Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.48,7.58,7.42,7.51,26600,0
2005-02-28,7.45,7.54,7.4,7.48,13500,0
2005-03-01,7.46,7.5,7.41,7.48,11800,0
2005-03-02,7.45,7.5,7.4,7.41,22900,0
2005-03-03,7.4,7.41,7.38,7.39,8700,0
2005-03-04,7.38,7.46,7.32,7.46,14600,0
2005-03-07,7.49,7.5,7.31,7.34,21500,0
2005-03-08,7.4,7.4,7.15,7.17,14700,0
2005-03-09,7.42,7.42,7.11,7.16,20300,0
2005-03-10,7.11,7.4,6.99,7.35,47100,0
2005-03-11,7.33,7.35,7.05,7.11,17700,0
2005-03-14,7.05,7.05,6.71,6.75,27500,0
2005-03-15,6.75,6.77,6.7,6.74,37100,0
2005-03-16,6.75,6.75,6.36,6.49,34200,0
2005-03-17,6.55,6.6,6.5,6.59,15700,0
2005-03-18,6.6,6.6,6.21,6.27,62600,0
2005-03-21,6.25,6.25,6.16,6.2,21000,0
2005-03-22,6.1,6.59,5.95,6.45,85100,0
2005-03-23,6.5,6.6,6.35,6.47,22300,0
2005-03-24,6.46,6.64,6.46,6.59,27800,0
2005-03-28,6.59,6.6,6.42,6.49,20400,0
2005-03-29,6.59,6.6,6.29,6.3,45700,0
2005-03-30,6.3,6.35,6.04,6.26,56700,0
2005-03-31,6.3,6.36,6.22,6.3,25500,0
2005-04-01,6.38,6.45,6.18,6.21,14900,0
2005-04-04,6.15,6.16,6.02,6.02,20000,0
2005-04-05,6.3,6.32,6.15,6.16,17400,0
2005-04-06,6.13,6.26,6.13,6.16,34100,0
2005-04-07,6.24,6.34,6.1,6.25,15900,0
2005-04-08,6.23,6.25,6.1,6.11,7800,0
2005-04-11,6,6.24,6,6.2,49300,0
2005-04-12,6.1,6.3,6.09,6.25,35200,0
2005-04-13,6.12,6.23,6.12,6.23,5300,0
2005-04-14,6.17,6.25,6.11,6.11,3600,0
2005-04-15,6.16,6.2,6,6,10600,0
2005-04-18,6,6.16,6,6.14,31800,0
2005-04-19,5.98,6.32,5.96,6.32,66600,0
2005-04-20,6.28,6.28,6.11,6.14,39600,0
2005-04-21,6.27,6.35,6.12,6.2,47900,0
2005-04-22,6.2,6.3,6.09,6.24,42200,0
2005-04-25,6.24,6.3,6.15,6.2,15100,0
2005-04-26,6.2,6.31,6.18,6.21,10300,0
2005-04-27,6.2,6.28,6.14,6.19,23100,0
2005-04-28,6.16,6.19,6,6.03,51600,0
2005-04-29,6.03,6.1,5.97,6.05,31800,0
2005-05-02,6.08,6.1,5.95,6.05,20600,0
2005-05-03,6.01,6.07,5.96,6.05,22200,0
2005-05-04,5.98,6.05,5.8,5.96,47300,0
2005-05-05,6,6.19,6,6.13,36300,0
2005-05-06,6.15,6.2,6.07,6.08,9000,0
2005-05-09,6.07,6.19,5.9,6.15,29100,0
2005-05-10,5.61,5.61,4,4.28,234700,0
2005-05-11,4.38,4.4,4.25,4.26,79200,0
2005-05-12,4.26,4.3,4,4.1,44500,0
2005-05-13,4,4.2,3.9,3.9,53200,0
2005-05-16,3.95,3.99,3.88,3.9,22300,0
2005-05-17,4,4.08,3.91,4.02,65800,0
2005-05-18,4.1,4.44,4.1,4.35,48600,0
2005-05-19,4.4,5.02,4.4,4.97,131500,0
2005-05-20,5,5,4.6,4.75,50500,0
2005-05-23,4.8,4.9,4.76,4.86,37400,0
2005-05-24,4.9,5,4.88,4.9,17100,0
2005-05-25,4.95,5,4.75,4.75,39500,0
2005-05-26,4.75,4.75,4.55,4.61,38500,0
2005-05-27,4.61,4.67,4.55,4.64,35700,0
2005-05-31,4.7,5,4.7,5,41600,0
2005-06-01,5.03,5.44,4.98,5.3,74500,0
2005-06-02,5.33,5.39,5.25,5.33,27000,0
2005-06-03,5.5,5.95,5.45,5.81,62100,0
2005-06-06,5.95,6.4,5.95,6.14,101100,0
2005-06-07,6.21,6.4,6.15,6.19,66900,0
2005-06-08,6.15,6.3,5.52,5.74,74400,0
2005-06-09,5.73,5.75,5.25,5.45,55500,0
2005-06-10,5.45,5.45,5.11,5.28,43600,0
2005-06-13,5.15,5.2,4.97,5,51100,0
2005-06-14,5,5.1,4.86,4.95,45700,0
2005-06-15,5,5.05,4.65,4.7,64800,0
2005-06-16,4.7,4.71,4.5,4.65,31600,0
2005-06-17,4.7,4.75,4.55,4.61,36400,0
2005-06-20,4.65,4.7,4.56,4.56,16600,0
2005-06-21,4.55,4.7,4.5,4.6,6500,0
2005-06-22,4.65,5.1,4.65,4.94,41200,0
2005-06-23,5.04,5.19,4.94,5,55400,0
2005-06-24,5.05,5.55,5.02,5.55,278700,0
2005-06-27,5.7,5.7,5.35,5.38,51100,0
2005-06-28,5.37,5.59,5.36,5.55,41000,0
2005-06-29,5.6,5.7,5.37,5.37,31600,0
2005-06-30,5.36,5.39,5.2,5.22,38700,0
2005-07-01,5.2,5.28,5.08,5.17,13300,0
2005-07-05,5.15,5.2,5,5.2,22800,0
2005-07-06,5.15,5.35,5.06,5.24,12700,0
2005-07-07,5.24,5.4,5.19,5.35,20000,0
2005-07-08,5.35,5.35,5.1,5.28,12700,0
2005-07-11,5.28,5.45,5.22,5.3,9900,0
2005-07-12,5.3,5.4,5.22,5.4,31000,0
2005-07-13,5.42,5.58,5.36,5.57,23000,0
2005-07-14,5.6,5.6,5.35,5.5,12800,0
2005-07-15,5.4,5.45,5.25,5.35,11200,0
2005-07-18,5.34,5.81,5.28,5.67,67400,0
2005-07-19,5.65,5.8,5.61,5.7,36300,0
2005-07-20,5.65,5.65,5.5,5.5,8700,0
2005-07-21,5.43,5.74,5.35,5.43,21100,0
2005-07-22,5.35,5.36,5.3,5.36,10100,0
2005-07-25,5.35,5.5,5.1,5.1,29400,0
2005-07-26,5.12,5.2,5.1,5.19,8500,0
2005-07-27,5.19,5.19,4.97,5.05,30200,0
2005-07-28,5.05,5.14,5.05,5.1,6900,0
2005-07-29,5.14,5.25,5.11,5.16,8000,0
2005-08-01,5.16,5.43,5.11,5.25,21600,0
2005-08-02,5.15,5.24,5.11,5.2,8400,0
2005-08-03,5.3,5.3,5.12,5.18,8600,0
2005-08-04,5.17,5.21,5.11,5.15,8000,0
2005-08-05,5.3,5.35,5.2,5.23,16100,0
2005-08-08,5.34,5.34,5.05,5.1,22700,0
2005-08-09,5.19,5.19,5,5.15,5500,0
2005-08-10,5.15,5.2,5,5,22400,0
2005-08-11,5.2,5.24,5,5.02,28500,0
2005-08-12,5.02,5.16,5.02,5.15,5200,0
2005-08-15,5.22,5.22,5.04,5.04,9700,0
2005-08-16,5.05,5.15,5,5,25300,0
2005-08-17,5.01,5.05,4.97,5.02,4300,0
2005-08-18,5.05,5.05,4.7,4.8,44000,0
2005-08-19,4.6,4.98,4.56,4.91,34900,0
2005-08-22,4.85,4.85,4.6,4.8,11300,0
2005-08-23,4.75,4.86,4.6,4.63,23100,0
2005-08-24,4.65,4.75,4.6,4.72,19000,0
2005-08-25,4.74,4.99,4.74,4.9,14500,0
2005-08-26,5,5,4.85,4.99,12800,0
2005-08-29,5,5,4.9,4.97,9700,0
2005-08-30,5.02,5.08,4.74,4.74,13900,0
2005-08-31,4.79,4.92,4.71,4.91,16200,0
2005-09-01,5.07,5.07,4.91,4.91,7500,0
2005-09-02,4.9,4.91,4.76,4.87,9400,0
2005-09-06,4.83,4.83,4.6,4.77,20100,0
2005-09-07,4.79,4.87,4.68,4.77,17300,0
2005-09-08,4.67,4.77,4.63,4.77,7400,0
2005-09-09,4.75,4.8,4.5,4.77,16200,0
2005-09-12,4.75,4.75,4.2,4.5,43800,0
2005-09-13,4.15,4.49,3.75,4.24,68600,0
2005-09-14,4.3,4.7,4.26,4.64,55000,0
2005-09-15,4.65,4.65,4.4,4.5,31700,0
2005-09-16,4.5,4.7,4.5,4.65,30100,0
2005-09-19,4.69,4.98,4.5,4.85,20000,0
2005-09-20,4.9,5.1,4.9,5,36400,0
2005-09-21,5.09,5.23,5.05,5.05,17800,0
2005-09-22,5,5,4.85,4.95,9700,0
2005-09-23,5,5.1,4.99,5.02,12100,0
2005-09-26,4.94,5.35,4.94,5.25,20800,0
2005-09-27,5.25,5.5,5.15,5.24,20900,0
2005-09-28,5.54,5.54,5.16,5.18,19400,0
2005-09-29,5.16,5.25,5.05,5.14,8600,0
2005-09-30,5.13,5.23,5.11,5.17,9200,0
2005-10-03,5.3,5.6,5.3,5.45,30700,0
2005-10-04,5.48,5.5,5.35,5.35,19900,0
2005-10-05,5.4,5.4,5.1,5.3,14400,0
2005-10-06,5.21,5.4,5.2,5.4,8500,0
2005-10-07,5.38,5.55,5.36,5.36,9200,0
2005-10-10,5.36,5.36,5.16,5.3,19100,0
2005-10-11,5.26,5.3,5.17,5.19,15700,0
2005-10-12,5.11,5.12,4.95,5,21100,0
2005-10-13,4.96,5,4.92,4.99,8100,0
2005-10-14,4.9,4.94,4.71,4.75,27700,0
2005-10-17,4.82,5,4.8,4.86,10100,0
2005-10-18,4.8,5.12,4.76,5.12,27900,0
2005-10-19,5.15,5.35,5.02,5.27,12800,0
2005-10-20,5.3,5.3,4.95,5.11,33900,0
2005-10-21,4.9,4.99,4.85,4.97,41500,0
2005-10-24,4.97,5.15,4.75,5.15,19100,0
2005-10-25,5.2,5.2,5.1,5.18,2800,0
2005-10-26,5.05,5.09,5.05,5.08,6100,0
2005-10-27,5.08,5.13,5.07,5.07,1800,0
2005-10-28,5.09,5.14,5.07,5.12,7900,0
2005-10-31,4.9,5.09,4.9,5.03,14300,0
2005-11-01,5.05,5.14,5.01,5.05,6400,0
2005-11-02,5.03,5.13,5.01,5.1,11500,0
2005-11-03,5.13,5.14,5,5,5800,0
2005-11-04,5,5.09,4.9,5.04,14600,0
2005-11-07,5,5.05,4.88,5.02,10200,0
2005-11-08,5.13,5.94,5.13,5.89,121900,0
2005-11-09,5.99,6.29,5.75,6.16,84600,0
2005-11-10,6.18,6.35,6.1,6.22,17800,0
2005-11-11,6.28,6.47,6.23,6.3,33500,0
2005-11-14,6.3,6.3,5.9,6.05,35100,0
2005-11-15,6,6,5.94,5.98,4300,0
2005-11-16,5.9,5.95,5.8,5.8,12600,0
2005-11-17,5.65,5.89,5.65,5.88,17600,0
2005-11-18,5.8,6,5.8,5.99,5700,0
2005-11-21,6.04,6.4,6,6.4,37000,0
2005-11-22,6.4,6.4,6.15,6.29,20900,0
2005-11-23,6.21,6.8,6.21,6.63,33100,0
2005-11-25,6.8,6.93,6.77,6.8,12000,0
2005-11-28,6.6,6.86,6.6,6.77,42200,0
2005-11-29,6.81,6.81,6.55,6.72,17300,0
2005-11-30,6.68,6.82,6.55,6.82,14600,0
2005-12-01,6.77,7.53,6.77,7.42,34900,0
2005-12-02,7.45,7.45,7.34,7.42,6300,0
2005-12-05,7.3,7.32,6.5,7.21,57600,0
2005-12-06,7.11,7.18,6.91,7.04,11900,0
2005-12-07,7.14,7.14,7.02,7.1,5100,0
2005-12-08,7.1,7.16,7,7.12,8900,0
2005-12-09,7.12,7.25,7.1,7.23,12400,0
2005-12-12,7.4,8.25,7.4,7.97,80200,0
2005-12-13,8.1,8.22,8.09,8.17,23500,0
2005-12-14,8.12,8.21,8,8.03,23400,0
2005-12-15,8.1,8.11,7.77,7.79,23500,0
2005-12-16,7.68,7.74,7.4,7.4,26900,0
2005-12-19,7.6,7.63,7.12,7.38,28200,0
2005-12-20,7.25,7.3,6.75,7.15,68800,0
2005-12-21,7.15,7.2,6.88,6.96,48500,0
2005-12-22,7.9,7.97,7.38,7.58,52900,0
2005-12-23,7.65,7.65,7.05,7.42,25600,0
2005-12-27,7.4,7.9,7.4,7.66,52500,0
2005-12-28,7.6,7.65,7.51,7.61,12300,0
2005-12-29,7.58,7.58,7.1,7.29,15100,0
2005-12-30,7.35,7.6,7.35,7.36,21500,0
2006-01-03,7.54,7.54,7.3,7.4,12600,0
2006-01-04,7.35,7.4,7.31,7.4,10900,0
2006-01-05,7.35,7.43,7.28,7.43,7500,0
2006-01-06,7.4,7.43,7.36,7.36,7400,0
2006-01-09,7.3,7.72,7.3,7.49,18500,0
2006-01-10,7.4,7.55,7.2,7.43,16600,0
2006-01-11,7.35,7.58,7.35,7.48,6100,0
2006-01-12,7.75,8.14,7.75,7.96,32000,0
2006-01-13,8.01,8.06,7.91,8,6600,0
2006-01-17,8,8.1,7.81,8,8700,0
2006-01-18,7.87,8.39,7.85,8.26,19100,0
2006-01-19,8.2,8.48,8,8.26,14100,0
2006-01-20,8.15,8.49,8.14,8.27,18300,0
2006-01-23,8.27,8.27,8.17,8.25,4300,0
2006-01-24,8.2,8.44,8.15,8.4,25600,0
2006-01-25,8.38,8.38,8.11,8.2,11900,0
2006-01-26,8.14,8.14,7.93,8,43200,0
2006-01-27,8,8,7.8,7.96,12400,0
2006-01-30,7.85,8.03,7.77,8.03,10300,0
2006-01-31,8,8.09,7.95,8,9800,0
2006-02-01,8.1,8.1,7.85,7.97,11400,0
2006-02-02,7.97,7.98,7.72,7.72,14300,0
2006-02-03,7.65,7.65,7.27,7.59,24900,0
2006-02-06,7.55,7.75,7.5,7.75,13900,0
2006-02-07,7.78,7.8,7.5,7.64,11300,0
2006-02-08,7.45,7.73,6.76,7.51,44400,0
2006-02-09,7.55,7.65,7.35,7.45,9800,0
2006-02-10,7.3,7.38,7.06,7.17,9800,0
2006-02-13,7.05,7.2,7.05,7.1,8400,0
2006-02-14,7.25,7.31,7.06,7.31,9800,0
2006-02-15,7.1,7.35,7.01,7.35,9800,0
2006-02-16,7.4,7.58,7.4,7.58,9600,0
2006-02-17,7.61,7.64,7.57,7.64,10300,0
2006-02-21,7.5,8,7.5,7.83,20200,0
2006-02-22,7.73,7.93,7.71,7.93,18100,0
2006-02-23,7.98,8.15,7.9,8,21700,0
2006-02-24,7.97,8.02,7.91,7.95,7800,0
2006-02-27,7.95,8,7.94,7.94,9300,0
2006-02-28,7.93,7.93,7.8,7.8,5700,0
2006-03-01,7.77,7.84,7.77,7.79,22500,0
2006-03-02,7.76,7.76,7.63,7.75,2600,0
2006-03-03,7.7,7.7,7.4,7.41,10900,0
2006-03-06,7.35,7.6,7.3,7.6,8800,0
2006-03-07,7.55,7.57,7.42,7.57,8700,0
2006-03-08,7.55,7.75,7.4,7.69,11600,0
2006-03-09,7.75,7.75,7.55,7.6,3900,0
2006-03-10,7.58,7.66,7.58,7.6,4500,0
2006-03-13,7.55,7.62,7.5,7.62,1300,0
2006-03-14,7.65,7.78,7.6,7.77,3600,0
2006-03-15,7.63,7.75,7.63,7.69,2100,0
2006-03-16,7.68,7.75,7.59,7.62,5800,0
2006-03-17,7.6,7.6,7.56,7.59,1900,0
2006-03-20,7.59,7.64,7.58,7.64,9500,0
2006-03-21,7.64,7.64,7.47,7.48,7000,0
2006-03-22,7.45,7.45,7.17,7.38,7600,0
2006-03-23,7.35,7.4,7.27,7.27,2100,0
2006-03-24,7.28,7.5,7.28,7.34,8000,0
2006-03-27,7.28,7.35,7.25,7.25,6000,0
2006-03-28,7.25,7.26,7.01,7.06,27100,0
2006-03-29,7.25,7.63,7.24,7.3,70600,0
2006-03-30,7.39,7.58,7.26,7.52,9100,0
2006-03-31,7.45,7.58,7.45,7.53,14100,0
2006-04-03,7.53,7.55,7.39,7.39,6500,0
2006-04-04,7.45,7.5,7.3,7.35,5200,0
2006-04-05,7.25,7.34,7.16,7.3,6900,0
2006-04-06,7.25,7.27,7.15,7.27,18600,0
2006-04-07,7.25,7.27,7.18,7.21,2700,0
2006-04-10,7.15,7.17,7.15,7.15,4800,0
2006-04-11,7.11,7.14,6.55,6.85,35300,0
2006-04-12,6.8,6.85,6.57,6.8,10700,0
2006-04-13,6.72,7,6.72,7,5800,0
2006-04-17,6.94,7.07,6.9,7.07,10600,0
2006-04-18,7.2,7.27,7.17,7.22,6800,0
2006-04-19,7.15,7.38,7.15,7.29,13300,0
2006-04-20,7.33,7.5,7.33,7.42,9800,0
2006-04-21,7.37,7.4,7.2,7.4,5100,0
2006-04-24,7.32,7.5,7.3,7.5,11000,0
2006-04-25,7.4,7.54,7.31,7.54,30200,0
2006-04-26,7.5,7.57,7.39,7.56,25600,0
2006-04-27,7.36,7.42,7.36,7.42,11000,0
2006-04-28,7.41,7.41,7.26,7.33,4400,0
2006-05-01,7.28,7.32,7.06,7.07,9600,0
2006-05-02,7.08,7.34,7.08,7.32,6100,0
2006-05-03,7.25,7.25,7.15,7.19,4800,0
2006-05-04,7.1,7.14,6.85,7.11,9900,0
2006-05-05,7.2,7.24,7.01,7.14,5700,0
2006-05-08,7.25,7.25,7.01,7.01,5800,0
2006-05-09,6.95,7.15,6.94,7.15,5400,0
2006-05-10,7.1,7.1,7,7.07,16700,0
2006-05-11,6.99,6.99,6.8,6.87,13500,0
2006-05-12,6.95,7.05,6.75,6.9,14200,0
2006-05-15,6.95,7.06,6.85,6.88,8800,0
2006-05-16,6.93,6.93,6.72,6.72,15000,0
2006-05-17,6.77,6.77,6.65,6.65,14500,0
2006-05-18,6.68,6.68,6.51,6.51,4100,0
2006-05-19,6.58,6.95,6.58,6.95,4900,0
2006-05-22,6.95,7.11,6.79,6.86,12100,0
2006-05-23,6.75,6.85,6.55,6.55,19800,0
2006-05-24,6.55,6.55,6.05,6.33,24900,0
2006-05-25,6.13,6.19,6.08,6.1,13900,0
2006-05-26,6,6.15,5.81,5.93,24400,0
2006-05-30,6.02,6.02,5.81,5.98,10800,0
2006-05-31,5.9,6.07,5.9,6.01,10200,0
2006-06-01,6.06,6.08,5.94,6.02,5400,0
2006-06-02,6.02,6.24,6.02,6.24,7200,0
2006-06-05,6.17,6.44,6.15,6.39,21200,0
2006-06-06,6.34,6.64,6.34,6.6,18300,0
2006-06-07,6.65,6.98,6.6,6.91,18100,0
2006-06-08,6.91,6.91,6.56,6.8,23300,0
2006-06-09,6.81,6.9,6.66,6.71,17700,0
2006-06-12,6.65,6.88,6.65,6.7,36300,0
2006-06-13,6.69,6.71,6.54,6.56,21700,0
2006-06-14,6.56,6.6,6.43,6.43,14500,0
2006-06-15,6.54,6.54,5.9,6.04,29800,0
2006-06-16,5.94,6.09,5.84,6.05,14000,0
2006-06-19,6,6,5.78,5.85,5700,0
2006-06-20,5.79,5.89,5.79,5.89,2700,0
2006-06-21,5.8,5.91,5.8,5.86,5600,0
2006-06-22,5.9,5.9,5.8,5.8,4500,0
2006-06-23,5.7,5.73,5.68,5.68,3200,0
2006-06-26,5.65,5.88,5.65,5.7,3400,0
2006-06-27,5.75,5.75,5.61,5.65,7600,0
2006-06-28,5.65,5.67,5.5,5.5,7800,0
2006-06-29,5.55,5.55,5.4,5.45,4500,0
2006-06-30,5.66,5.74,5.65,5.69,3500,0
2006-07-03,5.65,5.65,5.6,5.6,2500,0
2006-07-05,5.55,5.55,5.5,5.5,4000,0
2006-07-06,5.53,5.54,5.5,5.51,2700,0
2006-07-07,5.51,5.59,5.51,5.58,600,0
2006-07-10,5.48,5.66,5.12,5.22,32000,0
2006-07-11,5.22,5.22,4.85,5,34100,0
2006-07-12,4.9,5.1,4.9,5,48300,0
2006-07-13,4.6,4.85,4.6,4.83,14100,0
2006-07-14,4.81,4.88,4.75,4.8,2200,0
2006-07-17,4.68,4.86,4.52,4.86,15700,0
2006-07-18,4.87,4.99,4.8,4.98,3600,0
2006-07-19,5,5.23,5,5.12,14700,0
2006-07-20,5.02,5.03,4.78,4.8,8800,0
2006-07-21,4.81,4.81,4.71,4.71,3600,0
2006-07-24,4.75,4.75,4.33,4.55,28700,0
2006-07-25,4.6,4.63,4.45,4.63,11800,0
2006-07-26,4.56,4.64,4.49,4.64,8900,0
2006-07-27,4.7,5,4.68,4.96,9500,0
2006-07-28,5,5.01,5,5,3200,0
2006-07-31,5.1,5.25,5.1,5.2,10600,0
2006-08-01,5.2,5.2,5,5,4000,0
2006-08-02,5.06,5.06,4.95,4.95,4300,0
2006-08-03,4.93,5.05,4.93,5.05,500,0
2006-08-04,5.01,5.01,4.8,4.88,5500,0
2006-08-07,4.82,4.82,4.82,4.82,200,0
2006-08-08,5,5,4.88,4.95,3800,0
2006-08-09,4.88,5.1,4.88,4.99,3400,0
2006-08-10,4.95,5,4.87,4.97,1100,0
2006-08-11,4.98,5,4.75,4.79,35600,0
2006-08-14,5,5,4.9,4.91,18500,0
2006-08-15,4.81,4.81,4.65,4.7,9100,0
2006-08-16,4.65,4.8,4.56,4.7,10200,0
2006-08-17,4.75,4.75,4.65,4.69,20200,0
2006-08-18,4.69,4.69,4.6,4.6,2600,0
2006-08-21,4.74,5,4.72,5,45800,0
2006-08-22,4.9,5,4.89,5,43000,0
2006-08-23,5.1,5.2,5.01,5.14,29800,0
2006-08-24,5.29,5.29,5.14,5.17,5500,0
2006-08-25,5.1,5.25,5.1,5.25,4300,0
2006-08-28,5.25,5.45,5.25,5.31,17200,0
2006-08-29,5.25,5.25,5.2,5.2,2100,0
2006-08-30,5.25,5.45,5.25,5.41,13300,0
2006-08-31,5.65,5.97,5.5,5.95,41000,0
2006-09-01,5.95,6.05,5.82,6.01,20300,0
2006-09-05,6.02,6.5,6.02,6.38,34100,0
2006-09-06,6.39,6.39,6.18,6.2,22200,0
2006-09-07,6.14,6.14,5.75,5.79,20300,0
2006-09-08,5.82,5.82,5.72,5.72,8200,0
2006-09-11,5.81,5.86,5.81,5.83,3900,0
2006-09-12,5.83,5.92,5.79,5.8,12500,0
2006-09-13,5.82,5.93,5.82,5.86,6900,0
2006-09-14,6.06,6.08,5.65,5.65,20000,0
2006-09-15,5.6,5.64,5.17,5.35,15700,0
2006-09-18,5.2,5.2,5.01,5.17,21000,0
2006-09-19,5.1,5.1,5.01,5.05,8300,0
2006-09-20,5.06,5.1,4.98,5.05,31200,0
2006-09-21,5.04,5.08,5.04,5.08,2900,0
2006-09-22,5.08,5.1,5.05,5.07,11400,0
2006-09-25,5.04,5.05,4.92,5.01,14200,0
2006-09-26,5.05,5.16,5.01,5.05,7500,0
2006-09-27,5.1,5.1,5,5.07,13600,0
2006-09-28,5.1,5.2,5.08,5.16,26400,0
2006-09-29,5.23,5.37,5.23,5.31,10800,0
2006-10-02,5.32,5.35,5.25,5.35,2800,0
2006-10-03,5.4,5.4,5.31,5.39,17000,0
2006-10-04,5.42,5.42,5.38,5.38,8200,0
2006-10-05,5.38,5.5,5.28,5.28,11500,0
2006-10-06,5.25,5.3,5.25,5.28,4500,0
2006-10-09,5.3,5.35,5.3,5.31,2200,0
2006-10-10,5.35,5.55,5.35,5.55,19900,0
2006-10-11,5.54,5.55,5.3,5.39,38400,0
2006-10-12,5.45,5.45,5.3,5.38,43700,0
2006-10-13,5.35,5.38,5.26,5.38,29200,0
2006-10-16,5.45,5.75,5.45,5.72,14400,0
2006-10-17,5.75,5.8,5.69,5.69,4600,0
2006-10-18,5.75,5.75,5.7,5.74,4100,0
2006-10-19,5.6,5.76,5.6,5.76,13200,0
2006-10-20,5.75,6.55,5.75,6.35,64100,0
2006-10-23,6.4,6.63,6.4,6.49,83000,0
2006-10-24,6.55,6.55,6.17,6.24,24100,0
2006-10-25,6.3,6.4,6.25,6.36,21800,0
2006-10-26,6.4,6.49,6.3,6.3,11700,0
2006-10-27,6.35,6.35,6.25,6.26,9800,0
2006-10-30,6.48,6.49,6.3,6.39,31300,0
2006-10-31,6.5,6.5,6.31,6.38,9500,0
2006-11-01,6.36,6.36,6.16,6.17,7700,0
2006-11-02,6.24,6.33,6.24,6.27,2900,0
2006-11-03,6.3,6.6,6.3,6.57,16600,0
2006-11-06,6.57,6.7,6.25,6.35,13600,0
2006-11-07,6.22,6.5,6.22,6.5,41100,0
2006-11-08,6.47,6.5,6.23,6.4,20300,0
2006-11-09,6.35,6.39,6.31,6.33,25500,0
2006-11-10,6.33,6.33,6.21,6.25,23000,0
2006-11-13,6.17,6.6,6.17,6.59,29800,0
2006-11-14,6.68,6.68,6.52,6.57,12700,0
2006-11-15,6.58,6.69,6.58,6.61,105900,0
2006-11-16,6.64,6.7,6.6,6.7,12700,0
2006-11-17,6.72,6.72,6.64,6.64,13800,0
2006-11-20,6.67,6.94,6.5,6.91,29500,0
2006-11-21,6.93,6.94,6.88,6.94,13900,0
2006-11-22,6.78,6.9,6.71,6.8,11300,0
2006-11-24,6.9,6.95,6.85,6.85,4700,0
2006-11-27,7,7.07,6.89,6.89,23600,0
2006-11-28,6.93,6.93,6.65,6.82,12600,0
2006-11-29,6.8,6.8,6.65,6.7,27300,0
2006-11-30,6.65,6.72,6.65,6.71,12100,0
2006-12-01,6.67,6.72,6.65,6.67,5000,0
2006-12-04,6.65,6.72,6.65,6.72,6700,0
2006-12-05,6.68,6.7,6.65,6.67,9200,0
2006-12-06,6.67,6.68,6.67,6.67,2700,0
2006-12-07,6.66,6.68,6.66,6.67,6000,0
2006-12-08,6.66,6.7,6.65,6.69,15800,0
2006-12-11,6.69,6.79,6.65,6.71,13300,0
2006-12-12,6.69,6.71,6.67,6.71,400,0
2006-12-13,6.73,6.78,6.73,6.75,4100,0
2006-12-14,6.74,6.74,6.65,6.68,9600,0
2006-12-15,6.7,6.7,6.6,6.68,57000,0
2006-12-18,6.58,6.75,6.58,6.66,15000,0
2006-12-19,6.55,6.68,6.55,6.65,11200,0
2006-12-20,6.65,6.67,6.61,6.61,9600,0
2006-12-21,6.61,6.61,6.53,6.6,1900,0
2006-12-22,6.65,6.65,6.41,6.6,7400,0
2006-12-26,6.99,7.02,6.5,6.67,12900,0
2006-12-27,6.63,6.74,6.5,6.62,18500,0
2006-12-28,6.28,6.55,6.18,6.45,28600,0
2006-12-29,6.32,6.45,6.25,6.25,34200,0
2007-01-03,6.25,6.31,6.25,6.31,18700,0
2007-01-04,6.3,6.48,6.3,6.34,10800,0
2007-01-05,6.27,6.34,6.26,6.29,2900,0
2007-01-08,6.25,6.28,6.2,6.23,6300,0
2007-01-09,6.17,6.25,5.99,6.06,15700,0
2007-01-10,5.95,5.95,5.61,5.83,38100,0
2007-01-11,5.85,6.1,5.85,6.04,16100,0
2007-01-12,6.1,6.35,6,6.22,17100,0
2007-01-16,6.18,6.7,6.18,6.7,18300,0
2007-01-17,6.58,6.73,6.56,6.67,13600,0
2007-01-18,6.6,6.67,6.6,6.66,5800,0
2007-01-19,6.6,6.78,6.57,6.66,6800,0
2007-01-22,6.71,6.75,6.62,6.7,8700,0
2007-01-23,6.7,6.7,6.42,6.64,14000,0
2007-01-24,6.63,6.69,6.6,6.6,11300,0
2007-01-25,6.5,6.5,6.35,6.41,7400,0
2007-01-26,6.41,6.52,6.41,6.52,4700,0
2007-01-29,6.47,6.48,6.36,6.48,3100,0
2007-01-30,6.5,6.7,6.5,6.67,17800,0
2007-01-31,6.63,6.63,6.62,6.62,13000,0
2007-02-01,6.66,6.9,6.66,6.83,17400,0
2007-02-02,6.86,6.9,6.72,6.72,9400,0
2007-02-05,6.85,6.89,6.8,6.81,4000,0
2007-02-06,6.8,6.8,6.75,6.75,1600,0
2007-02-07,6.75,6.8,6.6,6.75,10400,0
2007-02-08,6.6,6.65,6.35,6.46,22700,0
2007-02-09,6.55,6.55,6.25,6.35,23100,0
2007-02-12,6.21,6.21,5.85,5.85,17900,0
2007-02-13,5.69,5.74,5.36,5.7,88439,0
2007-02-14,5.71,5.98,5.71,5.94,41400,0
2007-02-15,5.9,5.98,5.87,5.95,43700,0
2007-02-16,6,6,5.75,5.95,31000,0
2007-02-20,5.91,5.97,5.79,5.86,49900,0
2007-02-21,5.85,5.95,5.72,5.86,16800,0
2007-02-22,5.85,5.92,5.85,5.85,12900,0
2007-02-23,5.85,5.97,5.85,5.85,5600,0
2007-02-26,5.77,5.83,5.75,5.75,4500,0
2007-02-27,5.73,5.97,5.72,5.85,125300,0
2007-02-28,5.8,5.85,5.66,5.71,4900,0
2007-03-01,5.65,5.69,5.5,5.65,23000,0
2007-03-02,5.61,5.64,5.45,5.6,39700,0
2007-03-05,5.35,5.4,5.2,5.3,13400,0
2007-03-06,5.4,5.49,5.3,5.3,11000,0
2007-03-07,5.3,5.4,5.3,5.3,13100,0
2007-03-08,5.35,5.4,5.35,5.4,13600,0
2007-03-09,5.47,5.49,5.36,5.4,4800,0
2007-03-12,5.35,5.45,5.27,5.35,10000,0
2007-03-13,5.3,5.37,5.25,5.37,6700,0
2007-03-14,5.36,5.36,5.2,5.25,12100,0
2007-03-15,5.35,5.38,5,5.22,8200,0
2007-03-16,5.17,5.2,5.13,5.14,11900,0
2007-03-19,5.1,5.16,5.1,5.1,2400,0
2007-03-20,5.07,5.2,5.03,5.16,10800,0
2007-03-21,5.15,5.2,5,5.19,8600,0
2007-03-22,5.07,5.1,5,5.09,3200,0
2007-03-23,5.06,5.16,5,5.12,81200,0
2007-03-26,5.19,5.47,5.19,5.41,20000,0
2007-03-27,5.37,5.68,5.25,5.46,22500,0
2007-03-28,5.42,5.5,5.2,5.23,9100,0
2007-03-29,5.2,5.39,5.2,5.27,22700,0
2007-03-30,5.32,5.32,5.15,5.15,7300,0
2007-04-02,5.15,5.2,5.1,5.17,15600,0
2007-04-03,5.2,5.22,4.9,5.08,76600,0
2007-04-04,5.15,5.2,5.13,5.14,10200,0
2007-04-05,5.14,5.2,5.07,5.19,4400,0
2007-04-09,5.22,5.4,5.19,5.29,10100,0
2007-04-10,5.34,5.35,5.27,5.27,3100,0
2007-04-11,5.27,5.27,5,5.19,17200,0
2007-04-12,5.19,5.3,5.17,5.17,12100,0
2007-04-13,5.23,5.9,5.19,5.75,43700,0
2007-04-16,5.81,6.15,5.81,6.03,21900,0
2007-04-17,6.02,6.24,5.92,6.08,18700,0
2007-04-18,6.05,6.06,5.86,5.94,11400,0
2007-04-19,5.9,5.94,5.87,5.87,2900,0
2007-04-20,5.86,5.9,5.86,5.87,5300,0
2007-04-23,5.84,6.02,5.84,5.91,4800,0
2007-04-24,6.07,6.08,6.01,6.03,6300,0
2007-04-25,6.02,6.17,6.02,6.13,6600,0
2007-04-26,6.05,6.2,5.95,6.05,5700,0
2007-04-27,6.08,6.55,6.08,6.29,19100,0
2007-04-30,6.31,6.35,6.2,6.24,7300,0
2007-05-01,6.21,6.25,6.2,6.2,10700,0
2007-05-02,6.26,6.59,6.22,6.55,22300,0
2007-05-03,6.6,6.6,6.5,6.57,15300,0
2007-05-04,6.52,6.62,6.5,6.55,5900,0
2007-05-07,6.55,6.7,6.5,6.7,17400,0
2007-05-08,6.52,6.86,6.5,6.81,73500,0
2007-05-09,6.62,6.9,6.62,6.83,31100,0
2007-05-10,6.82,6.9,6.66,6.81,19600,0
2007-05-11,6.81,6.9,6.81,6.89,12000,0
2007-05-14,6.9,6.95,6.8,6.94,10100,0
2007-05-15,6.82,6.95,6.8,6.92,9600,0
2007-05-16,6.94,6.98,6.89,6.9,17400,0
2007-05-17,6.85,6.96,6.77,6.96,65300,0
2007-05-18,6.8,6.9,6.41,6.8,24500,0
2007-05-21,6.79,6.85,6.5,6.81,44420,0
2007-05-22,6.99,7.25,6.9,7,30600,0
2007-05-23,7.02,7.2,7.02,7.14,9700,0
2007-05-24,7.15,7.15,7.12,7.15,1200,0
2007-05-25,7.07,7.07,6.76,6.97,7100,0
2007-05-29,6.95,6.98,6.56,6.61,6800,0
2007-05-30,6.56,6.58,6.4,6.47,22700,0
2007-05-31,6.41,6.56,6.31,6.56,13300,0
2007-06-01,6.53,6.65,6.5,6.57,3900,0
2007-06-04,6.43,6.54,6.31,6.4,4700,0
2007-06-05,6.4,6.45,6.35,6.42,1000,0
2007-06-06,6.4,6.51,6.4,6.43,2300,0
2007-06-07,6.5,6.5,6.3,6.46,10700,0
2007-06-08,6.49,6.5,6.35,6.46,14200,0
2007-06-11,6.43,6.51,6.43,6.51,1200,0
2007-06-12,6.4,6.45,6.36,6.42,3100,0
2007-06-13,6.45,6.51,5.53,6.04,31400,0
2007-06-14,5.85,6.05,5.5,5.95,43000,0
2007-06-15,6,6,5.92,6,1400,0
2007-06-18,5.85,6,5.85,5.9,18000,0
2007-06-19,5.99,6,5.93,5.93,2500,0
2007-06-20,5.9,5.99,5.85,5.95,14200,0
2007-06-21,5.9,6,5.85,5.92,7600,0
2007-06-22,5.85,5.93,5.8,5.8,9900,0
2007-06-25,5.85,6,5.83,6,1400,0
2007-06-26,6,6,5.9,6,8700,0
2007-06-27,6,6.1,6,6.1,2800,0
2007-06-28,6.1,6.1,6.05,6.1,3600,0
2007-06-29,6.01,6.09,6,6.09,2500,0
2007-07-02,6,6.09,6,6.09,1700,0
2007-07-03,6.1,6.2,6.1,6.2,1200,0
2007-07-05,6.15,6.3,6.1,6.19,15300,0
2007-07-06,6.2,6.2,6.07,6.2,8200,0
2007-07-09,6.2,6.27,6.02,6.1,6700,0
2007-07-10,6.1,6.1,5.98,5.99,17600,0
2007-07-11,5.9,5.99,5.8,5.87,17800,0
2007-07-12,5.9,6,5.9,5.95,10100,0
2007-07-13,5.9,5.95,5.85,5.95,1400,0
2007-07-16,5.95,6.19,5.95,6.02,10100,0
2007-07-17,6.05,6.1,6,6.1,7500,0
2007-07-18,6.02,6.32,5.97,6.08,5100,0
2007-07-19,6.02,6.22,6.02,6.18,7600,0
2007-07-20,6.12,6.2,6.06,6.06,4100,0
2007-07-23,6.02,6.1,5.94,5.94,1900,0
2007-07-24,5.9,6,5.86,6,1200,0
2007-07-25,5.95,6,5.84,5.85,22800,0
2007-07-26,5.8,5.8,5.55,5.75,6000,0
2007-07-27,5.7,5.78,5.7,5.7,8900,0
2007-07-30,5.7,5.7,5.5,5.55,8200,0
2007-07-31,5.5,5.64,5.5,5.64,600,0
2007-08-01,5.52,6,5.52,5.76,5300,0
2007-08-02,5.79,5.85,5.77,5.77,600,0
2007-08-03,5.85,5.85,5.64,5.64,3800,0
2007-08-06,5.66,5.69,5.5,5.67,4900,0
2007-08-07,5.55,5.63,5.55,5.6,3200,0
2007-08-08,5.6,5.63,5.54,5.54,5500,0
2007-08-09,5.6,5.63,5.5,5.58,3500,0
2007-08-10,5.51,5.51,5.41,5.5,20600,0
2007-08-13,5.5,5.57,5.5,5.5,8700,0
2007-08-14,5.51,5.57,5.49,5.51,9500,0
2007-08-15,5.51,5.51,5.41,5.5,8000,0
2007-08-16,5.48,5.48,5.21,5.21,14300,0
2007-08-17,5.4,5.4,5,5,13000,0
2007-08-20,5.19,5.19,4.6,4.85,33800,0
2007-08-21,4.9,5.19,4.9,4.95,14300,0
2007-08-22,4.95,5,4.87,4.89,24300,0
2007-08-23,5,5,4.89,4.9,16100,0
2007-08-24,4.93,5,4.9,5,6800,0
2007-08-27,4.95,5,4.9,5,1900,0
2007-08-28,4.97,5,4.96,4.99,70600,0
2007-08-29,4.97,5,4.96,5,2300,0
2007-08-30,4.91,4.99,4.76,4.99,19500,0
2007-08-31,5,5,4.98,5,4000,0
2007-09-04,4.89,5,4.89,4.96,8500,0
2007-09-05,4.96,5,4.96,4.99,2900,0
2007-09-06,4.98,5,4.98,4.99,3500,0
2007-09-07,5,5,5,5,600,0
2007-09-10,5,5,4.92,5,5200,0
2007-09-11,4.95,5,4.95,4.95,6000,0
2007-09-12,4.95,4.95,4.52,4.74,35400,0
2007-09-13,4.78,4.89,4.6,4.89,8700,0
2007-09-14,4.85,4.9,4.06,4.6,19000,0
2007-09-17,4.6,4.7,4.55,4.62,3100,0
2007-09-18,4.65,4.65,3.68,4.03,82400,0
2007-09-19,4,4.08,3.75,3.75,58400,0
2007-09-20,3.83,3.93,3.61,3.65,125500,0
2007-09-21,3.7,5.51,3.7,4.44,95500,0
2007-09-24,4.49,4.82,4.49,4.71,19800,0
2007-09-25,4.7,4.89,4.39,4.89,35200,0
2007-09-26,4.8,4.88,4.8,4.87,2400,0
2007-09-27,4.8,5,4.8,4.88,21800,0
2007-09-28,4.85,4.87,4.8,4.8,2400,0
2007-10-01,4.7,4.89,4.7,4.7,10700,0
2007-10-02,4.65,4.79,4.65,4.7,16200,0
2007-10-03,4.69,4.95,4.69,4.95,24300,0
2007-10-04,4.95,5.14,4.95,5.14,14800,0
2007-10-05,5.1,5.1,5,5,32100,0
2007-10-08,5.1,5.1,4.87,4.95,42400,0
2007-10-09,4.78,5.05,4.59,4.68,34700,0
2007-10-10,4.62,4.77,4.6,4.62,26500,0
2007-10-11,4.63,5.02,4.63,4.88,45200,0
2007-10-12,4.44,4.95,4.44,4.67,13700,0
2007-10-15,4.72,4.93,4.63,4.93,13200,0
2007-10-16,4.85,4.95,4.8,4.8,2200,0
2007-10-17,4.72,4.94,4.72,4.8,11300,0
2007-10-18,4.89,4.99,4.82,4.97,3800,0
2007-10-19,4.85,4.99,4.8,4.8,3600,0
2007-10-22,4.93,4.93,4.8,4.8,3200,0
2007-10-23,4.3,4.89,4.3,4.89,2500,0
2007-10-24,4.86,4.97,4.85,4.97,400,0
2007-10-25,4.87,5,4.86,5,6100,0
2007-10-26,5.03,5.03,4.8,4.8,6100,0
2007-10-29,4.88,5,4.83,4.89,5800,0
2007-10-30,4.91,4.99,4.91,4.99,900,0
2007-10-31,4.86,4.86,4.8,4.86,2300,0
2007-11-01,4.9,5,4.9,4.91,1700,0
2007-11-02,4.91,4.92,4.8,4.8,7500,0
2007-11-05,4.51,4.99,4.4,4.93,4600,0
2007-11-06,4.85,5.1,4.49,5.07,24929,0
2007-11-07,5.05,5.05,4.85,4.9,1200,0
2007-11-08,4.85,4.9,4.61,4.61,10200,0
2007-11-09,4.7,4.75,4.61,4.62,7400,0
2007-11-12,4.37,5.9,4.37,4.44,285900,0
2007-11-13,4.4,4.4,3.97,4,25700,0
2007-11-14,3.95,3.95,3.83,3.9,22600,0
2007-11-15,4,4,3.9,4,12600,0
2007-11-16,3.98,3.98,3.8,3.8,18700,0
2007-11-19,3.89,4.08,3.88,3.92,18100,0
2007-11-20,4.07,4.07,3.9,3.9,4800,0
2007-11-21,4.05,4.05,3.85,3.86,52200,0
2007-11-23,3.83,4,3.8,3.99,10500,0
2007-11-26,3.95,4,3.76,3.9,5900,0
2007-11-27,3.95,4.05,3.85,3.85,3100,0
2007-11-28,3.9,3.9,3.72,3.72,9500,0
2007-11-29,3.5,3.71,3.46,3.46,9300,0
2007-11-30,3.7,3.77,3.6,3.7,8500,0
2007-12-03,3.62,3.74,3.62,3.72,6800,0
2007-12-04,3.7,3.7,3.6,3.64,4900,0
2007-12-05,3.56,3.56,3.51,3.51,1600,0
2007-12-06,3.7,3.8,3.61,3.64,12900,0
2007-12-07,3.4,3.8,3.28,3.58,6300,0
2007-12-10,3.51,3.63,3.49,3.49,17200,0
2007-12-11,3.45,3.5,3.3,3.35,25400,0
2007-12-12,3.34,3.8,3.34,3.55,20100,0
2007-12-13,3.78,3.78,3.5,3.58,20400,0
2007-12-14,3.58,3.58,3.49,3.5,15300,0
2007-12-17,3.71,3.71,3.4,3.48,15000,0
2007-12-18,3.59,3.59,3.3,3.5,20200,0
2007-12-19,3.36,3.4,3.16,3.16,20600,0
2007-12-20,3.43,3.43,3.04,3.22,14300,0
2007-12-21,3.16,3.25,2.9,3.1,33300,0
2007-12-24,3.06,3.11,3,3.05,33600,0
2007-12-26,3.05,3.22,3.05,3.16,21300,0
2007-12-27,3.18,3.18,3.07,3.18,28300,0
2007-12-28,3.18,3.19,3,3.09,33300,0
2007-12-31,3.25,3.42,3.06,3.09,48400,0
2008-01-02,3.08,3.24,3.03,3.07,26204,0
2008-01-03,3.2,3.25,3.02,3.25,19000,0
2008-01-04,3.15,3.25,3.11,3.2,14902,0
2008-01-07,3.13,3.28,3.13,3.2,7000,0
2008-01-08,3.18,3.58,3.15,3.55,15700,0
2008-01-09,3.5,3.55,3.46,3.55,5000,0
2008-01-10,3.6,3.6,3.41,3.54,4796,0
2008-01-11,3.46,3.5,3.14,3.16,7000,0
2008-01-14,3.2,3.2,3.1,3.1,16324,0
2008-01-15,3.5,3.5,3.15,3.48,6600,0
2008-01-16,3.54,3.6,3.53,3.53,7049,0
2008-01-17,3.5,3.5,3.11,3.3,3800,0
2008-01-18,3.4,3.4,3.21,3.25,2000,0
2008-01-22,3.29,3.29,3.15,3.15,2200,0
2008-01-23,3.11,3.2,3.1,3.1,4300,0
2008-01-24,3.13,3.15,3.1,3.1,3000,0
2008-01-25,3.11,3.6,3.05,3.4,5252,0
2008-01-28,3.19,3.2,3.1,3.2,1900,0
2008-01-29,3.2,3.26,3.15,3.25,4300,0
2008-01-30,3.34,3.34,3,3,6400,0
2008-01-31,3,3.09,3,3.09,1900,0
2008-02-01,3.05,3.15,3.02,3.15,4050,0
2008-02-04,3.31,3.43,3.02,3.1,3900,0
2008-02-05,3.13,3.14,3.01,3.13,3100,0
2008-02-06,3.15,3.15,3.1,3.1,300,0
2008-02-07,3.1,3.14,3.06,3.14,2000,0
2008-02-08,3.1,3.24,3.05,3.24,7500,0
2008-02-11,3.2,3.33,3.2,3.25,13200,0
2008-02-12,3.46,3.67,3.2,3.31,10900,0
2008-02-13,3.14,3.29,3.13,3.29,5300,0
2008-02-14,3.2,3.23,3.2,3.23,300,0
2008-02-15,3.25,3.39,3.25,3.3,2200,0
2008-02-19,3.28,3.3,3.2,3.26,2100,0
2008-02-20,3.28,3.28,3.15,3.24,1700,0
2008-02-21,3.15,3.15,3.05,3.05,1000,0
2008-02-22,3.02,3.02,3.01,3.02,3600,0
2008-02-25,3,3.02,3,3.02,21700,0
2008-02-26,2.76,3.14,2.72,3.01,5106,0
2008-02-27,2.96,3.1,2.96,3,6887,0
2008-02-28,3,3.12,3,3.12,2000,0
2008-02-29,3.03,3.12,2.96,3,800,0
2008-03-03,2.97,2.97,2.93,2.95,700,0
2008-03-04,2.91,3.03,2.9,2.9,4100,0
2008-03-05,2.9,2.94,2.9,2.94,1900,0
2008-03-06,2.9,2.93,2.73,2.74,1900,0
2008-03-07,2.8,3,2.8,3,7200,0
2008-03-10,3.05,3.12,2.82,2.89,7700,0
2008-03-11,2.91,2.95,2.74,2.9,6500,0
2008-03-12,2.91,2.94,2.86,2.86,1700,0
2008-03-13,2.84,2.9,2.52,2.75,10500,0
2008-03-14,2.75,2.75,2.61,2.68,55500,0
2008-03-17,2.54,2.8,2.44,2.73,3500,0
2008-03-18,2.68,2.72,2.65,2.65,9000,0
2008-03-19,2.65,2.68,2.65,2.68,300,0
2008-03-24,2.61,2.66,2.6,2.61,2300,0
2008-03-25,2.6,2.68,2.46,2.47,8000,0
2008-03-26,2.33,2.45,2.32,2.4,1900,0
2008-03-27,2.36,2.45,2.33,2.34,1500,0
2008-03-28,2.41,2.45,2.35,2.4,4000,0
2008-03-31,2.4,2.4,2.39,2.39,600,0
2008-04-01,2.36,2.5,2.35,2.48,5800,0
2008-04-02,2.55,2.58,2.44,2.47,3000,0
2008-04-03,2.59,2.59,2,2.18,26550,0
2008-04-04,2.26,2.31,2.26,2.31,1100,0
2008-04-07,2.28,2.38,2.2,2.25,2000,0
2008-04-08,2.27,2.3,2.2,2.2,1700,0
2008-04-09,2.23,2.23,2.18,2.18,1500,0
2008-04-10,2.14,2.4,2.11,2.18,4400,0
2008-04-11,2.13,2.15,2.05,2.08,3100,0
2008-04-14,2.13,2.13,2,2.05,5736,0
2008-04-15,2.11,2.11,2.1,2.1,600,0
2008-04-16,2.06,2.25,2,2.05,45700,0
2008-04-17,2.12,2.31,2.1,2.15,5990,0
2008-04-18,2.2,2.21,2.1,2.1,4800,0
2008-04-21,2.15,2.25,2.15,2.25,200,0
2008-04-22,2.25,2.28,2.25,2.26,4800,0
2008-04-23,2.16,2.16,2.16,2.16,100,0
2008-04-24,2.29,2.35,2.11,2.15,4500,0
2008-04-25,2.15,2.3,2.15,2.3,1100,0
2008-04-28,2.31,2.31,2.1,2.15,1093,0
2008-04-29,2.16,2.16,2.1,2.1,2000,0
2008-05-01,2.25,2.38,2.25,2.31,12480,0
2008-05-02,2.39,3.05,2.39,3.05,18950,0
2008-05-05,3.13,3.65,3.08,3.41,27390,0
2008-05-06,3.71,3.98,3.38,3.4,35410,0
2008-05-07,3.52,3.55,3.41,3.41,5125,0
2008-05-08,3.41,3.7,3.39,3.7,5800,0
2008-05-09,3.51,3.62,3.51,3.53,4480,0
2008-05-12,3.55,3.55,3.45,3.48,9380,0
2008-05-13,3.48,3.85,3.48,3.73,9200,0
2008-05-14,3.79,3.8,3.7,3.75,3700,0
2008-05-15,3.72,3.85,3.65,3.65,25055,0
2008-05-16,3.91,3.91,3.3,3.63,24704,0
2008-05-19,3.6,3.6,3.4,3.45,26517,0
2008-05-20,3.41,3.5,3.36,3.5,1900,0
2008-05-21,3.57,3.6,3.46,3.48,4494,0
2008-05-22,3.6,3.73,3.5,3.58,10100,0
2008-05-23,3.69,3.7,3.67,3.67,2450,0
2008-05-27,3.57,3.9,3.57,3.9,13318,0
2008-05-28,3.92,3.92,3.43,3.9,22528,0
2008-05-29,3.81,3.88,3.8,3.87,2500,0
2008-05-30,3.71,3.95,3.71,3.82,23848,0
2008-06-02,3.8,4.09,3.8,4.04,100643,0
2008-06-03,4.1,4.11,4.05,4.11,15910,0
2008-06-04,4.11,4.27,4.02,4.19,25400,0
2008-06-05,4.18,4.44,4.16,4.44,26229,0
2008-06-06,4.4,4.55,4.4,4.45,20200,0
2008-06-09,4.4,4.5,4.35,4.5,33800,0
2008-06-10,4.5,4.6,4.5,4.58,9800,0
2008-06-11,4.61,4.69,4.58,4.58,7147,0
2008-06-12,4.58,4.65,4.5,4.5,14315,0
2008-06-13,4.42,4.75,4.41,4.74,5747,0
2008-06-16,4.32,4.85,4.32,4.63,14163,0
2008-06-17,4.74,4.8,4.65,4.8,11500,0
2008-06-18,4.75,4.75,4.6,4.61,8000,0
2008-06-19,4.6,4.7,4.51,4.7,1400,0
2008-06-20,4.54,4.7,4.53,4.68,6125,0
2008-06-23,4.7,4.8,4.6,4.7,9510,0
2008-06-24,4.61,4.61,4.43,4.5,8000,0
2008-06-25,4.15,4.5,3.96,4.19,17880,0
2008-06-26,4.11,4.11,3.7,3.8,27806,0
2008-06-27,3.75,3.83,3.59,3.59,2800,0
2008-06-30,3.65,3.9,3.65,3.9,10200,0
2008-07-01,3.56,4.08,3.56,3.99,4992,0
2008-07-02,4.05,4.05,3.83,4.04,3913,0
2008-07-03,4.01,4.19,4.01,4.11,5900,0
2008-07-07,4.06,4.2,4.04,4.16,3200,0
2008-07-08,4.08,4.19,4.08,4.12,7035,0
2008-07-09,4.16,4.25,3.92,3.92,10679,0
2008-07-10,3.91,3.96,3.88,3.89,1110,0
2008-07-11,3.85,3.88,3.55,3.59,2800,0
2008-07-14,3.64,3.74,3.64,3.74,900,0
2008-07-15,3.69,3.69,3.54,3.68,914,0
2008-07-16,3.59,3.7,3.59,3.7,314,0
2008-07-17,3.38,3.7,3.38,3.64,4713,0
2008-07-18,3.81,4.39,3.7,4.1,23955,0
2008-07-21,4.35,4.37,4.18,4.18,6900,0
2008-07-22,4.26,4.26,4.2,4.2,3200,0
2008-07-23,4.14,4.18,4.14,4.18,700,0
2008-07-24,4.24,4.24,3.9,3.9,4388,0
2008-07-25,4.09,4.29,4,4,9075,0
2008-07-28,4.05,4.1,4.05,4.1,1600,0
2008-07-29,4.14,4.32,4.1,4.1,11041,0
2008-07-30,4.11,4.22,3.36,3.8,9328,0
2008-07-31,3.86,3.86,3.8,3.81,2666,0
2008-08-01,3.89,4.11,3.89,4.11,2900,0
2008-08-04,4.21,4.21,3.95,3.95,825,0
2008-08-05,3.95,3.95,3.95,3.95,425,0
2008-08-06,3.95,3.97,3.95,3.97,1475,0
2008-08-07,3.91,4,3.75,3.75,2800,0
2008-08-08,3.78,4.09,3.71,4.09,2300,0
2008-08-11,3.9,4.05,3.9,4.05,2414,0
2008-08-12,4.04,4.04,3.83,3.9,3300,0
2008-08-13,3.85,3.88,3.78,3.82,1750,0
2008-08-14,3.82,3.85,3.71,3.75,3938,0
2008-08-15,3.69,3.74,3.36,3.61,5200,0
2008-08-18,3.74,3.85,3.47,3.74,7318,0
2008-08-19,3.7,3.7,3.58,3.64,5577,0
2008-08-20,3.58,3.69,3.55,3.55,2300,0
2008-08-21,3.52,3.53,3.05,3.35,9028,0
2008-08-22,3.3,3.45,3.23,3.3,8640,0
2008-08-26,3.3,3.35,3.3,3.35,1377,0
2008-08-27,3.32,3.34,3.32,3.32,1500,0
2008-08-28,3.21,3.25,3.2,3.22,4000,0
2008-08-29,3.27,3.45,3.27,3.38,7300,0
2008-09-02,3.5,3.54,3.47,3.54,1100,0
2008-09-03,3.54,3.56,3.54,3.56,1100,0
2008-09-04,3.64,3.9,3.64,3.75,6800,0
2008-09-05,3.75,3.79,3.63,3.64,7067,0
2008-09-08,3.65,3.65,3.45,3.49,7713,0
2008-09-09,3.41,3.44,3.41,3.41,900,0
2008-09-10,3.4,3.54,3.38,3.38,2200,0
2008-09-15,3.12,3.3,3.1,3.27,4578,0
2008-09-16,3,3.03,2.8,2.8,4500,0
2008-09-17,2.56,3.2,2.56,2.8,6977,0
2008-09-19,3.1,3.1,2.61,2.61,7928,0
2008-09-22,2.77,2.77,2.55,2.55,2600,0
2008-09-23,2.5,2.5,2.25,2.35,13680,0
2008-09-25,2.45,2.45,2.45,2.45,2500,0
2008-09-26,2.25,2.42,2.25,2.39,25294,0
2008-09-29,2.4,2.4,2.25,2.3,8800,0
2008-09-30,2.25,2.3,2.25,2.25,3200,0
2008-10-01,2.4,2.65,2.4,2.6,5000,0
2008-10-02,2.55,2.65,2.3,2.37,9258,0
2008-10-03,2.57,2.85,2.57,2.67,4100,0
2008-10-06,2.6,2.6,2.31,2.5,7700,0
2008-10-07,2.72,2.72,2.24,2.25,14650,0
2008-10-08,2.35,2.59,1.83,2.2,24893,0
2008-10-09,2.32,2.32,2.3,2.3,600,0
2008-10-10,2.2,2.25,2,2.15,5100,0
2008-10-13,2.15,2.3,2.15,2.3,6459,0
2008-10-14,2.3,2.35,2.2,2.2,5359,0
2008-10-15,2.2,2.25,2.1,2.25,18400,0
2008-10-16,2.44,2.84,2.15,2.79,22950,0
2008-10-17,2.64,3,2.64,3,6700,0
2008-10-20,3,3.37,3,3.3,7847,0
2008-10-21,3.29,3.42,3.29,3.35,5600,0
2008-10-22,3.3,3.35,3.12,3.15,9368,0
2008-10-23,3.2,3.25,3.1,3.1,3400,0
2008-10-24,3.15,3.3,3.01,3.14,5154,0
2008-10-27,3,3.1,2.81,2.82,12446,0
2008-10-28,2.85,2.87,2.7,2.83,19085,0
2008-10-29,2.86,2.89,2.71,2.71,4061,0
2008-10-30,2.75,2.8,2.71,2.79,8500,0
2008-10-31,2.75,2.9,2.75,2.85,24400,0
2008-11-03,3,3,2.88,2.88,2800,0
2008-11-04,2.95,3.04,2.95,2.96,4200,0
2008-11-05,3.22,3.22,2.86,3.08,450,0
2008-11-07,3.01,3.08,2.8,2.83,3508,0
2008-11-10,2.85,2.88,2.65,2.79,9950,0
2008-11-11,2.55,2.7,2.55,2.69,10187,0
2008-11-12,2.51,2.74,2.51,2.73,2300,0
2008-11-13,2.76,2.84,2.74,2.75,3479,0
2008-11-14,2.75,2.75,2.66,2.68,1030,0
2008-11-17,3,3,2.6,2.6,6900,0
2008-11-18,2.55,2.55,2.21,2.35,3800,0
2008-11-19,2.25,2.38,2.1,2.35,2100,0
2008-11-20,2.15,2.18,2.01,2.18,3350,0
2008-11-21,2.15,2.18,2,2.15,9500,0
2008-11-24,2.01,2.01,1.7,1.95,6200,0
2008-11-25,1.9,1.91,1.5,1.89,55601,0
2008-11-26,1.75,1.91,1.75,1.83,15847,0
2008-11-28,1.8,1.86,1.76,1.86,3515,0
2008-12-01,1.88,1.89,1.8,1.8,10500,0
2008-12-02,1.85,1.9,1.78,1.85,6600,0
2008-12-03,1.81,1.89,1.8,1.83,11717,0
2008-12-04,1.55,1.82,1.55,1.79,23812,0
2008-12-05,2,2,1.75,1.83,11100,0
2008-12-08,1.8,2.31,1.8,2.22,12942,0
2008-12-09,2.2,2.24,2.07,2.24,2250,0
2008-12-10,2.38,2.41,2.24,2.31,7574,0
2008-12-11,2.2,2.25,2.2,2.25,2300,0
2008-12-12,2.15,2.19,1.6,2.16,5775,0
2008-12-15,2.16,2.3,2.16,2.3,4500,0
2008-12-16,2.4,3.11,2.4,3.05,29170,0
2008-12-17,3.2,3.4,3.06,3.34,10753,0
2008-12-18,3.35,3.41,3.2,3.25,2220,0
2008-12-19,3.35,3.5,3.17,3.25,3128,0
2008-12-22,3.22,3.3,3.15,3.3,5901,0
2008-12-23,3.23,3.49,3.23,3.43,9100,0
2008-12-24,3.48,3.49,3.3,3.49,2900,0
2008-12-26,3.42,3.63,2.92,3.63,58983,0
2008-12-29,3.75,4.15,3.75,3.85,70300,0
2008-12-30,3.65,4.14,3.65,4.07,81231,0
2008-12-31,4.1,5.15,3.98,5,85716,0
2009-01-02,4.99,4.99,4.25,4.61,65500,0
2009-01-05,4.49,5,4.49,4.99,48176,0
2009-01-06,4.75,4.95,4.54,4.74,45200,0
2009-01-07,4.65,4.85,4.54,4.68,14300,0
2009-01-08,4.5,4.8,4.46,4.65,16680,0
2009-01-09,4.73,4.95,4.73,4.95,8502,0
2009-01-12,5,5.25,4.77,5.15,71848,0
2009-01-13,5.2,5.3,5.05,5.3,24855,0
2009-01-14,5.3,5.5,5.25,5.4,25079,0
2009-01-15,5.4,5.82,5.35,5.75,57163,0
2009-01-16,5.75,5.96,5.14,5.22,52164,0
2009-01-20,5.2,5.2,4.6,4.6,30836,0
2009-01-21,5.25,5.25,4.58,4.6,7758,0
2009-01-22,4.55,4.71,4.25,4.71,22569,0
2009-01-23,4.85,4.95,4.7,4.85,6660,0
2009-01-26,4.85,5.25,4.85,5.25,11400,0
2009-01-27,5.45,5.5,5.12,5.24,14800,0
2009-01-28,5.25,5.65,5.25,5.3,6141,0
2009-01-29,5.5,5.6,5.3,5.3,17885,0
2009-01-30,5.5,5.5,5.3,5.3,5100,0
2009-02-02,5.27,5.36,5.1,5.3,10500,0
2009-02-03,5.2,5.3,5,5.05,16218,0
2009-02-04,4.98,5.13,4.9,4.92,2450,0
2009-02-05,4.8,4.81,4.75,4.75,2236,0
2009-02-06,4.33,4.85,4.33,4.81,13412,0
2009-02-09,4.96,4.96,4.82,4.82,1400,0
2009-02-10,4.9,5.01,4.9,4.91,6201,0
2009-02-11,5,5,5,5,2850,0
2009-02-12,5,5,4.7,4.82,49004,0
2009-02-13,4.89,5,4.89,4.98,13700,0
2009-02-17,4.9,4.94,4.9,4.94,600,0
2009-02-18,4.85,4.9,4.74,4.74,5143,0
2009-02-19,4.7,5.05,4.7,5.05,15400,0
2009-02-20,4.99,5,4.96,5,300,0
2009-02-23,5.02,5.02,4.81,4.9,10200,0
2009-02-24,4.87,5,4.81,5,10636,0
2009-02-25,4.98,5.2,4.95,5.15,22931,0
2009-02-26,5.2,5.5,5.2,5.45,14240,0
2009-02-27,5.42,5.5,5.33,5.4,18912,0
2009-03-02,5.25,5.45,5.15,5.4,14770,0
2009-03-03,5.01,5.5,5,5.28,18600,0
2009-03-04,5.4,5.5,5.38,5.4,30055,0
2009-03-05,5.4,5.45,5.1,5.45,22540,0
2009-03-06,5.43,5.43,5.38,5.38,13580,0
2009-03-09,5.38,5.47,5.38,5.38,11450,0
2009-03-10,5.32,5.4,5.32,5.35,3480,0
2009-03-11,5.4,5.4,5.25,5.25,2700,0
2009-03-12,5.3,5.3,5.15,5.15,7100,0
2009-03-13,5.15,5.35,5.02,5.1,12624,0
2009-03-16,5.05,5.15,5,5.14,7221,0
2009-03-17,5.1,5.1,4.91,5.05,20663,0
2009-03-18,4.96,5.1,4.91,4.91,13538,0
2009-03-19,4.85,5.39,4.5,4.85,19443,0
2009-03-20,4.81,5.4,4.81,5.4,8028,0
2009-03-23,5.41,5.48,5.4,5.45,17353,0
2009-03-24,5.13,5.5,5.13,5.5,15597,0
2009-03-25,5.5,5.6,5.5,5.6,18348,0
2009-03-26,5.6,5.88,5.52,5.74,15674,0
2009-03-27,5.86,5.88,5.71,5.77,10550,0
2009-03-30,5.85,5.86,5.76,5.86,4900,0
2009-03-31,5.72,5.8,5.35,5.48,33806,0
2009-04-01,5.47,5.48,4.4,4.86,51510,0
2009-04-02,4.86,5.1,4.62,5.09,29015,0
2009-04-03,5.17,5.17,5,5.05,4325,0
2009-04-06,5.1,5.25,5.05,5.1,6000,0
2009-04-07,5.15,5.28,4.95,4.96,6055,0
2009-04-08,5,5.73,5,5.6,30949,0
2009-04-09,5.7,5.9,5.7,5.9,40080,0
2009-04-13,5.7,5.9,5.7,5.88,19778,0
2009-04-14,5.89,5.89,5.75,5.8,2000,0
2009-04-15,5.72,5.85,5.72,5.85,5400,0
2009-04-16,5.89,5.9,5.8,5.88,12370,0
2009-04-17,5.8,5.8,5.7,5.7,2900,0
2009-04-20,5.9,5.9,5.7,5.7,6495,0
2009-04-21,5.75,5.85,5.75,5.85,6900,0
2009-04-22,5.8,5.85,5.77,5.81,2140,0
2009-04-23,5.76,5.81,5.76,5.77,1750,0
2009-04-24,5.85,5.9,5.79,5.9,6300,0
2009-04-27,5.79,5.87,5.75,5.84,19738,0
2009-04-28,5.86,5.88,5.15,5.5,9965,0
2009-04-29,5.6,5.6,5.47,5.47,1500,0
2009-05-01,5.39,5.89,5.39,5.7,6326,0
2009-05-04,5.75,5.8,5.7,5.7,9400,0
2009-05-05,5.62,5.75,5.4,5.54,7850,0
2009-05-06,5.6,5.7,5.6,5.7,2900,0
2009-05-07,5.69,5.69,5.55,5.6,4700,0
2009-05-08,5.59,5.6,5.55,5.55,6628,0
2009-05-11,5.59,5.79,5.55,5.7,3100,0
2009-05-12,5.65,5.89,5.65,5.89,21874,0
2009-05-13,5.93,6.6,5.53,6.3,37976,0
2009-05-14,6.3,6.3,5.94,6.28,12201,0
2009-05-15,6.25,6.29,6.12,6.2,10083,0
2009-05-18,6.23,6.25,6.01,6.08,30277,0
2009-05-19,6.08,6.11,5.98,6.04,4741,0
2009-05-20,6.08,6.19,6.03,6.12,12800,0
2009-05-21,6.02,6.15,5.95,6.05,1900,0
2009-05-22,6.09,6.09,6.05,6.07,2500,0
2009-05-26,6.04,6.16,5.55,5.73,29822,0
2009-05-27,5.99,5.99,5.83,5.95,2200,0
2009-05-28,5.85,5.87,5.7,5.76,8532,0
2009-05-29,5.73,5.85,5.5,5.85,4378,0
2009-06-01,5.95,6.02,5.81,5.91,2834,0
2009-06-02,5.82,6,5.8,5.81,5949,0
2009-06-03,5.85,5.85,5.63,5.71,6384,0
2009-06-04,5.72,5.72,5.68,5.68,3200,0
2009-06-05,5.6,5.74,5.6,5.69,4675,0
2009-06-08,5.73,5.73,5.62,5.64,2100,0
2009-06-09,5.6,5.8,5.6,5.8,9200,0
2009-06-10,5.75,5.75,5.66,5.69,14000,0
2009-06-11,5.75,6.05,5.73,6.03,31163,0
2009-06-12,6.2,6.29,6.11,6.29,7950,0
2009-06-15,6.15,6.4,5.65,6,19833,0
2009-06-16,5.98,6.01,5.84,5.99,9800,0
2009-06-17,6.05,6.5,6.05,6.29,18792,0
2009-06-18,6.21,6.26,6,6.1,4100,0
2009-06-19,6.2,6.2,5.84,6.2,9055,0
2009-06-22,6.42,6.42,5.8,5.95,14116,0
2009-06-23,5.99,6,5.65,5.94,16621,0
2009-06-24,5.96,6,5.76,5.99,14960,0
2009-06-25,6,6,5.85,6,23724,0
2009-06-26,6,6.84,6,6.75,1053659,0
2009-06-29,6.73,7.74,6.65,7.52,139906,0
2009-06-30,7.5,7.51,6.85,6.85,53406,0
2009-07-01,7.27,7.37,6.84,7.01,31175,0
2009-07-02,7.04,7.04,6.7,6.7,30573,0
2009-07-06,6.85,6.9,6.75,6.8,21831,0
2009-07-07,6.83,7.84,6.76,7.14,55193,0
2009-07-08,7.15,7.29,6.66,6.75,26674,0
2009-07-09,6.8,7.1,6.75,6.99,15170,0
2009-07-10,6.95,7.34,6.95,7.02,24878,0
2009-07-13,7.01,7.05,6.94,7.05,14940,0
2009-07-14,7.01,7.55,7.01,7.45,38731,0
2009-07-15,7.23,8,7.23,7.95,60862,0
2009-07-16,7.95,7.95,7.61,7.9,23150,0
2009-07-17,7.82,8.23,7.82,7.98,32921,0
2009-07-20,8,8.58,7.89,8.57,20854,0
2009-07-21,8.65,9.5,8.41,9.37,74765,0
2009-07-22,9.23,9.49,8.47,9.47,44855,0
2009-07-23,9.5,9.57,9.3,9.45,54822,0
2009-07-24,9.5,9.56,8.9,9.5,32196,0
2009-07-27,9.5,9.5,9.03,9.44,21065,0
2009-07-28,9.45,9.7,9.31,9.67,45986,0
2009-07-29,9.67,9.74,9.45,9.45,24398,0
2009-07-30,9.41,9.49,9,9.49,19880,0
2009-07-31,9.49,9.49,8.76,8.85,39445,0
2009-08-03,8.9,8.9,8.23,8.68,37302,0
2009-08-04,8.61,8.66,8.28,8.65,18830,0
2009-08-05,8.63,8.72,8.37,8.64,17920,0
2009-08-06,8.68,8.68,8.11,8.15,16280,0
2009-08-07,8.25,8.25,7.91,8.03,21593,0
2009-08-10,7.98,8.06,7.6,8.01,34767,0
2009-08-11,8,8.14,7.87,7.9,10417,0
2009-08-12,7.97,8.82,7.93,8.71,27247,0
2009-08-13,9.03,9.03,8.35,8.53,13471,0
2009-08-14,8.52,8.57,8.25,8.38,31839,0
2009-08-17,8.36,8.36,8.07,8.17,21875,0
2009-08-18,8.19,8.45,8.12,8.45,11692,0
2009-08-19,8.35,8.58,8.25,8.52,13684,0
2009-08-20,8.5,8.5,8.31,8.43,6876,0
2009-08-21,8.55,9.04,8.55,9.04,39933,0
2009-08-24,9.51,9.52,9,9.23,32375,0
2009-08-25,9.23,9.35,9.06,9.33,9720,0
2009-08-26,9.29,9.42,9.25,9.42,8071,0
2009-08-27,9.42,9.55,9.02,9.55,11727,0
2009-08-28,9.55,9.55,9.12,9.16,12700,0
2009-08-31,9.11,9.11,8.24,8.61,35043,0
2009-09-01,8.55,8.76,7.9,7.95,48698,0
2009-09-02,7.71,8.29,7.47,7.89,37941,0
2009-09-03,7.86,7.86,7.3,7.42,24480,0
2009-09-04,7.39,8.29,7.35,8,23587,0
2009-09-08,8.03,8.75,8.03,8.35,41034,0
2009-09-09,8.48,8.98,8.38,8.91,31517,0
2009-09-10,8.95,9.23,8.38,8.46,90346,0
2009-09-11,8.5,8.5,7.5,7.74,80177,0
2009-09-14,7.8,8.5,7.76,8.48,67777,0
2009-09-15,8.82,8.89,8.07,8.15,20805,0
2009-09-16,8.14,8.49,8.1,8.44,18304,0
2009-09-17,8.45,8.81,8.4,8.72,61863,0
2009-09-18,8.36,8.94,8.36,8.5,61093,0
2009-09-21,8.48,8.75,8.48,8.57,17200,0
2009-09-22,8.6,8.6,8.12,8.12,14250,0
2009-09-23,8.15,8.15,7.62,7.65,50884,0
2009-09-24,7.8,8.15,7.8,8.02,30581,0
2009-09-25,7.99,8.14,7.94,8.14,14700,0
2009-09-28,8.15,8.28,7.93,8.2,17879,0
2009-09-29,8.22,8.31,8.1,8.24,13877,0
2009-09-30,8.24,8.33,7.26,7.48,73221,0
2009-10-01,7.49,7.59,7.15,7.15,44799,0
2009-10-02,7.1,7.59,7.01,7.55,26591,0
2009-10-05,6.96,8.2,6.96,7.89,49454,0
2009-10-06,7.88,8.08,7.65,7.85,27329,0
2009-10-07,7.86,8.25,7.86,8.1,26365,0
2009-10-08,8.16,8.3,8.06,8.13,28233,0
2009-10-09,8.15,8.49,8.09,8.19,27130,0
2009-10-12,8.17,8.22,8.08,8.14,8400,0
2009-10-13,8.12,8.12,7.93,7.98,11087,0
2009-10-14,8.01,8.15,7.8,7.9,23170,0
2009-10-15,7.84,7.99,7.6,7.6,38290,0
2009-10-16,7.61,7.94,7.61,7.77,20900,0
2009-10-19,7.88,7.94,7.65,7.87,23536,0
2009-10-20,7.85,7.9,7.5,7.56,26442,0
2009-10-21,7.58,7.67,7.2,7.24,23171,0
2009-10-22,7.25,7.75,7.12,7.6,24795,0
2009-10-23,7.55,7.72,7.1,7.1,19826,0
2009-10-26,7.14,7.33,7.14,7.28,24067,0
2009-10-27,7.3,7.64,7.01,7.53,16705,0
2009-10-28,7.5,7.5,7.22,7.22,15353,0
2009-10-29,7.25,7.43,6.87,6.94,26990,0
2009-10-30,6.9,7,6.62,6.72,35527,0
2009-11-02,6.75,7.12,6.65,7.12,32584,0
2009-11-03,7.1,7.1,6.79,6.82,12212,0
2009-11-04,6.85,6.94,6.63,6.7,17739,0
2009-11-05,6.72,6.83,5.93,6.44,177084,0
2009-11-06,6.4,7.1,6.3,7.1,39186,0
2009-11-09,6.78,7.11,6.75,6.93,52382,0
2009-11-10,7,7,6.44,6.5,23201,0
2009-11-11,6.51,6.55,6.4,6.53,29761,0
2009-11-12,6.51,6.54,6.27,6.27,29764,0
2009-11-13,6.3,6.47,6.2,6.2,15239,0
2009-11-16,6.22,6.5,6.22,6.39,22993,0
2009-11-17,6.39,6.39,5.92,5.93,40324,0
2009-11-18,5.99,6,5.89,5.9,20580,0
2009-11-19,5.88,5.88,4.95,4.95,122612,0
2009-11-20,4.95,6.91,4.74,6.4,209299,0
2009-11-23,6.26,6.35,6.06,6.28,86936,0
2009-11-24,6.17,6.3,6,6.19,12279,0
2009-11-25,6.18,6.29,6.1,6.17,9900,0
2009-11-27,6.1,6.1,5.64,5.65,23723,0
2009-11-30,5.75,5.93,5.67,5.9,17378,0
2009-12-01,5.95,5.95,5.75,5.8,18863,0
2009-12-02,5.8,6,5.8,5.99,26445,0
2009-12-03,6.02,6.1,5.95,5.96,12165,0
2009-12-04,6.15,6.22,5.82,6.22,17917,0
2009-12-07,6.25,6.4,6.14,6.38,14810,0
2009-12-08,6.35,6.82,6.13,6.52,54724,0
2009-12-09,6.51,6.51,6.39,6.48,9124,0
2009-12-10,6.5,7.24,6.04,6.75,137879,0
2009-12-11,6.79,6.79,6.32,6.51,32410,0
2009-12-14,6.52,6.52,6.2,6.25,10100,0
2009-12-15,6.23,6.24,5.67,5.71,40513,0
2009-12-16,5.79,5.87,5.4,5.68,44123,0
2009-12-17,5.67,5.69,5.5,5.54,11805,0
2009-12-18,5.35,6.11,5.35,5.95,73036,0
2009-12-21,5.94,5.97,5.65,5.95,11661,0
2009-12-22,5.99,6.39,5.93,6,22325,0
2009-12-23,6.04,6.05,5.95,5.97,5885,0
2009-12-24,5.97,6.13,5.97,6,4883,0
2009-12-28,6.01,6.09,5.96,6.05,5710,0
2009-12-29,6.03,6.06,5.99,6.02,19300,0
2009-12-30,6,6.14,5.6,5.94,48142,0
2009-12-31,5.95,6,5.91,5.91,7647,0
2010-01-04,5.95,6.38,5.84,6.26,17118,0
2010-01-05,6.28,6.41,6.15,6.25,14096,0
2010-01-06,6.22,6.5,6.07,6.15,30085,0
2010-01-07,6.17,6.27,6.07,6.08,10008,0
2010-01-08,6.05,6.25,6.05,6.14,10632,0
2010-01-11,6.15,6.33,6.13,6.15,31450,0
2010-01-12,6.15,6.17,5.95,5.97,17216,0
2010-01-13,5.98,6,5.79,5.81,7007,0
2010-01-14,5.88,5.89,5.82,5.85,10126,0
2010-01-15,5.95,6.49,5.86,6.2,38504,0
2010-01-19,6.2,6.45,6.2,6.45,17771,0
2010-01-20,6.42,6.49,6.31,6.41,9530,0
2010-01-21,6.4,6.4,5.95,5.96,23281,0
2010-01-22,5.95,5.95,5.63,5.63,16642,0
2010-01-25,5.73,5.86,5.63,5.68,15375,0
2010-01-26,5.85,5.97,5.75,5.81,19923,0
2010-01-27,5.78,5.85,5.78,5.83,8943,0
2010-01-28,5.85,5.87,5.79,5.79,10041,0
2010-01-29,5.81,5.91,5.81,5.85,13861,0
2010-02-01,5.91,5.93,5.69,5.73,10365,0
2010-02-02,5.74,5.74,5.39,5.39,24621,0
2010-02-03,5.39,5.39,4.9,4.95,69025,0
2010-02-04,4.97,5,4.8,4.83,31289,0
2010-02-05,4.85,5.34,4.77,5.06,23803,0
2010-02-08,5.11,5.11,4.95,4.95,16187,0
2010-02-09,5,5,4.1,4.55,54176,0
2010-02-10,4.53,4.6,4.48,4.52,24807,0
2010-02-11,4.5,4.52,4.16,4.19,64113,0
2010-02-12,4.19,4.24,4.1,4.17,36078,0
2010-02-16,4.17,4.25,4.1,4.2,117869,0
2010-02-17,4.22,4.44,4.17,4.43,45358,0
2010-02-18,4.43,4.92,4.43,4.9,37618,0
2010-02-19,4.84,5.24,4.65,4.79,40625,0
2010-02-22,4.8,4.8,4.63,4.63,14400,0
2010-02-23,4.67,4.75,4.42,4.67,39750,0
2010-02-24,4.7,4.74,4.56,4.64,12173,0
2010-02-25,4.6,4.74,4.45,4.69,14067,0
2010-02-26,4.74,4.74,4.51,4.66,13218,0
2010-03-01,4.66,4.66,4.52,4.62,54606,0
2010-03-02,4.18,5.2,4.17,5.09,38715,0
2010-03-03,5.23,5.23,4.99,5.17,27005,0
2010-03-04,5.18,5.18,4.79,4.92,31117,0
2010-03-05,4.86,5.15,4.86,5.12,50638,0
2010-03-08,5.09,5.25,5.02,5.02,35816,0
2010-03-09,5.05,5.05,4.81,4.85,19980,0
2010-03-10,4.84,5.06,4.84,4.95,13348,0
2010-03-11,4.96,5.1,4.8,4.96,13488,0
2010-03-12,5,5.02,4.88,4.9,9341,0
2010-03-15,4.9,5,4.88,4.98,11174,0
2010-03-16,4.99,4.99,4.93,4.97,12090,0
2010-03-17,4.95,5.05,4.95,5.02,22371,0
2010-03-18,5.04,5.05,4.97,4.98,17980,0
2010-03-19,5.03,5.05,4.96,5.01,38322,0
2010-03-22,4.95,5.04,4.86,5.02,39007,0
2010-03-23,5.01,5.05,4.86,5.02,27124,0
2010-03-24,5,5.04,4.83,4.84,24400,0
2010-03-25,4.8,4.98,4.75,4.75,20027,0
2010-03-26,4.8,4.84,4.59,4.63,11974,0
2010-03-29,4.65,4.65,4.27,4.36,123236,0
2010-03-30,4.44,4.44,4.31,4.42,44097,0
2010-03-31,4.45,4.45,4.2,4.25,51594,0
2010-04-01,4.5,4.6,4.35,4.37,51708,0
2010-04-05,4.4,4.76,4.38,4.41,22886,0
2010-04-06,4.48,4.66,4.38,4.63,49062,0
2010-04-07,4.6,4.71,4.46,4.64,98980,0
2010-04-08,4.66,4.66,4.48,4.49,23295,0
2010-04-09,4.41,4.59,4.4,4.49,43391,0
2010-04-12,4.5,4.5,4.37,4.39,35999,0
2010-04-13,4.39,4.61,4.17,4.5,60155,0
2010-04-14,4.5,4.97,4.39,4.94,63131,0
2010-04-15,5,5.22,5,5.12,52489,0
2010-04-16,5.13,5.13,4.77,4.89,42197,0
2010-04-19,4.87,5.8,4.78,5.06,432171,0
2010-04-20,5.01,5.07,4.81,5.02,71460,0
2010-04-21,5.05,5.06,4.85,4.98,24575,0
2010-04-22,4.93,5.09,4.9,5.09,29584,0
2010-04-23,5.1,5.11,4.95,4.98,38807,0
2010-04-26,5,5.01,4.8,4.81,40891,0
2010-04-27,4.8,4.82,4.46,4.46,51830,0
2010-04-28,4.5,4.79,4.47,4.57,36782,0
2010-04-29,4.6,4.71,4.58,4.7,46585,0
2010-04-30,4.7,4.85,4.69,4.69,32508,0
2010-05-03,4.77,4.8,4.69,4.73,23546,0
2010-05-04,4.71,4.71,4.47,4.54,43660,0
2010-05-05,4.53,4.54,4.4,4.41,26777,0
2010-05-06,4.41,4.42,4.2,4.23,37561,0
2010-05-07,4.25,4.44,4.12,4.26,42673,0
2010-05-10,4.35,4.49,4.28,4.45,43360,0
2010-05-11,4.4,4.87,4.35,4.87,50173,0
2010-05-12,4.84,5.12,4.84,5.02,91698,0
2010-05-13,4.95,5.02,4.72,4.83,70929,0
2010-05-14,4.83,5,4.63,4.81,43302,0
2010-05-17,4.84,4.93,4.59,4.7,34952,0
2010-05-18,4.88,4.88,4.7,4.78,19806,0
2010-05-19,4.74,4.85,4.5,4.76,40191,0
2010-05-20,4.7,4.95,4.7,4.71,36336,0
2010-05-21,4.7,4.84,4.7,4.8,34907,0
2010-05-24,4.8,4.85,4.7,4.71,33155,0
2010-05-25,4.7,4.76,4.7,4.72,26793,0
2010-05-26,4.74,4.9,4.7,4.71,34058,0
2010-05-27,4.85,4.89,4.74,4.89,17350,0
2010-05-28,4.89,4.99,4.88,4.99,27566,0
2010-06-01,4.96,4.96,4.73,4.76,18354,0
2010-06-02,4.77,4.85,4.45,4.54,55598,0
2010-06-03,4.54,4.81,4.54,4.81,23411,0
2010-06-04,4.7,4.85,4.52,4.52,23075,0
2010-06-07,4.55,4.6,4.31,4.32,41152,0
2010-06-08,4.32,4.38,4.31,4.33,15390,0
2010-06-09,4.38,4.63,4.37,4.41,12236,0
2010-06-10,4.51,4.67,4.51,4.63,16263,0
2010-06-11,4.55,4.68,4.55,4.68,11410,0
2010-06-14,4.7,4.87,4.68,4.72,16244,0
2010-06-15,4.77,4.99,4.65,4.97,44864,0
2010-06-16,4.94,4.96,4.87,4.91,12912,0
2010-06-17,4.93,4.95,4.89,4.92,9047,0
2010-06-18,4.95,4.95,4.72,4.82,42533,0
2010-06-21,4.87,4.92,4.61,4.65,21364,0
2010-06-22,4.65,4.81,4.65,4.73,8428,0
2010-06-23,4.71,4.94,4.71,4.94,9704,0
2010-06-24,4.91,4.91,4.74,4.83,9768,0
2010-06-25,4.88,4.88,4.7,4.79,221612,0
2010-06-28,4.76,4.9,4.76,4.81,9762,0
2010-06-29,4.71,4.8,4.55,4.6,23542,0
2010-06-30,4.63,4.67,4.56,4.57,37015,0
2010-07-01,4.53,4.53,4.45,4.46,21234,0
2010-07-02,4.51,4.51,4.41,4.44,10236,0
2010-07-06,4.52,4.71,4.46,4.49,40873,0
2010-07-07,4.53,4.56,4.48,4.51,54816,0
2010-07-08,4.54,4.54,4.44,4.49,26104,0
2010-07-09,4.51,4.63,4.4,4.6,17754,0
2010-07-12,4.58,4.58,4.46,4.46,19973,0
2010-07-13,4.5,4.55,4.35,4.46,54628,0
2010-07-14,4.51,4.63,4.45,4.6,24959,0
2010-07-15,4.62,4.67,4.35,4.54,24687,0
2010-07-16,4.5,4.52,4.31,4.31,27783,0
2010-07-19,4.31,4.51,4.3,4.51,45183,0
2010-07-20,4.46,4.77,4.23,4.38,81100,0
2010-07-21,4.4,4.48,4.17,4.24,25649,0
2010-07-22,4.3,4.43,4.1,4.42,31026,0
2010-07-23,4.38,4.56,4.34,4.56,19100,0
2010-07-26,4.55,4.72,4.39,4.72,22078,0
2010-07-27,4.72,4.81,4.58,4.64,30903,0
2010-07-28,4.61,4.62,4.53,4.58,20198,0
2010-07-29,4.66,4.7,4.52,4.69,20416,0
2010-07-30,4.61,4.66,4.6,4.6,14250,0
2010-08-02,4.7,4.7,4.61,4.7,7896,0
2010-08-03,4.66,4.72,4.66,4.67,15210,0
2010-08-04,4.68,4.75,4.68,4.75,10780,0
2010-08-05,4.7,4.77,4.68,4.74,5035,0
2010-08-06,4.74,4.93,4.74,4.92,20662,0
2010-08-09,4.93,4.93,4.75,4.78,24925,0
2010-08-10,4.73,4.73,4.58,4.63,24282,0
2010-08-11,4.54,4.54,4.36,4.38,27304,0
2010-08-12,4.38,4.41,4.28,4.38,21087,0
2010-08-13,4.34,4.38,4.2,4.2,23003,0
2010-08-16,4.17,4.22,4.15,4.2,13573,0
2010-08-17,4.3,4.34,4.23,4.31,17379,0
2010-08-18,4.29,4.29,4.25,4.27,16173,0
2010-08-19,4.24,4.29,4.1,4.1,33020,0
2010-08-20,4.1,4.21,4.1,4.19,50176,0
2010-08-23,4.23,4.23,4.1,4.1,22019,0
2010-08-24,4.1,4.16,4.1,4.11,14429,0
2010-08-25,4.1,4.2,4.1,4.2,8518,0
2010-08-26,4.2,4.2,4.11,4.11,7207,0
2010-08-27,4.1,4.16,4.1,4.16,10329,0
2010-08-30,4.15,4.16,4.09,4.09,19182,0
2010-08-31,4.09,4.12,4.06,4.06,11911,0
2010-09-01,4.11,4.26,4.05,4.26,19813,0
2010-09-02,4.23,4.32,4.2,4.29,14200,0
2010-09-03,4.27,4.4,4.27,4.35,12579,0
2010-09-07,4.31,4.34,4.27,4.32,11816,0
2010-09-08,4.32,4.38,4.26,4.27,7437,0
2010-09-09,4.35,4.35,4.22,4.25,6880,0
2010-09-10,4.23,4.27,4.19,4.23,14030,0
2010-09-13,4.23,4.32,4.08,4.11,91532,0
2010-09-14,4.09,4.18,3.66,4.1,63168,0
2010-09-15,4.1,4.37,4.1,4.27,37630,0
2010-09-16,4.27,4.27,4.14,4.16,25475,0
2010-09-17,4.21,4.21,4.15,4.19,25850,0
2010-09-20,4.19,4.35,4.18,4.35,62035,0
2010-09-21,4.33,4.4,4.31,4.34,22864,0
2010-09-22,4.32,4.37,4.21,4.26,11958,0
2010-09-23,4.24,4.35,4.14,4.17,13116,0
2010-09-24,4.22,4.35,4.22,4.35,17373,0
2010-09-27,4.35,4.35,4.23,4.24,19879,0
2010-09-28,4.19,4.39,4.16,4.38,31859,0
2010-09-29,4.37,4.55,4.37,4.55,49720,0
2010-09-30,4.59,4.59,4.48,4.58,26045,0
2010-10-01,4.5,4.63,4.5,4.61,25372,0
2010-10-04,4.6,4.74,4.5,4.7,60403,0
2010-10-05,4.73,4.9,4.66,4.9,51706,0
2010-10-06,4.91,5.02,4.9,4.98,59550,0
2010-10-07,5.02,5.22,4.61,4.74,99947,0
2010-10-08,4.72,4.98,4.55,4.85,51647,0
2010-10-11,4.86,5.02,4.85,4.95,54150,0
2010-10-12,4.95,5.03,4.91,4.96,18355,0
2010-10-13,4.97,5.07,4.95,5.04,34492,0
2010-10-14,5.05,5.15,5.05,5.11,31618,0
2010-10-15,5.17,5.19,5.04,5.09,47646,0
2010-10-18,5.11,5.22,5.11,5.19,33267,0
2010-10-19,5.14,5.2,5.08,5.09,50730,0
2010-10-20,5.1,5.19,5.1,5.13,26625,0
2010-10-21,5.18,5.18,4.9,4.96,64322,0
2010-10-22,4.92,5.04,4.9,5.02,21649,0
2010-10-25,5.04,5.05,5,5.01,24005,0
2010-10-26,5,5.07,5,5.07,22793,0
2010-10-27,5.1,5.1,5,5.05,20149,0
2010-10-28,5.09,5.09,5,5,23498,0
2010-10-29,4.96,5.15,4.96,5.12,31019,0
2010-11-01,5.15,5.15,5,5.05,15910,0
2010-11-02,5.04,5.08,4.95,5.07,54996,0
2010-11-03,5.1,5.1,5.03,5.1,6323,0
2010-11-04,5.2,5.2,4.87,5.18,69449,0
2010-11-05,5.43,6,5.43,5.87,185067,0
2010-11-08,6.25,7,6.25,6.4,148477,0
2010-11-09,6.03,6.48,6.03,6.09,61787,0
2010-11-10,6.12,6.12,6,6.07,49639,0
2010-11-11,6.05,6.21,5.6,5.62,143568,0
2010-11-12,5.58,5.66,5.49,5.5,125537,0
2010-11-15,5.42,5.8,5.42,5.62,81545,0
2010-11-16,5.51,5.79,5.5,5.51,52143,0
2010-11-17,5.6,5.6,5.26,5.3,67140,0
2010-11-18,5.25,5.48,5.25,5.42,27251,0
2010-11-19,5.52,5.62,5.4,5.52,22514,0
2010-11-22,5.11,5.55,5.11,5.32,38379,0
2010-11-23,5.79,5.79,5.23,5.31,33764,0
2010-11-24,5.62,5.62,5.43,5.6,45726,0
2010-11-26,5.56,5.63,5.47,5.47,11103,0
2010-11-29,5.57,5.7,5.35,5.68,52684,0
2010-11-30,5.67,5.74,5.53,5.53,25504,0
2010-12-01,5.54,5.73,5.5,5.71,53943,0
2010-12-02,5.75,6.39,5.73,6.26,185302,0
2010-12-03,6.4,6.6,6.26,6.4,60939,0
2010-12-06,6.5,6.5,6.3,6.48,62947,0
2010-12-07,6.51,6.56,6.4,6.4,69597,0
2010-12-08,6.55,6.55,6.37,6.5,26233,0
2010-12-09,6.53,6.75,6.49,6.75,84358,0
2010-12-10,6.66,6.75,6.6,6.7,49848,0
2010-12-13,6.57,6.74,5.5,5.87,646873,0
2010-12-14,5.06,5.1,4.9,4.93,2745914,0
2010-12-15,4.94,5.02,4.9,4.93,536647,0
2010-12-16,4.93,5.12,4.93,5.1,431631,0
2010-12-17,5.1,5.11,5.01,5.06,246075,0
2010-12-20,5.15,5.18,5.04,5.05,236649,0
2010-12-21,5.16,5.2,5.07,5.13,286935,0
2010-12-22,5.15,5.18,5.07,5.11,156425,0
2010-12-23,5.11,5.32,4.95,5.21,550731,0
2010-12-27,5.42,5.45,5.23,5.32,339993,0
2010-12-28,5.32,5.42,5.3,5.38,314573,0
2010-12-29,5.42,5.62,5.38,5.62,309519,0
2010-12-30,5.59,5.7,5.52,5.57,202683,0
2010-12-31,5.6,5.68,5.57,5.59,123345,0
2011-01-03,5.8,5.8,5.4,5.48,318468,0
2011-01-04,5.47,5.65,5.26,5.55,328160,0
2011-01-05,5.66,5.69,5.56,5.69,172313,0
2011-01-06,5.74,5.74,5.56,5.68,141251,0
2011-01-07,5.61,5.73,5.5,5.61,145891,0
2011-01-10,5.68,5.68,5.52,5.62,133914,0
2011-01-11,5.66,5.75,5.6,5.73,193642,0
2011-01-12,5.71,5.79,5.64,5.71,119489,0
2011-01-13,5.72,5.8,5.69,5.75,69515,0
2011-01-14,5.78,5.78,5.54,5.6,146765,0
2011-01-18,5.65,5.68,5.43,5.68,189395,0
2011-01-19,5.66,5.66,5.4,5.4,118884,0
2011-01-20,5.4,5.45,5.3,5.39,97452,0
2011-01-21,5.43,5.57,5.32,5.37,101397,0
2011-01-24,5.35,5.55,5.34,5.51,90560,0
2011-01-25,5.47,5.52,5.39,5.43,62679,0
2011-01-26,5.42,5.47,5.39,5.45,60928,0
2011-01-27,5.43,5.48,5.42,5.46,57162,0
2011-01-28,5.44,5.5,5.34,5.36,84339,0
2011-01-31,5.33,5.45,5.21,5.23,225201,0
2011-02-01,5.54,5.54,5.25,5.43,183181,0
2011-02-02,5.39,5.48,5.31,5.32,106414,0
2011-02-03,5.34,5.48,5.27,5.42,136832,0
2011-02-04,5.45,5.5,5.35,5.48,65619,0
2011-02-07,5.5,5.5,5.41,5.46,112154,0
2011-02-08,5.4,5.46,5.35,5.42,115256,0
2011-02-09,5.37,5.4,5.29,5.36,92617,0
2011-02-10,5.35,5.79,5.3,5.61,332848,0
2011-02-11,5.65,5.89,5.61,5.68,178009,0
2011-02-14,5.65,5.85,5.58,5.75,85187,0
2011-02-15,5.69,5.77,5.58,5.67,116836,0
2011-02-16,5.68,5.73,5.66,5.68,91465,0
2011-02-18,5.71,5.77,5.67,5.72,94344,0
2011-02-22,5.72,5.83,5.7,5.71,140284,0
2011-02-23,5.76,5.81,5.42,5.44,170660,0
2011-02-24,5.48,5.65,5.21,5.46,241900,0
2011-02-25,5.51,5.71,5.48,5.65,222700,0
2011-02-28,5.83,5.95,5.56,5.67,182368,0
2011-03-01,5.68,5.71,5.55,5.59,99460,0
2011-03-02,5.56,5.61,5.47,5.5,136463,0
2011-03-03,5.58,5.69,5.57,5.6,54875,0
2011-03-04,5.58,5.67,5.49,5.55,95953,0
2011-03-07,5.61,5.64,5.4,5.4,137840,0
2011-03-08,5.43,5.48,5.37,5.47,56922,0
2011-03-09,5.47,5.52,5.31,5.43,135783,0
2011-03-10,5.35,5.44,5.23,5.29,222717,0
2011-03-11,5.23,5.23,5.05,5.16,264638,0
2011-03-14,5.04,5.12,4.83,5.08,232300,0
2011-03-15,4.95,5.42,4.84,5.34,299354,0
2011-03-16,5.34,5.49,5.27,5.36,107748,0
2011-03-17,5.44,5.48,5.3,5.33,77571,0
2011-03-18,5.38,5.46,5.38,5.42,94755,0
2011-03-21,5.53,5.55,5.33,5.4,120343,0
2011-03-22,5.42,5.55,5.35,5.48,175003,0
2011-03-23,5.48,5.6,5.3,5.47,110895,0
2011-03-24,5.45,5.64,5.31,5.61,75241,0
2011-03-25,5.56,5.7,5.52,5.58,70764,0
2011-03-28,5.62,5.62,5.5,5.52,45764,0
2011-03-29,5.55,5.6,5.54,5.56,50669,0
2011-03-30,5.68,5.7,5.55,5.59,141885,0
2011-03-31,5.59,5.6,5.55,5.58,70167,0
2011-04-01,5.61,5.64,5.5,5.5,126265,0
2011-04-04,5.5,5.6,5.31,5.32,231234,0
2011-04-05,5.3,5.46,5.26,5.35,166157,0
2011-04-06,5.38,5.49,5.38,5.44,98685,0
2011-04-07,5.43,5.5,5.32,5.33,96564,0
2011-04-08,5.37,5.4,5.27,5.29,147967,0
2011-04-11,5.43,5.43,5.28,5.29,64830,0
2011-04-12,5.27,5.41,5.27,5.36,125323,0
2011-04-13,5.37,5.4,5.32,5.38,93380,0
2011-04-14,5.38,5.45,5.32,5.44,54640,0
2011-04-15,5.46,5.6,5.44,5.56,160875,0
2011-04-18,5.57,5.7,5.47,5.65,181705,0
2011-04-19,5.64,5.67,5.61,5.61,131380,0
2011-04-20,5.6,5.7,5.59,5.7,81187,0
2011-04-21,5.6,5.72,5.6,5.71,63396,0
2011-04-25,5.73,5.73,5.65,5.7,68491,0
2011-04-26,5.69,5.72,5.65,5.71,98043,0
2011-04-27,5.7,5.7,5.59,5.7,79937,0
2011-04-28,5.71,5.77,5.58,5.77,64914,0
2011-04-29,5.78,5.82,5.56,5.77,63969,0
2011-05-02,5.77,5.79,5.63,5.63,121312,0
2011-05-03,5.63,5.63,5.5,5.53,99106,0
2011-05-04,5.5,5.51,5.4,5.46,167694,0
2011-05-05,5.44,5.55,5.4,5.44,135650,0
2011-05-06,5.46,5.49,5.39,5.46,145452,0
2011-05-09,5.5,5.5,5.39,5.46,56846,0
2011-05-10,5.43,5.56,5.4,5.54,92551,0
2011-05-11,5.52,5.56,5.34,5.41,98487,0
2011-05-12,5.34,5.44,5.11,5.38,174504,0
2011-05-13,5.37,5.38,5.26,5.29,77000,0
2011-05-16,5.19,5.31,5.19,5.22,180312,0
2011-05-17,5.19,5.22,5.06,5.16,143139,0
2011-05-18,5.2,5.37,5.07,5.36,181552,0
2011-05-19,5.38,5.39,5.24,5.27,130189,0
2011-05-20,5.26,5.26,5.14,5.15,70884,0
2011-05-23,5.16,5.23,5.06,5.1,99419,0
2011-05-24,5.15,5.26,5.06,5.22,190171,0
2011-05-25,5.2,5.37,5.19,5.31,74964,0
2011-05-26,5.26,5.34,5.26,5.29,94133,0
2011-05-27,5.35,5.35,5.21,5.28,39680,0
2011-05-31,5.29,5.35,5.25,5.33,105613,0
2011-06-01,5.33,5.34,5.17,5.17,92719,0
2011-06-02,5.1,5.33,5.1,5.21,106715,0
2011-06-03,5.14,5.21,5.12,5.14,92966,0
2011-06-06,5.14,5.69,5.09,5.37,646362,0
2011-06-07,5.41,5.56,5.32,5.35,128739,0
2011-06-08,5.26,5.37,5.12,5.22,68630,0
2011-06-09,5.22,5.36,5.13,5.3,134368,0
2011-06-10,5.31,5.35,5.2,5.29,93923,0
2011-06-13,5.25,5.29,5.07,5.11,133958,0
2011-06-14,5.17,5.22,5.1,5.22,108411,0
2011-06-15,5.17,5.22,5.08,5.12,113995,0
2011-06-16,5.1,5.24,5.09,5.1,97915,0
2011-06-17,5.13,5.18,5.06,5.09,182995,0
2011-06-20,5.08,5.23,5.08,5.2,123249,0
2011-06-21,5.22,5.46,5.22,5.37,137636,0
2011-06-22,5.36,5.44,5.16,5.28,272614,0
2011-06-23,5.22,5.42,5.21,5.39,159926,0
2011-06-24,5.33,5.89,4.79,5.35,1366210,0
2011-06-27,5.3,5.3,5,5.06,331181,0
2011-06-28,5,5.15,4.97,5.09,104442,0
2011-06-29,5.12,5.12,4.9,5.03,170823,0
2011-06-30,4.87,5.04,4.87,4.98,149130,0
2011-07-01,5,5.09,4.93,5.09,122373,0
2011-07-05,5.06,5.09,4.99,5.03,96929,0
2011-07-06,5,5.06,5,5.06,70860,0
2011-07-07,5.05,5.13,5,5.11,127950,0
2011-07-08,5.08,5.11,4.97,5.02,166941,0
2011-07-11,5,5.01,4.88,4.97,181482,0
2011-07-12,4.92,4.98,4.82,4.87,136617,0
2011-07-13,4.96,4.99,4.8,4.91,124324,0
2011-07-14,4.87,4.9,4.74,4.78,150860,0
2011-07-15,4.75,4.78,4.66,4.73,159733,0
2011-07-18,4.72,4.78,4.5,4.71,334093,0
2011-07-19,4.68,4.77,4.63,4.7,177138,0
2011-07-20,4.76,4.96,4.6,4.79,195831,0
2011-07-21,4.83,4.98,4.82,4.9,127916,0
2011-07-22,4.9,4.95,4.86,4.91,69358,0
2011-07-25,4.83,4.95,4.76,4.77,48235,0
2011-07-26,4.77,4.79,4.71,4.73,73594,0
2011-07-27,4.73,4.73,4.58,4.58,93592,0
2011-07-28,4.52,4.67,4.4,4.67,107102,0
2011-07-29,4.9,4.91,4.52,4.75,164224,0
2011-08-01,4.77,4.85,4.58,4.63,72877,0
2011-08-02,4.6,4.68,4.02,4.48,154924,0
2011-08-03,4.39,4.53,4.28,4.51,98466,0
2011-08-04,4.46,4.46,4.15,4.15,184928,0
2011-08-05,4.12,4.15,3.71,3.94,250955,0
2011-08-08,3.66,3.86,3.5,3.5,263647,0
2011-08-09,3.73,3.84,3.52,3.81,153229,0
2011-08-10,3.69,3.72,3.5,3.54,165750,0
2011-08-11,3.53,3.81,3.53,3.75,107463,0
2011-08-12,3.8,3.89,3.7,3.72,76547,0
2011-08-15,3.8,3.84,3.72,3.82,50076,0
2011-08-16,3.77,3.88,3.71,3.73,56012,0
2011-08-17,3.66,3.86,3.66,3.73,44983,0
2011-08-18,3.61,3.71,3.54,3.54,72726,0
2011-08-19,3.54,3.62,3.49,3.54,69072,0
2011-08-22,3.63,3.67,3.54,3.6,39285,0
2011-08-23,3.62,3.77,3.59,3.74,60305,0
2011-08-24,3.72,3.77,3.62,3.71,23677,0
2011-08-25,3.7,3.71,3.54,3.55,45292,0
2011-08-26,3.54,3.7,3.54,3.69,34799,0
2011-08-29,3.75,3.85,3.7,3.79,43812,0
2011-08-30,3.76,3.87,3.66,3.74,67284,0
2011-08-31,3.77,3.88,3.76,3.87,111126,0
2011-09-01,3.85,4.09,3.53,4.02,124978,0
2011-09-02,3.91,4.14,3.76,3.76,103621,0
2011-09-06,3.69,3.93,3.69,3.85,74768,0
2011-09-07,3.94,4.06,3.87,4.02,62084,0
2011-09-08,3.86,4.07,3.74,3.92,128372,0
2011-09-09,3.86,3.95,3.71,3.79,119043,0
2011-09-12,3.72,4,3.72,3.95,68431,0
2011-09-13,3.98,4.1,3.82,4.06,74507,0
2011-09-14,4.08,4.13,3.99,4.08,64342,0
2011-09-15,4.1,4.16,3.97,4.08,44613,0
2011-09-16,4.11,4.11,4,4.05,59930,0
2011-09-19,3.96,4.03,3.91,3.98,36154,0
2011-09-20,4.01,4.14,3.97,3.97,70428,0
2011-09-21,3.96,4.03,3.84,3.84,69189,0
2011-09-22,3.77,3.96,3.68,3.72,99325,0
2011-09-23,3.72,3.78,3.64,3.74,48030,0
2011-09-26,3.74,3.94,3.74,3.94,41293,0
2011-09-27,4.17,4.29,4.04,4.25,131534,0
2011-09-28,4.26,4.39,3.94,3.94,55356,0
2011-09-29,4.03,4.05,3.87,3.99,58179,0
2011-09-30,3.91,3.99,3.83,3.83,42906,0
2011-10-03,3.8,3.86,3.53,3.53,71021,0
2011-10-04,3.41,3.99,3.41,3.8,93177,0
2011-10-05,3.8,3.99,3.64,3.93,55533,0
2011-10-06,3.92,4.16,3.92,4.1,65543,0
2011-10-07,4.1,4.24,3.84,3.89,42878,0
2011-10-10,4.01,4.06,3.84,4.06,40626,0
2011-10-11,4,4.09,3.96,4.04,31393,0
2011-10-12,4.07,4.1,3.91,4.1,43807,0
2011-10-13,3.99,4.1,3.99,4.05,14214,0
2011-10-14,4.06,4.07,3.99,4.07,42757,0
2011-10-17,4.02,4.08,3.88,3.89,48088,0
2011-10-18,3.9,4.09,3.79,4.05,62216,0
2011-10-19,4.04,4.07,3.92,3.97,44599,0
2011-10-20,3.97,3.97,3.85,3.89,26791,0
2011-10-21,4.02,4.02,3.86,3.96,37957,0
2011-10-24,3.96,4.27,3.9,4.09,124680,0
2011-10-25,4.07,4.07,3.86,3.94,62942,0
2011-10-26,3.98,4.04,3.81,4.03,38926,0
2011-10-27,4,4.26,3.99,4.26,103614,0
2011-10-28,4.25,4.35,4.19,4.23,37758,0
2011-10-31,4.11,4.15,4.03,4.09,22216,0
2011-11-01,3.98,4.09,3.81,3.81,50886,0
2011-11-02,3.87,3.95,3.83,3.9,52387,0
2011-11-03,3.9,4.12,3.88,3.98,52060,0
2011-11-04,4.08,4.08,3.94,3.97,23374,0
2011-11-07,3.99,4.04,3.9,3.94,15060,0
2011-11-08,3.89,4.06,3.84,4.04,40156,0
2011-11-09,3.94,4.06,3.76,3.86,82392,0
2011-11-10,3.93,3.93,3.76,3.82,29988,0
2011-11-11,3.78,4.04,3.51,4.04,81735,0
2011-11-14,4,4,3.76,3.91,37612,0
2011-11-15,3.92,4.01,3.85,4.01,22544,0
2011-11-16,3.96,4,3.9,3.91,38081,0
2011-11-17,3.93,4.07,3.9,3.99,73421,0
2011-11-18,3.99,4.15,3.9,3.96,46482,0
2011-11-21,3.88,4,3.82,3.94,54979,0
2011-11-22,3.93,3.93,3.85,3.87,31304,0
2011-11-23,3.84,3.84,3.7,3.72,45312,0
2011-11-25,3.65,3.74,3.54,3.62,39325,0
2011-11-28,3.78,3.86,3.72,3.83,64450,0
2011-11-29,3.85,3.85,3.73,3.75,33334,0
2011-11-30,3.9,3.95,3.71,3.95,89421,0
2011-12-01,3.9,3.91,3.8,3.81,23009,0
2011-12-02,3.85,3.9,3.82,3.87,28035,0
2011-12-05,3.92,3.94,3.84,3.9,68342,0
2011-12-06,3.9,3.9,3.83,3.89,36610,0
2011-12-07,3.86,3.86,3.76,3.81,49098,0
2011-12-08,3.76,3.76,3.68,3.7,44119,0
2011-12-09,3.69,3.87,3.65,3.81,48840,0
2011-12-12,3.74,4.05,3.74,4.03,115530,0
2011-12-13,4.03,4.2,3.97,3.97,59287,0
2011-12-14,3.94,4.2,3.9,4.2,59153,0
2011-12-15,4.23,4.23,4.05,4.13,39638,0
2011-12-16,4.09,4.19,4.05,4.12,54345,0
2011-12-19,4.13,4.18,3.98,3.98,39887,0
2011-12-20,4.07,4.15,4,4.15,108769,0
2011-12-21,4.09,4.25,4.06,4.19,59153,0
2011-12-22,4.19,4.35,4.16,4.35,58521,0
2011-12-23,4.34,4.4,4.28,4.31,40388,0
2011-12-27,4.23,4.5,4.08,4.5,92548,0
2011-12-28,4.46,4.5,4.36,4.36,39177,0
2011-12-29,4.4,4.49,4.31,4.44,28715,0
2011-12-30,4.44,4.44,4.27,4.42,27725,0
2012-01-03,4.5,4.89,4.37,4.47,71905,0
2012-01-04,4.43,4.57,4.41,4.45,34666,0
2012-01-05,4.41,4.49,4.38,4.47,19156,0
2012-01-06,4.48,4.48,4.32,4.32,26697,0
2012-01-09,4.69,4.69,4.25,4.39,41791,0
2012-01-10,4.45,4.49,4.37,4.49,20324,0
2012-01-11,4.39,4.5,4.37,4.49,16113,0
2012-01-12,4.5,4.5,4.41,4.5,23517,0
2012-01-13,4.49,4.52,4.45,4.45,9754,0
2012-01-17,4.47,4.49,4.38,4.42,20033,0
2012-01-18,4.39,4.43,4.25,4.4,29868,0
2012-01-19,4.4,4.44,4.32,4.41,20783,0
2012-01-20,4.4,4.47,4.27,4.43,48341,0
2012-01-23,4.41,4.48,4.35,4.41,14992,0
2012-01-24,4.39,4.42,4.31,4.42,29170,0
2012-01-25,4.7,4.7,4.39,4.5,45086,0
2012-01-26,4.5,4.62,4.47,4.59,40296,0
2012-01-27,4.52,4.96,4.35,4.96,55253,0
2012-01-30,4.91,5.06,4.86,4.97,53214,0
2012-01-31,5,5.12,4.97,5.08,42376,0
2012-02-01,5.1,5.18,5.02,5.16,52744,0
2012-02-02,5.14,5.14,4.95,5.09,62704,0
2012-02-03,5.2,5.25,5.04,5.24,43645,0
2012-02-06,5.24,5.28,4.97,5.19,36426,0
2012-02-07,5.25,5.28,5.11,5.2,27452,0
2012-02-08,5.19,5.19,4.86,5.05,63311,0
2012-02-09,5,5.05,4.95,4.96,28592,0
2012-02-10,4.95,4.97,4.78,4.78,20099,0
2012-02-13,4.81,4.83,4.7,4.81,35466,0
2012-02-14,4.77,4.77,4.64,4.65,20906,0
2012-02-15,4.65,4.67,4.5,4.55,27042,0
2012-02-16,4.44,4.74,4.44,4.73,24752,0
2012-02-17,4.74,4.74,4.63,4.67,19213,0
2012-02-21,4.66,4.66,4.35,4.36,26058,0
2012-02-22,4.38,4.41,4.24,4.3,27815,0
2012-02-23,4.3,4.4,4.3,4.39,39756,0
2012-02-24,4.39,4.41,4.25,4.32,27313,0
2012-02-27,4.23,4.39,4.23,4.36,31559,0
2012-02-28,4.35,4.37,4.27,4.29,7735,0
2012-02-29,4.35,4.37,4.11,4.13,27935,0
2012-03-01,4.02,4.25,3.98,4.15,27387,0
2012-03-02,4.17,4.18,3.99,4.01,50290,0
2012-03-05,3.95,4.07,3.95,4.06,17439,0
2012-03-06,4.03,4.06,3.96,4.01,32185,0
2012-03-07,4.01,4.1,4.01,4.06,27191,0
2012-03-08,4.08,4.24,4.07,4.24,26670,0
2012-03-09,4.19,4.45,4.17,4.45,45077,0
2012-03-12,4.47,4.55,4.4,4.53,18495,0
2012-03-13,4.54,4.56,4.5,4.56,28726,0
2012-03-14,4.56,4.56,4.39,4.44,20176,0
2012-03-15,4.45,4.46,4.28,4.37,8794,0
2012-03-16,4.4,4.4,4.1,4.11,34119,0
2012-03-19,4.15,4.44,4.05,4.43,49055,0
2012-03-20,4.37,4.49,4.34,4.35,19967,0
2012-03-21,4.35,4.36,4.17,4.27,17884,0
2012-03-22,4.2,4.32,4.2,4.27,13203,0
2012-03-23,4.28,4.44,4.19,4.33,22946,0
2012-03-26,4.36,4.47,4.29,4.47,22148,0
2012-03-27,4.48,4.48,4.27,4.27,20588,0
2012-03-28,4.27,4.36,4.25,4.32,18166,0
2012-03-29,4.28,4.37,4.27,4.34,17670,0
2012-03-30,4.39,4.39,4.17,4.17,23043,0
2012-04-02,4.17,4.34,4.17,4.34,31276,0
2012-04-03,4.31,4.31,4.17,4.27,14159,0
2012-04-04,4.21,4.21,4.04,4.04,25173,0
2012-04-05,4.04,4.21,4.04,4.09,14415,0
2012-04-09,3.98,4.11,3.98,4.03,32854,0
2012-04-10,4.03,4.08,3.86,3.86,88552,0
2012-04-11,3.89,3.97,3.74,3.8,54286,0
2012-04-12,3.78,3.9,3.74,3.79,27569,0
2012-04-13,3.76,3.87,3.74,3.76,33388,0
2012-04-16,3.77,3.88,3.77,3.87,27693,0
2012-04-17,3.89,3.98,3.86,3.92,19019,0
2012-04-18,3.89,3.92,3.86,3.86,17267,0
2012-04-19,3.86,3.89,3.77,3.79,28422,0
2012-04-20,3.82,3.98,3.82,3.93,35186,0
2012-04-23,3.84,3.87,3.77,3.85,46768,0
2012-04-24,3.84,4.16,3.84,4.15,47548,0
2012-04-25,4.19,4.27,4.17,4.22,28101,0
2012-04-26,4.22,4.22,4.07,4.09,13404,0
2012-04-27,4.08,4.15,3.97,4.01,34656,0
2012-04-30,3.99,4.05,3.94,3.94,19728,0
2012-05-01,3.97,4.02,3.75,3.77,72280,0
2012-05-02,3.8,3.89,3.8,3.86,51382,0
2012-05-03,3.84,3.92,3.84,3.87,44951,0
2012-05-04,3.87,3.87,3.77,3.77,42996,0
2012-05-07,3.77,3.85,3.74,3.85,19426,0
2012-05-08,3.82,4.17,3.74,4.1,44457,0
2012-05-09,4.02,4.11,3.8,4.05,46606,0
2012-05-10,4.08,4.15,3.99,4.14,29580,0
2012-05-11,4.09,4.16,4.05,4.16,26366,0
2012-05-14,4.1,4.24,4.07,4.21,30578,0
2012-05-15,4.2,4.2,4.06,4.08,29227,0
2012-05-16,4.09,4.12,4.05,4.08,35696,0
2012-05-17,4.09,4.09,3.89,3.9,40424,0
2012-05-18,3.87,3.89,3.75,3.79,41151,0
2012-05-21,3.79,4.01,3.75,4.01,30115,0
2012-05-22,3.98,4.05,3.78,3.89,29147,0
2012-05-23,3.85,3.95,3.77,3.91,44893,0
2012-05-24,3.85,4.01,3.85,4,40519,0
2012-05-25,4,4.15,4,4.1,25813,0
2012-05-29,4.13,4.14,3.94,4.08,17972,0
2012-05-30,4.06,4.22,4.04,4.13,43626,0
2012-05-31,4.11,4.11,4.03,4.05,29653,0
2012-06-01,3.97,3.98,3.76,3.76,38117,0
2012-06-04,3.82,3.94,3.72,3.94,33161,0
2012-06-05,3.88,4.08,3.81,3.98,45695,0
2012-06-06,3.98,4.06,3.9,4.03,23763,0
2012-06-07,4.08,4.1,3.94,4,30288,0
2012-06-08,3.99,4.08,3.96,4.03,14992,0
2012-06-11,4.08,4.08,3.86,3.86,33426,0
2012-06-12,3.83,4.01,3.83,3.95,22740,0
2012-06-13,3.9,4.1,3.78,3.87,40866,0
2012-06-14,3.86,4.04,3.86,4.02,22010,0
2012-06-15,3.98,4.07,3.85,4.05,60445,0
2012-06-18,4,4.03,3.93,4.01,24529,0
2012-06-19,4.01,4.08,4.01,4.07,40108,0
2012-06-20,4.05,4.1,3.97,4.01,17772,0
2012-06-21,3.99,4.04,3.9,3.92,24747,0
2012-06-22,3.98,4.25,3.98,4.25,194174,0
2012-06-25,4.21,4.31,4.03,4.17,31832,0
2012-06-26,4.18,4.33,4,4.31,14843,0
2012-06-27,4.29,4.31,4.17,4.28,16893,0
2012-06-28,4.25,4.27,4.18,4.2,11485,0
2012-06-29,4.25,4.25,4.2,4.24,30290,0
2012-07-02,4.21,4.45,4.2,4.45,28478,0
2012-07-03,4.4,4.65,4.3,4.65,18791,0
2012-07-05,4.63,4.66,4.42,4.63,23227,0
2012-07-06,4.55,4.71,4.46,4.61,18894,0
2012-07-09,4.59,4.61,4.47,4.54,42282,0
2012-07-10,4.56,4.59,4.4,4.57,19690,0
2012-07-11,4.58,4.67,4.37,4.58,25634,0
2012-07-12,4.52,4.64,4.38,4.62,24604,0
2012-07-13,4.66,4.82,4.59,4.71,38522,0
2012-07-16,4.65,4.79,4.6,4.75,24800,0
2012-07-17,4.78,5.15,4.75,5.06,73022,0
2012-07-18,5.1,5.15,5.06,5.1,83484,0
2012-07-19,5.1,5.13,4.99,4.99,29496,0
2012-07-20,4.98,5.07,4.98,4.98,23134,0
2012-07-23,4.91,4.97,4.75,4.75,39994,0
2012-07-24,4.79,4.9,4.7,4.79,29834,0
2012-07-25,4.84,4.87,4.38,4.78,20151,0
2012-07-26,4.86,4.95,4.84,4.93,11618,0
2012-07-27,4.93,5.1,4.8,5.07,25859,0
2012-07-30,5.05,5.05,4.9,4.91,12925,0
2012-07-31,4.91,4.91,4.7,4.73,19868,0
2012-08-01,4.77,4.9,4.3,4.3,47640,0
2012-08-02,4.31,4.63,4.31,4.52,25608,0
2012-08-03,4.61,4.84,4.52,4.81,26076,0
2012-08-06,4.82,4.89,4.62,4.88,20277,0
2012-08-07,4.92,4.97,4.68,4.86,23906,0
2012-08-08,4.82,4.85,4.71,4.72,13016,0
2012-08-09,4.74,4.88,4.73,4.8,4973,0
2012-08-10,4.8,4.97,4.7,4.7,11888,0
2012-08-13,4.71,4.81,4.48,4.7,11458,0
2012-08-14,4.71,4.75,4.47,4.55,6864,0
2012-08-15,4.55,4.73,4.55,4.72,10869,0
2012-08-16,4.7,4.77,4.5,4.74,17437,0
2012-08-17,4.72,5,4.57,5,26245,0
2012-08-20,4.93,5.05,4.93,4.98,15490,0
2012-08-21,4.99,5.1,4.91,4.98,18366,0
2012-08-22,4.95,4.99,4.89,4.91,4112,0
2012-08-23,4.94,4.98,4.72,4.72,11327,0
2012-08-24,4.7,4.94,4.7,4.84,4909,0
2012-08-27,4.88,4.92,4.73,4.92,6061,0
2012-08-28,4.91,4.91,4.75,4.9,15912,0
2012-08-29,4.9,4.95,4.74,4.93,8383,0
2012-08-30,4.89,4.93,4.75,4.78,10437,0
2012-08-31,4.8,4.93,4.8,4.89,13276,0
2012-09-04,4.85,4.99,4.85,4.98,18751,0
2012-09-05,5,5.12,5,5.01,52282,0
2012-09-06,5.05,5.05,4.91,5.05,49850,0
2012-09-07,5.1,5.1,4.78,4.85,43900,0
2012-09-10,4.73,4.83,4.65,4.67,47066,0
2012-09-11,4.62,4.74,4.41,4.57,62465,0
2012-09-12,4.58,4.58,4.45,4.55,26728,0
2012-09-13,4.54,4.77,4.45,4.73,38360,0
2012-09-14,4.77,4.77,4.65,4.74,44190,0
2012-09-17,4.68,4.8,4.68,4.77,17000,0
2012-09-18,4.8,4.81,4.73,4.74,36869,0
2012-09-19,4.77,4.82,4.73,4.78,31564,0
2012-09-20,4.81,4.9,4.68,4.81,16150,0
2012-09-21,4.92,5.03,4.84,5.03,86935,0
2012-09-24,5.04,5.06,4.86,4.94,24106,0
2012-09-25,4.98,5.04,4.83,4.9,36031,0
2012-09-26,4.93,4.98,4.84,4.98,22153,0
2012-09-27,4.99,5.02,4.87,5.01,16067,0
2012-09-28,4.97,5.04,4.83,4.83,43516,0
2012-10-01,4.85,4.93,4.61,4.72,40667,0
2012-10-02,4.73,4.84,4.63,4.8,19668,0
2012-10-03,4.82,4.82,4.67,4.73,7930,0
2012-10-04,4.76,4.93,4.7,4.92,13772,0
2012-10-05,4.92,4.92,4.78,4.81,9846,0
2012-10-08,4.79,4.89,4.79,4.81,8086,0
2012-10-09,4.8,4.83,4.65,4.68,18340,0
2012-10-10,4.7,4.71,4.6,4.71,6873,0
2012-10-11,4.71,4.71,4.58,4.58,15833,0
2012-10-12,4.58,4.58,4.45,4.45,8724,0
2012-10-15,4.47,4.56,4.45,4.56,12335,0
2012-10-16,4.57,4.63,4.41,4.52,13925,0
2012-10-17,4.54,4.61,4.53,4.6,7480,0
2012-10-18,4.6,4.63,4.53,4.54,8219,0
2012-10-19,4.49,4.55,4.2,4.21,40076,0
2012-10-22,4.23,4.46,4.21,4.29,17835,0
2012-10-23,4.23,4.31,4.17,4.17,20827,0
2012-10-24,4.21,4.33,4.2,4.2,10449,0
2012-10-25,4.25,4.25,4.09,4.18,15963,0
2012-10-26,4.17,4.2,4.15,4.16,4714,0
2012-10-31,4.12,4.45,4.12,4.41,26948,0
2012-11-01,4.4,4.45,4.26,4.38,19273,0
2012-11-02,4.38,4.44,4.16,4.16,33175,0
2012-11-05,4.18,4.38,4.17,4.28,17234,0
2012-11-06,4.36,4.36,4,4.15,46633,0
2012-11-07,4.1,4.38,3.93,4,49944,0
2012-11-08,4.1,4.2,4,4,26965,0
2012-11-09,4.19,4.6,4.08,4.49,113395,0
2012-11-12,4.5,4.69,4.5,4.54,48001,0
2012-11-13,4.6,4.75,4.51,4.72,46865,0
2012-11-14,4.66,4.71,4.39,4.4,55490,0
2012-11-15,4.41,4.5,4.35,4.39,26097,0
2012-11-16,4.35,4.41,4.3,4.33,38700,0
2012-11-19,4.35,4.51,4.35,4.51,29652,0
2012-11-20,4.48,4.58,4.41,4.5,10955,0
2012-11-21,4.54,4.58,4.44,4.55,11504,0
2012-11-23,4.54,4.59,4.45,4.57,7980,0
2012-11-26,4.75,4.75,4.64,4.67,47328,0
2012-11-27,4.83,4.83,4.56,4.56,25131,0
2012-11-28,4.55,4.74,4.5,4.72,17936,0
2012-11-29,4.75,4.75,4.51,4.67,28081,0
2012-11-30,4.8,4.99,4.7,4.96,112415,0
2012-12-03,5,5,4.91,4.98,30339,0
2012-12-04,5.01,5.05,4.96,5.03,35334,0
2012-12-05,5.04,5.05,4.97,4.98,41333,0
2012-12-06,5,5.05,4.96,5.02,37804,0
2012-12-07,5.03,5.04,4.91,4.97,36767,0
2012-12-10,5,5,4.86,4.98,19091,0
2012-12-11,5.05,5.06,4.97,5.03,52634,0
2012-12-12,5,5,4.85,4.9,35133,0
2012-12-13,4.9,4.9,4.85,4.88,8188,0
2012-12-14,4.86,4.92,4.85,4.92,38791,0
2012-12-17,4.9,4.91,4.86,4.9,29375,0
2012-12-18,4.87,4.9,4.87,4.9,17765,0
2012-12-19,4.84,4.95,4.84,4.9,15254,0
2012-12-20,4.9,4.9,4.87,4.9,30503,0
2012-12-21,4.87,4.9,4.75,4.87,100040,0
2012-12-24,4.81,4.89,4.79,4.82,8958,0
2012-12-26,4.84,4.9,4.8,4.82,44207,0
2012-12-27,4.82,4.9,4.75,4.88,17244,0
2012-12-28,4.88,4.89,4.78,4.85,18713,0
2012-12-31,4.84,4.99,4.8,4.96,80513,0
2013-01-02,5.02,5.21,4.86,5.09,86580,0
2013-01-03,5,5.23,5,5.2,46308,0
2013-01-04,5.24,5.55,5.18,5.53,104460,0
2013-01-07,5.47,5.57,5.47,5.55,28138,0
2013-01-08,5.53,5.6,5.49,5.52,29046,0
2013-01-09,5.57,5.6,5.54,5.6,35402,0
2013-01-10,5.65,5.9,5.62,5.88,83258,0
2013-01-11,5.9,5.9,5.7,5.72,54069,0
2013-01-14,5.71,5.72,5.49,5.65,41872,0
2013-01-15,5.62,5.87,5.6,5.85,54302,0
2013-01-16,5.82,5.9,5.81,5.81,32286,0
2013-01-17,5.9,5.9,5.76,5.89,23570,0
2013-01-18,5.89,5.89,5.78,5.79,21144,0
2013-01-22,5.9,5.96,5.6,5.96,55934,0
2013-01-23,5.94,5.94,5.8,5.87,14512,0
2013-01-24,5.87,5.9,5.81,5.87,10291,0
2013-01-25,5.81,5.89,5.81,5.83,16296,0
2013-01-28,5.83,5.97,5.81,5.97,19874,0
2013-01-29,5.83,5.97,5.8,5.96,24663,0
2013-01-30,5.97,5.99,5.93,5.95,36277,0
2013-01-31,5.95,6,5.94,5.98,44382,0
2013-02-01,6.25,6.79,6.09,6.69,316540,0
2013-02-04,6.6,6.68,6.49,6.57,65185,0
2013-02-05,6.6,7.19,6.52,7.15,228049,0
2013-02-06,7.15,7.17,7.04,7.11,97025,0
2013-02-07,7.13,7.15,7,7.14,101536,0
2013-02-08,7.19,8,7.16,7.89,438620,0
2013-02-11,7.8,7.86,7,7.3,230196,0
2013-02-12,7.39,7.46,7.1,7.38,69873,0
2013-02-13,7.38,7.39,6.58,7.05,232737,0
2013-02-14,7,7.06,6.76,7.06,61245,0
2013-02-15,7.08,7.75,7.08,7.65,144940,0
2013-02-19,7.81,7.97,7.61,7.77,164112,0
2013-02-20,7.85,7.95,7.53,7.53,159596,0
2013-02-21,7.48,7.72,7.45,7.54,69457,0
2013-02-22,7.63,7.7,7.57,7.65,59884,0
2013-02-25,7.46,7.83,7.32,7.67,119347,0
2013-02-26,7.77,7.97,7.57,7.9,136815,0
2013-02-27,8.13,8.43,8.01,8.35,272200,0
2013-02-28,8.43,8.6,8.2,8.26,173160,0
2013-03-01,8.28,8.3,7.89,8.27,196212,0
2013-03-04,8.06,8.98,8.05,8.84,263637,0
2013-03-05,9.28,9.95,9.27,9.51,470135,0
2013-03-06,9.56,9.61,9.46,9.6,293111,0
2013-03-07,9.7,9.7,9.42,9.49,208857,0
2013-03-08,9.5,9.63,9.43,9.54,109703,0
2013-03-11,9.49,9.84,9.47,9.77,171541,0
2013-03-12,9.71,9.85,9.7,9.79,115161,0
2013-03-13,9.83,9.87,9.71,9.78,83900,0
2013-03-14,9.86,9.86,9.49,9.71,87204,0
2013-03-15,9.69,9.69,8.96,9.28,216635,0
2013-03-18,9.28,9.89,9.28,9.77,134449,0
2013-03-19,9.82,9.82,9.3,9.47,171646,0
2013-03-20,9.52,9.89,9.49,9.85,116143,0
2013-03-21,9.9,9.9,9.69,9.75,63542,0
2013-03-22,9.84,10.39,9.77,10.38,223420,0
2013-03-25,10.8,11.05,10,10.14,302770,0
2013-03-26,10.22,10.4,10.02,10.21,70079,0
2013-03-27,10.2,10.25,10.02,10.21,73962,0
2013-03-28,10.36,10.36,10,10.11,160530,0
2013-04-01,10.18,10.19,9.15,9.48,396233,0
2013-04-02,9.6,10.3,9.34,10.16,195887,0
2013-04-03,10.24,10.5,9.92,10.16,130633,0
2013-04-04,10.21,10.24,10.01,10.19,88372,0
2013-04-05,10.01,10.25,9.73,10.22,86646,0
2013-04-08,10.11,10.3,9.76,9.99,156573,0
2013-04-09,10.05,10.3,9.92,10.13,111724,0
2013-04-10,10.18,10.85,10.18,10.67,170443,0
2013-04-11,10.6,10.84,10.57,10.67,105125,0
2013-04-12,10.41,10.72,10.41,10.71,60931,0
2013-04-15,10.59,10.59,9.52,9.77,151808,0
2013-04-16,9.93,10.66,9.86,10.55,114574,0
2013-04-17,10.5,10.58,10.15,10.39,76530,0
2013-04-18,10.24,10.55,9.19,9.54,169336,0
2013-04-19,9.57,10.34,9.45,10.24,160043,0
2013-04-22,10.24,10.39,9.81,10.25,130079,0
2013-04-23,10.25,10.48,10.13,10.25,56225,0
2013-04-24,10.16,10.35,9.92,10.18,71145,0
2013-04-25,10.17,10.73,10,10.71,172250,0
2013-04-26,10.62,11.38,10.62,11,240323,0
2013-04-29,11.12,11.44,11.04,11.13,131577,0
2013-04-30,11.39,11.75,11.19,11.61,170966,0
2013-05-01,11.63,12,11.33,11.47,221524,0
2013-05-02,11.73,12.06,11.71,11.87,205907,0
2013-05-03,12.16,12.17,11.86,11.91,162646,0
2013-05-06,12,12,11.75,11.85,87845,0
2013-05-07,11.98,12.12,11.52,12.06,120377,0
2013-05-08,12.05,12.1,11.62,11.84,77994,0
2013-05-09,12.47,12.47,11.18,11.51,192683,0
2013-05-10,11.5,11.85,11.17,11.62,141060,0
2013-05-13,11.65,11.87,11.62,11.74,197228,0
2013-05-14,11.82,11.96,11.75,11.86,180678,0
2013-05-15,11.85,12.4,11.72,12.23,185109,0
2013-05-16,12.22,12.28,12,12.13,58849,0
2013-05-17,12.38,12.5,12.29,12.29,195950,0
2013-05-20,12.37,12.57,12,12.19,98176,0
2013-05-21,12.25,12.31,12,12.15,75684,0
2013-05-22,12.15,12.55,11.86,12.03,82574,0
2013-05-23,11.8,12.83,11.5,12.65,279588,0
2013-05-24,12.82,12.96,12.5,12.74,162532,0
2013-05-28,12.94,13.07,12.11,12.46,143696,0
2013-05-29,12.37,12.5,11.82,12.13,91061,0
2013-05-30,12.25,12.37,12,12.07,43574,0
2013-05-31,11.88,12,11.38,11.47,122435,0
2013-06-03,11.54,11.97,11.49,11.91,133929,0
2013-06-04,11.94,12.1,11.6,11.94,102515,0
2013-06-05,11.71,11.75,11.22,11.27,80156,0
2013-06-06,11.12,11.67,10.76,11.66,118082,0
2013-06-07,11.74,11.93,11.6,11.8,91593,0
2013-06-10,11.83,12,11.64,11.94,61775,0
2013-06-11,11.65,12.17,11.65,12.01,77665,0
2013-06-12,12.05,12.3,11.84,12,82470,0
2013-06-13,11.97,12.1,11.66,12.1,39391,0
2013-06-14,12.03,12.18,11.64,11.67,64798,0
2013-06-17,11.92,11.97,11.66,11.77,42855,0
2013-06-18,11.78,12.17,11.67,12.11,64650,0
2013-06-19,12.06,12.06,11.58,11.64,60814,0
2013-06-20,11.39,11.61,11,11.15,107583,0
2013-06-21,11.19,11.6,10.92,11.4,137607,0
2013-06-24,11.15,11.5,11.01,11.25,72546,0
2013-06-25,11.33,11.39,10.18,10.79,193838,0
2013-06-26,10.83,11.21,10.76,11.08,57277,0
2013-06-27,11.25,11.65,11.16,11.47,70242,0
2013-06-28,11.46,11.91,11.35,11.91,531873,0
2013-07-01,12.08,12.46,11.79,12.26,100790,0
2013-07-02,12.29,12.54,12.08,12.54,89726,0
2013-07-03,12.55,12.6,12.18,12.55,33754,0
2013-07-05,12.74,12.85,12.61,12.76,44976,0
2013-07-08,12.98,13.19,12.75,13.01,91259,0
2013-07-09,13,13.3,12.9,13.2,108710,0
2013-07-10,13.01,13.33,11.75,12.95,133880,0
2013-07-11,13.16,13.49,13.05,13.38,124119,0
2013-07-12,13.43,13.58,13.3,13.53,48514,0
2013-07-15,13.68,14.21,13.61,13.98,156188,0
2013-07-16,13.98,14.2,13.83,13.89,56295,0
2013-07-17,13.96,13.98,13.6,13.86,46983,0
2013-07-18,13.86,13.94,13.65,13.67,62830,0
2013-07-19,13.5,13.8,13.22,13.43,107866,0
2013-07-22,13.42,13.72,13.3,13.65,57706,0
2013-07-23,13.76,14,13.6,13.64,82526,0
2013-07-24,13.81,13.89,13.62,13.67,81991,0
2013-07-25,13.2,13.55,12.6,13.49,133874,0
2013-07-26,13.31,13.63,13.14,13.45,45770,0
2013-07-29,13.41,13.6,13.34,13.46,37134,0
2013-07-30,13.53,13.95,13.5,13.86,35150,0
2013-07-31,13.83,14.08,13.72,13.89,70892,0
2013-08-01,14.05,14.2,13.88,13.97,44864,0
2013-08-02,13.86,14.05,13.81,13.89,65638,0
2013-08-05,13.85,13.88,13.58,13.75,31979,0
2013-08-06,13.66,13.66,13.43,13.47,23503,0
2013-08-07,13.35,13.46,13.01,13.04,43935,0
2013-08-08,13.04,13.13,12.25,12.44,163669,0
2013-08-09,12.4,12.46,11.75,12.25,185085,0
2013-08-12,12.17,12.61,12,12.49,50462,0
2013-08-13,12.67,12.75,12.5,12.6,90739,0
2013-08-14,12.65,13.09,12.65,12.99,83942,0
2013-08-15,12.81,13.38,12.7,13.29,102346,0
2013-08-16,13.12,13.76,12.85,13.3,114900,0
2013-08-19,13.3,13.46,13.25,13.4,65200,0
2013-08-20,13.46,13.46,13.12,13.28,54743,0
2013-08-21,13.25,13.4,13.2,13.28,50852,0
2013-08-22,13.37,13.68,13.37,13.63,41936,0
2013-08-23,13.67,13.76,13.4,13.43,37507,0
2013-08-26,13.54,13.76,13.5,13.58,29997,0
2013-08-27,13.3,13.3,12.39,12.48,107855,0
2013-08-28,12.56,12.84,12.39,12.71,43656,0
2013-08-29,12.72,13.23,12.7,13.12,39252,0
2013-08-30,13.14,13.33,13.14,13.26,76796,0
2013-09-03,13.5,13.56,13.2,13.29,63190,0
2013-09-04,13.32,13.77,13.32,13.77,48529,0
2013-09-05,13.76,14,13.67,13.86,36728,0
2013-09-06,13.98,14,13.55,13.8,81712,0
2013-09-09,13.92,14.58,13.83,14.27,105285,0
2013-09-10,14.44,15.75,14.33,15.7,521635,0
2013-09-11,16.3,16.87,15.7,16.78,715250,0
2013-09-12,16.65,17.68,16.6,17.46,312116,0
2013-09-13,17.91,18.2,17.36,17.86,274247,0
2013-09-16,18.25,18.8,18.03,18.34,225398,0
2013-09-17,18.25,19,18.17,18.85,182158,0
2013-09-18,19,19.25,18.36,18.85,199916,0
2013-09-19,18.87,19,18.33,18.93,137314,0
2013-09-20,18.96,18.96,17.58,18.09,294474,0
2013-09-23,18.09,18.9,17.72,18.85,128360,0
2013-09-24,18.96,19.86,18.65,19.18,140984,0
2013-09-25,19.32,20,19.12,19.96,205602,0
2013-09-26,20,20.75,19.9,20.35,180539,0
2013-09-27,20.35,21.47,19.7,21.4,326215,0
2013-09-30,20.69,22.19,20.69,21.82,334175,0
2013-10-01,21.88,22.69,21.88,22.35,230684,0
2013-10-02,22.15,23.42,22.05,22.14,307144,0
2013-10-03,22.02,22.44,20.49,20.93,404678,0
2013-10-04,18.81,18.97,17.99,18.01,4307059,0
2013-10-07,17.93,18.3,17.8,17.94,812488,0
2013-10-08,17.85,17.98,17,17,1112529,0
2013-10-09,17,18.05,17,17.96,813200,0
2013-10-10,18.43,19.17,18.22,18.97,565338,0
2013-10-11,19.26,19.88,18.88,19.84,382902,0
2013-10-14,19.6,20.64,19.15,20.49,344176,0
2013-10-15,20.53,21,20.4,20.52,259600,0
2013-10-16,20.88,21.27,20.44,20.85,313485,0
2013-10-17,20.8,21.77,20.63,21.68,228215,0
2013-10-18,22,22,21.15,21.25,268928,0
2013-10-21,21.64,22,21.06,21.93,220148,0
2013-10-22,22.01,22.16,21.52,21.97,203202,0
2013-10-23,21,22.2,20.98,21.96,158171,0
2013-10-24,21.96,21.96,21.11,21.5,201824,0
2013-10-25,21.95,24.19,21.43,23.72,628788,0
2013-10-28,23.79,24.82,23.42,24.82,503072,0
2013-10-29,25,25.11,24.27,24.48,403865,0
2013-10-30,24.48,24.79,23.63,23.99,334270,0
2013-10-31,24.5,25.48,23.08,23.61,434000,0
2013-11-01,23.55,24.47,23.2,24.3,386239,0
2013-11-04,24.51,25.48,24.12,24.77,184129,0
2013-11-05,24.75,25.21,23.83,23.92,224749,0
2013-11-06,24.24,24.53,23.81,24.4,219900,0
2013-11-07,24.4,24.94,23.53,23.79,340523,0
2013-11-08,27.35,28.52,25.95,27.13,1564736,0
2013-11-11,27.16,27.41,26.05,26.9,370830,0
2013-11-12,26.48,27.26,26.22,27.21,167011,0
2013-11-13,26.57,28.2,26.53,28.01,264637,0
2013-11-14,28.25,28.75,27.8,28.6,257425,0
2013-11-15,28.56,28.69,28.04,28.07,139674,0
2013-11-18,28.32,28.5,27.21,27.59,276216,0
2013-11-19,27.74,28.44,27.3,28.34,176072,0
2013-11-20,28.4,28.59,27.88,28.51,140670,0
2013-11-21,28.72,29,27.76,27.98,228012,0
2013-11-22,28.16,28.78,27.64,28.48,213584,0
2013-11-25,28.74,28.78,28.36,28.49,213717,0
2013-11-26,28.5,28.85,27.95,28.85,355448,0
2013-11-27,28.87,30.78,28.66,30.28,345818,0
2013-11-29,30.76,31,29.44,29.54,246975,0
2013-12-02,30.5,32.59,30.25,32.1,878483,0
2013-12-03,32.1,33.1,30.26,31.79,1613263,0
2013-12-04,32.08,32.88,31.65,32.4,386647,0
2013-12-05,32.65,32.65,30.6,31.27,331926,0
2013-12-06,31.82,32.37,30.75,32.22,191481,0
2013-12-09,32,32.15,30.89,31.2,394129,0
2013-12-10,31,31.98,29.64,30.82,379113,0
2013-12-11,30.98,31.25,28.76,29.09,429935,0
2013-12-12,28.68,28.91,27.75,28.09,474915,0
2013-12-13,29.95,30.13,26.66,29.63,579197,0
2013-12-16,29.63,30.41,29.25,29.51,214539,0
2013-12-17,29.64,29.93,28.17,29.7,218733,0
2013-12-18,29.67,30.3,29.28,29.91,213654,0
2013-12-19,29.94,30.93,29.52,30.81,219769,0
2013-12-20,31.03,33.6,30.99,33.18,570677,0
2013-12-23,33.7,33.95,32.63,33.12,341511,0
2013-12-24,33.46,33.54,33.02,33.28,107696,0
2013-12-26,33.4,33.63,33.29,33.5,179904,0
2013-12-27,33.67,33.67,32.39,32.68,186544,0
2013-12-30,32.68,32.96,31.94,32.83,110972,0
2013-12-31,32.62,33.16,32.27,33.1,180851,0
2014-01-02,32.79,33.05,32.25,33.01,180770,0
2014-01-03,32.79,33.67,32.76,33.24,140211,0
2014-01-06,33.56,33.88,32.3,32.53,286155,0
2014-01-07,32.62,32.98,31.82,32.65,279933,0
2014-01-08,32.55,34.25,32.55,33.42,210778,0
2014-01-09,33.69,34.94,33,34.53,192578,0
2014-01-10,34.91,36.59,34.41,35.99,332476,0
2014-01-13,36.14,36.8,35.3,35.77,291174,0
2014-01-14,36.12,36.26,34.82,36.24,295945,0
2014-01-15,36.25,38.16,36.25,36.89,295608,0
2014-01-16,37.04,37.19,36.08,36.24,277927,0
2014-01-17,36.32,36.44,35.64,35.95,186115,0
2014-01-21,36.24,36.54,35.63,35.9,250679,0
2014-01-22,36.25,36.25,34.34,34.74,329958,0
2014-01-23,34.25,35.44,33.05,35.14,275766,0
2014-01-24,34.81,35.77,34.5,35.02,221960,0
2014-01-27,35.01,35.37,32.64,33.99,421339,0
2014-01-28,34.04,36.04,34,35.99,315259,0
2014-01-29,35.79,36,35.01,35.48,258936,0
2014-01-30,35.83,36.21,35.56,36,260738,0
2014-01-31,35.29,36.15,35,35.32,182229,0
2014-02-03,35.57,36.92,33.65,34.06,504823,0
2014-02-04,34.14,34.49,32.51,33.38,330340,0
2014-02-05,33.01,33.58,31.13,32.53,472312,0
2014-02-06,32.69,32.91,31.81,32.03,518583,0
2014-02-07,36.9,36.9,35.05,35.97,1256838,0
2014-02-10,36.33,38.44,35.7,38.16,954406,0
2014-02-11,38.24,38.78,37.45,37.68,442113,0
2014-02-12,37.6,38.7,37.23,38.63,391635,0
2014-02-13,38.78,41.11,38.5,40.99,1039116,0
2014-02-14,41.04,43.14,41.04,43.13,780744,0
2014-02-18,43.5,45.08,43.37,44.68,753040,0
2014-02-19,44.75,46.17,44.06,44.72,837788,0
2014-02-20,45.05,45.76,44.38,45.46,601145,0
2014-02-21,45.34,45.81,42.61,43.23,740248,0
2014-02-24,43.55,44.85,41.8,42.34,711436,0
2014-02-25,42.34,42.47,40.3,42.05,760339,0
2014-02-26,42.59,43.99,42.01,43.02,351142,0
2014-02-27,43.02,43.58,42.59,43.32,302054,0
2014-02-28,43.52,44.4,42,42.89,484799,0
2014-03-03,42.02,44.07,41.25,43.33,496329,0
2014-03-04,44.04,44.74,43.51,44.11,1246277,0
2014-03-05,44.21,45.24,44.01,45.15,417766,0
2014-03-06,45.29,46.51,44.22,44.83,353148,0
2014-03-07,45.27,45.28,43.13,44.25,460396,0
2014-03-10,44.6,45.95,44.4,45.11,440055,0
2014-03-11,45.14,45.4,43.42,43.79,369160,0
2014-03-12,43.8,44.25,42.5,43,464250,0
2014-03-13,43.42,43.96,42.39,43,362544,0
2014-03-14,42.88,43.53,42.41,43.1,381127,0
2014-03-17,43.28,45.94,43.23,43.52,695587,0
2014-03-18,43.66,44.73,43.42,44,391180,0
2014-03-19,44.19,45.88,43.56,44.36,534691,0
2014-03-20,44.21,44.72,42.78,44.34,352707,0
2014-03-21,44.61,44.75,40.12,40.74,2325249,0
2014-03-24,40.75,41.46,36,36.41,1229193,0
2014-03-25,36.8,39.3,36.04,36.28,624682,0
2014-03-26,36.5,37.57,36.24,36.66,678000,0
2014-03-27,36.65,37.18,35.6,36.45,668049,0
2014-03-28,36.5,37.66,34.85,35.23,652187,0
2014-03-31,35.12,36.2,35.07,35.72,572936,0
2014-04-01,35.76,36.97,35.33,36.94,429093,0
2014-04-02,37.1,38.36,36.67,36.89,636196,0
2014-04-03,36.7,36.75,34.26,35.56,591906,0
2014-04-04,35.86,35.86,32.05,32.98,717670,0
2014-04-07,32.6,34.05,30.9,31.54,669739,0
2014-04-08,31.67,32.91,31.14,32.62,681547,0
2014-04-09,32.95,35.37,32.95,35.35,586795,0
2014-04-10,35.2,35.5,32.53,33.04,536320,0
2014-04-11,31.74,33.02,30.31,30.86,755415,0
2014-04-14,30.96,31.69,29.17,29.62,759963,0
2014-04-15,29.57,31.45,29.12,30.91,584596,0
2014-04-16,31.21,33.06,30.73,32.95,558747,0
2014-04-17,32.92,33.96,32,32.82,498485,0
2014-04-21,32.66,33.79,31.9,33.63,303427,0
2014-04-22,34.23,36.15,34.08,35.85,565400,0
2014-04-23,35.89,35.9,34.04,34.67,414702,0
2014-04-24,34.77,36.03,33.61,34.66,346917,0
2014-04-25,34.6,34.82,33.3,33.44,431594,0
2014-04-28,33.81,34.55,31.9,33.35,578283,0
2014-04-29,33.48,35.51,32.46,35.05,641114,0
2014-04-30,34.72,35,33.6,34.53,591554,0
2014-05-01,34.55,36,33.97,34.38,664565,0
2014-05-02,34.62,34.87,33.45,34.14,640595,0
2014-05-05,33.79,35.25,33.25,34.89,397645,0
2014-05-06,34.95,36.88,34.51,35.39,549304,0
2014-05-07,35.71,35.76,32.6,34,697268,0
2014-05-08,32.16,36.69,32.01,35.37,1387698,0
2014-05-09,35.08,35.9,34.04,35.88,519536,0
2014-05-12,36,37.6,35.86,37.18,554913,0
2014-05-13,37.14,37.6,36.42,36.67,289448,0
2014-05-14,36.5,36.59,35.13,35.55,370586,0
2014-05-15,35.3,36.5,34.64,36.35,404966,0
2014-05-16,36.35,36.74,35.69,36.62,235104,0
2014-05-19,36.38,37.71,36.38,36.97,511466,0
2014-05-20,36.77,37.13,35.54,36.71,416434,0
2014-05-21,36.77,37.29,36.28,36.53,332726,0
2014-05-22,36.67,37.71,36.44,37.43,479622,0
2014-05-23,37.43,38.88,37.4,38.18,351759,0
2014-05-27,38.92,41.21,38.76,41.1,1031666,0
2014-05-28,41.35,41.9,40.32,40.91,569717,0
2014-05-29,41.29,41.38,40.3,40.53,399806,0
2014-05-30,41.86,42.55,41.56,41.78,967793,0
2014-06-02,41.99,42.51,41.46,42.16,4659127,0
2014-06-03,41.96,42.85,41.89,42.63,826328,0
2014-06-04,42.57,45.42,42.1,45.23,958411,0
2014-06-05,45.23,46.7,44.82,46.1,695423,0
2014-06-06,46.66,46.81,45.84,46.01,537875,0
2014-06-09,46.25,48.18,45.63,47.75,918292,0
2014-06-10,48.15,48.61,47.16,48.31,584634,0
2014-06-11,48.2,48.45,47.41,48.41,456550,0
2014-06-12,48.44,48.49,47.11,47.82,551351,0
2014-06-13,47.81,48.45,45.7,46.68,579494,0
2014-06-16,46.64,47.77,46.05,47.46,625134,0
2014-06-17,47.49,48.05,46.91,47.2,549727,0
2014-06-18,47.22,47.35,46.16,47.27,473784,0
2014-06-19,47.5,48,46.91,47.42,434999,0
2014-06-20,47.57,50,47.29,49.76,1403778,0
2014-06-23,50.46,51.45,49.54,49.76,681310,0
2014-06-24,49.77,50.47,48.1,48.12,723359,0
2014-06-25,47.94,49.59,47.3,49.41,462396,0
2014-06-26,49.28,49.46,47.5,47.92,460920,0
2014-06-27,47.83,48.95,47.74,48.42,944100,0
2014-06-30,48.58,49.89,48.45,49.62,472965,0
2014-07-01,49.93,50.2,49.19,49.96,377075,0
2014-07-02,50.08,51.59,49.79,51.19,264700,0
2014-07-03,51.6,51.66,50.19,50.82,185429,0
2014-07-07,50.82,51.2,48.93,49.07,446967,0
2014-07-08,49.11,49.25,44.21,45.57,1215546,0
2014-07-09,45.57,46.85,44.27,46.65,543791,0
2014-07-10,45.46,46.97,44.5,46.27,421194,0
2014-07-11,46.22,46.98,45.7,46.91,239489,0
2014-07-14,47.56,47.63,46.79,47.4,226216,0
2014-07-15,47.56,47.89,46.22,47.09,372558,0
2014-07-16,44.5,44.5,38.47,39.04,3045640,0
2014-07-17,38.78,39.85,36.86,36.96,903223,0
2014-07-18,36.86,38.6,36.78,38.19,692659,0
2014-07-21,38.09,38.8,36.51,37.76,611367,0
2014-07-22,38.04,38.43,36.88,37.19,374624,0
2014-07-23,37.24,37.92,36.64,36.77,435763,0
2014-07-24,36.75,37.33,36.23,36.72,362910,0
2014-07-25,36.59,37.33,36.35,37.02,303025,0
2014-07-28,36.97,37,36.4,36.55,308576,0
2014-07-29,36.57,37.47,36.41,37.07,329335,0
2014-07-30,37.26,37.85,36.41,36.62,213643,0
2014-07-31,36.13,36.25,33.51,33.61,727235,0
2014-08-01,33.6,34.56,33.56,34.05,404146,0
2014-08-04,34.54,36.05,34.54,35.87,426666,0
2014-08-05,35.78,35.78,34.44,35.39,390931,0
2014-08-06,35.06,36.06,34.82,35.93,412849,0
2014-08-07,35.87,36.08,34.65,34.96,319154,0
2014-08-08,34.85,35.4,34.58,35.14,218462,0
2014-08-11,35.46,35.65,34.72,35.31,234912,0
2014-08-12,35.11,35.11,34.36,34.77,237479,0
2014-08-13,35.01,36.32,34.85,36.24,255138,0
2014-08-14,36.3,38.92,35.95,38.68,721510,0
2014-08-15,38.93,38.93,37.31,37.9,538878,0
2014-08-18,41.27,41.77,39.31,40.4,1142024,0
2014-08-19,40.11,40.23,35.03,36.37,2381677,0
2014-08-20,36.51,37.98,35.86,36.62,1146012,0
2014-08-21,36.62,36.86,34.76,35.06,738449,0
2014-08-22,35.11,36.47,34.79,36.35,354939,0
2014-08-25,36.52,38.38,36.42,38.33,632429,0
2014-08-26,38.33,39.52,37.65,39.35,573601,0
2014-08-27,39.47,40.18,38.03,39.32,1049084,0
2014-08-28,40.2,41,38.08,38.81,1338486,0
2014-08-29,38.75,40,38.58,39.38,639818,0
2014-09-02,39.71,40.13,38.73,38.98,812090,0
2014-09-03,39.05,39.95,39,39.51,871991,0
2014-09-04,39.86,39.9,37.5,37.67,898769,0
2014-09-05,37.37,38.74,37.19,38.68,794955,0
2014-09-08,38.61,39.88,38.44,39.55,616774,0
2014-09-09,39.34,39.49,37.63,37.79,606477,0
2014-09-10,38.04,39.85,37.87,39.13,787253,0
2014-09-11,38.8,40.23,38.8,40.07,434407,0
2014-09-12,39.88,40.39,39.4,39.57,467864,0
2014-09-15,39.6,39.6,38.43,38.97,413077,0
2014-09-16,38.83,40.75,38.55,40.64,588098,0
2014-09-17,40.7,41.31,40.13,40.66,502134,0
2014-09-18,40.44,41.67,40.44,40.98,356902,0
2014-09-19,41.21,41.48,40.14,41.35,1083404,0
2014-09-22,41.01,43.67,41.01,43.46,1155433,0
2014-09-23,43.3,43.95,42.19,42.6,885214,0
2014-09-24,42.59,44.37,42.59,43.86,507245,0
2014-09-25,43.87,44.43,42.86,43.83,427383,0
2014-09-26,43.87,44.92,43.79,44.71,456521,0
2014-09-29,43.9,45.49,43.25,45.42,508886,0
2014-09-30,45.37,46.74,45.09,45.68,727923,0
2014-10-01,45.54,45.59,43.6,44.09,661727,0
2014-10-02,44.09,44.45,41.85,43.63,622497,0
2014-10-03,43.98,44.85,42.75,44,797918,0
2014-10-06,44.4,44.49,41.52,42.26,896198,0
2014-10-07,42.05,42.23,40.58,41.41,574494,0
2014-10-08,41.46,42.79,39.6,42.75,527012,0
2014-10-09,42.75,43.29,41.96,42.38,715966,0
2014-10-10,42.1,44.13,41.77,42.28,711905,0
2014-10-13,42.69,43.52,41.09,41.31,770935,0
2014-10-14,42.15,42.95,40.03,40.66,543817,0
2014-10-15,40,40.75,39.05,40.3,665904,0
2014-10-16,39.48,43.04,39.2,41.66,622700,0
2014-10-17,42.54,43.29,41.9,43.2,620093,0
2014-10-20,43.11,44.04,42.54,43.92,618356,0
2014-10-21,44.22,45.83,44.12,44.96,597661,0
2014-10-22,45.13,45.73,44.34,44.72,528172,0
2014-10-23,48,49.97,47.09,49.3,1357752,0
2014-10-24,49.72,49.95,48.26,49.32,757066,0
2014-10-27,49.67,51.74,49.2,51.46,788380,0
2014-10-28,52.07,53.57,51.86,53.16,867085,0
2014-10-29,53.21,53.36,50.59,52.49,804386,0
2014-10-30,52.22,57.55,52.01,55.89,1026814,0
2014-10-31,56.72,57.78,55.81,56.72,961892,0
2014-11-03,58.25,59.44,56.75,57.52,1340908,0
2014-11-04,56.57,56.87,54.02,56.25,1563713,0
2014-11-05,56.91,56.98,52.55,53.15,1071569,0
2014-11-06,53.39,55.33,48.08,50.99,3177932,0
2014-11-07,49.86,51.29,49.6,50.17,998370,0
2014-11-10,50.45,52.05,50.18,51.81,660839,0
2014-11-11,52.01,52.59,49.74,50.01,750907,0
2014-11-12,50,50.05,48.8,49.73,623931,0
2014-11-13,49.88,50.78,48.02,48.28,644128,0
2014-11-14,48.47,48.8,46.53,46.88,1137789,0
2014-11-17,46.78,48.9,46.33,46.64,950586,0
2014-11-18,46.61,47.72,46.38,46.7,813103,0
2014-11-19,46.73,47,45.5,46.84,1110088,0
2014-11-20,46.78,47.52,45.75,46.55,598058,0
2014-11-21,47.37,47.82,44.16,45.53,959446,0
2014-11-24,46.01,49.07,45.8,48.43,1251113,0
2014-11-25,49.49,49.49,47.77,48,867518,0
2014-11-26,48.01,50.24,48.01,49.51,640331,0
2014-11-28,49.61,50.97,49,49.13,379247,0
2014-12-01,49,49.04,45.78,46.34,804082,0
2014-12-02,46.35,47.83,45.98,46.74,865318,0
2014-12-03,47.23,48.61,47.05,48.09,654162,0
2014-12-04,47.85,48.66,47.16,47.49,514500,0
2014-12-05,47.49,49.39,47.36,48.16,537798,0
2014-12-08,48,49.35,47.29,48,651291,0
2014-12-09,47.04,47.04,42.5,43.21,2356175,0
2014-12-10,42.98,43.24,41.78,41.92,888800,0
2014-12-11,42.37,45.37,42.26,44.04,855135,0
2014-12-12,43.81,44.9,43.52,43.58,606315,0
2014-12-15,44.27,44.9,43.34,44.05,660297,0
2014-12-16,43.45,44.84,42.62,42.7,575954,0
2014-12-17,42.92,44.14,42.69,43.91,654810,0
2014-12-18,44.62,45.08,43,44.87,1034257,0
2014-12-19,45.25,45.32,43.7,44.15,868019,0
2014-12-22,44.29,44.96,44.02,44.26,499482,0
2014-12-23,44.5,44.62,39.85,40.5,1190400,0
2014-12-24,40.65,43.42,40.65,42.29,453075,0
2014-12-26,42.29,43.1,41.13,42.13,372963,0
2014-12-29,42.4,43.72,42.4,42.99,623933,0
2014-12-30,42.74,44.14,42.6,43.53,450421,0
2014-12-31,43.63,44.32,42.75,42.88,621294,0
2015-01-02,43.29,44.19,42.88,43.28,446937,0
2015-01-05,43,44,42.9,42.96,520180,0
2015-01-06,43.03,43.54,40.34,41.29,466221,0
2015-01-07,41.85,43.62,41.74,43.33,518271,0
2015-01-08,43.97,45.72,43.55,45.61,821980,0
2015-01-09,45.65,45.99,44.78,45.82,470679,0
2015-01-12,46,46.5,44.4,44.73,444542,0
2015-01-13,44.85,46.1,43.36,43.96,541796,0
2015-01-14,43.36,45.27,43.02,44.93,447891,0
2015-01-15,45.17,45.2,41.8,42.56,602132,0
2015-01-16,42.3,45.49,42.15,45.36,446215,0
2015-01-20,45.36,46.69,45.04,46.37,603728,0
2015-01-21,46.35,46.38,44.81,45.46,544741,0
2015-01-22,45.93,45.93,44.11,45.26,407493,0
2015-01-23,45.14,46.2,44.84,45.68,327378,0
2015-01-26,47.45,50.57,46.82,48.93,1246637,0
2015-01-27,48.25,51.36,47.63,50.33,801213,0
2015-01-28,50.89,51.12,49.64,49.68,565962,0
2015-01-29,49.72,50.17,48.22,50.11,587650,0
2015-01-30,49.97,50.15,47.11,47.43,798796,0
2015-02-02,47.48,48.63,46.4,47.96,607903,0
2015-02-03,48.3,49.33,46.64,49.23,740859,0
2015-02-04,49.24,49.25,47.59,48.75,680107,0
2015-02-05,50.84,53,50.28,52.61,1611052,0
2015-02-06,52.26,53.25,51.4,51.8,906347,0
2015-02-09,51.75,55.81,51.6,55.09,1246173,0
2015-02-10,55.62,56.55,54.45,56.15,737382,0
2015-02-11,56.16,57.86,56.03,56.83,863006,0
2015-02-12,57.51,58.97,57.04,58.69,920546,0
2015-02-13,59.12,59.25,56.6,57.78,876759,0
2015-02-17,58,62.12,57.79,61.23,1504399,0
2015-02-18,61.52,62.57,60.68,62.47,1144209,0
2015-02-19,62.69,63.81,62.29,63.28,842880,0
2015-02-20,63.25,63.69,61.5,63.23,866767,0
2015-02-23,63.64,64.94,63.31,64.44,908914,0
2015-02-24,64.63,64.64,63,64.27,691672,0
2015-02-25,64.4,65.69,64.15,64.22,912060,0
2015-02-26,64.17,65.38,63.81,65.17,637602,0
2015-02-27,65.02,65.15,62.16,62.4,944158,0
2015-03-02,62.4,63.95,59.61,62.92,1676200,0
2015-03-03,62.92,63,61.31,62.27,940700,0
2015-03-04,62.12,63.3,61.64,62.28,873500,0
2015-03-05,62.65,64.49,62.55,63.09,586600,0
2015-03-06,63.2,64,62.38,63.2,745700,0
2015-03-09,63.2,64.97,63.12,64.73,812000,0
2015-03-10,63.93,64.31,62.93,63.36,936000,0
2015-03-11,63.66,64.69,63.02,63.82,687900,0
2015-03-12,64.25,65.77,63.84,65.14,797700,0
2015-03-13,65.69,66.9,64.4,65.03,706400,0
2015-03-16,65.87,66.18,64.36,65.1,811900,0
2015-03-17,64.77,66.5,64.61,66.44,565300,0
2015-03-18,66.45,68.64,66.25,68.38,1066000,0
2015-03-19,68.64,69.92,68.06,68.89,1362500,0
2015-03-20,69.74,69.85,68.48,68.57,1377300,0
2015-03-23,68.36,70.71,68.3,69.82,893600,0
2015-03-24,69.88,71.26,69.12,69.75,975100,0
2015-03-25,69.42,69.97,64.17,64.4,1842000,0
2015-03-26,63,67.85,60.31,65.83,1907400,0
2015-03-27,66.11,68.48,64.51,65.51,985300,0
2015-03-30,66.15,68.01,65.82,67.86,697800,0
2015-03-31,67.42,68.83,66.99,67.71,1059584,0
2015-04-01,67.54,67.58,64.25,66.12,1146500,0
2015-04-02,66.39,67.97,65.74,66.39,540800,0
2015-04-06,65.73,67.09,65,66.59,436600,0
2015-04-07,66.95,69.25,66.89,67.9,623009,0
2015-04-08,68.19,70.58,68.19,70,939200,0
2015-04-09,70.31,71.79,69,69.23,803022,0
2015-04-10,69.36,71.34,68.7,71.15,582200,0
2015-04-13,71.4,72.44,70.09,70.57,531300,0
2015-04-14,70.62,71.31,69.01,69.87,454200,0
2015-04-15,70.11,70.67,67.5,67.74,1006820,0
2015-04-16,67.66,68.47,66.51,67.19,700795,0
2015-04-17,66.66,66.66,63.67,64.89,1002500,0
2015-04-20,65.58,66.94,64.55,66.75,722384,0
2015-04-21,67.35,68.25,66.19,66.73,663380,0
2015-04-22,66.7,66.72,64.9,66.45,554962,0
2015-04-23,66.42,67.47,65.16,67.4,524800,0
2015-04-24,67.7,68.61,66.84,67.4,500257,0
2015-04-27,67.52,68.59,61.6,61.9,1502900,0
2015-04-28,61.9,63.35,59.01,61.27,1259279,0
2015-04-29,60.94,61.73,59.13,60.78,819600,0
2015-04-30,60.4,61.48,56.68,57.5,1208700,0
2015-05-01,57.5,59.84,57.5,59.52,885200,0
2015-05-04,60.1,62.7,59.78,60.65,950100,0
2015-05-05,60.93,61.57,58.64,58.94,957700,0
2015-05-06,60.29,60.78,59.09,60.32,1333671,0
2015-05-07,54.01,57.69,52.68,53.04,3939629,0
2015-05-08,53.24,55.37,53.24,54.55,1588000,0
2015-05-11,54.6,55.45,54.19,54.85,744400,0
2015-05-12,54.85,55.04,53.02,53.34,942721,0
2015-05-13,53.5,54.75,53.08,53.36,844158,0
2015-05-14,53.61,53.96,52.1,53.33,1039000,0
2015-05-15,53.65,53.88,52.54,52.6,801975,0
2015-05-18,53.13,55.1,52.66,54.86,1042108,0
2015-05-19,54.88,56.4,54.33,55.8,900636,0
2015-05-20,55.85,56.01,54.88,55.38,884053,0
2015-05-21,55.35,55.73,54.15,54.73,649700,0
2015-05-22,54.75,56.1,54.49,55.39,701900,0
2015-05-26,55.23,55.99,53.53,54.07,746871,0
2015-05-27,54.26,55.54,53.88,55.32,734200,0
2015-05-28,55.24,55.8,54.67,55.37,548353,0
2015-05-29,55.08,56.48,54.75,55.63,720000,0
2015-06-01,55.95,56.46,54.75,55.59,792095,0
2015-06-02,55.35,56.3,54.31,55.99,1213900,0
2015-06-03,56.81,57.1,55.84,56.37,844000,0
2015-06-04,55.8,57.25,55.2,55.4,677900,0
2015-06-05,55.32,56.73,54.58,56.64,791300,0
2015-06-08,56.56,57.15,56.05,56.74,558100,0
2015-06-09,56.56,56.6,55.48,55.96,528562,0
2015-06-10,55.98,57,55.74,56.73,674929,0
2015-06-11,56.97,57.5,56.53,57.21,623193,0
2015-06-12,56.87,57.36,56.5,56.95,587300,0
2015-06-15,56.37,57.23,55.47,56.28,649400,0
2015-06-16,56.26,58.06,55.96,57.41,905700,0
2015-06-17,57.5,59,57.43,58.34,878400,0
2015-06-18,58.5,60.35,58.46,59.67,1005900,0
2015-06-19,59.7,59.93,59.09,59.69,929300,0
2015-06-22,60.04,61.85,59.32,61.58,919200,0
2015-06-23,61.48,61.62,60.36,61.52,810894,0
2015-06-24,61.4,61.98,60.27,60.81,754200,0
2015-06-25,60.8,61.41,58.84,59.75,731900,0
2015-06-26,59.85,60.27,58.05,58.95,557300,0
2015-06-29,57.84,58.61,56.09,57.77,756400,0
2015-06-30,58.45,59.88,58.18,59.44,891922,0
2015-07-01,60,60.15,57.66,58.65,805900,0
2015-07-02,58.72,58.86,57.13,57.98,992800,0
2015-07-06,57.27,57.93,56.8,57.5,707500,0
2015-07-07,57.81,58.92,56.84,58.79,816700,0
2015-07-08,58.2,58.96,55.58,56.17,744600,0
2015-07-09,57.27,58,56.78,57.56,599700,0
2015-07-10,58.6,60.01,58.08,59.93,556300,0
2015-07-13,60.57,61.39,60.22,60.93,512400,0
2015-07-14,60.94,62.9,60.8,62.74,521566,0
2015-07-15,62.75,62.75,61.02,61.24,629713,0
2015-07-16,62.15,62.24,60.87,61.07,919900,0
2015-07-17,61.11,61.42,59.15,59.85,1245300,0
2015-07-20,60.17,60.24,58.78,59.1,581700,0
2015-07-21,59.91,61.15,59.16,59.46,822200,0
2015-07-22,59.13,59.58,58.46,59.2,715800,0
2015-07-23,59.46,59.77,58.01,58.19,553000,0
2015-07-24,58.5,58.82,56.29,56.62,586700,0
2015-07-27,56.18,56.4,55.51,56.18,728700,0
2015-07-28,56.58,58.16,55.25,58.04,1220200,0
2015-07-29,58.08,59.24,57.05,59.03,612600,0
2015-07-30,59,59.99,58.09,59.44,757500,0
2015-07-31,59.7,60.52,59.12,59.6,649600,0
2015-08-03,59.79,59.99,58.58,59.47,686678,0
2015-08-04,59.55,59.95,58.26,58.84,718300,0
2015-08-05,59.19,60.36,58.95,59.32,518400,0
2015-08-06,59.88,59.88,56.33,56.51,818709,0
2015-08-07,56.02,56.62,52.72,54.8,991900,0
2015-08-10,55.04,56.19,54.66,55.71,701100,0
2015-08-11,54.66,55.83,53.26,53.74,557330,0
2015-08-12,53.17,53.82,50.52,53.41,905300,0
2015-08-13,53.71,55.1,53.71,53.76,480800,0
2015-08-14,53.56,53.89,51.58,52.71,462500,0
2015-08-17,52.29,53.57,51.6,53.51,543700,0
2015-08-18,53.36,53.61,52.1,52.41,599200,0
2015-08-19,52.18,52.44,51.15,51.94,773600,0
2015-08-20,51.5,52.01,49.55,49.58,866500,0
2015-08-21,48.55,50.16,47.3,49.17,1141800,0
2015-08-24,44.99,48.95,44,46.14,1020954,0
2015-08-25,48.1,49.13,46.05,46.65,1201100,0
2015-08-26,48.42,50.49,48,50.09,1843200,0
2015-08-27,51,51.21,49.25,50.04,1421400,0
2015-08-28,50,50.3,48.81,49.87,835800,0
2015-08-31,50.04,50.45,47.52,47.95,776600,0
2015-09-01,46.42,47.71,46,47.29,1409600,0
2015-09-02,48,49.48,47.15,49.48,1059200,0
2015-09-03,58.8,60.45,55.14,55.81,5616800,0
2015-09-04,55.23,55.71,53.68,54.36,1383800,0
2015-09-08,55.1,55.74,54.47,55.44,898500,0
2015-09-09,56.14,56.27,55.05,55.3,936800,0
2015-09-10,55.53,57.09,55.16,56.62,796432,0
2015-09-11,56.5,57.31,55.85,57.14,461300,0
2015-09-14,57.14,57.37,55.57,55.8,377000,0
2015-09-15,55.8,56.24,55.01,56.01,459608,0
2015-09-16,56.15,56.46,55.39,56.18,384700,0
2015-09-17,56,58.94,55.99,57.82,684776,0
2015-09-18,57.45,59.61,57.45,58.59,1284000,0
2015-09-21,59.02,59.3,54.07,54.72,1803900,0
2015-09-22,53.25,53.6,51.89,53.13,1421400,0
2015-09-23,53.4,54.7,52.61,52.98,841912,0
2015-09-24,52.8,52.89,50.39,52.51,1101264,0
2015-09-25,53,53.7,48.5,49.49,948600,0
2015-09-28,49.37,50.02,44.4,46.52,1722780,0
2015-09-29,46.02,46.1,41.93,42.98,1982100,0
2015-09-30,43.97,44.5,40.85,41.52,2565700,0
2015-10-01,41.57,42.52,39.88,42.14,2264800,0
2015-10-02,41.5,44.44,40.75,44.34,1424400,0
2015-10-05,45.23,45.76,42.42,43.75,1314323,0
2015-10-06,43.69,43.98,41.89,43.71,1956600,0
2015-10-07,43.72,46.71,43.1,46.14,1372728,0
2015-10-08,46.44,46.74,44.59,46.12,990200,0
2015-10-09,46.05,47.85,45.8,47.21,755100,0
2015-10-12,47.4,48.26,45.76,46.35,710798,0
2015-10-13,46,46.99,44.4,44.45,741900,0
2015-10-14,44.87,45.91,43.41,43.78,814800,0
2015-10-15,43.5,45.35,42.71,45.26,862800,0
2015-10-16,45.53,47.23,45.19,46.9,883600,0
2015-10-19,46.9,48.39,46.13,48.3,1065034,0
2015-10-20,48.34,48.36,43.16,43.65,1563300,0
2015-10-21,44.37,45.18,39.61,41.15,2195300,0
2015-10-22,41.97,42.42,39.69,41.89,1821800,0
2015-10-23,42.59,44.94,42.05,44.22,1138000,0
2015-10-26,43.66,44.64,42.19,43.19,811400,0
2015-10-27,43.43,44.33,43.18,43.99,652400,0
2015-10-28,44.37,47.26,43.31,46.46,1001600,0
2015-10-29,47.67,49.44,45.24,45.81,919700,0
2015-10-30,45.74,46.23,44.61,44.77,745100,0
2015-11-02,45.71,47.94,44.86,47.52,815273,0
2015-11-03,47.02,47.4,45.69,46.88,798028,0
2015-11-04,46.9,47.47,45.95,46.16,1152348,0
2015-11-05,38.73,41,36.4,38.62,6507300,0
2015-11-06,38.61,39,37.05,37.77,1387100,0
2015-11-09,37.75,38.74,36.56,37.38,1009669,0
2015-11-10,37.38,37.72,35.04,36.5,1467200,0
2015-11-11,36.35,36.4,35.14,35.19,1339600,0
2015-11-12,35.5,35.5,33.13,34.38,1379100,0
2015-11-13,34.33,36.16,33.74,35.79,957800,0
2015-11-16,35.52,36.1,34.64,35.37,797900,0
2015-11-17,35.29,36.67,34.94,35.98,675200,0
2015-11-18,36.07,36.98,35.99,36.83,639000,0
2015-11-19,36.83,37.94,36.66,37.33,900400,0
2015-11-20,37.35,38.23,37.07,37.47,689000,0
2015-11-23,37.68,39.05,37.52,37.92,868100,0
2015-11-24,37.83,38.65,36.9,38.55,637700,0
2015-11-25,38.51,39.63,38.33,39.29,536800,0
2015-11-27,39.57,39.71,36.9,36.98,493100,0
2015-11-30,37,38.1,36.51,36.96,1105800,0
2015-12-01,37.11,38.88,36.75,38.88,1454002,0
2015-12-02,38.86,39.24,38.27,38.31,563603,0
2015-12-03,38.52,38.61,35.86,36.34,912843,0
2015-12-04,37.09,37.53,35.71,37.45,907700,0
2015-12-07,37.3,37.39,34.84,35.42,1273100,0
2015-12-08,34.99,38.49,34.9,38.24,937111,0
2015-12-09,38.12,38.88,37,38,895600,0
2015-12-10,37.97,40.55,37.87,40.44,990300,0
2015-12-11,39.68,40.79,38.71,39.09,916800,0
2015-12-14,39.14,39.86,37.93,38.98,711473,0
2015-12-15,38.48,40.44,38.32,38.75,658500,0
2015-12-16,39.03,41.83,39.03,41.46,875100,0
2015-12-17,41.67,41.95,40.63,40.74,742800,0
2015-12-18,40.54,43.07,40.51,41.14,1698700,0
2015-12-21,41.81,43.49,41.81,43.38,821600,0
2015-12-22,43.5,44.49,40.12,40.71,1209667,0
2015-12-23,41.36,41.95,40.55,41.01,635300,0
2015-12-24,41.15,41.25,40.43,40.67,342693,0
2015-12-28,40.71,41.5,40.285,40.92,393856,0
2015-12-29,41,41.425,40.64,41.18,415818,0
2015-12-30,41.18,41.95,40.59,41.04,450696,0
2015-12-31,40.91,41.38,40.1,40.12,523388,0
2016-01-04,39.51,40.39,38.8001,39.51,842703,0
2016-01-05,39.82,40.66,38.65,39.58,742833,0
2016-01-06,39.06,40.12,37.11,38.15,655248,0
2016-01-07,37.12,37.165,35.88,36,781743,0
2016-01-08,36.5,37.41,35.375,35.99,756705,0
2016-01-11,36.12,36.3,34.3,35.17,889036,0
2016-01-12,35.57,36.5,34.13,35.68,680950,0
2016-01-13,35.74,36.4999,33.305,33.6,656963,0
2016-01-14,33.6,34.66,32.1819,34.29,642496,0
2016-01-15,32.81,34.19,32.5,34.12,633497,0
2016-01-19,34.54,35.16,32.61,33.37,846000,0
2016-01-20,32.75,34.79,31.81,34.18,913829,0
2016-01-21,34.73,35.29,33.22,34.6,602893,0
2016-01-22,35.13,36.58,34.65,36.4,739510,0
2016-01-25,35.82,36.7799,34.32,34.47,814909,0
2016-01-26,34.97,35.13,33.58,34.89,649320,0
2016-01-27,31.68,32.35,27.5,27.52,3960218,0
2016-01-28,28,28.09,24.34,24.42,2818941,0
2016-01-29,24.58,25.62,23.88,25.51,2238194,0
2016-02-01,25.49,27.14,25.35,26.14,1685009,0
2016-02-02,25.7,26.48,25.21,25.29,808135,0
2016-02-03,25.46,26.11,22.75,24.33,1287481,0
2016-02-04,25.4,27.805,25.21,26.73,2007725,0
2016-02-05,26.35,26.435,23.32,24.82,2887533,0
2016-02-08,24.24,24.24,23.01,23.61,1049855,0
2016-02-09,24.69,25.6,23.7,24.46,901407,0
2016-02-10,24.63,25.622,24.2,24.45,684994,0
2016-02-11,23.78,24.6,22.86,24.28,777403,0
2016-02-12,24.49,25.69,23.86,25.51,982211,0
2016-02-16,26,26.6899,25.73,26.59,814130,0
2016-02-17,27,27.78,26.3,26.61,1130482,0
2016-02-18,26.42,27.1236,24.73,25.51,949554,0
2016-02-19,25.19,25.26,24.07,24.79,1171218,0
2016-02-22,25.73,25.73,24.43,25.38,841994,0
2016-02-23,25.46,25.88,25.17,25.23,493736,0
2016-02-24,24.9,25.03,24.23,24.97,888908,0
2016-02-25,25.08,25.43,24.008,24.55,853646,0
2016-02-26,24.77,25.71,24.53,25.25,670338,0
2016-02-29,25.37,26.13,24.97,25.16,1025474,0
2016-03-01,25.2,25.915,24.9,25.43,1843865,0
2016-03-02,25.47,26.19,24.895,25.85,1255104,0
2016-03-03,25.73,26.68,25.6001,25.96,919158,0
2016-03-04,25.87,26.09,24.7,24.82,895170,0
2016-03-07,24.74,25.66,24.25,24.95,1066918,0
2016-03-08,24.94,24.94,22.9,22.92,1105087,0
2016-03-09,23.06,23.4,21.62,22.54,993853,0
2016-03-10,22.66,22.99,21.73,22.08,719674,0
2016-03-11,22.25,22.64,21.114,22.41,1488867,0
2016-03-14,20.75,22.17,19.41,21.19,3589524,0
2016-03-15,21.59,21.59,19.7,19.92,1429221,0
2016-03-16,19.8,19.92,18.45,19.21,1293441,0
2016-03-17,19.2,19.2,18.02,18.32,1447488,0
2016-03-18,18.33,18.74,17.66,18.5,1209409,0
2016-03-21,18.5,19.54,18.38,19.39,1048437,0
2016-03-22,19.38,20.81,19.3001,20.33,1163771,0
2016-03-23,21.1,21.43,20.18,20.36,1598607,0
2016-03-24,18.43,18.69,17.08,18.31,3838851,0
2016-03-28,18.37,18.62,16.91,17.23,2343774,0
2016-03-29,17.3,18.15,16.93,18.03,1159400,0
2016-03-30,18.11,18.13,17.45,17.69,836082,0
2016-03-31,17.8,18.02,17.53,17.93,1031688,0
2016-04-01,17.8,18.32,17.49,17.61,1352784,0
2016-04-04,17.8,18.87,17.77,18.36,1055117,0
2016-04-05,18.25,18.56,17.91,18.02,580636,0
2016-04-06,18.06,19.21,18.06,19.19,873571,0
2016-04-07,19.02,19.74,19,19.28,902506,0
2016-04-08,19.33,19.56,18.73,18.79,716505,0
2016-04-11,18.8,19.02,18.1,18.22,603899,0
2016-04-12,17.78,18.05,17.05,17.52,1400131,0
2016-04-13,17.66,18.65,17.56,18.57,974823,0
2016-04-14,18.35,18.77,18.01,18.47,496546,0
2016-04-15,18.41,18.45,17.9,18.1,524248,0
2016-04-18,17.92,18.527,17.8201,18.44,519103,0
2016-04-19,18.35,18.75,17.91,18.28,1275499,0
2016-04-20,18.23,18.87,18.18,18.64,556615,0
2016-04-21,18.69,20.17,18.69,20,1047966,0
2016-04-22,20.37,21.0699,20.2,20.37,1350988,0
2016-04-25,20.3,20.62,19.9,20.14,930406,0
2016-04-26,20.15,20.64,19.56,20.47,712346,0
2016-04-27,20.33,20.69,20.0545,20.38,635933,0
2016-04-28,20.39,21.0796,20.05,20.46,1008149,0
2016-04-29,20.41,20.81,18.9695,19.18,1400949,0
2016-05-02,19.23,19.23,17.9149,18.67,1070893,0
2016-05-03,18.53,18.97,18.23,18.32,703189,0
2016-05-04,20.07,21.07,19.4411,19.77,2083809,0
2016-05-05,19.85,20.1199,18.9,19.68,1588712,0
2016-05-06,19.26,19.5589,17.7,17.81,1927437,0
2016-05-09,17.94,18.936,17.86,18.53,916074,0
2016-05-10,18.68,19.6,17.86,19.18,923339,0
2016-05-11,19.12,19.414,18.62,18.65,532691,0
2016-05-12,18.67,18.8033,17.96,18.32,891086,0
2016-05-13,17.99,19.47,17.95,18.96,728085,0
2016-05-16,18.99,19.965,18.46,19.79,670451,0
2016-05-17,19.74,20.59,19.72,20.43,825217,0
2016-05-18,20.27,21,20.21,20.7,690192,0
2016-05-19,20.43,20.97,19.64,20.39,828211,0
2016-05-20,20.48,22.86,20.48,22.5,1708187,0
2016-05-23,22.5,23.31,21.94,22.32,1021271,0
2016-05-24,22.5,23.26,22.46,23.1,666353,0
2016-05-25,23.19,23.68,23.03,23.4,729467,0
2016-05-26,23.4,23.44,22.75,22.97,410707,0
2016-05-27,23.08,24.2565,22.8694,23.75,658115,0
2016-05-31,23.91,24.5,23.71,24.39,898585,0
2016-06-01,24.35,24.64,24,24.5,878574,0
2016-06-02,24.51,24.95,24.33,24.82,562344,0
2016-06-03,24.62,24.75,23.59,24.61,606461,0
2016-06-06,24.2,25.14,23.98,24.99,558991,0
2016-06-07,24.64,24.79,24.05,24.51,470313,0
2016-06-08,24.48,24.78,24.25,24.44,385344,0
2016-06-09,24.39,24.64,23.95,24.11,378357,0
2016-06-10,23.88,23.88,23.02,23.21,441321,0
2016-06-13,23.09,24.6,23.01,23.8,439124,0
2016-06-14,23.75,25.74,23.5,25.52,1101461,0
2016-06-15,25.5,26.25,24.75,25.88,976280,0
2016-06-16,25.6,25.95,25.2,25.9,787982,0
2016-06-17,25.98,26.18,25.42,25.52,697014,0
2016-06-20,25.45,25.779,24.58,24.75,816024,0
2016-06-21,24.76,24.76,23.71,24.47,859612,0
2016-06-22,24.41,25.375,24.3305,24.98,658995,0
2016-06-23,25.19,25.25,24.64,25.15,738740,0
2016-06-24,23.94,24.77,23.75,24.23,1470335,0
2016-06-27,24.14,24.27,22.6,22.82,711784,0
2016-06-28,23.5,24.138,23.3308,23.75,650171,0
2016-06-29,23.93,24.4,23.23,23.66,795302,0
2016-06-30,23.41,24.2,22.84,23.79,638294,0
2016-07-01,23.79,25.08,23.78,24.94,888621,0
2016-07-05,24.94,24.96,24.245,24.67,420596,0
2016-07-06,24.36,25.18,24.3,25.04,413432,0
2016-07-07,25.12,25.49,24.33,24.69,638903,0
2016-07-08,24.77,25,24.36,24.59,598403,0
2016-07-11,25.72,28.1,25.25,27.72,2000811,0
2016-07-12,27.75,27.81,26.82,27.51,1054001,0
2016-07-13,27.61,27.84,26.56,26.71,554006,0
2016-07-14,26.86,28.3,26.74,28.23,1581466,0
2016-07-15,28.33,28.88,28.01,28.42,960400,0
2016-07-18,28.37,29.35,28.37,29.23,904505,0
2016-07-19,29.04,29.5245,28.63,28.85,564098,0
2016-07-20,29.15,30.33,28.97,30.33,1103323,0
2016-07-21,30.51,31.279,30.495,30.78,1255895,0
2016-07-22,30.66,30.82,29.94,30.67,529232,0
2016-07-25,30.69,30.86,30.11,30.66,421747,0
2016-07-26,30.45,30.83,30.22,30.45,442490,0
2016-07-27,30.46,31.39,30.44,31.3,438256,0
2016-07-28,31.25,31.25,30.59,31.11,390509,0
2016-07-29,30.93,31.3,30.82,31.22,569473,0
2016-08-01,31.17,31.9,31,31.1,842190,0
2016-08-02,31,31,29.6059,30.32,733426,0
2016-08-03,30.39,31.27,30.27,31.15,414771,0
2016-08-04,31.1,32.13,30.96,31.78,629329,0
2016-08-05,31.93,32.92,31.74,32.55,471458,0
2016-08-08,32.64,32.799,31.9,32.33,369078,0
2016-08-09,32.49,32.99,32.03,32.74,309668,0
2016-08-10,32.62,32.99,32.021,32.34,402311,0
2016-08-11,32.19,32.66,31.46,31.7,709524,0
2016-08-12,31.49,31.61,30.79,31.36,600451,0
2016-08-15,31.38,32.2,31.3,32.02,416883,0
2016-08-16,31.85,31.955,31.04,31.1,522010,0
2016-08-17,31.1,31.48,30.41,30.57,681360,0
2016-08-18,30.6,30.96,30.22,30.59,415662,0
2016-08-19,30.45,30.93,30.19,30.63,426247,0
2016-08-22,30.9,32.1,30.9,31.43,642200,0
2016-08-23,31.65,32.72,31.65,32.32,1093470,0
2016-08-24,37.49,39.99,35.07,36.75,7240696,0
2016-08-25,36.56,37.12,33.06,34.83,4312243,0
2016-08-26,34.2,34.99,33.3,34.23,1536879,0
2016-08-29,34.23,34.5999,33.2,33.91,1168401,0
2016-08-30,33.77,34.64,33.25,33.29,1536912,0
2016-08-31,33.66,34,32.6,33.86,936880,0
2016-09-01,33.71,34.3664,33.15,33.37,696241,0
2016-09-02,33.31,33.455,31.7,31.79,1346130,0
2016-09-06,32.02,32.27,31.38,31.52,1061234,0
2016-09-07,31.52,32.17,31.12,31.8,709473,0
2016-09-08,31.7,31.97,31.19,31.44,596825,0
2016-09-09,31.19,31.64,30.3201,30.42,669419,0
2016-09-12,30.17,31.61,29.92,31.39,896487,0
2016-09-13,31.17,31.48,30.54,31.15,520910,0
2016-09-14,31.39,32.51,31.39,31.81,749160,0
2016-09-15,31.95,32.52,31.46,32.38,608856,0
2016-09-16,32.07,32.8,32.05,32.58,1200830,0
2016-09-19,32.64,32.93,32.16,32.48,480930,0
2016-09-20,33.2,33.53,32.46,32.46,643647,0
2016-09-21,32.48,32.48,30.81,31.61,1363102,0
2016-09-22,31.33,31.33,29.31,30.07,2137116,0
2016-09-23,30,30.65,29.635,29.91,1098210,0
2016-09-26,29.79,29.86,28.02,28.14,1512361,0
2016-09-27,28.16,28.96,28.1401,28.74,1107233,0
2016-09-28,28.72,29.14,27.99,28.06,1086329,0
2016-09-29,27.89,28.04,26.28,26.79,1533263,0
2016-09-30,26.79,27.35,26.34,26.57,945375,0
2016-10-03,26.46,27.09,26.15,27.08,822305,0
2016-10-04,26.97,27.54,26.78,27.1,629906,0
2016-10-05,27.08,28.21,26.94,27.82,703270,0
2016-10-06,27.69,28.08,26.44,26.74,1448284,0
2016-10-07,26.71,26.81,24.7,25.59,1996759,0
2016-10-10,25.45,26.2,25.45,26.05,595052,0
2016-10-11,25.6,26.3,25.05,25.6,663332,0
2016-10-12,25.55,26,24.8,25.05,484178,0
2016-10-13,24.7,26,24.555,25.8,697503,0
2016-10-14,25.9,26.15,24.5,24.85,720672,0
2016-10-17,24.5,24.5,21.225,21.65,3065231,0
2016-10-18,21.8,22.85,21.2,22.85,1541099,0
2016-10-19,22.75,23,21.65,22.6,1053792,0
2016-10-20,22.35,23,21.9,22.05,1015564,0
2016-10-21,21.9,22.3,21.3,21.4,1018496,0
2016-10-24,21.4,21.95,20.9,21.5,798821,0
2016-10-25,21.3,22,21.25,21.95,795389,0
2016-10-26,21.75,21.95,20.95,21.4,571132,0
2016-10-27,21.5,21.975,21.075,21.15,786886,0
2016-10-28,21.05,21.95,20.25,21.6,1026342,0
2016-10-31,21.75,22.55,21.25,21.9,2033768,0
2016-11-01,21.85,22.9,21.55,22.8,1475108,0
2016-11-02,22.85,24.1,22.65,23.5,1755028,0
2016-11-03,23.45,23.45,16.75,17.25,4843330,0
2016-11-04,17.75,18.65,16.85,18.05,2979396,0
2016-11-07,18.2,19.05,17.85,18.65,1770435,0
2016-11-08,18,18.6,16.9,18.3,1482590,0
2016-11-09,19.55,20.7,19.05,20.3,2639905,0
2016-11-10,20.65,22.5,20.6,22.35,1437499,0
2016-11-11,22.4,23.6,21.9379,23.4,972690,0
2016-11-14,24.05,24.85,23.05,24.25,1238266,0
2016-11-15,23.95,23.95,22.55,23.25,1219056,0
2016-11-16,23.15,23.55,21.85,22.05,693171,0
2016-11-17,21.9,22.795,21.15,22.5,824598,0
2016-11-18,22.4,22.525,21.5,21.7,728787,0
2016-11-21,21.5,21.75,21.15,21.55,673902,0
2016-11-22,21.5,21.925,20.9966,21.25,821317,0
2016-11-23,20.65,21.775,20.2,21.6,829754,0
2016-11-25,21.7,23.25,21.3,22.9,593102,0
2016-11-28,22.85,23.3,22.225,22.65,886578,0
2016-11-29,22.9,23.14,22.4,23,1610939,0
2016-11-30,23,23.5,22.3,22.9,756483,0
2016-12-01,22.75,24.2,22.7,23.6,1330654,0
2016-12-02,23.8,25.2,23.6,24.2,884415,0
2016-12-05,24.35,24.7,24.2,24.6,489486,0
2016-12-06,24.7,24.95,23.505,24.45,715958,0
2016-12-07,23.85,24.1,22.375,23.25,1207767,0
2016-12-08,23,24.425,22.9,24.15,1014361,0
2016-12-09,24.2,25.55,23.9,24.4,1138803,0
2016-12-12,24.15,24.35,23.65,24.1,709322,0
2016-12-13,24.2,25.85,24.15,24.95,843834,0
2016-12-14,24.9,25.15,23.65,24.1,1025333,0
2016-12-15,23.95,24.6,23.5,24.3,863655,0
2016-12-16,24.2,24.4,23.4,23.8,2376610,0
2016-12-19,23.7,24.75,23.45,24.2,850865,0
2016-12-20,24.2,25.15,24,24.95,788107,0
2016-12-21,24.95,25.3,24.7,24.9,625858,0
2016-12-22,24.9,25.4,22.6,22.7,1566217,0
2016-12-23,22.3,23.9,22.05,22.9,746416,0
2016-12-27,22.8,23.15,22.2,22.8,807727,0
2016-12-28,22.9,22.9,21.35,21.75,976573,0
2016-12-29,21.6,22.6,21.5,22.2,488308,0
2016-12-30,22.3,22.7,21.6,22.05,771435,0
2017-01-03,22.1,22.85,21.6,22.45,899221,0
2017-01-04,22.55,23.7,22.125,23.5,1198809,0
2017-01-05,23.25,23.25,22.45,22.75,750292,0
2017-01-06,22.8,22.95,22.045,22.25,661173,0
2017-01-09,22.25,22.85,21.8,22.4,855585,0
2017-01-10,22.4,22.5,21.5,21.75,615314,0
2017-01-11,21.7,21.75,19.85,20.6,1683105,0
2017-01-12,20.7,20.75,20.1,20.35,989718,0
2017-01-13,20.4,20.775,20.1,20.3,859159,0
2017-01-17,19.95,20.05,18.25,19.55,3712614,0
2017-01-18,19.35,19.9,18.85,19.6,1684953,0
2017-01-19,19.5,19.9,18.8,19.2,1203331,0
2017-01-20,19,19.45,18.95,19.3,637316,0
2017-01-23,19.35,19.55,18.6,19,1087486,0
2017-01-24,19.1,19.2,18.7,18.8,772202,0
2017-01-25,19,19.8,19,19.45,843185,0
2017-01-26,19.45,19.65,18.7,19.15,940676,0
2017-01-27,19.25,19.95,19.1,19.6,659713,0
2017-01-30,19.5,19.65,19,19.35,814124,0
2017-01-31,19.15,20.4,18.6,20.15,1196596,0
2017-02-01,20.15,20.95,19.4,20.7,1693114,0
2017-02-02,21.7,22.45,20.6,21.7,3811830,0
2017-02-03,21.75,21.9,19.55,19.95,2556529,0
2017-02-06,20,20.85,19.85,20.25,1208303,0
2017-02-07,20.65,20.95,20,20.6,1923562,0
2017-02-08,20.35,21.1,19.9,21.05,1430073,0
2017-02-09,20.9,22.025,20.9,21.5,1156303,0
2017-02-10,21.5,21.7,21.1,21.3,656093,0
2017-02-13,21.35,21.5,20.65,20.7,591570,0
2017-02-14,20.65,22.2,20.55,22.05,804057,0
2017-02-15,21.85,23.5,21.65,23.35,996607,0
2017-02-16,23.25,23.3,22.25,23,717517,0
2017-02-17,22.85,23.2,22.25,22.4,561035,0
2017-02-21,22.45,22.75,22.15,22.55,472551,0
2017-02-22,22.5,23.175,21.95,22.85,613650,0
2017-02-23,22.75,23.95,22.55,23.55,1029861,0
2017-02-24,23.35,23.55,22.4,22.9,583574,0
2017-02-27,22.8,23.2,22.25,22.6,867375,0
2017-02-28,22.25,22.4,21.45,22,1412458,0
2017-03-01,22.45,22.5,21.25,21.85,1293463,0
2017-03-02,21.7,23.05,21.5,22.35,1142891,0
2017-03-03,22.25,22.8,21.65,22.15,560694,0
2017-03-06,22.1,22.15,21.5,21.85,529736,0
2017-03-07,21.5,21.75,20.45,21.35,1010210,0
2017-03-08,21.35,22.2,21.3,21.8,611543,0
2017-03-09,21.65,21.95,21.35,21.5,319782,0
2017-03-10,21.7,21.95,21.45,21.8,315669,0
2017-03-13,21.8,22.25,21.55,22.1,372228,0
2017-03-14,22.1,22.2,21.5,21.75,283298,0
2017-03-15,21.65,22.25,21.35,21.95,672672,0
2017-03-16,21.95,21.95,21.3,21.45,619635,0
2017-03-17,21.45,21.45,20.7,21.05,1200948,0
2017-03-20,21.1,21.45,20.3,20.55,557605,0
2017-03-21,20.55,21.35,19.9,20.8,1092838,0
2017-03-22,20.75,21,20.1,20.85,674135,0
2017-03-23,20.8,22,20.8,21.2,537885,0
2017-03-24,21.15,21.55,21.05,21.45,348816,0
2017-03-27,21.35,22.7,21.15,22.3,734744,0
2017-03-28,22.15,22.7,21.95,22.6,862155,0
2017-03-29,22.55,23.225,22.4,22.5,568323,0
2017-03-30,22.55,22.8,22.05,22.5,336633,0
2017-03-31,22.4,22.65,22.25,22.35,403064,0
2017-04-03,22.35,22.55,21.2,21.4,724267,0
2017-04-04,21.4,21.55,20.9,21.2,558617,0
2017-04-05,21.15,22.1,20.85,22,711495,0
2017-04-06,22,22.9,21.85,22.9,527771,0
2017-04-07,22.7,23.75,22.575,23.6,768362,0
2017-04-10,23.7,27.3,23.65,26.1,2223243,0
2017-04-11,26.1,27.9,25.25,27,1140380,0
2017-04-12,26.85,26.95,26.1,26.2,617105,0
2017-04-13,26.2,26.266,25.3,25.4,777679,0
2017-04-17,24.4,25.375,24.2,25.25,898389,0
2017-04-18,25,25.25,23.7,24.35,900581,0
2017-04-19,24.5,25.05,24.125,24.55,388245,0
2017-04-20,24.55,24.75,23.95,24.45,372326,0
2017-04-21,24.3,24.75,24.15,24.25,372656,0
2017-04-24,24.45,24.7,24,24.3,400619,0
2017-04-25,24.55,25.3,24.35,25.2,778152,0
2017-04-26,25.2,27.1,25.2,26.55,1562128,0
2017-04-27,26.5,26.55,25.5,25.95,935974,0
2017-04-28,25.8,26.25,25.45,26,429551,0
2017-05-01,25.95,26.75,25.95,26.35,944512,0
2017-05-02,26.45,27.85,26.15,27.15,1350013,0
2017-05-03,22.35,23.5,21.6,22.1,3226362,0
2017-05-04,22.05,22.3,21.1,21.2,1111128,0
2017-05-05,21.1,21.65,20.35,21.5,2107030,0
2017-05-08,21.5,22.2,21.35,21.4,575399,0
2017-05-09,21.65,22.3,21.575,21.95,1234010,0
2017-05-10,21.8,22.55,21.8,22.5,579787,0
2017-05-11,22.35,23.45,22.35,23,493717,0
2017-05-12,22.8,23.25,22.6,22.65,357891,0
2017-05-15,22.6,22.8,21.35,21.4,821490,0
2017-05-16,21.65,21.65,20.9,21.05,486785,0
2017-05-17,20.9,21.05,20,20.25,1001334,0
2017-05-18,20.2,20.6,19.2,19.85,1011827,0
2017-05-19,19.75,20.3,19.55,19.95,370468,0
2017-05-22,20.05,20.35,19.75,20.2,390640,0
2017-05-23,20.2,20.262,20,20.15,235340,0
2017-05-24,20.05,20.35,19.7,19.8,580641,0
2017-05-25,20.05,20.2,19.95,20,259222,0
2017-05-26,20,20.1,19.9,20.05,556075,0
2017-05-30,20.1,20.4,20,20.15,412755,0
2017-05-31,20.15,20.25,19.65,20.1,1256783,0
2017-06-01,20,20.3,19.7,19.95,426176,0
2017-06-02,20,20.05,19.5,19.9,369164,0
2017-06-05,19.8,19.8,19.05,19.7,526903,0
2017-06-06,19.6,19.75,19.525,19.65,428488,0
2017-06-07,19.65,20,19.5,20,417434,0
2017-06-08,19.9,20.45,19.9,19.95,619538,0
2017-06-09,19.8,19.925,19.075,19.35,837538,0
2017-06-12,19.2,19.65,19.2,19.5,399741,0
2017-06-13,19.6,19.6,19.125,19.15,496333,0
2017-06-14,19.15,19.2,18.4,18.55,864776,0
2017-06-15,18.25,18.55,17.8,18.45,494736,0
2017-06-16,18.5,18.65,18.2,18.5,690179,0
2017-06-19,18.6,19.25,18.55,18.95,430689,0
2017-06-20,18.8,19.35,18.8,18.85,401502,0
2017-06-21,18.9,19.55,18.8,19.25,505320,0
2017-06-22,19.45,20.6,19.45,20,736789,0
2017-06-23,20,20.1018,19.55,19.95,404764,0
2017-06-26,20.1,21,20.1,20.7,538411,0
2017-06-27,20.55,21,20.3,20.5,472946,0
2017-06-28,20.55,20.95,20.5,20.8,360610,0
2017-06-29,20.85,20.85,20.155,20.5,374580,0
2017-06-30,20.5,20.75,20.3,20.4,259055,0
2017-07-03,20.45,21.15,20.45,21.05,175027,0
2017-07-05,20.95,21.7,20.85,21.25,524064,0
2017-07-06,21.1,21.65,20.85,20.95,562642,0
2017-07-07,21,21.1,20.1,20.2,549580,0
2017-07-10,20.15,20.4,20.05,20.25,195231,0
2017-07-11,20.3,20.75,20.2,20.35,316533,0
2017-07-12,20.5,21.1,20.5,20.7,218449,0
2017-07-13,20.6,21.4,20.45,21.3,436678,0
2017-07-14,21.45,22.9,21.325,22.7,648341,0
2017-07-17,22.9,23.75,22.4,22.5,484308,0
2017-07-18,22.4,22.4,21.85,21.9,460510,0
2017-07-19,22.1,22.375,21.65,21.65,424177,0
2017-07-20,21.75,22,21.55,21.75,309009,0
2017-07-21,22,22,21.2,21.5,223330,0
2017-07-24,21.55,21.55,20.9,21,349286,0
2017-07-25,21.05,21.35,20.7,20.8,526862,0
2017-07-26,20.85,20.95,20.6,20.85,239861,0
2017-07-27,20.9,21.1,20.5,20.6,259840,0
2017-07-28,20.5,21.05,20.5,20.7,258554,0
2017-07-31,20.8,20.8454,20.25,20.35,178498,0
2017-08-01,20.3,20.4,19.9,20.15,289501,0
2017-08-02,20.15,20.2,18.6,18.75,724474,0
2017-08-03,18.15,18.35,17.15,17.25,1987956,0
2017-08-04,17.2,17.45,16.65,16.7,835560,0
2017-08-07,16.75,17.15,16.375,17.1,574649,0
2017-08-08,17,17.853,16.2,16.6,1476872,0
2017-08-09,16.45,17.55,16.05,16.35,860562,0
2017-08-10,16.35,16.625,16.05,16.15,514567,0
2017-08-11,16.2,16.5,15.75,16.4,769048,0
2017-08-14,16.3,16.7,15.5,15.65,670298,0
2017-08-15,15.6,15.7,14.9,15.1,873448,0
2017-08-16,15.25,16.05,15.2,16.05,608592,0
2017-08-17,15.9,16.1,15.05,15.1,751338,0
2017-08-18,15,15.8,15,15.65,501586,0
2017-08-21,15.5,15.85,15.4,15.6,504751,0
2017-08-22,15.7,15.875,15.5,15.6,489228,0
2017-08-23,15.7,16.45,15.4873,16.1,900321,0
2017-08-24,16.1,16.3,15.2,15.8,1042983,0
2017-08-25,15.5,16.15,15.4,16.05,1261192,0
2017-08-28,16.2,17.3,15.85,17.2,854385,0
2017-08-29,17.05,17.7,16.6,17.55,2653416,0
2017-08-30,17.5,17.8,17.075,17.6,715698,0
2017-08-31,17.7,18.05,17.3,17.55,757482,0
2017-09-01,17.65,17.75,17.15,17.7,365971,0
2017-09-05,17.65,18.1,17.45,17.7,471999,0
2017-09-06,17.75,18.1,17.4,17.55,401333,0
2017-09-07,17.5,18,17.15,17.25,413025,0
2017-09-08,17.3,17.8,17.1,17.45,350262,0
2017-09-11,17.5,18,17.5,17.7,410999,0
2017-09-12,17.8,18.45,17.75,18.05,369646,0
2017-09-13,17.9,18.35,17.825,18.15,323715,0
2017-09-14,18.1,18.15,17.05,17.15,546907,0
2017-09-15,17.2,17.4,16.95,17.2,542999,0
2017-09-18,17.3,17.5,16.4671,16.85,426576,0
2017-09-19,17,17,16.3539,16.55,282621,0
2017-09-20,16.55,16.9,16.55,16.65,226498,0
2017-09-21,16.65,17.5,16.6,17.35,299933,0
2017-09-22,17.35,17.5,17,17.4,305785,0
2017-09-25,17.3,17.5,17,17.1,545623,0
2017-09-26,17,17.75,17,17.7,585654,0
2017-09-27,18.35,20,18.3,19.25,1899660,0
2017-09-28,19.2,19.45,17.9,18.55,1029715,0
2017-09-29,18.65,18.8,18,18.45,699322,0
2017-10-02,18.4,20.9,18.4,20.5,2187601,0
2017-10-03,20.75,21.2,20,20.5,1145072,0
2017-10-04,20.3,20.8,19.95,20.2,466329,0
2017-10-05,20.25,20.65,19.95,20.4,656294,0
2017-10-06,20.2,21.3,20.15,21.05,824639,0
2017-10-09,21.1,21.4,20.95,21.1,854654,0
2017-10-10,21.2,21.3,20.8,21.05,1170996,0
2017-10-11,21.1,21.2,20.525,21.1,780147,0
2017-10-12,21.15,21.3,20.75,20.9,559295,0
2017-10-13,21,23.75,20.9,23.25,2523454,0
2017-10-16,23.3,25,23.155,23.7,2367007,0
2017-10-17,23.3,24.35,23.05,23.15,1408088,0
2017-10-18,22.95,23.6,22.4,23.45,871701,0
2017-10-19,23.2,24.65,23.2,24.5,757251,0
2017-10-20,23.9,24.65,23.6,24.2,548640,0
2017-10-23,23.95,23.95,23.2,23.5,435988,0
2017-10-24,23.7,23.7,23.15,23.45,397666,0
2017-10-25,23.45,23.875,23.1,23.65,498379,0
2017-10-26,23.4,23.85,22.55,22.6,563624,0
2017-10-27,22.65,23.1,22.25,22.5,772403,0
2017-10-30,22.55,23.1,22.425,23.05,451098,0
2017-10-31,23.15,23.35,19.5,19.9,1624499,0
2017-11-01,20.05,21.7,19.725,21.55,1042100,0
2017-11-02,21.4,21.65,20.75,21.05,545466,0
2017-11-03,21.15,21.6,20.65,20.7,680926,0
2017-11-06,20.6,22.05,20.6,21.2,1097053,0
2017-11-07,23.9,25,23.05,24.45,2148979,0
2017-11-08,24.65,25.25,23.85,25.2,988224,0
2017-11-09,25.4,25.5,24.6,24.7,850837,0
2017-11-10,24.55,24.6,23.0251,23.55,717470,0
