.45,6.6,6.34,6.4,14185,0
2008-07-21,6.34,6.85,6.34,6.75,23439,0
2008-07-22,6.82,6.92,6.75,6.81,14500,0
2008-07-23,6.79,6.95,6.62,6.7,12965,0
2008-07-24,6.75,7.02,6.75,6.95,54550,0
2008-07-25,6.86,6.96,6.8,6.84,11385,0
2008-07-28,6.89,6.95,6.85,6.87,12437,0
2008-07-29,6.92,7,6.86,6.9,11646,0
2008-07-30,6.99,7.08,6.95,6.95,8390,0
2008-07-31,7,7.3,7,7.24,23550,0
2008-08-01,7.3,7.3,7.05,7.27,4050,0
2008-08-04,7.26,7.31,7.26,7.3,17777,0
2008-08-05,7.36,7.36,7.2,7.21,4224,0
2008-08-06,7.36,7.65,7.3,7.55,47206,0
2008-08-07,7.55,7.7,7.49,7.69,24640,0
2008-08-08,7.81,8.17,7.57,8,53801,0
2008-08-11,8.15,8.18,7.81,8.17,39197,0
2008-08-12,8.18,8.18,8.04,8.15,24575,0
2008-08-13,8.01,8.18,7.77,7.95,9093,0
2008-08-14,7.8,8.08,7.8,8.08,36087,0
2008-08-15,8.01,8.15,7.7,8.05,98521,0
2008-08-18,8.04,8.18,7.94,8.07,15489,0
2008-08-19,8,8.17,8,8.16,11825,0
2008-08-20,8.06,8.2,7.72,8.08,11975,0
2008-08-21,8,8.18,7.72,8.1,13157,0
2008-08-22,8.18,8.18,7.9,8.1,32180,0
2008-08-25,8.18,8.34,8.09,8.19,30681,0
2008-08-26,8.1,8.3,8,8,28648,0
2008-08-27,8.11,8.61,8,8.4,34724,0
2008-08-28,8.4,8.85,8.4,8.67,34815,0
2008-08-29,8.75,9.63,8.51,8.99,51632,0
2008-09-02,9.13,9.68,9.13,9.65,67056,0
2008-09-03,9.81,10.73,9.74,10.25,145949,0
2008-09-04,10.25,10.25,9.75,10.11,68445,0
2008-09-05,10.1,10.35,9.86,10.12,63333,0
2008-09-08,10.34,10.35,9.75,9.98,76502,0
2008-09-09,9.98,10.01,9.71,9.88,22072,0
2008-09-10,9.89,10,9.47,9.99,28498,0
2008-09-11,9.86,9.97,9.85,9.92,20183,0
2008-09-12,9.95,9.98,9.86,9.87,28400,0
2008-09-15,9.51,9.79,9.28,9.48,34663,0
2008-09-16,9.52,9.52,9.05,9.44,29796,0
2008-09-17,9.48,9.5,9.11,9.14,21582,0
2008-09-18,9.14,9.5,9,9.3,30648,0
2008-09-19,9.5,9.92,9.25,9.45,75040,0
2008-09-22,9.24,9.5,9.24,9.46,29355,0
2008-09-23,9.49,9.49,9.22,9.4,39821,0
2008-09-24,9.4,9.4,9.1,9.35,19068,0
2008-09-25,9.4,9.4,9.1,9.12,9200,0
2008-09-26,9.12,9.12,8.13,8.3,105257,0
2008-09-29,8.4,8.4,5.71,7.58,119755,0
2008-09-30,8.61,8.61,7.38,8.61,50749,0
2008-10-01,7.26,8.4,7.26,8.4,31079,0
2008-10-02,8.26,8.5,8.11,8.47,47000,0
2008-10-03,8.5,9,8.5,8.64,57282,0
2008-10-06,9,9,7.74,7.99,35008,0
2008-10-07,8.5,9,7.86,8.89,13223,0
2008-10-08,7.75,8.25,7.51,7.99,114641,0
2008-10-09,7.66,8.63,7.57,8,86986,0
2008-10-10,8.17,8.17,7.4,7.68,15413,0
2008-10-13,8.18,8.2,7.82,7.86,13636,0
2008-10-14,7.95,8,7.7,7.77,4324,0
2008-10-15,7.87,8,7.54,7.54,10300,0
2008-10-16,7.76,7.8,7.63,7.65,6759,0
2008-10-17,7.65,7.98,7.65,7.76,19576,0
2008-10-20,7.82,8,7.65,8,25545,0
2008-10-21,7.95,8,7.6,8,16907,0
2008-10-22,8,8,7.91,7.92,5930,0
2008-10-23,7.91,7.91,7.61,7.66,18760,0
2008-10-24,7.74,7.82,7.28,7.82,13633,0
2008-10-27,7.9,8,7.79,8,18129,0
2008-10-28,8.1,8.1,7.75,7.75,16300,0
2008-10-29,7.84,7.87,7.66,7.75,14450,0
2008-10-30,7.92,7.99,7.77,7.99,5556,0
2008-10-31,7.89,8.03,7.75,8,22642,0
2008-11-03,8,8.39,8,8.39,37131,0
2008-11-04,8.45,8.68,8.45,8.65,19650,0
2008-11-05,8.65,9,8.65,8.88,20824,0
2008-11-06,8.97,8.97,8.71,8.77,14849,0
2008-11-07,8.8,8.87,8.58,8.75,11156,0
2008-11-10,9.01,9.19,8.53,8.8,53479,0
2008-11-11,8.82,8.84,8,8.52,92254,0
2008-11-12,8.52,8.83,8.4,8.72,88915,0
2008-11-13,8.84,9,8.56,9,78662,0
2008-11-14,8.99,9.05,8.76,8.9,32156,0
2008-11-17,8.95,8.99,8.74,8.93,32364,0
2008-11-18,8.94,9,8.72,8.75,70500,0
2008-11-19,8.9,9,8.72,8.9,38416,0
2008-11-20,8.9,8.95,8.3,8.7,42839,0
2008-11-21,8.6,8.65,7.61,8.1,70350,0
2008-11-24,8.24,8.59,7.81,7.95,12495,0
2008-11-25,8.26,8.35,7.72,7.72,40163,0
2008-11-26,7.76,8.32,7.76,8.2,10715,0
2008-11-28,8.27,8.37,8.27,8.31,1800,0
2008-12-01,8.25,8.25,8.08,8.08,8097,0
2008-12-02,8.01,8.24,7.97,8.11,9503,0
2008-12-03,8.15,8.26,8.1,8.26,10600,0
2008-12-04,8.56,8.56,8.18,8.25,11856,0
2008-12-05,8.1,8.26,8.01,8.25,10953,0
2008-12-08,8.15,8.75,8.13,8.7,32738,0
2008-12-09,8.75,8.75,8.5,8.58,11052,0
2008-12-10,8.35,8.75,8.31,8.31,18004,0
2008-12-11,8.74,8.74,8.23,8.23,4092,0
2008-12-12,8.31,8.74,8.13,8.3,10107,0
2008-12-15,8.75,8.75,8.16,8.4,2254,0
2008-12-16,8.6,8.69,8.4,8.6,13937,0
2008-12-17,8.75,8.75,8.55,8.57,10355,0
2008-12-18,8.75,8.85,8.63,8.84,23715,0
2008-12-19,8.95,9,8.42,8.42,22023,0
2008-12-22,8.57,9,8.45,8.64,17540,0
2008-12-23,8.65,8.87,8.55,8.55,5518,0
2008-12-24,8.51,8.6,8.5,8.5,10913,0
2008-12-26,8.75,8.75,8.47,8.69,2500,0
2008-12-29,8.74,8.74,8.65,8.65,800,0
2008-12-30,8.56,8.8,8.46,8.8,28309,0
2008-12-31,8.75,8.8,8.59,8.8,20851,0
2009-01-02,8.96,9,8.46,9,7751,0
2009-01-05,8.62,9,8.5,8.83,24919,0
2009-01-06,8.75,8.9,8.52,8.77,5727,0
2009-01-07,8.9,8.96,8.53,8.66,5444,0
2009-01-08,8.78,8.79,8.53,8.69,40351,0
2009-01-09,8.75,8.75,8.62,8.66,26628,0
2009-01-12,8.53,8.75,8.5,8.51,16055,0
2009-01-13,8.52,8.52,8.5,8.5,6075,0
2009-01-14,8.64,8.69,8.47,8.57,7250,0
2009-01-15,8.64,8.64,8.22,8.32,14022,0
2009-01-16,8.46,8.75,8.21,8.45,12760,0
2009-01-20,8.22,8.3,7.85,7.85,11473,0
2009-01-21,7.6,7.88,7.45,7.85,16023,0
2009-01-22,7.57,7.8,7.5,7.68,11023,0
2009-01-23,7.36,7.62,7.26,7.42,8647,0
2009-01-26,7.26,7.28,6.76,7.05,15310,0
2009-01-27,6.92,7.22,6.9,7.15,12440,0
2009-01-28,7.43,7.9,7.37,7.85,21740,0
2009-01-29,7.86,7.86,7.46,7.6,25778,0
2009-01-30,7.76,7.98,7.1,7.52,13755,0
2009-02-02,7.48,7.6,7.4,7.6,9244,0
2009-02-03,7.51,7.9,7.51,7.57,9636,0
2009-02-04,7.58,7.79,7.57,7.6,22953,0
2009-02-05,7.6,7.71,6.99,7.45,100796,0
2009-02-06,7.36,7.65,7.36,7.65,4395,0
2009-02-09,7.65,7.73,7.58,7.6,92404,0
2009-02-10,7.69,7.69,7.04,7.37,11275,0
2009-02-11,7.22,7.3,6.51,7.21,74880,0
2009-02-12,6.99,7.59,6.56,7.24,18271,0
2009-02-13,7.4,7.5,7.02,7.36,3350,0
2009-02-17,7.56,7.56,6.25,6.88,19743,0
2009-02-18,6.88,7.25,6.66,6.75,10479,0
2009-02-19,7.21,7.37,5.5,5.7,23104,0
2009-02-20,5.65,6.24,5.65,6.03,17477,0
2009-02-23,6.25,6.36,5.86,5.86,13019,0
2009-02-24,6.18,6.18,5.77,6.04,18846,0
2009-02-25,5.64,6.05,5.64,5.76,13060,0
2009-02-26,5.98,5.98,5.7,5.7,14261,0
2009-02-27,5.65,5.81,5.5,5.74,19135,0
2009-03-02,5.7,5.7,4.9,4.93,15102,0
2009-03-03,4.5,4.9,4.02,4.37,71428,0
2009-03-04,4.32,4.63,4.15,4.45,19080,0
2009-03-05,4.59,4.59,4.36,4.47,8306,0
2009-03-06,4.56,4.69,4.11,4.69,20788,0
2009-03-09,4.5,4.98,4.5,4.98,9998,0
2009-03-10,5.22,5.9,5.22,5.9,12265,0
2009-03-11,5.53,5.76,5.5,5.5,5420,0
2009-03-12,5.5,6.74,4.89,6.74,44798,0
2009-03-13,6.63,6.66,6.14,6.37,12700,0
2009-03-16,6.54,6.6,6.13,6.42,7701,0
2009-03-17,6.44,6.6,6.44,6.49,12344,0
2009-03-18,6.59,7.12,6.5,6.75,20792,0
2009-03-19,6.87,7.25,6.29,6.8,40218,0
2009-03-20,6.9,6.99,6.65,6.79,27943,0
2009-03-23,6.9,7.49,6.78,7.27,24070,0
2009-03-24,7.21,7.69,7,7.35,19956,0
2009-03-25,7.2,7.41,7.02,7.36,12520,0
2009-03-26,7.39,7.42,7.01,7.38,16376,0
2009-03-27,7.38,7.38,7.2,7.2,9351,0
2009-03-30,7.2,7.32,7,7.19,6960,0
2009-03-31,7.36,7.36,6.71,7.13,13250,0
2009-04-01,6.74,7.42,6.74,7.4,6275,0
2009-04-02,7.34,7.5,7.34,7.39,9235,0
2009-04-03,7.48,7.97,7.18,7.68,25886,0
2009-04-06,7.68,7.99,7.45,7.68,12875,0
2009-04-07,7.69,7.69,7.38,7.4,17502,0
2009-04-08,7.55,7.62,7.25,7.6,9928,0
2009-04-09,7.6,8.15,7.36,7.98,54618,0
2009-04-13,7.69,8.5,7.69,8.28,34207,0
2009-04-14,8.3,8.62,8.07,8.15,27558,0
2009-04-15,8.03,8.5,8,8.34,32847,0
2009-04-16,8.44,8.44,8.11,8.37,8855,0
2009-04-17,8.19,8.68,8.07,8.45,28742,0
2009-04-20,8.16,8.37,8.05,8.37,10603,0
2009-04-21,7.97,8.45,7.75,8.01,28288,0
2009-04-22,7.94,8.4,7.94,8.27,15200,0
2009-04-23,8.15,8.3,8.07,8.17,7786,0
2009-04-24,7.99,8.69,7.89,8.29,8294,0
2009-04-27,8.07,8.3,7.95,7.97,12597,0
2009-04-28,7.86,8.59,7.86,8.39,6887,0
2009-04-29,8.3,8.5,8.04,8.22,24579,0
2009-04-30,8.26,8.5,7.86,8.37,11031,0
2009-05-01,7.99,8.15,7.89,8.04,6966,0
2009-05-04,8.25,8.35,8.06,8.18,12687,0
2009-05-05,8.01,8.34,7.89,7.95,40629,0
2009-05-06,8.05,8.18,7.9,8.13,21439,0
2009-05-07,8.13,8.35,7.84,8.08,38044,0
2009-05-08,8.2,8.5,7.93,8.5,16924,0
2009-05-11,8.44,8.58,7.75,8.43,29538,0
2009-05-12,8.22,8.37,7.79,8.13,19572,0
2009-05-13,7.76,8.1,7.76,8.02,19136,0
2009-05-14,7.75,8.05,7.75,7.79,10448,0
2009-05-15,7.88,8.31,7.88,8.12,24228,0
2009-05-18,8.04,8.25,8.04,8.15,15209,0
2009-05-19,8.07,8.57,8.07,8.34,66200,0
2009-05-20,8.36,8.5,8.21,8.21,4903,0
2009-05-21,8.19,8.21,7.89,8.12,33688,0
2009-05-22,8.09,8.15,7.76,7.86,3625,0
2009-05-26,8.14,8.14,7.7,7.92,8228,0
2009-05-27,7.8,7.81,7.26,7.26,13628,0
2009-05-28,7.41,7.63,7.27,7.46,15191,0
2009-05-29,7.61,7.78,7.21,7.78,13597,0
2009-06-01,7.88,7.98,7.21,7.41,10133,0
2009-06-02,7.55,7.84,7.36,7.76,19239,0
2009-06-03,7.82,7.83,7.45,7.5,13162,0
2009-06-04,7.47,7.56,7.41,7.53,4345,0
2009-06-05,7.44,7.77,7.33,7.45,15397,0
2009-06-08,7.45,7.61,7.45,7.59,16180,0
2009-06-09,7.59,7.59,7.2,7.46,9752,0
2009-06-10,7.53,7.63,7.34,7.51,3126,0
2009-06-11,7.77,7.84,7.28,7.84,11362,0
2009-06-12,7.82,7.97,7.65,7.97,6590,0
2009-06-15,7.51,7.75,7.51,7.75,10507,0
2009-06-16,7.75,7.75,7.6,7.62,7200,0
2009-06-17,7.7,7.74,7.5,7.71,14195,0
2009-06-18,7.69,7.69,7.64,7.68,6250,0
2009-06-19,7.7,7.7,7.48,7.54,21653,0
2009-06-22,7.57,7.62,7.41,7.51,22399,0
2009-06-23,7.57,7.62,7.39,7.39,17397,0
2009-06-24,7.45,7.46,7.3,7.36,21772,0
2009-06-25,7.4,7.42,7.15,7.38,27067,0
2009-06-26,7.37,7.94,7.3,7.93,901406,0
2009-06-29,7.63,8,7.51,7.64,68363,0
2009-06-30,7.68,7.86,7.61,7.8,33523,0
2009-07-01,7.83,8.1,7.63,7.93,48126,0
2009-07-02,7.87,8.03,7.32,7.9,34639,0
2009-07-06,7.93,7.94,7.18,7.83,19345,0
2009-07-07,7.86,7.89,7.58,7.64,25561,0
2009-07-08,7.7,7.7,7.18,7.22,16983,0
2009-07-09,7.28,7.59,7.23,7.23,34383,0
2009-07-10,7.2,7.3,7.07,7.12,8684,0
2009-07-13,7.15,7.27,6.74,7.23,39914,0
2009-07-14,7.24,7.55,7.07,7.13,18157,0
2009-07-15,7.11,7.42,6.95,7.17,21115,0
2009-07-16,7.14,7.44,7.1,7.24,7757,0
2009-07-17,7.25,7.35,6.99,6.99,18610,0
2009-07-20,7.03,7.32,7.03,7.2,13266,0
2009-07-21,7.23,7.28,6.69,6.94,74718,0
2009-07-22,6.92,7.33,6.84,7.02,82543,0
2009-07-23,6.93,7.08,6.85,6.93,18512,0
2009-07-24,6.8,7.05,6.76,7,18493,0
2009-07-27,7,7.08,6.89,7.08,7067,0
2009-07-28,7.08,7.14,7,7.12,12224,0
2009-07-29,7.1,7.15,7.06,7.1,14714,0
2009-07-30,7.12,7.13,6.95,7.1,20300,0
2009-07-31,7.07,7.15,6.97,7.07,15156,0
2009-08-03,6.89,7.2,6.85,7.1,19223,0
2009-08-04,7.1,7.22,7.1,7.17,3994,0
2009-08-05,7.01,7.1,6.93,7.03,9100,0
2009-08-06,7.11,7.25,7.06,7.06,9820,0
2009-08-07,7.2,7.2,6.88,6.93,17490,0
2009-08-10,6.92,6.94,6.74,6.93,9220,0
2009-08-11,6.91,7.03,6.5,6.57,14895,0
2009-08-12,6.6,6.99,6.5,6.9,16326,0
2009-08-13,6.92,6.99,6.79,6.92,8471,0
2009-08-14,6.95,6.95,6.73,6.73,13518,0
2009-08-17,6.58,6.73,6.58,6.61,8516,0
2009-08-18,6.63,6.96,6.63,6.85,5850,0
2009-08-19,6.82,6.98,6.55,6.81,10048,0
2009-08-20,6.76,6.93,6.5,6.93,7183,0
2009-08-21,6.98,6.98,6.7,6.82,18536,0
2009-08-24,6.73,7.1,6.51,6.83,15876,0
2009-08-25,6.84,6.84,6.42,6.67,19199,0
2009-08-26,6.5,6.8,6.29,6.7,10082,0
2009-08-27,6.79,6.79,6.31,6.74,14989,0
2009-08-28,6.67,7,6.29,6.56,11278,0
2009-08-31,6.44,6.44,5.77,6.18,46867,0
2009-09-01,6.13,6.24,5.63,5.79,33203,0
2009-09-02,5.77,6.03,5.53,5.71,31840,0
2009-09-03,5.74,6.01,5.73,5.94,17531,0
2009-09-04,6,6.19,5.93,6.13,20799,0
2009-09-08,6.13,6.13,5.62,5.89,27876,0
2009-09-09,5.92,6.06,5.5,5.67,12582,0
2009-09-10,5.68,5.7,5.4,5.61,14259,0
2009-09-11,5.5,5.61,5.04,5.53,29575,0
2009-09-14,5.66,5.66,5.5,5.62,38471,0
2009-09-15,5.74,6.13,5.56,5.79,76397,0
2009-09-16,5.7,5.91,5.7,5.91,11430,0
2009-09-17,5.93,5.95,5.86,5.87,4817,0
2009-09-18,5.79,5.91,5.64,5.83,47761,0
2009-09-21,5.82,5.82,5.14,5.54,67315,0
2009-09-22,5.59,5.59,5.01,5.35,76467,0
2009-09-23,5.23,5.39,5.14,5.35,18550,0
2009-09-24,5.13,5.13,4.96,4.96,28173,0
2009-09-25,4.85,4.85,4.27,4.44,126942,0
2009-09-28,4.46,4.65,4.26,4.53,43007,0
2009-09-29,4.53,4.76,4.46,4.7,17191,0
2009-09-30,4.58,4.73,4.43,4.54,37913,0
2009-10-01,4.54,4.58,4.4,4.49,13673,0
2009-10-02,4.47,4.73,4.47,4.52,10839,0
2009-10-05,4.54,4.65,4.51,4.54,22651,0
2009-10-06,4.54,4.82,4.5,4.64,27025,0
2009-10-07,4.68,4.76,4.68,4.72,4548,0
2009-10-08,4.81,4.92,4.75,4.86,18788,0
2009-10-09,4.87,4.94,4.78,4.94,6518,0
2009-10-12,4.94,4.94,4.75,4.83,14576,0
2009-10-13,4.76,4.81,4.74,4.74,8225,0
2009-10-14,4.79,5,4.75,4.87,12835,0
2009-10-15,4.9,4.95,4.76,4.93,24430,0
2009-10-16,4.89,4.92,4.8,4.81,12507,0
2009-10-19,4.75,4.75,4.59,4.64,30692,0
2009-10-20,4.62,4.64,4.49,4.49,27839,0
2009-10-21,4.44,4.64,4.32,4.5,25240,0
2009-10-22,4.5,4.55,4.45,4.49,27603,0
2009-10-23,4.58,4.62,4.46,4.5,20633,0
2009-10-26,4.55,4.6,4.35,4.36,16889,0
2009-10-27,4.39,5.05,4.35,4.35,16035,0
2009-10-28,4.44,4.44,4.3,4.33,24076,0
2009-10-29,4.35,4.5,4.34,4.45,28386,0
2009-10-30,4.37,4.45,4.35,4.4,27210,0
2009-11-02,4.43,4.45,4.2,4.29,28856,0
2009-11-03,4.3,4.38,4.17,4.23,17298,0
2009-11-04,4.25,4.29,4.14,4.14,19864,0
2009-11-05,4.17,4.17,3.91,4.16,24964,0
2009-11-06,4.12,4.12,4.01,4.08,7898,0
2009-11-09,4.09,4.23,4.06,4.12,11514,0
2009-11-10,4.15,4.15,4.01,4.12,24434,0
2009-11-11,4.17,4.29,4.02,4.07,31384,0
2009-11-12,4.08,4.1,3.87,3.89,26771,0
2009-11-13,3.91,4.29,3.85,3.93,24991,0
2009-11-16,4,4.26,3.96,4.17,21781,0
2009-11-17,4.15,4.21,4,4.19,14621,0
2009-11-18,4.2,4.33,4.01,4.16,11290,0
2009-11-19,4.08,4.1,4,4.02,42376,0
2009-11-20,3.98,4.05,3.95,4,37190,0
2009-11-23,4.05,4.1,3.98,3.99,35998,0
2009-11-24,4,4.13,3.93,4.01,22481,0
2009-11-25,4.05,4.1,4.01,4.02,10326,0
2009-11-27,3.97,4.02,3.94,3.94,5975,0
2009-11-30,3.97,4,3.82,3.88,64962,0
2009-12-01,3.9,3.96,3.87,3.93,55294,0
2009-12-02,3.9,3.94,3.88,3.89,21704,0
2009-12-03,3.9,3.93,3.83,3.84,32331,0
2009-12-04,3.9,3.93,3.81,3.91,41260,0
2009-12-07,3.9,3.93,3.85,3.9,9432,0
2009-12-08,3.86,3.92,3.85,3.91,43202,0
2009-12-09,3.91,3.95,3.85,3.93,15763,0
2009-12-10,3.91,4.05,3.91,3.98,18829,0
2009-12-11,3.97,4.15,3.97,4.05,28585,0
2009-12-14,4.06,4.36,4.04,4.17,22121,0
2009-12-15,4.21,4.35,4.15,4.15,51874,0
2009-12-16,4.19,4.22,4.1,4.11,36797,0
2009-12-17,4.12,4.22,4.08,4.08,41119,0
2009-12-18,4.14,4.22,4.1,4.15,51826,0
2009-12-21,4.16,4.24,4.11,4.16,22926,0
2009-12-22,4.11,4.24,4.1,4.1,31071,0
2009-12-23,4.14,4.32,4,4.13,89350,0
2009-12-24,4.35,4.41,4.28,4.32,48746,0
2009-12-28,4.35,4.37,4.05,4.24,30081,0
2009-12-29,4.23,4.51,4.18,4.38,21244,0
2009-12-30,4.38,4.48,4.25,4.37,29727,0
2009-12-31,4.29,4.47,4.25,4.27,42959,0
2010-01-04,4.36,4.56,4.34,4.54,17945,0
2010-01-05,4.53,4.76,4.53,4.76,24354,0
2010-01-06,4.73,4.75,4.58,4.66,9311,0
2010-01-07,4.62,4.88,4.4,4.85,23437,0
2010-01-08,4.83,4.95,4.83,4.94,6394,0
2010-01-11,4.97,5,4.85,4.92,12580,0
2010-01-12,4.88,4.9,4.75,4.81,7885,0
2010-01-13,4.81,4.99,4.77,4.92,8338,0
2010-01-14,4.86,4.87,4.76,4.81,6057,0
2010-01-15,4.85,4.9,4.75,4.75,11295,0
2010-01-19,4.75,5.12,4.66,5.12,21674,0
2010-01-20,5.08,5.3,5,5.05,10555,0
2010-01-21,5.07,5.07,4.66,4.66,23441,0
2010-01-22,4.67,4.67,4.5,4.55,33438,0
2010-01-25,4.59,4.67,4.53,4.59,16428,0
2010-01-26,4.5,4.56,4.5,4.51,11332,0
2010-01-27,4.48,4.54,4.44,4.5,20414,0
2010-01-28,4.52,4.65,4.32,4.35,13030,0
2010-01-29,4.35,4.51,4.32,4.37,11739,0
2010-02-01,4.4,4.63,4.32,4.61,25003,0
2010-02-02,4.9,4.9,4.46,4.5,62115,0
2010-02-03,4.46,4.46,4.3,4.4,16639,0
2010-02-04,4.39,4.49,4.16,4.16,37186,0
2010-02-05,4.28,4.28,4.12,4.15,11788,0
2010-02-08,4.15,4.16,3.91,3.92,16900,0
2010-02-09,3.95,4.06,3.92,4.05,11497,0
2010-02-10,4.02,4.06,3.94,3.98,17174,0
2010-02-11,3.95,4.15,3.95,4.1,10749,0
2010-02-12,4.02,4.18,4.02,4.11,12995,0
2010-02-16,4.12,4.24,4.12,4.24,6196,0
2010-02-17,4.27,4.39,4.25,4.32,8743,0
2010-02-18,4.3,4.38,4.3,4.38,4382,0
2010-02-19,4.37,4.4,4.3,4.34,14756,0
2010-02-22,4.35,4.47,4.25,4.27,19059,0
2010-02-23,4.25,4.32,4.22,4.24,13388,0
2010-02-24,4.21,4.35,4.21,4.26,3920,0
2010-02-25,4.18,4.26,4.16,4.25,7712,0
2010-02-26,4.25,4.25,3.99,4.16,21628,0
2010-03-01,4.16,4.2,4.09,4.2,8828,0
2010-03-02,4.22,4.32,4.16,4.25,11120,0
2010-03-03,4.28,4.28,4.13,4.24,15029,0
2010-03-04,4.09,4.35,4.05,4.23,11660,0
2010-03-05,4.23,4.4,4.17,4.4,10182,0
2010-03-08,4.4,4.43,4.22,4.34,17144,0
2010-03-09,4.28,4.45,4.28,4.41,7188,0
2010-03-10,4.39,4.4,4.1,4.19,25030,0
2010-03-11,4.1,4.21,3.87,4.2,34092,0
2010-03-12,4.19,4.35,4.12,4.24,8388,0
2010-03-15,4.18,4.5,4.08,4.4,21798,0
2010-03-16,4.02,4.02,2.98,3.22,619140,0
2010-03-17,3.37,3.44,3.23,3.32,231559,0
2010-03-18,3.31,3.36,3.2,3.28,83842,0
2010-03-19,3.28,3.44,3.18,3.32,141121,0
2010-03-22,3.34,3.51,3.18,3.51,135048,0
2010-03-23,3.51,3.52,3.37,3.5,52883,0
2010-03-24,3.49,3.55,3.4,3.44,89526,0
2010-03-25,3.55,3.7,3.5,3.61,83987,0
2010-03-26,3.6,3.8,3.6,3.76,88250,0
2010-03-29,3.77,4.1,3.72,4.03,65813,0
2010-03-30,4.02,4.23,4.01,4.1,107575,0
2010-03-31,4.14,4.24,3.87,3.87,72853,0
2010-04-01,3.9,4.11,3.8,3.83,40732,0
2010-04-05,3.96,4.08,3.91,4.08,36062,0
2010-04-06,4.07,4.35,4.07,4.21,64560,0
2010-04-07,4.18,4.33,4.09,4.25,44357,0
2010-04-08,4.25,4.28,4.14,4.16,13001,0
2010-04-09,4.01,4.25,4.01,4.1,17841,0
2010-04-12,4.11,4.12,3.91,3.91,33194,0
2010-04-13,3.98,4.15,3.91,3.93,17329,0
2010-04-14,3.96,4,3.96,4,16770,0
2010-04-15,3.99,3.99,3.7,3.8,35933,0
2010-04-16,3.8,3.87,3.7,3.72,44437,0
2010-04-19,3.7,3.91,3.7,3.91,24717,0
2010-04-20,4,4,3.73,3.83,20319,0
2010-04-21,3.83,3.96,3.83,3.96,37027,0
2010-04-22,3.93,4,3.82,3.94,33989,0
2010-04-23,3.92,3.99,3.91,3.93,17883,0
2010-04-26,3.7,4.49,3.61,4.1,195824,0
2010-04-27,4.09,4.18,4.09,4.1,49663,0
2010-04-28,4.14,4.19,4.13,4.14,14105,0
2010-04-29,4.15,4.15,3.8,3.95,41412,0
2010-04-30,3.95,3.95,3.73,3.73,26600,0
2010-05-03,3.81,4.09,3.46,3.59,64612,0
2010-05-04,3.51,3.54,3.35,3.42,26397,0
2010-05-05,3.31,3.47,3.25,3.26,50568,0
2010-05-06,3.25,3.84,3.25,3.58,102191,0
2010-05-07,3.64,3.64,3.29,3.29,48674,0
2010-05-10,3.72,3.76,3.2,3.38,59752,0
2010-05-11,3.26,3.58,3.25,3.46,25703,0
2010-05-12,3.49,3.68,3.38,3.66,33498,0
2010-05-13,3.58,3.66,3.42,3.61,20769,0
2010-05-14,3.5,3.5,3.28,3.4,33719,0
2010-05-17,3.43,3.5,3.27,3.28,12210,0
2010-05-18,3.29,3.46,3.01,3.12,18244,0
2010-05-19,3.13,3.35,3.1,3.15,26232,0
2010-05-20,3.11,3.35,3.02,3.03,22452,0
2010-05-21,3.02,3.04,3,3.03,24077,0
2010-05-24,3.04,3.18,3,3,16531,0
2010-05-25,3,3.18,2.9,3.07,23654,0
2010-05-26,3.16,3.3,2.93,3.24,35682,0
2010-05-27,3.3,3.3,3.04,3.13,22518,0
2010-05-28,3.02,3.04,2.96,2.97,25979,0
2010-06-01,2.93,2.94,2.8,2.83,27201,0
2010-06-02,2.75,2.9,2.51,2.7,71956,0
2010-06-03,2.68,2.74,2.6,2.61,23887,0
2010-06-04,2.57,2.67,2.55,2.56,16850,0
2010-06-07,2.56,2.56,2.15,2.15,63789,0
2010-06-08,2.11,2.15,2.05,2.1,75444,0
2010-06-09,2.12,2.29,2.1,2.22,49410,0
2010-06-10,2.26,2.34,2.2,2.25,48154,0
2010-06-11,2.24,2.46,2.21,2.45,62414,0
2010-06-14,2.47,2.5,2.33,2.4,72269,0
2010-06-15,2.39,2.46,2.27,2.38,58487,0
2010-06-16,2.35,2.48,2.34,2.37,120101,0
2010-06-17,2.36,2.41,2.32,2.41,31766,0
2010-06-18,2.43,2.47,2.24,2.38,107814,0
2010-06-21,2.41,2.42,2.02,2.02,278785,0
2010-06-22,1.98,2,1.8,1.8,2111065,0
2010-06-23,1.87,1.95,1.82,1.87,624720,0
2010-06-24,1.91,1.91,1.82,1.86,229768,0
2010-06-25,1.75,1.94,1.75,1.82,968194,0
2010-06-28,1.85,1.98,1.85,1.95,522629,0
2010-06-29,2.09,2.09,1.9,1.96,204645,0
2010-06-30,1.94,1.98,1.9,1.95,110872,0
2010-07-01,1.9,1.98,1.82,1.87,117186,0
2010-07-02,1.89,1.9,1.85,1.86,34025,0
2010-07-06,1.94,1.99,1.9,1.93,273358,0
2010-07-07,1.99,2.01,1.92,1.94,112344,0
2010-07-08,2,2.18,1.9,2.05,444171,0
2010-07-09,2.04,2.24,2.03,2.21,231632,0
2010-07-12,2.24,2.41,2.22,2.35,281846,0
2010-07-13,2.44,2.44,2.22,2.31,147695,0
2010-07-14,2.36,2.38,2.19,2.19,128571,0
2010-07-15,2.23,2.27,2.1,2.21,95571,0
2010-07-16,2.19,2.3,2.11,2.17,106321,0
2010-07-19,2.17,2.22,2.12,2.14,111619,0
2010-07-20,2.16,2.21,2.12,2.14,113353,0
2010-07-21,2.12,2.2,2.06,2.06,98872,0
2010-07-22,2.11,2.15,1.98,1.99,160452,0
2010-07-23,2.02,2.08,1.99,2,152802,0
2010-07-26,2.04,2.13,2.02,2.05,83133,0
2010-07-27,2.1,2.11,2.02,2.05,134734,0
2010-07-28,2.05,2.13,2.05,2.08,33389,0
2010-07-29,2.06,2.1,2.02,2.07,68899,0
2010-07-30,2.02,2.08,2.02,2.02,34988,0
2010-08-02,2.02,2.09,1.98,2.05,153213,0
2010-08-03,2.04,2.06,1.99,1.99,42449,0
2010-08-04,1.99,2.2,1.99,2.03,42112,0
2010-08-05,2.02,2.05,2,2.05,91811,0
2010-08-06,2.04,2.06,2,2.06,56750,0
2010-08-09,2.04,2.05,1.99,1.99,46660,0
2010-08-10,2,2.03,1.97,2,39091,0
2010-08-11,1.97,2.05,1.94,2.05,216499,0
2010-08-12,2.03,2.14,1.96,1.96,129829,0
2010-08-13,1.97,2.02,1.97,2,40847,0
2010-08-16,1.98,2.04,1.95,1.95,31771,0
2010-08-17,1.95,2,1.94,1.94,33174,0
2010-08-18,2.18,2.18,1.87,1.93,90035,0
2010-08-19,1.96,1.97,1.83,1.9,54905,0
2010-08-20,1.9,1.95,1.82,1.85,38909,0
2010-08-23,1.92,1.97,1.75,1.76,73550,0
2010-08-24,1.76,1.8,1.71,1.71,50777,0
2010-08-25,1.7,1.85,1.7,1.83,17881,0
2010-08-26,1.81,1.84,1.63,1.63,103242,0
2010-08-27,1.67,1.7,1.63,1.63,40983,0
2010-08-30,1.65,1.75,1.62,1.69,57009,0
2010-08-31,1.66,1.76,1.66,1.75,19692,0
2010-09-01,1.77,1.9,1.77,1.88,42049,0
2010-09-02,1.88,1.89,1.78,1.8,14344,0
2010-09-03,1.87,1.87,1.78,1.78,35733,0
2010-09-07,1.76,1.84,1.75,1.75,35282,0
2010-09-08,1.72,1.83,1.65,1.66,54947,0
2010-09-09,1.69,1.75,1.63,1.68,36200,0
2010-09-10,1.74,1.84,1.69,1.83,65654,0
2010-09-13,1.8,1.88,1.79,1.86,180739,0
2010-09-14,1.8,1.85,1.77,1.82,40971,0
2010-09-15,1.8,2.03,1.79,1.99,286423,0
2010-09-16,1.97,2.2,1.92,2.18,531082,0
2010-09-17,2.16,2.22,2,2,117558,0
2010-09-20,2.1,2.15,2,2.05,25113,0
2010-09-21,2.08,2.14,2.05,2.05,108726,0
2010-09-22,2.06,2.07,1.98,2,12558,0
2010-09-23,1.97,2.02,1.92,1.95,16715,0
2010-09-24,1.95,1.99,1.9,1.95,32575,0
2010-09-27,1.98,1.99,1.9,1.94,11828,0
2010-09-28,1.98,1.99,1.85,1.9,44727,0
2010-09-29,1.87,2.01,1.87,1.97,35951,0
2010-09-30,2,2.04,1.87,2.03,105264,0
2010-10-01,2,2,1.97,1.98,12127,0
2010-10-04,2.05,2.05,1.95,1.97,26358,0
2010-10-05,1.95,1.98,1.93,1.95,33621,0
2010-10-06,1.95,1.95,1.93,1.93,8617,0
2010-10-07,1.94,2,1.9,1.91,9500,0
2010-10-08,1.89,2.01,1.89,2.01,33393,0
2010-10-11,2.02,2.05,2,2,7498,0
2010-10-12,2,2.06,2,2.06,6908,0
2010-10-13,2.03,2.1,2.01,2.07,58411,0
2010-10-14,2.05,2.11,2.05,2.06,49573,0
2010-10-15,2.12,2.18,2.04,2.16,539968,0
2010-10-18,2.15,2.25,2.11,2.22,106613,0
2010-10-19,2.17,2.27,2.15,2.17,59150,0
2010-10-20,2.16,2.29,2.11,2.29,76114,0
2010-10-21,2.2,2.26,2.14,2.14,109540,0
2010-10-22,2.12,2.12,2.1,2.11,16512,0
2010-10-25,2.16,2.22,2.1,2.1,26700,0
2010-10-26,2.08,2.21,2.05,2.08,28310,0
2010-10-27,2.08,2.1,2.05,2.05,9900,0
2010-10-28,2.06,2.2,2.05,2.05,19500,0
2010-10-29,2.05,2.27,2,2.17,47732,0
2010-11-01,2.13,2.17,2.12,2.13,74372,0
2010-11-02,2.14,2.17,2.1,2.17,79033,0
2010-11-03,2.16,2.16,2.07,2.08,34749,0
2010-11-04,2.14,2.15,2.06,2.14,44876,0
2010-11-05,2.11,2.2,2.11,2.2,73683,0
2010-11-08,2.22,2.25,2.19,2.21,13041,0
2010-11-09,2.23,2.24,2.2,2.2,22339,0
2010-11-10,2.19,2.23,2.16,2.16,11894,0
2010-11-11,2.11,2.14,2.1,2.11,9600,0
2010-11-12,2.14,2.14,2.09,2.1,36579,0
2010-11-15,2.07,2.16,2.07,2.12,6781,0
2010-11-16,2.1,2.18,2.05,2.15,114335,0
2010-11-17,2.15,2.15,2.05,2.08,21648,0
2010-11-18,2.19,2.23,2.15,2.2,98559,0
2010-11-19,2.16,2.23,2.1,2.23,77630,0
2010-11-22,2.15,2.25,2.14,2.19,40559,0
2010-11-23,2.13,2.19,2.11,2.14,38308,0
2010-11-24,2.11,2.23,2.07,2.13,51123,0
2010-11-26,2.12,2.14,2.11,2.14,1300,0
2010-11-29,2.14,2.14,2.04,2.05,34089,0
2010-11-30,2.08,2.09,2.05,2.09,8582,0
2010-12-01,2.07,2.11,2,2.04,30673,0
2010-12-02,2.01,2.06,2.01,2.02,54939,0
2010-12-03,2.04,2.04,2,2,39561,0
2010-12-06,1.97,2.08,1.9,2.02,50501,0
2010-12-07,2.05,2.1,2.03,2.05,39214,0
2010-12-08,2.04,2.08,2.04,2.05,98218,0
2010-12-09,2.08,2.17,2.06,2.14,96807,0
2010-12-10,2.17,2.2,2.1,2.16,29725,0
2010-12-13,2.14,2.2,2.14,2.19,43685,0
2010-12-14,2.22,2.29,2.19,2.2,74092,0
2010-12-15,2.2,2.21,2.15,2.21,65496,0
2010-12-16,2.17,2.21,2.17,2.21,18491,0
2010-12-17,2.2,2.22,2.16,2.19,19102,0
2010-12-20,2.16,2.25,2.16,2.2,34507,0
2010-12-21,2.17,2.4,2.17,2.34,71963,0
2010-12-22,2.34,2.4,2.3,2.38,53416,0
2010-12-23,2.34,2.34,2.21,2.25,34735,0
2010-12-27,2.21,2.39,2.2,2.32,49917,0
2010-12-28,2.35,2.36,2.3,2.33,45960,0
2010-12-29,2.34,2.38,2.29,2.35,41084,0
2010-12-30,2.32,2.38,2.32,2.33,28055,0
2010-12-31,2.34,2.46,2.34,2.44,33057,0
2011-01-03,2.47,2.54,2.47,2.5,51135,0
2011-01-04,2.52,2.53,2.48,2.5,30404,0
2011-01-05,2.54,2.54,2.45,2.46,51864,0
2011-01-06,2.47,2.52,2.42,2.5,38825,0
2011-01-07,2.51,2.53,2.48,2.52,31172,0
2011-01-10,2.52,2.74,2.48,2.61,58509,0
2011-01-11,2.65,3,2.64,2.99,216010,0
2011-01-12,3.05,3.09,2.63,2.83,150256,0
2011-01-13,2.73,2.91,2.69,2.85,40478,0
2011-01-14,2.84,3.06,2.82,3,71970,0
2011-01-18,2.96,3.16,2.96,3.13,105843,0
2011-01-19,3.13,3.17,3.02,3.13,89023,0
2011-01-20,3.04,3.19,3.04,3.17,88475,0
2011-01-21,3.16,3.29,3.16,3.23,87759,0
2011-01-24,3.2,3.24,3.02,3.14,175935,0
2011-01-25,3.18,3.18,2.94,3.06,89795,0
2011-01-26,3.01,3.1,2.94,3.04,46904,0
2011-01-27,3.01,3.2,3,3.2,31196,0
2011-01-28,3.23,3.3,3.15,3.16,88003,0
2011-01-31,3.16,3.2,3.11,3.15,27966,0
2011-02-01,3.15,3.25,3.15,3.21,54827,0
2011-02-02,3.19,3.25,3.19,3.23,40152,0
2011-02-03,3.21,3.27,3.21,3.24,50404,0
2011-02-04,3.22,3.24,3.2,3.2,20358,0
2011-02-07,3.2,3.25,3.2,3.22,55044,0
2011-02-08,3.25,3.25,3.18,3.2,32820,0
2011-02-09,3.19,3.21,3.17,3.18,22856,0
2011-02-10,3.18,3.2,3.18,3.19,6603,0
2011-02-11,3.17,3.22,3.17,3.2,17399,0
2011-02-14,3.2,3.22,3.16,3.19,21537,0
2011-02-15,3.2,3.21,3.18,3.18,13400,0
2011-02-16,3.18,3.18,3.05,3.06,16068,0
2011-02-18,3,3.04,2.88,3.02,34817,0
2011-02-22,2.94,3.01,2.93,3,9117,0
2011-02-23,3.01,3.05,2.85,2.96,32296,0
2011-02-24,2.93,3,2.84,2.92,40616,0
2011-02-25,3,3,2.88,2.88,10553,0
2011-02-28,2.86,2.98,2.85,2.93,7767,0
2011-03-01,2.93,2.97,2.88,2.93,15876,0
2011-03-02,2.94,2.95,2.93,2.95,21968,0
2011-03-03,2.93,3.13,2.92,2.98,46770,0
2011-03-04,3,3.07,2.96,3.07,2710,0
2011-03-07,3.03,3.1,2.93,3.02,21708,0
2011-03-08,2.98,3.03,2.98,3.03,5125,0
2011-03-09,3.04,3.06,2.89,3.04,10379,0
2011-03-10,2.88,3.08,2.86,3,33419,0
2011-03-11,3,3.01,2.9,2.93,12644,0
2011-03-14,2.92,2.98,2.9,2.95,2285,0
2011-03-15,2.86,2.93,2.85,2.9,9800,0
2011-03-16,2.91,2.92,2.91,2.92,1252,0
2011-03-17,2.9,2.92,2.88,2.89,8550,0
2011-03-18,2.95,3.08,2.92,3.08,60591,0
2011-03-21,3.06,3.1,2.97,3.02,39682,0
2011-03-22,3.02,3.05,2.98,3,7391,0
2011-03-23,2.99,3.01,2.97,3,17639,0
2011-03-24,3,3.08,3,3,10800,0
2011-03-25,3.07,3.07,2.99,3.05,6600,0
2011-03-28,3.09,3.1,2.83,2.91,80220,0
2011-03-29,2.84,2.84,2.65,2.75,100204,0
2011-03-30,2.68,2.78,2.68,2.69,33018,0
2011-03-31,2.65,2.79,2.55,2.79,52429,0
2011-04-01,2.79,2.79,2.58,2.7,94670,0
2011-04-04,2.78,2.78,2.62,2.75,11833,0
2011-04-05,2.71,2.84,2.71,2.84,10821,0
2011-04-06,2.76,3,2.75,2.91,35479,0
2011-04-07,2.94,2.99,2.89,2.91,2754,0
2011-04-08,2.88,2.91,2.84,2.84,4405,0
2011-04-11,2.9,2.93,2.8,2.83,14557,0
2011-04-12,2.81,2.84,2.76,2.76,9346,0
2011-04-13,2.83,2.88,2.78,2.88,6487,0
2011-04-14,2.81,2.88,2.75,2.77,7017,0
2011-04-15,2.74,2.8,2.72,2.78,9697,0
2011-04-18,2.75,2.82,2.7,2.77,19744,0
2011-04-19,2.75,2.86,2.75,2.86,499,0
2011-04-20,2.82,2.88,2.71,2.77,18948,0
2011-04-21,2.71,2.83,2.67,2.83,12173,0
2011-04-25,2.77,2.88,2.67,2.77,30391,0
2011-04-26,2.76,2.88,2.61,2.88,15429,0
2011-04-27,2.83,2.83,2.73,2.74,24190,0
2011-04-28,2.7,2.74,2.62,2.69,46485,0
2011-04-29,2.69,2.79,2.62,2.79,23176,0
2011-05-02,2.79,2.79,2.63,2.65,19912,0
2011-05-03,2.64,2.74,2.64,2.68,28182,0
2011-05-04,2.69,2.7,2.22,2.57,106201,0
2011-05-05,2.55,2.62,2.52,2.62,22737,0
2011-05-06,2.55,2.67,2.55,2.57,117779,0
2011-05-09,2.56,2.62,2.56,2.62,62000,0
2011-05-10,2.64,2.74,2.58,2.69,7899,0
2011-05-11,2.72,2.72,2.63,2.69,1900,0
2011-05-12,2.55,2.74,2.55,2.74,13870,0
2011-05-13,2.62,2.74,2.55,2.7,21440,0
2011-05-16,2.67,2.7,2.58,2.58,10323,0
2011-05-17,2.71,2.72,2.59,2.67,11644,0
2011-05-18,2.64,2.75,2.57,2.67,28835,0
2011-05-19,2.65,2.65,2.6,2.63,16900,0
2011-05-20,2.7,2.7,2.6,2.6,5406,0
2011-05-23,2.6,2.64,2.56,2.6,4948,0
2011-05-24,2.55,2.56,2.52,2.56,9400,0
2011-05-25,2.55,2.73,2.54,2.54,5187,0
2011-05-26,2.55,2.62,2.55,2.61,4270,0
2011-05-27,2.6,2.66,2.54,2.57,8896,0
2011-05-31,2.57,2.57,2.45,2.45,108780,0
2011-06-01,2.41,2.48,2.33,2.48,29259,0
2011-06-02,2.46,2.5,2.35,2.48,41191,0
2011-06-03,2.39,2.48,2.35,2.48,40376,0
2011-06-06,2.44,2.45,2.3,2.32,18700,0
2011-06-07,2.32,2.36,2.25,2.28,84363,0
2011-06-08,2.26,2.31,2.25,2.29,13210,0
2011-06-09,2.28,2.39,2.28,2.35,17646,0
2011-06-10,2.26,2.3,2.2,2.26,4414,0
2011-06-13,2.28,2.28,2.11,2.23,37800,0
2011-06-14,2.21,2.25,2.13,2.18,13300,0
2011-06-15,2.16,2.21,2.06,2.06,20049,0
2011-06-16,2.09,2.2,2.09,2.2,1931,0
2011-06-17,2.14,2.33,2.06,2.27,42227,0
2011-06-20,2.24,2.24,2.12,2.12,6395,0
2011-06-21,2.1,2.1,2.01,2.04,74148,0
2011-06-22,2.05,2.12,2.04,2.12,7571,0
2011-06-23,2.08,2.15,2.03,2.1,75354,0
2011-06-24,2.06,2.15,2.06,2.15,53470,0
2011-06-27,2.14,2.2,2.06,2.11,6811,0
2011-06-28,2.14,2.14,2.01,2.03,30886,0
2011-06-29,2.04,2.14,2.04,2.12,43664,0
2011-06-30,2.2,2.25,2.19,2.24,10278,0
2011-07-01,2.24,2.35,2.24,2.35,20650,0
2011-07-05,2.34,2.34,2.3,2.3,978,0
2011-07-06,2.16,2.26,2.07,2.09,15655,0
2011-07-07,2.11,2.16,2.1,2.11,27546,0
2011-07-08,2.11,2.18,2.11,2.18,2576,0
2011-07-11,2.13,2.22,2.1,2.2,14253,0
2011-07-12,2.18,2.22,2.15,2.19,1926,0
2011-07-13,2.22,2.22,2.1,2.16,6650,0
2011-07-14,2.14,2.21,2.1,2.1,5758,0
2011-07-15,2.12,2.12,2.12,2.12,300,0
2011-07-18,2.12,2.12,2.06,2.06,11887,0
2011-07-19,2.06,2.1,2.06,2.07,1878,0
2011-07-20,2.07,2.19,2.07,2.07,1932,0
2011-07-21,2.09,2.14,2.09,2.12,5168,0
2011-07-22,2.14,2.2,2.02,2.1,13324,0
2011-07-25,2.11,2.13,2.02,2.03,13079,0
2011-07-26,2.02,2.1,2.02,2.1,1133,0
2011-07-27,2.07,2.09,2.04,2.08,22088,0
2011-07-28,2.1,2.21,2.07,2.07,10593,0
2011-07-29,2.08,2.23,1.97,2.12,18762,0
2011-08-01,2.16,2.2,2.12,2.12,1598,0
2011-08-02,2.09,2.16,2.02,2.02,3930,0
2011-08-03,2.1,2.1,1.92,2,18263,0
2011-08-04,2.03,2.06,1.74,1.95,48681,0
2011-08-05,2.04,2.16,1.9,2,57685,0
2011-08-08,1.99,2.04,1.75,1.85,27845,0
2011-08-09,1.88,2,1.75,1.81,13680,0
2011-08-10,1.81,1.93,1.81,1.81,7421,0
2011-08-11,2.01,2.01,1.77,1.84,9950,0
2011-08-12,1.89,2,1.8,1.95,12567,0
2011-08-15,1.92,1.92,1.82,1.92,2109,0
2011-08-16,1.9,2.01,1.88,1.96,2403,0
2011-08-17,2,2,1.9,1.9,8200,0
2011-08-18,1.81,1.86,1.79,1.85,9334,0
2011-08-19,1.82,1.86,1.77,1.82,13154,0
2011-08-22,1.84,1.85,1.77,1.77,2888,0
2011-08-23,1.82,1.82,1.77,1.78,2027,0
2011-08-24,1.82,1.82,1.77,1.81,2428,0
2011-08-25,1.84,1.98,1.79,1.79,9349,0
2011-08-26,1.81,1.88,1.81,1.85,1578,0
2011-08-29,1.84,1.88,1.8,1.88,2690,0
2011-08-30,1.82,1.86,1.82,1.86,4644,0
2011-08-31,1.94,1.94,1.92,1.92,708,0
2011-09-01,1.93,1.94,1.93,1.94,1600,0
2011-09-02,1.92,1.92,1.83,1.85,6549,0
2011-09-06,1.82,1.82,1.79,1.8,469,0
2011-09-08,1.79,1.81,1.75,1.76,6934,0
2011-09-09,1.82,1.83,1.76,1.76,775,0
2011-09-12,1.76,1.77,1.75,1.77,24512,0
2011-09-13,1.85,1.85,1.75,1.75,639,0
2011-09-14,1.84,1.84,1.77,1.84,7306,0
2011-09-15,1.8,1.8,1.74,1.74,10050,0
2011-09-16,1.74,1.85,1.72,1.85,4042,0
2011-09-19,1.84,1.84,1.71,1.71,3077,0
2011-09-20,1.7,1.99,1.65,1.78,78160,0
2011-09-21,1.7,1.71,1.7,1.7,1761,0
2011-09-22,1.7,1.71,1.6,1.64,21553,0
2011-09-23,1.68,1.89,1.63,1.71,9800,0
2011-09-26,1.7,1.85,1.68,1.84,9500,0
2011-09-27,1.81,1.81,1.6,1.6,26732,0
2011-09-28,1.6,1.64,1.55,1.6,15789,0
2011-09-29,1.65,1.65,1.55,1.64,17073,0
2011-09-30,1.62,1.64,1.5,1.55,7896,0
2011-10-03,1.59,1.59,1.5,1.5,3570,0
2011-10-04,1.43,1.51,1.13,1.15,27075,0
2011-10-05,1.43,1.64,1.2,1.52,34103,0
2011-10-06,1.48,1.51,1.42,1.44,5972,0
2011-10-07,1.4,1.53,1.32,1.36,4631,0
2011-10-10,1.36,1.59,1.31,1.39,32134,0
2011-10-11,1.46,1.62,1.42,1.45,11784,0
2011-10-12,1.51,1.51,1.4,1.41,14387,0
2011-10-13,1.41,1.41,1.4,1.4,17271,0
2011-10-14,1.49,1.52,1.4,1.52,11638,0
2011-10-17,1.5,1.51,1.44,1.49,7160,0
2011-10-18,1.45,1.6,1.38,1.43,33312,0
2011-10-19,1.39,1.53,1.36,1.45,3937,0
2011-10-20,1.5,1.56,1.5,1.52,6320,0
2011-10-21,1.54,1.55,1.52,1.53,4575,0
2011-10-24,1.5,1.58,1.41,1.56,29879,0
2011-10-25,1.5,1.6,1.5,1.52,7868,0
2011-10-26,1.54,1.58,1.54,1.55,4101,0
2011-10-27,1.5,1.64,1.5,1.64,13721,0
2011-10-28,1.58,1.6,1.55,1.56,27872,0
2011-10-31,1.6,1.64,1.53,1.63,9430,0
2011-11-01,1.53,1.58,1.52,1.57,4506,0
2011-11-02,1.56,1.56,1.51,1.51,562,0
2011-11-03,1.63,1.63,1.52,1.55,6624,0
2011-11-04,1.61,1.64,1.55,1.56,9150,0
2011-11-07,1.55,1.56,1.3,1.45,61977,0
2011-11-08,1.31,1.44,1.3,1.4,19020,0
2011-11-09,1.42,1.42,1.35,1.37,7192,0
2011-11-10,1.4,1.5,1.37,1.4,13288,0
2011-11-11,1.45,1.51,1.45,1.48,3341,0
2011-11-14,1.44,1.44,1.36,1.39,4000,0
2011-11-15,1.36,1.46,1.36,1.42,6415,0
2011-11-16,1.4,1.52,1.35,1.4,10667,0
2011-11-17,1.48,1.49,1.4,1.46,8115,0
2011-11-18,1.46,1.48,1.46,1.48,4583,0
2011-11-21,1.45,1.45,1.4,1.4,1510,0
2011-11-22,1.47,1.49,1.4,1.4,13589,0
2011-11-23,1.36,1.4,1.35,1.35,4387,0
2011-11-25,1.32,1.39,1.32,1.39,576,0
2011-11-28,1.31,1.4,1.3,1.33,10842,0
2011-12-01,1.3,1.36,1.3,1.3,11875,0
2011-12-02,1.32,1.6,1.3,1.4,47225,0
2011-12-05,1.52,1.52,1.34,1.34,6525,0
2011-12-06,1.42,1.53,1.4,1.4,14408,0
2011-12-07,1.44,1.52,1.4,1.52,9357,0
2011-12-08,1.54,1.54,1.4,1.4,6825,0
2011-12-09,1.41,1.51,1.4,1.4,16198,0
2011-12-12,1.4,1.5,1.4,1.48,9318,0
2011-12-13,1.41,1.48,1.4,1.47,12499,0
2011-12-14,1.45,1.5,1.41,1.47,6029,0
2011-12-15,1.44,1.5,1.41,1.42,9750,0
2011-12-16,1.46,1.46,1.35,1.45,15600,0
2011-12-19,1.45,1.46,1.35,1.35,10153,0
2011-12-20,1.36,1.5,1.36,1.4,5243,0
2011-12-21,1.38,1.83,1.38,1.83,109308,0
2011-12-22,1.75,1.8,1.61,1.65,18065,0
2011-12-23,1.6,1.71,1.55,1.55,28950,0
2011-12-27,1.61,1.68,1.55,1.58,28413,0
2011-12-28,1.48,1.53,1.38,1.41,52885,0
2011-12-29,1.45,1.56,1.33,1.37,86839,0
2011-12-30,1.35,1.58,1.35,1.45,80735,0
2012-01-03,1.6,1.61,1.57,1.61,15566,0
2012-01-04,1.61,1.61,1.46,1.46,4572,0
2012-01-05,1.46,1.55,1.45,1.48,9155,0
2012-01-06,1.38,1.61,1.38,1.5,20314,0
2012-01-09,1.59,1.6,1.5,1.6,8846,0
2012-01-10,1.51,1.65,1.5,1.65,13826,0
2012-01-11,1.65,1.7,1.6,1.66,18891,0
2012-01-12,1.71,1.79,1.67,1.7,7840,0
2012-01-13,1.68,1.81,1.6,1.8,6817,0
2012-01-17,1.85,1.85,1.71,1.71,9569,0
2012-01-18,1.82,1.89,1.8,1.89,37974,0
2012-01-19,1.89,1.9,1.77,1.77,10095,0
2012-01-20,1.86,1.86,1.78,1.81,14497,0
2012-01-23,1.84,1.84,1.71,1.82,4431,0
2012-01-24,1.7,1.83,1.7,1.83,4298,0
2012-01-25,1.73,1.85,1.73,1.85,7490,0
2012-01-26,1.7,1.85,1.7,1.85,4350,0
2012-01-27,1.84,1.89,1.84,1.89,500,0
2012-01-30,1.89,1.89,1.75,1.75,2050,0
2012-01-31,1.8,1.8,1.65,1.75,24804,0
2012-02-01,1.71,1.74,1.68,1.71,4570,0
2012-02-02,1.84,1.9,1.66,1.81,23242,0
2012-02-03,1.88,1.9,1.75,1.88,27284,0
2012-02-06,1.81,1.88,1.76,1.8,21902,0
2012-02-07,1.8,1.87,1.72,1.87,4316,0
2012-02-08,1.78,1.9,1.74,1.85,29795,0
2012-02-09,1.88,1.91,1.86,1.91,15153,0
2012-02-10,1.87,1.89,1.86,1.86,2200,0
2012-02-13,1.89,2,1.86,1.88,27175,0
2012-02-14,2,2,1.85,2,12890,0
2012-02-15,2,2,1.97,2,5597,0
2012-02-16,1.96,2.1,1.95,1.95,15114,0
2012-02-17,1.97,2.03,1.91,1.95,6000,0
2012-02-21,2.05,2.08,1.9,2,8066,0
2012-02-22,1.94,1.97,1.91,1.93,5047,0
2012-02-23,1.93,2.08,1.91,2.04,30225,0
2012-02-24,2.03,2.04,1.85,1.9,36039,0
2012-02-27,1.9,1.99,1.82,1.9,17975,0
2012-02-28,1.97,1.97,1.87,1.95,8942,0
2012-02-29,2,2.07,1.98,2.02,51477,0
2012-03-01,2.07,2.07,2.03,2.05,2164,0
2012-03-02,2.06,2.08,2.03,2.03,21367,0
2012-03-05,2.05,2.05,2.01,2.01,11215,0
2012-03-06,2.04,2.04,2,2,16966,0
2012-03-07,1.95,2.1,1.94,2,7900,0
2012-03-08,1.99,2,1.86,1.9,10154,0
2012-03-09,2,2,1.95,2,7126,0
2012-03-12,2,2.09,1.95,1.95,9200,0
2012-03-13,1.95,2.05,1.95,1.98,1589,0
2012-03-14,1.98,2.1,1.98,2.02,6256,0
2012-03-15,2.04,2.04,1.99,1.99,2700,0
2012-03-16,2,2.04,1.91,2.04,22876,0
2012-03-19,1.96,2.04,1.92,1.98,12130,0
2012-03-20,1.99,2.04,1.95,2,22951,0
2012-03-21,1.99,1.99,1.95,1.96,14549,0
2012-03-22,2.03,2.04,1.94,1.94,22157,0
2012-03-23,1.94,2.02,1.8,1.92,22482,0
2012-03-26,2,2.04,1.88,1.9,12434,0
2012-03-27,2.04,2.34,2.03,2.32,94836,0
2012-03-28,2.34,2.42,2.25,2.4,49281,0
2012-03-29,2.42,2.42,2.15,2.42,13091,0
2012-03-30,2.33,2.41,2.288,2.36,4536,0
2012-04-02,2.36,2.41,2.35,2.41,6943,0
2012-04-03,2.11,2.42,2.07,2.36,26100,0
2012-04-04,2.22,2.3,2.22,2.3,5689,0
2012-04-05,2.3,2.36,2.18,2.36,8356,0
2012-04-09,2.4,2.4,2.24,2.27,22268,0
2012-04-10,2.25,2.26,2.1,2.2,25146,0
2012-04-11,2.21,2.32,2.21,2.29,6645,0
2012-04-12,2.25,2.34,2.13,2.15,13989,0
2012-04-13,2.22,2.39,2.22,2.32,2315,0
2012-04-16,2.31,2.31,2.25,2.25,3000,0
2012-04-17,2.28,2.4,2.15,2.36,42807,0
2012-04-18,2.35,2.42,2.26,2.37,34743,0
2012-04-19,2.35,2.41,2.3,2.3,10419,0
2012-04-20,2.3,2.34,2.17,2.24,6516,0
2012-04-23,2.25,2.3,2.25,2.26,4745,0
2012-04-24,2.21,2.39,2.21,2.29,55649,0
2012-04-25,2.3,2.31,2.2,2.27,3800,0
2012-04-26,2.21,2.28,2.15,2.24,7611,0
2012-04-27,2.24,2.3,2.19,2.2,10912,0
2012-04-30,2.12,2.29,2.12,2.16,6566,0
2012-05-01,2.15,2.2,2.11,2.11,8616,0
2012-05-02,2.13,2.15,2.1,2.15,8655,0
2012-05-03,2.15,2.15,2.03,2.1,10899,0
2012-05-04,2.09,2.21,2.05,2.1,16658,0
2012-05-07,2.06,2.15,2.06,2.14,3819,0
2012-05-08,2.1,2.15,2.07,2.07,11517,0
2012-05-09,2.08,2.09,2.03,2.04,7299,0
2012-05-10,2.08,2.08,2.07,2.08,3650,0
2012-05-11,2.08,2.08,2.05,2.06,16313,0
2012-05-14,2.06,2.06,2.02,2.02,5385,0
2012-05-15,2.01,2.07,2,2.06,31513,0
2012-05-16,2,2.06,1.96,1.96,28611,0
2012-05-17,2,2,1.9,1.93,13808,0
2012-05-18,1.9,1.98,1.9,1.93,25244,0
2012-05-21,1.92,2,1.9,1.91,34800,0
2012-05-22,1.91,1.94,1.78,1.92,20121,0
2012-05-23,1.89,1.96,1.85,1.96,4900,0
2012-05-25,1.97,2,1.84,1.91,13209,0
2012-05-29,1.98,1.99,1.92,1.92,24456,0
2012-05-30,1.97,2.01,1.96,1.99,11952,0
2012-05-31,1.9,1.99,1.78,1.99,16813,0
2012-06-01,1.95,2,1.91,1.95,17786,0
2012-06-04,1.95,1.99,1.9,1.9,11767,0
2012-06-05,1.9,1.95,1.9,1.93,7800,0
2012-06-06,1.91,1.99,1.9,1.99,5614,0
2012-06-07,1.99,1.99,1.91,1.92,1200,0
2012-06-08,1.86,1.98,1.86,1.98,7500,0
2012-06-11,1.88,1.94,1.85,1.9,13901,0
2012-06-12,1.86,1.98,1.81,1.95,34781,0
2012-06-13,1.89,1.94,1.83,1.83,1732,0
2012-06-14,1.85,1.87,1.8,1.8,14343,0
2012-06-15,1.84,1.84,1.77,1.84,22535,0
2012-06-18,1.84,1.98,1.81,1.92,42382,0
2012-06-19,1.98,1.99,1.93,1.99,3450,0
2012-06-20,1.97,2,1.95,1.95,13890,0
2012-06-21,1.99,1.99,1.91,1.91,8134,0
2012-06-22,1.9,2,1.82,2,35247,0
2012-06-25,1.97,2.06,1.9,2.05,58806,0
2012-06-26,2.05,2.06,2,2.01,64312,0
2012-06-27,1.95,2.15,1.95,2.15,87179,0
2012-06-28,2.12,2.12,2.08,2.08,5267,0
2012-06-29,2.11,2.11,2.06,2.09,24507,0
2012-07-02,2.09,2.09,2,2.02,6500,0
2012-07-03,2.03,2.0301,2,2.02,12245,0
2012-07-05,2.03,2.03,2.01,2.03,2700,0
2012-07-06,2.03,2.09,2.03,2.06,7579,0
2012-07-09,2.07,2.2,2.07,2.19,68211,0
2012-07-10,2.15,2.2,2.14,2.19,38255,0
2012-07-11,2.17,2.18,2.15,2.17,6800,0
2012-07-12,2.15,2.17,2.11,2.17,16035,0
2012-07-13,2.1,2.15,2.1,2.1436,8100,0
2012-07-16,2.12,2.17,2.12,2.16,58300,0
2012-07-17,2.15,2.23,2.15,2.23,34960,0
2012-07-18,2.24,2.24,2.2,2.2113,20020,0
2012-07-19,2.2,2.25,2.18,2.2,42202,0
2012-07-20,2.2,2.2,2.16,2.16,54365,0
2012-07-23,2.12,2.2,2.1,2.2,58909,0
2012-07-24,2.17,2.2,2.12,2.2,28366,0
2012-07-25,2.2,2.2,2.14,2.14,11305,0
2012-07-26,2.16,2.25,2.1,2.1,7150,0
2012-07-27,2.19,2.2,2.17,2.17,2500,0
2012-07-30,2.13,2.2,2.05,2.09,6583,0
2012-07-31,2.07,2.07,2.05,2.07,6280,0
2012-08-01,2.05,2.13,2.05,2.13,5400,0
2012-08-02,2.12,2.14,2.05,2.07,1828,0
2012-08-03,2.08,2.08,2.08,2.08,330,0
2012-08-07,2.06,2.1389,1.97,2.05,1743,0
2012-08-08,2.05,2.0625,2.04,2.04,6000,0
2012-08-09,2.04,2.074,2,2.074,4300,0
2012-08-10,2.09,2.1,2,2.1,1098,0
2012-08-13,2.04,2.0899,2,2,8714,0
2012-08-14,2.03,2.05,2.01,2.01,14007,0
2012-08-15,2,2.0001,2,2,12100,0
2012-08-16,1.99,2.09,1.96,2.05,2378,0
2012-08-17,2.01,2.09,2,2,4310,0
2012-08-20,2.04,2.0401,2.04,2.04,10110,0
2012-08-21,1.99,2.08,1.96,2.08,11817,0
2012-08-22,2.08,2.08,1.96,2.01,61873,0
2012-08-23,2.03,2.09,1.95,1.96,10471,0
2012-08-24,1.92,2.0011,1.92,2.0011,6486,0
2012-08-27,2,2.15,2,2.0989,69776,0
2012-08-28,2.13,2.18,2.05,2.11,2617,0
2012-08-29,2.05,2.18,2.01,2.13,2900,0
2012-08-30,2,2.12,2,2.12,49985,0
2012-08-31,2.12,2.12,2,2.11,12814,0
2012-09-05,2.12,2.24,2.11,2.17,5498,0
2012-09-06,2.19,2.2,2.13,2.19,4250,0
2012-09-07,2.1265,2.24,2.1,2.2327,20600,0
2012-09-10,2.24,2.24,2.14,2.156,9670,0
2012-09-11,2.15,2.2,2.1,2.11,4531,0
2012-09-12,2.11,2.15,2.01,2.03,25622,0
2012-09-13,2.04,2.12,2.02,2.07,11832,0
2012-09-14,2.07,2.18,2.05,2.11,16738,0
2012-09-17,2.15,2.15,2.1,2.11,6400,0
2012-09-18,2.11,2.12,2.11,2.11,3610,0
2012-09-19,2.11,2.12,2.06,2.1,24469,0
2012-09-20,2.07,2.12,2.07,2.1,49648,0
2012-09-21,2.1,2.16,2.07,2.16,11778,0
2012-09-24,2.1,2.14,2.1,2.1399,2650,0
2012-09-25,2.1,2.14,2.07,2.14,9763,0
2012-09-26,2.08,2.12,2.04,2.04,8104,0
2012-09-27,2.04,2.1312,2.04,2.06,6290,0
2012-09-28,2.1,2.1292,2.07,2.12,4850,0
2012-10-01,2.1,2.12,2.05,2.12,14151,0
2012-10-02,2.12,2.12,2.12,2.12,700,0
2012-10-03,2.1,2.12,2.05,2.12,6300,0
2012-10-04,2.1,2.12,2.06,2.1,12336,0
2012-10-05,2.1,2.14,2.0501,2.12,13100,0
2012-10-08,2.15,2.22,2.0301,2.08,112350,0
2012-10-09,2.11,2.2999,2.05,2.1,3625,0
2012-10-10,2.22,2.25,2.14,2.21,9726,0
2012-10-11,2.22,2.25,2.22,2.25,800,0
2012-10-12,2.26,2.26,2.1,2.12,7566,0
2012-10-15,2.05,2.17,2.05,2.0836,3490,0
2012-10-16,2.08,2.1982,2.05,2.07,20625,0
2012-10-17,2.16,2.2,2.05,2.11,27021,0
2012-10-18,2.1,2.13,2.05,2.13,12300,0
2012-10-19,2.05,2.16,2,2.14,17294,0
2012-10-22,2.15,2.15,2.1101,2.1101,1243,0
2012-10-23,2.11,2.11,2.07,2.07,12526,0
2012-10-24,2.05,2.11,2.05,2.1,32005,0
2012-10-25,2.09,2.1,2.07,2.07,16326,0
2012-10-26,2.14,2.14,2.07,2.1,11300,0
2012-10-31,2.14,2.14,2.1,2.108,8000,0
2012-11-01,2.11,2.12,2.11,2.12,33473,0
2012-11-02,2.1,2.12,2.1,2.11,29900,0
2012-11-05,2.08,2.12,2.05,2.1,30730,0
2012-11-06,2.1,2.11,2.09,2.11,16695,0
2012-11-07,2.05,2.1,2.05,2.1,5900,0
2012-11-08,2.07,2.08,2.06,2.06,3099,0
2012-11-09,2.01,2.1,2.01,2.1,4627,0
2012-11-12,2.1,2.15,2.06,2.11,29052,0
2012-11-13,2.1,2.1,2.06,2.1,8617,0
2012-11-14,2.06,2.078,2.01,2.078,16828,0
2012-11-15,2.01,2.06,2.01,2.06,386,0
2012-11-16,2.01,2.08,2,2.08,14100,0
2012-11-20,2.06,2.09,2,2.06,29093,0
2012-11-21,2.02,2.09,2.01,2.07,8783,0
2012-11-23,2.03,2.1,2.03,2.08,8770,0
2012-11-26,2.04,2.08,2.01,2.06,24012,0
2012-11-27,2.0401,2.0888,2.04,2.04,6799,0
2012-11-28,2.08,2.1,2.08,2.08,794,0
2012-11-29,2.05,2.08,2.05,2.08,13256,0
2012-11-30,2.06,2.1,2.06,2.09,6895,0
2012-12-03,2.07,2.1,2.06,2.0701,3025,0
2012-12-04,2.0701,2.1,2.06,2.076,10332,0
2012-12-05,2.05,2.1,2.05,2.1,1634,0
2012-12-06,2.05,2.09,2.05,2.07,7152,0
2012-12-07,2.06,2.06,2.06,2.06,200,0
2012-12-10,2.03,2.05,2.01,2.0236,17470,0
2012-12-11,2.01,2.07,2,2.04,77306,0
2012-12-12,2,2.07,1.97,2.05,60312,0
2012-12-13,2.03,2.052,2.03,2.05,8631,0
2012-12-14,2.12,2.12,1.95,2.02,40705,0
2012-12-17,1.99,2.05,1.98,2.04,6177,0
2012-12-18,2.1,2.1,2,2,5453,0
2012-12-19,2,2,1.95,2,31347,0
2012-12-20,1.94,2.03,1.91,1.98,33303,0
2012-12-21,1.92,1.98,1.9,1.98,15012,0
2012-12-24,1.93,2,1.93,1.97,12892,0
2012-12-26,1.98,1.99,1.9449,1.97,12792,0
2012-12-27,1.95,2.02,1.9,1.98,30059,0
2012-12-28,1.92,2.01,1.92,1.99,75050,0
2012-12-31,1.99,2.07,1.99,2.07,12313,0
2013-01-02,2.1,2.11,2.07,2.11,166639,0
2013-01-03,2.07,2.14,2.06,2.14,25558,0
2013-01-04,2.13,2.13,2.09,2.13,20800,0
2013-01-07,2.1,2.1,2.05,2.1,24242,0
2013-01-08,2.1,2.15,2.0999,2.1064,7541,0
2013-01-09,2.11,2.15,2.09,2.11,36437,0
2013-01-10,1.97,2.13,1.97,2.11,8600,0
2013-01-11,2.09,2.12,2.08,2.12,9471,0
2013-01-14,2.08,2.115,2.07,2.07,4400,0
2013-01-15,2.1229,2.13,2.1229,2.13,5882,0
2013-01-16,2.1,2.22,2.1,2.22,9717,0
2013-01-17,2.21,2.21,2.12,2.1501,16314,0
2013-01-18,2.2099,2.21,2.2,2.201,4700,0
2013-01-22,2.2,2.2194,2.16,2.2,2852,0
2013-01-23,2.15,2.2,2.15,2.17,18937,0
2013-01-24,2.16,2.23,2.16,2.23,19419,0
2013-01-25,2.2,2.21,2.1999,2.2098,8656,0
2013-01-28,2.17,2.29,2.17,2.29,39336,0
2013-01-29,2.3498,2.49,2.3498,2.45,141981,0
2013-01-30,2.48,2.5,2.4001,2.45,24397,0
2013-01-31,2.39,2.48,2.35,2.48,11980,0
2013-02-01,2.48,2.53,2.46,2.53,13485,0
2013-02-04,2.53,2.75,2.5,2.6,37679,0
2013-02-05,2.6,2.65,2.5,2.5872,67542,0
2013-02-06,2.5999,2.6,2.53,2.549,36486,0
2013-02-07,2.52,2.549,2.49,2.529,11131,0
2013-02-08,2.539,2.539,2.35,2.44,9904,0
2013-02-11,2.43,2.4482,2.4,2.436,10713,0
2013-02-12,2.33,2.4,2.29,2.35,46490,0
2013-02-13,2.39,2.41,2.35,2.41,91468,0
2013-02-14,2.43,2.5018,2.43,2.5001,41660,0
2013-02-15,2.48,2.6,2.45,2.6,12463,0
2013-02-19,2.6,2.6,2.48,2.6,12340,0
2013-02-20,2.45,2.6,2.45,2.6,50483,0
2013-02-21,2.55,2.62,2.4501,2.61,21271,0
2013-02-22,2.6,2.6,2.47,2.54,10543,0
2013-02-25,2.56,2.63,2.55,2.62,65372,0
2013-02-26,2.55,2.63,2.55,2.58,12074,0
2013-02-27,2.61,2.63,2.6,2.62,2827,0
2013-02-28,2.63,2.63,2.61,2.61,4540,0
2013-03-01,2.61,2.7,2.61,2.65,137486,0
2013-03-04,2.739,2.739,2.6,2.61,29811,0
2013-03-05,2.65,2.69,2.63,2.69,8836,0
2013-03-06,2.69,2.69,2.59,2.66,10357,0
2013-03-07,2.65,2.66,2.63,2.65,16765,0
2013-03-08,2.65,2.69,2.65,2.66,25089,0
2013-03-11,2.62,2.7,2.62,2.69,8716,0
2013-03-12,2.67,2.7,2.53,2.62,36410,0
2013-03-13,2.63,2.69,2.55,2.69,4400,0
2013-03-14,2.7,2.72,2.58,2.7,14861,0
2013-03-15,2.7,2.739,2.551,2.67,186418,0
2013-03-18,2.69,2.69,2.65,2.69,20097,0
2013-03-19,2.6664,2.7,2.661,2.7,8853,0
2013-03-20,2.7,2.715,2.68,2.7,25794,0
2013-03-21,2.67,2.73,2.63,2.68,3328,0
2013-03-22,2.7,2.7,2.62,2.7,12178,0
2013-03-25,2.65,2.71,2.65,2.7,25276,0
2013-03-26,2.73,2.73,2.7,2.73,15680,0
2013-03-27,2.71,2.73,2.66,2.73,13220,0
2013-03-28,2.69,2.78,2.67,2.77,95472,0
2013-04-01,2.79,2.8,2.77,2.79,35853,0
2013-04-02,2.8,2.8,2.69,2.75,28852,0
2013-04-03,2.76,2.8,2.71,2.72,13548,0
2013-04-04,2.7,2.73,2.681,2.7,15020,0
2013-04-05,2.74,2.74,2.69,2.69,30356,0
2013-04-08,2.7899,2.7899,2.64,2.72,24952,0
2013-04-09,2.69,2.79,2.6201,2.73,17023,0
2013-04-10,2.73,2.75,2.66,2.71,32805,0
2013-04-11,2.67,2.78,2.67,2.75,108029,0
2013-04-12,2.72,2.75,2.7,2.74,151580,0
2013-04-15,2.75,2.82,2.74,2.81,14774,0
2013-04-16,2.8,2.85,2.74,2.74,20444,0
2013-04-17,2.78,2.84,2.78,2.8,19710,0
2013-04-18,2.79,2.83,2.71,2.71,15754,0
2013-04-19,2.8,2.85,2.76,2.76,19217,0
2013-04-22,2.8,2.8,2.69,2.7,9707,0
2013-04-23,2.72,2.8,2.7,2.75,16648,0
2013-04-24,2.71,2.8,2.71,2.74,2774,0
2013-04-25,2.76,2.78,2.76,2.78,3772,0
2013-04-26,2.79,2.8,2.7,2.7,3778,0
2013-04-29,2.73,2.8,2.72,2.74,11801,0
2013-04-30,2.73,2.79,2.7,2.71,9718,0
2013-05-01,2.7,2.84,2.7,2.84,137952,0
2013-05-02,2.84,2.841,2.71,2.83,13772,0
2013-05-03,2.82,2.85,2.75,2.84,53673,0
2013-05-06,2.81,2.9,2.75,2.9,62954,0
2013-05-07,2.9,2.95,2.89,2.95,15950,0
2013-05-08,2.99,3.05,2.95,2.97,61305,0
2013-05-09,2.99,2.99,2.95,2.95,11535,0
2013-05-10,2.95,2.99,2.95,2.95,21792,0
2013-05-13,3,3.01,2.85,2.85,80276,0
2013-05-14,2.85,2.99,2.85,2.94,9813,0
2013-05-15,2.96,2.99,2.94,2.94,24291,0
2013-05-16,2.9501,3.02,2.9501,3.02,65472,0
2013-05-17,3.05,3.05,2.95,3.03,24777,0
2013-05-20,3.05,3.06,3,3.04,36261,0
2013-05-21,3.05,3.09,3.02,3.09,14406,0
2013-05-22,3.11,3.11,3.0201,3.07,37829,0
2013-05-23,3.05,3.07,3.04,3.05,13993,0
2013-05-24,3.07,3.07,3,3.05,18340,0
2013-05-28,3.05,3.0899,3,3.01,26004,0
2013-05-29,3.07,3.07,3.02,3.05,19913,0
2013-05-30,3.08,3.11,3.02,3.11,23158,0
2013-05-31,3.1,3.1,3.08,3.08,11436,0
2013-06-03,3.1,3.1,3.05,3.1,41275,0
2013-06-04,3.1,3.19,3.0701,3.16,126605,0
2013-06-05,3.1,3.16,3.1,3.14,22030,0
2013-06-06,3.14,3.14,3.02,3.14,33202,0
2013-06-07,3.16,3.16,3.0401,3.1,23144,0
2013-06-10,3.1,3.14,3.09,3.14,41323,0
2013-06-11,3.14,3.14,2.9929,3.04,29987,0
2013-06-12,2.99,3.11,2.99,2.99,7936,0
2013-06-13,3.04,3.05,2.99,3,45157,0
2013-06-14,3,3.039,2.95,2.97,8224,0
2013-06-17,3.04,3.04,2.94,2.96,22220,0
2013-06-18,2.95,3,2.89,2.89,9840,0
2013-06-19,2.95,2.99,2.86,2.96,19632,0
2013-06-20,2.95,3,2.9301,2.94,21551,0
2013-06-21,2.95,2.95,2.93,2.94,15029,0
2013-06-24,2.91,2.93,2.85,2.85,9416,0
2013-06-25,2.8,2.95,2.8,2.83,8010,0
2013-06-26,2.8004,2.85,2.8004,2.82,14977,0
2013-06-27,2.85,2.91,2.8,2.83,19449,0
2013-06-28,2.76,2.88,2.76,2.85,4219,0
2013-07-01,2.79,2.85,2.75,2.85,15170,0
2013-07-02,2.85,2.85,2.81,2.81,6173,0
2013-07-03,2.9,2.95,2.898,2.94,11378,0
2013-07-05,2.99,3.04,2.95,3.02,55429,0
2013-07-08,3.02,3.04,2.95,2.98,13972,0
2013-07-09,2.97,3.02,2.97,3,9500,0
2013-07-10,3.04,3.04,2.95,3.03,22850,0
2013-07-11,3.08,3.09,2.98,3.09,33304,0
2013-07-12,3.09,3.2,3.06,3.19,33970,0
2013-07-15,3.2,3.2,3.1,3.2,38281,0
2013-07-16,3.1,3.2,3.1,3.2,28355,0
2013-07-17,3.2,3.22,3.16,3.22,9158,0
2013-07-18,3.2,3.2,3.08,3.14,25568,0
2013-07-19,3.15,3.2,3.11,3.2,26112,0
2013-07-22,3.2,3.2,3.1499,3.19,21831,0
2013-07-23,3.2,3.27,3.19,3.26,60811,0
2013-07-24,3.31,3.37,3.22,3.34,52359,0
2013-07-25,3.35,3.35,3.18,3.33,14197,0
2013-07-26,3.35,3.47,3.26,3.37,33015,0
2013-07-29,3.39,3.43,3.25,3.25,38575,0
2013-07-30,3.3,3.5,3.25,3.45,31857,0
2013-07-31,3.42,3.5,3.3,3.36,24818,0
2013-08-01,3.45,3.76,3.36,3.56,67105,0
2013-08-02,3.59,3.74,3.53,3.63,52690,0
2013-08-05,3.83,3.83,3.6,3.63,81765,0
2013-08-06,3.61,3.7599,3.5,3.51,83418,0
2013-08-07,3.55,3.61,3.52,3.56,21113,0
2013-08-08,3.62,3.62,3.53,3.53,17394,0
2013-08-09,3.6,3.6,3.42,3.58,30726,0
2013-08-12,3.62,3.62,3.5,3.53,44744,0
2013-08-13,3.58,3.65,3.485,3.65,26349,0
2013-08-14,3.69,3.8,3.5,3.68,27518,0
2013-08-15,3.65,3.79,3.65,3.73,12069,0
2013-08-16,3.73,3.73,3.5,3.5,73779,0
2013-08-19,3.4,3.5999,3.4,3.57,72351,0
2013-08-20,3.6,3.67,3.411,3.5,29247,0
2013-08-21,3.48,3.59,3.44,3.55,23179,0
2013-08-22,3.61,3.8,3.47,3.74,27925,0
2013-08-23,3.72,3.72,3.49,3.53,79998,0
2013-08-26,3.64,3.64,3.4601,3.5,28593,0
2013-08-27,3.5,3.52,3.45,3.47,23279,0
2013-08-28,3.41,3.53,3.3401,3.48,49234,0
2013-08-29,3.47,3.6399,3.4,3.44,36003,0
2013-08-30,3.44,3.46,3.3,3.45,24544,0
2013-09-03,3.4,3.41,3.25,3.31,32848,0
2013-09-04,3.31,3.33,3,3.28,67170,0
2013-09-05,3.26,3.33,3.17,3.33,15778,0
2013-09-06,3.33,3.4,3.33,3.37,5493,0
2013-09-09,3.07,3.3794,3.07,3.27,61724,0
2013-09-10,3.27,3.27,3.1,3.27,13088,0
2013-09-11,3.34,3.389,3.1726,3.36,53555,0
2013-09-12,3.4,3.4199,3.3,3.35,6654,0
2013-09-13,3.39,3.39,3.3,3.31,7979,0
2013-09-16,3.3,3.36,3.21,3.21,15270,0
2013-09-17,3.32,3.35,3.23,3.29,18309,0
2013-09-18,3.33,3.39,3.11,3.32,133086,0
2013-09-19,3.32,3.4,3.2001,3.28,17090,0
2013-09-20,3.33,3.34,3.25,3.3,9300,0
2013-09-23,3.28,3.28,3.18,3.18,8311,0
2013-09-24,3.23,3.34,3.19,3.25,16300,0
2013-09-25,3.28,3.3,3.2,3.25,7700,0
2013-09-26,3.28,3.28,3.2,3.21,11000,0
2013-09-27,3.11,3.25,3.11,3.15,5700,0
2013-09-30,3.2,3.25,3.16,3.19,54815,0
2013-10-01,3.12,3.28,3.11,3.14,122912,0
2013-10-02,3.18,3.24,3.08,3.24,87171,0
2013-10-03,3.22,3.22,3.08,3.17,11500,0
2013-10-04,3.14,3.21,3.08,3.17,3300,0
2013-10-07,3.08,3.2,3.05,3.06,58566,0
2013-10-08,3.05,3.13,2.92,3.04,53800,0
2013-10-09,3.03,3.09,3,3.09,16500,0
2013-10-10,3.1,3.16,3.02,3.14,18800,0
2013-10-11,3.1,3.14,3.01,3.14,15300,0
2013-10-14,3.14,3.14,2.99,3.05,37200,0
2013-10-15,2.99,3.14,2.99,3.12,16281,0
2013-10-16,3.04,3.24,2.99,3.11,57010,0
2013-10-17,3.06,3.22,3.03,3.21,35400,0
2013-10-18,3.2,3.24,3.1044,3.24,16200,0
2013-10-21,3.15,3.24,3.15,3.24,22500,0
2013-10-22,3.24,3.24,3.15,3.21,17400,0
2013-10-23,3.21,3.25,3.2,3.24,31500,0
2013-10-24,3.3,3.3,3.22,3.3,5100,0
2013-10-25,3.3,3.3,3.16,3.18,7200,0
2013-10-28,3.15,3.25,3.13,3.16,5800,0
2013-10-29,3.2,3.23,3.14,3.18,10800,0
2013-10-30,3.21,3.21,3.13,3.16,16400,0
2013-10-31,3.12,3.24,3.12,3.15,4433,0
2013-11-01,3.18,3.21,3.1,3.16,9600,0
2013-11-04,3.2,3.22,3.15,3.17,32400,0
2013-11-05,3.19,3.19,3.16,3.16,15542,0
2013-11-06,3.15,3.19,3.09,3.09,23377,0
2013-11-07,3.14,3.16,3,3.1,12534,0
2013-11-08,3.12,3.22,3.1,3.2,21400,0
2013-11-11,3.2,3.29,3.15,3.17,58100,0
2013-11-12,3.1034,3.269,3.1,3.15,47467,0
2013-11-13,3.16,3.21,3.1501,3.2,936,0
2013-11-14,3.24,3.24,3.16,3.16,9000,0
2013-11-15,3.18,3.18,3.08,3.12,25600,0
2013-11-18,3.15,3.15,3.1,3.1,8600,0
2013-11-19,3.06,3.08,3.04,3.05,14500,0
2013-11-20,3.02,3.11,3.02,3.11,25472,0
2013-11-21,3.08,3.13,3.08,3.13,14000,0
2013-11-22,3.07,3.24,3.06,3.24,54100,0
2013-11-25,3.24,3.24,3.07,3.09,22600,0
2013-11-26,3.15,3.24,3.08,3.13,44800,0
2013-11-27,3.11,3.23,3.1,3.2,25900,0
2013-11-29,3.23,3.23,3.1799,3.19,1815,0
2013-12-02,3.17,3.22,3.12,3.22,26000,0
2013-12-03,3.22,3.27,3.22,3.27,36800,0
2013-12-04,3.27,3.27,3.1399,3.27,22146,0
2013-12-05,3.27,3.27,3.16,3.18,3675,0
2013-12-06,3.18,3.24,3.18,3.19,1400,0
2013-12-09,3.22,3.26,3.13,3.13,7200,0
2013-12-10,3.15,3.23,3.12,3.12,17800,0
2013-12-11,3.1,3.12,3.07,3.08,11400,0
2013-12-12,3.07,3.1,3.07,3.07,18300,0
2013-12-13,3.12,3.12,3.07,3.07,14900,0
2013-12-16,3.07,3.1,3,3.08,21100,0
2013-12-17,3.08,3.08,3.03,3.03,5499,0
2013-12-18,3,3.07,3,3.06,30000,0
2013-12-19,3,3.03,3,3.03,9000,0
2013-12-20,3.06,3.06,3.03,3.05,21500,0
2013-12-23,3.03,3.04,3,3.02,19600,0
2013-12-24,3.05,3.05,3,3.05,9482,0
2013-12-26,3.04,3.04,2.9,3.01,47400,0
2013-12-27,2.97,3,2.95,3,17900,0
2013-12-30,2.96,3,2.94,2.95,21000,0
2013-12-31,2.93,3,2.93,2.98,58482,0
2014-01-02,2.98,2.98,2.86,2.98,111166,0
2014-01-03,2.98,3.07,2.92,3.06,72758,0
2014-01-06,3,3.03,2.97,3.03,22600,0
2014-01-07,2.97,3.03,2.97,2.99,17900,0
2014-01-08,3,3.07,2.97,3.06,59600,0
2014-01-09,3.08,3.08,3.05,3.05,4800,0
2014-01-10,3.07,3.08,3.05,3.07,11500,0
2014-01-13,3.08,3.08,3.05,3.05,6100,0
2014-01-14,3.08,3.19,3.05,3.11,53900,0
2014-01-15,3.15,3.23,3.141,3.15,10464,0
2014-01-16,3.12,3.18,3.1,3.11,4700,0
2014-01-17,3.13,3.18,3.05,3.15,6500,0
2014-01-21,3.19,3.19,3.15,3.16,6600,0
2014-01-22,3.2,3.24,3.15,3.2,34500,0
2014-01-23,3.22,3.25,3.15,3.21,32798,0
2014-01-24,3.24,3.24,3.0901,3.16,9078,0
2014-01-27,3.13,3.22,3.02,3.16,20200,0
2014-01-28,3.17,3.24,3.17,3.18,17493,0
2014-01-29,3.19,3.19,3.15,3.15,10300,0
2014-01-30,3.14,3.19,3.14,3.18,9600,0
2014-01-31,3.12,3.21,3.12,3.19,19100,0
2014-02-03,3.24,3.24,3.15,3.15,17873,0
2014-02-04,3.14,3.1799,3.14,3.17,15066,0
2014-02-05,3.1,3.1418,3.0903,3.1,7999,0
2014-02-06,3.13,3.17,3.0818,3.13,4349,0
2014-02-07,3.18,3.18,3.12,3.14,12104,0
2014-02-10,3.15,3.2,3.15,3.15,5570,0
2014-02-11,3.13,3.16,3.05,3.05,8172,0
2014-02-12,3.08,3.24,3.08,3.2,27052,0
2014-02-13,3.24,3.27,3.2,3.27,16916,0
2014-02-14,3.27,3.34,3.27,3.34,10843,0
2014-02-18,3.35,3.42,3.3101,3.42,19778,0
2014-02-19,3.41,3.49,3.31,3.48,11182,0
2014-02-20,3.5,3.5307,3.42,3.49,16739,0
2014-02-21,3.54,3.59,3.5,3.53,18390,0
2014-02-24,3.55,3.74,3.4949,3.6,39795,0
2014-02-25,3.6,3.7,3.5,3.51,83825,0
2014-02-26,3.48,3.66,3.48,3.58,27802,0
2014-02-27,3.55,3.64,3.55,3.62,43542,0
2014-02-28,3.54,3.69,3.49,3.68,41068,0
2014-03-03,3.68,3.74,3.5101,3.71,39011,0
2014-03-04,3.78,3.98,3.76,3.98,87406,0
2014-03-05,4.03,4.18,3.75,4.09,108034,0
2014-03-06,4.17,4.17,4,4.06,91441,0
2014-03-07,4.1106,4.3,4.1106,4.29,117974,0
2014-03-10,4.35,4.59,4.35,4.4,137743,0
2014-03-11,4.58,4.5899,4.2701,4.4,103064,0
2014-03-12,4.5625,4.578,4.3603,4.38,74934,0
2014-03-13,4.45,4.58,4.26,4.43,182666,0
2014-03-14,4.31,4.53,4.2701,4.32,33566,0
2014-03-17,4.348,4.3499,4.15,4.22,84049,0
2014-03-18,4.26,4.3,4.21,4.24,31105,0
2014-03-19,4.25,4.25,4.16,4.22,25874,0
2014-03-20,4.2,4.3699,4.17,4.26,34120,0
2014-03-21,4.29,4.34,4.16,4.26,234237,0
2014-03-24,4.3,4.3,3.87,4.02,218087,0
2014-03-25,4.07,4.272,3.87,3.91,51971,0
2014-03-26,4,4,3.8,3.87,73200,0
2014-03-27,3.83,3.97,3.802,3.82,91058,0
2014-03-28,3.88,3.94,3.85,3.91,34776,0
2014-03-31,3.94,3.94,3.7601,3.85,57417,0
2014-04-01,3.86,3.8899,3.75,3.85,91977,0
2014-04-02,3.938,3.938,3.69,3.75,100991,0
2014-04-03,3.63,3.739,3.512,3.65,73342,0
2014-04-04,3.62,3.7199,3.516,3.55,19859,0
2014-04-07,3.57,3.67,3.51,3.58,46221,0
2014-04-08,3.57,3.6755,3.5101,3.62,28588,0
2014-04-09,3.66,3.6799,3.561,3.6,17251,0
2014-04-10,3.64,3.919,3.5,3.65,49998,0
2014-04-11,3.484,3.84,3.484,3.63,18053,0
2014-04-14,3.53,3.8299,3.53,3.57,24939,0
2014-04-15,3.64,3.7827,3.64,3.7,21730,0
2014-04-16,3.7,3.82,3.7,3.75,20634,0
2014-04-17,3.79,3.91,3.79,3.8,19755,0
2014-04-21,3.85,4.2099,3.8104,4.17,105570,0
2014-04-22,4.2,4.44,4.1511,4.23,90609,0
2014-04-23,4.3,4.41,4.155,4.2,64927,0
2014-04-24,4.24,4.28,4.11,4.2,51601,0
2014-04-25,4.18,4.26,4.17,4.2,39869,0
2014-04-28,4.22,4.25,4.14,4.2,38824,0
2014-04-29,4.2,4.49,4.16,4.37,78224,0
2014-04-30,4.41,4.42,4.31,4.42,47289,0
2014-05-01,4.46,4.488,4.38,4.42,24026,0
2014-05-02,4.3472,4.438,4.29,4.34,21494,0
2014-05-05,4.4,4.45,4.32,4.4,53244,0
2014-05-06,4.43,4.45,4.38,4.39,40405,0
2014-05-07,4.42,4.45,4.28,4.4,78179,0
2014-05-08,4.43,4.43,4.25,4.29,33895,0
2014-05-09,4.32,4.44,4.26,4.4,33408,0
2014-05-12,4.43,4.9999,4.43,4.78,162358,0
2014-05-13,4.82,4.9,4.82,4.86,126215,0
2014-05-14,4.9,6,4.9,5.16,672976,0
2014-05-15,5.5,5.5,5.08,5.09,232777,0
2014-05-16,5.15,5.34,4.99,5,283929,0
2014-05-19,5.04,5.255,4.89,5.07,189344,0
2014-05-20,5.1,5.14,4.99,5.05,156900,0
2014-05-21,5.14,5.43,5.03,5.15,205452,0
2014-05-22,5.1,5.15,5.03,5.05,103792,0
2014-05-23,5.1,5.16,5,5.02,71669,0
2014-05-27,5.15,5.15,4.99,5.02,157312,0
2014-05-28,5.07,5.08,4.93,4.95,143981,0
2014-05-29,4.98,5.03,4.87,4.9,139489,0
2014-05-30,5.1,5.1,4.9001,5,90568,0
2014-06-02,5.1199,5.13,4.9598,5.03,95573,0
2014-06-03,5.01,5.05,4.98,5,130273,0
2014-06-04,5,5.02,4.97,4.97,92051,0
2014-06-05,5.02,5.02,4.91,4.96,142651,0
2014-06-06,4.99,5.02,4.97,5.02,91764,0
2014-06-09,4.95,5.02,4.9,5,116540,0
2014-06-10,5,5.02,4.98,5,92500,0
2014-06-11,5.0197,5.0197,4.8208,4.96,116874,0
2014-06-12,4.99,5.02,4.98,4.98,133823,0
2014-06-13,4.95,5.03,4.95,4.99,162105,0
2014-06-16,5.04,5.12,4.9802,4.99,271645,0
2014-06-17,5.04,5.14,5.04,5.12,266465,0
2014-06-18,5.09,5.145,5.06,5.12,150148,0
2014-06-19,5.09,5.1146,4.91,4.94,207704,0
2014-06-20,4.92,5.16,4.905,5.16,487303,0
2014-06-23,5.1,5.38,5.03,5.35,282512,0
2014-06-24,5.39,5.4,5.27,5.28,129611,0
2014-06-25,5.3,5.35,5.25,5.27,149209,0
2014-06-26,5.25,5.3,5.18,5.22,142703,0
2014-06-27,5.22,5.22,4.78,4.97,3953039,0
2014-06-30,4.92,5.11,4.91,5.04,184706,0
2014-07-01,5.08,5.13,4.935,4.97,142842,0
2014-07-02,5.01,5.01,4.94,4.94,110631,0
2014-07-03,4.93,5.0485,4.93,5,34073,0
2014-07-07,4.96,5.14,4.91,5.12,160525,0
2014-07-08,5.09,5.178,4.94,5.01,122154,0
2014-07-09,5.05,5.1,5.01,5.05,36508,0
2014-07-10,5,5.05,4.959,4.99,67137,0
2014-07-11,5,5.07,4.85,4.88,71768,0
2014-07-14,4.94,5.05,4.9004,5.01,67879,0
2014-07-15,5,5.02,4.91,5.01,62370,0
2014-07-16,5.02,5.05,4.91,4.91,40771,0
2014-07-17,4.92,4.9557,4.75,4.78,146314,0
2014-07-18,4.75,4.94,4.75,4.92,66292,0
2014-07-21,4.88,4.92,4.67,4.7,72970,0
2014-07-22,4.73,4.75,4.5,4.62,126555,0
2014-07-23,4.61,4.69,4.51,4.68,46890,0
2014-07-24,4.7,4.75,4.48,4.52,136100,0
2014-07-25,4.48,4.61,4.43,4.59,80014,0
2014-07-28,4.6,4.76,4.5,4.51,54972,0
2014-07-29,4.55,4.56,4.4,4.43,75263,0
2014-07-30,4.45,4.658,4.41,4.5,42498,0
2014-07-31,4.45,4.65,4.4,4.4,66224,0
2014-08-01,4.4,4.44,4.27,4.39,85410,0
2014-08-04,4.38,4.46,4.29,4.34,79387,0
2014-08-05,4.3,4.44,4.29,4.32,29160,0
2014-08-06,4.31,4.45,4.31,4.37,69929,0
2014-08-07,4.36,4.44,4.36,4.39,23438,0
2014-08-08,4.37,4.57,4.37,4.53,91197,0
2014-08-11,4.56,4.7,4.56,4.67,37184,0
2014-08-12,4.677,4.78,4.582,4.61,59026,0
2014-08-13,4.64,4.666,4.51,4.55,40831,0
2014-08-14,4.58,4.61,4.48,4.56,38239,0
2014-08-15,4.63,4.63,4.37,4.42,53107,0
2014-08-18,4.47,4.59,4.42,4.57,36870,0
2014-08-19,4.56,4.59,4.48,4.48,31085,0
2014-08-20,4.47,4.49,4.4,4.44,63968,0
2014-08-21,4.47,4.49,4.36,4.46,56572,0
2014-08-22,4.47,4.52,4.42,4.45,41209,0
2014-08-25,4.48,4.49,4.37,4.43,39955,0
2014-08-26,4.35,4.5,4.35,4.5,99125,0
2014-08-27,4.49,4.5,4.4407,4.48,14241,0
2014-08-28,4.45,4.5,4.3701,4.48,47828,0
2014-08-29,4.47,4.4825,4.4,4.47,58703,0
2014-09-02,4.45,4.49,4.45,4.46,26279,0
2014-09-03,4.45,4.49,4.41,4.42,75493,0
2014-09-04,4.45,4.47,4.416,4.46,38309,0
2014-09-05,4.43,4.49,4.38,4.42,29439,0
2014-09-08,4.43,4.5,4.42,4.49,40985,0
2014-09-09,4.46,4.48,4.4,4.43,60768,0
2014-09-10,4.42,4.48,4.4,4.47,30259,0
2014-09-11,4.45,4.53,4.45,4.51,81505,0
2014-09-12,4.53,4.6,4.4,4.41,97044,0
2014-09-15,4.44,4.74,4.37,4.4,49405,0
2014-09-16,4.41,4.44,4.32,4.34,62432,0
2014-09-17,4.37,4.5,4.32,4.41,52082,0
2014-09-18,4.41,4.5,4.4,4.41,69655,0
2014-09-19,4.4,4.49,4.32,4.34,117157,0
2014-09-22,4.37,4.37,4.15,4.17,90829,0
2014-09-23,4.17,4.17,3.97,4.01,230399,0
2014-09-24,4.04,4.15,4.02,4.14,68029,0
2014-09-25,4.12,4.12,4,4,61491,0
2014-09-26,4,4.03,3.96,3.97,92528,0
2014-09-29,3.94,4.06,3.86,3.98,41582,0
2014-09-30,3.98,4,3.89,3.89,100890,0
2014-10-01,3.85,3.91,3.78,3.78,102635,0
2014-10-02,3.8,3.94,3.8,3.92,34913,0
2014-10-03,3.95,3.97,3.89,3.93,43967,0
2014-10-06,3.93,3.95,3.88,3.88,23716,0
2014-10-07,3.88,3.91,3.81,3.81,67856,0
2014-10-08,3.81,4.01,3.8,3.97,51405,0
2014-10-09,3.95,3.95,3.88,3.89,99775,0
2014-10-10,3.85,3.96,3.84,3.84,73581,0
2014-10-13,3.84,3.92,3.81,3.88,69398,0
2014-10-14,3.94,4.01,3.89,3.95,64724,0
2014-10-15,3.88,4.13,3.88,4.05,74832,0
2014-10-16,4.03,4.22,3.991,4.22,70116,0
2014-10-17,4.32,4.32,3.98,4.06,56315,0
2014-10-20,4.05,4.07,3.82,3.91,80173,0
2014-10-21,3.925,3.925,3.83,3.89,93135,0
2014-10-22,3.85,3.94,3.83,3.85,98471,0
2014-10-23,3.86,3.9,3.83,3.85,105020,0
2014-10-24,3.87,3.8899,3.8,3.84,50117,0
2014-10-27,3.81,3.83,3.72,3.75,127565,0
2014-10-28,3.78,3.89,3.74,3.75,214963,0
2014-10-29,3.75,3.79,3.7203,3.76,22192,0
2014-10-30,3.77,3.86,3.75,3.8,99215,0
2014-10-31,3.9,4.03,3.9,3.97,73065,0
2014-11-03,4,4.1125,3.92,3.99,59013,0
2014-11-04,3.95,3.99,3.94,3.95,23688,0
2014-11-05,3.96,4.15,3.8838,4.12,27658,0
2014-11-06,4.08,4.14,4.03,4.13,29019,0
2014-11-07,4.11,4.128,4.03,4.07,35076,0
2014-11-10,4.1,4.15,4.01,4.13,57686,0
2014-11-11,4.09,4.12,4.06,4.06,31878,0
2014-11-12,4.02,4.07,4,4.07,34036,0
2014-11-13,4.07,4.07,3.86,3.97,68130,0
2014-11-14,3.97,4.05,3.911,4.04,67939,0
2014-11-17,4.02,4.04,3.85,3.86,43711,0
2014-11-18,3.9,3.9,3.86,3.86,23666,0
2014-11-19,3.85,3.85,3.79,3.79,33772,0
2014-11-20,3.79,3.88,3.79,3.84,21751,0
2014-11-21,3.89,3.92,3.8786,3.9,26411,0
2014-11-24,3.93,4.07,3.92,4.07,40753,0
2014-11-25,4.08,4.08,3.94,3.94,12772,0
2014-11-26,3.95,3.97,3.9201,3.94,14658,0
2014-11-28,3.87,3.89,3.79,3.79,34422,0
2014-12-01,3.82,3.88,3.79,3.79,35316,0
2014-12-02,3.82,3.98,3.8,3.85,40660,0
2014-12-03,3.86,3.946,3.84,3.91,31902,0
2014-12-04,3.92,3.99,3.83,3.86,23446,0
2014-12-05,3.85,3.99,3.85,3.9,46852,0
2014-12-08,3.87,3.89,3.8,3.8,49748,0
2014-12-09,3.78,3.89,3.78,3.85,71804,0
2014-12-10,3.84,3.88,3.71,3.73,73584,0
2014-12-11,3.76,3.8618,3.76,3.81,50010,0
2014-12-12,3.82,3.85,3.75,3.77,93780,0
2014-12-15,3.82,3.82,3.7,3.7,39620,0
2014-12-16,3.69,3.73,3.61,3.64,114094,0
2014-12-17,3.63,3.74,3.63,3.7,114838,0
2014-12-18,3.73,3.78,3.71,3.77,35698,0
2014-12-19,3.75,3.79,3.71,3.72,91872,0
2014-12-22,3.71,3.8,3.64,3.8,65530,0
2014-12-23,3.84,3.89,3.78,3.85,176480,0
2014-12-24,3.88,3.88,3.82,3.84,24146,0
2014-12-26,3.87,3.87,3.7748,3.84,53101,0
2014-12-29,3.83,3.84,3.77,3.81,38703,0
2014-12-30,3.81,3.81,3.74,3.77,244827,0
2014-12-31,3.81,3.81,3.73,3.75,208473,0
2015-01-02,3.8,3.81,3.77,3.8,42752,0
2015-01-05,3.79,3.79,3.75,3.78,41825,0
2015-01-06,3.78,3.78,3.66,3.71,60257,0
2015-01-07,3.8,3.8,3.653,3.7,37814,0
2015-01-08,3.74,3.74,3.7,3.7,92272,0
2015-01-09,3.7,3.7,3.58,3.62,202494,0
2015-01-12,3.63,3.63,3.47,3.49,480868,0
2015-01-13,3.51,3.7,3.51,3.62,54906,0
2015-01-14,3.57,3.61,3.31,3.44,151151,0
2015-01-15,3.46,3.485,3.35,3.39,145989,0
2015-01-16,3.42,3.77,3.42,3.77,230371,0
2015-01-20,3.81,3.81,3.64,3.68,153490,0
2015-01-21,3.709,3.709,3.52,3.56,55779,0
2015-01-22,3.58,3.62,3.49,3.56,124566,0
2015-01-23,3.6799,3.89,3.55,3.87,188082,0
2015-01-26,3.89,3.9398,3.7603,3.81,41798,0
2015-01-27,3.77,3.77,3.682,3.7,62241,0
2015-01-28,3.7425,3.7425,3.5,3.53,111219,0
2015-01-29,3.56,3.585,3.5,3.54,118330,0
2015-01-30,3.5,3.57,3.42,3.43,53576,0
2015-02-02,3.47,3.56,3.41,3.54,72621,0
2015-02-03,3.58,3.688,3.54,3.57,27620,0
2015-02-04,3.57,3.63,3.46,3.49,45321,0
2015-02-05,3.55,3.61,3.54,3.57,94437,0
2015-02-06,3.59,3.672,3.55,3.56,80592,0
2015-02-09,3.55,3.63,3.42,3.44,64602,0
2015-02-10,3.48,3.62,3.46,3.51,89375,0
2015-02-11,3.49,3.59,3.47,3.48,41610,0
2015-02-12,3.57,3.57,3.46,3.5,37964,0
2015-02-13,3.52,3.568,3.47,3.47,53390,0
2015-02-17,3.48,3.5,3.4,3.41,63151,0
2015-02-18,3.4,3.445,3.4,3.42,56761,0
2015-02-19,3.42,3.62,3.4,3.55,177082,0
2015-02-20,3.55,3.57,3.44,3.45,95969,0
2015-02-23,3.42,3.46,3.34,3.39,149293,0
2015-02-24,3.42,3.53,3.4,3.49,135504,0
2015-02-25,3.49,3.5,3.41,3.42,58782,0
2015-02-26,3.39,3.45,3.37,3.37,58095,0
2015-02-27,3.39,3.39,3.32,3.32,54601,0
2015-03-02,3.34,3.38,3.3,3.3,76100,0
2015-03-03,3.35,3.35,3.27,3.28,63500,0
2015-03-04,3.29,3.32,3.28,3.28,51900,0
2015-03-05,3.3,3.46,3.3,3.37,59600,0
2015-03-06,3.32,3.42,3.3,3.31,48700,0
2015-03-09,3.33,3.37,3.32,3.35,35700,0
2015-03-10,3.34,3.39,3.32,3.32,58000,0
2015-03-11,3.35,3.51,3.35,3.47,75000,0
2015-03-12,3.52,3.55,3.48,3.55,100400,0
2015-03-13,3.55,3.58,3.5,3.56,30500,0
2015-03-16,3.6,3.6,3.5,3.54,31700,0
2015-03-17,3.5,3.54,3.39,3.43,37600,0
2015-03-18,3.45,3.47,3.41,3.42,39600,0
2015-03-19,3.43,3.58,3.4,3.57,44200,0
2015-03-20,3.57,3.65,3.57,3.63,79600,0
2015-03-23,3.64,3.74,3.45,3.47,155800,0
2015-03-24,3.46,3.59,3.4,3.44,113300,0
2015-03-25,3.48,3.48,3.35,3.35,95700,0
2015-03-26,3.37,3.41,3.34,3.39,79600,0
2015-03-27,3.41,3.87,3.38,3.72,177500,0
2015-03-30,3.66,3.82,3.66,3.75,48900,0
2015-03-31,3.77,3.77,3.55,3.63,81624,0
2015-04-01,3.64,3.65,3.49,3.57,66100,0
2015-04-02,3.54,3.65,3.5,3.55,67100,0
2015-04-06,3.54,3.62,3.5,3.51,51800,0
2015-04-07,3.52,3.525,3.5,3.5,43793,0
2015-04-08,3.56,3.56,3.5,3.55,49700,0
2015-04-09,3.54,3.55,3.46,3.47,51525,0
2015-04-10,3.51,3.51,3.4,3.42,131500,0
2015-04-13,3.42,3.49,3.36,3.4,139900,0
2015-04-14,3.43,3.47,3.37,3.46,55600,0
2015-04-15,3.49,3.62,3.46,3.6,109264,0
2015-04-16,3.58,3.66,3.54,3.56,66346,0
2015-04-17,3.55,3.59,3.47,3.49,66500,0
2015-04-20,3.53,3.61,3.5,3.61,55547,0
2015-04-21,3.61,3.69,3.58,3.58,58896,0
2015-04-22,3.61,3.61,3.52,3.54,58804,0
2015-04-23,3.54,3.6,3.5,3.56,95100,0
2015-04-24,3.59,3.629,3.53,3.57,57732,0
2015-04-27,3.56,3.61,3.53,3.53,105800,0
2015-04-28,3.51,3.7,3.51,3.62,90043,0
2015-04-29,3.63,3.69,3.6,3.6,46400,0
2015-04-30,3.58,3.62,3.56,3.6,74700,0
2015-05-01,3.59,3.63,3.57,3.61,91600,0
2015-05-04,3.6,3.65,3.58,3.6,65300,0
2015-05-05,3.6,3.65,3.56,3.6,107300,0
2015-05-06,3.6,3.73,3.54,3.57,158769,0
2015-05-07,3.57,3.66,3.53,3.61,63195,0
2015-05-08,3.64,3.64,3.55,3.62,70000,0
2015-05-11,3.64,3.64,3.54,3.56,63500,0
2015-05-12,3.55,3.55,3.51,3.53,74340,0
2015-05-13,3.52,3.55,3.51,3.52,73400,0
2015-05-14,3.57,3.57,3.51,3.57,60300,0
2015-05-15,3.55,3.68,3.51,3.52,65760,0
2015-05-18,3.51,3.539,3.5,3.52,81614,0
2015-05-19,3.52,3.56,3.5,3.53,119190,0
2015-05-20,3.56,3.56,3.5,3.54,44100,0
2015-05-21,3.55,3.55,3.49,3.5,70800,0
2015-05-22,3.51,3.52,3.48,3.51,79800,0
2015-05-26,3.48,3.55,3.46,3.46,239258,0
2015-05-27,3.46,3.49,3.43,3.47,65500,0
2015-05-28,3.57,3.57,3.469,3.49,44430,0
2015-05-29,3.51,3.53,3.44,3.52,65900,0
2015-06-01,3.5,3.56,3.47,3.5,48993,0
2015-06-02,3.47,3.57,3.47,3.5,52097,0
2015-06-03,3.5,3.52,3.47,3.5,102300,0
2015-06-04,3.47,3.5,3.46,3.49,48900,0
2015-06-05,3.51,3.55,3.48,3.52,180500,0
2015-06-08,3.49,3.52,3.46,3.5,156900,0
2015-06-09,3.49,3.62,3.48,3.55,115298,0
2015-06-10,3.59,3.62,3.55,3.6,144930,0
2015-06-11,3.63,3.63,3.5101,3.55,42698,0
2015-06-12,3.54,3.59,3.48,3.52,82900,0
2015-06-15,3.51,3.56,3.47,3.5,72500,0
2015-06-16,3.48,3.51,3.46,3.51,121300,0
2015-06-17,3.51,3.58,3.48,3.54,172800,0
2015-06-18,3.58,3.58,3.5,3.55,132400,0
2015-06-19,3.57,3.58,3.49,3.54,197400,0
2015-06-22,3.56,3.61,3.55,3.6,102400,0
2015-06-23,3.57,3.63,3.55,3.63,250452,0
2015-06-24,3.57,3.69,3.57,3.64,94100,0
2015-06-25,3.68,3.69,3.55,3.57,71100,0
2015-06-26,3.59,3.59,3.46,3.51,3982700,0
2015-06-29,3.53,3.57,3.45,3.46,228300,0
2015-06-30,3.51,3.53,3.43,3.47,137936,0
2015-07-01,3.52,3.52,3.46,3.46,135700,0
2015-07-02,3.45,3.46,3.39,3.45,181500,0
2015-07-06,3.45,3.49,3.4,3.47,68200,0
2015-07-07,3.45,3.47,3.4,3.43,100700,0
2015-07-08,3.39,3.42,3.37,3.37,90200,0
2015-07-09,3.42,3.44,3.37,3.41,67300,0
2015-07-10,3.41,3.45,3.39,3.44,38800,0
2015-07-13,3.44,3.49,3.42,3.42,19200,0
2015-07-14,3.44,3.47,3.43,3.47,16407,0
2015-07-15,3.49,3.51,3.44,3.51,23030,0
2015-07-16,3.54,3.54,3.45,3.51,52000,0
2015-07-17,3.49,3.51,3.46,3.5,18300,0
2015-07-20,3.48,3.53,3.42,3.48,46700,0
2015-07-21,3.52,3.62,3.45,3.53,85700,0
2015-07-22,3.51,3.6,3.5,3.6,22100,0
2015-07-23,3.59,3.62,3.5,3.5,39900,0
2015-07-24,3.48,3.56,3.46,3.48,17600,0
2015-07-27,3.45,3.56,3.45,3.55,60100,0
2015-07-28,3.6,3.66,3.56,3.6,112800,0
2015-07-29,3.59,3.6,3.5,3.52,35500,0
2015-07-30,3.52,3.55,3.48,3.5,27600,0
2015-07-31,3.5,3.54,3.48,3.48,39900,0
2015-08-03,3.5,3.51,3.48,3.5,63185,0
2015-08-04,3.52,3.59,3.49,3.57,46500,0
2015-08-05,3.62,3.62,3.58,3.59,57200,0
2015-08-06,3.6,3.6,3.57,3.59,44538,0
2015-08-07,3.6,3.6,3.57,3.59,40700,0
2015-08-10,3.6,3.61,3.58,3.6,41600,0
2015-08-11,3.6,3.61,3.59,3.6,34373,0
2015-08-12,3.6,3.61,3.58,3.6,47200,0
2015-08-13,3.6,3.65,3.6,3.62,79400,0
2015-08-14,3.65,3.65,3.62,3.63,65200,0
2015-08-17,3.63,3.64,3.6,3.62,40200,0
2015-08-18,3.64,3.65,3.63,3.63,24400,0
2015-08-19,3.65,3.65,3.62,3.63,41500,0
2015-08-20,3.6,3.6,3.56,3.6,33300,0
2015-08-21,3.6,3.6,3.52,3.56,65600,0
2015-08-24,3.38,3.48,3.32,3.46,111981,0
2015-08-25,3.42,3.53,3.39,3.4,62500,0
2015-08-26,3.46,3.46,3.36,3.42,44700,0
2015-08-27,3.46,3.46,3.39,3.4,55600,0
2015-08-28,3.41,3.55,3.38,3.53,36900,0
2015-08-31,3.53,3.54,3.51,3.53,16400,0
2015-09-01,3.5,3.54,3.5,3.54,39200,0
2015-09-02,3.55,3.55,3.5,3.53,27500,0
2015-09-03,3.54,3.57,3.5,3.55,21900,0
2015-09-04,3.54,3.6,3.5,3.57,27000,0
2015-09-08,3.59,3.65,3.59,3.64,41100,0
2015-09-09,3.66,3.7,3.66,3.7,31200,0
2015-09-10,3.69,3.85,3.68,3.84,102700,0
2015-09-11,3.85,3.96,3.83,3.94,120300,0
2015-09-14,3.94,4.02,3.92,4.02,52900,0
2015-09-15,4.02,4.03,3.93,3.95,57900,0
2015-09-16,3.95,4.01,3.94,3.98,31900,0
2015-09-17,4.01,4.01,3.85,3.87,56596,0
2015-09-18,3.87,3.88,3.61,3.61,245400,0
2015-09-21,3.64,3.81,3.58,3.79,52600,0
2015-09-22,3.73,3.8,3.65,3.7,21600,0
2015-09-23,3.7,3.7,3.64,3.69,13367,0
2015-09-24,3.6128,3.77,3.6128,3.75,12829,0
2015-09-25,3.78,3.85,3.72,3.77,37400,0
2015-09-28,3.75,3.78,3.73,3.75,23312,0
2015-09-29,3.75,3.79,3.58,3.62,44200,0
2015-09-30,3.65,3.79,3.56,3.72,28300,0
2015-10-01,3.73,3.73,3.53,3.65,40800,0
2015-10-02,3.64,3.66,3.58,3.66,6000,0
2015-10-05,3.71,3.79,3.67,3.78,21257,0
2015-10-06,3.57,3.78,3.56,3.73,28100,0
2015-10-07,3.74,3.7461,3.67,3.7,10540,0
2015-10-08,3.7,3.76,3.63,3.65,15100,0
2015-10-09,3.66,3.66,3.6,3.64,10900,0
2015-10-12,3.61,3.66,3.57,3.62,7252,0
2015-10-13,3.6,3.62,3.57,3.61,7700,0
2015-10-14,3.59,3.63,3.59,3.6,6000,0
2015-10-15,3.64,3.81,3.64,3.8,17400,0
2015-10-16,3.83,3.86,3.78,3.84,26700,0
2015-10-19,3.83,3.85,3.75,3.85,17235,0
2015-10-20,3.82,3.85,3.75,3.8,16400,0
2015-10-21,3.85,3.85,3.79,3.81,14500,0
2015-10-22,3.81,3.85,3.8,3.81,19000,0
2015-10-23,3.85,3.85,3.83,3.84,16400,0
2015-10-26,3.87,3.87,3.76,3.81,35100,0
2015-10-27,3.83,3.85,3.76,3.84,15500,0
2015-10-28,3.81,3.89,3.81,3.86,28100,0
2015-10-29,3.88,3.96,3.88,3.96,26300,0
2015-10-30,3.92,3.98,3.89,3.89,59800,0
2015-11-02,3.91,3.99,3.79,3.84,27006,0
2015-11-03,3.84,3.98,3.84,3.97,24200,0
2015-11-04,4,4.04,3.952,4.04,38175,0
2015-11-05,4.04,4.04,3.98,4.04,36400,0
2015-11-06,4.02,4.16,4.02,4.09,118800,0
2015-11-09,4.1,4.16,4.0799,4.16,27166,0
2015-11-10,4.16,4.31,4.15,4.31,37700,0
2015-11-11,4.35,4.43,4.26,4.38,56200,0
2015-11-12,4.43,4.43,4.3,4.4,70100,0
2015-11-13,4.36,4.38,4.25,4.35,37500,0
2015-11-16,4.31,4.35,4.15,4.35,66700,0
2015-11-17,4.39,4.45,4.37,4.45,22700,0
2015-11-18,4.51,4.55,4.48,4.49,60400,0
2015-11-19,4.52,4.53,4.38,4.43,42900,0
2015-11-20,4.47,4.49,4.4,4.48,20500,0
2015-11-23,4.5,4.5,4.4,4.46,35300,0
2015-11-24,4.47,4.47,4.37,4.42,67600,0
2015-11-25,4.45,4.54,4.42,4.52,32800,0
2015-11-27,4.55,4.6,4.48,4.57,15700,0
2015-11-30,4.6,4.63,4.53,4.61,29500,0
2015-12-01,4.63,4.67,4.62,4.62,100042,0
2015-12-02,4.6,4.6,4.46,4.48,228688,0
2015-12-03,4.53,4.58,4.46,4.47,60589,0
2015-12-04,4.5,4.54,4.42,4.51,28200,0
2015-12-07,4.51,4.55,4.45,4.53,19000,0
2015-12-08,4.48,4.5,4.39,4.39,29731,0
2015-12-09,4.42,4.49,4.21,4.42,56600,0
2015-12-10,4.43,4.47,4.36,4.39,10000,0
2015-12-11,4.35,4.4,4.15,4.16,68000,0
2015-12-14,4.16,4.25,4.1242,4.16,30357,0
2015-12-15,4.25,4.25,4,4.19,91800,0
2015-12-16,4.24,4.25,4.14,4.15,17200,0
2015-12-17,4.17,4.35,4.1,4.1,32000,0
2015-12-18,4.12,4.4,4.04,4.11,91300,0
2015-12-21,4.12,4.25,4.12,4.2,51300,0
2015-12-22,4.24,4.24,4.07,4.19,51013,0
2015-12-23,4.18,4.25,4.18,4.23,14500,0
2015-12-24,4.22,4.22,4.17,4.19,6154,0
2015-12-28,4.17,4.21,4.13,4.19,19345,0
2015-12-29,4.18,4.37,4.18,4.23,54307,0
2015-12-30,4.22,4.28,4.21,4.25,16873,0
2015-12-31,4.25,4.33,4.25,4.33,26267,0
2016-01-04,4.24,4.35,4.1201,4.28,48210,0
2016-01-05,4.31,4.38,4.27,4.37,17140,0
2016-01-06,4.32,4.4,4.28,4.3334,27556,0
2016-01-07,4.23,4.34,4.23,4.28,9679,0
2016-01-08,4.33,4.445,4.326,4.36,26785,0
2016-01-11,4.37,4.4,4.3,4.4,19379,0
2016-01-12,4.43,4.45,4.33,4.36,28547,0
2016-01-13,4.4,4.4,4.15,4.2,37804,0
2016-01-14,4.21,4.21,4.1,4.16,13079,0
2016-01-15,4.35,4.36,4.21,4.25,42240,0
2016-01-19,4.35,4.37,4.18,4.25,56300,0
2016-01-20,4.25,4.25,3.97,4.17,90554,0
2016-01-21,4.2,4.21,4.0428,4.12,43513,0
2016-01-22,4.31,4.31,4.0975,4.16,22423,0
2016-01-25,4.15,4.24,4.13,4.14,22555,0
2016-01-26,4.17,4.2,4.044,4.13,26225,0
2016-01-27,4.15,4.17,4.13,4.15,40914,0
2016-01-28,4.18,4.19,4.1,4.12,17011,0
2016-01-29,4.17,4.19,4.1,4.12,33120,0
2016-02-01,4.12,4.15,4.07,4.13,30928,0
2016-02-02,4.14,4.15,4.11,4.13,24615,0
2016-02-03,4.13,4.16,4.04,4.07,24298,0
2016-02-04,4.1,4.15,4.0682,4.12,20994,0
2016-02-05,4.1,4.15,4.04,4.07,21632,0
2016-02-08,4.02,4.11,3.9,4.01,62002,0
2016-02-09,3.96,4,3.912,3.98,17205,0
2016-02-10,3.98,4,3.98,4,8357,0
2016-02-11,3.85,3.88,3.84,3.85,27257,0
2016-02-12,3.92,3.98,3.85,3.87,19321,0
2016-02-16,4.09,4.09,3.87,3.9,98606,0
2016-02-17,3.95,4.05,3.89,4,171000,0
2016-02-18,3.98,4,3.9,3.975,28138,0
2016-02-19,4,4,3.96,3.97,16518,0
2016-02-22,4,4.1,3.96,4,20253,0
2016-02-23,4.03,4.06,3.95,3.99,24652,0
2016-02-24,3.97,4.14,3.95,4.11,57227,0
2016-02-25,4.07,4.15,3.95,4.15,40460,0
2016-02-26,4.08,4.19,3.99,4.05,46865,0
2016-02-29,4.01,4.15,3.99,4.03,35625,0
2016-03-01,4.08,4.14,4.01,4.09,39178,0
2016-03-02,4.12,4.28,4.1,4.28,53125,0
2016-03-03,4.28,4.36,4.25,4.31,25229,0
2016-03-04,4.35,4.35,3.86,4.02,76927,0
2016-03-07,4.02,4.19,4.01,4.09,37453,0
2016-03-08,4.11,4.16,4.09,4.09,23547,0
2016-03-09,4.13,4.14,4.03,4.08,16414,0
2016-03-10,4.12,4.16,4.09,4.14,16195,0
2016-03-11,4.19,4.24,4.02,4.13,39640,0
2016-03-14,4.1,4.235,3.9,4.19,27487,0
2016-03-15,4.14,4.24,4.0408,4.05,19557,0
2016-03-16,4.08,4.16,4.03,4.09,17420,0
2016-03-17,4.08,4.19,4.04,4.13,24673,0
2016-03-18,4.15,4.24,4.1,4.19,42345,0
2016-03-21,4.24,4.26,4,4.26,63312,0
2016-03-22,4.22,4.27,4.16,4.27,33258,0
2016-03-23,4.23,4.27,4.12,4.23,21004,0
2016-03-24,4.24,4.26,4.19,4.26,31613,0
2016-03-28,4.25,4.28,4.2092,4.28,18569,0
2016-03-29,4.24,4.34,4.21,4.29,52578,0
2016-03-30,4.29,4.4,4.24,4.39,41325,0
2016-03-31,4.35,4.39,4.21,4.21,30530,0
2016-04-01,4.38,4.38,4.33,4.36,47822,0
2016-04-04,4.37,4.46,4.27,4.42,57154,0
2016-04-05,4.43,4.47,4.35,4.42,25786,0
2016-04-06,4.45,4.49,4.344,4.45,46645,0
2016-04-07,4.46,4.46,4.35,4.39,18513,0
2016-04-08,4.41,4.4899,4.3423,4.42,18179,0
2016-04-11,4.45,4.59,4.4101,4.54,58847,0
2016-04-12,4.54,4.6,4.48,4.56,42028,0
2016-04-13,4.58,4.7,4.5601,4.6,107425,0
2016-04-14,4.63,4.7,4.47,4.52,41488,0
2016-04-15,4.5,4.7,4.31,4.57,54584,0
2016-04-18,4.6,4.81,4.55,4.77,73344,0
2016-04-19,4.82,4.84,4.6,4.6,57793,0
2016-04-20,4.6,4.7,4.58,4.7,72213,0
2016-04-21,4.7,4.8,4.69,4.7,43571,0
2016-04-22,4.74,4.8,4.64,4.67,49009,0
2016-04-25,4.7,4.71,4.59,4.71,46808,0
2016-04-26,4.73,4.805,4.706,4.79,63692,0
2016-04-27,4.82,4.82,4.6999,4.79,28596,0
2016-04-28,4.77,4.77,4.66,4.675,34298,0
2016-04-29,4.67,4.7,4.61,4.65,23997,0
2016-05-02,4.62,4.725,4.6,4.65,78907,0
2016-05-03,4.6,4.6725,4.55,4.65,31250,0
2016-05-04,4.6,4.65,4.6,4.65,36385,0
2016-05-05,4.65,4.67,4.6158,4.63,32392,0
2016-05-06,4.58,4.65,4.58,4.63,36841,0
2016-05-09,4.62,4.66,4.5811,4.66,53422,0
2016-05-10,4.65,4.66,4.61,4.65,35943,0
2016-05-11,4.65,4.65,4.6,4.64,20246,0
2016-05-12,4.62,4.65,4.59,4.59,22321,0
2016-05-13,4.6,4.65,4.56,4.6,20259,0
2016-05-16,4.6,4.64,4.585,4.585,28782,0
2016-05-17,4.6,4.6,4.41,4.47,17979,0
2016-05-18,4.45,4.59,4.45,4.5,108579,0
2016-05-19,4.5,4.55,4.47,4.5,48114,0
2016-05-20,4.5,4.51,4.48,4.48,20926,0
2016-05-23,4.46,4.54,4.42,4.5,43573,0
2016-05-24,4.497,4.51,4.46,4.5,23952,0
2016-05-25,4.49,4.5,4.43,4.5,31466,0
2016-05-26,4.52,4.52,4.35,4.45,31463,0
2016-05-27,4.45,4.45,4.36,4.42,21028,0
2016-05-31,4.42,4.43,4.195,4.27,64023,0
2016-06-01,4.24,4.43,4.16,4.37,46492,0
2016-06-02,4.36,4.418,4.29,4.32,24403,0
2016-06-03,4.34,4.34,4.21,4.28,31906,0
2016-06-06,4.31,4.36,4.28,4.31,37628,0
2016-06-07,4.34,4.49,4.29,4.38,57388,0
2016-06-08,4.41,4.47,4.32,4.43,30394,0
2016-06-09,4.44,4.44,4.22,4.32,31846,0
2016-06-10,4.295,4.3,4.24,4.24,8770,0
2016-06-13,4.27,4.3,3.95,4.04,133874,0
2016-06-14,4.05,4.228,3.97,4.01,53645,0
2016-06-15,4.04,4.0401,3.96,4,48252,0
2016-06-16,4.01,4.04,3.95,3.99,72760,0
2016-06-17,4,4.0392,3.91,3.92,62919,0
2016-06-20,3.96,4.0499,3.94,3.95,74742,0
2016-06-21,3.95,4.14,3.94,4.1,79166,0
2016-06-22,4.2036,4.2036,4.05,4.1,96473,0
2016-06-23,4.16,4.34,4.02,4.14,185006,0
2016-06-24,4.1,4.16,3.91,4.04,192199,0
2016-06-27,4.05,4.0999,3.91,4,76487,0
2016-06-28,4.06,4.17,4.01,4.1,105874,0
2016-06-29,4.12,4.31,4.08,4.3,65832,0
2016-06-30,4.27,4.345,4.24,4.31,68046,0
2016-07-01,4.3,4.4,4.26,4.33,39951,0
2016-07-05,4.28,4.37,4.2,4.28,106331,0
2016-07-06,4.28,4.47,4.2,4.24,77494,0
2016-07-07,4.27,4.3,4.17,4.18,52236,0
2016-07-08,4.22,4.355,4.22,4.3,67492,0
2016-07-11,4.34,4.39,4.29,4.36,49181,0
2016-07-12,4.36,4.4,4.32,4.38,95430,0
2016-07-13,4.38,4.38,4.27,4.35,64377,0
2016-07-14,4.35,4.52,4.33,4.36,49162,0
2016-07-15,4.4,4.44,4.27,4.31,83678,0
2016-07-18,4.35,4.44,4.3,4.34,37931,0
2016-07-19,4.3,4.35,4.27,4.31,23453,0
2016-07-20,4.34,4.36,4.26,4.3,30370,0
2016-07-21,4.2846,4.35,4.24,4.35,35758,0
2016-07-22,4.32,4.35,4.29,4.35,29715,0
2016-07-25,4.32,4.37,4.21,4.3,38228,0
2016-07-26,4.31,4.44,4.31,4.42,25740,0
2016-07-27,4.42,4.43,4.371,4.43,31081,0
2016-07-28,4.4,4.44,4.34,4.41,62423,0
2016-07-29,4.4,4.4,4.36,4.39,32319,0
2016-08-01,4.3999,4.3999,4.21,4.26,38068,0
2016-08-02,4.25,4.3982,4.2216,4.23,19217,0
2016-08-03,4.27,4.3,4.221,4.3,70671,0
2016-08-04,4.3,4.34,4.28,4.34,47080,0
2016-08-05,4.39,4.39,4.29,4.35,48523,0
2016-08-08,4.38,4.38,4.32,4.35,23939,0
2016-08-09,4.32,4.34,4.28,4.32,29961,0
2016-08-10,4.3,4.34,4.2,4.29,30289,0
2016-08-11,4.27,4.34,4.26,4.34,44135,0
2016-08-12,4.349,4.35,4.27,4.3,12918,0
2016-08-15,4.34,4.34,4.3,4.33,49086,0
2016-08-16,4.33,4.34,4.29,4.33,28643,0
2016-08-17,4.2505,4.33,4.2505,4.33,26106,0
2016-08-18,4.35,4.35,4.3,4.31,18268,0
2016-08-19,4.3,4.34,4.2559,4.32,55926,0
2016-08-22,4.3,4.3,4.26,4.29,17245,0
2016-08-23,4.32,4.32,4.29,4.3,58181,0
2016-08-24,4.3,4.33,4.25,4.32,48445,0
2016-08-25,4.32,4.33,4.29,4.33,20217,0
2016-08-26,4.31,4.37,4.03,4.05,175603,0
2016-08-29,4.07,4.22,4.06,4.1,70828,0
2016-08-30,4.13,4.196,4.1,4.1,83419,0
2016-08-31,4.11,4.14,4.07,4.1,65589,0
2016-09-01,4.13,4.18,4.07,4.17,42063,0
2016-09-02,4.21,4.24,4.16,4.23,19374,0
2016-09-06,4.26,4.29,4.21,4.27,30973,0
2016-09-07,4.24,4.25,4.14,4.17,95770,0
2016-09-08,4.18,4.23,4.13,4.17,58290,0
2016-09-09,4.16,4.22,4.05,4.06,28075,0
2016-09-12,4.06,4.18,4.06,4.17,25829,0
2016-09-13,4.3966,4.3966,4.05,4.05,40145,0
2016-09-14,4.06,4.12,4.05,4.06,15417,0
2016-09-15,4.1,4.12,4.06,4.1,22434,0
2016-09-16,4.13,4.25,4.06,4.18,185719,0
2016-09-19,4.18,4.223,4.14,4.17,20518,0
2016-09-20,4.21,4.21,4.14,4.18,11732,0
2016-09-21,4.16,4.2485,4.12,4.19,38791,0
2016-09-22,4.2,4.2,4.07,4.19,42247,0
2016-09-23,4.21,4.21,4.09,4.13,38120,0
2016-09-26,4.09,4.1499,4.05,4.05,41127,0
2016-09-27,4.12,4.15,4,4.13,54784,0
2016-09-28,4.11,4.25,4.06,4.18,24951,0
2016-09-29,4.16,4.16,4.07,4.1,8648,0
2016-09-30,4.11,4.12,4.08,4.11,55482,0
2016-10-03,4.1,4.1,4,4.04,35998,0
2016-10-04,4.05,4.08,3.98,3.98,76486,0
2016-10-05,4.02,4.08,3.96,4.05,46492,0
2016-10-06,4.07,4.19,4.07,4.12,34165,0
2016-10-07,4.14,4.1566,4.1,4.1,14163,0
2016-10-10,4.1,4.12,4.09,4.1,9325,0
2016-10-11,4.05,4.09,4.05,4.07,19340,0
2016-10-12,4.02,4.17,4.02,4.11,5419,0
2016-10-13,4.09,4.1,4.02,4.05,18949,0
2016-10-14,4.08,4.09,4.06,4.08,34790,0
2016-10-17,4.05,4.15,4.05,4.05,21285,0
2016-10-18,4.1,4.1,3.9,4,64306,0
2016-10-19,4,4.05,3.9,4,70033,0
2016-10-20,4,4,3.925,4,47353,0
2016-10-21,3.9,3.95,3.9,3.9,19885,0
2016-10-24,3.9,4.05,3.9,4,47936,0
2016-10-25,3.95,4.1,3.95,4.05,37248,0
2016-10-26,4.05,4.1,4.05,4.05,16589,0
2016-10-27,4.05,4.05,4,4,27258,0
2016-10-28,4,4.1,4,4.05,38498,0
2016-10-31,4.05,4.1,3.9431,3.95,47713,0
2016-11-01,3.9995,4,3.9,3.9,30586,0
2016-11-02,3.9,3.9,3.7,3.85,48315,0
2016-11-03,3.9,3.9,3.8,3.8,10294,0
2016-11-04,3.85,3.9,3.8,3.8,40865,0
2016-11-07,3.9,3.9,3.8,3.85,89232,0
2016-11-08,3.8,3.9,3.8,3.9,38380,0
2016-11-09,3.75,4.25,3.75,4.2,110591,0
2016-11-10,4.25,4.45,4.1,4.45,139555,0
2016-11-11,4.5,4.75,4.3,4.75,161964,0
2016-11-14,4.75,4.95,4.6501,4.9,121572,0
2016-11-15,4.65,4.75,4.55,4.65,99720,0
2016-11-16,4.65,4.65,4.4,4.6,34613,0
2016-11-17,4.7,4.85,4.6,4.85,32705,0
2016-11-18,4.85,4.95,4.7,4.95,31899,0
2016-11-21,5,5.25,4.9,5.15,90628,0
2016-11-22,5.25,5.25,4.9,5.25,96849,0
2016-11-23,5.2,5.25,5.05,5.15,86187,0
2016-11-25,5.15,5.2,5.1,5.2,12117,0
2016-11-28,5.2,5.2,5,5,34369,0
2016-11-29,5.05,5.25,5,5.2,52716,0
2016-11-30,5.25,5.4328,5.1,5.35,158595,0
2016-12-01,5.45,5.6,5.25,5.45,85938,0
2016-12-02,5.4,5.4937,5.3,5.35,33650,0
2016-12-05,5.45,6.1,5.35,6,204891,0
2016-12-06,6.625,7.9872,6.1,7.5,1188334,0
2016-12-07,7.6,7.6746,7.15,7.45,446567,0
2016-12-08,7.4,8.4,7.35,8.1,467187,0
2016-12-09,8.1,8.15,7.65,7.85,440583,0
2016-12-12,7.85,8,7.8,7.95,604355,0
2016-12-13,8,8.5,7.95,8.45,689091,0
2016-12-14,8.5,8.55,8.2,8.4,431494,0
2016-12-15,8.4,8.5,8.35,8.45,390428,0
2016-12-16,8.5,8.5,8.25,8.45,1786223,0
2016-12-19,8.5,8.5118,8.35,8.4,372141,0
2016-12-20,8.45,8.5,8.4,8.5,281728,0
2016-12-21,8.5,8.8,8.5,8.8,358936,0
2016-12-22,8.8,8.9,8.7,8.9,257275,0
2016-12-23,8.9,9,8.75,8.95,233509,0
2016-12-27,9,9.15,8.65,8.7,264178,0
2016-12-28,8.7,8.725,8.3,8.4,246348,0
2016-12-29,8.3,8.375,7.95,8.35,331001,0
2016-12-30,8.35,8.425,8.2,8.35,333963,0
2017-01-03,8.5,8.55,7.9,8.2,305493,0
2017-01-04,8.15,8.25,7.6,7.8,575057,0
2017-01-05,7.7,7.7999,7.55,7.7,262454,0
2017-01-06,7.65,7.95,7.65,7.85,262596,0
2017-01-09,7.85,8.05,7.7,8,725905,0
2017-01-10,7.95,8.1,7.775,7.9,258487,0
2017-01-11,7.95,8.025,7.8,8,297959,0
2017-01-12,8,8.0489,7.75,7.85,137126,0
2017-01-13,7.9,8.075,7.85,8,138968,0
2017-01-17,7.95,7.95,7.6,7.7,194939,0
2017-01-18,7.8,7.85,7.6,7.7,166352,0
2017-01-19,7.75,7.8,7.5,7.7,196116,0
2017-01-20,7.65,7.8,7.6,7.75,153711,0
2017-01-23,7.75,7.9,7.6,7.7,83250,0
2017-01-24,7.65,7.75,7.4,7.7,137199,0
2017-01-25,7.75,7.8383,7.45,7.55,215536,0
2017-01-26,7.5,7.6,7.45,7.5,150581,0
2017-01-27,7.45,7.6,7.45,7.5,139515,0
2017-01-30,7.5,7.65,7.4,7.6,279913,0
2017-01-31,7.55,7.6,7.45,7.55,175668,0
2017-02-01,7.6,7.6631,7.4,7.55,189599,0
2017-02-02,7.55,7.7,7.45,7.7,138518,0
2017-02-03,7.75,7.8,7.5586,7.75,142927,0
2017-02-06,7.75,7.775,7.4625,7.55,117724,0
2017-02-07,7.6,7.685,7.45,7.55,119509,0
2017-02-08,7.5,7.6,7.4,7.5,132739,0
2017-02-09,7.5,7.8,7.5,7.7,103760,0
2017-02-10,7.8,7.85,7.55,7.85,126917,0
2017-02-13,7.8,8.075,7.75,8,182751,0
2017-02-14,8.05,8.05,7.95,8.05,85103,0
2017-02-15,8,8.1,7.95,8.1,101901,0
2017-02-16,8.1,8.1,7.8,7.9,147941,0
2017-02-17,7.95,8,7.9,7.95,85846,0
2017-02-21,8,8,7.7,7.85,86129,0
2017-02-22,7.85,8,7.7,7.95,67133,0
2017-02-23,7.95,7.95,7.8,7.95,60928,0
2017-02-24,7.9,8,7.8,7.95,68154,0
2017-02-27,7.95,8,7.8,7.85,55724,0
2017-02-28,7.9,8,7.8,8,205081,0
2017-03-01,8.05,8.4,8,8.3,242812,0
2017-03-02,8.35,8.5,8.1,8.15,128174,0
2017-03-03,8.15,8.2,7.9,8.1,124838,0
2017-03-06,8.05,8.25,7.975,8.2,144261,0
2017-03-07,8.25,8.3,8.05,8.15,128361,0
2017-03-08,8.25,8.25,8.05,8.15,233081,0
2017-03-09,8.15,8.25,8.1,8.175,156697,0
2017-03-10,8.25,8.25,8,8,206876,0
2017-03-13,8.05,8.25,8,8.25,163620,0
2017-03-14,8.2,8.25,8.1,8.2,174204,0
2017-03-15,8.2,8.45,8.2,8.25,267937,0
2017-03-16,8.3,8.3,8.1,8.2,248893,0
2017-03-17,8.1,8.3,8.1,8.15,209309,0
2017-03-20,8.25,8.3,8.1232,8.25,135601,0
2017-03-21,8.3,8.3,7.75,7.9,472223,0
2017-03-22,7.85,7.85,7.55,7.7,409761,0
2017-03-23,7.65,7.9,7.55,7.9,168254,0
2017-03-24,7.9,8,7.825,7.95,182457,0
2017-03-27,7.8,7.95,7.65,7.9,128553,0
2017-03-28,7.9,8.25,7.8,8.15,104868,0
2017-03-29,8.1,8.3,8.05,8.3,200664,0
2017-03-30,8.3,8.4,8,8.4,173332,0
2017-03-31,8.35,8.4,8.2001,8.3,182865,0
2017-04-03,8.3,8.35,8.2,8.275,190243,0
2017-04-04,8.25,8.375,8.2,8.35,340289,0
2017-04-05,8.35,8.5,8.2,8.25,274546,0
2017-04-06,8.3,8.35,8.2,8.3,226757,0
2017-04-07,8.2,8.35,8.2,8.25,129352,0
2017-04-10,8.3,8.35,8.2,8.25,178786,0
2017-04-11,8.25,8.35,8.2,8.35,102071,0
2017-04-12,8.3,8.35,8.15,8.2,153648,0
2017-04-13,8.2,8.2,8.05,8.15,340682,0
2017-04-17,8.1,8.15,7.9,8.05,141478,0
2017-04-18,8,8.05,7.9,8,107159,0
2017-04-19,8.1,8.25,8,8.1,199735,0
2017-04-20,8.15,8.35,8.1,8.35,105173,0
2017-04-21,8.3,8.6,8.243,8.5,494031,0
2017-04-24,8.75,8.95,8.6,8.9,515636,0
2017-04-25,8.95,9.1,8.95,9,305328,0
2017-04-26,9.05,9.1,8.75,8.85,514009,0
2017-04-27,8.85,9,8.75,8.8,125189,0
2017-04-28,8.8,8.875,8.5,8.6,200326,0
2017-05-01,8.6,8.75,8.45,8.55,178335,0
2017-05-02,8.55,8.8,8.5,8.65,169432,0
2017-05-03,8.55,8.75,8.55,8.6,109496,0
2017-05-04,8.65,8.75,8.55,8.7,73021,0
2017-05-05,8.7,8.75,8.505,8.65,120729,0
2017-05-08,8.6,8.95,8.6,8.75,113005,0
2017-05-09,8.85,8.85,8.55,8.6,156413,0
2017-05-10,8.6,8.895,8.4,8.8,640770,0
2017-05-11,8.8,8.8,8.45,8.55,223124,0
2017-05-12,8.5,8.875,8.4,8.8,230917,0
2017-05-15,8.8,9.3,8.75,9.1,849101,0
2017-05-16,9.15,9.65,9.1,9.25,273778,0
2017-05-17,9.1,9.375,9,9.15,2100573,0
2017-05-18,9.15,9.3,8.95,9.2,258966,0
2017-05-19,9.2,9.275,8.7,8.8,251491,0
2017-05-22,8.8,8.95,8.6,8.8,174742,0
2017-05-23,8.8,9.2,8.75,9.1,215617,0
2017-05-24,9.15,9.157,8.9,9,114077,0
2017-05-25,9.05,9.2,8.95,9.05,99409,0
2017-05-26,9.05,9.225,8.95,9,121335,0
2017-05-30,9,9,8.7,8.8,135079,0
2017-05-31,8.85,9.025,8.7,8.85,481439,0
2017-06-01,8.85,9.15,8.75,9.05,160496,0
2017-06-02,9,9.35,8.8,9.2,206485,0
2017-06-05,9.2,9.35,9.05,9.25,144753,0
2017-06-06,9.2,9.275,9,9.1,217519,0
2017-06-07,9.15,9.25,9,9.15,113383,0
2017-06-08,9.15,9.6,9.15,9.3,318841,0
2017-06-09,9.35,9.725,9.35,9.55,343232,0
2017-06-12,9.6,9.85,9.3,9.45,214966,0
2017-06-13,9.45,9.55,9.3,9.55,266659,0
2017-06-14,9.45,9.675,9.3,9.65,193785,0
2017-06-15,9.55,9.9,9.55,9.85,205024,0
2017-06-16,9.8,9.9,9.55,9.75,624374,0
2017-06-19,9.8,9.9,9.475,9.55,159386,0
2017-06-20,9.5,9.6,9.2,9.5,588617,0
2017-06-21,9.55,9.65,9.35,9.4,133033,0
2017-06-22,9.4,9.5,9.3,9.35,338963,0
2017-06-23,9.4,9.425,9.15,9.35,1247441,0
2017-06-26,9.4,9.5,9.25,9.35,237371,0
2017-06-27,9.35,9.45,9.15,9.25,188523,0
2017-06-28,9.25,9.5,9.2,9.3,105647,0
2017-06-29,9.4,9.45,9.15,9.2,490457,0
2017-06-30,9.25,9.35,9.1,9.25,269027,0
2017-07-03,9.25,9.35,9.15,9.25,444849,0
2017-07-05,9.2,9.35,9.1,9.25,321459,0
2017-07-06,9.2,9.4,9.2,9.2,196499,0
2017-07-07,9.25,9.45,9.2,9.45,139434,0
2017-07-10,9.4,9.525,9.25,9.45,148087,0
2017-07-11,9.4,9.5,9.2,9.25,135833,0
2017-07-12,9.25,9.35,9.2,9.25,256567,0
2017-07-13,9.2,9.35,9.2,9.3,89212,0
2017-07-14,9.25,9.25,9.016,9.2,131989,0
2017-07-17,9.15,9.3,9.05,9.15,171754,0
2017-07-18,9.05,9.15,8.9,9.1,170117,0
2017-07-19,9.1,9.2,9,9,110557,0
2017-07-20,9,9.125,8.9,9.1,106539,0
2017-07-21,9.7,9.8,8.85,9.15,251322,0
2017-07-24,9.05,9.15,8.9,9.1,189417,0
2017-07-25,9.1,9.275,9.05,9.2,119293,0
2017-07-26,9.2,9.34,9.05,9.05,124229,0
2017-07-27,9.15,9.15,8.85,8.95,116117,0
2017-07-28,8.9,9.05,8.75,8.75,73309,0
2017-07-31,8.85,9.05,8.7,8.9,129022,0
2017-08-01,8.95,9.075,8.8,9,67655,0
2017-08-02,9,9.05,8.95,9,58635,0
2017-08-03,9,9.05,8.9,8.9,90857,0
2017-08-04,8.95,9.15,8.9,9,75701,0
2017-08-07,9,9.25,9,9.15,109000,0
2017-08-08,9.1,9.275,9.05,9.15,135591,0
2017-08-09,9.05,9.075,8.9,8.9,73459,0
2017-08-10,8.9,8.9,8.575,8.65,163380,0
2017-08-11,8.65,8.725,8.2,8.45,173778,0
2017-08-14,8.55,9,8.5147,8.9,197200,0
2017-08-15,9,9,8.75,8.75,70552,0
2017-08-16,8.85,8.9,8.55,8.6,135803,0
2017-08-17,8.6,8.7,8.425,8.5,201431,0
2017-08-18,8.35,8.55,8.35,8.45,198256,0
2017-08-21,8.4,8.45,8.3,8.35,59773,0
2017-08-22,8.3,8.65,8.3,8.6,75238,0
2017-08-23,8.55,8.65,8.508,8.6,72494,0
2017-08-24,8.6,8.7,8.5,8.65,58415,0
2017-08-25,8.65,8.75,8.5,8.7,51539,0
2017-08-28,8.7,8.7,8.5,8.55,54988,0
2017-08-29,8.5,8.65,8.5,8.65,82204,0
2017-08-30,8.6,8.7,8.5,8.55,136600,0
2017-08-31,8.65,8.65,8.3,8.45,144319,0
2017-09-01,8.5,8.55,8.4,8.475,63703,0
2017-09-05,8.5,8.5,8.4,8.4,104026,0
2017-09-06,8.4,8.475,8.3,8.35,66860,0
2017-09-07,8.35,8.35,8.125,8.2,107258,0
2017-09-08,8.2,8.45,8.2,8.35,114175,0
2017-09-11,8.35,8.6,8.35,8.6,66299,0
2017-09-12,8.6,8.9,8.6,8.85,112126,0
2017-09-13,8.8,8.9,8.75,8.75,68618,0
2017-09-14,8.7,8.75,8.3,8.5,59858,0
2017-09-15,8.55,9.05,8.5,9,318666,0
2017-09-18,9,9.2,8.9,9.1,146596,0
2017-09-19,9.1,9.15,8.9,9.05,57115,0
2017-09-20,9,9.25,8.95,9.15,103613,0
2017-09-21,9.2,9.25,9.025,9.25,84787,0
2017-09-22,9.25,9.35,9.075,9.25,94532,0
2017-09-25,9.25,9.25,9,9.25,81873,0
2017-09-26,9.3,9.3,9.15,9.25,109915,0
2017-09-27,9.35,9.35,9.2,9.25,276581,0
2017-09-28,9.3,9.45,9.2,9.4,141057,0
2017-09-29,9.45,9.45,9.25,9.25,145504,0
2017-10-02,9.3,9.45,9.275,9.45,179868,0
2017-10-03,9.5,9.5,9.325,9.35,142295,0
2017-10-04,9.35,9.5,9.3,9.4,107249,0
2017-10-05,9.45,9.6,9.3,9.6,83647,0
2017-10-06,9.6,9.7,9.5001,9.55,102836,0
2017-10-09,9.55,9.65,9.5,9.55,62548,0
2017-10-10,9.6,9.65,9.4,9.45,129834,0
2017-10-11,9.45,9.5,9.325,9.45,105772,0
2017-10-12,9.4,9.4455,9.2,9.2,96130,0
2017-10-13,9.25,9.25,9,9.15,138892,0
2017-10-16,9.15,9.3,9.025,9.05,149283,0
2017-10-17,9.1,9.1624,8.9,8.95,92971,0
2017-10-18,9,9.225,8.9,9.15,63351,0
2017-10-19,9.15,9.2,9,9.1,78180,0
2017-10-20,9.25,9.4,9.2,9.25,88018,0
2017-10-23,9.3,9.35,9.2,9.2,66810,0
2017-10-24,9.3,9.35,9.2,9.2,71737,0
2017-10-25,9.25,9.25,9.15,9.2,65162,0
2017-10-26,9.25,9.35,9.1,9.25,31862,0
2017-10-27,9.0951,9.5,9.0951,9.4,107266,0
2017-10-30,9.4,9.5,9.1,9.1,50353,0
2017-10-31,9.15,9.3,9.15,9.25,91566,0
2017-11-01,9.35,9.35,8.9,9.05,94502,0
2017-11-02,9,9.2,8.95,9.05,153611,0
2017-11-03,9.05,9.05,8.95,9,61764,0
2017-11-06,9,9.15,8.95,9.15,42742,0
2017-11-07,9.2,9.2,8.85,8.85,91935,0
2017-11-08,8.85,8.85,8.601,8.75,75502,0
2017-11-09,8.7,8.85,8.5955,8.75,86351,0
2017-11-10,8.8,8.899,8.65,8.7,43552,0
