Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.36,5.36,5.36,5.36,50000,0
2005-02-28,5.45,5.45,5.45,5.45,6700,0
2005-03-01,5.4,5.4,5.36,5.4,24000,0
2005-03-03,5.4,5.4,5.4,5.4,10000,0
2005-03-08,5.4,5.5,5.4,5.5,45000,0
2005-03-09,5.4,5.4,5.4,5.4,1500,0
2005-03-14,5.35,5.35,5.35,5.35,89800,0
2005-03-15,5.45,5.45,5.35,5.35,67300,0
2005-03-16,5.45,5.45,5.35,5.35,171160,0
2005-03-17,5.45,5.45,5.45,5.45,6000,0
2005-03-18,5.35,5.45,5.35,5.35,7872,0
2005-03-21,5.35,5.35,5.35,5.35,3000,0
2005-03-22,5.45,5.45,5.35,5.35,20500,0
2005-03-23,5.4,5.5,5.37,5.45,49640,0
2005-03-24,5.5,5.5,5.5,5.5,2300,0
2005-03-30,5.4,5.4,5.4,5.4,2000,0
2005-03-31,5.5,5.6,5.4,5.55,13500,0
2005-04-05,5.45,5.5,5.45,5.45,3000,0
2005-04-06,5.45,5.45,5.4,5.4,7000,0
2005-04-07,5.4,5.45,5.4,5.4,20000,0
2005-04-08,5.4,5.4,5.4,5.4,500,0
2005-04-11,5.4,5.4,5.4,5.4,36000,0
2005-04-12,5.4,5.45,5.4,5.45,39000,0
2005-04-13,5.4,5.4,5.4,5.4,11500,0
2005-04-14,5.4,5.5,5.4,5.5,10000,0
2005-04-15,5.4,5.4,5.4,5.4,11000,0
2005-04-18,5.45,5.5,5.4,5.4,10500,0
2005-04-19,5.4,5.4,5.4,5.4,26000,0
2005-04-20,5.4,5.4,5.4,5.4,4700,0
2005-04-21,5.4,5.4,5.4,5.4,13100,0
2005-04-22,5.4,5.4,5.35,5.35,14300,0
2005-04-25,5.25,5.4,5.25,5.3,61500,0
2005-04-27,5.35,5.4,5.35,5.4,2000,0
2005-04-28,5.4,5.4,5.4,5.4,3000,0
2005-04-29,5.31,5.42,5.3,5.4,3000,0
2005-05-02,5.2,5.25,5.2,5.25,8000,0
2005-05-03,5.21,5.42,5.2,5.42,14200,0
2005-05-04,5.2,5.41,5.2,5.41,6000,0
2005-05-06,5.2,5.2,5.2,5.2,4500,0
2005-05-09,5.35,5.35,5.35,5.35,2000,0
2005-05-10,5.34,5.34,5.02,5.2,21960,0
2005-05-11,5.25,5.25,5.25,5.25,2000,0
2005-05-12,5.25,5.25,5.2,5.2,1500,0
2005-05-13,5.2,5.2,5.2,5.2,500,0
2005-05-16,5.12,5.14,5.12,5.14,11500,0
2005-05-18,5.14,5.35,5.14,5.35,37000,0
2005-05-19,5.2,5.35,5.2,5.35,14500,0
2005-05-20,5.3,5.3,5.3,5.3,800,0
2005-05-25,5.14,5.3,5.14,5.3,18500,0
2005-05-26,5.3,5.3,5.3,5.3,5800,0
2005-05-27,5.3,5.4,5.3,5.4,113500,0
2005-05-31,5.2,5.55,5.2,5.55,5360,0
2005-06-01,5.45,5.45,5.45,5.45,640,0
2005-06-03,5.42,5.42,5.35,5.35,1000,0
2005-06-06,5.35,5.35,5.35,5.35,2000,0
2005-06-07,5.25,5.25,5.25,5.25,4500,0
2005-06-08,5.25,5.25,5.25,5.25,11000,0
2005-06-09,5.4,5.5,5.4,5.5,9350,0
2005-06-10,5.4,5.4,5.35,5.35,2000,0
2005-06-13,5.3,5.3,5.3,5.3,1500,0
2005-06-14,5.26,5.45,5.25,5.45,6000,0
2005-06-15,5.45,5.45,5.35,5.35,5300,0
2005-06-17,5.3,5.3,5.3,5.3,1500,0
2005-06-20,5.3,5.3,5.3,5.3,500,0
2005-06-21,5.25,5.39,5.25,5.39,3500,0
2005-06-22,5.3,5.3,5.3,5.3,500,0
2005-06-23,5.3,5.39,5.3,5.39,3500,0
2005-06-24,5.4,5.4,5.33,5.4,10000,0
2005-06-27,5.36,5.36,5.33,5.33,1500,0
2005-06-28,5.3,5.4,5.3,5.4,38500,0
2005-06-29,5.4,5.4,5.35,5.35,3600,0
2005-06-30,5.4,5.4,5.3,5.4,7400,0
2005-07-01,5.3,5.3,5.3,5.3,1000,0
2005-07-05,5.4,5.4,5.36,5.36,3500,0
2005-07-07,5.36,5.37,5.36,5.37,8050,0
2005-07-08,5.37,5.37,5.25,5.36,12400,0
2005-07-11,5.25,5.25,5.2,5.2,14000,0
2005-07-12,5.2,5.25,5.15,5.2,37326,0
2005-07-13,5.2,5.2,5.15,5.15,27500,0
2005-07-14,5.15,5.15,5.15,5.15,5000,0
2005-07-15,5.15,5.16,5.1,5.1,11200,0
2005-07-18,5.1,5.1,5.06,5.07,21000,0
2005-07-19,5.1,5.1,5.1,5.1,6500,0
2005-07-20,5.06,5.12,5.06,5.12,23800,0
2005-07-21,5.15,5.15,5.1,5.1,27500,0
2005-07-25,5.1,5.1,5.09,5.1,9424,0
2005-07-26,5.09,5.15,5.09,5.15,7700,0
2005-07-27,5.15,5.15,5.1,5.15,68850,0
2005-07-28,5.13,5.15,5.1,5.1,28500,0
2005-07-29,5.19,5.19,5.12,5.19,10000,0
2005-08-01,5.18,5.18,5.18,5.18,1000,0
2005-08-02,5.12,5.12,5.12,5.12,2000,0
2005-08-03,5.18,5.18,5.15,5.15,5000,0
2005-08-04,5.15,5.15,5.15,5.15,1300,0
2005-08-08,5.15,5.15,5.13,5.13,4500,0
2005-08-09,5.13,5.13,5.13,5.13,2000,0
2005-08-11,5.13,5.13,5.13,5.13,950,0
2005-08-15,5.13,5.23,5.12,5.12,47950,0
2005-08-16,5.13,5.13,5.13,5.13,3000,0
2005-08-17,5.2,5.2,5.13,5.2,14500,0
2005-08-18,5.15,5.15,5.13,5.13,8500,0
2005-08-19,5.13,5.13,5.13,5.13,7500,0
2005-08-25,5.15,5.15,5.13,5.13,26720,0
2005-08-26,5.14,5.14,5.14,5.14,1000,0
2005-08-30,5.22,5.22,5.22,5.22,5600,0
2005-08-31,5.25,5.25,5.25,5.25,3500,0
2005-09-01,5.2,5.2,5.15,5.17,3500,0
2005-09-02,5.18,5.18,5.18,5.18,3000,0
2005-09-06,5.2,5.25,5.18,5.25,17000,0
2005-09-07,5.25,5.25,5.18,5.25,9250,0
2005-09-08,5.3,5.43,5.25,5.4,37800,0
2005-09-09,5.35,5.35,5.35,5.35,1500,0
2005-09-13,5.3,5.3,5.3,5.3,1000,0
2005-09-14,5.25,5.25,5.23,5.23,15800,0
2005-09-15,5.22,5.23,5.22,5.23,4000,0
2005-09-16,5.23,5.25,5.23,5.25,7200,0
2005-09-19,5.23,5.23,5.23,5.23,1500,0
2005-09-20,5.23,5.25,5.21,5.25,20450,0
2005-09-21,5.24,5.24,5.24,5.24,3000,0
2005-09-22,5.24,5.24,5.23,5.23,74676,0
2005-09-23,5.23,5.25,5.23,5.25,6300,0
2005-09-26,5.23,5.23,5.23,5.23,8500,0
2005-09-27,5.23,5.23,5.23,5.23,16000,0
2005-09-29,5.2,5.25,5.2,5.25,15400,0
2005-09-30,5.24,5.25,5.23,5.25,16800,0
2005-10-03,5.23,5.25,5.23,5.23,13140,0
2005-10-05,5.23,5.23,5.23,5.23,2700,0
2005-10-06,5.25,5.25,5.15,5.25,126250,0
2005-10-07,5.3,5.32,5.28,5.28,3500,0
2005-10-12,5.27,5.27,5.27,5.27,1300,0
2005-10-13,5.25,5.25,5.25,5.25,2500,0
2005-10-14,5.24,5.24,5.24,5.24,3000,0
2005-10-17,5.3,5.3,5.3,5.3,1700,0
2005-10-18,5.25,5.25,5.25,5.25,500,0
2005-10-19,5.25,5.3,5.25,5.25,13500,0
2005-10-20,5.25,5.25,5.25,5.25,10550,0
2005-10-21,5.3,5.3,5.25,5.27,49295,0
2005-10-24,5.27,5.27,5.27,5.27,7100,0
2005-10-25,5.26,5.26,5.26,5.26,1000,0
2005-10-26,5.25,5.25,5.25,5.25,9500,0
2005-10-27,5.3,5.3,5.26,5.26,18000,0
2005-10-28,5.26,5.26,5.26,5.26,6805,0
2005-10-31,5.26,5.26,5.2,5.26,4130,0
2005-11-01,5.25,5.25,5.25,5.25,1000,0
2005-11-02,5.2,5.24,5.2,5.24,16200,0
2005-11-03,5.2,5.22,5.2,5.22,2000,0
2005-11-07,5.25,5.25,5.25,5.25,1000,0
2005-11-08,5.25,5.25,5.25,5.25,53500,0
2005-11-09,5.25,5.28,5.25,5.28,8000,0
2005-11-10,5.27,5.27,5.27,5.27,12000,0
2005-11-11,5.27,5.27,5.24,5.25,29000,0
2005-11-14,5.25,5.25,5.25,5.25,3000,0
2005-11-15,5.25,5.25,5.25,5.25,2000,0
2005-11-16,5.26,5.26,5.25,5.25,114000,0
2005-11-17,5.26,5.26,5.25,5.25,25300,0
2005-11-18,5.25,5.27,5.25,5.27,11700,0
2005-11-21,5.27,5.28,5.27,5.28,5500,0
2005-11-22,5.29,5.29,5.28,5.28,10777,0
2005-11-23,5.28,5.28,5.28,5.28,40000,0
2005-11-28,5.28,5.28,5.28,5.28,1500,0
2005-11-29,5.28,5.28,5.28,5.28,11300,0
2005-12-01,5.29,5.29,5.28,5.29,24832,0
2005-12-02,5.31,5.31,5.31,5.31,500,0
2005-12-05,5.32,5.39,5.28,5.35,473450,0
2005-12-06,5.33,5.35,5.33,5.35,126000,0
2005-12-07,5.35,5.36,5.34,5.35,109500,0
2005-12-08,5.36,5.36,5.35,5.35,67500,0
2005-12-09,5.36,5.37,5.26,5.36,16300,0
2005-12-12,5.35,5.36,5.35,5.36,48500,0
2005-12-13,5.35,5.35,5.35,5.35,90300,0
2005-12-14,5.35,5.36,5.34,5.36,56400,0
2005-12-15,5.35,5.36,5.34,5.35,46050,0
2005-12-16,5.35,5.35,5.35,5.35,14000,0
2005-12-19,5.35,5.38,5.35,5.37,169700,0
2005-12-20,5.36,5.36,5.35,5.36,249560,0
2005-12-21,5.35,5.35,5.35,5.35,25000,0
2005-12-22,5.35,5.35,5.34,5.34,138500,0
2005-12-23,5.34,5.34,5.34,5.34,18000,0
2005-12-27,5.36,5.36,5.33,5.33,15314,0
2005-12-28,5.32,5.32,5.32,5.32,1500,0
2005-12-29,5.34,5.34,5.34,5.34,8300,0
2005-12-30,5.34,5.35,5.34,5.35,21100,0
2006-01-03,5.34,5.35,5.34,5.35,36000,0
2006-01-04,5.35,5.37,5.34,5.37,72100,0
2006-01-05,5.37,5.39,5.36,5.39,220836,0
2006-01-06,5.39,5.39,5.35,5.35,147000,0
2006-01-10,5.37,5.37,5.37,5.37,4434,0
2006-01-11,5.37,5.38,5.37,5.38,19627,0
2006-01-12,5.37,5.38,5.36,5.38,32800,0
2006-01-13,5.4,5.4,5.4,5.4,3000,0
2006-01-17,5.4,5.4,5.38,5.4,18500,0
2006-01-18,5.4,5.4,5.4,5.4,74624,0
2006-01-19,5.4,5.5,5.4,5.5,148100,0
2006-01-20,5.5,5.5,5.43,5.5,206800,0
2006-01-23,5.45,5.55,5.45,5.51,38300,0
2006-01-24,5.55,5.55,5.52,5.52,15250,0
2006-01-25,5.54,5.58,5.52,5.57,56400,0
2006-01-26,5.59,5.69,5.56,5.69,38200,0
2006-01-27,5.7,5.91,5.7,5.88,346500,0
2006-01-30,5.85,5.9,5.79,5.79,173373,0
2006-01-31,5.79,5.8,5.74,5.74,39500,0
2006-02-01,5.8,5.8,5.75,5.8,93352,0
2006-02-02,5.74,5.82,5.72,5.8,14749,0
2006-02-03,5.75,5.82,5.75,5.8,54900,0
2006-02-06,5.8,5.8,5.75,5.75,130396,0
2006-02-07,5.7,5.7,5.65,5.7,44300,0
2006-02-08,5.65,5.68,5.65,5.68,20600,0
2006-02-09,5.66,5.68,5.52,5.6,58950,0
2006-02-10,5.55,5.6,5.47,5.6,18800,0
2006-02-13,5.55,5.58,5.5,5.58,24600,0
2006-02-14,5.58,5.58,5.5,5.55,25100,0
2006-02-15,5.55,5.58,5.52,5.58,16400,0
2006-02-16,5.58,5.58,5.54,5.58,8900,0
2006-02-17,5.57,5.57,5.57,5.57,430,0
2006-02-22,5.58,5.58,5.53,5.58,2200,0
2006-02-23,5.53,5.53,5.53,5.53,2000,0
2006-02-24,5.55,5.55,5.55,5.55,25100,0
2006-02-28,5.51,5.59,5.51,5.59,10600,0
2006-03-01,5.55,5.59,5.55,5.59,7700,0
2006-03-02,5.55,5.59,5.53,5.59,44300,0
2006-03-03,5.54,5.59,5.49,5.55,18600,0
2006-03-06,5.53,5.57,5.51,5.55,55690,0
2006-03-07,5.57,5.57,5.4,5.51,186160,0
2006-03-08,5.5,5.5,5.46,5.47,11500,0
2006-03-09,5.45,5.47,5.45,5.47,11225,0
2006-03-10,5.45,5.47,5.45,5.47,14300,0
2006-03-13,5.46,5.47,5.44,5.46,32114,0
2006-03-14,5.45,5.47,5.45,5.47,23539,0
2006-03-15,5.4,5.45,5.4,5.45,8500,0
2006-03-16,5.4,5.47,5.4,5.47,12233,0
2006-03-17,5.4,5.47,5.4,5.47,7700,0
2006-03-20,5.47,5.47,5.39,5.43,92100,0
2006-03-21,5.39,5.43,5.39,5.41,46400,0
2006-03-22,5.41,5.48,5.39,5.48,149700,0
2006-03-23,5.44,5.47,5.44,5.47,52800,0
2006-03-24,5.41,5.46,5.41,5.43,56500,0
2006-03-27,5.4,5.43,5.4,5.42,34100,0
2006-03-28,5.4,5.43,5.4,5.4,46400,0
2006-03-30,5.38,5.4,5.38,5.4,377800,0
2006-03-31,5.4,5.47,5.4,5.47,69300,0
2006-04-03,5.46,5.62,5.46,5.62,445686,0
2006-04-04,5.6,5.67,5.6,5.64,543185,0
2006-04-05,5.63,5.65,5.53,5.53,37100,0
2006-04-06,5.53,5.55,5.43,5.5,33200,0
2006-04-07,5.45,5.48,5.43,5.46,30700,0
2006-04-10,5.43,5.5,5.42,5.47,34300,0
2006-04-11,5.45,5.47,5.44,5.47,43922,0
2006-04-12,5.47,5.56,5.47,5.56,17200,0
2006-04-13,5.48,5.59,5.48,5.59,51600,0
2006-04-17,5.59,5.59,5.55,5.59,16800,0
2006-04-18,5.52,5.63,5.52,5.63,50900,0
2006-04-19,5.61,5.7,5.61,5.7,18600,0
2006-04-20,5.7,6,5.7,5.94,178240,0
2006-04-21,5.98,6.3,5.95,6.19,332460,0
2006-04-24,6.15,6.2,6.05,6.2,101150,0
2006-04-25,6.15,6.25,6.15,6.25,46300,0
2006-04-26,6.15,6.3,6.1,6.15,34400,0
2006-04-27,6.15,6.22,5.95,6.15,154700,0
2006-04-28,6.09,6.6,6.07,6.5,205700,0
2006-05-01,6.4,6.4,6.25,6.25,74900,0
2006-05-02,6.25,6.25,6.05,6.12,20500,0
2006-05-03,6.1,6.1,5.98,6.05,52600,0
2006-05-04,6,6.02,5.99,5.99,12100,0
2006-05-05,5.95,6,5.94,5.97,46000,0
2006-05-08,5.97,5.97,5.95,5.95,5100,0
2006-05-09,5.97,6,5.96,6,13500,0
2006-05-10,5.99,6,5.99,6,5500,0
2006-05-11,6,6.22,5.98,6.22,38500,0
2006-05-12,6.2,6.24,6.15,6.24,32400,0
2006-05-15,6.1,6.1,6,6.1,17400,0
2006-05-16,6.1,6.2,6.07,6.1,14950,0
2006-05-17,6.08,6.08,6.05,6.05,27500,0
2006-05-18,6,6.1,5.98,6.1,14700,0
2006-05-19,6.1,6.15,6.1,6.15,2000,0
2006-05-22,6.03,6.05,5.87,6,36000,0
2006-05-23,5.9,6,5.9,6,600,0
2006-05-24,5.95,6,5.86,5.94,234770,0
2006-05-25,5.95,6,5.95,6,11000,0
2006-05-26,5.99,6.2,5.99,6.15,19500,0
2006-05-30,6.05,6.05,5.86,6,14400,0
2006-05-31,5.95,6.33,5.95,6.19,72600,0
2006-06-01,6.3,6.45,6.21,6.21,163350,0
2006-06-02,6.21,6.21,6.1,6.15,36500,0
2006-06-05,6.15,6.2,6.08,6.1,38700,0
2006-06-06,6.1,6.1,5.96,6.03,72595,0
2006-06-07,5.96,5.96,5.85,5.9,31000,0
2006-06-08,5.85,5.9,5.85,5.9,2500,0
2006-06-09,5.8,5.81,5.65,5.7,63964,0
2006-06-12,5.72,5.72,5.65,5.65,2500,0
2006-06-13,5.8,5.8,5.5,5.55,77190,0
2006-06-14,5.55,5.6,5.48,5.5,30100,0
2006-06-15,5.5,5.5,5.48,5.49,8441,0
2006-06-16,5.48,5.49,5.42,5.45,24800,0
2006-06-19,5.42,5.42,5.35,5.4,15000,0
2006-06-20,5.4,5.4,5.3,5.35,162750,0
2006-06-21,5.4,5.4,5.3,5.38,134240,0
2006-06-22,5.38,5.38,5.31,5.36,329400,0
2006-06-23,5.38,5.55,5.35,5.45,285186,0
2006-06-26,5.5,5.5,5.25,5.4,83400,0
2006-06-27,5.4,5.4,5.28,5.3,29900,0
2006-06-28,5.35,5.35,5.15,5.24,215855,0
2006-06-29,5.25,5.4,5.25,5.3,16950,0
2006-06-30,5.3,5.5,5.3,5.34,22575,0
2006-07-03,5.3,5.3,5.3,5.3,100,0
2006-07-05,5.45,5.45,5.29,5.29,3550,0
2006-07-06,5.5,5.5,5.27,5.35,15800,0
2006-07-07,5.35,5.4,5.3,5.35,31400,0
2006-07-10,5.3,5.75,5.22,5.5,37203,0
2006-07-11,5.55,5.55,5.43,5.43,27100,0
2006-07-12,5.48,5.48,5.35,5.41,18170,0
2006-07-13,5.4,5.5,5.31,5.31,52100,0
2006-07-14,5.45,5.65,5.25,5.45,236100,0
2006-07-17,5.4,5.5,5.35,5.37,16301,0
2006-07-18,5.35,5.39,5.25,5.35,25970,0
2006-07-19,5.38,5.4,5.26,5.34,11699,0
2006-07-20,5.3,5.4,5.2,5.2,5475,0
2006-07-21,5.15,5.35,5.15,5.24,21300,0
2006-07-24,5.3,5.3,5.21,5.3,23252,0
2006-07-25,5.22,5.29,5.1,5.29,67800,0
2006-07-26,5.15,5.25,5.15,5.25,49325,0
2006-07-27,5.25,5.25,5.19,5.25,25789,0
2006-07-28,5.22,5.3,5.05,5.25,96667,0
2006-07-31,5.25,5.3,5.2,5.3,138545,0
2006-08-01,5.25,5.27,5.2,5.25,11499,0
2006-08-02,5.21,5.21,5.1,5.13,9511,0
2006-08-03,5.13,5.29,5.11,5.21,6900,0
2006-08-04,5.2,5.24,5.1,5.15,12810,0
2006-08-07,5.1,5.15,5.06,5.12,10702,0
2006-08-08,5.1,5.13,5.06,5.13,6390,0
2006-08-09,5.1,5.13,5.05,5.1,15050,0
2006-08-10,5.06,5.14,4.97,5.06,30400,0
2006-08-11,5.06,5.1,5.06,5.1,12400,0
2006-08-14,5.1,5.2,5.04,5.08,52200,0
2006-08-15,5.17,5.18,5.1,5.18,59000,0
2006-08-16,5.15,5.23,5.1,5.22,76150,0
2006-08-17,5.2,5.3,5.17,5.2,21410,0
2006-08-18,5.17,5.5,5.17,5.35,53660,0
2006-08-21,5.39,5.42,5.2,5.2,13600,0
2006-08-22,5.27,5.3,5.2,5.27,42900,0
2006-08-23,5.3,5.31,5.25,5.3,22000,0
2006-08-24,5.27,5.49,5.27,5.4,99840,0
2006-08-25,5.42,5.61,5.4,5.52,138370,0
2006-08-28,5.52,5.65,5.5,5.61,105251,0
2006-08-29,5.6,5.6,5.5,5.55,26510,0
2006-08-30,5.54,5.54,5.5,5.51,4665,0
2006-08-31,5.52,6.14,5.5,5.61,77001,0
2006-09-01,5.67,5.67,5.61,5.62,76550,0
2006-09-05,5.69,5.69,5.62,5.65,44136,0
2006-09-06,5.67,5.83,5.62,5.75,181991,0
2006-09-07,5.87,5.87,5.7,5.8,150969,0
2006-09-08,5.78,5.79,5.61,5.61,37493,0
2006-09-11,5.66,5.7,5.53,5.63,26590,0
2006-09-12,5.58,5.65,5.55,5.63,86900,0
2006-09-13,5.63,5.95,5.63,5.8,62460,0
2006-09-14,5.8,5.9,5.7,5.8,32200,0
2006-09-15,5.75,5.8,5.67,5.73,14346,0
2006-09-18,5.66,5.8,5.65,5.8,13200,0
2006-09-19,5.8,5.8,5.75,5.75,1600,0
2006-09-20,5.75,5.78,5.66,5.7,60075,0
2006-09-21,5.7,5.71,5.67,5.71,17025,0
2006-09-22,5.9,5.95,5.72,5.87,80101,0
2006-09-25,5.92,5.92,5.75,5.82,11670,0
2006-09-26,5.92,5.92,5.68,5.72,33274,0
2006-09-27,5.75,5.81,5.7,5.75,27000,0
2006-09-28,5.75,5.8,5.45,5.67,106920,0
2006-09-29,5.67,5.8,5.64,5.75,38210,0
2006-10-02,5.86,6.16,5.74,5.88,52066,0
2006-10-03,5.81,5.81,5.69,5.73,12024,0
2006-10-04,5.68,5.74,5.68,5.73,12941,0
2006-10-05,5.73,5.9,5.73,5.82,41711,0
2006-10-06,5.8,5.82,5.7,5.71,15371,0
2006-10-09,5.71,5.85,5.65,5.71,41930,0
2006-10-10,5.72,5.76,5.6,5.74,24929,0
2006-10-11,5.66,5.78,5.6,5.75,39412,0
2006-10-12,5.71,5.72,5.6,5.68,33902,0
2006-10-13,5.66,5.9,5.66,5.85,84956,0
2006-10-16,5.75,5.95,5.75,5.88,65828,0
2006-10-17,5.82,5.86,5.8,5.85,39097,0
2006-10-18,5.91,5.94,5.84,5.93,56500,0
2006-10-19,5.93,5.93,5.84,5.86,33752,0
2006-10-20,5.85,6.02,5.82,5.98,102790,0
2006-10-23,6,6,5.84,6,56061,0
2006-10-24,6.04,6.25,5.97,6.11,103338,0
2006-10-25,6.07,6.25,6.04,6.2,66764,0
2006-10-26,6.2,6.24,6.1,6.15,35235,0
2006-10-27,6.15,6.15,6.05,6.1,31200,0
2006-10-30,6,6.17,6,6.09,50210,0
2006-10-31,6.01,6.1,5.98,6.08,31368,0
2006-11-01,6,6.14,5.96,6.14,37961,0
2006-11-02,6.05,6.05,5.98,6,26075,0
2006-11-03,6.05,6.05,5.97,6,5000,0
2006-11-06,5.97,6,5.88,5.9,15988,0
2006-11-07,5.9,6,5.5,6,50565,0
2006-11-08,6.05,6.1,6,6,6130,0
2006-11-09,6.01,6.04,5.89,5.89,12000,0
2006-11-10,6,6,5.94,5.99,8286,0
2006-11-13,6.3,6.3,6.08,6.08,94800,0
2006-11-14,6.25,6.38,6.12,6.32,179804,0
2006-11-15,6.25,6.7,6.25,6.67,290533,0
2006-11-16,6.68,6.92,6.62,6.62,145237,0
2006-11-17,6.6,6.66,6.55,6.66,35724,0
2006-11-20,6.62,6.69,6.59,6.68,48994,0
2006-11-21,6.67,6.79,6.66,6.68,235835,0
2006-11-22,6.79,6.79,6.7,6.7,54967,0
2006-11-24,6.7,6.74,6.68,6.71,34620,0
2006-11-27,6.65,6.7,6.61,6.67,11534,0
2006-11-28,6.65,6.68,6.64,6.64,23327,0
2006-11-29,6.64,6.64,6.55,6.59,25575,0
2006-11-30,6.56,6.69,6.56,6.69,20952,0
2006-12-01,6.67,6.68,6.57,6.66,46974,0
2006-12-04,6.65,6.8,6.58,6.74,63035,0
2006-12-05,6.73,6.83,6.71,6.79,99052,0
2006-12-06,6.84,6.89,6.75,6.87,106880,0
2006-12-07,6.89,6.89,6.81,6.83,30420,0
2006-12-08,6.88,6.88,6.72,6.81,78516,0
2006-12-11,6.73,6.8,6.65,6.71,23500,0
2006-12-12,6.7,6.75,6.61,6.68,27376,0
2006-12-13,6.7,6.77,6.64,6.77,40376,0
2006-12-14,6.71,6.85,6.7,6.76,63725,0
2006-12-15,6.81,6.81,6.68,6.7,35595,0
2006-12-18,6.69,6.73,6.65,6.68,9404,0
2006-12-19,6.65,6.65,6.56,6.63,15549,0
2006-12-20,6.66,6.67,6.52,6.65,30991,0
2006-12-21,6.65,6.89,6.65,6.86,181027,0
2006-12-22,6.83,6.89,6.72,6.72,34194,0
2006-12-26,6.75,6.75,6.73,6.75,9920,0
2006-12-27,6.76,6.94,6.75,6.89,43590,0
2006-12-28,6.92,7.09,6.89,7.04,264057,0
2006-12-29,7.08,7.15,6.97,7.15,170473,0
2007-01-03,7.15,7.24,7.06,7.11,195553,0
2007-01-04,7.17,7.24,7.12,7.2,276899,0
2007-01-05,7.21,7.21,7.05,7.14,53861,0
2007-01-08,7.2,7.2,6.88,7.19,84378,0
2007-01-09,7.2,7.2,7.09,7.11,58559,0
2007-01-10,7.08,7.11,7,7.05,111159,0
2007-01-11,7.07,7.07,6.95,7,46508,0
2007-01-12,6.97,7,6.85,6.91,43552,0
2007-01-16,6.85,7.14,6.75,7.14,153233,0
2007-01-17,7.13,7.13,6.8,7.04,1114390,0
2007-01-18,7.04,7.04,6.66,6.95,73826,0
2007-01-19,6.93,6.97,6.9,6.97,36257,0
2007-01-22,6.94,7,6.94,6.97,74722,0
2007-01-23,6.93,6.98,6.92,6.94,39051,0
2007-01-24,6.97,7.08,6.6,7.05,303805,0
2007-01-25,7.09,7.37,7.09,7.36,219491,0
2007-01-26,7.37,7.5,7.33,7.49,220489,0
2007-01-29,7.5,7.6,7.31,7.57,129375,0
2007-01-30,7.56,7.59,7.3,7.58,51735,0
2007-01-31,7.52,7.6,7.5,7.57,164728,0
2007-02-01,7.57,7.62,7.51,7.6,177570,0
2007-02-02,7.63,7.67,7.55,7.67,132805,0
2007-02-05,7.65,7.67,7.42,7.65,101122,0
2007-02-06,7.6,7.7,7.6,7.7,119616,0
2007-02-07,7.66,7.7,7.65,7.7,57195,0
2007-02-08,7.65,7.72,7.6,7.72,81938,0
2007-02-09,7.71,7.71,7.55,7.55,50850,0
2007-02-12,7.55,7.58,7.46,7.5,40463,0
2007-02-13,7.47,7.58,7.44,7.58,96657,0
2007-02-14,7.54,7.65,7.53,7.63,45384,0
2007-02-15,7.59,7.67,7.55,7.64,18300,0
2007-02-16,7.55,7.67,7.55,7.65,26380,0
2007-02-20,7.67,7.71,7.62,7.71,40468,0
2007-02-21,7.76,7.79,7.68,7.7,86915,0
2007-02-22,7.67,7.7,7.63,7.7,437971,0
2007-02-23,7.7,7.8,7.67,7.79,225769,0
2007-02-26,7.82,7.85,7.77,7.84,73814,0
2007-02-27,7.51,7.79,7.51,7.63,68458,0
2007-02-28,7.67,7.74,7.59,7.67,44937,0
2007-03-01,7.64,7.67,7.42,7.66,34886,0
2007-03-02,7.6,7.71,7.53,7.55,28300,0
2007-03-05,7.5,7.55,7.05,7.24,54901,0
2007-03-06,7.22,7.38,7.22,7.31,55779,0
2007-03-07,7.34,7.37,7.1,7.37,153298,0
2007-03-08,7.51,7.51,7.38,7.44,18140,0
2007-03-09,7.48,7.48,7.41,7.43,8517,0
2007-03-12,7.43,7.51,7.43,7.5,14650,0
2007-03-13,7.19,7.5,7.09,7.32,31780,0
2007-03-14,7.38,7.45,7.11,7.24,50435,0
2007-03-15,7.26,7.42,7.26,7.42,54399,0
2007-03-16,7.42,7.42,7.17,7.34,23580,0
2007-03-19,7.6,7.67,7.45,7.64,159600,0
2007-03-20,7.63,7.8,7.55,7.8,153538,0
2007-03-21,7.83,7.86,7.73,7.83,22728,0
2007-03-22,7.86,7.86,7.72,7.86,41392,0
2007-03-23,7.85,8.19,7.82,8.1,567599,0
2007-03-26,8.15,8.16,7.99,8.01,418003,0
2007-03-27,8.08,8.17,7.48,7.62,105603,0
2007-03-28,7.64,7.87,7.25,7.39,263530,0
2007-03-29,7.37,7.37,7.03,7.17,210975,0
2007-03-30,7.35,7.35,7.1,7.12,145507,0
2007-04-02,7.32,7.45,7.14,7.4,147144,0
2007-04-03,7.38,7.38,7.2,7.25,66417,0
2007-04-04,7.33,7.71,7.33,7.46,77464,0
2007-04-05,7.46,7.46,7.33,7.33,64565,0
2007-04-09,7.3,7.34,7.23,7.3,64135,0
2007-04-10,7.27,7.27,7.16,7.24,107104,0
2007-04-11,7.27,7.28,7.1,7.28,18263,0
2007-04-12,7.27,7.52,7.17,7.43,46781,0
2007-04-13,7.48,7.48,7.38,7.38,57881,0
2007-04-16,7.5,7.5,7.39,7.41,27313,0
2007-04-17,7.42,7.54,7.42,7.51,103352,0
2007-04-18,7.51,7.53,7.45,7.5,34732,0
2007-04-19,7.5,7.52,7.44,7.48,56604,0
2007-04-20,7.48,7.53,7.45,7.51,46949,0
2007-04-23,7.53,7.55,7.23,7.46,53551,0
2007-04-24,7.39,7.43,7.28,7.4,33039,0
2007-04-25,7.37,7.37,7.12,7.3,39322,0
2007-04-26,7.33,7.33,7.21,7.3,52194,0
2007-04-27,7.37,7.37,7.25,7.3,30141,0
2007-04-30,7.25,7.46,7.2,7.38,80667,0
2007-05-01,7.3,7.4,7.29,7.35,24974,0
2007-05-02,7.38,7.38,7.21,7.21,207959,0
2007-05-03,7.23,7.5,7.23,7.27,54873,0
2007-05-04,7.27,7.28,7.2,7.24,48128,0
2007-05-07,7.08,7.39,7.08,7.3,182467,0
2007-05-08,7.3,7.35,7.3,7.35,18560,0
2007-05-09,7.35,7.56,7.31,7.54,53367,0
2007-05-10,7.57,7.72,7.49,7.57,75334,0
2007-05-11,7.57,7.6,7.47,7.59,50612,0
2007-05-14,7.4,7.5,7.09,7.25,191684,0
2007-05-15,7.2,7.44,7.06,7.19,74660,0
2007-05-16,7.2,7.25,7.18,7.19,199657,0
2007-05-17,7.19,7.21,7.16,7.19,147548,0
2007-05-18,7.2,7.22,7.17,7.21,35401,0
2007-05-21,7.15,7.33,7.05,7.13,217522,0
2007-05-22,7.11,7.13,6.89,7.06,205514,0
2007-05-23,7.03,7.13,6.87,6.93,98831,0
2007-05-24,6.99,7.11,6.8,7.04,57776,0
2007-05-25,7.1,7.1,6.98,7.08,60460,0
2007-05-29,7.08,7.1,6.89,7.02,105434,0
2007-05-30,7.02,7.16,7.02,7.1,123169,0
2007-05-31,7.09,7.2,7.03,7.1,97233,0
2007-06-01,7.12,7.17,7.06,7.15,84460,0
2007-06-04,7.1,7.15,7.08,7.15,53010,0
2007-06-05,7.11,7.15,7.09,7.12,126755,0
2007-06-06,7.09,7.14,7.07,7.1,84163,0
2007-06-07,7.1,7.11,6.96,7.02,224712,0
2007-06-08,7.04,7.08,7,7.08,149923,0
2007-06-11,7.03,7.1,7.03,7.05,74210,0
2007-06-12,7.05,7.07,7.02,7.02,91394,0
2007-06-13,7.02,7.05,7.01,7.05,36421,0
2007-06-14,7.09,7.11,7.05,7.09,19491,0
2007-06-15,7.11,7.29,7.1,7.16,81914,0
2007-06-18,7.22,7.27,7.11,7.22,53504,0
2007-06-19,7.25,7.34,7.22,7.26,79324,0
2007-06-20,7.3,7.71,7.3,7.37,175384,0
2007-06-21,7.43,7.47,7.27,7.38,27075,0
2007-06-22,7.4,7.6,7.4,7.4,90278,0
2007-06-25,7.57,7.57,7.27,7.37,36736,0
2007-06-26,7.42,7.48,7.3,7.36,89006,0
2007-06-27,7.39,7.42,7.32,7.37,46309,0
2007-06-28,7.4,7.4,7.25,7.35,24577,0
2007-06-29,7.39,7.43,7.32,7.38,30503,0
2007-07-02,7.43,7.43,7.29,7.39,36860,0
2007-07-03,7.43,7.45,7.35,7.4,66003,0
2007-07-05,7.37,7.44,7.37,7.4,56822,0
2007-07-06,7.41,7.71,7.41,7.57,134984,0
2007-07-09,7.65,7.66,7.47,7.55,69887,0
2007-07-10,7.54,7.62,7.45,7.5,39657,0
2007-07-11,7.44,7.75,7.44,7.58,108235,0
2007-07-12,7.6,7.6,7.46,7.51,136911,0
2007-07-13,7.5,7.6,7.5,7.57,71278,0
2007-07-16,7.55,7.6,7.52,7.59,122421,0
2007-07-17,7.6,7.6,7.53,7.57,269935,0
2007-07-18,7.6,7.65,7.54,7.6,119572,0
2007-07-19,7.6,7.64,7.57,7.63,170581,0
2007-07-20,7.61,7.65,7.58,7.61,53601,0
2007-07-23,7.65,7.77,7.52,7.58,519472,0
2007-07-24,7.59,7.66,7.43,7.47,145504,0
2007-07-25,7.45,7.45,7,7.32,132037,0
2007-07-26,7.3,7.32,7.2,7.24,82190,0
2007-07-27,7.23,7.27,7.08,7.22,63386,0
2007-07-30,7.2,7.25,7.1,7.18,54677,0
2007-07-31,7.36,7.5,7.21,7.4,80229,0
2007-08-01,7.4,7.42,7.21,7.26,48170,0
2007-08-02,7.4,7.46,7.3,7.35,36205,0
2007-08-03,7.38,7.38,7.14,7.25,33358,0
2007-08-06,7.01,7.22,6.82,7.14,59620,0
2007-08-07,6.99,7.23,6.99,7.16,35486,0
2007-08-08,7.32,7.48,6.91,7,91898,0
2007-08-09,7.29,7.29,6.7,7.01,131665,0
2007-08-10,6.93,7.28,6.93,7.2,69672,0
2007-08-13,7.24,7.43,7.19,7.4,180474,0
2007-08-14,7.37,7.42,7.15,7.3,114964,0
2007-08-15,7.27,7.27,6.95,7.07,82142,0
2007-08-16,7.02,7.1,6.7,7.02,36897,0
2007-08-17,7.07,7.23,6.65,6.97,96153,0
2007-08-20,6.84,7.09,6.66,6.94,45432,0
2007-08-21,7,7,6.9,6.96,20272,0
2007-08-22,6.78,7.16,6.75,7.02,79697,0
2007-08-23,7.04,7.08,6.9,6.95,21157,0
2007-08-24,7.3,7.46,7.2,7.25,164065,0
2007-08-27,7.3,7.34,7.03,7.2,66201,0
2007-08-28,7.45,7.46,7,7.19,116335,0
2007-08-29,7.05,7.26,7,7.23,99579,0
2007-08-30,7.15,7.41,7.09,7.35,40675,0
2007-08-31,7.35,7.6,7.27,7.46,68278,0
2007-09-04,7.49,7.5,7.31,7.49,30561,0
2007-09-05,7.36,7.51,7.3,7.51,19400,0
2007-09-06,7.49,7.5,7.41,7.44,1651,0
2007-09-07,7.39,7.39,7.12,7.21,8342,0
2007-09-10,7.25,7.35,7.11,7.3,54989,0
2007-09-11,7.32,7.49,7.32,7.4,37826,0
2007-09-12,7.36,7.5,7.36,7.44,38935,0
2007-09-13,7.46,7.48,7.35,7.47,23167,0
2007-09-14,7.45,7.48,7.41,7.44,67316,0
2007-09-17,7.47,7.47,7.35,7.43,25050,0
2007-09-18,7.52,7.89,7.5,7.83,376563,0
2007-09-19,7.88,7.97,7.82,7.86,155141,0
2007-09-20,7.88,7.88,7.7,7.8,48601,0
2007-09-21,7.85,8.51,7.83,8.5,397147,0
2007-09-24,8.6,8.9,8.54,8.69,179610,0
2007-09-25,8.64,8.64,8.36,8.5,87222,0
2007-09-26,8.62,8.62,8.51,8.58,73405,0
2007-09-27,8.81,8.81,8.26,8.52,31368,0
2007-09-28,8.55,9.01,8.55,9,380283,0
2007-10-01,9.11,9.3,8.92,8.97,171473,0
2007-10-02,8.97,9.31,8.89,9.27,224836,0
2007-10-03,9.35,9.6,9.26,9.5,230428,0
2007-10-04,9.5,9.88,9.43,9.6,155982,0
2007-10-05,9.72,9.72,9.2,9.41,113611,0
2007-10-08,9.5,9.5,9.02,9.14,97098,0
2007-10-09,9.18,9.35,9.02,9.14,56706,0
2007-10-10,9.17,9.35,9.02,9.25,99954,0
2007-10-11,9.35,9.5,9.32,9.47,304031,0
2007-10-12,9.45,9.57,9.16,9.54,82468,0
2007-10-15,9.62,9.84,9.54,9.83,361326,0
2007-10-16,9.93,9.93,9.6,9.77,120601,0
2007-10-17,9.82,10.18,9.75,9.84,64406,0
2007-10-18,9.91,10.23,9.78,10.12,270196,0
2007-10-19,10.15,10.23,9.96,10.01,243024,0
2007-10-22,9.85,9.9,9.51,9.84,129949,0
2007-10-23,9.85,10.33,9.71,10.01,450397,0
2007-10-24,10,10.07,9.83,10.04,129208,0
2007-10-25,10.07,10.18,9.95,10.09,199997,0
2007-10-26,10.17,10.18,10,10,60885,0
2007-10-29,10.05,10.28,9.95,10.28,129008,0
2007-10-30,10.25,10.27,10.2,10.23,169236,0
2007-10-31,10.28,10.43,10.06,10.25,204020,0
2007-11-01,10.24,10.43,10,10.12,176490,0
2007-11-02,10.1,10.25,10,10.09,79187,0
2007-11-05,10,10.1,9.9,10.01,125224,0
2007-11-06,10.05,10.15,9.98,10.01,96850,0
2007-11-07,10,10.05,9.76,9.8,121580,0
2007-11-08,9.86,9.98,9.68,9.97,204059,0
2007-11-09,9.77,10.01,9.69,9.94,212209,0
2007-11-12,10,10.09,9.9,10,300876,0
2007-11-13,10.25,11.85,10.14,11.05,1100956,0
2007-11-14,11.5,11.71,11.03,11.6,412737,0
2007-11-15,11.6,11.61,10.8,11,270923,0
2007-11-16,10.96,11.07,10.83,10.89,131364,0
2007-11-19,11,11.1,10.32,10.49,224953,0
2007-11-20,10.54,10.63,10.25,10.35,384308,0
2007-11-21,10.27,10.35,9.86,9.98,161999,0
2007-11-23,9.87,10.43,9.86,10.43,53808,0
2007-11-26,10.5,10.67,9.7,9.93,183863,0
2007-11-27,9.91,10.7,9.5,10.33,199619,0
2007-11-28,10.39,10.6,9.93,10.29,228292,0
2007-11-29,10.3,10.91,10.27,10.75,160393,0
2007-11-30,11.08,11.08,10.6,11,72294,0
2007-12-03,11.18,11.2,10.62,10.91,153897,0
2007-12-04,10.9,11.1,10.9,11.05,207967,0
2007-12-05,11.06,11.45,11.06,11.43,158020,0
2007-12-06,11.36,11.83,11.33,11.8,429461,0
2007-12-07,12.03,12.89,12,12.7,355891,0
2007-12-10,12.96,13.25,12.55,13.15,298908,0
2007-12-11,13.15,13.32,11.69,12.1,407898,0
2007-12-12,12.56,12.75,12.19,12.45,273704,0
2007-12-13,12.46,12.66,12.36,12.54,73043,0
2007-12-14,12.55,12.93,12.51,12.8,180529,0
2007-12-17,12.98,12.98,12.64,12.83,171551,0
2007-12-18,12.83,13.11,12.35,12.62,185234,0
2007-12-19,12.6,13.03,12.44,12.99,104245,0
2007-12-20,12.99,13,12.8,12.84,51260,0
2007-12-21,13.03,13.1,12.76,13,122743,0
2007-12-24,13.07,13.94,13.03,13.5,121698,0
2007-12-26,13.65,13.65,13.27,13.65,99132,0
2007-12-27,13.67,13.83,13.26,13.44,49499,0
2007-12-28,13.48,13.53,13.15,13.53,67584,0
2007-12-31,13.53,14.35,12.87,14.17,341105,0
2008-01-02,14.2,14.2,12.9,13.22,283967,0
2008-01-03,13.49,13.49,12.69,12.99,239646,0
2008-01-04,13.05,13.05,12.37,12.66,220230,0
2008-01-07,13,13.24,12.33,13.15,251526,0
2008-01-08,13,13.16,12.66,12.7,219578,0
2008-01-09,12.65,13.3,12.5,12.83,132210,0
2008-01-10,12.8,13.13,12.8,12.96,154100,0
2008-01-11,12.83,13.48,12.66,13.36,235752,0
2008-01-14,13.36,13.65,13.21,13.61,195158,0
2008-01-15,13.5,13.5,12.62,12.92,304851,0
2008-01-16,12.8,12.91,12.46,12.51,207235,0
2008-01-17,12.48,12.59,12.09,12.16,156275,0
2008-01-18,12.18,12.5,11.97,12.14,397326,0
2008-01-22,11.5,11.75,11.05,11.58,228057,0
2008-01-23,11.56,11.57,10.55,11.03,314160,0
2008-01-24,11.13,11.43,10.99,11.03,199391,0
2008-01-25,11.03,11.35,10.75,11.08,174131,0
2008-01-28,11,11.34,10.7,11.2,275865,0
2008-01-29,11.21,11.24,10.83,11.1,223157,0
2008-01-30,11.12,11.49,11,11.27,119420,0
2008-01-31,11.25,12.08,11.15,11.99,402627,0
2008-02-01,11.97,12.5,11.95,12.35,158774,0
2008-02-04,12.25,12.5,12.2,12.37,196758,0
2008-02-05,12.2,12.2,11.81,11.81,93524,0
2008-02-06,11.82,12.03,11.78,11.84,165098,0
2008-02-07,11.81,11.83,11.4,11.79,313364,0
2008-02-08,11.8,11.97,11.65,11.79,204685,0
2008-02-11,11.85,12.21,11.85,12.1,264775,0
2008-02-12,12.13,12.6,12.13,12.33,324736,0
2008-02-13,12.36,12.85,12.36,12.64,100837,0
2008-02-14,12.7,12.78,12.43,12.56,68427,0
2008-02-15,12.68,12.98,12.57,12.82,100935,0
2008-02-19,13.17,13.63,13.17,13.51,158071,0
2008-02-20,13.47,13.47,12.78,13.15,122000,0
2008-02-21,13.2,13.68,13.13,13.13,161619,0
2008-02-22,13.15,13.72,13.14,13.47,69770,0
2008-02-25,13.73,14,13.2,13.59,134900,0
2008-02-26,13.9,13.9,13.5,13.62,144012,0
2008-02-27,13.6,13.75,13.41,13.52,137330,0
2008-02-28,13.4,13.4,12.9,13.1,128200,0
2008-02-29,13,13,10.23,12.75,132400,0
2008-03-03,12.45,12.45,10.94,12.4,312315,0
2008-03-04,12.36,12.4,11.83,12.08,177000,0
2008-03-05,12.01,12.14,11.83,11.99,85400,0
2008-03-06,11.82,12.05,11.81,11.98,80300,0
2008-03-07,11.95,12.25,11.95,12.15,60600,0
2008-03-10,12.13,12.15,11.88,11.95,78700,0
2008-03-11,12,12.16,11.8,12,132598,0
2008-03-12,11.95,12.05,11.93,12.01,155000,0
2008-03-13,12.1,12.1,11.93,12.05,73364,0
2008-03-14,12.2,12.35,11.97,12.01,119100,0
2008-03-17,12.19,12.19,10.53,11.62,160696,0
2008-03-18,11.45,12.1,11.4,12.05,120800,0
2008-03-19,13.24,13.24,11.27,11.55,90333,0
2008-03-20,12.4,12.4,10.63,11.1,205371,0
2008-03-24,12.03,12.96,11.75,12.59,389300,0
2008-03-25,12.84,13.2,12.75,13.09,152650,0
2008-03-26,12.95,13.25,12.41,12.7,96500,0
2008-03-27,12.89,12.89,12.4,12.55,109200,0
2008-03-28,12.55,12.68,12.35,12.45,154700,0
2008-03-31,12.33,12.75,12.06,12.51,128400,0
2008-04-01,12.16,12.25,11.67,11.7,161300,0
2008-04-02,11.9,12.06,11.5,11.9,170400,0
2008-04-03,11.86,12.25,11.65,12.25,107900,0
2008-04-04,12.62,13.25,12.17,13.05,313300,0
2008-04-07,11.75,13.25,11.75,13.14,125064,0
2008-04-08,13.21,13.51,13.2,13.5,286328,0
2008-04-09,13.5,13.59,13.37,13.53,122725,0
2008-04-10,13.51,13.65,12.64,13.65,116200,0
2008-04-11,13.33,13.7,13.32,13.66,110750,0
2008-04-14,13.48,14.22,13.2,14.06,135644,0
2008-04-15,14.06,14.15,13.93,14.04,250894,0
2008-04-16,14,14.81,14,14.47,661079,0
2008-04-17,14.58,14.74,14.48,14.65,105526,0
2008-04-18,14.4,14.91,14.21,14.65,162165,0
2008-04-21,14.7,14.79,14.38,14.49,81400,0
2008-04-22,14.77,14.81,13.94,14.25,164226,0
2008-04-23,14.25,14.3,13.83,14.14,297153,0
2008-04-24,14.07,14.36,14.03,14.36,178134,0
2008-04-25,14.37,14.55,14.16,14.17,60670,0
2008-04-28,14.32,14.43,14.16,14.25,102240,0
2008-04-29,14.4,14.4,14.15,14.29,55186,0
2008-04-30,14.4,14.5,14.26,14.45,36184,0
2008-05-01,14.56,14.56,14.25,14.3,120654,0
2008-05-02,14.57,14.59,14.23,14.3,87950,0
2008-05-05,14.46,14.74,14.4,14.5,62098,0
2008-05-06,14.65,14.75,14.27,14.55,224312,0
2008-05-07,14.5,14.65,13.77,13.98,287999,0
2008-05-08,14,14.45,13.95,14.2,214010,0
2008-05-09,14.29,14.29,13.51,13.62,188958,0
2008-05-12,13.54,14.15,13.27,14,364219,0
2008-05-13,14.13,14.29,13.57,14.28,101759,0
2008-05-14,14.47,14.78,14.35,14.5,197928,0
2008-05-15,14.84,14.95,14.45,14.94,167375,0
2008-05-16,15,15.06,14.7,15.04,101212,0
2008-05-19,15.5,15.94,15.09,15.45,257429,0
2008-05-20,15.49,15.65,15.12,15.17,85687,0
2008-05-21,15.32,15.89,15.25,15.79,148260,0
2008-05-22,15.79,15.79,14.5,15.29,278747,0
2008-05-23,15.05,15.19,14.97,15.19,73614,0
2008-05-27,15.19,15.43,15,15.4,150178,0
2008-05-28,15.5,15.5,15.28,15.45,120573,0
2008-05-29,15.95,16.12,15.45,15.96,263108,0
2008-05-30,16.01,16.48,16,16.15,408688,0
2008-06-02,16.52,16.8,16.14,16.14,171948,0
2008-06-03,16.41,16.5,15.91,16,163225,0
2008-06-04,16.25,16.25,15.8,16.08,149825,0
2008-06-05,15.96,16.04,15.76,15.89,297546,0
2008-06-06,15.76,15.95,15.42,15.84,137184,0
2008-06-09,15.68,16.08,15.25,15.54,304346,0
2008-06-10,15.4,16.5,14.77,16.4,288641,0
2008-06-11,15.51,16.64,15.51,16.12,109455,0
2008-06-12,16.15,16.55,16.06,16.5,238398,0
2008-06-13,16.73,17.18,16.11,16.33,286337,0
2008-06-16,16.46,16.59,16.25,16.41,243758,0
2008-06-17,16.6,16.69,16.41,16.63,113536,0
2008-06-18,16.73,16.81,16.46,16.58,190832,0
2008-06-19,16.74,17.01,16.42,16.94,238757,0
2008-06-20,16.99,17.4,16.71,17.4,418568,0
2008-06-23,17.4,17.5,17.1,17.13,240568,0
2008-06-24,17.2,17.33,16.8,16.9,236137,0
2008-06-25,16.95,17.05,16.75,16.84,172320,0
2008-06-26,16.66,17.18,16.32,16.8,325175,0
2008-06-27,16.62,17.02,16.52,16.78,1817799,0
2008-06-30,16.8,16.83,16.18,16.44,324352,0
2008-07-01,16.24,16.58,15.9,16.57,410038,0
2008-07-02,16.49,16.86,15.57,15.79,363700,0
2008-07-03,15.8,15.8,14.29,14.95,377316,0
2008-07-07,14.74,14.96,14.19,14.34,347434,0
2008-07-08,13.58,14.89,13.58,14.85,224181,0
2008-07-09,14.8,14.91,14.34,14.34,206398,0
2008-07-10,14.06,15.5,14.06,15.48,347688,0
2008-07-11,15.46,15.46,14.67,15.03,455369,0
2008-07-14,15.29,15.29,14.92,15,157038,0
2008-07-15,15,15.35,14.85,15.02,197157,0
2008-07-16,15.01,16.45,15,16.27,370306,0
2008-07-17,16.38,16.48,16,16.32,291080,0
2008-07-18,16.32,16.61,15.74,16.52,217035,0
2008-07-21,16.73,17,16.38,16.9,150612,0
2008-07-22,16.86,17,16.74,16.9,213726,0
2008-07-23,16.98,17,16.67,16.89,187638,0
2008-07-24,16.99,17,16.45,16.74,146342,0
2008-07-25,16.85,16.85,16.36,16.43,137285,0
2008-07-28,16.29,16.57,15.55,15.77,370990,0
2008-07-29,15.82,16.13,15.55,15.91,194323,0
2008-07-30,16.24,16.4,15.86,16.37,111913,0
2008-07-31,16.34,17,16,16.95,238419,0
2008-08-01,17.22,17.22,16.6,16.89,186727,0
2008-08-04,16.97,16.97,16.74,16.75,273060,0
2008-08-05,16.83,16.88,16.28,16.59,243716,0
2008-08-06,16.46,17,16.31,16.79,144116,0
2008-08-07,16.73,18.46,16.07,18.01,1263283,0
2008-08-08,17.99,18.29,17.22,18.02,485036,0
2008-08-11,18.31,18.8,18.06,18.8,407170,0
2008-08-12,18.79,19.12,18.27,18.6,239307,0
2008-08-13,18.61,18.79,18.09,18.14,207818,0
2008-08-14,18.31,19.01,18.11,18.94,235979,0
2008-08-15,18.94,19.08,18.5,18.75,132384,0
2008-08-18,19.07,19.07,18.52,18.71,131744,0
2008-08-19,18.85,18.85,18.35,18.53,168662,0
2008-08-20,18.71,18.82,18.48,18.74,103936,0
2008-08-21,18.72,18.74,18.41,18.55,71546,0
2008-08-22,18.75,19.09,18.45,19.06,176687,0
2008-08-25,19.17,19.17,18.82,19.02,334818,0
2008-08-26,19.05,19.21,18.12,18.22,377014,0
2008-08-27,18.11,18.91,17.5,18.63,309397,0
2008-08-28,18.71,19.45,18.68,19.3,233000,0
2008-08-29,19.31,19.71,19.23,19.25,262240,0
2008-09-02,19.59,19.7,18.88,18.98,175642,0
2008-09-03,19,19.19,18.01,18.12,408529,0
2008-09-04,17.84,18.25,16.02,17.01,564246,0
2008-09-05,16.79,17.36,16.75,17.26,190869,0
2008-09-08,17.59,17.77,16.94,17.07,154690,0
2008-09-09,17.18,17.18,15.44,15.44,332657,0
2008-09-10,15.31,16.09,15,15.35,468524,0
2008-09-11,15.35,15.58,14.73,15.49,210151,0
2008-09-12,15.4,16.09,15.33,15.81,148875,0
2008-09-15,15.58,15.58,14.95,14.95,103521,0
2008-09-16,14.5,14.51,13.79,14.1,473040,0
2008-09-17,13.47,14.1,12.51,13.53,787133,0
2008-09-18,13.54,15.1,13.54,15.08,373593,0
2008-09-19,15.32,16.31,9.96,15.51,771980,0
2008-09-22,15.3,16.13,14.67,14.9,216244,0
2008-09-23,14.87,15,14.63,14.82,134399,0
2008-09-24,14.92,15.12,14.25,14.26,114622,0
2008-09-25,14.27,16,14.26,15.28,270142,0
2008-09-26,14.87,15.28,14.66,14.79,135618,0
2008-09-29,14.14,14.79,13.75,13.87,162710,0
2008-09-30,13.99,14.12,13.44,13.85,215435,0
2008-10-01,13.75,13.8,13.29,13.32,459103,0
2008-10-02,13.31,13.31,12.51,12.65,275004,0
2008-10-03,12.78,12.9,11.4,11.46,322733,0
2008-10-06,11.01,11.01,9.89,10.76,280025,0
2008-10-07,11.17,11.17,9.9,9.9,135382,0
2008-10-08,9.51,10.02,9.05,9.87,513585,0
2008-10-09,9.05,10.39,9.02,9.19,256702,0
2008-10-10,8.58,10.98,7.65,8.88,562155,0
2008-10-13,9.44,10.25,9.16,10.25,321207,0
2008-10-14,11.07,11.16,10.23,10.36,464687,0
2008-10-15,10.24,10.33,9.44,9.44,333558,0
2008-10-16,9.72,9.73,9.14,9.57,495650,0
2008-10-17,9.55,10.33,9.34,10.07,363997,0
2008-10-20,10.3,10.38,9.85,10.17,217574,0
2008-10-21,10.05,10.13,9.6,9.66,101515,0
2008-10-22,9.51,9.78,8.61,8.9,155428,0
2008-10-23,8.96,9.15,7.95,8.43,190159,0
2008-10-24,8.1,8.34,7.58,8.14,107960,0
2008-10-27,8,8.23,7.35,7.36,173110,0
2008-10-28,7.5,7.52,6.35,6.49,702232,0
2008-10-29,6.6,7.5,6.1,7.2,803118,0
2008-10-30,7.18,7.21,6.03,6.14,961179,0
2008-10-31,6.16,6.41,6,6.28,664650,0
2008-11-03,6.52,7.06,6.35,6.42,389462,0
2008-11-04,6.53,7.05,6.22,6.96,542797,0
2008-11-05,7.1,7.11,6.2,6.32,396778,0
2008-11-06,6.31,6.39,4.3,4.56,1221839,0
2008-11-07,4.6,4.7,3.88,3.99,891237,0
2008-11-10,4.3,4.75,4.1,4.5,902313,0
2008-11-11,4.5,5.13,4.5,4.96,522418,0
2008-11-12,4.95,5.08,4.76,4.76,320401,0
2008-11-13,4.66,5.33,4.59,5.32,465217,0
2008-11-14,5.24,5.24,4.88,4.91,395263,0
2008-11-17,4.9,5.11,4.85,4.87,208753,0
2008-11-18,5.01,5.2,4.85,5.2,332607,0
2008-11-19,5.12,5.12,4.67,4.67,299155,0
2008-11-20,4.68,4.77,4.1,4.15,248671,0
2008-11-21,4.2,4.22,3.26,3.83,610874,0
2008-11-24,3.97,4.45,3.83,4.42,474346,0
2008-11-25,4.63,4.69,4.34,4.61,367559,0
2008-11-26,4.43,5.69,4.43,5.63,673083,0
2008-11-28,5.59,5.78,5.2,5.5,161459,0
2008-12-01,5.49,5.52,5.17,5.21,477565,0
2008-12-02,5.29,5.57,5.2,5.38,516058,0
2008-12-03,5.43,5.74,5.2,5.66,449407,0
2008-12-04,5.61,5.9,5.28,5.43,443126,0
2008-12-05,5.32,6.42,5.22,6.39,584838,0
2008-12-08,6.52,6.78,6.28,6.56,387723,0
2008-12-09,6.48,6.98,6.08,6.15,366413,0
2008-12-10,6.18,6.39,6,6.26,174164,0
2008-12-11,6.17,6.32,6,6.1,279967,0
2008-12-12,5.86,6.27,5.85,6.22,203715,0
2008-12-15,6.22,6.66,5.86,6.06,241659,0
2008-12-16,6.18,6.43,5.93,6.4,203219,0
2008-12-17,6.35,6.83,6.35,6.67,314835,0
2008-12-18,6.71,6.89,6,6.34,418260,0
2008-12-19,6.51,6.94,6.39,6.74,349906,0
2008-12-22,6.87,6.93,5.87,6.26,223996,0
2008-12-23,6.32,6.35,5.65,5.77,191469,0
2008-12-24,5.84,6.14,5.58,6.13,80973,0
2008-12-26,6.14,6.3,6,6.28,81818,0
2008-12-29,6.36,6.37,5.9,6.05,297681,0
2008-12-30,6.12,6.29,5.9,6.22,240021,0
2008-12-31,6.22,7.2,6.13,7.04,302479,0
2009-01-02,7.01,7.36,6.92,7.17,170445,0
2009-01-05,7.2,8.25,7.01,7.94,474801,0
2009-01-06,8.05,8.48,8.04,8.23,370118,0
2009-01-07,8.04,8.09,7.57,7.62,377089,0
2009-01-08,7.55,8.27,7.33,8,434345,0
2009-01-09,8,8.02,7.78,7.79,477019,0
2009-01-12,7.8,7.8,6.93,7.05,230431,0
2009-01-13,6.9,7.1,6.68,6.88,178168,0
2009-01-14,6.74,6.91,5.87,6.23,418008,0
2009-01-15,6.08,6.54,5.76,6.54,363867,0
2009-01-16,6.49,6.66,6,6.39,219032,0
2009-01-20,6.31,6.42,5.67,5.67,200287,0
2009-01-21,5.76,5.95,5.44,5.95,334888,0
2009-01-22,5.8,5.95,5.5,5.75,205657,0
2009-01-23,5.64,5.85,5.5,5.63,163592,0
2009-01-26,5.71,5.9,5.63,5.71,110076,0
2009-01-27,5.72,5.9,5.72,5.84,139701,0
2009-01-28,5.95,6.22,5.95,6.14,328439,0
2009-01-29,6.05,6.23,5.52,5.52,175532,0
2009-01-30,5.55,5.68,5.41,5.5,328384,0
2009-02-02,5.54,5.8,5.35,5.68,256120,0
2009-02-03,5.74,5.77,5.42,5.56,164367,0
2009-02-04,5.47,5.76,5.32,5.39,339369,0
2009-02-05,5.4,5.4,5.09,5.24,251614,0
2009-02-06,5.26,5.5,5.18,5.42,245413,0
2009-02-09,5.55,6.2,5.55,6.03,229585,0
2009-02-10,6.03,6.14,5.32,5.35,241295,0
2009-02-11,5.4,5.59,5.21,5.4,231160,0
2009-02-12,5.32,5.35,5.03,5.09,317540,0
2009-02-13,5.11,5.16,4.8,4.9,276257,0
2009-02-17,5,5,4.02,4.19,459753,0
2009-02-18,4.5,4.57,3.74,3.77,635008,0
2009-02-19,3.95,3.97,3.72,3.75,295818,0
2009-02-20,3.8,3.8,3.29,3.4,460399,0
2009-02-23,3.41,3.61,3.2,3.21,331189,0
2009-02-24,3.33,3.4,3.11,3.2,427849,0
2009-02-25,3.19,3.24,2.9,3.1,312894,0
2009-02-26,3.19,3.35,3.15,3.21,300343,0
2009-02-27,3.25,3.28,3.1,3.1,197713,0
2009-03-02,3.06,3.1,2.71,2.75,308042,0
2009-03-03,2.87,2.89,2.44,2.55,347483,0
2009-03-04,2.38,3.02,2.38,2.98,236168,0
2009-03-05,2.84,3.15,2.54,2.59,187360,0
2009-03-06,2.6,2.8,2.51,2.57,234786,0
2009-03-09,2.59,2.9,2.41,2.45,270235,0
2009-03-10,2.85,2.85,2.15,2.35,649762,0
2009-03-11,2.74,3.13,2.5,2.82,551665,0
2009-03-12,2.82,3.19,2.51,3.07,614424,0
2009-03-13,3.14,3.26,3.02,3.13,379121,0
2009-03-16,3.2,3.36,3,3.14,271355,0
2009-03-17,3.35,3.35,2.9,3.19,315606,0
2009-03-18,3.12,3.2,2.98,3.07,272301,0
2009-03-19,3.1,3.1,2.96,3.03,237369,0
2009-03-20,3.04,3.04,2.64,2.64,330404,0
2009-03-23,2.6,2.69,2.41,2.69,633465,0
2009-03-24,2.69,3.08,2.6,2.8,498367,0
2009-03-25,2.76,3.03,2.56,2.87,681620,0
2009-03-26,2.94,3.14,2.84,3.12,355702,0
2009-03-27,3.21,3.21,2.5,2.86,462224,0
2009-03-30,2.71,2.95,2.55,2.89,356535,0
2009-03-31,2.84,3.33,2.84,3.04,292731,0
2009-04-01,3,3.3,2.94,3.3,179981,0
2009-04-02,3.35,3.48,3,3.07,338374,0
2009-04-03,3.07,3.22,3.03,3.16,106299,0
2009-04-06,3.13,3.28,3.05,3.11,164086,0
2009-04-07,3.1,3.11,2.95,3,145420,0
2009-04-08,3.05,3.2,3.05,3.17,140142,0
2009-04-09,3.15,3.38,3.15,3.35,300648,0
2009-04-13,3.3,3.43,3.25,3.36,214603,0
2009-04-14,3.33,3.33,3.11,3.14,254300,0
2009-04-15,3.14,3.22,3.1,3.22,290642,0
2009-04-16,3.23,3.41,3.15,3.38,482818,0
2009-04-17,3.37,3.37,3.17,3.23,260167,0
2009-04-20,3.23,3.25,2.98,2.98,308798,0
2009-04-21,2.91,3.39,2.9,3.39,232844,0
2009-04-22,3.39,3.89,3.21,3.87,575572,0
2009-04-23,3.88,3.91,3.26,3.62,459770,0
2009-04-24,3.72,4.1,3.72,3.93,418502,0
2009-04-27,3.84,4.06,3.7,3.8,395553,0
2009-04-28,3.84,3.98,3.72,3.89,365934,0
2009-04-29,3.91,4.1,3.84,4.01,381142,0
2009-04-30,4.04,4.26,4,4.04,378436,0
2009-05-01,4.03,4.35,3.95,4.27,310639,0
2009-05-04,4.23,4.88,4.1,4.4,441867,0
2009-05-05,4.47,4.49,4.25,4.37,246918,0
2009-05-06,4.7,4.74,4.2,4.38,474066,0
2009-05-07,4.44,4.56,4,4.07,268148,0
2009-05-08,4.1,4.24,4.05,4.15,293084,0
2009-05-11,4.14,4.14,3.82,3.97,164085,0
2009-05-12,4.01,4.17,3.98,4.13,215847,0
2009-05-13,4.06,4.2,3.78,4.1,365492,0
2009-05-14,4.1,4.19,4.03,4.14,151300,0
2009-05-15,4.13,4.25,4.07,4.18,142296,0
2009-05-18,4.25,4.37,4.13,4.37,153593,0
2009-05-19,4.42,4.43,4.21,4.3,106902,0
2009-05-20,4.4,4.55,4.22,4.25,82573,0
2009-05-21,4.15,4.17,3.88,4.05,226358,0
2009-05-22,4.06,4.14,4,4,43459,0
2009-05-26,3.97,4.23,3.96,4.23,107773,0
2009-05-27,4.22,4.31,4.13,4.15,138705,0
2009-05-28,4.17,4.2,3.98,4.04,102446,0
2009-05-29,4.05,4.07,3.98,4.06,103091,0
2009-06-01,4.15,4.33,4.15,4.31,146700,0
2009-06-02,4.32,4.46,4.26,4.42,129871,0
2009-06-03,4.4,4.46,4,4.14,234215,0
2009-06-04,4.17,4.29,4.09,4.16,137987,0
2009-06-05,4.27,4.28,4.1,4.26,120781,0
2009-06-08,4.3,4.3,4.13,4.2,79544,0
2009-06-09,4.2,4.2,4.03,4.05,91909,0
2009-06-10,4.1,4.24,4.06,4.12,107155,0
2009-06-11,4.12,4.45,4.12,4.43,186476,0
2009-06-12,4.38,4.47,4.28,4.39,111223,0
2009-06-15,4.35,4.36,4.08,4.12,85431,0
2009-06-16,4.2,4.23,4.01,4.07,126109,0
2009-06-17,4.04,4.15,4.02,4.13,115927,0
2009-06-18,4.1,4.17,4.06,4.11,65566,0
2009-06-19,4.19,4.23,4.04,4.11,164166,0
2009-06-22,4.09,4.12,3.94,3.94,155504,0
2009-06-23,3.91,3.93,3.75,3.75,113046,0
2009-06-24,3.8,4.03,3.78,3.81,71321,0
2009-06-25,3.81,3.92,3.7,3.77,245855,0
2009-06-26,3.76,4.23,3.71,4.14,432281,0
2009-06-29,4.13,4.13,3.97,4.06,124633,0
2009-06-30,4.08,4.36,4.01,4.3,326417,0
2009-07-01,4.35,4.47,4.33,4.46,231080,0
2009-07-02,4.36,4.44,4.16,4.28,136849,0
2009-07-06,4.27,4.27,4.06,4.22,91739,0
2009-07-07,4.23,4.25,4.12,4.15,135380,0
2009-07-08,4.18,4.19,3.9,3.95,336366,0
2009-07-09,3.98,4.08,3.93,4.02,56000,0
2009-07-10,3.97,4.02,3.75,3.96,109169,0
2009-07-13,3.76,4.15,3.76,4.1,184045,0
2009-07-14,4.09,4.16,4.02,4.08,247711,0
2009-07-15,4.13,4.35,4.13,4.3,212671,0
2009-07-16,4.25,4.34,4.18,4.31,77482,0
2009-07-17,4.33,4.33,4.1,4.18,81074,0
2009-07-20,4.28,4.4,4.16,4.4,114537,0
2009-07-21,4.41,4.46,4.31,4.44,140799,0
2009-07-22,4.44,4.46,4.32,4.39,78097,0
2009-07-23,4.39,4.65,4.37,4.65,186338,0
2009-07-24,4.61,4.74,4.53,4.68,136396,0
2009-07-27,4.7,4.86,4.69,4.86,129420,0
2009-07-28,4.8,4.9,4.67,4.69,106022,0
2009-07-29,4.67,4.67,4.45,4.5,142021,0
2009-07-30,4.58,4.79,4.52,4.79,117555,0
2009-07-31,4.76,4.93,4.57,4.66,136834,0
2009-08-03,4.69,4.85,4.59,4.65,145135,0
2009-08-04,4.6,4.92,4.53,4.92,218954,0
2009-08-05,5.4,6.18,5.4,6.15,785565,0
2009-08-06,6.25,6.67,6.05,6.22,271225,0
2009-08-07,6.29,6.63,6.07,6.08,324143,0
2009-08-10,6.04,6.5,6.04,6.5,284068,0
2009-08-11,6.55,6.56,6.33,6.42,147873,0
2009-08-12,6.41,6.65,6.25,6.46,298194,0
2009-08-13,6.5,6.5,6.37,6.47,87536,0
2009-08-14,6.56,6.58,6.23,6.32,182846,0
2009-08-17,6.15,6.29,5.59,6.08,252829,0
2009-08-18,6.13,6.5,6.12,6.41,197092,0
2009-08-19,6.29,6.62,6.26,6.43,165963,0
2009-08-20,6.4,6.64,6.39,6.63,143165,0
2009-08-21,6.69,7.01,6.68,6.82,217359,0
2009-08-24,6.86,7.06,6.59,6.59,223166,0
2009-08-25,6.55,6.75,6.51,6.61,203828,0
2009-08-26,6.59,6.63,6.44,6.52,285086,0
2009-08-27,6.5,6.5,6.21,6.31,301290,0
2009-08-28,6.36,6.43,6.18,6.19,146623,0
2009-08-31,6.06,6.12,5.82,5.94,200940,0
2009-09-01,5.92,6.04,5.75,5.81,162497,0
2009-09-02,5.77,6.05,5.68,5.95,77694,0
2009-09-03,6.05,6.1,5.81,6,82798,0
2009-09-04,5.93,6,5.8,6,89511,0
2009-09-08,6,6.07,5.8,5.86,170603,0
2009-09-09,5.81,6.2,5.78,6.13,257065,0
2009-09-10,6.19,6.55,6.17,6.51,213429,0
2009-09-11,6.5,6.63,6.46,6.59,153257,0
2009-09-14,6.56,6.58,6.44,6.55,86625,0
2009-09-15,6.55,6.7,6.54,6.64,180720,0
2009-09-16,6.64,6.9,6.62,6.88,185305,0
2009-09-17,6.83,6.96,6.79,6.93,224365,0
2009-09-18,6.95,7.46,6.85,7.41,448383,0
2009-09-21,7.35,7.48,7.34,7.48,152932,0
2009-09-22,7.5,7.67,7.45,7.65,219284,0
2009-09-23,7.72,8.1,7.63,8.01,506868,0
2009-09-24,8.06,8.06,7.3,7.45,257943,0
2009-09-25,7.45,7.53,7.31,7.44,99076,0
2009-09-28,7.5,7.75,7.42,7.52,155170,0
2009-09-29,7.5,7.54,7.31,7.33,127280,0
2009-09-30,7.25,7.39,7.07,7.1,395263,0
2009-10-01,7.07,7.1,6.91,6.96,197922,0
2009-10-02,6.9,7.01,6.75,6.83,164197,0
2009-10-05,6.88,7.17,6.88,7.16,221024,0
2009-10-06,7.22,7.58,7.13,7.56,176552,0
2009-10-07,7.6,7.66,7.44,7.61,98664,0
2009-10-08,7.65,7.84,7.62,7.67,93098,0
2009-10-09,7.69,7.8,7.67,7.8,84253,0
2009-10-12,7.82,7.85,7.63,7.78,84233,0
2009-10-13,7.79,7.79,7.56,7.7,89332,0
2009-10-14,7.78,7.84,7.66,7.76,98755,0
2009-10-15,7.66,7.68,7.53,7.53,89226,0
2009-10-16,7.38,7.54,7.27,7.5,109900,0
2009-10-19,7.54,7.7,7.46,7.66,71046,0
2009-10-20,7.79,7.79,7.5,7.56,140777,0
2009-10-21,7.52,7.72,7.34,7.37,118892,0
2009-10-22,7.34,7.58,7.1,7.51,77800,0
2009-10-23,7.57,7.66,7.22,7.25,71750,0
2009-10-26,7.25,7.5,6.99,7.14,218485,0
2009-10-27,7.14,7.7,7.14,7.61,146097,0
2009-10-28,7.57,7.64,7.11,7.22,207537,0
2009-10-29,7.28,7.31,7.14,7.19,140954,0
2009-10-30,7.09,7.1,6.66,6.72,221174,0
2009-11-02,6.75,6.82,6.3,6.6,184703,0
2009-11-03,6.57,6.66,6.47,6.61,111629,0
2009-11-04,6.61,6.93,6.61,6.73,191693,0
2009-11-05,6.91,7.5,6.91,7.28,392852,0
2009-11-06,7.17,7.49,7.1,7.19,155485,0
2009-11-09,7.18,7.29,6.87,7.06,184089,0
2009-11-10,6.99,7.07,6.57,6.68,158071,0
2009-11-11,6.69,6.91,6.6,6.81,121949,0
2009-11-12,6.8,6.98,6.35,6.41,136928,0
2009-11-13,6.47,6.9,6.44,6.85,115843,0
2009-11-16,6.93,7.2,6.93,7.11,134301,0
2009-11-17,7.08,7.2,6.93,7.11,52139,0
2009-11-18,7.11,7.11,6.8,6.95,51497,0
2009-11-19,6.86,6.86,6.61,6.69,112486,0
2009-11-20,6.66,6.82,6.6,6.77,83550,0
2009-11-23,6.89,7.07,6.85,6.92,125865,0
2009-11-24,6.95,6.95,6.57,6.77,68145,0
2009-11-25,6.79,6.99,6.66,6.7,102603,0
2009-11-27,6.35,6.5,6.1,6.1,165544,0
2009-11-30,6.1,6.16,5.78,6.11,295972,0
2009-12-01,6.15,6.38,6.15,6.31,186162,0
2009-12-02,6.31,6.48,6.31,6.43,83536,0
2009-12-03,6.49,6.77,6.32,6.34,119407,0
2009-12-04,6.47,6.66,6.46,6.66,95963,0
2009-12-07,6.63,6.64,6.34,6.43,178530,0
2009-12-08,6.31,6.39,6.15,6.23,141062,0
2009-12-09,6.25,6.45,6.17,6.41,132258,0
2009-12-10,6.42,6.55,6.26,6.29,105471,0
2009-12-11,6.3,6.44,6.2,6.39,56111,0
2009-12-14,6.5,6.52,6.32,6.51,58895,0
2009-12-15,6.44,6.63,6.43,6.43,69566,0
2009-12-16,6.51,6.7,6.46,6.7,196856,0
2009-12-17,6.65,6.68,6.41,6.56,63371,0
2009-12-18,6.66,6.69,6.37,6.49,214562,0
2009-12-21,6.61,6.82,6.46,6.78,153672,0
2009-12-22,6.75,6.92,6.69,6.72,138314,0
2009-12-23,6.79,6.8,6.53,6.58,74103,0
2009-12-24,6.63,6.7,6.56,6.67,69342,0
2009-12-28,6.65,6.69,6.29,6.32,94770,0
2009-12-29,6.36,6.38,6.22,6.3,58116,0
2009-12-30,6.24,6.29,6.16,6.25,76312,0
2009-12-31,6.2,6.25,6.13,6.24,93529,0
2010-01-04,6.35,6.53,6.31,6.38,93210,0
2010-01-05,6.39,6.65,6.33,6.56,134402,0
2010-01-06,6.57,6.65,6.3,6.38,273699,0
2010-01-07,6.38,6.58,6.32,6.41,293453,0
2010-01-08,6.4,6.51,6.3,6.34,94826,0
2010-01-11,6.33,6.49,6.25,6.44,82296,0
2010-01-12,6.4,6.42,6.2,6.25,74275,0
2010-01-13,6.25,6.25,6.1,6.14,101711,0
2010-01-14,6.13,6.21,6.06,6.2,74443,0
2010-01-15,6.27,6.45,6.1,6.18,439168,0
2010-01-19,6.21,6.26,6.17,6.2,118852,0
2010-01-20,6.17,6.19,5.92,5.93,127523,0
2010-01-21,5.96,6.04,5.52,5.53,112198,0
2010-01-22,5.54,5.75,5.43,5.45,75205,0
2010-01-25,5.5,5.53,5.18,5.31,80852,0
2010-01-26,5.28,5.31,5.1,5.15,147721,0
2010-01-27,5.16,5.4,5.03,5.39,94996,0
2010-01-28,5.42,5.56,5.37,5.53,137970,0
2010-01-29,5.54,5.92,5.5,5.9,192395,0
2010-02-01,5.93,5.95,5.52,5.57,88850,0
2010-02-02,5.57,5.69,5.5,5.5,185271,0
2010-02-03,5.46,5.55,5.3,5.52,89682,0
2010-02-04,5.48,5.54,5.31,5.41,172136,0
2010-02-05,5.43,5.43,5.2,5.31,202385,0
2010-02-08,5.32,5.39,5.18,5.18,50332,0
2010-02-09,5.26,5.38,5.22,5.38,70055,0
2010-02-10,5.37,5.49,5.29,5.39,74945,0
2010-02-11,5.39,5.42,5.3,5.37,105394,0
2010-02-12,5.32,5.36,5.25,5.36,36812,0
2010-02-16,5.41,5.43,5.22,5.28,86874,0
2010-02-17,5.35,5.35,5.14,5.19,105492,0
2010-02-18,5.17,5.2,5.1,5.15,66655,0
2010-02-19,5.14,5.14,4.78,4.85,436391,0
2010-02-22,4.88,5,4.87,4.99,78200,0
2010-02-23,4.97,5.19,4.94,5.14,89975,0
2010-02-24,5.17,5.2,5.04,5.19,67914,0
2010-02-25,5.14,5.18,5.11,5.18,52829,0
2010-02-26,5.2,5.32,5.19,5.27,125804,0
2010-03-01,5.29,5.4,5.24,5.34,140170,0
2010-03-02,5.36,5.5,5.29,5.49,92617,0
2010-03-03,5.5,5.5,5.33,5.42,73690,0
2010-03-04,5.45,5.49,5.25,5.3,45278,0
2010-03-05,5.33,5.59,5.3,5.59,136619,0
2010-03-08,5.61,5.89,5.6,5.86,161714,0
2010-03-09,5.87,6.1,5.87,6.02,119542,0
2010-03-10,6.08,6.16,5.97,6.11,143241,0
2010-03-11,6.08,6.19,5.99,6.02,185706,0
2010-03-12,6.05,6.1,5.95,6.05,220663,0
2010-03-15,6.02,6.08,5.95,6.05,131098,0
2010-03-16,6.06,6.08,5.95,6.02,184156,0
2010-03-17,6.03,6.04,5.84,5.92,110860,0
2010-03-18,5.88,6,5.82,5.91,125589,0
2010-03-19,5.91,6.05,5.89,6.04,245403,0
2010-03-22,6,6.1,5.94,6,137069,0
2010-03-23,6.01,6.01,5.85,5.97,57609,0
2010-03-24,5.9,5.98,5.85,5.86,68729,0
2010-03-25,5.89,5.97,5.76,5.77,140455,0
2010-03-26,5.79,5.96,5.7,5.79,84673,0
2010-03-29,5.82,5.87,5.43,5.5,164267,0
2010-03-30,5.5,5.73,5.46,5.68,168669,0
2010-03-31,5.65,5.92,5.62,5.83,141274,0
2010-04-01,5.84,5.95,5.79,5.92,92593,0
2010-04-05,5.93,6.05,5.92,6.05,79582,0
2010-04-06,6.02,6.12,5.97,6.02,59636,0
2010-04-07,6.02,6.05,5.89,5.96,89077,0
2010-04-08,5.93,6,5.9,5.98,44481,0
2010-04-09,6.03,6.03,5.9,5.99,255270,0
2010-04-12,6,6.02,5.95,5.98,72422,0
2010-04-13,5.98,6.03,5.91,6,106305,0
2010-04-14,6,6.02,5.9,6,258021,0
2010-04-15,6,6.02,5.94,5.97,813506,0
2010-04-16,5.97,5.99,5.69,5.84,165931,0
2010-04-19,5.81,5.88,5.65,5.73,144822,0
2010-04-20,5.75,6,5.75,6,172131,0
2010-04-21,6,6,5.97,6,89185,0
2010-04-22,5.96,6.02,5.91,6.01,62842,0
2010-04-23,6,6.02,5.95,6.01,635817,0
2010-04-26,6,6.23,6,6.21,169297,0
2010-04-27,6.15,6.65,6.15,6.56,1408992,0
2010-04-28,6.6,6.77,6.35,6.58,215184,0
2010-04-29,6.61,6.74,6.55,6.7,114697,0
2010-04-30,6.68,6.79,6.4,6.42,173812,0
2010-05-03,6.43,6.58,6.4,6.57,53757,0
2010-05-04,6.49,6.49,6.3,6.39,129463,0
2010-05-05,6.26,6.39,6.16,6.25,90796,0
2010-05-06,4.77,5.1,4.38,4.64,1712168,0
2010-05-07,4.77,4.83,4.39,4.39,413134,0
2010-05-10,4.52,4.56,4.32,4.45,282165,0
2010-05-11,4.41,4.44,4.35,4.41,130903,0
2010-05-12,4.43,4.5,4.3,4.48,515864,0
2010-05-13,4.48,4.54,4.4,4.49,209735,0
2010-05-14,4.47,4.48,4.36,4.39,188320,0
2010-05-17,4.39,4.46,4.12,4.31,275684,0
2010-05-18,4.33,4.45,4.32,4.42,258596,0
2010-05-19,4.44,4.5,4.29,4.36,231796,0
2010-05-20,4.3,4.3,4.05,4.05,226686,0
2010-05-21,4,4.2,3.95,4.11,190201,0
2010-05-24,4.12,4.25,4.05,4.22,149335,0
2010-05-25,4.08,4.22,4.02,4.2,156032,0
2010-05-26,4.24,4.49,4.15,4.41,247365,0
2010-05-27,4.5,4.55,4.44,4.48,84568,0
2010-05-28,4.48,4.81,4.45,4.72,519934,0
2010-06-01,4.6,4.71,4.35,4.35,113401,0
2010-06-02,4.37,4.57,4.34,4.57,179487,0
2010-06-03,4.59,4.72,4.46,4.57,71506,0
2010-06-04,4.45,4.5,4.24,4.25,193040,0
2010-06-07,4.29,4.31,4.03,4.06,122844,0
2010-06-08,4.09,4.15,3.84,3.94,122771,0
2010-06-09,3.96,4.29,3.96,4.05,121784,0
2010-06-10,4.14,4.38,4.14,4.38,159957,0
2010-06-11,4.2,4.75,3.8,4.75,158109,0
2010-06-14,4.82,4.82,4.38,4.43,62661,0
2010-06-15,4.46,4.5,4.34,4.48,74189,0
2010-06-16,4.42,4.57,4.37,4.48,33717,0
2010-06-17,4.48,4.52,4.33,4.5,38394,0
2010-06-18,4.5,4.58,4.35,4.41,172278,0
2010-06-21,4.49,4.53,4.37,4.41,64727,0
2010-06-22,4.44,4.56,4.29,4.3,98828,0
2010-06-23,4.28,4.4,4.19,4.34,86488,0
2010-06-24,4.32,4.54,4.32,4.42,60528,0
2010-06-25,4.44,4.56,4.18,4.29,829540,0
2010-06-28,4.32,4.51,4.23,4.25,101012,0
2010-06-29,4.06,4.26,4,4.01,103183,0
2010-06-30,4.01,4.09,3.92,4.06,127800,0
2010-07-01,4,4.31,3.95,4.27,78750,0
2010-07-02,4.32,4.36,4.15,4.21,68228,0
2010-07-06,4.21,4.3,4.01,4.01,77037,0
2010-07-07,4.04,4.15,4,4.14,83427,0
2010-07-08,4.2,4.2,4.08,4.2,52881,0
2010-07-09,4.2,4.4,4.18,4.4,41236,0
2010-07-12,4.39,4.39,4.22,4.28,43006,0
2010-07-13,4.36,4.55,4.23,4.54,85658,0
2010-07-14,4.55,4.61,4.39,4.51,78316,0
2010-07-15,4.53,4.53,4.4,4.48,60540,0
2010-07-16,4.44,4.44,4.21,4.24,74503,0
2010-07-19,4.27,4.39,4.03,4.37,118065,0
2010-07-20,4.29,4.48,4.17,4.47,47499,0
2010-07-21,4.49,4.54,4.37,4.42,56617,0
2010-07-22,4.5,4.65,4.47,4.65,73923,0
2010-07-23,4.61,4.86,4.32,4.85,80877,0
2010-07-26,4.86,5.12,4.84,5.1,124157,0
2010-07-27,5.13,5.31,5,5,99245,0
2010-07-28,4.98,5.01,4.62,4.65,55453,0
2010-07-29,4.65,4.9,4.65,4.82,44778,0
2010-07-30,4.7,4.86,4.6,4.6,74445,0
2010-08-02,4.66,4.7,4.43,4.51,93300,0
2010-08-03,4.51,4.74,4.51,4.52,54295,0
2010-08-04,4.56,4.6,4.44,4.56,52994,0
2010-08-05,4.5,4.69,4.39,4.65,26084,0
2010-08-06,4.55,4.59,4.41,4.48,36599,0
2010-08-09,4.53,4.53,4.34,4.35,150542,0
2010-08-10,4.33,4.33,4.07,4.15,165624,0
2010-08-11,4.13,4.13,3.96,3.97,115727,0
2010-08-12,3.9,4.14,3.9,4.02,55352,0
2010-08-13,3.99,4.04,3.91,3.91,54439,0
2010-08-16,3.9,4.21,3.87,4.05,85090,0
2010-08-17,4.15,4.28,4.1,4.14,132847,0
2010-08-18,4.09,4.48,4.06,4.29,143922,0
2010-08-19,4.26,4.31,3.99,4,86005,0
2010-08-20,3.93,3.98,3.75,3.83,228514,0
2010-08-23,3.85,4.04,3.77,3.78,114523,0
2010-08-24,3.77,3.87,3.73,3.77,101162,0
2010-08-25,3.75,3.79,3.7,3.72,111958,0
2010-08-26,3.73,3.78,3.59,3.6,118024,0
2010-08-27,3.66,3.91,3.65,3.91,70452,0
2010-08-30,3.9,3.99,3.87,3.87,77032,0
2010-08-31,3.86,4,3.77,3.83,154797,0
2010-09-01,3.92,4.13,3.87,4.1,99991,0
2010-09-02,4.06,4.19,4.02,4.12,90803,0
2010-09-03,4.15,4.25,4.15,4.25,67160,0
2010-09-07,4.24,4.25,4.15,4.15,60404,0
2010-09-08,4.18,4.22,4.09,4.15,51296,0
2010-09-09,4.24,4.33,4.17,4.21,75654,0
2010-09-10,4.22,4.45,4.17,4.42,97421,0
2010-09-13,4.46,4.56,4.43,4.56,92610,0
2010-09-14,4.55,4.55,4.41,4.54,93554,0
2010-09-15,4.5,4.67,4.5,4.65,70439,0
2010-09-16,4.63,4.73,4.6,4.67,70941,0
2010-09-17,4.74,4.79,4.67,4.79,114641,0
2010-09-20,4.79,4.93,4.73,4.89,132692,0
2010-09-21,4.87,4.89,4.65,4.66,96607,0
2010-09-22,4.65,4.71,4.6,4.67,68158,0
2010-09-23,4.64,4.65,4.44,4.45,100140,0
2010-09-24,4.51,4.56,4.46,4.55,140386,0
2010-09-27,4.56,4.56,4.42,4.43,119494,0
2010-09-28,4.46,4.57,4.36,4.56,64952,0
2010-09-29,4.53,4.57,4.46,4.5,79473,0
2010-09-30,4.53,4.58,4.42,4.48,182900,0
2010-10-01,4.49,4.49,4.36,4.44,60927,0
2010-10-04,4.41,4.45,4.29,4.39,64956,0
2010-10-05,4.46,4.53,4.36,4.51,137745,0
2010-10-06,4.48,4.53,4.45,4.48,49917,0
2010-10-07,4.52,4.71,4.48,4.65,93470,0
2010-10-08,4.61,4.89,4.61,4.85,65778,0
2010-10-11,4.86,4.9,4.82,4.84,59630,0
2010-10-12,4.81,4.81,4.59,4.68,59905,0
2010-10-13,4.72,4.95,4.66,4.91,127461,0
2010-10-14,4.93,5.09,4.93,5.06,113235,0
2010-10-15,5.09,5.14,5,5.12,95384,0
2010-10-18,5.15,5.38,5.13,5.38,70652,0
2010-10-19,5.27,5.39,5.07,5.12,87894,0
2010-10-20,5.2,5.52,5.19,5.52,101354,0
2010-10-21,5.53,5.6,5.11,5.2,81517,0
2010-10-22,5.25,5.37,5.2,5.35,60301,0
2010-10-25,5.38,5.46,5.34,5.4,51416,0
2010-10-26,5.38,5.67,5.31,5.62,94127,0
2010-10-27,5.55,5.59,5.34,5.45,70942,0
2010-10-28,5.57,5.75,5.51,5.68,119361,0
2010-10-29,5.58,5.58,5.37,5.37,69504,0
2010-11-01,5.47,5.75,5.28,5.4,150733,0
2010-11-02,5.53,5.53,5.32,5.39,115136,0
2010-11-03,5.36,5.43,5.11,5.24,131756,0
2010-11-04,5.37,5.93,5.37,5.9,220378,0
2010-11-05,5.85,5.97,5.67,5.77,126492,0
2010-11-08,5.6,5.63,5.4,5.49,122075,0
2010-11-09,5.48,5.58,5.35,5.55,93016,0
2010-11-10,5.13,5.63,5.13,5.61,52432,0
2010-11-11,5.51,5.58,5.38,5.39,44026,0
2010-11-12,5.27,5.4,5.26,5.36,38988,0
2010-11-15,5.39,5.51,5.24,5.46,34355,0
2010-11-16,5.39,5.39,5.23,5.29,65329,0
2010-11-17,5.32,5.47,5.27,5.47,77288,0
2010-11-18,5.54,5.69,5.39,5.67,159827,0
2010-11-19,5.62,5.73,5.45,5.55,87954,0
2010-11-22,5.5,5.52,5.35,5.47,42711,0
2010-11-23,5.37,5.45,5.26,5.29,37776,0
2010-11-24,5.35,5.43,5.32,5.43,44797,0
2010-11-26,5.37,5.5,5.36,5.41,13546,0
2010-11-29,5.3,5.35,5.11,5.3,78741,0
2010-11-30,5.25,5.3,5.1,5.18,156722,0
2010-12-01,5.17,5.24,5.1,5.11,162728,0
2010-12-02,5.11,5.4,5.07,5.39,79040,0
2010-12-03,5.38,5.49,5.21,5.43,65335,0
2010-12-06,5.4,5.75,5.33,5.72,71785,0
2010-12-07,5.79,5.97,5.72,5.86,84901,0
2010-12-08,5.89,5.98,5.77,5.89,74541,0
2010-12-09,5.93,5.99,5.84,5.98,58688,0
2010-12-10,5.98,5.99,5.72,5.94,51635,0
2010-12-13,5.95,5.99,5.85,5.96,53874,0
2010-12-14,5.99,5.99,5.87,5.98,37035,0
2010-12-15,5.95,5.99,5.87,5.98,46607,0
2010-12-16,5.99,5.99,5.86,5.95,85635,0
2010-12-17,5.8,5.99,5.8,5.95,101933,0
2010-12-20,5.98,6.14,5.94,6.09,102245,0
2010-12-21,6.11,6.18,6.07,6.18,78525,0
2010-12-22,6.19,6.45,6.15,6.3,102255,0
2010-12-23,6.33,6.38,6.24,6.34,104101,0
2010-12-27,6.29,6.5,6.29,6.4,51059,0
2010-12-28,6.44,6.47,6.35,6.36,58051,0
2010-12-29,6.36,6.47,6.36,6.38,38399,0
2010-12-30,6.4,6.51,6.39,6.43,94685,0
2010-12-31,6.44,6.63,6.42,6.47,66118,0
2011-01-03,6.49,6.79,6.47,6.74,105962,0
2011-01-04,6.75,6.75,6.46,6.54,81132,0
2011-01-05,6.49,6.61,6.49,6.54,33366,0
2011-01-06,6.53,6.6,6.51,6.58,26511,0
2011-01-07,6.59,6.61,6.41,6.5,82442,0
2011-01-10,6.48,6.5,6.4,6.47,78800,0
2011-01-11,6.5,6.53,6.4,6.47,64723,0
2011-01-12,6.55,6.71,6.49,6.69,57597,0
2011-01-13,6.71,6.74,6.66,6.68,28420,0
2011-01-14,6.71,6.83,6.65,6.77,69828,0
2011-01-18,6.71,6.95,6.69,6.8,66213,0
2011-01-19,6.77,6.79,6.4,6.4,76538,0
2011-01-20,6.4,6.56,6.37,6.39,68377,0
2011-01-21,6.44,6.51,6.36,6.38,84761,0
2011-01-24,6.39,6.63,6.35,6.54,70678,0
2011-01-25,6.47,6.54,6.37,6.5,56863,0
2011-01-26,6.5,6.73,6.5,6.65,35440,0
2011-01-27,6.69,6.69,6.5,6.66,27439,0
2011-01-28,6.61,6.62,6.3,6.37,128344,0
2011-01-31,6.43,6.68,6.37,6.5,74375,0
2011-02-01,6.59,6.96,6.57,6.9,62850,0
2011-02-02,6.85,6.92,6.75,6.83,34688,0
2011-02-03,6.83,6.86,6.63,6.79,29108,0
2011-02-04,6.76,6.77,6.51,6.58,29981,0
2011-02-07,6.56,6.82,6.56,6.62,37145,0
2011-02-08,6.55,6.69,6.48,6.69,26903,0
2011-02-09,6.63,6.68,6.5,6.62,23459,0
2011-02-10,6.54,6.64,6.5,6.54,22645,0
2011-02-11,6.5,6.64,6.5,6.64,18482,0
2011-02-14,6.61,6.65,6.42,6.5,122107,0
2011-02-15,6.5,6.56,6.4,6.41,28272,0
2011-02-16,6.42,6.42,6.35,6.41,23263,0
2011-02-18,6.3,6.38,6.23,6.29,35574,0
2011-02-22,6.11,6.15,5.6,5.63,267625,0
2011-02-23,5.5,5.68,5.38,5.38,94200,0
2011-02-24,5.39,5.4,5.15,5.29,72340,0
2011-02-25,5.31,5.37,5.22,5.37,46838,0
2011-02-28,5.39,5.49,5.25,5.3,86618,0
2011-03-01,5.33,5.41,5.25,5.3,64894,0
2011-03-02,5.27,5.59,5.27,5.59,85349,0
2011-03-03,5.65,6,5.65,5.75,173105,0
2011-03-04,5.75,5.76,5.55,5.65,95965,0
2011-03-07,5.7,5.78,5.5,5.53,156743,0
2011-03-08,5.47,5.97,5.4,5.72,194763,0
2011-03-09,5.74,5.85,5.66,5.78,122789,0
2011-03-10,5.67,5.67,5.48,5.49,89220,0
2011-03-11,5.47,5.54,5.35,5.46,58866,0
2011-03-14,5.37,5.5,5.22,5.25,76372,0
2011-03-15,5.02,5.12,4.91,4.95,130357,0
2011-03-16,4.75,4.94,4.7,4.82,116877,0
2011-03-17,4.97,5.06,4.88,5.03,68480,0
2011-03-18,5.11,5.42,5.08,5.4,151240,0
2011-03-21,5.5,5.8,5.5,5.71,163265,0
2011-03-22,5.7,5.7,5.54,5.54,123297,0
2011-03-23,5.47,5.51,5.32,5.43,95957,0
2011-03-24,5.45,5.47,5.35,5.43,66387,0
2011-03-25,5.42,5.63,5.42,5.52,76634,0
2011-03-28,5.53,5.59,5.51,5.56,60994,0
2011-03-29,5.55,5.58,5.36,5.43,60512,0
2011-03-30,5.46,5.6,5.35,5.38,99321,0
2011-03-31,5.35,5.38,5.25,5.29,69046,0
2011-04-01,5.36,5.6,5.34,5.59,61241,0
2011-04-04,5.59,5.66,5.48,5.64,40737,0
2011-04-05,5.7,5.73,5.51,5.69,34105,0
2011-04-06,5.7,5.86,5.6,5.83,71452,0
2011-04-07,5.8,5.82,5.65,5.67,48499,0
2011-04-08,5.68,5.73,5.55,5.59,62817,0
2011-04-11,5.61,5.65,5.11,5.11,144922,0
2011-04-12,5.08,5.08,4.95,4.96,96183,0
2011-04-13,5.02,5.03,4.95,4.97,54125,0
2011-04-14,4.92,5.03,4.77,4.96,127024,0
2011-04-15,5.03,5.11,4.94,4.99,82051,0
2011-04-18,4.91,5.02,4.85,4.94,70555,0
2011-04-19,4.98,5.03,4.87,4.93,38094,0
2011-04-20,5.05,5.09,4.96,5.02,49755,0
2011-04-21,5.01,5.05,4.88,5,46621,0
2011-04-25,4.96,4.98,4.91,4.95,47976,0
2011-04-26,4.98,5.08,4.92,4.94,88896,0
2011-04-27,4.93,5.12,4.93,5.06,65912,0
2011-04-28,5.06,5.11,4.96,5.04,23416,0
2011-04-29,5.05,5.14,5.05,5.07,42152,0
2011-05-02,5.08,5.13,5,5.01,65845,0
2011-05-03,5,5.03,4.9,4.94,54211,0
2011-05-04,4.94,4.94,4.8,4.8,56616,0
2011-05-05,4.78,4.86,4.32,4.4,190335,0
2011-05-06,4.49,4.64,4.4,4.5,66830,0
2011-05-09,4.6,4.6,4.37,4.6,79137,0
2011-05-10,4.64,4.65,4.56,4.6,68882,0
2011-05-11,4.59,4.6,4.4,4.4,52638,0
2011-05-12,4.38,4.6,4.34,4.58,47137,0
2011-05-13,4.56,4.56,4.33,4.43,35064,0
2011-05-16,4.39,4.46,4.23,4.23,46015,0
2011-05-17,4.17,4.29,4.14,4.14,53841,0
2011-05-18,4.14,4.23,4.1,4.2,56434,0
2011-05-19,4.25,4.34,4.17,4.17,38680,0
2011-05-20,4.15,4.15,4,4,72511,0
2011-05-23,3.9,3.98,3.88,3.89,51215,0
2011-05-24,3.91,3.96,3.76,3.77,72281,0
2011-05-25,3.75,3.83,3.75,3.79,73741,0
2011-05-26,3.78,3.95,3.78,3.91,45160,0
2011-05-27,3.93,4.14,3.93,4.11,89259,0
2011-05-31,4.23,4.6,4.23,4.6,139586,0
2011-06-01,4.62,4.91,4.29,4.36,189298,0
2011-06-02,5,7.38,5,6.93,6173656,0
2011-06-03,6.9,6.95,6.11,6.31,1619357,0
2011-06-06,6.06,6.39,5.88,6.17,818670,0
2011-06-07,6.29,6.55,5.61,5.71,662698,0
2011-06-08,5.65,5.86,5.44,5.63,329485,0
2011-06-09,5.64,5.7,5.25,5.27,377310,0
2011-06-10,5.2,5.35,5.03,5.04,282068,0
2011-06-13,5.12,5.47,5.12,5.17,257015,0
2011-06-14,5.3,5.36,5,5.12,173573,0
2011-06-15,4.99,5.13,4.8,4.87,276052,0
2011-06-16,4.89,5.53,4.89,5.43,245274,0
2011-06-17,5.51,5.58,5.08,5.26,281777,0
2011-06-20,5.24,5.68,5.24,5.33,163567,0
2011-06-21,5.41,5.64,5.32,5.54,134801,0
2011-06-22,5.48,5.58,5.27,5.28,81136,0
2011-06-23,5.17,5.4,5.14,5.36,65597,0
2011-06-24,5.4,5.65,5.3,5.65,571741,0
2011-06-27,5.63,5.83,5.53,5.78,188264,0
2011-06-28,5.83,5.93,5.7,5.84,168491,0
2011-06-29,5.87,5.93,5.73,5.81,255058,0
2011-06-30,5.86,5.87,5.72,5.76,130614,0
2011-07-01,5.86,5.97,5.64,5.71,202374,0
2011-07-05,5.78,5.9,5.52,5.89,148311,0
2011-07-06,5.85,5.99,5.68,5.92,84726,0
2011-07-07,6,6.35,5.91,6.24,155048,0
2011-07-08,6.05,6.12,5.7,5.78,137974,0
2011-07-11,5.62,5.8,5.56,5.72,80731,0
2011-07-12,5.64,6.07,5.59,5.85,108145,0
2011-07-13,5.93,6.41,5.85,6.2,125980,0
2011-07-14,6.24,6.25,5.82,5.89,98360,0
2011-07-15,5.91,6.12,5.78,5.8,110007,0
2011-07-18,5.8,5.93,5.66,5.75,102111,0
2011-07-19,5.84,6.02,5.81,5.93,75410,0
2011-07-20,5.93,5.99,5.85,5.98,36666,0
2011-07-21,6,6.09,5.81,5.97,83601,0
2011-07-22,5.97,6.08,5.88,6.05,44634,0
2011-07-25,5.92,5.99,5.7,5.71,31913,0
2011-07-26,5.69,5.93,5.55,5.86,78354,0
2011-07-27,5.79,6.08,5.65,5.67,103678,0
2011-07-28,5.65,5.68,5.36,5.37,73655,0
2011-07-29,5.27,5.42,5.24,5.37,110426,0
2011-08-01,5.48,5.48,5.17,5.19,100577,0
2011-08-02,5.17,5.21,4.9,4.9,104050,0
2011-08-03,4.93,5.58,4.93,5.49,115746,0
2011-08-04,5.35,5.43,4.93,4.93,106783,0
2011-08-05,5.03,5.29,4.82,5.2,106394,0
2011-08-08,4.93,5.24,4,4.16,261509,0
2011-08-09,4.69,5.3,3.92,5.06,299621,0
2011-08-10,4.79,4.83,4.31,4.32,104951,0
2011-08-11,4.44,4.74,4.24,4.74,161179,0
2011-08-12,4.77,4.97,4.45,4.54,81527,0
2011-08-15,4.78,4.9,4.59,4.9,63262,0
2011-08-16,4.76,4.88,4.62,4.8,66688,0
2011-08-17,4.86,4.95,4.71,4.79,38489,0
2011-08-18,4.5,4.79,4.33,4.44,180769,0
2011-08-19,4.32,4.67,4.32,4.58,89918,0
2011-08-22,4.74,4.89,4.55,4.84,118202,0
2011-08-23,4.87,5.39,4.82,5.22,142494,0
2011-08-24,5.2,5.41,5.11,5.4,94538,0
2011-08-25,5.48,5.55,5.25,5.28,104863,0
2011-08-26,5.24,5.5,5.13,5.36,118378,0
2011-08-29,5.4,5.68,5.34,5.52,106868,0
2011-08-30,5.45,5.66,5.27,5.62,212314,0
2011-08-31,5.67,5.78,5.3,5.47,142709,0
2011-09-01,5.43,5.55,5,5.12,158921,0
2011-09-02,4.83,5.12,4.64,4.69,140234,0
2011-09-06,4.43,4.96,4.4,4.94,84790,0
2011-09-07,4.99,5.44,4.98,5.3,161704,0
2011-09-08,5.24,5.27,4.81,4.85,92907,0
2011-09-09,4.77,5.02,4.76,4.85,125520,0
2011-09-12,4.76,4.96,4.76,4.92,73969,0
2011-09-13,4.97,5.05,4.92,5,38709,0
2011-09-14,5.09,5.35,5.03,5.3,62074,0
2011-09-15,5.38,5.48,5.27,5.37,93872,0
2011-09-16,5.42,5.42,5.25,5.4,99716,0
2011-09-19,5.5,5.57,5.26,5.32,123935,0
2011-09-20,5.37,5.37,4.86,4.88,107007,0
2011-09-21,4.89,5.17,4.65,4.66,79638,0
2011-09-22,4.44,5,4.4,4.81,208413,0
2011-09-23,4.83,4.9,4.63,4.87,55133,0
2011-09-26,4.94,5.05,4.6,5.05,62130,0
2011-09-27,5.22,5.23,5.03,5.1,82008,0
2011-09-28,5.11,5.19,4.66,4.67,70914,0
2011-09-29,4.87,4.97,4.7,4.97,54501,0
2011-09-30,4.84,4.94,4.65,4.68,117121,0
2011-10-03,4.63,4.9,4.31,4.31,116204,0
2011-10-04,4.3,5.86,4.3,5.79,217947,0
2011-10-05,5.64,5.64,4.77,4.98,141232,0
2011-10-06,4.93,5.23,4.93,5.18,112389,0
2011-10-07,5.18,5.18,4.84,4.91,65518,0
2011-10-10,5,5.34,4.95,5.33,79442,0
2011-10-11,5.17,5.36,5.11,5.31,66354,0
2011-10-12,5.35,5.54,5.29,5.5,107603,0
2011-10-13,5.44,5.53,5.43,5.52,38385,0
2011-10-14,5.6,5.64,5.49,5.58,69645,0
2011-10-17,5.48,5.54,5.17,5.18,92664,0
2011-10-18,5.24,5.62,5.1,5.5,95739,0
2011-10-19,5.45,5.62,5.39,5.45,70946,0
2011-10-20,5.5,5.58,5.31,5.48,33735,0
2011-10-21,5.64,5.67,5.35,5.5,124663,0
2011-10-24,5.54,5.57,5.38,5.52,85186,0
2011-10-25,5.43,5.45,5.13,5.16,63652,0
2011-10-26,5.33,5.53,5.28,5.52,77022,0
2011-10-27,5.81,5.99,5.5,5.85,235108,0
2011-10-28,5.8,5.94,5.58,5.78,98685,0
2011-10-31,5.6,5.7,5.51,5.6,83232,0
2011-11-01,5.22,5.46,5.2,5.27,120884,0
2011-11-02,5.48,5.67,5.34,5.61,98851,0
2011-11-03,5.75,5.81,5.52,5.73,161359,0
2011-11-04,5.71,5.71,5.51,5.57,26060,0
2011-11-07,5.57,5.74,5.5,5.71,37677,0
2011-11-08,5.6,5.77,5.35,5.67,163414,0
2011-11-09,5.36,5.52,5.27,5.28,95163,0
2011-11-10,5.47,5.47,5.28,5.33,42273,0
2011-11-11,5.41,5.5,5.35,5.48,74711,0
2011-11-14,5.45,5.45,5.23,5.28,72200,0
2011-11-15,5.26,5.45,5.16,5.41,84027,0
2011-11-16,5.34,5.5,5.27,5.3,51021,0
2011-11-17,5.33,5.38,5.14,5.23,46011,0
2011-11-18,5.22,5.25,5.14,5.21,25858,0
2011-11-21,5.13,5.22,5.06,5.07,43216,0
2011-11-22,5.07,5.12,4.99,5,47904,0
2011-11-23,4.97,5.05,4.8,4.84,117589,0
2011-11-25,4.82,4.96,4.71,4.73,25993,0
2011-11-28,5.01,5.16,4.95,5.12,101133,0
2011-11-29,5.13,5.13,4.91,4.95,42203,0
2011-11-30,5.25,5.5,5.17,5.5,182580,0
2011-12-01,5.45,5.45,5.29,5.31,56212,0
2011-12-02,5.39,5.53,5.3,5.5,98116,0
2011-12-05,5.58,5.6,5.41,5.51,89735,0
2011-12-06,5.49,5.55,5.37,5.47,109921,0
2011-12-07,5.42,5.54,5.39,5.49,68779,0
2011-12-08,5.4,5.48,5.34,5.35,75230,0
2011-12-09,5.4,5.55,5.34,5.51,85264,0
2011-12-12,5.32,5.49,5.32,5.47,52967,0
2011-12-13,5.55,5.55,5.23,5.26,93245,0
2011-12-14,5.21,5.27,5.06,5.25,148487,0
2011-12-15,5.35,5.35,5.16,5.26,96849,0
2011-12-16,5.32,5.53,5.17,5.17,149787,0
2011-12-19,5.24,5.39,5.18,5.21,55798,0
2011-12-20,5.36,5.5,5.27,5.45,131073,0
2011-12-21,5.39,5.46,5.29,5.35,69158,0
2011-12-22,5.4,5.49,5.4,5.42,46384,0
2011-12-23,5.4,5.45,5.28,5.3,48864,0
2011-12-27,5.25,5.33,5.22,5.26,37478,0
2011-12-28,5.21,5.21,5.05,5.08,31177,0
2011-12-29,5.14,5.25,5.12,5.23,48895,0
2011-12-30,5.2,5.23,5.08,5.14,105852,0
2012-01-03,5.29,5.31,5.12,5.3,46300,0
2012-01-04,5.22,5.26,5.11,5.11,50274,0
2012-01-05,5.05,5.38,5.05,5.32,79122,0
2012-01-06,5.28,5.38,5.28,5.31,82948,0
2012-01-09,5.34,5.37,5.29,5.35,83245,0
2012-01-10,5.4,5.41,5.35,5.41,49155,0
2012-01-11,5.34,5.5,5.34,5.49,67908,0
2012-01-12,5.49,5.62,5.43,5.58,36240,0
2012-01-13,5.47,5.51,5.25,5.26,35435,0
2012-01-17,5.33,5.45,5.31,5.31,66298,0
2012-01-18,5.32,5.74,5.32,5.74,50080,0
2012-01-19,5.65,5.71,5.59,5.69,29598,0
2012-01-20,5.67,5.75,5.6,5.72,47360,0
2012-01-23,5.69,5.77,5.64,5.72,43859,0
2012-01-24,5.69,5.95,5.69,5.91,67844,0
2012-01-25,5.7,6,5.7,6,53628,0
2012-01-26,6,6,5.89,5.98,46411,0
2012-01-27,5.96,6.04,5.92,6.04,49885,0
2012-01-30,5.96,6,5.85,5.92,38743,0
2012-01-31,5.93,6.02,5.93,5.95,29675,0
2012-02-01,5.96,6.21,5.96,6.2,97326,0
2012-02-02,6.19,6.32,6.06,6.22,79329,0
2012-02-03,6.35,6.61,6.35,6.51,82469,0
2012-02-06,6.38,6.55,6.32,6.35,46475,0
2012-02-07,6.31,6.47,6.29,6.39,32557,0
2012-02-08,6.4,6.69,6.37,6.61,69729,0
2012-02-09,6.62,6.62,6.5,6.54,13874,0
2012-02-10,6.36,6.45,6.13,6.32,42380,0
2012-02-13,6.46,6.59,6.44,6.54,34207,0
2012-02-14,6.48,6.49,6.35,6.38,22239,0
2012-02-15,6.42,6.45,6.19,6.21,40561,0
2012-02-16,6.2,6.34,6.19,6.33,51818,0
2012-02-17,6.37,6.37,6.22,6.25,106899,0
2012-02-21,6.27,6.32,6.17,6.25,61462,0
2012-02-22,6.23,6.28,6.12,6.13,21937,0
2012-02-23,6.15,6.5,6.08,6.45,33256,0
2012-02-24,6.43,6.45,5.84,5.89,94211,0
2012-02-27,5.82,5.87,5.72,5.75,45652,0
2012-02-28,5.77,5.85,5.5,5.74,167907,0
2012-02-29,5.79,5.8,5.36,5.36,85081,0
2012-03-01,5.38,5.47,5.27,5.3,75831,0
2012-03-02,5.3,5.3,4.92,4.95,124348,0
2012-03-05,4.96,5.23,4.91,5.09,101115,0
2012-03-06,4.98,5.13,4.9,4.97,64892,0
2012-03-07,4.95,4.95,4.56,4.58,274391,0
2012-03-08,4.62,4.63,4.4,4.48,134608,0
2012-03-09,4.5,4.58,4.48,4.49,89540,0
2012-03-12,4.5,4.5,4.4,4.4,28623,0
2012-03-13,4.45,4.48,4.4,4.42,67015,0
2012-03-14,4.4,4.46,4.22,4.23,168656,0
2012-03-15,4.25,4.28,4.11,4.21,104111,0
2012-03-16,4.2,4.26,4.1,4.15,179806,0
2012-03-19,4.14,4.2,4.01,4.04,177452,0
2012-03-20,4,4.15,3.97,4.06,214156,0
2012-03-21,4.09,4.1,4.01,4.07,76756,0
2012-03-22,4.06,4.09,3.98,4.01,130879,0
2012-03-23,4.01,4.15,4.01,4.07,110725,0
2012-03-26,4.14,4.28,4.11,4.16,154329,0
2012-03-27,4.18,4.2,3.98,3.98,62555,0
2012-03-28,3.98,4.08,3.94,4.08,90681,0
2012-03-29,4.02,4.08,3.98,4.04,48301,0
2012-03-30,4.1,4.16,3.93,3.93,329145,0
2012-04-02,3.94,4,3.9,3.99,125833,0
2012-04-03,3.97,3.98,3.9,3.9,62592,0
2012-04-04,3.88,3.95,3.85,3.89,102630,0
2012-04-05,3.91,4,3.87,3.9,44643,0
2012-04-09,3.87,3.92,3.8,3.8,98625,0
2012-04-10,3.82,3.9,3.71,3.73,162455,0
2012-04-11,3.74,3.79,3.6,3.65,164445,0
2012-04-12,3.65,3.93,3.65,3.85,81436,0
2012-04-13,3.83,3.83,3.65,3.77,67390,0
2012-04-16,3.8,3.84,3.72,3.74,26127,0
2012-04-17,3.77,3.93,3.74,3.75,137877,0
2012-04-18,3.73,3.76,3.6,3.61,86855,0
2012-04-19,3.6,3.77,3.6,3.61,80536,0
2012-04-20,3.68,3.78,3.59,3.63,72922,0
2012-04-23,3.56,3.6,3.49,3.49,77871,0
2012-04-24,3.5,3.55,3.38,3.44,599466,0
2012-04-25,3.49,3.58,3.49,3.57,40321,0
2012-04-26,3.55,3.61,3.49,3.6,19897,0
2012-04-27,3.6,3.67,3.47,3.63,69783,0
2012-04-30,3.62,3.68,3.54,3.56,33522,0
2012-05-01,3.53,3.7,3.5,3.57,81016,0
2012-05-02,3.53,3.55,3.47,3.48,61552,0
2012-05-03,3.47,3.48,3.26,3.26,109357,0
2012-05-04,3.25,3.3,3.16,3.16,98952,0
2012-05-07,3.15,3.25,3.14,3.21,91516,0
2012-05-08,3.1,3.2,2.91,3.18,216070,0
2012-05-09,3.1,3.15,2.85,3.05,217978,0
2012-05-10,3.08,3.15,3.01,3.08,113270,0
2012-05-11,3.03,3.23,3,3.18,196568,0
2012-05-14,3.12,3.18,3.08,3.08,55013,0
2012-05-15,3.07,3.12,3,3,23122,0
2012-05-16,3.04,3.1,2.9,2.95,896517,0
2012-05-17,2.92,2.92,2.76,2.78,137359,0
2012-05-18,2.76,2.93,2.76,2.85,119346,0
2012-05-21,2.88,2.93,2.8,2.89,93819,0
2012-05-22,2.91,3.09,2.86,2.93,174726,0
2012-05-23,2.92,3.03,2.92,2.95,71633,0
2012-05-24,2.98,3.04,2.89,2.99,28267,0
2012-05-25,3,3.08,2.94,2.99,37051,0
2012-05-29,3.02,3.09,2.9,2.98,23373,0
2012-05-30,2.92,2.98,2.87,2.92,39707,0
2012-05-31,2.92,3.1,2.92,3.05,214833,0
2012-06-01,2.99,3.03,2.92,2.92,66652,0
2012-06-04,2.96,3.08,2.92,2.99,36094,0
2012-06-05,2.99,3.07,2.92,2.99,61396,0
2012-06-06,2.95,3.1,2.94,3,78185,0
2012-06-07,3.05,3.1,2.74,2.97,68939,0
2012-06-08,2.97,3.15,2.96,3.08,62322,0
2012-06-11,3.12,3.13,2.83,2.85,57182,0
2012-06-12,2.88,2.98,2.86,2.94,28187,0
2012-06-13,2.95,3.15,2.93,2.96,54031,0
2012-06-14,2.98,3.07,2.98,3.03,32983,0
2012-06-15,3,3.19,2.96,3.16,171296,0
2012-06-18,3.12,3.18,3.01,3.06,63451,0
2012-06-19,3.07,3.13,3.07,3.1,46146,0
2012-06-20,3.09,3.09,2.91,2.97,35415,0
2012-06-21,2.94,2.97,2.79,2.8,46563,0
2012-06-22,2.85,3,2.79,2.99,184245,0
2012-06-25,2.93,3,2.91,2.96,114344,0
2012-06-26,2.97,2.98,2.89,2.95,13718,0
2012-06-27,2.94,3.1,2.93,3.05,73395,0
2012-06-28,2.99,3.05,2.96,3.05,35931,0
2012-06-29,3.13,3.4,3.06,3.2,124044,0
2012-07-02,3.25,3.34,3.17,3.34,37244,0
2012-07-03,3.3,3.31,3.04,3.26,65111,0
2012-07-05,3.26,3.35,3.15,3.34,33544,0
2012-07-06,3.25,3.25,3.1,3.13,56199,0
2012-07-09,3.12,3.12,2.96,3.02,29605,0
2012-07-10,3.06,3.08,3.02,3.06,25996,0
2012-07-11,3.07,3.08,2.96,3.04,35608,0
2012-07-12,3,3.16,3,3.14,22910,0
2012-07-13,3.15,3.34,3.13,3.34,40883,0
2012-07-16,3.33,3.36,3.3,3.3,17300,0
2012-07-17,3.3,3.3,3.15,3.25,18400,0
2012-07-18,3.23,3.54,3.1,3.5,43652,0
2012-07-19,3.51,3.52,3.36,3.5,29120,0
2012-07-20,3.45,3.51,3.45,3.48,60250,0
2012-07-23,3.39,3.41,3.3,3.38,38914,0
2012-07-24,3.38,3.41,3.22,3.32,43497,0
2012-07-25,3.34,3.42,3.33,3.4,29358,0
2012-07-26,3.48,3.63,3.44,3.55,66394,0
2012-07-27,3.57,3.68,3.52,3.61,46404,0
2012-07-30,3.6,3.81,3.57,3.78,83131,0
2012-07-31,3.74,3.91,3.74,3.89,70265,0
2012-08-01,3.91,3.94,3.54,3.54,62875,0
2012-08-02,3.5,3.52,3.38,3.38,42820,0
2012-08-03,3.45,3.77,3.45,3.67,37341,0
2012-08-06,3.68,4.11,3.58,4.09,78219,0
2012-08-07,4.11,4.11,3.43,3.85,78122,0
2012-08-08,3.82,3.9,3.65,3.86,30135,0
2012-08-09,3.84,3.84,3.57,3.73,22952,0
2012-08-10,3.72,3.77,3.44,3.49,27412,0
2012-08-13,3.72,3.72,3.4,3.47,43631,0
2012-08-14,3.51,3.54,3.44,3.5,35865,0
2012-08-15,3.48,3.6,3.48,3.6,32719,0
2012-08-16,3.6,3.76,3.51,3.75,30069,0
2012-08-17,3.73,3.93,3.54,3.91,102487,0
2012-08-20,3.86,3.91,3.78,3.85,47072,0
2012-08-21,3.86,3.97,3.73,3.9,41180,0
2012-08-22,3.85,3.85,3.77,3.78,10089,0
2012-08-23,3.79,3.8,3.7,3.73,9330,0
2012-08-24,3.7,3.88,3.6,3.78,31598,0
2012-08-27,3.79,3.8,3.67,3.8,22424,0
2012-08-28,3.79,3.82,3.7,3.79,37669,0
2012-08-29,3.79,4.05,3.72,3.99,40144,0
2012-08-30,3.94,3.94,3.82,3.84,10123,0
2012-08-31,3.9,3.9,3.68,3.81,57174,0
2012-09-04,3.82,3.9,3.6,3.79,124527,0
2012-09-05,3.83,3.97,3.83,3.91,41821,0
2012-09-06,3.95,4.1,3.87,4.06,59914,0
2012-09-07,4.01,4.1,3.99,4.1,67961,0
2012-09-10,4.1,4.17,4.03,4.09,51677,0
2012-09-11,4.08,4.08,3.91,4.05,26019,0
2012-09-12,4.04,4.05,4,4.05,27243,0
2012-09-13,4.04,4.34,4,4.27,99607,0
2012-09-14,4.3,4.34,4.03,4.09,89432,0
2012-09-17,4.04,4.18,4.02,4.15,22300,0
2012-09-18,4.14,4.2,4.01,4.02,53630,0
2012-09-19,4.05,4.09,4,4.01,46626,0
2012-09-20,3.98,4.15,3.81,4.07,65043,0
2012-09-21,4.1,4.14,3.96,4.11,107162,0
2012-09-24,4.07,4.31,4.06,4.16,111920,0
2012-09-25,4.18,4.28,4.12,4.22,101968,0
2012-09-26,4.24,4.33,4.18,4.32,45502,0
2012-09-27,4.34,4.39,4.23,4.35,36774,0
2012-09-28,4.3,4.44,4.18,4.36,52884,0
2012-10-01,4.33,4.43,4.27,4.35,36120,0
2012-10-02,4.3,4.42,4.25,4.33,62044,0
2012-10-03,4.33,4.45,4.31,4.41,79701,0
2012-10-04,4.42,4.48,4.35,4.45,68048,0
2012-10-05,4.45,4.47,4.37,4.41,42321,0
2012-10-08,4.37,4.43,4.25,4.26,17395,0
2012-10-09,4.25,4.34,4.02,4.22,75718,0
2012-10-10,4.24,4.24,4.04,4.13,14240,0
2012-10-11,4.17,4.19,4.06,4.12,22681,0
2012-10-12,4.13,4.36,4.08,4.17,63153,0
2012-10-15,4.18,4.24,3.98,4.13,21961,0
2012-10-16,4.21,4.25,4.14,4.25,35257,0
2012-10-17,4.27,4.37,4.17,4.25,185534,0
2012-10-18,4.26,4.27,4.02,4.1,80637,0
2012-10-19,4.05,4.05,3.75,3.76,61622,0
2012-10-22,3.76,3.88,3.68,3.81,54403,0
2012-10-23,3.77,3.81,3.57,3.61,101049,0
2012-10-24,3.64,3.71,3.62,3.68,22412,0
2012-10-25,3.74,3.76,3.61,3.62,46251,0
2012-10-26,3.63,3.64,3.5,3.52,41671,0
2012-10-31,3.56,3.56,3.35,3.39,72168,0
2012-11-01,3.4,3.51,3.36,3.37,49016,0
2012-11-02,3.4,3.5,3.29,3.3,53927,0
2012-11-05,3.28,3.45,3.28,3.33,17351,0
2012-11-06,3.36,3.44,3.35,3.4,44464,0
2012-11-07,3.34,3.4,3.1,3.12,58394,0
2012-11-08,3.12,3.26,3,3.19,115556,0
2012-11-09,3.14,3.19,2.97,2.99,56487,0
2012-11-12,3.01,3.1,2.9,2.97,46756,0
2012-11-13,2.9,2.9,2.84,2.84,34195,0
2012-11-14,2.85,3.07,2.8,2.98,79901,0
2012-11-15,2.98,2.99,2.9,2.9,34986,0
2012-11-16,2.87,2.97,2.8,2.88,59500,0
2012-11-19,2.93,3.26,2.91,3.18,121917,0
2012-11-20,3.16,3.19,3.1,3.18,38115,0
2012-11-21,3.18,3.19,3.11,3.17,15026,0
2012-11-23,3.18,3.21,3.1,3.13,12974,0
2012-11-26,3.12,3.15,3.06,3.1,35184,0
2012-11-27,3.05,3.24,3.05,3.22,40252,0
2012-11-28,3.25,3.29,3.22,3.26,9843,0
2012-11-29,3.31,3.44,3.29,3.43,36035,0
2012-11-30,3.45,3.48,3.31,3.48,101520,0
2012-12-03,3.51,3.56,3.39,3.43,30017,0
2012-12-04,3.42,3.49,3.2,3.22,35036,0
2012-12-05,3.25,3.29,3.22,3.28,21340,0
2012-12-06,3.27,3.29,3.05,3.14,36131,0
2012-12-07,3.17,3.17,3.08,3.11,14008,0
2012-12-10,3.11,3.15,3.07,3.15,27805,0
2012-12-11,3.19,3.26,3.12,3.19,34057,0
2012-12-12,3.23,3.41,3.19,3.28,43694,0
2012-12-13,3.3,3.38,3.3,3.34,36227,0
2012-12-14,3.32,3.42,3.28,3.41,42148,0
2012-12-17,3.43,3.6,3.28,3.53,75517,0
2012-12-18,3.54,3.69,3.54,3.68,50883,0
2012-12-19,3.69,3.86,3.65,3.83,62631,0
2012-12-20,3.83,3.93,3.76,3.93,66856,0
2012-12-21,3.85,4.01,3.45,4.01,179342,0
2012-12-24,3.99,4.04,3.87,3.98,31814,0
2012-12-26,3.98,3.98,3.66,3.79,48397,0
2012-12-27,3.78,3.78,3.56,3.64,37167,0
2012-12-28,3.63,3.65,3.55,3.6,44423,0
2012-12-31,3.59,3.68,3.48,3.66,62112,0
2013-01-02,3.81,4.06,3.77,4.03,87939,0
2013-01-03,4.03,4.04,3.77,3.83,39790,0
2013-01-04,3.86,3.92,3.81,3.9,19336,0
2013-01-07,3.83,3.84,3.61,3.76,39652,0
2013-01-08,3.77,3.83,3.68,3.82,37246,0
2013-01-09,3.82,3.85,3.67,3.77,78659,0
2013-01-10,3.8,3.85,3.67,3.77,24030,0
2013-01-11,3.81,3.85,3.72,3.72,11250,0
2013-01-14,3.69,3.75,3.62,3.67,15192,0
2013-01-15,3.62,3.68,3.56,3.57,23247,0
2013-01-16,3.57,3.62,3.4,3.42,26416,0
2013-01-17,3.41,3.67,3.32,3.63,41680,0
2013-01-18,3.61,3.76,3.6,3.67,92324,0
2013-01-22,3.71,3.79,3.58,3.76,34291,0
2013-01-23,3.77,3.77,3.56,3.62,24200,0
2013-01-24,3.62,3.62,3.41,3.45,24918,0
2013-01-25,3.48,3.48,3.31,3.41,75702,0
2013-01-28,3.41,3.48,3.36,3.48,27890,0
2013-01-29,3.47,3.53,3.42,3.5,23572,0
2013-01-30,3.48,3.52,3.35,3.4,37130,0
2013-01-31,3.4,3.48,3.35,3.41,24951,0
2013-02-01,3.42,3.51,3.41,3.47,22859,0
2013-02-04,3.44,3.45,3.35,3.35,25595,0
2013-02-05,3.39,3.45,3.35,3.43,17074,0
2013-02-06,3.39,3.51,3.37,3.4,19639,0
2013-02-07,3.39,3.65,3.35,3.42,36406,0
2013-02-08,3.42,3.44,3.33,3.33,20931,0
2013-02-11,3.33,3.39,3.3,3.34,19010,0
2013-02-12,3.34,3.43,3.33,3.43,24893,0
2013-02-13,3.45,3.47,3.37,3.4,45455,0
2013-02-14,3.4,3.4,3.33,3.37,30160,0
2013-02-15,3.41,3.41,3.34,3.36,51961,0
2013-02-19,3.36,3.36,3.27,3.33,36102,0
2013-02-20,3.34,3.35,3.26,3.27,83130,0
2013-02-21,3.28,3.31,3.12,3.18,50502,0
2013-02-22,3.22,3.41,3.15,3.41,131000,0
2013-02-25,3.43,3.46,3.31,3.31,33045,0
2013-02-26,3.35,3.43,3.26,3.3,30496,0
2013-02-27,3.31,3.45,3.25,3.38,57543,0
2013-02-28,3.4,3.45,3.4,3.41,32761,0
2013-03-01,3.4,3.43,3.36,3.43,24762,0
2013-03-04,3.43,3.44,3.36,3.4,10893,0
2013-03-05,3.42,3.62,3.38,3.59,38970,0
2013-03-06,3.65,3.68,3.55,3.59,31796,0
2013-03-07,3.6,3.6,3.48,3.57,17255,0
2013-03-08,3.62,3.66,3.6,3.62,52972,0
2013-03-11,3.61,3.68,3.58,3.61,36202,0
2013-03-12,3.57,3.65,3.43,3.49,47612,0
2013-03-13,3.48,3.49,3.41,3.45,15300,0
2013-03-14,3.45,3.5,3.4,3.46,21902,0
2013-03-15,3.46,3.46,3.21,3.23,182052,0
2013-03-18,3.16,3.24,3.13,3.19,27446,0
2013-03-19,3.2,3.3,3.15,3.17,105168,0
2013-03-20,3.2,3.21,3.14,3.18,60584,0
2013-03-21,3.15,3.18,3.05,3.06,60029,0
2013-03-22,3.07,3.08,3,3.03,82626,0
2013-03-25,3.06,3.06,3,3.04,55897,0
2013-03-26,3.08,3.08,2.97,3,68581,0
2013-03-27,3,3.03,2.88,2.89,83478,0
2013-03-28,2.91,3.02,2.71,2.99,295596,0
2013-04-01,2.96,3.09,2.83,2.85,47466,0
2013-04-02,2.87,2.88,2.8,2.8,42277,0
2013-04-03,2.82,2.84,2.76,2.78,58698,0
2013-04-04,2.77,2.8,2.71,2.77,39814,0
2013-04-05,2.72,2.8,2.7,2.77,49545,0
2013-04-08,2.8,2.88,2.77,2.85,107627,0
2013-04-09,2.89,2.97,2.89,2.92,38345,0
2013-04-10,2.96,3.07,2.92,3.05,54208,0
2013-04-11,3.03,3.18,3.01,3.09,65497,0
2013-04-12,3.08,3.15,3.08,3.08,33468,0
2013-04-15,3.04,3.04,2.89,2.9,100809,0
2013-04-16,2.94,2.96,2.9,2.92,33600,0
2013-04-17,2.89,3,2.8,2.8,60779,0
2013-04-18,2.8,2.85,2.72,2.73,43971,0
2013-04-19,2.72,2.81,2.64,2.68,91128,0
2013-04-22,2.73,2.73,2.65,2.69,45130,0
2013-04-23,2.73,2.76,2.7,2.76,36076,0
2013-04-24,2.75,2.83,2.72,2.82,27750,0
2013-04-25,2.84,2.85,2.7,2.72,114208,0
2013-04-26,2.72,2.74,2.52,2.57,71796,0
2013-04-29,2.56,2.84,2.55,2.79,89541,0
2013-04-30,2.9,2.9,2.74,2.75,28446,0
2013-05-01,2.73,2.74,2.57,2.57,124985,0
2013-05-02,2.62,2.69,2.52,2.52,63830,0
2013-05-03,2.58,3.32,2.58,2.94,280529,0
2013-05-06,2.95,3.08,2.87,2.9,102373,0
2013-05-07,2.92,2.94,2.74,2.78,68129,0
2013-05-08,2.78,2.8,2.66,2.69,63587,0
2013-05-09,2.69,2.77,2.69,2.7,37017,0
2013-05-10,2.72,2.82,2.71,2.76,65457,0
2013-05-13,2.79,3.01,2.76,2.84,137109,0
2013-05-14,2.86,3.07,2.83,2.98,106223,0
2013-05-15,2.98,3.25,2.95,2.98,258759,0
2013-05-16,2.96,3.05,2.89,2.95,69373,0
2013-05-17,2.98,3.04,2.96,3.01,49095,0
2013-05-20,3,3.04,2.92,2.95,38650,0
2013-05-21,2.94,3,2.94,2.97,44134,0
2013-05-22,2.95,3.09,2.95,2.97,63874,0
2013-05-23,2.93,2.96,2.91,2.95,27811,0
2013-05-24,2.93,2.97,2.93,2.95,34112,0
2013-05-28,2.99,3,2.92,2.98,44554,0
2013-05-29,2.94,2.97,2.9,2.94,62693,0
2013-05-30,2.97,3.04,2.91,2.96,114554,0
2013-05-31,2.95,3,2.9,2.97,105889,0
2013-06-03,2.98,3.05,2.95,2.99,97321,0
2013-06-04,3.02,3.04,2.91,2.98,55415,0
2013-06-05,2.98,2.98,2.89,2.89,58655,0
2013-06-06,2.9,3,2.89,2.95,53930,0
2013-06-07,3,3,2.91,2.97,48422,0
2013-06-10,2.98,2.99,2.92,2.99,51931,0
2013-06-11,2.94,2.96,2.88,2.9,32665,0
2013-06-12,2.94,2.95,2.9,2.9,75328,0
2013-06-13,2.85,2.97,2.84,2.94,74702,0
2013-06-14,2.94,2.95,2.86,2.88,40246,0
2013-06-17,2.93,2.94,2.89,2.92,41661,0
2013-06-18,2.94,3,2.91,2.97,83244,0
2013-06-19,2.98,2.98,2.89,2.89,40945,0
2013-06-20,2.81,2.86,2.76,2.8,85651,0
2013-06-21,2.81,2.85,2.8,2.81,103073,0
2013-06-24,2.75,2.85,2.67,2.78,155179,0
2013-06-25,2.83,2.85,2.75,2.75,92257,0
2013-06-26,2.8,2.85,2.69,2.71,99854,0
2013-06-27,2.74,2.79,2.65,2.66,164425,0
2013-06-28,2.64,2.83,2.56,2.74,1986337,0
2013-07-01,2.76,2.89,2.76,2.79,72316,0
2013-07-02,2.81,2.88,2.75,2.78,58459,0
2013-07-03,2.77,2.87,2.77,2.81,62612,0
2013-07-05,2.85,2.86,2.76,2.81,33060,0
2013-07-08,2.83,2.84,2.73,2.73,30697,0
2013-07-09,2.74,2.77,2.64,2.65,91616,0
2013-07-10,2.66,2.7,2.64,2.7,86921,0
2013-07-11,2.74,2.82,2.71,2.78,62933,0
2013-07-12,2.74,2.76,2.61,2.73,51703,0
2013-07-15,2.7,2.74,2.65,2.74,27495,0
2013-07-16,2.72,2.75,2.66,2.68,31188,0
2013-07-17,2.72,2.72,2.65,2.67,33981,0
2013-07-18,2.69,2.78,2.68,2.78,47397,0
2013-07-19,2.82,2.82,2.7,2.7,24342,0
2013-07-22,2.73,2.76,2.68,2.75,74811,0
2013-07-23,2.75,2.86,2.69,2.82,51398,0
2013-07-24,2.85,2.85,2.76,2.82,28822,0
2013-07-25,2.82,2.87,2.73,2.84,41997,0
2013-07-26,2.84,2.85,2.76,2.79,55604,0
2013-07-29,2.78,2.94,2.78,2.9,101535,0
2013-07-30,2.9,3.02,2.9,3,104957,0
2013-07-31,2.98,3.15,2.96,3.14,76408,0
2013-08-01,3.22,3.22,2.99,3.04,21463,0
2013-08-02,3.03,3.11,2.96,3.11,21655,0
2013-08-05,3.13,3.15,3.07,3.12,48315,0
2013-08-06,3.15,3.15,2.96,3.06,189429,0
2013-08-07,3.03,3.23,3.03,3.2,195516,0
2013-08-08,3.2,3.24,3.04,3.11,108898,0
2013-08-09,3.09,3.13,2.98,2.98,51310,0
2013-08-12,2.97,3,2.86,2.93,158356,0
2013-08-13,2.96,2.98,2.93,2.94,266128,0
2013-08-14,2.94,2.96,2.91,2.95,36925,0
2013-08-15,2.94,2.95,2.81,2.84,91154,0
2013-08-16,2.84,2.88,2.81,2.84,73131,0
2013-08-19,2.81,2.95,2.81,2.84,53793,0
2013-08-20,2.86,2.95,2.83,2.9,34828,0
2013-08-21,2.91,2.92,2.84,2.84,38112,0
2013-08-22,2.88,2.9,2.85,2.86,8456,0
2013-08-23,2.93,2.94,2.87,2.88,23226,0
2013-08-26,2.89,2.92,2.88,2.88,36264,0
2013-08-27,2.82,2.86,2.78,2.81,37368,0
2013-08-28,2.8,2.94,2.75,2.85,116354,0
2013-08-29,2.85,2.95,2.85,2.91,54790,0
2013-08-30,2.93,2.95,2.87,2.94,60160,0
2013-09-03,2.95,2.96,2.87,2.91,33978,0
2013-09-04,2.91,2.94,2.8,2.84,253567,0
2013-09-05,2.87,2.96,2.84,2.96,80104,0
2013-09-06,2.96,2.96,2.84,2.91,86757,0
2013-09-09,2.93,3,2.9,2.95,282657,0
2013-09-10,2.9,2.98,2.87,2.96,187373,0
2013-09-11,2.95,3,2.9,3,96683,0
2013-09-12,3,3.02,2.96,3.02,78580,0
2013-09-13,3.02,3.04,3,3.03,57046,0
2013-09-16,3.03,3.08,3.02,3.08,53625,0
2013-09-17,3.09,3.1,3.06,3.08,125278,0
2013-09-18,3.1,3.2,3.09,3.18,160012,0
2013-09-19,3.21,3.22,3.18,3.22,113797,0
2013-09-20,3.22,3.28,3.19,3.28,96886,0
2013-09-23,3.26,3.26,3.18,3.2,177099,0
2013-09-24,3.2,3.24,3.15,3.24,51840,0
2013-09-25,3.25,3.28,3.11,3.18,181458,0
2013-09-26,3.2,3.25,3.14,3.15,139820,0
2013-09-27,3.12,3.25,3.12,3.23,35365,0
2013-09-30,3.22,3.3,3.22,3.3,137742,0
2013-10-01,3.3,3.34,3.27,3.31,58536,0
2013-10-02,3.32,3.35,3.22,3.32,56022,0
2013-10-03,3.33,3.35,3.3,3.3,22929,0
2013-10-04,3.32,3.33,3.29,3.3,29703,0
2013-10-07,3.3,3.37,3.28,3.34,27481,0
2013-10-08,3.4,3.43,3.35,3.35,51769,0
2013-10-09,3.38,3.4,3.31,3.33,59555,0
2013-10-10,3.35,3.39,3.3,3.35,33106,0
2013-10-11,3.35,3.42,3.33,3.42,19655,0
2013-10-14,3.4,3.48,3.4,3.47,41004,0
2013-10-15,3.5,3.65,3.4,3.59,103337,0
2013-10-16,3.62,3.68,3.5,3.51,46985,0
2013-10-17,3.48,3.7,3.47,3.63,69739,0
2013-10-18,3.69,3.7,3.64,3.64,25127,0
2013-10-21,3.65,3.73,3.6,3.68,61710,0
2013-10-22,3.74,3.77,3.52,3.62,45949,0
2013-10-23,3.57,3.57,3.44,3.54,87324,0
2013-10-24,3.51,3.69,3.47,3.68,83388,0
2013-10-25,3.65,3.68,3.61,3.68,67141,0
2013-10-28,3.66,3.7,3.64,3.68,14561,0
2013-10-29,3.66,3.71,3.64,3.67,14179,0
2013-10-30,3.65,3.69,3.55,3.59,26384,0
2013-10-31,3.57,3.58,3.44,3.44,99400,0
2013-11-01,3.44,3.44,3.41,3.41,49977,0
2013-11-04,3.45,3.68,3.45,3.68,60578,0
2013-11-05,3.68,3.7,3.55,3.65,76606,0
2013-11-06,3.62,3.62,3.49,3.55,72921,0
2013-11-07,3.59,3.65,3.5,3.65,43478,0
2013-11-08,3.61,3.67,3.52,3.6,59381,0
2013-11-11,3.55,3.63,3.52,3.58,78773,0
2013-11-12,3.57,3.71,3.54,3.58,53874,0
2013-11-13,3.61,3.65,3.59,3.6,43160,0
2013-11-14,3.59,3.63,3.59,3.63,43999,0
2013-11-15,3.64,3.65,3.59,3.65,76658,0
2013-11-18,3.65,3.7,3.58,3.7,113938,0
2013-11-19,3.65,3.69,3.51,3.58,107237,0
2013-11-20,3.58,3.58,3.5,3.51,133290,0
2013-11-21,3.51,3.61,3.5,3.61,98001,0
2013-11-22,3.61,3.66,3.52,3.62,37322,0
2013-11-25,3.6,3.6,3.52,3.55,33514,0
2013-11-26,3.55,3.59,3.52,3.59,42961,0
2013-11-27,3.55,3.6,3.55,3.6,10887,0
2013-11-29,3.57,3.63,3.53,3.63,30778,0
2013-12-02,3.62,3.66,3.53,3.63,65118,0
2013-12-03,3.6,3.65,3.57,3.63,34209,0
2013-12-04,3.61,3.68,3.55,3.57,47794,0
2013-12-05,3.57,3.64,3.51,3.59,32548,0
2013-12-06,3.6,3.67,3.54,3.61,56842,0
2013-12-09,3.67,3.75,3.63,3.67,58312,0
2013-12-10,3.69,3.74,3.59,3.63,92191,0
2013-12-11,3.65,3.65,3.55,3.59,96999,0
2013-12-12,3.58,3.64,3.53,3.63,121523,0
2013-12-13,3.62,3.65,3.6,3.6,38538,0
2013-12-16,3.6,3.67,3.52,3.6,50122,0
2013-12-17,3.61,3.66,3.58,3.58,15962,0
2013-12-18,3.62,3.64,3.58,3.61,75369,0
2013-12-19,3.6,3.62,3.6,3.6,14279,0
2013-12-20,3.63,3.73,3.62,3.73,53969,0
2013-12-23,3.7,3.75,3.63,3.66,88262,0
2013-12-24,3.64,3.7,3.64,3.68,15195,0
2013-12-26,3.68,3.74,3.65,3.7,48902,0
2013-12-27,3.69,3.78,3.69,3.77,34296,0
2013-12-30,3.74,3.85,3.74,3.85,100847,0
2013-12-31,3.87,3.95,3.81,3.95,66548,0
2014-01-02,3.93,3.95,3.82,3.95,55438,0
2014-01-03,3.9,4.04,3.82,4.03,69903,0
2014-01-06,4.04,4.05,3.97,4.05,32358,0
2014-01-07,4.02,4.26,4.02,4.26,71315,0
2014-01-08,4.22,4.3,4.2,4.22,49446,0
2014-01-09,4.28,4.28,4.09,4.24,50195,0
2014-01-10,4.25,4.25,4.02,4.02,39451,0
2014-01-13,4.06,4.16,4.01,4.14,50517,0
2014-01-14,4.15,4.28,4.15,4.25,18207,0
2014-01-15,4.27,4.28,4.2,4.22,18478,0
2014-01-16,4.24,4.25,4.11,4.16,27098,0
2014-01-17,4.17,4.29,4.1,4.19,34185,0
2014-01-21,4.2,4.4,4.2,4.39,54332,0
2014-01-22,4.4,4.46,4.4,4.41,44316,0
2014-01-23,4.45,4.55,4.35,4.5,72508,0
2014-01-24,4.66,5.07,4.28,4.4,295541,0
2014-01-27,4.4,4.75,4.25,4.67,89887,0
2014-01-28,4.65,4.69,4.5,4.53,43111,0
2014-01-29,4.55,4.58,4.44,4.52,47744,0
2014-01-30,4.56,4.74,4.56,4.65,28014,0
2014-01-31,4.67,4.71,4.53,4.54,42839,0
2014-02-03,4.56,4.61,4.4,4.42,67063,0
2014-02-04,4.43,4.43,4.2,4.24,79353,0
2014-02-05,4.24,4.35,4.21,4.31,13747,0
2014-02-06,4.35,4.6,4.33,4.58,58793,0
2014-02-07,4.54,4.64,4.47,4.52,45804,0
2014-02-10,4.49,4.49,4.28,4.32,47562,0
2014-02-11,4.32,4.36,4.23,4.29,54354,0
2014-02-12,4.27,4.48,4.21,4.41,61901,0
2014-02-13,4.39,4.63,4.39,4.63,58197,0
2014-02-14,4.58,4.72,4.56,4.71,53343,0
2014-02-18,4.74,4.75,4.61,4.74,102203,0
2014-02-19,4.68,4.73,4.54,4.67,73907,0
2014-02-20,4.66,4.75,4.63,4.75,84409,0
2014-02-21,4.75,4.75,4.57,4.61,52729,0
2014-02-24,4.64,4.64,4.28,4.42,670481,0
2014-02-25,4.43,4.57,4.41,4.54,124231,0
2014-02-26,4.56,4.56,4.46,4.49,73445,0
2014-02-27,4.49,4.5,4.46,4.46,76997,0
2014-02-28,4.5,4.61,4.46,4.5,145797,0
2014-03-03,4.5,4.65,4.5,4.58,128367,0
2014-03-04,4.64,4.7,4.59,4.62,123387,0
2014-03-05,4.6,4.68,4.48,4.49,76251,0
2014-03-06,4.52,4.52,4.42,4.48,51102,0
2014-03-07,4.46,4.8,4.45,4.77,295608,0
2014-03-10,4.8,4.95,4.77,4.95,179783,0
2014-03-11,4.95,4.95,4.62,4.67,231411,0
2014-03-12,4.64,4.8,4.47,4.8,105696,0
2014-03-13,4.74,4.78,4.59,4.67,250689,0
2014-03-14,4.65,4.7,4.56,4.66,144295,0
2014-03-17,4.7,4.75,4.62,4.7,182418,0
2014-03-18,4.69,5,4.69,4.9,140390,0
2014-03-19,4.85,4.95,4.79,4.9,71703,0
2014-03-20,4.94,5,4.85,4.85,125273,0
2014-03-21,4.92,5.09,4.91,5.06,326154,0
2014-03-24,5.11,5.31,5.07,5.3,348700,0
2014-03-25,5.29,5.45,5.29,5.43,299423,0
2014-03-26,5.45,5.71,5.34,5.36,503000,0
2014-03-27,5.33,5.5,5.31,5.35,190083,0
2014-03-28,5.44,5.59,5.14,5.29,357941,0
2014-03-31,5.33,5.73,5.32,5.5,405606,0
2014-04-01,5.45,5.7,5.39,5.69,279989,0
2014-04-02,5.72,5.8,5.61,5.65,329741,0
2014-04-03,5.7,5.8,5.53,5.56,243934,0
2014-04-04,5.59,5.66,5.36,5.58,195402,0
2014-04-07,5.62,5.8,5.51,5.8,139156,0
2014-04-08,5.77,5.87,5.71,5.87,297201,0
2014-04-09,5.91,6.17,5.81,6.12,475081,0
2014-04-10,6.2,6.3,6.11,6.18,510535,0
2014-04-11,6.24,6.35,6.08,6.2,368569,0
2014-04-14,6.22,6.4,6.22,6.4,310348,0
2014-04-15,6.42,6.45,6.07,6.37,473041,0
2014-04-16,6.42,6.65,6.38,6.61,373711,0
2014-04-17,6.65,6.92,6.63,6.83,333691,0
2014-04-21,6.92,7.25,6.85,7.21,687010,0
2014-04-22,7.28,7.47,7.11,7.28,767376,0
2014-04-23,7.37,7.57,7.12,7.21,500971,0
2014-04-24,7.28,7.45,7.18,7.34,377681,0
2014-04-25,7.38,7.38,6.87,6.99,470944,0
2014-04-28,6.97,7.22,6.78,6.83,460211,0
2014-04-29,6.84,6.92,6.16,6.21,659671,0
2014-04-30,6.15,6.72,6.08,6.72,412123,0
2014-05-01,6.7,6.89,6.56,6.87,427595,0
2014-05-02,6.87,7.11,6.57,6.68,369332,0
2014-05-05,6.64,6.79,6.38,6.52,286009,0
2014-05-06,6.49,6.55,6.16,6.22,369294,0
2014-05-07,6.23,6.32,6.03,6.1,329962,0
2014-05-08,6.17,6.67,6.1,6.27,576858,0
2014-05-09,6.1,6.23,4.89,5.42,988674,0
2014-05-12,5.42,5.79,5.42,5.78,502742,0
2014-05-13,5.78,5.89,5.65,5.78,239341,0
2014-05-14,5.76,5.96,5.62,5.62,328360,0
2014-05-15,5.57,6.05,5.51,5.88,256405,0
2014-05-16,5.84,5.9,5.59,5.69,152290,0
2014-05-19,5.62,5.97,5.52,5.86,243959,0
2014-05-20,5.8,6.23,5.77,6.17,255313,0
2014-05-21,6.12,6.24,5.99,6,199682,0
2014-05-22,6.04,6.15,5.94,6.14,243850,0
2014-05-23,6.19,6.25,6.09,6.14,113495,0
2014-05-27,6.13,6.5,6.03,6.45,260976,0
2014-05-28,6.48,6.57,6.28,6.41,180760,0
2014-05-29,6.39,6.4,6.16,6.27,200955,0
2014-05-30,6.24,6.46,6.2,6.35,246516,0
2014-06-02,6.35,6.55,6.35,6.48,283819,0
2014-06-03,6.48,6.69,6.31,6.63,560276,0
2014-06-04,6.64,6.65,6.33,6.65,276093,0
2014-06-05,6.63,6.92,6.56,6.77,325596,0
2014-06-06,6.86,7,6.8,6.82,366203,0
2014-06-09,6.82,6.91,6.56,6.76,378673,0
2014-06-10,6.8,6.8,6.62,6.72,207500,0
2014-06-11,6.69,6.74,6.5,6.51,338908,0
2014-06-12,6.58,6.63,6.32,6.61,762935,0
2014-06-13,6.71,6.74,6.55,6.62,164517,0
2014-06-16,6.64,6.69,6.39,6.55,184062,0
2014-06-17,6.52,6.61,6.45,6.59,226171,0
2014-06-18,6.63,6.68,6.47,6.52,145373,0
2014-06-19,6.52,6.52,6.32,6.33,159201,0
2014-06-20,6.3,6.48,6.25,6.44,195629,0
2014-06-23,6.39,6.42,6.22,6.4,332708,0
2014-06-24,6.44,6.55,6.39,6.4,301664,0
2014-06-25,6.4,6.52,6.4,6.45,251764,0
2014-06-26,6.41,6.49,6.2,6.32,245023,0
2014-06-27,6.31,6.41,6,6,2657790,0
2014-06-30,6.13,6.25,5.88,6.23,599577,0
2014-07-01,6.29,6.39,6.17,6.27,244216,0
2014-07-02,6.28,6.3,6.1,6.12,245800,0
2014-07-03,6.12,6.32,6.11,6.31,97705,0
2014-07-07,6.27,6.34,6.15,6.18,189568,0
2014-07-08,6.14,6.14,5.81,5.85,222423,0
2014-07-09,5.84,6.08,5.84,5.93,156946,0
2014-07-10,5.84,5.87,5.7,5.81,229583,0
2014-07-11,5.8,5.9,5.71,5.76,112007,0
2014-07-14,5.82,6.09,5.78,6.03,171379,0
2014-07-15,6.05,6.05,5.73,5.75,116548,0
2014-07-16,5.79,5.84,5.66,5.75,132069,0
2014-07-17,5.72,5.77,5.63,5.65,148888,0
2014-07-18,5.62,5.81,5.62,5.77,93144,0
2014-07-21,5.72,5.72,5.58,5.62,108468,0
2014-07-22,5.65,5.79,5.57,5.78,138823,0
2014-07-23,5.61,6.14,5.6,5.82,105254,0
2014-07-24,5.85,5.88,5.67,5.75,82614,0
2014-07-25,5.66,5.89,5.66,5.78,107816,0
2014-07-28,5.65,5.82,5.4,5.48,301998,0
2014-07-29,5.42,5.43,4.79,4.81,305006,0
2014-07-30,4.76,4.91,4.63,4.76,473359,0
2014-07-31,4.65,4.88,4.6,4.81,292551,0
2014-08-01,4.14,4.28,4.02,4.17,2642674,0
2014-08-04,4.17,4.32,4.17,4.25,612750,0
2014-08-05,4.21,4.4,4.2,4.37,456641,0
2014-08-06,4.36,4.53,4.32,4.4,291239,0
2014-08-07,4.54,4.55,4.34,4.49,342970,0
2014-08-08,4.45,4.58,4.29,4.34,487381,0
2014-08-11,4.55,4.85,4.45,4.7,568213,0
2014-08-12,4.67,4.69,4.44,4.49,249300,0
2014-08-13,4.59,4.7,4.57,4.61,287695,0
2014-08-14,4.55,4.63,4.46,4.6,162180,0
2014-08-15,4.62,4.74,4.49,4.49,329643,0
2014-08-18,4.51,4.61,4.51,4.55,220835,0
2014-08-19,4.53,4.56,4.42,4.5,226951,0
2014-08-20,4.45,4.53,4.42,4.47,158734,0
2014-08-21,4.43,4.49,4.3,4.36,268074,0
2014-08-22,4.35,4.45,4.31,4.35,127385,0
2014-08-25,4.39,4.55,4.31,4.52,553982,0
2014-08-26,4.52,4.74,4.49,4.74,266112,0
2014-08-27,4.76,4.8,4.51,4.56,325092,0
2014-08-28,4.52,4.6,4.3,4.49,434992,0
2014-08-29,4.48,4.51,4.3,4.4,964651,0
2014-09-02,4.38,4.49,4.33,4.38,542573,0
2014-09-03,4.41,4.45,4.27,4.38,492898,0
2014-09-04,4.38,4.55,4.37,4.43,341867,0
2014-09-05,4.4,4.6,4.29,4.56,1024680,0
2014-09-08,4.58,4.81,4.58,4.76,502194,0
2014-09-09,4.77,4.77,4.59,4.63,307056,0
2014-09-10,4.61,4.72,4.57,4.65,149754,0
2014-09-11,4.65,4.74,4.62,4.69,139931,0
2014-09-12,4.7,4.74,4.58,4.6,143909,0
2014-09-15,4.58,4.58,4.43,4.46,297977,0
2014-09-16,4.44,4.66,4.41,4.51,144731,0
2014-09-17,4.56,4.57,4.45,4.47,106864,0
2014-09-18,4.47,4.53,4.4,4.48,109853,0
2014-09-19,4.45,4.48,4.25,4.33,533161,0
2014-09-22,4.28,4.34,4.16,4.22,193182,0
2014-09-23,4.18,4.22,3.95,4.07,477467,0
2014-09-24,4.08,4.1,4,4.04,181870,0
2014-09-25,3.98,4.04,3.61,3.88,1125579,0
2014-09-26,3.87,4.01,3.84,4,131115,0
2014-09-29,3.95,4.1,3.9,4.01,278716,0
2014-09-30,4.02,4.1,3.96,4,250671,0
2014-10-01,4,4,3.75,3.81,231444,0
2014-10-02,3.81,3.84,3.67,3.75,262238,0
2014-10-03,3.8,3.87,3.75,3.81,126775,0
2014-10-06,3.8,3.88,3.77,3.79,141557,0
2014-10-07,3.73,3.8,3.68,3.68,169052,0
2014-10-08,3.68,3.78,3.56,3.73,184381,0
2014-10-09,3.76,3.79,3.6,3.61,154584,0
2014-10-10,3.57,3.75,3.55,3.57,224304,0
2014-10-13,3.57,3.64,3.54,3.59,283893,0
2014-10-14,3.68,3.77,3.61,3.67,193323,0
2014-10-15,3.61,3.66,3.49,3.59,271452,0
2014-10-16,3.53,3.71,3.47,3.57,186548,0
2014-10-17,3.62,3.65,2.91,3.01,789518,0
2014-10-20,3.01,3.3,3.01,3.26,438050,0
2014-10-21,3.26,3.31,3.18,3.28,193273,0
2014-10-22,3.3,3.3,3.04,3.08,333526,0
2014-10-23,3.04,3.21,2.83,3.21,655396,0
2014-10-24,3.23,3.41,3.18,3.34,191095,0
2014-10-27,3.33,3.33,3.25,3.31,136705,0
2014-10-28,3.31,3.48,3.26,3.44,225963,0
2014-10-29,3.4,3.5,3.4,3.46,138417,0
2014-10-30,3.46,3.69,3.4,3.63,328601,0
2014-10-31,3.77,3.91,3.75,3.88,507370,0
2014-11-03,3.9,3.93,3.85,3.88,204552,0
2014-11-04,3.85,3.96,3.8,3.84,188676,0
2014-11-05,3.88,3.88,3.8,3.86,125499,0
2014-11-06,3.85,3.98,3.82,3.95,173382,0
2014-11-07,3.95,3.96,3.86,3.95,148426,0
2014-11-10,3.93,3.97,3.91,3.96,191327,0
2014-11-11,3.94,4,3.91,3.95,207535,0
2014-11-12,3.9,4.04,3.9,4.03,156908,0
2014-11-13,4.02,4.07,3.97,4,195450,0
2014-11-14,3.98,4.01,3.94,3.96,140888,0
2014-11-17,3.94,3.99,3.68,3.82,304827,0
2014-11-18,3.82,3.94,3.74,3.8,327909,0
2014-11-19,3.78,3.79,3.67,3.72,225756,0
2014-11-20,3.72,3.76,3.5,3.76,318399,0
2014-11-21,3.8,3.83,3.69,3.73,179495,0
2014-11-24,3.72,3.77,3.72,3.75,146920,0
2014-11-25,3.74,3.8,3.67,3.73,319056,0
2014-11-26,3.71,3.73,3.69,3.72,138116,0
2014-11-28,3.71,3.73,3.64,3.65,109266,0
2014-12-01,3.6,3.63,3.57,3.59,240871,0
2014-12-02,3.6,3.69,3.58,3.61,200314,0
2014-12-03,3.63,3.81,3.6,3.8,239988,0
2014-12-04,3.78,3.81,3.73,3.74,106583,0
2014-12-05,3.74,3.89,3.74,3.78,120042,0
2014-12-08,3.76,3.84,3.63,3.68,98266,0
2014-12-09,3.61,3.76,3.52,3.59,227515,0
2014-12-10,3.54,3.61,3.49,3.49,269116,0
2014-12-11,3.52,3.72,3.47,3.54,211568,0
2014-12-12,3.5,3.53,3.44,3.5,130694,0
2014-12-15,3.51,3.54,3.42,3.42,127984,0
2014-12-16,3.4,3.55,3.4,3.48,157876,0
2014-12-17,3.48,3.58,3.38,3.56,120736,0
2014-12-18,3.75,3.78,3.63,3.65,153938,0
2014-12-19,3.67,3.73,3.58,3.7,158940,0
2014-12-22,3.69,3.74,3.65,3.72,111811,0
2014-12-23,3.73,3.77,3.69,3.74,62718,0
2014-12-24,3.7,3.71,3.65,3.69,43442,0
2014-12-26,3.65,3.76,3.65,3.72,100964,0
2014-12-29,3.69,3.74,3.66,3.73,55377,0
2014-12-30,3.73,3.86,3.73,3.82,74105,0
2014-12-31,3.84,3.91,3.8,3.84,114769,0
2015-01-02,3.85,3.95,3.79,3.91,92678,0
2015-01-05,3.86,3.92,3.81,3.83,115343,0
2015-01-06,3.84,3.84,3.71,3.81,95253,0
2015-01-07,3.82,3.82,3.66,3.81,75289,0
2015-01-08,3.83,4.38,3.79,4.27,550702,0
2015-01-09,4.25,4.3,4.09,4.11,147239,0
2015-01-12,4.09,4.14,4,4.02,68615,0
2015-01-13,4.07,4.2,4.04,4.19,135107,0
2015-01-14,4.13,4.21,4.07,4.14,107131,0
2015-01-15,4.13,4.13,3.99,4.04,83828,0
2015-01-16,4.01,4.09,4,4.07,86484,0
2015-01-20,4.07,4.1,4.02,4.07,58849,0
2015-01-21,4.04,4.09,3.99,4.06,48402,0
2015-01-22,4.08,4.1,4.02,4.1,80244,0
2015-01-23,4.1,4.17,4.01,4.06,74742,0
2015-01-26,4.04,4.14,4.03,4.1,38562,0
2015-01-27,4.04,4.06,3.95,4.03,96275,0
2015-01-28,4.05,4.06,3.98,4,83934,0
2015-01-29,4.01,4.06,3.9,4,65814,0
2015-01-30,3.95,4.07,3.82,3.82,74512,0
2015-02-02,3.81,3.81,3.65,3.76,69861,0
2015-02-03,3.85,3.93,3.8,3.84,102752,0
2015-02-04,3.83,3.95,3.8,3.92,54568,0
2015-02-05,3.95,4.04,3.92,4.02,65367,0
2015-02-06,4,4.09,3.97,3.97,46784,0
2015-02-09,3.95,4,3.75,3.76,59985,0
2015-02-10,3.78,3.8,3.76,3.79,44917,0
2015-02-11,3.79,3.8,3.74,3.75,35000,0
2015-02-12,3.76,3.8,3.74,3.76,30760,0
2015-02-13,3.77,3.8,3.74,3.79,54683,0
2015-02-17,3.75,3.95,3.75,3.92,56056,0
2015-02-18,3.9,3.93,3.81,3.84,47817,0
2015-02-19,3.82,3.91,3.75,3.84,52775,0
2015-02-20,3.84,3.84,3.75,3.76,110564,0
2015-02-23,3.77,3.78,3.66,3.66,105705,0
2015-02-24,3.67,3.69,3.64,3.68,47721,0
2015-02-25,3.68,3.7,3.61,3.63,80143,0
2015-02-26,3.63,3.7,3.57,3.59,85200,0
2015-02-27,3.59,3.62,3.58,3.6,162539,0
2015-03-02,3.64,3.65,3.43,3.46,183300,0
2015-03-03,3.46,3.58,3.46,3.55,313700,0
2015-03-04,3.54,3.55,3.46,3.47,115300,0
2015-03-05,3.48,3.53,3.44,3.51,66300,0
2015-03-06,3.5,3.52,3.41,3.45,116000,0
2015-03-09,3.45,3.48,3.41,3.45,85200,0
2015-03-10,3.41,3.44,3.37,3.4,89700,0
2015-03-11,3.4,3.43,3.38,3.4,92800,0
2015-03-12,3.45,3.54,3.4,3.46,109800,0
2015-03-13,3.3,3.59,3.3,3.52,160600,0
2015-03-16,3.51,3.51,3.3,3.42,255800,0
2015-03-17,3.39,3.4,3.34,3.34,77100,0
2015-03-18,3.35,3.36,3.26,3.31,211700,0
2015-03-19,3.29,3.35,3.29,3.35,85500,0
2015-03-20,3.34,3.44,3.32,3.38,402300,0
2015-03-23,3.34,3.57,3.34,3.5,219100,0
2015-03-24,3.49,3.6,3.49,3.57,107300,0
2015-03-25,3.57,3.59,3.48,3.5,98800,0
2015-03-26,3.5,3.58,3.49,3.53,64700,0
2015-03-27,3.53,3.59,3.5,3.5,97600,0
2015-03-30,3.5,3.61,3.5,3.58,95200,0
2015-03-31,3.55,3.62,3.55,3.59,68783,0
2015-04-01,3.56,3.61,3.49,3.52,125000,0
2015-04-02,3.51,3.57,3.49,3.56,98600,0
2015-04-06,3.53,3.8,3.53,3.65,401000,0
2015-04-07,3.67,3.73,3.65,3.71,263218,0
2015-04-08,3.71,3.81,3.65,3.75,206300,0
2015-04-09,3.76,3.76,3.63,3.76,106523,0
2015-04-10,3.77,3.82,3.72,3.79,154500,0
2015-04-13,3.78,3.9,3.78,3.81,75800,0
2015-04-14,3.82,3.86,3.72,3.8,101600,0
2015-04-15,3.82,3.85,3.76,3.81,60065,0
2015-04-16,3.81,3.86,3.77,3.82,39958,0
2015-04-17,3.79,3.82,3.7,3.72,219700,0
2015-04-20,3.73,3.82,3.73,3.77,87180,0
2015-04-21,3.76,3.78,3.7,3.75,114861,0
2015-04-22,3.73,3.8,3.71,3.74,156558,0
2015-04-23,3.75,3.8,3.73,3.74,157500,0
2015-04-24,3.72,3.78,3.72,3.76,103791,0
2015-04-27,3.73,3.8,3.69,3.73,99400,0
2015-04-28,3.7,3.82,3.7,3.81,262100,0
2015-04-29,3.77,3.85,3.77,3.83,265500,0
2015-04-30,3.79,3.87,3.79,3.85,181600,0
2015-05-01,3.83,3.92,3.83,3.91,210400,0
2015-05-04,5.17,5.32,4.77,4.82,2785100,0
2015-05-05,4.85,5.13,4.75,5.02,720900,0
2015-05-06,5.02,5.11,4.72,5.1,318153,0
2015-05-07,5.1,5.1,4.96,5.06,259047,0
2015-05-08,5.11,5.11,5.04,5.05,154300,0
2015-05-11,5.13,5.25,5.09,5.16,204000,0
2015-05-12,5.15,5.23,5.09,5.22,191615,0
2015-05-13,5.25,5.35,5.2,5.34,282600,0
2015-05-14,5.34,5.35,5.2,5.28,144300,0
2015-05-15,5.29,5.4,5.23,5.31,106508,0
2015-05-18,5.33,5.33,5.18,5.29,209562,0
2015-05-19,5.27,5.35,5.03,5.35,301918,0
2015-05-20,5.35,5.39,5.25,5.39,175500,0
2015-05-21,5.33,5.45,5.33,5.41,168100,0
2015-05-22,5.46,5.46,5.36,5.37,146200,0
2015-05-26,5.28,5.32,5.11,5.24,209371,0
2015-05-27,5.26,5.43,5.19,5.4,144500,0
2015-05-28,5.35,5.48,5.35,5.47,101587,0
2015-05-29,5.44,5.44,5.2,5.3,138300,0
2015-06-01,5.14,5.36,4.99,5.25,149253,0
2015-06-02,5.16,5.35,5.16,5.32,91514,0
2015-06-03,5.27,5.42,5.22,5.34,95500,0
2015-06-04,5.27,5.36,5.27,5.35,132800,0
2015-06-05,5.35,5.41,5.33,5.37,264200,0
2015-06-08,5.35,5.38,5.29,5.35,40200,0
2015-06-09,5.33,5.38,5.07,5.31,70556,0
2015-06-10,5.35,5.5,5.34,5.47,120834,0
2015-06-11,5.46,5.49,5.41,5.44,44528,0
2015-06-12,5.45,5.49,5.36,5.46,61400,0
2015-06-15,5.45,5.45,5.33,5.38,68200,0
2015-06-16,5.34,5.49,5.34,5.41,72000,0
2015-06-17,5.44,5.45,5.3,5.35,46300,0
2015-06-18,5.39,5.42,5.38,5.4,64400,0
2015-06-19,5.42,5.45,5.35,5.45,178600,0
2015-06-22,5.44,5.49,5.4,5.44,49600,0
2015-06-23,5.41,5.47,5.4,5.46,73854,0
2015-06-24,5.45,5.47,5.35,5.39,87500,0
2015-06-25,5.44,5.45,5.35,5.44,89200,0
2015-06-26,5.47,5.47,5.36,5.44,771200,0
2015-06-29,5.33,5.44,5.2,5.2,152500,0
2015-06-30,5.21,5.3,5.18,5.26,67404,0
2015-07-01,5.32,5.38,5.25,5.27,130800,0
2015-07-02,5.3,5.3,5.25,5.25,32600,0
2015-07-06,5.25,5.3,5.25,5.25,94200,0
2015-07-07,5.28,5.28,5.06,5.13,90500,0
2015-07-08,5.1,5.15,5.05,5.15,106600,0
2015-07-09,5.18,5.22,5.15,5.15,39800,0
2015-07-10,5.19,5.33,5.19,5.29,70000,0
2015-07-13,5.29,5.32,5.19,5.21,110900,0
2015-07-14,5.17,5.3,5.17,5.24,62283,0
2015-07-15,5.22,5.25,5.15,5.19,110790,0
2015-07-16,5.23,5.27,5.13,5.2,80700,0
2015-07-17,5.2,5.22,5.1,5.19,141000,0
2015-07-20,5.2,5.21,5.14,5.16,112600,0
2015-07-21,5.17,5.25,5.17,5.18,89000,0
2015-07-22,5.17,5.19,5.13,5.16,33600,0
2015-07-23,5.15,5.16,5,5.02,64200,0
2015-07-24,5.03,5.1,4.89,4.94,143800,0
2015-07-27,4.89,4.92,4.83,4.85,120400,0
2015-07-28,4.88,4.88,4.66,4.72,120900,0
2015-07-29,4.71,4.78,4.69,4.77,87600,0
2015-07-30,4.72,4.78,4.69,4.7,72900,0
2015-07-31,4.75,4.81,4.75,4.78,117400,0
2015-08-03,4.8,4.96,4.79,4.9,94434,0
2015-08-04,5,5.2,5,5.12,91000,0
2015-08-05,5.17,5.24,5.01,5.02,68700,0
2015-08-06,5.06,5.06,4.89,4.89,90530,0
2015-08-07,4.85,4.91,4.81,4.84,149800,0
2015-08-10,4.8,5.1,4.8,4.98,102700,0
2015-08-11,4.93,5.05,4.92,4.95,74363,0
2015-08-12,4.9,4.99,4.71,4.73,66800,0
2015-08-13,4.75,4.77,4.53,4.54,64200,0
2015-08-14,4.54,4.66,4.54,4.63,59900,0
2015-08-17,4.65,4.65,4.33,4.59,106000,0
2015-08-18,4.6,4.6,4.5,4.53,49000,0
2015-08-19,4.51,4.53,4.46,4.48,89600,0
2015-08-20,4.36,4.43,4.16,4.16,106700,0
2015-08-21,4.04,4.1,3.92,3.97,218900,0
2015-08-24,3.75,3.95,3.6,3.78,187266,0
2015-08-25,3.87,3.89,3.57,3.85,163700,0
2015-08-26,3.94,4,3.79,3.92,87700,0
2015-08-27,3.95,3.95,3.8,3.88,133000,0
2015-08-28,3.85,3.91,3.78,3.86,127900,0
2015-08-31,3.87,3.94,3.87,3.92,54100,0
2015-09-01,3.84,3.92,3.83,3.9,122900,0
2015-09-02,3.93,3.95,3.88,3.9,86800,0
2015-09-03,3.94,4.04,3.9,3.94,141800,0
2015-09-04,3.88,3.95,3.8,3.82,165300,0
2015-09-08,3.86,3.89,3.78,3.81,105100,0
2015-09-09,3.85,3.93,3.74,3.75,108900,0
2015-09-10,3.73,3.79,3.72,3.76,34898,0
2015-09-11,3.77,3.8,3.6,3.62,125300,0
2015-09-14,3.64,3.64,3.53,3.57,162200,0
2015-09-15,3.56,3.7,3.56,3.66,52400,0
2015-09-16,3.67,3.7,3.57,3.6,101600,0
2015-09-17,3.59,3.69,3.53,3.66,51038,0
2015-09-18,3.63,3.72,3.62,3.64,114300,0
2015-09-21,3.74,3.78,3.63,3.64,123900,0
2015-09-22,3.64,3.65,3.55,3.59,105800,0
2015-09-23,3.61,3.61,3.5,3.52,215700,0
2015-09-24,3.5,3.54,3.47,3.54,82168,0
2015-09-25,3.55,3.55,3.39,3.41,118100,0
2015-09-28,3.41,3.41,3.31,3.35,142735,0
2015-09-29,3.41,3.41,3.2,3.21,245700,0
2015-09-30,3.26,3.33,3.21,3.28,151700,0
2015-10-01,3.31,3.36,3.16,3.21,107100,0
2015-10-02,3.21,3.62,3.2,3.55,127400,0
2015-10-05,3.57,3.79,3.52,3.66,76169,0
2015-10-06,3.72,3.76,3.59,3.61,37600,0
2015-10-07,3.62,3.78,3.61,3.67,58100,0
2015-10-08,3.65,3.83,3.62,3.81,73700,0
2015-10-09,3.84,3.86,3.71,3.75,44300,0
2015-10-12,3.74,3.74,3.53,3.55,80084,0
2015-10-13,3.51,3.65,3.51,3.56,46000,0
2015-10-14,3.58,3.62,3.47,3.5,42700,0
2015-10-15,3.48,3.58,3.45,3.57,63000,0
2015-10-16,3.58,3.58,3.46,3.49,48900,0
2015-10-19,3.51,3.57,3.45,3.54,64028,0
2015-10-20,3.52,3.5385,3.45,3.47,34756,0
2015-10-21,3.5,3.55,3.46,3.49,43500,0
2015-10-22,3.51,3.77,3.51,3.74,76300,0
2015-10-23,3.79,3.82,3.69,3.73,136100,0
2015-10-26,3.7,3.71,3.42,3.43,76600,0
2015-10-27,3.41,3.43,3.33,3.42,84800,0
2015-10-28,3.42,3.49,3.36,3.49,71100,0
2015-10-29,3.46,3.5,3.38,3.39,51600,0
2015-10-30,3.34,3.4,3.29,3.38,98100,0
2015-11-02,3.38,3.49,3.34,3.45,25014,0
2015-11-03,3.42,3.49,3.4,3.43,43400,0
2015-11-04,3.45,3.49,3.43,3.44,79608,0
2015-11-05,3.45,3.47,3.4,3.46,42900,0
2015-11-06,3.42,3.49,3.4,3.49,43500,0
2015-11-09,3.49,3.49,3.38,3.43,51741,0
2015-11-10,3.37,3.48,3.37,3.46,68500,0
2015-11-11,3.49,3.49,3.26,3.31,307300,0
2015-11-12,3.26,3.29,3.18,3.23,213200,0
2015-11-13,3.26,3.26,3.19,3.22,131100,0
2015-11-16,3.21,3.24,3.18,3.21,108100,0
2015-11-17,3.22,3.22,3.19,3.2,131000,0
2015-11-18,3.22,3.3,3.19,3.29,85800,0
2015-11-19,3.29,3.31,3.27,3.27,52000,0
2015-11-20,3.29,3.37,3.27,3.3,90100,0
2015-11-23,3.31,3.41,3.31,3.37,160000,0
2015-11-24,3.36,3.43,3.32,3.35,86900,0
2015-11-25,3.35,3.4,3.33,3.4,39000,0
2015-11-27,3.39,3.43,3.34,3.41,32100,0
2015-11-30,3.42,3.47,3.4,3.45,86100,0
2015-12-01,3.47,3.49,3.39,3.41,130521,0
2015-12-02,3.33,3.4,3.33,3.34,118465,0
2015-12-03,3.35,3.36,3.28,3.28,133973,0
2015-12-04,3.24,3.33,3.24,3.26,136300,0
2015-12-07,3.26,3.26,3.13,3.17,189800,0
2015-12-08,3.15,3.28,3.11,3.25,76271,0
2015-12-09,3.23,3.29,3.17,3.24,156900,0
2015-12-10,3.2,3.32,3.2,3.3,224400,0
2015-12-11,3.21,3.32,3.21,3.26,255600,0
2015-12-14,3.29,3.32,3.25,3.31,253947,0
2015-12-15,3.3,3.31,3.22,3.23,59100,0
2015-12-16,3.26,3.68,3.23,3.64,1070900,0
2015-12-17,3.64,3.78,3.58,3.7,208300,0
2015-12-18,3.71,3.87,3.61,3.82,319200,0
2015-12-21,3.91,4.02,3.81,3.85,257500,0
2015-12-22,3.8,3.8,3.7,3.74,128213,0
2015-12-23,3.73,3.92,3.72,3.91,124800,0
2015-12-24,3.89,3.955,3.88,3.91,47262,0
2015-12-28,3.83,3.95,3.83,3.9,123448,0
2015-12-29,3.91,3.91,3.8799,3.91,66508,0
2015-12-30,3.88,3.9,3.65,3.78,284636,0
2015-12-31,3.78,3.94,3.68,3.88,184162,0
2016-01-04,3.8,3.83,3.61,3.7,103372,0
2016-01-05,3.69,3.74,3.625,3.69,113424,0
2016-01-06,3.62,4.07,3.62,3.68,161250,0
2016-01-07,3.61,3.6108,3.36,3.37,153654,0
2016-01-08,3.4,3.48,3.4,3.41,142506,0
2016-01-11,3.41,3.46,3.4,3.42,186723,0
2016-01-12,3.45,3.466,3.3,3.43,182923,0
2016-01-13,3.4,3.42,3.16,3.17,201643,0
2016-01-14,3.14,3.24,3.1011,3.18,143015,0
2016-01-15,3.09,3.15,3.0078,3.07,174727,0
2016-01-19,3.09,3.14,2.99,3.12,1009600,0
2016-01-20,3,3.21,2.91,3.16,216584,0
2016-01-21,3.18,3.4,3.11,3.35,217545,0
2016-01-22,3.38,3.43,3.31,3.35,152908,0
2016-01-25,3.32,3.33,2.62,3.06,824474,0
2016-01-26,3.03,3.23,2.89,3.21,132620,0
2016-01-27,3.21,3.21,3.03,3.04,149492,0
2016-01-28,3.04,3.13,3.04,3.13,87758,0
2016-01-29,3.14,3.4,3.14,3.38,142931,0
2016-02-01,3.38,3.38,2.89,3.06,232307,0
2016-02-02,3.02,3.09,2.85,2.88,314550,0
2016-02-03,2.92,3.01,2.69,3,266249,0
2016-02-04,2.98,3.1,2.96,3.02,93793,0
2016-02-05,3.01,3.06,2.91,3,214759,0
2016-02-08,2.95,3,2.85,2.98,118505,0
2016-02-09,2.94,3.01,2.81,2.85,76314,0
2016-02-10,2.86,2.95,2.82,2.92,145462,0
2016-02-11,2.87,2.89,2.78,2.85,60718,0
2016-02-12,2.83,2.97,2.83,2.89,101753,0
2016-02-16,2.88,3.07,2.85,3.05,136578,0
2016-02-17,3.08,3.24,3.08,3.24,150420,0
2016-02-18,3.23,3.27,3.175,3.25,100110,0
2016-02-19,3.24,3.32,3.23,3.3,87401,0
2016-02-22,3.33,3.37,3.2301,3.29,63061,0
2016-02-23,3.3,3.45,3.2201,3.26,92167,0
2016-02-24,3.16,3.29,3.12,3.26,35165,0
2016-02-25,3.29,3.37,3.25,3.35,53982,0
2016-02-26,3.37,3.46,3.32,3.43,161344,0
2016-02-29,3.44,3.52,3.37,3.5,190582,0
2016-03-01,3.5,3.56,3.5,3.56,123309,0
2016-03-02,3.55,3.605,3.49,3.6,85010,0
2016-03-03,3.6,3.78,3.58,3.74,196245,0
2016-03-04,3.74,3.76,3.67,3.72,115111,0
2016-03-07,3.74,3.82,3.7,3.77,117703,0
2016-03-08,3.1,3.57,3.1,3.35,169634,0
2016-03-09,3.36,3.377,3.21,3.23,138397,0
2016-03-10,3.25,3.31,3.16,3.24,132640,0
2016-03-11,3.35,3.405,3.25,3.29,99012,0
2016-03-14,3.26,3.32,3.24,3.28,119681,0
2016-03-15,3.25,3.33,3.15,3.15,82724,0
2016-03-16,3.15,3.295,3.12,3.19,75030,0
2016-03-17,3.15,3.33,3.15,3.3,78081,0
2016-03-18,3.26,3.38,3.2,3.25,217270,0
2016-03-21,3.25,3.36,3.2,3.22,108485,0
2016-03-22,3.22,3.2799,3.15,3.17,123961,0
2016-03-23,3.19,3.19,3.04,3.07,66428,0
2016-03-24,3.05,3.1,3,3.07,112812,0
2016-03-28,3.04,3.26,3.04,3.22,100875,0
2016-03-29,3.21,3.32,3.18,3.25,264815,0
2016-03-30,3.28,3.3162,3.235,3.28,321189,0
2016-03-31,3.28,3.44,3.25,3.37,270947,0
2016-04-01,3.28,3.3771,3.24,3.27,183289,0
2016-04-04,3.26,3.36,3.2101,3.34,105457,0
2016-04-05,3.3,3.37,3.2,3.3,298049,0
2016-04-06,3.3,3.4,3.28,3.37,109678,0
2016-04-07,3.32,3.38,3.26,3.33,101329,0
2016-04-08,3.31,3.41,3.29,3.36,94520,0
2016-04-11,3.39,3.5,3.37,3.47,129233,0
2016-04-12,3.42,3.72,3.42,3.72,118091,0
2016-04-13,3.76,3.91,3.75,3.9,134439,0
2016-04-14,3.95,3.98,3.81,3.97,95094,0
2016-04-15,3.94,4,3.89,3.98,50017,0
2016-04-18,4.04,4.22,3.88,4.14,273615,0
2016-04-19,4.15,4.23,4.1214,4.15,256739,0
2016-04-20,4.17,4.1908,4.11,4.15,207237,0
2016-04-21,4.17,4.24,4.135,4.17,117521,0
2016-04-22,4.19,4.22,4.15,4.17,67094,0
2016-04-25,4.19,4.19,4.15,4.15,134209,0
2016-04-26,4.16,4.2,4.15,4.16,94702,0
2016-04-27,4.24,4.24,4.15,4.17,127111,0
2016-04-28,4.18,4.24,4.15,4.15,563755,0
2016-04-29,4.15,4.25,3.94,4.24,179365,0
2016-05-02,4.25,4.27,4.15,4.2,104822,0
2016-05-03,4.23,4.23,4.1,4.18,185249,0
2016-05-04,4.15,4.2,4.03,4.08,138480,0
2016-05-05,3.75,4.24,3.75,4.14,235739,0
2016-05-06,4.1,4.26,4.09,4.24,379622,0
2016-05-09,4.16,4.34,4.16,4.17,79684,0
2016-05-10,4.23,4.29,4.16,4.24,71749,0
2016-05-11,4.24,4.29,4.14,4.16,83753,0
2016-05-12,4.21,4.24,4.095,4.15,123344,0
2016-05-13,4.13,4.17,4.02,4.16,186358,0
2016-05-16,4.17,4.24,4.1201,4.21,99582,0
2016-05-17,4.13,4.2,3.82,3.87,136457,0
2016-05-18,3.86,4.03,3.86,4.02,185712,0
2016-05-19,4,4.03,3.91,3.99,88241,0
2016-05-20,4.02,4.12,4.01,4.02,95276,0
2016-05-23,3.98,4.2,3.98,4.19,60161,0
2016-05-24,4.22,4.25,4.19,4.24,64716,0
2016-05-25,4.25,4.35,4.19,4.22,124275,0
2016-05-26,4.25,4.25,4.17,4.22,34586,0
2016-05-27,4.2,4.25,4.18,4.23,112183,0
2016-05-31,4.27,4.315,4.24,4.3,140584,0
2016-06-01,4.24,4.3,4.24,4.28,40856,0
2016-06-02,4.23,4.3,4.23,4.3,77185,0
2016-06-03,4.3,4.34,4.26,4.32,100546,0
2016-06-06,4.3,4.47,4.3,4.41,74180,0
2016-06-07,4.41,4.44,4.37,4.4,187258,0
2016-06-08,4.41,4.52,4.34,4.5,229407,0
2016-06-09,4.46,4.58,4.39,4.55,75084,0
2016-06-10,4.46,4.68,4.46,4.65,65726,0
2016-06-13,4.65,4.65,4.23,4.31,221707,0
2016-06-14,4.31,4.37,4.28,4.32,67506,0
2016-06-15,4.34,4.42,4.19,4.37,46442,0
2016-06-16,4.31,4.31,4.23,4.29,43825,0
2016-06-17,4.32,4.39,4.23,4.28,252956,0
2016-06-20,4.34,4.43,4.27,4.29,41494,0
2016-06-21,4.28,4.34,4.21,4.32,48821,0
2016-06-22,4.35,4.4,4.26,4.32,61780,0
2016-06-23,4.4,4.43,4.22,4.23,73425,0
2016-06-24,3.99,4.145,3.94,3.97,621110,0
2016-06-27,3.93,3.93,3.846,3.9,118452,0
2016-06-28,3.92,3.95,3.68,3.8,174589,0
2016-06-29,3.87,4,3.76,4,97578,0
2016-06-30,4.02,4.11,3.95,4.07,70595,0
2016-07-01,4.07,4.1525,4.04,4.12,45726,0
2016-07-05,4.08,4.13,3.98,4.1,46864,0
2016-07-06,4.1,4.31,3.9994,4.29,112161,0
2016-07-07,4.32,4.39,4.27,4.37,56421,0
2016-07-08,4.4,4.49,4.39,4.44,93360,0
2016-07-11,4.5,4.51,4.44,4.51,66506,0
2016-07-12,4.52,4.6,4.47,4.47,140382,0
2016-07-13,4.45,4.525,4.37,4.49,79877,0
2016-07-14,4.52,4.53,4.39,4.44,33066,0
2016-07-15,4.48,4.48,4.33,4.35,54664,0
2016-07-18,4.35,4.37,4.24,4.25,61311,0
2016-07-19,4.24,4.27,4.23,4.25,40424,0
2016-07-20,4.26,4.41,4.26,4.34,165348,0
2016-07-21,4.34,4.4,4.25,4.28,104161,0
2016-07-22,4.25,4.37,4.24,4.29,59440,0
2016-07-25,4.3,4.31,4.22,4.24,52288,0
2016-07-26,4.26,4.285,4.2,4.25,92834,0
2016-07-27,4.22,4.35,4.22,4.32,27304,0
2016-07-28,4.32,4.42,4.32,4.34,51278,0
2016-07-29,4.36,4.38,4.16,4.17,90874,0
2016-08-01,4.15,4.275,4.05,4.21,76925,0
2016-08-02,4.21,4.29,4.1,4.14,73348,0
2016-08-03,4.12,4.28,4.1,4.2,47404,0
2016-08-04,3.96,4.18,3.96,4.12,106880,0
2016-08-05,4.13,4.24,4.1035,4.15,102184,0
2016-08-08,4.18,4.22,4.11,4.2,33057,0
2016-08-09,4.2,4.2,4.125,4.14,64905,0
2016-08-10,4.12,4.19,4.12,4.12,29949,0
2016-08-11,4.1,4.15,4.06,4.07,74149,0
2016-08-12,4.07,4.11,4.02,4.1,115503,0
2016-08-15,4.1,4.29,4.095,4.27,63707,0
2016-08-16,4.27,4.37,4.24,4.36,116632,0
2016-08-17,4.36,4.38,4.28,4.33,49132,0
2016-08-18,4.3,4.41,4.29,4.4,39720,0
2016-08-19,4.38,4.45,4.35,4.44,68812,0
2016-08-22,4.37,4.48,4.37,4.45,39715,0
2016-08-23,4.461,4.53,4.46,4.51,51432,0
2016-08-24,4.47,4.5,4.3601,4.47,28135,0
2016-08-25,4.45,4.49,4.4,4.42,23537,0
2016-08-26,4.45,4.48,4.4,4.44,12828,0
2016-08-29,4.48,4.5,4.37,4.45,28255,0
2016-08-30,4.45,4.51,4.41,4.49,21482,0
2016-08-31,4.48,4.5,4.35,4.38,63631,0
2016-09-01,4.39,4.435,4.35,4.42,19206,0
2016-09-02,4.48,4.5,4.43,4.48,19509,0
2016-09-06,4.44,4.49,4.44,4.47,40605,0
2016-09-07,4.45,4.51,4.3701,4.45,54114,0
2016-09-08,4.46,4.46,4.39,4.41,18744,0
2016-09-09,4.35,4.41,4.35,4.38,73400,0
2016-09-12,4.35,4.45,4.35,4.45,26216,0
2016-09-13,4.38,4.42,4.362,4.37,64759,0
2016-09-14,4.37,4.4,4.35,4.36,59940,0
2016-09-15,4.35,4.37,4.32,4.37,29097,0
2016-09-16,4.4,4.42,4.36,4.4,118505,0
2016-09-19,4.44,4.48,4.38,4.41,47973,0
2016-09-20,4.45,4.52,4.395,4.43,104901,0
2016-09-21,4.45,4.5199,4.38,4.49,44920,0
2016-09-22,4.5,4.55,4.33,4.54,94690,0
2016-09-23,4.55,4.55,4.46,4.47,22136,0
2016-09-26,4.47,4.49,4.38,4.38,26285,0
2016-09-27,4.41,4.43,4.37,4.4,50427,0
2016-09-28,4.37,4.45,4.3301,4.43,29297,0
2016-09-29,4.41,4.52,4.35,4.46,19356,0
2016-09-30,4.47,4.64,4.45,4.61,214941,0
2016-10-03,4.62,4.62,4.47,4.5,33745,0
2016-10-04,4.47,4.532,4.4,4.41,17646,0
2016-10-05,4.45,4.57,4.38,4.46,39900,0
2016-10-06,4.38,4.43,4.34,4.43,22345,0
2016-10-07,4.4,4.43,4.34,4.4,37557,0
2016-10-10,4.4,4.48,4.37,4.46,22174,0
2016-10-11,4.42,4.43,4.33,4.34,49943,0
2016-10-12,4.3,4.44,4.3,4.43,18700,0
2016-10-13,4.43,4.43,4.32,4.34,26420,0
2016-10-14,4.31,4.34,4.25,4.26,29424,0
2016-10-17,4.2,4.3,4.15,4.2,37195,0
2016-10-18,4.2,4.2,4.1,4.15,38064,0
2016-10-19,4.1,4.1501,4.1,4.14,23068,0
2016-10-20,4.1,4.2,4.1,4.15,21831,0
2016-10-21,4.15,4.1563,3.95,4.05,102658,0
2016-10-24,4.1,4.15,4.05,4.1,17896,0
2016-10-25,4.05,4.1,3.95,3.95,37707,0
2016-10-26,3.95,4,3.9,3.9,35619,0
2016-10-27,3.9,3.95,3.85,3.9,40923,0
2016-10-28,3.9,4,3.9,3.95,22734,0
2016-10-31,3.9,3.9,3.85,3.85,42185,0
2016-11-01,3.85,3.85,3.7,3.8,49211,0
2016-11-02,3.75,3.8,3.65,3.7,37736,0
2016-11-03,3.75,3.75,3.6,3.65,16667,0
2016-11-04,3.4,3.4,1.95,3,315731,0
2016-11-07,3.13,3.25,3.05,3.25,47163,0
2016-11-08,3.2,3.3499,3.05,3.15,41178,0
2016-11-09,3.05,3.75,3.05,3.75,130820,0
2016-11-10,3.7,3.85,3.5,3.85,91835,0
2016-11-11,4,4.05,3.65,3.85,234857,0
2016-11-14,3.8,4,3.7501,3.95,127084,0
2016-11-15,3.75,4,3.5511,3.95,77238,0
2016-11-16,3.9,3.9,3.8,3.9,85930,0
2016-11-17,3.9,4.05,3.85,4,131443,0
2016-11-18,4,4.1,3.8,4,130195,0
2016-11-21,4.05,4.1,3.85,4,88331,0
2016-11-22,4.05,4.05,3.825,4.05,81964,0
2016-11-23,4,4.05,3.9,4,104532,0
2016-11-25,4.05,4.15,3.95,4.15,65104,0
2016-11-28,4.05,4.1,3.85,3.9,67088,0
2016-11-29,3.95,4.05,3.95,4.05,77984,0
2016-11-30,4.05,4.1,3.95,4,130826,0
2016-12-01,4.05,4.15,3.9,3.95,123521,0
2016-12-02,3.95,3.95,3.9,3.9,39714,0
2016-12-05,3.9,3.95,3.8,3.9,183055,0
2016-12-06,3.9,3.95,3.8,3.8,167705,0
2016-12-07,3.8,3.9,3.75,3.8,72363,0
2016-12-08,3.8,3.85,3.75,3.75,111014,0
2016-12-09,3.8,3.85,3.75,3.8,180859,0
2016-12-12,3.85,3.875,3.7,3.75,66254,0
2016-12-13,3.75,3.8,3.6,3.65,71821,0
2016-12-14,3.65,3.65,3.55,3.6,36456,0
2016-12-15,3.6,3.775,3.6,3.7,90690,0
2016-12-16,3.75,3.8,3.55,3.6,161489,0
2016-12-19,3.65,3.7,3.6,3.65,94881,0
2016-12-20,4.05,4.2838,3.875,4.1,1429170,0
2016-12-21,4.1,4.2,4,4.1,447716,0
2016-12-22,4.1,4.175,4.05,4.1,280731,0
2016-12-23,4.05,4.4,4.05,4.35,324629,0
2016-12-27,4.25,4.3,4.1,4.1,124531,0
2016-12-28,4.1,4.25,4.05,4.15,197892,0
2016-12-29,4.2,4.3,4.2,4.25,139859,0
2016-12-30,4.25,4.35,4.2,4.35,96907,0
2017-01-03,4.4,4.4,4.2,4.2,211453,0
2017-01-04,4.3,4.35,4.2,4.35,160443,0
2017-01-05,4.3,4.45,4.3,4.4,255502,0
2017-01-06,4.45,4.65,4.3,4.6,210255,0
2017-01-09,4.65,4.9,4.6,4.85,157422,0
2017-01-10,4.85,5.2,4.8,5.05,156194,0
2017-01-11,5.05,5.4,5,5.36,246724,0
2017-01-12,5.35,5.625,5.3,5.55,347761,0
2017-01-13,5.6,5.6796,5.3,5.5,230204,0
2017-01-17,5.45,5.45,5.35,5.4,130433,0
2017-01-18,5.4,5.65,5.2432,5.65,344461,0
2017-01-19,5.6,5.675,5.5,5.6,288201,0
2017-01-20,5.6,5.7,5.55,5.6,215401,0
2017-01-23,5.6,5.65,5.475,5.5,133041,0
2017-01-24,5.45,5.55,5.45,5.55,93434,0
2017-01-25,5.6,5.6,5.45,5.55,150228,0
2017-01-26,5.5,5.6,5.4,5.45,107877,0
2017-01-27,5.4,5.55,5.3,5.5,141751,0
2017-01-30,5.45,5.45,5.35,5.35,96816,0
2017-01-31,5.4,5.45,5.3,5.4,189346,0
2017-02-01,5.45,5.55,5.3,5.4,173394,0
2017-02-02,5.4,5.4,5.2,5.25,86941,0
2017-02-03,5.3,5.3,5.15,5.15,77605,0
2017-02-06,5.1,5.15,5.025,5.05,83205,0
2017-02-07,5.05,5.15,5,5,76649,0
2017-02-08,5,5,4.9,4.95,87343,0
2017-02-09,4.9,5.05,4.85,5,150705,0
2017-02-10,4.95,5.1,4.85,4.95,111034,0
2017-02-13,4.95,5,4.85,4.9,56776,0
2017-02-14,4.9,4.95,4.8,4.85,56704,0
2017-02-15,4.85,4.9,4.8,4.9,64482,0
2017-02-16,4.9,5,4.825,4.85,59219,0
2017-02-17,4.9,4.95,4.85,4.95,102515,0
2017-02-21,5,5.1,4.95,5.05,125293,0
2017-02-22,5.05,5.1,5,5.1,76436,0
2017-02-23,5.15,5.25,5,5.2,161888,0
2017-02-24,5.1,5.2,5.1,5.2,86257,0
2017-02-27,5.2,5.35,5.1154,5.3,239538,0
2017-02-28,5.25,5.35,4.95,4.95,264458,0
2017-03-01,5.1,5.1923,4.95,5,136062,0
2017-03-02,5.05,5.05,4.85,4.9,218801,0
2017-03-03,4.95,4.95,4.8,4.85,67802,0
2017-03-06,4.85,4.85,4.7,4.7,70767,0
2017-03-07,4.65,4.75,4.65,4.7,65618,0
2017-03-08,4.75,4.75,4.65,4.65,86168,0
2017-03-09,4.65,4.8,4.6,4.65,75375,0
2017-03-10,4.7,4.7,4.65,4.65,64620,0
2017-03-13,4.65,4.8,4.6,4.7,45538,0
2017-03-14,4.65,4.85,4.56,4.7,50535,0
2017-03-15,4.75,4.9,4.65,4.85,44292,0
2017-03-16,4.9,5,4.7,4.75,65082,0
2017-03-17,4.75,4.8,4.6,4.7,259965,0
2017-03-20,4.75,4.8,4.7,4.7,88449,0
2017-03-21,4.8,4.85,4.65,4.75,106293,0
2017-03-22,4.7,4.8,4.6,4.65,87383,0
2017-03-23,4.65,4.95,4.6,4.9,80518,0
2017-03-24,4.9,5,4.85,4.9,66654,0
2017-03-27,4.85,4.8918,4.65,4.75,43116,0
2017-03-28,4.85,4.9,4.65,4.68,124036,0
2017-03-29,4.7,4.8,4.55,4.7,123369,0
2017-03-30,4.55,4.6,3.85,3.95,596800,0
2017-03-31,3.9,4.15,3.9,4.15,228994,0
2017-04-03,4.15,4.15,4,4.05,246873,0
2017-04-04,4.1,4.15,4,4.1,205538,0
2017-04-05,4.15,4.2,4.1,4.15,251631,0
2017-04-06,4.15,4.15,4.075,4.1,125041,0
2017-04-07,4.1,4.15,3.85,3.9,311894,0
2017-04-10,3.9,4.1,3.9,3.95,343347,0
2017-04-11,3.95,4,3.8,3.85,255475,0
2017-04-12,3.85,3.9,3.75,3.8,376585,0
2017-04-13,3.75,3.825,3.75,3.75,114786,0
2017-04-17,3.825,3.85,3.7,3.75,88066,0
2017-04-18,3.7,3.75,3.7,3.7,92981,0
2017-04-19,3.7,3.75,3.7,3.75,137526,0
2017-04-20,3.75,3.85,3.7,3.8,141382,0
2017-04-21,3.8,3.85,3.8,3.85,122179,0
2017-04-24,3.9,3.9,3.85,3.9,90942,0
2017-04-25,3.95,4.05,3.9,4,89522,0
2017-04-26,3.95,4.1,3.9,4.1,95911,0
2017-04-27,4.1,4.15,3.95,4.1,99222,0
2017-04-28,4.1,4.2,4.05,4.05,124777,0
2017-05-01,4,4.25,3.95,4.2,136071,0
2017-05-02,4.2,4.35,4.15,4.2,269314,0
2017-05-03,4.15,4.6,4,4.4,417757,0
2017-05-04,4.1,4.75,4.05,4.6,247006,0
2017-05-05,4.65,4.65,4.45,4.45,179321,0
2017-05-08,4.55,4.675,4.515,4.6,116236,0
2017-05-09,4.65,4.7,4.4,4.55,171040,0
2017-05-10,4.55,4.65,4.45,4.5,315267,0
2017-05-11,4.5,4.6,4.45,4.55,609240,0
2017-05-12,4.5,4.6,4.5,4.55,156116,0
2017-05-15,4.55,4.6,4.55,4.6,44109,0
2017-05-16,4.6,4.75,4.45,4.65,476477,0
2017-05-17,4.6,4.75,4.55,4.6,133364,0
2017-05-18,4.65,4.7,4.55,4.65,161233,0
2017-05-19,4.65,5,4.65,4.9,232011,0
2017-05-22,4.9,4.95,4.8,4.94,173336,0
2017-05-23,4.95,4.95,4.75,4.8,141464,0
2017-05-24,4.8,4.9,4.75,4.85,57014,0
2017-05-25,4.8,4.9,4.7095,4.8,95471,0
2017-05-26,4.75,4.75,4.7,4.7,30056,0
2017-05-30,4.7,4.95,4.7,4.8,303464,0
2017-05-31,4.8,4.95,4.75,4.9,138056,0
2017-06-01,4.95,5.25,4.925,5.1,725279,0
2017-06-02,5.1,5.2,5,5.15,106607,0
2017-06-05,5.1,5.15,5,5,34533,0
2017-06-06,5,5.0001,4.9,4.95,116285,0
2017-06-07,4.9,5.05,4.9,5.01,183153,0
2017-06-08,5,5.05,4.95,5,154657,0
2017-06-09,4.95,5.05,4.8,5.05,146012,0
2017-06-12,5.15,5.1585,5.05,5.1,329142,0
2017-06-13,5.1,5.15,4.95,5,76139,0
2017-06-14,5,5,4.9,4.9,197360,0
2017-06-15,4.85,4.95,4.85,4.85,94577,0
2017-06-16,4.8,4.85,4.8,4.85,131331,0
2017-06-19,4.85,4.9,4.8,4.85,37044,0
2017-06-20,4.85,4.9,4.8,4.85,68112,0
2017-06-21,4.85,4.975,4.8,4.8,89759,0
2017-06-22,4.8,4.85,4.75,4.75,75387,0
2017-06-23,4.75,4.9,4.7,4.9,528858,0
2017-06-26,4.9,4.95,4.75,4.95,114926,0
2017-06-27,4.95,5,4.875,4.9,89492,0
2017-06-28,4.9,5.125,4.9,5.1,105724,0
2017-06-29,5.1,5.3,5.1,5.2,114100,0
2017-06-30,5.2,5.25,5,5.2,66051,0
2017-07-03,5.25,5.35,5.2,5.25,19946,0
2017-07-05,5.25,5.4393,5.2,5.3,610057,0
2017-07-06,5.3,5.7,5.2,5.45,1170359,0
2017-07-07,5.6,5.6,5.25,5.35,192724,0
2017-07-10,5.3,5.4,5,5,192202,0
2017-07-11,5,5.25,5,5.2,128471,0
2017-07-12,5.2,5.4,5.2,5.2,79185,0
2017-07-13,5.25,5.3,5.051,5.15,195065,0
2017-07-14,5.15,5.25,5.05,5.2,386618,0
2017-07-17,5.15,5.2,5.1,5.1,157681,0
2017-07-18,5.05,5.5,5.05,5.45,654470,0
2017-07-19,5.5,5.6234,5.2,5.2,609860,0
2017-07-20,5.2,5.25,5.15,5.2,92382,0
2017-07-21,5.25,5.3,5.2,5.25,153540,0
2017-07-24,5.2,5.3,5.15,5.15,116774,0
2017-07-25,5.15,5.25,5.15,5.15,59777,0
2017-07-26,5.2,5.2,5,5.15,57392,0
2017-07-27,5.2,5.25,4.95,5,120290,0
2017-07-28,5.05,5.1,5,5,56260,0
2017-07-31,5,5.1,4.975,5.05,79112,0
2017-08-01,5.1,5.15,5,5.1,68571,0
2017-08-02,5.1,5.1,4.9,4.95,130481,0
2017-08-03,4.9,5,4.6,4.7,216906,0
2017-08-04,4.75,4.8,4.65,4.7,87714,0
2017-08-07,4.55,4.75,4.5,4.55,387924,0
2017-08-08,4.55,4.65,4.5,4.6,191707,0
2017-08-09,4.55,4.7,4.55,4.6,97422,0
2017-08-10,4.5,4.5965,4.43,4.5,264829,0
2017-08-11,4.35,4.5,4.25,4.3,333195,0
2017-08-14,4.3,4.45,4.3,4.4,100816,0
2017-08-15,4.4,4.5,4.35,4.35,106409,0
2017-08-16,4.35,4.4,4.3,4.3,79270,0
2017-08-17,4.25,4.392,4.25,4.3,102876,0
2017-08-18,4.25,4.55,4.25,4.5,157137,0
2017-08-21,4.55,4.85,4.5,4.77,142144,0
2017-08-22,4.7,4.7,4.55,4.55,115812,0
2017-08-23,4.55,4.6,4.5,4.5,86312,0
2017-08-24,4.5,4.55,4.5,4.5,54408,0
2017-08-25,4.55,4.75,4.5,4.7,88189,0
2017-08-28,4.75,4.85,4.6,4.75,105379,0
2017-08-29,4.65,4.9,4.5,4.85,247417,0
2017-08-30,4.8,4.8,4.7,4.75,85761,0
2017-08-31,4.75,4.825,4.7,4.75,79877,0
2017-09-01,4.75,4.85,4.7,4.8,66911,0
2017-09-05,4.75,5,4.75,4.85,102684,0
2017-09-06,4.8,4.9,4.7,4.85,40866,0
2017-09-07,4.8,4.85,4.65,4.75,43674,0
2017-09-08,4.7,4.725,4.6,4.65,76107,0
2017-09-11,4.75,4.85,4.65,4.7,57645,0
2017-09-12,4.65,4.8,4.65,4.7,150474,0
2017-09-13,4.6,4.85,4.6,4.85,232434,0
2017-09-14,4.8,4.95,4.7,4.95,134497,0
2017-09-15,4.9,4.95,4.8,4.9,234396,0
2017-09-18,4.9,4.9,4.8,4.85,88424,0
2017-09-19,4.85,4.9,4.7,4.85,153582,0
2017-09-20,4.95,5,4.9,4.95,100280,0
2017-09-21,4.9035,4.95,4.75,4.95,129657,0
2017-09-22,4.9,4.95,4.75,4.8,59950,0
2017-09-25,4.8,4.8,4.55,4.6,87225,0
2017-09-26,4.6,4.75,4.55,4.75,111177,0
2017-09-27,4.8,4.95,4.75,4.9,107913,0
2017-09-28,4.9,4.9,4.75,4.85,131649,0
2017-09-29,4.85,4.85,4.75,4.75,100726,0
2017-10-02,4.8,4.9,4.7597,4.85,88475,0
2017-10-03,4.8,4.9,4.8,4.85,86735,0
2017-10-04,4.9,4.975,4.9,4.95,94753,0
2017-10-05,4.95,5.05,4.9,5,125878,0
2017-10-06,4.9,5.05,4.9,5,43259,0
2017-10-09,4.95,5,4.85,4.9,79533,0
2017-10-10,4.95,5,4.75,4.8,107193,0
2017-10-11,4.8,5.05,4.8,4.95,90482,0
2017-10-12,4.9,5.25,4.9,5,261749,0
2017-10-13,5,5.05,4.925,5.05,142693,0
2017-10-16,5.05,5.1,4.975,5.1,108501,0
2017-10-17,5.1,5.1424,4.95,5,109992,0
2017-10-18,5.05,5.1,4.95,5,67084,0
2017-10-19,5,5,4.9,5,130484,0
2017-10-20,5,5.025,4.95,5,95813,0
2017-10-23,5.05,5.05,4.925,4.95,125530,0
2017-10-24,4.95,5.125,4.95,4.95,116408,0
2017-10-25,4.95,5.25,4.95,5.15,472500,0
2017-10-26,5.15,5.1889,5.05,5.15,93885,0
2017-10-27,5.2,5.25,5.1245,5.2,134529,0
2017-10-30,5.15,5.25,5.15,5.2,828990,0
2017-10-31,5.25,5.4,5.2,5.3,229378,0
2017-11-01,5.35,5.35,5.15,5.2,119643,0
2017-11-02,5.15,5.35,5.15,5.3,132434,0
2017-11-03,5.3,5.35,5.1,5.1,73696,0
2017-11-06,5.15,5.3,5.1,5.3,350306,0
2017-11-07,5.25,5.35,5.2,5.25,51093,0
2017-11-08,5.2,5.35,5.15,5.35,110718,0
2017-11-09,5.3,5.4,5.15,5.2,61026,0
2017-11-10,5.15,5.45,5.15,5.35,345682,0
