Date,Open,High,Low,Close,Volume,OpenInt
2006-02-14,7.5,7.7,7.5,7.7,1100,0
2006-02-15,7.7,7.75,7.7,7.75,300,0
2006-02-16,7.75,7.75,7.45,7.6,7200,0
2006-02-17,7.6,7.6,7.6,7.6,4900,0
2006-02-21,7.5,7.5,7.35,7.35,3500,0
2006-02-23,7.4,7.5,7.1,7.1,5100,0
2006-02-24,7.2,7.2,7.1,7.1,2500,0
2006-03-01,7.1,7.3,7.1,7.3,1700,0
2006-03-02,7.35,7.35,7.2,7.2,3400,0
2006-03-03,7.2,7.35,7.2,7.35,4600,0
2006-03-06,7.3,7.35,7.3,7.35,300,0
2006-03-07,7.35,7.5,7.35,7.4,2200,0
2006-03-09,7.3,7.3,7.15,7.15,6500,0
2006-03-10,7.12,7.12,7,7,2300,0
2006-03-14,6.85,6.85,6.85,6.85,100,0
2006-03-15,6.95,7.01,6.75,6.75,13000,0
2006-03-22,6.85,6.85,6.85,6.85,100,0
2006-03-24,6.75,6.75,6.75,6.75,500,0
2006-03-28,6.8,6.8,6.7,6.7,900,0
2006-03-29,6.7,6.7,6.7,6.7,1000,0
2006-03-30,6.75,6.8,6.75,6.8,700,0
2006-03-31,6.8,6.95,6.8,6.9,4200,0
2006-04-03,7,7,7,7,400,0
2006-04-04,7.05,7.05,7.05,7.05,900,0
2006-04-05,7.1,7.1,7.07,7.1,4500,0
2006-04-06,7,7,7,7,300,0
2006-04-07,7,7.09,7,7.05,7000,0
2006-04-10,7.05,7.25,6.9,6.95,12700,0
2006-04-11,6.95,6.95,6.85,6.85,2400,0
2006-04-12,6.85,6.85,6.85,6.85,1000,0
2006-04-13,6.85,6.85,6.85,6.85,100,0
2006-04-17,6.85,6.85,6.85,6.85,100,0
2006-04-18,6.85,6.85,6.85,6.85,500,0
2006-04-20,6.85,6.95,6.85,6.95,8700,0
2006-04-21,7,7.1,6.95,7,13900,0
2006-04-24,7,7,7,7,100,0
2006-04-25,7,7.05,7,7,11100,0
2006-04-26,7,7,7,7,100,0
2006-04-27,7,7,7,7,700,0
2006-05-01,6.9,6.9,6.65,6.65,5400,0
2006-05-03,6.55,6.55,6.5,6.5,2000,0
2006-05-04,6.45,6.45,6.25,6.25,2500,0
2006-05-05,6.15,6.15,5.9,5.9,4100,0
2006-05-08,5.95,6,5.95,6,5500,0
2006-05-09,6,6,6,6,4000,0
2006-05-10,6,6,6,6,5000,0
2006-05-11,5.9,5.9,5.8,5.8,4700,0
2006-05-12,5.7,5.7,5.6,5.6,3200,0
2006-05-15,5.5,5.5,5.5,5.5,200,0
2006-05-18,5.15,5.25,4.85,4.85,7900,0
2006-05-19,4.85,4.9,4.85,4.9,4200,0
2006-05-22,4.95,4.95,4.9,4.9,800,0
2006-05-23,4.9,4.9,4.9,4.9,300,0
2006-05-24,4.98,5.12,4.98,5.12,15100,0
2006-05-26,5.25,5.5,5.25,5.5,30200,0
2006-05-30,5.6,5.95,5.6,5.95,1300,0
2006-05-31,6.05,6.05,5.95,6.05,300,0
2006-06-02,6,6,6,6,100,0
2006-06-05,5.95,5.95,5.95,5.95,100,0
2006-06-06,5.95,5.95,5.95,5.95,1600,0
2006-06-08,6,6,6,6,500,0
2006-06-12,6.1,6.1,5.9,5.9,1400,0
2006-06-13,5.8,5.8,5.5,5.5,4100,0
2006-06-14,5.4,5.4,5.25,5.25,4500,0
2006-06-15,5.2,5.2,5.05,5.05,9000,0
2006-06-16,5,5,4.9,4.9,1300,0
2006-06-19,5,5,4.85,4.85,9300,0
2006-06-20,4.79,4.79,4.6,4.62,8900,0
2006-06-21,4.6,4.6,4.6,4.6,100,0
2006-06-22,4.5,5.1,4.5,5,9700,0
2006-06-26,5.1,5.1,5.1,5.1,1600,0
2006-06-27,5.1,5.1,5.1,5.1,2000,0
2006-06-28,5,5.2,5,5.2,7500,0
2006-07-03,5.2,5.2,5.2,5.2,1500,0
2006-07-05,5.2,5.2,5.2,5.2,100,0
2006-07-06,5.1,5.1,5.1,5.1,500,0
2006-07-13,5.18,5.2,5.15,5.15,1700,0
2006-07-14,5.19,5.25,5.19,5.25,17200,0
2006-07-17,5.25,5.25,5.25,5.25,5000,0
2006-07-18,5.21,5.21,5.21,5.21,200,0
2006-07-19,5.25,5.25,5.25,5.25,200,0
2006-07-20,5.25,5.25,5.25,5.25,400,0
2006-07-24,5.25,5.25,5.25,5.25,500,0
2006-07-25,5.15,5.25,5.15,5.25,2900,0
2006-07-26,5.15,5.15,5.15,5.15,100,0
2006-07-28,5.05,5.05,5.05,5.05,1000,0
2006-07-31,5,5,5,5,500,0
2006-08-01,5,5,5,5,7000,0
2006-08-02,5,5,5,5,3000,0
2006-08-04,5,5,5,5,100,0
2006-08-07,4.9,5,4.9,4.96,7800,0
2006-08-08,4.96,5,4.9,5,20500,0
2006-08-09,4.95,5.1,4.95,5.1,16200,0
2006-08-11,5.1,5.1,5,5,4500,0
2006-08-14,4.95,5,4.95,5,1000,0
2006-08-15,5,5.08,5,5,33000,0
2006-08-16,5,5,5,5,74000,0
2006-08-17,5.1,5.15,5.1,5.15,2400,0
2006-08-18,5.2,5.55,5.2,5.55,8800,0
2006-08-21,5.5,5.5,5.5,5.5,1200,0
2006-08-22,5.4,5.4,5.4,5.4,100,0
2006-08-23,5.3,5.3,5.11,5.28,72000,0
2006-08-25,5.3,5.35,5.3,5.35,3200,0
2006-08-28,5.35,5.35,5.35,5.35,100,0
2006-08-29,5.35,5.4,5.35,5.4,12200,0
2006-08-30,5.4,5.4,5.4,5.4,2000,0
2006-08-31,5.45,5.8,5.45,5.8,13600,0
2006-09-01,5.85,6,5.85,6,5100,0
2006-09-05,6,6.12,6,6,1300,0
2006-09-06,6.25,6.25,5.85,5.95,6500,0
2006-09-08,5.85,5.85,5.85,5.85,1000,0
2006-09-11,5.95,5.98,5.95,5.98,1000,0
2006-09-14,6,6,6,6,10900,0
2006-09-15,6,6,6,6,6000,0
2006-09-19,5.9,5.9,5.9,5.9,1000,0
2006-09-21,6,6,5.95,5.95,4800,0
2006-09-22,6,6,6,6,68000,0
2006-09-25,5.92,5.92,5.92,5.92,200,0
2006-09-29,6,6,6,6,17600,0
2006-10-02,5.99,5.99,5.9,5.9,60800,0
2006-10-03,5.99,6,5.99,6,15000,0
2006-10-06,6,6,6,6,1000,0
2006-10-10,6.01,6.1,6.01,6.1,27000,0
2006-10-11,6.1,6.1,6.1,6.1,20000,0
2006-10-12,6,6.1,6,6.06,6500,0
2006-10-13,6.2,6.25,6.15,6.2,8800,0
2006-10-16,6.3,6.3,6.3,6.3,2500,0
2006-10-17,6.2,6.22,6.2,6.2,30000,0
2006-10-19,6.21,6.3,6.21,6.3,500,0
2006-10-23,6.2,6.2,6.1,6.1,1000,0
2006-10-25,6.1,6.1,6,6,2200,0
2006-10-26,5.9,6.2,5.8,6.2,34500,0
2006-10-30,6.19,6.19,6.19,6.19,200,0
2006-11-01,6.15,6.15,6.15,6.15,500,0
2006-11-02,6.05,6.05,6,6,11000,0
2006-11-03,6,6.03,6,6.03,700,0
2006-11-06,6,6.08,6,6.08,7600,0
2006-11-07,6,6.4,6,6.4,7200,0
2006-11-08,6.43,6.77,6.43,6.75,14000,0
2006-11-09,6.65,6.65,6.6,6.6,5200,0
2006-11-10,6.6,6.6,6.6,6.6,30000,0
2006-11-13,6.6,6.71,6.6,6.71,23200,0
2006-11-14,6.7,6.75,6.7,6.75,10400,0
2006-11-15,6.71,6.95,6.71,6.95,8200,0
2006-11-16,7,7,6.5,6.58,28400,0
2006-11-17,6.4,6.4,6.28,6.33,4000,0
2006-11-20,6.3,6.3,6,6.06,82800,0
2006-11-21,6.16,6.16,6.14,6.14,600,0
2006-11-22,6.14,6.14,6.14,6.14,100,0
2006-11-28,6.14,6.14,6,6,25100,0
2006-11-29,6,6.01,5.95,5.95,27100,0
2006-11-30,6,6.09,5.9,5.9,10400,0
2006-12-01,5.8,5.85,5.65,5.75,12000,0
2006-12-04,5.85,5.85,5.8,5.8,5700,0
2006-12-05,5.85,5.85,5.77,5.77,4600,0
2006-12-06,5.76,5.76,5.75,5.75,2100,0
2006-12-07,5.75,5.75,5.74,5.74,5100,0
2006-12-08,5.75,5.75,5.7,5.7,10100,0
2006-12-11,5.7,5.7,5.6,5.6,2300,0
2006-12-12,5.54,5.54,5,5.28,94600,0
2006-12-13,5.28,5.28,5.28,5.28,500,0
2006-12-14,5.4,5.5,5.4,5.49,8000,0
2006-12-15,5.49,5.49,5.4,5.45,7700,0
2006-12-18,5.5,5.5,5.5,5.5,3000,0
2006-12-19,5.4,5.4,5.4,5.4,200,0
2006-12-21,5.4,5.4,5,5.06,84900,0
2006-12-22,5.11,5.12,4.9,4.97,76000,0
2006-12-26,5.07,5.1,4.97,4.97,17400,0
2006-12-27,5.01,5.03,4.94,5,37400,0
2006-12-28,5.01,5.06,5,5.04,51900,0
2006-12-29,5.05,5.24,5.05,5.24,4100,0
2007-01-03,5.25,5.25,5.05,5.05,21300,0
2007-01-04,5.15,5.23,5.15,5.15,46700,0
2007-01-05,5.15,5.2,5.15,5.16,13100,0
2007-01-08,5.15,5.25,5.15,5.2,4200,0
2007-01-09,5.19,5.5,5.19,5.5,23000,0
2007-01-10,5.47,5.5,5.47,5.5,106400,0
2007-01-11,5.5,5.65,5.5,5.6,20500,0
2007-01-12,5.65,5.65,5.6,5.6,200,0
2007-01-16,5.8,5.85,5.72,5.85,16800,0
2007-01-17,5.95,6,5.9,5.95,53300,0
2007-01-18,6.04,6.04,5.76,5.8,35300,0
2007-01-19,5.88,5.88,5.76,5.84,25700,0
2007-01-22,5.94,5.94,5.7,5.74,23500,0
2007-01-23,5.7,5.77,5.7,5.76,14000,0
2007-01-24,5.8,5.8,5.75,5.77,6000,0
2007-01-25,5.8,5.92,5.79,5.88,82600,0
2007-01-26,5.88,5.9,5.88,5.9,5100,0
2007-01-29,5.89,5.9,5.82,5.82,55800,0
2007-01-30,5.83,5.92,5.83,5.92,53300,0
2007-01-31,5.85,5.92,5.85,5.89,19300,0
2007-02-01,5.9,5.9,5.9,5.9,24000,0
2007-02-02,5.89,5.9,5.85,5.9,41100,0
2007-02-05,5.95,5.98,5.88,5.9,68900,0
2007-02-06,5.98,5.98,5.9,5.96,28400,0
2007-02-07,5.9,5.91,5.9,5.91,1500,0
2007-02-09,5.9,5.97,5.89,5.96,38000,0
2007-02-12,5.97,6.01,5.97,6.01,7800,0
2007-02-13,6.1,6.1,5.9,5.9,31400,0
2007-02-14,6.15,6.15,6.04,6.1,34500,0
2007-02-15,6.05,6.12,6.04,6.12,195700,0
2007-02-16,6.15,6.15,6.12,6.15,6500,0
2007-02-20,6.17,6.2,6.17,6.17,142400,0
2007-02-21,6.2,6.2,6.11,6.2,15100,0
2007-02-22,6.21,6.21,6.21,6.21,22000,0
2007-02-23,6.29,6.4,6.2,6.4,18400,0
2007-02-26,6.5,6.51,6.4,6.5,35900,0
2007-02-27,6.4,6.4,6.3,6.3,11100,0
2007-02-28,6.4,6.5,6.4,6.4,5100,0
2007-03-01,6.31,6.42,6.31,6.32,2300,0
2007-03-02,6.4,6.4,6.25,6.37,5200,0
2007-03-05,6.21,6.3,6.1,6.1,120300,0
2007-03-06,6.2,6.2,6.15,6.15,15300,0
2007-03-07,6.1,6.11,6.1,6.1,39300,0
2007-03-08,6.2,6.2,6.1,6.15,512700,0
2007-03-09,6.1,6.1,6.1,6.1,2500,0
2007-03-12,6.11,6.15,6.1,6.1,69400,0
2007-03-13,6.1,6.1,6.1,6.1,15000,0
2007-03-16,6.1,6.15,6.1,6.15,12900,0
2007-03-19,6.2,6.21,6.19,6.2,28700,0
2007-03-20,6.2,6.2,6.2,6.2,7000,0
2007-03-21,6.1,6.27,6.1,6.17,45300,0
2007-03-22,6.1,6.2,6.1,6.15,31500,0
2007-03-23,6.15,6.15,6.15,6.15,5400,0
2007-03-26,6.15,6.3,6.15,6.26,11200,0
2007-03-27,6.2,6.3,6.15,6.3,16200,0
2007-03-28,6.25,6.25,6.2,6.24,16400,0
2007-03-29,6.2,6.3,6.2,6.27,1400,0
2007-03-30,6.3,6.36,6.3,6.33,5700,0
2007-04-02,6.25,6.35,6.25,6.35,14000,0
2007-04-03,6.32,6.35,6.25,6.28,12900,0
2007-04-04,6.25,6.26,6.25,6.25,900,0
2007-04-05,6.25,6.25,6.25,6.25,500,0
2007-04-09,6.2,6.2,6.16,6.2,7900,0
2007-04-10,6.17,6.17,6.15,6.16,31100,0
2007-04-11,6.15,6.16,6.15,6.15,33100,0
2007-04-12,6.25,6.29,6.2,6.2,13900,0
2007-04-16,6.2,6.2,6.2,6.2,700,0
2007-04-17,6.2,6.2,6.2,6.2,200,0
2007-04-18,6.25,6.27,6.25,6.27,12800,0
2007-04-19,6.3,6.3,6.2,6.2,8400,0
2007-04-20,6.21,6.25,6.21,6.25,3100,0
2007-04-23,6.3,6.3,6.3,6.3,2500,0
2007-04-24,6.2,6.2,6.2,6.2,3500,0
2007-04-25,6.15,6.2,6.15,6.2,43500,0
2007-04-26,6.15,6.15,6.15,6.15,55500,0
2007-04-27,6.15,6.2,6.15,6.2,461400,0
2007-04-30,6.28,6.28,6.2,6.2,20900,0
2007-05-01,6.2,6.2,6.2,6.2,600,0
2007-05-03,6.15,6.19,6.15,6.15,1600,0
2007-05-04,6.2,6.2,5.8,5.86,13600,0
2007-05-07,5.75,5.75,5.75,5.75,1500,0
2007-05-09,5.74,5.75,5.74,5.75,5600,0
2007-05-10,5.74,5.75,5.37,5.45,119200,0
2007-05-11,5.5,5.55,5.4,5.47,13900,0
2007-05-14,5.45,5.45,5.42,5.43,500,0
2007-05-15,5.39,5.39,5.39,5.39,14300,0
2007-05-16,5.34,5.35,5.34,5.35,9000,0
2007-05-17,5.4,5.45,5.4,5.45,700,0
2007-05-18,5.39,5.39,5.37,5.37,1500,0
2007-05-21,5.32,5.37,5.32,5.37,3600,0
2007-05-22,5.37,5.4,5.3,5.4,24500,0
2007-05-23,5.5,5.5,5.5,5.5,9500,0
2007-05-24,5.5,5.5,5.5,5.5,1000,0
2007-05-25,5.49,5.49,5.49,5.49,5000,0
2007-05-29,5.6,5.6,5.6,5.6,300,0
2007-05-30,5.5,5.5,5.4,5.4,1100,0
2007-05-31,5.4,5.4,5.36,5.36,1500,0
2007-06-01,5.37,5.37,5.36,5.37,1600,0
2007-06-05,5.37,5.37,5.37,5.37,5000,0
2007-06-06,5.27,5.47,5.27,5.4,2900,0
2007-06-07,5.38,5.38,5.32,5.32,10500,0
2007-06-08,5.32,5.42,5.32,5.42,3200,0
2007-06-11,5.32,5.44,5.32,5.36,141500,0
2007-06-12,5.35,5.35,5.35,5.35,100,0
2007-06-13,5.36,5.4,5.36,5.4,31600,0
2007-06-14,5.38,5.4,5.38,5.4,1200,0
2007-06-15,5.37,5.39,5.37,5.39,587400,0
2007-06-18,5.39,5.45,5.39,5.45,16600,0
2007-06-20,5.37,5.44,5.37,5.44,10500,0
2007-06-22,5.49,5.49,5.49,5.49,3800,0
2007-06-25,5.45,5.5,5.4,5.5,1600,0
2007-06-26,5.4,5.44,5.37,5.44,50100,0
2007-06-29,5.44,5.44,5.44,5.44,2600,0
2007-07-02,5.5,5.5,5.5,5.5,200,0
2007-07-06,5.54,5.6,5.54,5.6,10700,0
2007-07-09,5.6,5.65,5.5,5.6,36200,0
2007-07-10,5.5,5.55,5.5,5.55,44300,0
2007-07-13,5.45,5.55,5.42,5.45,3700,0
2007-07-16,5.36,5.36,5.36,5.36,20000,0
2007-07-17,5.39,5.39,5.35,5.36,21600,0
2007-07-18,5.3,5.34,5.3,5.34,700,0
2007-07-19,5.28,5.3,5.28,5.28,2400,0
2007-07-20,5.26,5.55,5.26,5.33,23900,0
2007-07-23,5.26,5.35,5.12,5.12,28200,0
2007-07-24,5.06,5.06,4.96,5,7900,0
2007-07-25,5.1,5.1,4.9,5,15500,0
2007-07-26,5.05,5.05,4.76,4.77,248900,0
2007-07-27,4.75,4.75,4.3,4.35,388800,0
2007-07-30,4.35,4.65,4.35,4.65,35500,0
2007-07-31,4.6,5,4.6,5,11600,0
2007-08-01,4.9,5,4.4,4.57,15700,0
2007-08-02,4.57,4.67,4.4,4.57,4800,0
2007-08-03,4.57,4.65,4.35,4.36,35600,0
2007-08-07,4.45,4.48,4.25,4.25,168700,0
2007-08-08,4.33,4.5,4.3,4.39,45000,0
2007-08-09,4.46,4.49,4.4,4.49,19600,0
2007-08-10,4.4,4.49,4.4,4.49,600,0
2007-08-13,4.4,4.5,4.4,4.4,2200,0
2007-08-14,4.4,4.42,4.3,4.4,1262400,0
2007-08-15,4.4,4.45,4.35,4.4,8300,0
2007-08-16,4.35,4.35,4,4.1,65000,0
2007-08-17,4.15,4.35,3.91,3.93,19100,0
2007-08-20,4,4.1,3.99,4.05,139100,0
2007-08-21,4.05,4.18,3.99,4,875600,0
2007-08-22,3.95,3.95,3.85,3.9,43300,0
2007-08-23,4,4.2,3.9,4.1,66100,0
2007-08-24,4.25,4.25,4.07,4.1,23300,0
2007-08-28,4.08,4.08,3.95,3.95,185800,0
2007-08-29,3.88,4.07,3.87,4.03,22100,0
2007-08-30,4.07,4.2,4.07,4.1,13000,0
2007-08-31,4.19,4.4,4.15,4.4,20600,0
2007-09-04,4.35,4.35,4.1,4.2,7100,0
2007-09-05,4.19,4.19,4.1,4.1,2300,0
2007-09-06,4,4.13,4,4.1,15700,0
2007-09-10,4.13,4.13,4.07,4.1,19000,0
2007-09-11,4.1,4.11,4.1,4.11,4900,0
2007-09-12,4.07,4.2,4.07,4.2,12700,0
2007-09-13,4.15,4.25,4.14,4.15,30300,0
2007-09-14,4.16,4.35,4.13,4.15,35700,0
2007-09-17,4.09,4.09,4.09,4.09,12700,0
2007-09-18,4.05,4.1,3.91,4.1,136400,0
2007-09-19,4.05,4.09,4,4.06,33400,0
2007-09-21,4.14,4.14,4.05,4.1,16200,0
2007-09-24,4,4.05,4,4.05,8300,0
2007-09-25,4.02,4.02,3.99,4,10700,0
2007-09-26,3.95,4,3.95,3.95,18900,0
2007-09-27,3.97,3.99,3.97,3.99,500,0
2007-09-28,3.88,4,3.65,4,142000,0
2007-10-01,3.65,3.95,3.55,3.89,123500,0
2007-10-02,3.8,3.9,3.8,3.9,16300,0
2007-10-03,3.9,3.9,3.86,3.9,10700,0
2007-10-04,3.87,3.9,3.7,3.8,51200,0
2007-10-05,3.75,3.89,3.68,3.79,35900,0
2007-10-08,3.55,3.74,3.55,3.73,15600,0
2007-10-09,3.8,3.8,3.72,3.8,128100,0
2007-10-10,3.79,3.84,3.73,3.84,17600,0
2007-10-11,3.84,3.84,3.84,3.84,100,0
2007-10-12,3.8,3.85,3.8,3.85,60900,0
2007-10-15,3.88,4.14,3.87,4,394000,0
2007-10-16,4.04,4.04,4.01,4.04,900,0
2007-10-17,4.03,4.09,4,4.09,36500,0
2007-10-18,4.02,4.06,3.97,3.97,24800,0
2007-10-19,3.91,3.96,3.89,3.9,13700,0
2007-10-22,3.99,3.99,3.99,3.99,200,0
2007-10-23,3.99,3.99,3.91,3.91,9700,0
2007-10-25,3.98,4.02,3.93,4,57700,0
2007-10-26,4.05,4.05,3.85,3.94,33700,0
2007-10-29,3.9,3.92,3.85,3.89,31400,0
2007-10-30,3.87,3.91,3.8,3.91,2700,0
2007-10-31,3.86,3.91,3.55,3.84,49600,0
2007-11-01,3.75,3.77,3.6,3.6,59400,0
2007-11-02,3.65,4.35,3.65,4.15,634600,0
2007-11-05,4,4.1,3.98,4.1,69000,0
2007-11-06,4.05,4.17,4,4.15,26200,0
2007-11-07,4.05,4.06,4,4.03,31000,0
2007-11-08,4,4,3.78,3.99,39100,0
2007-11-09,4,4,3.88,3.98,16400,0
2007-11-12,3.9,3.99,3.9,3.99,33600,0
2007-11-13,3.9,3.99,3.9,3.99,52000,0
2007-11-14,3.94,4,3.94,4,2600,0
2007-11-15,3.99,4,3.99,3.99,27300,0
2007-11-16,3.9,3.99,3.9,3.99,3200,0
2007-11-19,3.9,4,3.9,3.96,6253,0
2007-11-20,3.95,4,3.95,4,19400,0
2007-11-21,3.86,4,3.5,4,84500,0
2007-11-23,3.87,3.95,3.87,3.95,2600,0
2007-11-26,4,4.04,3.98,4.04,27100,0
2007-11-27,4.14,4.15,4.05,4.15,33200,0
2007-11-28,4.11,4.11,4,4,53200,0
2007-11-29,4.04,4.15,3.96,4.14,16100,0
2007-11-30,4.05,4.14,3.95,4.14,15800,0
2007-12-03,4.14,4.2,4.04,4.1,70400,0
2007-12-04,4.1,4.1,4.04,4.09,35200,0
2007-12-05,4.1,4.15,4.08,4.08,52700,0
2007-12-06,4.09,4.15,3.93,4.04,136500,0
2007-12-07,3.99,4.06,3.97,4,76300,0
2007-12-10,4.01,4.15,3.95,4.15,44400,0
2007-12-11,4.1,4.15,4.01,4.15,58800,0
2007-12-12,4.1,4.25,4.02,4.24,85000,0
2007-12-13,4.25,4.49,4.25,4.46,13800,0
2007-12-14,4.39,4.47,4.25,4.4,35900,0
2007-12-17,4.35,4.49,4.3,4.44,19700,0
2007-12-18,4.44,4.5,4.36,4.4,65300,0
2007-12-19,4.31,4.38,4.28,4.36,14800,0
2007-12-20,4.28,4.36,4.28,4.35,75700,0
2007-12-21,4.45,4.47,4.4,4.45,70200,0
2007-12-24,4.3,4.45,4.3,4.45,6800,0
2007-12-26,4.33,4.57,4.33,4.57,12600,0
2007-12-27,4.53,4.7,4.45,4.64,13900,0
2007-12-28,4.75,4.75,4.68,4.7,18200,0
2007-12-31,4.65,5,4.65,4.98,51900,0
2008-01-02,4.89,4.96,4.88,4.9,52557,0
2008-01-03,4.9,5,4.85,4.9,4900,0
2008-01-04,5.59,6,5,5.4,344697,0
2008-01-07,5.56,5.7,5.41,5.49,68754,0
2008-01-08,5.5,5.5,5.29,5.5,85600,0
2008-01-09,5.4,5.68,5.4,5.55,21225,0
2008-01-10,5.59,5.75,5.52,5.75,116700,0
2008-01-11,5.75,5.75,5.65,5.65,32100,0
2008-01-14,5.75,5.75,5.45,5.48,33700,0
2008-01-15,5.75,5.75,5.4,5.5,25600,0
2008-01-16,5.47,5.47,5.29,5.31,13600,0
2008-01-17,5.29,5.41,5.18,5.25,22100,0
2008-01-18,5.27,5.3,5.1,5.26,84900,0
2008-01-22,5.06,5.29,5.05,5.24,44000,0
2008-01-23,5.06,5.25,5.06,5.21,41000,0
2008-01-24,5.14,5.2,5.11,5.15,27200,0
2008-01-25,5.15,5.25,5.11,5.21,53200,0
2008-01-28,5.1,5.25,5.1,5.25,6200,0
2008-01-29,5.12,5.25,5.12,5.2,81900,0
2008-01-30,5.16,5.25,5.16,5.23,60662,0
2008-01-31,5.19,5.24,5.19,5.22,77700,0
2008-02-01,5.17,5.19,5.1,5.16,53400,0
2008-02-04,5.18,5.19,5.16,5.19,3400,0
2008-02-05,5.2,5.2,5.16,5.17,13800,0
2008-02-06,5.15,5.23,5.14,5.18,41000,0
2008-02-07,5.16,5.25,5.16,5.24,3700,0
2008-02-08,5.19,5.5,5.16,5.48,75851,0
2008-02-11,5.36,5.71,5.27,5.59,84700,0
2008-02-12,5.54,5.6,5.41,5.5,20700,0
2008-02-13,5.45,5.56,5.38,5.45,31075,0
2008-02-14,5.59,5.64,5.41,5.52,38300,0
2008-02-15,5.5,5.57,5.35,5.5,102600,0
2008-02-19,5.44,5.44,5.34,5.41,60000,0
2008-02-20,5.25,5.4,5.25,5.28,14900,0
2008-02-21,5.29,5.29,5,5,96500,0
2008-02-22,4.98,5.05,4.92,4.92,15700,0
2008-02-25,4.92,4.93,4.85,4.89,13500,0
2008-02-26,4.85,4.85,4.75,4.76,71900,0
2008-02-27,4.75,4.77,4.72,4.74,13900,0
2008-02-28,4.76,4.85,4.66,4.75,130300,0
2008-02-29,4.67,4.77,4.65,4.72,17400,0
2008-03-03,4.75,4.88,4.45,4.85,17200,0
2008-03-04,4.76,4.86,4.75,4.75,5200,0
2008-03-05,4.75,4.84,4.6,4.79,8600,0
2008-03-06,4.84,4.84,4.74,4.76,5700,0
2008-03-07,4.74,4.84,4.58,4.68,11400,0
2008-03-10,4.58,4.73,4.08,4.46,41300,0
2008-03-11,4.43,4.43,4.1,4.24,24300,0
2008-03-12,4.16,4.2,3.9,4.03,1085000,0
2008-03-13,4.03,4.04,3.96,3.99,38975,0
2008-03-14,3.98,4.01,3.97,4.01,12700,0
2008-03-17,4.01,4.25,3.84,4.02,83400,0
2008-03-18,4.15,4.22,3.99,4.2,39900,0
2008-03-19,4.09,4.13,4.05,4.13,191300,0
2008-03-20,4.07,4.12,4.05,4.12,9300,0
2008-03-24,4.05,4.26,4.05,4.26,32800,0
2008-03-25,4.27,4.36,4.25,4.34,99100,0
2008-03-26,4.31,4.33,4.28,4.3,33400,0
2008-03-27,4.29,4.39,4.29,4.39,700,0
2008-03-28,4.31,4.34,4.31,4.34,900,0
2008-03-31,4.34,4.46,4.26,4.26,22200,0
2008-04-01,4.31,4.38,4.31,4.38,11300,0
2008-04-02,4.28,4.66,4.28,4.5,22100,0
2008-04-04,4.48,4.51,4.41,4.44,11900,0
2008-04-07,4.48,4.48,4.47,4.47,900,0
2008-04-08,4.44,4.44,4.38,4.38,500,0
2008-04-09,4.38,4.38,4.38,4.38,500,0
2008-04-10,4.48,4.48,4.38,4.4,13100,0
2008-04-11,4.4,4.4,4.3,4.39,10300,0
2008-04-14,4.24,4.39,4.24,4.37,2100,0
2008-04-15,4.29,4.4,4.15,4.35,19818,0
2008-04-16,4.42,4.42,4.31,4.34,3800,0
2008-04-17,4.29,4.4,4.25,4.4,16878,0
2008-04-18,4.3,4.3,4.12,4.27,17600,0
2008-04-21,4.3,4.3,4.23,4.3,10494,0
2008-04-22,4.29,4.3,4.25,4.25,8527,0
2008-04-23,4.29,4.35,4.25,4.35,22751,0
2008-04-24,4.3,4.39,4.23,4.35,109642,0
2008-04-25,4.31,4.39,4.31,4.39,81400,0
2008-04-28,4.38,4.38,4.37,4.37,350,0
2008-04-29,4.36,4.44,4.36,4.44,8400,0
2008-04-30,4.4,4.48,4.31,4.48,26350,0
2008-05-02,4.47,4.49,4.44,4.48,14703,0
2008-05-05,4.5,4.5,4.4,4.45,574344,0
2008-05-06,4.4,4.49,4.37,4.38,11079,0
2008-05-07,4.39,4.43,4.39,4.43,2021,0
2008-05-08,4.43,4.43,4.35,4.35,1465,0
2008-05-09,4.38,4.4,4.34,4.4,1206970,0
2008-05-12,4.36,4.36,4.36,4.36,1000,0
2008-05-13,4.25,4.65,4.25,4.49,35049,0
2008-05-14,4.48,4.48,4.48,4.48,100,0
2008-05-15,4.49,4.49,4.49,4.49,2500,0
2008-05-16,4.4,4.48,4.4,4.48,27800,0
2008-05-19,4.49,4.49,4.44,4.45,3500,0
2008-05-21,4.4,4.4,4.3,4.4,27197,0
2008-05-22,4.4,4.45,4.4,4.45,14800,0
2008-05-23,4.33,4.45,4.25,4.45,13553,0
2008-05-27,4.36,4.45,4.36,4.42,35800,0
2008-05-28,4.4,4.42,4.39,4.42,14927,0
2008-05-29,4.4,4.41,4.38,4.4,8773,0
2008-05-30,4.42,4.43,4.25,4.25,54914,0
2008-06-02,4.3,4.42,4.3,4.39,2300,0
2008-06-03,4.3,4.33,4.24,4.33,3300,0
2008-06-04,4.35,4.43,4.31,4.38,600,0
2008-06-05,4.29,4.37,4.15,4.25,18000,0
2008-06-06,4.11,4.2,4.11,4.2,5670,0
2008-06-09,4.19,4.33,4,4,70258,0
2008-06-10,4.01,4.24,3.95,4.19,118500,0
2008-06-11,4.11,4.14,3.93,4.14,85543,0
2008-06-12,4.09,4.13,4.04,4.05,11049,0
2008-06-13,4.05,4.13,4.01,4.13,1400,0
2008-06-16,4.1,4.14,4.04,4.14,32800,0
2008-06-17,4.15,4.15,4.12,4.13,5800,0
2008-06-18,4.17,4.22,4.15,4.17,7000,0
2008-06-19,4.16,4.19,4.1,4.16,4700,0
2008-06-20,4.2,4.25,4.11,4.25,14540,0
2008-06-24,4.34,4.34,4.34,4.34,100,0
2008-06-25,4.29,4.34,4.27,4.33,658,0
2008-06-26,4.39,4.39,4.21,4.28,1200,0
2008-06-27,4.38,4.38,4.13,4.2,2900,0
2008-06-30,4.16,4.29,4.1,4.29,238775,0
2008-07-01,4.13,4.29,4.1,4.29,137400,0
2008-07-02,4.32,4.33,4.21,4.25,800,0
2008-07-03,4.16,4.16,4.1,4.11,200600,0
2008-07-07,4.12,4.18,4.12,4.12,20200,0
2008-07-08,4.1,4.11,4.02,4.11,21500,0
2008-07-09,4.1,4.12,4.1,4.1,10248,0
2008-07-10,4.06,4.12,4.06,4.08,6600,0
2008-07-11,4.08,4.08,4.08,4.08,1200,0
2008-07-14,4.15,4.15,4.05,4.12,8580,0
2008-07-15,4.11,4.11,4.05,4.08,41300,0
2008-07-16,4.05,4.09,4.01,4.09,79004,0
2008-07-17,4.05,4.15,4.05,4.15,39408,0
2008-07-18,4.09,4.29,4.09,4.14,53100,0
2008-07-21,4.14,4.15,4.1,4.15,39797,0
2008-07-22,4.1,4.16,4.05,4.16,6900,0
2008-07-23,4.16,4.16,4.02,4.02,28700,0
2008-07-24,4.02,4.05,4,4.04,30100,0
2008-07-25,4,4.1,4,4.09,3400,0
2008-07-28,4.1,4.1,4.02,4.02,1050,0
2008-07-29,4.1,4.1,4.1,4.1,2700,0
2008-07-30,4.1,4.12,4.1,4.12,2500,0
2008-07-31,4.08,4.14,4.04,4.13,3700,0
2008-08-01,4.14,4.14,4.11,4.11,5350,0
2008-08-04,4.13,4.16,4.13,4.16,18650,0
2008-08-05,4.22,4.24,4.11,4.22,72940,0
2008-08-06,4.24,4.29,4.2,4.24,99407,0
2008-08-07,4.12,4.28,4.12,4.28,52901,0
2008-08-08,4.21,4.28,4.12,4.2,29646,0
2008-08-11,4.17,4.25,4.17,4.2,14900,0
2008-08-12,4.07,4.25,4.07,4.25,44952,0
2008-08-13,4.22,4.24,4.22,4.24,5300,0
2008-08-14,4.32,4.32,4.22,4.28,12500,0
2008-08-15,4.4,4.4,4.25,4.27,39677,0
2008-08-18,4.3,4.3,4.2,4.29,12700,0
2008-08-19,4.29,4.29,4.26,4.26,8800,0
2008-08-20,4.29,4.3,4.26,4.3,32684,0
2008-08-21,4.25,4.3,4.22,4.3,1700,0
2008-08-22,4.21,4.35,4.16,4.22,50400,0
2008-08-25,4.26,4.28,4.2,4.23,8000,0
2008-08-26,4.25,4.27,4.19,4.26,3853,0
2008-08-27,4.13,4.29,4.12,4.27,12294,0
2008-08-28,4.21,4.28,4.2,4.26,1287,0
2008-08-29,4.26,4.28,4.22,4.28,3675,0
2008-09-02,4.23,4.29,4.23,4.29,600,0
2008-09-03,4.23,4.29,4.23,4.29,14600,0
2008-09-04,4.25,4.3,4.2,4.26,27705,0
2008-09-05,4.13,4.29,4.13,4.25,111886,0
2008-09-08,4.18,4.37,4.18,4.37,112604,0
2008-09-09,4.27,4.38,4.27,4.38,61800,0
2008-09-10,4.37,4.38,4.3,4.36,9068,0
2008-09-11,4.3,4.38,4.3,4.35,21100,0
2008-09-12,4.3,4.41,4.3,4.41,24486,0
2008-09-15,4.46,4.46,4.25,4.35,9200,0
2008-09-16,4.35,4.4,4.3,4.35,12362,0
2008-09-17,4.35,4.35,4.1,4.2,123408,0
2008-09-18,4.15,4.2,4.14,4.15,25400,0
2008-09-19,4.15,4.19,3.98,4.15,23400,0
2008-09-22,4.05,4.1,4,4.05,12400,0
2008-09-23,4.18,4.18,3.95,3.95,2900,0
2008-09-24,4.06,4.06,3.97,4,3695,0
2008-09-25,4.1,4.1,3.99,3.99,27300,0
2008-09-26,3.95,3.96,3.95,3.96,3300,0
2008-09-29,4,4,3.87,3.91,90884,0
2008-09-30,3.9,3.95,3.85,3.9,4200,0
2008-10-01,3.85,3.85,3.81,3.82,4480,0
2008-10-02,3.67,3.93,3.67,3.85,7729,0
2008-10-03,3.94,3.94,3.87,3.87,34568,0
2008-10-06,3.85,3.85,3.69,3.7,10500,0
2008-10-07,4,4,3.6,3.72,875,0
2008-10-08,3.6,3.75,3.1,3.6,46700,0
2008-10-09,3.59,3.6,3.45,3.45,2900,0
2008-10-10,3.26,3.4,3.05,3.2,14181,0
2008-10-13,3.21,3.35,3.21,3.25,29000,0
2008-10-14,3.3,3.3,2.8,2.81,52465,0
2008-10-15,2.81,3,2.7,2.81,26700,0
2008-10-16,2.85,3,2.78,3,11800,0
2008-10-17,3,3,3,3,4693,0
2008-10-20,3.15,3.25,3.15,3.22,3600,0
2008-10-21,3.22,3.35,3.22,3.32,1400,0
2008-10-22,3.2,3.33,3.15,3.15,37580,0
2008-10-23,3.11,3.24,3.1,3.15,24288,0
2008-10-24,3.15,3.21,3.11,3.18,5704,0
2008-10-27,3.18,3.25,3.15,3.19,2300,0
2008-10-28,3.15,3.18,3.08,3.1,15911,0
2008-10-29,3.1,3.11,3.05,3.05,35216,0
2008-10-30,3,3.12,3,3,5700,0
2008-10-31,3,3.04,2.85,3.03,13529,0
2008-11-03,2.91,2.99,2.9,2.99,2384,0
2008-11-04,2.98,2.99,2.98,2.99,4475,0
2008-11-05,2.99,2.99,2.99,2.99,2922,0
2008-11-06,3,3,2.9,2.9,15984,0
2008-11-07,2.99,3.1,2.92,2.93,20543,0
2008-11-10,2.95,3.05,2.8,2.98,16500,0
2008-11-11,2.9,2.95,2.8,2.94,2100,0
2008-11-12,2.9,2.94,2.81,2.81,5900,0
2008-11-13,2.77,3.1,2.77,3.05,179980,0
2008-11-14,3.05,3.13,3.05,3.05,600,0
2008-11-17,3.04,3.05,3,3,9000,0
2008-11-18,3,3.15,2.91,3.08,56100,0
2008-11-20,2.9,3.05,2.8,2.95,55100,0
2008-11-21,2.94,3.05,2.85,3.04,96700,0
2008-11-24,2.94,2.94,2.61,2.81,14350,0
2008-11-25,2.93,2.93,2.81,2.9,10800,0
2008-11-26,2.9,2.9,2.84,2.9,16200,0
2008-11-28,2.9,2.9,2.82,2.9,13017,0
2008-12-01,2.84,2.88,2.83,2.85,26570,0
2008-12-02,2.81,2.95,2.76,2.85,14000,0
2008-12-03,2.8,2.89,2.75,2.85,21000,0
2008-12-04,2.85,2.85,2.84,2.84,200,0
2008-12-05,2.8,2.8,2.71,2.73,7208,0
2008-12-08,3,3,2.72,2.74,8725,0
2008-12-09,2.73,2.73,2.7,2.7,10200,0
2008-12-10,2.8,2.8,2.75,2.75,3300,0
2008-12-11,2.7,2.73,2.7,2.73,8200,0
2008-12-12,2.77,2.77,2.75,2.75,900,0
2008-12-15,2.7,2.72,2.61,2.65,22005,0
2008-12-16,2.61,2.71,2.56,2.65,21708,0
2008-12-17,2.59,2.7,2.49,2.59,133200,0
2008-12-18,2.62,2.64,2.6,2.62,29600,0
2008-12-19,2.62,2.7,2.55,2.7,36000,0
2008-12-22,2.7,2.7,2.54,2.56,5400,0
2008-12-23,2.55,2.59,2.55,2.55,13400,0
2008-12-24,2.6,2.7,2.59,2.63,21722,0
2008-12-26,2.6,2.6,2.54,2.59,14000,0
2008-12-29,2.6,2.6,2.55,2.6,26227,0
2008-12-30,2.59,2.62,2.55,2.55,82171,0
2008-12-31,2.55,2.58,2.54,2.57,96878,0
2009-01-02,2.59,2.59,2.55,2.55,21200,0
2009-01-05,2.55,2.6,2.55,2.55,35300,0
2009-01-06,2.6,2.78,2.56,2.6,78460,0
2009-01-07,2.6,2.6,2.6,2.6,100,0
2009-01-08,2.56,2.59,2.52,2.52,20400,0
2009-01-09,2.55,2.56,2.54,2.54,29080,0
2009-01-12,2.59,2.59,2.57,2.57,1100,0
2009-01-14,2.57,2.57,2.5,2.51,61406,0
2009-01-15,2.47,2.51,2.4,2.46,30200,0
2009-01-16,2.49,2.5,2.49,2.5,9000,0
2009-01-20,2.48,2.49,2.48,2.49,200,0
2009-01-21,2.47,2.5,2.45,2.45,17500,0
2009-01-23,2.4,2.48,2.4,2.46,14400,0
2009-01-26,2.46,2.5,2.43,2.43,10300,0
2009-01-27,2.48,2.5,2.45,2.48,9900,0
2009-01-28,2.49,2.53,2.46,2.47,67635,0
2009-01-30,2.5,2.54,2.45,2.45,16700,0
2009-02-02,2.42,2.42,2.4,2.41,1700,0
2009-02-03,2.43,2.45,2.29,2.29,29500,0
2009-02-04,2.3,2.4,2.28,2.34,18700,0
2009-02-05,2.29,2.3,2.24,2.3,19600,0
2009-02-06,2.3,2.3,2.3,2.3,15000,0
2009-02-09,2.3,2.41,2.3,2.4,30100,0
2009-02-10,2.45,2.45,2.45,2.45,3000,0
2009-02-11,2.45,2.5,2.44,2.5,41400,0
2009-02-12,2.44,2.45,2.43,2.45,30200,0
2009-02-13,2.46,2.55,2.45,2.55,31100,0
2009-02-17,2.45,2.51,2.35,2.35,18780,0
2009-02-18,2.38,2.38,2.3,2.35,27400,0
2009-02-19,2.4,2.45,2.4,2.45,1000,0
2009-02-20,2.46,2.51,2.46,2.51,1500,0
2009-02-23,2.47,2.54,2.47,2.5,3300,0
2009-02-24,2.49,2.63,2.49,2.59,4300,0
2009-02-25,2.55,2.55,2.55,2.55,2300,0
2009-02-26,2.53,2.6,2.5,2.5,52183,0
2009-02-27,2.5,2.55,2.45,2.55,2900,0
2009-03-02,2.33,2.5,2.33,2.44,2200,0
2009-03-03,2.38,2.43,2.38,2.43,1700,0
2009-03-04,2.48,2.5,2.4,2.4,18100,0
2009-03-06,2.44,2.44,2.44,2.44,200,0
2009-03-09,2.33,2.33,2.33,2.33,700,0
2009-03-10,2.38,2.41,2.3,2.3,4278,0
2009-03-11,2.34,2.34,2.29,2.3,3706,0
2009-03-12,2.3,2.4,2.1,2.25,11450,0
2009-03-13,2.28,2.29,2.28,2.29,1100,0
2009-03-16,2.34,2.38,2.34,2.34,1600,0
2009-03-17,2.35,2.35,2.35,2.35,3000,0
2009-03-18,2.34,2.34,2.25,2.25,31500,0
2009-03-19,2.26,2.3,2.21,2.21,2505,0
2009-03-20,2.3,2.3,2.2,2.24,7370,0
2009-03-23,2.25,2.33,2.25,2.28,1650,0
2009-03-24,2.25,2.25,2.25,2.25,100,0
2009-03-25,2.26,2.49,2.26,2.34,1700,0
2009-03-26,2.29,2.29,2.29,2.29,100,0
2009-03-30,2.29,2.35,2.14,2.3,9800,0
2009-03-31,2.26,2.3,2.25,2.25,10800,0
2009-04-01,2.3,2.3,2.25,2.3,7050,0
2009-04-02,2.35,2.35,2.3,2.3,15100,0
2009-04-03,2.29,2.3,2.25,2.3,12700,0
2009-04-06,2.3,2.3,2.25,2.25,37390,0
2009-04-07,2.25,2.25,2.15,2.2,51480,0
2009-04-08,2.2,2.2,2.2,2.2,3700,0
2009-04-09,2.2,2.2,2.19,2.19,11000,0
2009-04-13,2.25,2.25,2.2,2.25,47900,0
2009-04-14,2.26,2.3,2.24,2.3,31980,0
2009-04-15,2.26,2.3,2.24,2.25,20500,0
2009-04-16,2.25,2.33,2.25,2.32,34300,0
2009-04-17,2.26,2.26,2.21,2.21,38000,0
2009-04-20,2.3,2.35,2.28,2.35,30375,0
2009-04-21,2.3,2.32,2.24,2.24,15765,0
2009-04-22,2.24,2.24,2.23,2.23,11500,0
2009-04-23,2.24,2.24,2.21,2.21,13850,0
2009-04-24,2.23,2.23,2.21,2.22,18100,0
2009-04-27,2.25,2.25,2.25,2.25,5400,0
2009-04-28,2.29,2.29,2.28,2.29,2000,0
2009-04-29,2.27,2.31,2.22,2.3,26000,0
2009-04-30,2.3,2.6,2.3,2.44,30400,0
2009-05-01,2.45,2.65,2.45,2.61,22632,0
2009-05-04,2.55,2.65,2.44,2.65,7325,0
2009-05-05,2.7,2.78,2.7,2.75,3400,0
2009-05-06,2.8,2.87,2.8,2.87,9150,0
2009-05-07,2.8,2.8,2.66,2.76,11650,0
2009-05-08,2.8,2.93,2.8,2.93,2600,0
2009-05-11,2.8,2.8,2.66,2.75,11350,0
2009-05-12,2.71,2.71,2.6,2.6,8000,0
2009-05-13,2.55,2.58,2.5,2.55,10300,0
2009-05-14,2.45,2.54,2.45,2.52,2500,0
2009-05-18,2.5,2.5,2.27,2.35,24370,0
2009-05-19,2.26,2.3,2.25,2.25,6400,0
2009-05-20,2.26,2.27,2.25,2.25,48900,0
2009-05-21,2.25,2.29,2.25,2.29,1800,0
2009-05-22,2.27,2.27,2.25,2.25,43700,0
2009-05-26,2.28,2.28,2.26,2.28,26060,0
2009-05-27,2.35,2.35,2.24,2.24,14400,0
2009-05-28,2.24,2.3,2.24,2.29,26900,0
2009-05-29,2.25,2.42,2.19,2.29,6504,0
2009-06-02,2.34,2.34,2.34,2.34,1300,0
2009-06-03,2.42,2.42,2.2,2.25,11750,0
2009-06-04,2.25,2.25,2.2,2.2,17100,0
2009-06-05,2.25,2.54,2.25,2.39,33100,0
2009-06-08,2.41,2.41,2.28,2.31,9970,0
2009-06-09,2.26,2.27,2.2,2.23,10300,0
2009-06-10,2.3,2.3,2.2,2.24,41794,0
2009-06-11,2.22,2.27,2.22,2.27,11700,0
2009-06-12,2.22,2.27,2.21,2.22,37800,0
2009-06-15,2.36,2.36,2.19,2.25,72538,0
2009-06-16,2.3,2.34,2.24,2.34,44750,0
2009-06-17,2.34,2.34,2.29,2.29,74400,0
2009-06-18,2.3,2.35,2.3,2.35,32400,0
2009-06-19,2.3,2.47,2.3,2.44,75500,0
2009-06-22,2.46,2.46,2.36,2.38,46800,0
2009-06-23,2.34,2.34,2.3,2.32,14300,0
2009-06-24,2.37,2.39,2.3,2.3,2059,0
2009-06-25,2.33,2.33,2.3,2.31,12900,0
2009-06-26,2.35,2.5,2.35,2.5,30800,0
2009-06-29,2.45,2.47,2.35,2.4,7450,0
2009-06-30,2.36,2.36,2.3,2.3,18705,0
2009-07-01,2.33,2.39,2.32,2.37,21954,0
2009-07-02,2.33,2.48,2.3,2.32,3699,0
2009-07-06,2.3,2.38,2.3,2.38,700,0
2009-07-07,2.43,2.5,2.43,2.5,3250,0
2009-07-08,2.45,2.5,2.41,2.41,4900,0
2009-07-10,2.47,2.49,2.41,2.45,6700,0
2009-07-13,2.45,2.46,2.4,2.4,9800,0
2009-07-14,2.43,2.43,2.3,2.39,24070,0
2009-07-15,2.37,2.48,2.37,2.45,13100,0
2009-07-16,2.48,2.48,2.44,2.45,7925,0
2009-07-17,2.45,2.45,2.44,2.45,5400,0
2009-07-20,2.4,2.42,2.4,2.42,9150,0
2009-07-21,2.46,2.46,2.41,2.45,300,0
2009-07-22,2.41,2.49,2.37,2.38,13300,0
2009-07-23,2.42,2.45,2.38,2.41,20494,0
2009-07-24,2.4,2.4,2.38,2.38,17100,0
2009-07-27,2.4,2.4,2.4,2.4,2300,0
2009-07-28,2.39,2.39,2.38,2.38,15100,0
2009-07-29,2.39,2.39,2.38,2.39,12100,0
2009-07-30,2.44,2.47,2.44,2.47,5900,0
2009-07-31,2.44,2.49,2.44,2.46,500,0
2009-08-03,2.45,2.52,2.42,2.42,9000,0
2009-08-04,2.43,2.5,2.43,2.47,11240,0
2009-08-05,2.47,2.54,2.47,2.54,27200,0
2009-08-06,2.53,2.56,2.52,2.56,21900,0
2009-08-07,2.53,2.68,2.53,2.68,11200,0
2009-08-10,2.7,2.78,2.6,2.73,20350,0
2009-08-11,2.7,2.82,2.7,2.78,24900,0
2009-08-12,2.79,2.79,2.4,2.48,10220,0
2009-08-13,2.48,2.48,2.26,2.26,9669,0
2009-08-14,2.45,2.45,2.23,2.26,18957,0
2009-08-17,2.27,2.27,2,2.12,41742,0
2009-08-18,2.14,2.2,2.11,2.17,40780,0
2009-08-19,2.23,2.23,2.08,2.11,24205,0
2009-08-20,2.09,2.15,2.09,2.14,11100,0
2009-08-21,2.12,2.17,2.1,2.1,21530,0
2009-08-24,2.15,2.16,2.11,2.15,12953,0
2009-08-25,2.16,2.29,2.16,2.24,24962,0
2009-08-26,2.29,2.29,2.2,2.28,9100,0
2009-08-27,2.29,2.29,2.15,2.25,24253,0
2009-08-28,2.26,2.3,2.23,2.3,29067,0
2009-08-31,2.29,2.37,2.2,2.37,7200,0
2009-09-01,2.33,2.38,2.23,2.35,109045,0
2009-09-02,2.29,2.33,2.24,2.33,56100,0
2009-09-03,2.28,2.34,2.24,2.33,6994,0
2009-09-04,2.32,2.32,2.2,2.25,12300,0
2009-09-08,2.21,2.22,2.21,2.21,16540,0
2009-09-09,2.22,2.22,2.22,2.22,6250,0
2009-09-10,2.21,2.25,2.21,2.25,4350,0
2009-09-11,2.25,2.25,2.24,2.24,1000,0
2009-09-14,2.22,2.22,2.17,2.18,2099,0
2009-09-15,2.18,2.18,2.11,2.15,7700,0
2009-09-16,2.09,2.25,2.09,2.2,13900,0
2009-09-17,2.19,2.19,2.12,2.18,1600,0
2009-09-18,2.18,2.25,2.18,2.18,8702,0
2009-09-21,2.19,2.22,2.17,2.2,29185,0
2009-09-22,2.4,2.49,2.25,2.34,38240,0
2009-09-23,2.3,2.38,2.3,2.31,29781,0
2009-09-24,2.34,2.5,2.34,2.38,7950,0
2009-09-25,2.38,2.38,2.33,2.38,1634,0
2009-09-28,2.34,2.34,2.33,2.33,600,0
2009-09-29,2.31,2.33,2.28,2.3,19100,0
2009-09-30,2.27,2.27,2.25,2.25,4850,0
2009-10-01,2.2,2.27,2.2,2.26,12400,0
2009-10-02,2.21,2.23,2.16,2.23,8900,0
2009-10-05,2.2,2.29,2.18,2.29,2600,0
2009-10-06,2.32,2.36,2.32,2.34,11900,0
2009-10-07,2.35,2.36,2.35,2.36,32800,0
2009-10-08,2.36,2.38,2.34,2.34,24271,0
2009-10-09,2.54,2.54,2.33,2.33,44027,0
2009-10-12,2.35,2.38,2.3,2.37,13869,0
2009-10-13,2.38,2.38,2.38,2.38,600,0
2009-10-14,2.35,2.44,2.35,2.42,40741,0
2009-10-15,2.42,2.47,2.4,2.45,34400,0
2009-10-16,2.45,2.48,2.44,2.46,38650,0
2009-10-19,2.48,2.49,2.46,2.46,500,0
2009-10-20,2.46,2.57,2.45,2.51,81787,0
2009-10-21,2.51,2.53,2.5,2.53,10400,0
2009-10-22,2.48,2.5,2.47,2.5,2900,0
2009-10-23,2.55,2.57,2.54,2.56,3300,0
2009-10-27,2.61,2.71,2.6,2.71,51900,0
2009-10-28,2.72,2.72,2.67,2.7,29845,0
2009-10-29,2.7,2.72,2.67,2.72,38355,0
2009-10-30,2.71,2.72,2.7,2.7,36300,0
2009-11-02,2.7,2.89,2.7,2.88,103344,0
2009-11-03,2.91,2.91,2.82,2.9,52163,0
2009-11-04,2.9,2.94,2.9,2.91,299140,0
2009-11-05,2.91,2.91,2.74,2.74,82337,0
2009-11-06,2.71,2.71,2.58,2.6,51235,0
2009-11-09,2.42,2.67,2.42,2.67,4100,0
2009-11-10,2.65,2.68,2.6,2.6,15950,0
2009-11-11,2.6,2.6,2.6,2.6,100,0
2009-11-12,2.54,2.54,2.54,2.54,2400,0
2009-11-13,2.59,2.62,2.5,2.62,36000,0
2009-11-16,2.61,2.75,2.6,2.6,118400,0
2009-11-17,2.6,2.61,2.55,2.55,36100,0
2009-11-20,2.5,2.51,2.5,2.51,400,0
2009-11-23,2.4,2.49,2.3,2.49,10800,0
2009-11-24,2.48,2.48,2.48,2.48,1100,0
2009-11-27,2.35,2.46,2.35,2.46,1100,0
2009-11-30,2.4,2.4,2.39,2.39,600,0
2009-12-01,2.4,2.4,2.35,2.35,44707,0
2009-12-02,2.37,2.38,2.36,2.37,14000,0
2009-12-03,2.37,2.4,2.34,2.37,11750,0
2009-12-04,2.41,2.45,2.4,2.4,5675,0
2009-12-07,2.41,2.41,2.35,2.37,26514,0
2009-12-08,2.39,2.4,2.38,2.38,3614,0
2009-12-09,2.36,2.36,2.35,2.36,16523,0
2009-12-10,2.36,2.45,2.36,2.45,17855,0
2009-12-11,2.44,2.44,2.41,2.44,10100,0
2009-12-14,2.54,2.54,2.35,2.5,17536,0
2009-12-15,2.5,2.5,2.48,2.5,61200,0
2009-12-16,2.53,2.78,2.5,2.76,96941,0
2009-12-17,2.68,2.8,2.65,2.68,34500,0
2009-12-18,2.68,2.78,2.66,2.68,32700,0
2009-12-21,2.64,2.88,2.64,2.87,23687,0
2009-12-22,2.9,3.37,2.9,3.03,47725,0
2009-12-23,2.98,3.01,2.96,3.01,24400,0
2009-12-24,2.97,3.04,2.97,3,11852,0
2009-12-28,3.05,3.16,3.03,3.04,13500,0
2009-12-29,3.04,3.04,3,3.01,15116,0
2009-12-30,3,3,2.95,3,13511,0
2009-12-31,3,3,2.87,3,20525,0
2010-01-04,2.98,3.01,2.96,2.96,4200,0
2010-01-05,2.95,2.97,2.95,2.97,2200,0
2010-01-06,2.96,3,2.9,2.9,9800,0
2010-01-07,2.91,2.98,2.9,2.98,3000,0
2010-01-08,2.92,2.93,2.91,2.91,4142,0
2010-01-11,2.91,3,2.87,2.96,7800,0
2010-01-12,2.92,2.92,2.59,2.67,66574,0
2010-01-13,2.71,2.76,2.7,2.76,5225,0
2010-01-14,2.78,2.78,2.71,2.74,11700,0
2010-01-15,2.74,2.78,2.71,2.78,2877,0
2010-01-19,2.78,2.94,2.78,2.84,7540,0
2010-01-20,2.8,2.8,2.5,2.74,17620,0
2010-01-21,2.8,2.99,2.8,2.99,10970,0
2010-01-22,2.81,2.99,2.61,2.99,9000,0
2010-01-25,2.94,2.99,2.91,2.95,8200,0
2010-01-26,3,3.05,2.98,3.05,17198,0
2010-01-27,3,3,2.98,3,9400,0
2010-01-28,3.05,3.06,2.97,2.97,5525,0
2010-01-29,3.05,3.05,2.94,2.97,15700,0
2010-02-01,2.9,2.92,2.88,2.88,6224,0
2010-02-02,2.88,3.11,2.88,2.95,7400,0
2010-02-03,2.95,2.98,2.94,2.98,3900,0
2010-02-04,3.05,3.05,2.89,2.93,9000,0
2010-02-05,2.84,2.99,2.8,2.8,2350,0
2010-02-08,2.82,3.16,2.82,2.95,13200,0
2010-02-09,3.05,3.05,2.85,2.97,22420,0
2010-02-10,2.98,3,2.95,2.97,5100,0
2010-02-11,3,3.03,2.9,2.99,9300,0
2010-02-12,3.03,3.04,2.99,3.04,3900,0
2010-02-16,2.53,2.98,2.53,2.95,13906,0
2010-02-17,2.95,2.95,2.82,2.9,13500,0
2010-02-18,2.91,2.97,2.91,2.95,5600,0
2010-02-19,2.95,2.98,2.95,2.97,7700,0
2010-02-22,2.98,3.05,2.92,3,30400,0
2010-02-23,2.94,2.99,2.93,2.99,1700,0
2010-02-24,2.96,2.99,2.96,2.99,1100,0
2010-02-25,2.91,3,2.91,2.95,15400,0
2010-02-26,2.95,3,2.89,2.96,105000,0
2010-03-01,2.9,2.95,2.9,2.95,9800,0
2010-03-02,2.94,2.95,2.93,2.95,14400,0
2010-03-03,3.32,3.45,3.25,3.29,997502,0
2010-03-04,3.45,3.45,3.3,3.35,144914,0
2010-03-05,3.37,3.39,3.35,3.37,72178,0
2010-03-08,3.37,3.43,3.36,3.38,63346,0
2010-03-09,3.34,3.48,3.34,3.39,79141,0
2010-03-10,3.4,3.4,3.39,3.4,22500,0
2010-03-11,3.4,3.42,3.4,3.4,112953,0
2010-03-12,3.44,3.44,3.37,3.41,217700,0
2010-03-15,3.4,3.5,3.4,3.42,32841,0
2010-03-16,3.45,3.45,3.3,3.3,48898,0
2010-03-17,3.35,3.37,3.3,3.3,33849,0
2010-03-18,3.31,3.33,3.27,3.3,28570,0
2010-03-19,3.25,3.44,3.25,3.44,20100,0
2010-03-22,3.44,3.48,3.42,3.47,13790,0
2010-03-23,3.5,3.57,3.5,3.57,39000,0
2010-03-24,3.57,3.59,3.56,3.56,24800,0
2010-03-25,3.62,3.62,3.53,3.57,10350,0
2010-03-26,3.51,3.6,3.51,3.57,10550,0
2010-03-29,3.57,3.6,3.56,3.6,26727,0
2010-03-30,3.57,3.57,3.5,3.55,4700,0
2010-03-31,3.55,3.58,3.54,3.56,25345,0
2010-04-01,3.56,3.56,3.51,3.55,3092,0
2010-04-05,3.53,3.62,3.53,3.62,18504,0
2010-04-06,3.56,3.63,3.56,3.58,8200,0
2010-04-07,3.6,3.84,3.55,3.75,151430,0
2010-04-08,3.75,3.8,3.67,3.78,41190,0
2010-04-09,3.79,3.81,3.71,3.75,53061,0
2010-04-12,3.73,3.85,3.68,3.71,34473,0
2010-04-13,3.73,3.87,3.7,3.86,124483,0
2010-04-14,3.85,3.87,3.85,3.87,26300,0
2010-04-15,3.85,3.88,3.81,3.83,16983,0
2010-04-16,3.83,3.83,3.8,3.8,116700,0
2010-04-19,3.85,3.85,3.76,3.76,1431,0
2010-04-20,3.71,3.76,3.56,3.6,15000,0
2010-04-21,3.5,3.55,3.5,3.53,3600,0
2010-04-22,3.58,3.66,3.53,3.59,7000,0
2010-04-23,3.44,3.48,3.4,3.45,68150,0
2010-04-26,3.46,3.56,3.42,3.42,25179,0
2010-04-27,3.42,3.47,3.42,3.44,26220,0
2010-04-28,3.51,3.58,3.41,3.41,14312,0
2010-04-29,3.36,3.5,3.36,3.45,32911,0
2010-04-30,3.45,3.51,3.44,3.46,28432,0
2010-05-03,3.41,3.55,3.41,3.55,6785,0
2010-05-04,3.5,3.55,3.37,3.49,23453,0
2010-05-05,3.52,3.52,3.46,3.46,2700,0
2010-05-06,3.51,3.51,3.2,3.44,19116,0
2010-05-07,3.5,3.5,3.35,3.43,12151,0
2010-05-10,3.46,3.82,3.46,3.5,8700,0
2010-05-11,3.45,3.46,3.4,3.44,17209,0
2010-05-12,3.44,3.51,3.44,3.5,44433,0
2010-05-13,3.55,3.55,3.49,3.49,2300,0
2010-05-14,3.45,3.45,3.4,3.4,1300,0
2010-05-17,3.35,3.39,3.3,3.34,38992,0
2010-05-18,3.39,3.39,3.39,3.39,500,0
2010-05-19,3.39,3.4,3.3,3.39,13129,0
2010-05-20,3.31,3.35,3.2,3.35,15113,0
2010-05-21,3.33,3.34,3.3,3.34,2890,0
2010-05-24,3.29,3.34,3.24,3.26,39414,0
2010-05-25,3.2,3.31,3.2,3.31,3000,0
2010-05-26,3.31,3.47,3.31,3.47,8300,0
2010-05-27,3.41,3.46,3.41,3.46,11240,0
2010-05-28,3.49,3.49,3.4,3.47,46133,0
2010-06-01,3.42,3.49,3.42,3.45,38999,0
2010-06-02,3.45,3.46,3.43,3.45,49743,0
2010-06-03,3.49,3.6,3.49,3.52,36974,0
2010-06-04,3.52,3.52,3.52,3.52,650,0
2010-06-07,3.45,3.56,3.45,3.56,12733,0
2010-06-08,3.49,3.54,3.38,3.46,5000,0
2010-06-09,3.42,3.45,3.42,3.45,1400,0
2010-06-10,3.42,3.49,3.42,3.49,1400,0
2010-06-11,3.49,3.65,3.49,3.65,6400,0
2010-06-14,3.6,3.65,3.5,3.5,30100,0
2010-06-15,3.57,3.57,3.55,3.57,34315,0
2010-06-16,3.63,3.65,3.62,3.65,2500,0
2010-06-17,3.61,3.7,3.61,3.63,3800,0
2010-06-18,3.63,3.63,3.56,3.6,3450,0
2010-06-21,3.41,3.62,3.41,3.55,1700,0
2010-06-22,3.55,3.55,3.46,3.5,10159,0
2010-06-23,3.56,3.65,3.55,3.65,61828,0
2010-06-24,3.6,3.6,3.43,3.5,16200,0
2010-06-25,3.51,3.7,3.51,3.53,51088,0
2010-06-28,3.46,3.55,3.43,3.43,2051,0
2010-06-29,3.38,3.5,3.38,3.49,37764,0
2010-06-30,3.45,3.64,3.4,3.48,2600,0
2010-07-01,3.48,3.48,3.4,3.41,3600,0
2010-07-02,3.35,3.5,3.13,3.25,15470,0
2010-07-06,3.35,3.35,3.27,3.28,9400,0
2010-07-07,3.22,3.29,3.02,3.25,22100,0
2010-07-08,3.33,3.53,3.2,3.41,9200,0
2010-07-09,3.31,3.34,3.21,3.34,2400,0
2010-07-12,3.21,3.21,3.08,3.12,77264,0
2010-07-13,3.2,3.25,3.15,3.23,37756,0
2010-07-14,3.25,3.25,3.25,3.25,1500,0
2010-07-15,3.25,3.25,3.25,3.25,3670,0
2010-07-16,3.25,3.25,3.2,3.2,2000,0
2010-07-19,3.25,3.25,3.19,3.19,7200,0
2010-07-20,3.21,3.21,3.16,3.16,2534,0
2010-07-21,3.24,3.25,3.23,3.25,3900,0
2010-07-22,3.25,3.25,3.09,3.19,12700,0
2010-07-23,3.21,3.24,3.2,3.23,20700,0
2010-07-26,3.2,3.37,3.15,3.33,18150,0
2010-07-27,3.3,3.35,3.25,3.35,16050,0
2010-07-28,3.4,3.4,3.35,3.35,1400,0
2010-07-30,3.34,3.34,3.32,3.32,1400,0
2010-08-02,3.3,3.3,3.25,3.25,800,0
2010-08-03,3.34,3.36,3.29,3.31,13651,0
2010-08-04,3.32,3.34,3.27,3.3,8394,0
2010-08-05,3.27,3.27,3,3.23,19337,0
2010-08-06,3.14,3.3,3.14,3.2,62776,0
2010-08-09,3.23,3.25,3.23,3.25,879,0
2010-08-10,3.34,3.34,3.29,3.29,600,0
2010-08-11,3.25,3.3,3.2,3.29,2100,0
2010-08-12,3.2,3.3,3.2,3.3,36200,0
2010-08-13,3.31,3.31,3.25,3.25,700,0
2010-08-16,3.18,3.18,3.15,3.15,38770,0
2010-08-17,3.11,3.15,3.09,3.15,2650,0
2010-08-18,3.14,3.15,3.12,3.15,36980,0
2010-08-19,3.2,3.2,3.15,3.15,5100,0
2010-08-20,3.25,3.3,3.25,3.28,9200,0
2010-08-23,3.23,3.25,3.23,3.24,3600,0
2010-08-24,3.14,3.25,3.14,3.25,7300,0
2010-08-25,3.25,3.34,3.23,3.34,1350,0
2010-08-26,3.25,3.25,3.1,3.2,12200,0
2010-08-27,3.16,3.18,3.16,3.17,2635,0
2010-08-30,3.12,3.12,2.99,3.11,41070,0
2010-08-31,3.1,3.1,3.06,3.06,10650,0
2010-09-01,3.2,3.2,3.1,3.1,2859,0
2010-09-02,3.06,3.06,3,3.03,4550,0
2010-09-03,3.09,3.1,3.09,3.09,2450,0
2010-09-08,3.01,3.02,3.01,3.02,200,0
2010-09-09,3.03,3.16,2.9,3.16,117304,0
2010-09-10,3.18,3.25,3.16,3.25,2047,0
2010-09-13,3.2,3.2,3.11,3.16,7464,0
2010-09-14,3.16,3.2,3.08,3.1,10876,0
2010-09-15,3.01,3.01,3,3,32473,0
2010-09-16,3,3,2.89,2.92,187616,0
2010-09-17,2.96,3.15,2.96,3.15,165151,0
2010-09-20,3.27,3.49,3.09,3.35,232659,0
2010-09-21,3.31,3.31,3.09,3.15,108450,0
2010-09-22,3.19,3.28,3.11,3.28,55340,0
2010-09-23,3.3,3.3,3.17,3.27,82540,0
2010-09-24,3.27,3.27,3.22,3.24,58960,0
2010-09-27,3.19,3.27,3.09,3.23,45800,0
2010-09-28,3.26,3.27,3.26,3.27,4700,0
2010-09-29,3.26,3.26,3.16,3.25,13200,0
2010-09-30,3.26,3.26,3.19,3.22,67600,0
2010-10-01,3.18,3.2,3.11,3.2,44058,0
2010-10-04,3.25,3.31,3.2,3.2,29000,0
2010-10-05,3.2,3.22,3.15,3.22,20565,0
2010-10-06,3.17,3.17,3.13,3.16,6700,0
2010-10-07,3.09,3.19,3.08,3.12,45492,0
2010-10-08,3.24,3.24,3.15,3.2,27840,0
2010-10-11,3.17,3.17,3.07,3.16,37665,0
2010-10-12,3.18,3.18,3.09,3.11,3950,0
2010-10-13,3.06,3.1,3.06,3.08,41073,0
2010-10-14,3.08,3.14,3.08,3.08,5726,0
2010-10-15,3.1,3.14,3.07,3.13,23821,0
2010-10-18,3.11,3.13,3.09,3.13,14033,0
2010-10-19,3.13,3.13,3.03,3.03,25804,0
2010-10-20,3.07,3.07,2.98,3.02,43985,0
2010-10-21,3.02,3.07,3,3.02,7076,0
2010-10-22,3.03,3.09,2.95,3.08,102850,0
2010-10-25,3.06,3.06,2.99,3.06,41300,0
2010-10-26,3,3.05,2.98,3.05,60264,0
2010-10-27,3.01,3.04,3,3,77576,0
2010-10-28,3,3.01,2.96,2.96,118991,0
2010-10-29,2.98,3.03,2.96,3,170397,0
2010-11-01,3,3,3,3,5432,0
2010-11-02,3,3.02,3,3,113670,0
2010-11-03,2.98,3.05,2.98,3.01,11600,0
2010-11-04,3.01,3.03,2.96,3.01,31201,0
2010-11-05,3.02,3.02,3,3,5181,0
2010-11-08,3.02,3.02,2.96,3.02,14320,0
2010-11-09,3,3.05,3,3.02,30420,0
2010-11-10,3.02,3.02,3,3,20090,0
2010-11-11,3,3.03,2.99,3,209219,0
2010-11-12,3.01,3.12,3,3.05,6790,0
2010-11-15,3.05,3.05,3,3.04,11125,0
2010-11-16,3.05,3.05,3.02,3.04,6025,0
2010-11-17,3.04,3.12,2.96,2.96,12199,0
2010-11-18,2.96,3.05,2.96,2.98,6600,0
2010-11-19,3,3.02,2.93,2.96,11680,0
2010-11-22,3,3.05,2.99,3,147213,0
2010-11-23,3.01,3.01,2.9,2.93,17701,0
2010-11-24,2.95,2.99,2.91,2.99,27691,0
2010-11-26,2.93,3,2.92,3,8000,0
2010-11-29,2.96,3,2.88,2.95,124234,0
2010-11-30,2.91,2.96,2.9,2.92,12648,0
2010-12-01,2.91,2.97,2.9,2.97,4195,0
2010-12-02,2.98,3,2.94,2.95,44303,0
2010-12-03,2.95,2.97,2.91,2.96,33420,0
2010-12-06,2.97,3.09,2.94,2.98,53030,0
2010-12-07,2.96,3,2.93,2.97,33792,0
2010-12-08,2.98,2.98,2.93,2.97,30412,0
2010-12-09,2.96,3.03,2.95,2.98,70720,0
2010-12-10,2.99,2.99,2.96,2.98,53651,0
2010-12-13,2.96,2.99,2.96,2.97,26400,0
2010-12-14,2.96,2.99,2.95,2.98,46237,0
2010-12-15,2.99,2.99,2.95,2.95,39209,0
2010-12-16,2.96,2.96,2.86,2.9,42686,0
2010-12-17,2.85,3,2.85,3,22312,0
2010-12-20,2.96,2.97,2.95,2.96,47000,0
2010-12-21,2.95,2.97,2.93,2.94,85671,0
2010-12-22,2.95,3.03,2.92,3.03,52473,0
2010-12-23,2.98,2.99,2.98,2.99,14272,0
2010-12-27,3.01,3.01,2.96,2.96,16761,0
2010-12-28,2.99,2.99,2.95,2.98,12670,0
2010-12-29,3,3.01,2.97,2.97,70759,0
2010-12-30,2.99,3.01,2.97,3,85743,0
2010-12-31,3,3.01,2.94,2.97,163000,0
2011-01-03,3.04,3.24,3.04,3.15,87745,0
2011-01-04,3.14,3.25,3.12,3.15,42195,0
2011-01-05,3.17,3.25,3.14,3.16,17809,0
2011-01-06,3.2,3.2,3.12,3.17,4570,0
2011-01-07,3.16,3.2,3.14,3.18,42062,0
2011-01-10,3.18,3.18,3.14,3.15,7220,0
2011-01-11,3.18,3.18,3.15,3.18,4774,0
2011-01-12,3.1,3.15,3.1,3.15,10035,0
2011-01-13,3.18,3.18,3.18,3.18,200,0
2011-01-14,3.17,3.17,3.17,3.17,3479,0
2011-01-18,3.18,3.18,3.11,3.14,3550,0
2011-01-19,3.16,3.16,3.14,3.15,8578,0
2011-01-20,3.11,3.18,3.11,3.14,6533,0
2011-01-21,3.15,3.15,3.15,3.15,1215,0
2011-01-24,3.08,3.15,3.08,3.15,1100,0
2011-01-25,3.1,3.15,3.08,3.08,24932,0
2011-01-26,3.08,3.15,2.96,3.08,30907,0
2011-01-27,3.09,3.11,3.06,3.08,11095,0
2011-01-28,3.08,3.08,3,3.04,10122,0
2011-01-31,3,3.08,3,3.04,27237,0
2011-02-01,3.06,3.15,3.06,3.14,10228,0
2011-02-02,3.12,3.12,3.07,3.1,9596,0
2011-02-03,3.16,3.25,3.04,3.08,13804,0
2011-02-04,3.09,3.09,2.97,3.05,12045,0
2011-02-07,3.06,3.08,3.04,3.07,4768,0
2011-02-08,3.06,3.25,3.06,3.23,37558,0
2011-02-09,3.19,3.25,3.12,3.25,26208,0
2011-02-10,3.24,3.31,3.24,3.29,50848,0
2011-02-11,3.31,3.33,3.28,3.33,22728,0
2011-02-14,3.33,3.33,3.2,3.2,15855,0
2011-02-15,3.2,3.22,3.19,3.2,6494,0
2011-02-16,3.2,3.23,3.2,3.21,20883,0
2011-02-17,3.24,3.25,3.2,3.25,1963,0
2011-02-18,3.26,3.32,3.19,3.28,23482,0
2011-02-22,3.2,3.25,3.19,3.19,7600,0
2011-02-23,3.17,3.17,3.1,3.13,2300,0
2011-02-24,3.12,3.29,3.11,3.18,13800,0
2011-02-25,3.11,3.25,3.1,3.25,12676,0
2011-02-28,3.19,3.19,3.04,3.08,171135,0
2011-03-01,3.07,3.13,3.07,3.1,26800,0
2011-03-02,3.2,3.2,3.11,3.15,15701,0
2011-03-03,3.15,3.17,3.15,3.15,8881,0
2011-03-04,3.14,3.19,3.13,3.15,600,0
2011-03-07,3.14,3.14,3.14,3.14,600,0
2011-03-08,3.18,3.2,3.18,3.2,3200,0
2011-03-09,3.2,3.23,3.2,3.2,6300,0
2011-03-10,3.05,3.22,3.05,3.1,143507,0
2011-03-11,3.05,3.11,3.01,3.11,110600,0
2011-03-14,3.11,3.15,3.09,3.09,3593,0
2011-03-15,3.15,3.15,3.05,3.06,59206,0
2011-03-16,3.08,3.11,3.02,3.11,5381,0
2011-03-17,3.11,3.15,3.11,3.15,3600,0
2011-03-18,3.16,3.16,3.1,3.1,300,0
2011-03-21,3.11,3.11,3.1,3.1,21822,0
2011-03-22,3.01,3.05,3.01,3.05,4600,0
2011-03-23,3.04,3.1,3.04,3.1,1100,0
2011-03-24,3.1,3.1,3.1,3.1,7174,0
2011-03-25,3.09,3.11,3.06,3.06,2683,0
2011-03-28,3.05,3.07,3.01,3.01,2573,0
2011-03-29,3.02,3.07,3.01,3.07,2700,0
2011-03-30,3.03,3.13,3.03,3.13,1610,0
2011-03-31,3.12,3.15,3.1,3.15,75804,0
2011-04-01,3.15,3.2,3.11,3.11,12396,0
2011-04-04,3.09,3.16,3.09,3.16,4035,0
2011-04-05,3.16,3.21,3.16,3.21,4400,0
2011-04-06,3.26,3.26,3.15,3.16,9520,0
2011-04-07,3.04,3.22,3.04,3.22,9619,0
2011-04-08,3.25,3.25,3.25,3.25,4966,0
2011-04-11,3.2,3.21,3.18,3.18,6000,0
2011-04-12,3.2,3.23,3.18,3.23,52750,0
2011-04-13,3.21,3.26,3.21,3.25,18949,0
2011-04-14,3.24,3.25,3.22,3.22,12100,0
2011-04-15,3.25,3.25,3.21,3.22,16100,0
2011-04-18,3.29,3.3,3.23,3.23,16658,0
2011-04-19,3.26,3.27,3.25,3.27,6827,0
2011-04-20,3.29,3.29,3.26,3.27,12123,0
2011-04-21,3.25,3.25,3.2,3.24,19653,0
2011-04-25,3.19,3.25,3.19,3.25,3392,0
2011-04-26,3.24,3.26,3.21,3.21,9255,0
2011-04-27,3.21,3.26,3.21,3.24,37701,0
2011-04-28,3.22,3.23,3.2,3.21,12500,0
2011-04-29,3.22,3.24,3.21,3.23,22745,0
2011-05-02,3.23,3.28,3.22,3.28,2130,0
2011-05-03,3.23,3.23,3.23,3.23,1950,0
2011-05-04,3.19,3.24,3.19,3.21,5879,0
2011-05-05,3.22,3.22,3.21,3.21,381,0
2011-05-06,3.21,3.21,3.21,3.21,272,0
2011-05-09,3.21,3.25,3.2,3.21,13462,0
2011-05-10,3.25,3.3,3.24,3.3,213724,0
2011-05-11,3.25,3.3,3.24,3.3,5499,0
2011-05-12,3.27,3.27,3.25,3.25,7729,0
2011-05-13,3.25,3.27,3.25,3.27,23800,0
2011-05-16,3.25,3.27,3.25,3.27,9391,0
2011-05-17,3.25,3.27,3.25,3.27,20400,0
2011-05-18,3.22,3.29,3.22,3.24,111002,0
2011-05-19,3.22,3.26,3.22,3.25,22528,0
2011-05-20,3.23,3.27,3.22,3.24,8700,0
2011-05-23,3.29,3.29,3.2,3.29,14700,0
2011-05-24,3.27,3.28,3.25,3.25,4952,0
2011-05-25,3.27,3.29,3.26,3.26,7501,0
2011-05-26,3.28,3.28,3.28,3.28,2800,0
2011-05-27,3.29,3.3,3.29,3.3,11579,0
2011-05-31,3.3,3.33,3.25,3.25,28218,0
2011-06-01,3.27,3.33,3.25,3.32,5394,0
2011-06-02,3.28,3.28,3.25,3.27,6700,0
2011-06-03,3.3,3.32,3.25,3.32,10100,0
2011-06-06,3.26,3.26,3.26,3.26,350,0
2011-06-07,3.26,3.33,3.25,3.25,23402,0
2011-06-08,3.29,3.29,3.29,3.29,185,0
2011-06-09,3.27,3.32,3.25,3.3,507,0
2011-06-10,3.32,3.33,3.26,3.33,5000,0
2011-06-13,3.27,3.28,3.25,3.28,695,0
2011-06-14,3.28,3.34,3.26,3.31,9795,0
2011-06-16,3.3,3.31,3.26,3.29,1097,0
2011-06-17,3.28,3.33,3.28,3.33,2384,0
2011-06-20,3.29,3.29,3.21,3.26,7756,0
2011-06-21,3.22,3.22,3.21,3.21,1700,0
2011-06-22,3.22,3.25,3.21,3.25,6075,0
2011-06-23,3.21,3.23,3.21,3.23,5036,0
2011-06-24,3.21,3.3,3.21,3.27,3913,0
2011-06-27,3.21,3.3,3.21,3.29,4217,0
2011-06-28,3.3,3.3,3.22,3.3,15198,0
2011-06-29,3.33,3.33,3.32,3.32,1500,0
2011-06-30,3.32,3.33,3.3,3.32,8200,0
2011-07-01,3.32,3.41,3.32,3.39,20492,0
2011-07-05,3.64,3.64,3.44,3.44,3287,0
2011-07-06,3.5,3.5,3.4,3.4,4075,0
2011-07-07,3.38,3.49,3.38,3.45,1700,0
2011-07-08,3.45,3.45,3.45,3.45,1864,0
2011-07-11,3.44,3.47,3.4,3.45,5200,0
2011-07-12,3.39,3.44,3.34,3.43,70152,0
2011-07-13,3.45,3.48,3.45,3.46,9400,0
2011-07-14,3.43,3.45,3.41,3.45,6515,0
2011-07-15,3.39,3.39,3.2,3.29,4057,0
2011-07-18,3.31,3.46,3.31,3.46,2483,0
2011-07-19,3.45,3.46,3.3,3.4,18980,0
2011-07-20,3.37,3.49,3.36,3.44,18200,0
2011-07-21,3.44,3.49,3.44,3.48,5026,0
2011-07-22,3.46,3.48,3.39,3.4,5143,0
2011-07-25,3.39,3.39,3.36,3.36,300,0
2011-07-26,3.31,3.5,3.31,3.5,6720,0
2011-07-27,3.49,3.53,3.4,3.53,27300,0
2011-07-28,3.55,3.76,3.5,3.61,35593,0
2011-07-29,3.63,3.8,3.58,3.73,17685,0
2011-08-01,3.77,3.77,3.69,3.74,12741,0
2011-08-02,3.74,3.74,3.65,3.73,22363,0
2011-08-03,3.72,3.73,3.67,3.68,7670,0
2011-08-04,3.66,3.66,3.5,3.51,15868,0
2011-08-05,3.49,3.59,3.43,3.43,8705,0
2011-08-08,3.42,3.42,3.18,3.31,14925,0
2011-08-09,3.37,3.44,3.22,3.29,5201,0
2011-08-10,3.25,3.29,3.24,3.25,15200,0
2011-08-11,3.25,3.25,3.15,3.25,52341,0
2011-08-12,3.21,3.3,3.21,3.27,1300,0
2011-08-15,3.22,3.22,3.07,3.16,1773,0
2011-08-16,3.02,3.24,2.92,3.18,6079,0
2011-08-17,2.98,3.25,2.98,3.19,49761,0
2011-08-18,3.23,3.23,3.22,3.22,383,0
2011-08-19,3.24,3.24,3.17,3.2,6345,0
2011-08-22,3.14,3.2,3.1,3.2,2400,0
2011-08-23,3.2,3.25,3.15,3.15,5100,0
2011-08-24,3.15,3.2,3.11,3.2,1915,0
2011-08-29,3.25,3.29,3.25,3.29,300,0
2011-08-30,3.21,3.27,3.15,3.15,1900,0
2011-08-31,3.17,3.26,3.17,3.26,620,0
2011-09-02,3.23,3.23,3.21,3.21,738,0
2011-09-06,3.25,3.25,3.25,3.25,200,0
2011-09-07,3.24,3.26,3.18,3.26,650,0
2011-09-08,3.18,3.18,3.18,3.18,100,0
2011-09-09,3.2,3.2,3.2,3.2,50000,0
2011-09-12,3.17,3.22,3.02,3.22,2754,0
2011-09-13,3.26,3.27,3.22,3.22,1954,0
2011-09-14,3.17,3.17,3.1,3.16,3300,0
2011-09-15,3.14,3.15,3.14,3.15,300,0
2011-09-16,3.07,3.16,3.03,3.15,1620,0
2011-09-19,3.15,3.15,2.95,3.02,9250,0
2011-09-20,3.02,3.06,3,3.06,9725,0
2011-09-22,2.98,3,2.95,3,9980,0
2011-09-23,3.05,3.09,3.05,3.09,500,0
2011-09-26,3.01,3.01,3,3,7000,0
2011-09-27,3,3,3,3,2700,0
2011-09-28,3,3.05,3,3.05,1690,0
2011-09-29,3.1,3.14,3.1,3.14,200,0
2011-09-30,2.95,3.21,2.95,3.15,9816,0
2011-10-03,3.13,3.13,3.05,3.1,600,0
2011-10-04,3.01,3.05,2.91,3.05,3300,0
2011-10-05,3,3,3,3,12108,0
2011-10-06,3.01,3.02,3,3.01,600,0
2011-10-07,3,3.05,3,3.05,400,0
2011-10-11,3.1,3.1,3.1,3.1,1000,0
2011-10-12,3.06,3.11,3.01,3.07,1402,0
2011-10-13,2.99,3.05,2.97,3.03,8404,0
2011-10-14,3.04,3.13,3.03,3.09,10650,0
2011-10-17,3.06,3.1,3,3.07,4000,0
2011-10-18,3.11,3.16,3.1,3.15,4500,0
2011-10-20,3.06,3.15,3.04,3.15,3562,0
2011-10-21,3.09,3.11,3.05,3.11,1100,0
2011-10-24,3.08,3.11,3.06,3.11,5634,0
2011-10-25,3.11,3.16,3.11,3.11,4254,0
2011-10-26,3.15,3.15,3.15,3.15,500,0
2011-10-27,3.16,3.2,3.11,3.11,5100,0
2011-10-28,3.12,3.12,3.12,3.12,1865,0
2011-10-31,3.11,3.11,3.1,3.1,3333,0
2011-11-01,3.05,3.05,2.95,3.05,1600,0
2011-11-02,3.03,3.03,3.03,3.03,234,0
2011-11-03,3.08,3.1,3.04,3.1,8306,0
2011-11-04,3.06,3.1,3.06,3.1,13098,0
2011-11-07,3.11,3.16,3.06,3.15,10500,0
2011-11-08,3.2,3.25,3.01,3.25,26651,0
2011-11-09,3.18,3.29,3.15,3.18,16472,0
2011-11-10,3.15,3.29,3.15,3.21,12953,0
2011-11-11,3.23,3.34,3.23,3.34,12300,0
2011-11-14,3.31,3.32,3.22,3.32,7900,0
2011-11-15,3.28,3.4,3.2,3.29,37534,0
2011-11-16,3.25,3.25,3.21,3.24,1500,0
2011-11-17,3.26,3.31,3.17,3.17,18700,0
2011-11-18,3.2,3.22,3.2,3.22,7700,0
2011-11-21,3.16,3.16,3.13,3.13,700,0
2011-11-22,3.11,3.11,3.11,3.11,195,0
2011-11-23,3.1,3.2,3.1,3.2,2269,0
2011-11-25,3.2,3.25,3.2,3.25,8288,0
2011-11-28,3.2,3.25,3.2,3.2,5429,0
2011-11-29,3.2,3.2,3.2,3.2,2000,0
2011-11-30,3.15,3.2,3.1,3.2,2000,0
2011-12-01,3.15,3.15,3.1,3.15,4800,0
2011-12-02,3.11,3.15,3.01,3.15,85160,0
2011-12-05,3.2,3.25,3.01,3.15,492083,0
2011-12-06,3.1,3.25,3.1,3.21,357400,0
2011-12-07,3.15,3.48,3.05,3.42,219678,0
2011-12-08,3.47,3.6,3.32,3.6,160589,0
2011-12-09,3.53,3.53,3.25,3.3,41405,0
2011-12-12,3.31,3.32,3.13,3.32,166536,0
2011-12-13,3.3,3.37,3.25,3.36,326100,0
2011-12-14,3.37,3.53,3.35,3.53,34700,0
2011-12-15,3.55,3.55,3.39,3.39,17135,0
2011-12-16,3.45,3.6,3.4,3.6,39910,0
2011-12-19,3.56,3.56,3.5,3.55,235952,0
2011-12-20,3.52,3.56,3.5,3.51,12818,0
2011-12-21,3.53,3.55,3.49,3.5,210200,0
2011-12-22,3.5,3.52,3.5,3.52,5070,0
2011-12-23,3.54,3.57,3.5,3.57,4700,0
2011-12-27,3.54,3.57,3.5,3.55,8133,0
2011-12-28,3.52,3.56,3.52,3.56,4500,0
2011-12-29,3.57,3.95,3.5,3.83,84186,0
2011-12-30,3.83,3.84,3.79,3.8,12955,0
2012-01-03,3.84,3.89,3.82,3.82,31302,0
2012-01-04,3.84,3.94,3.8,3.9,25138,0
2012-01-05,3.9,3.9,3.81,3.85,16696,0
2012-01-06,3.83,3.83,3.76,3.76,9800,0
2012-01-09,3.76,3.85,3.76,3.78,26889,0
2012-01-10,3.78,3.84,3.75,3.82,7152,0
2012-01-11,3.75,3.75,3.7,3.7,20808,0
2012-01-12,3.7,3.75,3.65,3.74,9675,0
2012-01-13,3.71,3.74,3.7,3.7,6164,0
2012-01-17,3.76,3.79,3.65,3.65,10000,0
2012-01-18,3.66,3.68,3.66,3.66,1720,0
2012-01-19,3.7,3.7,3.65,3.68,52601,0
2012-01-20,3.7,3.7,3.65,3.7,44648,0
2012-01-23,3.69,3.69,3.64,3.64,20837,0
2012-01-24,3.67,3.7,3.65,3.7,31097,0
2012-01-25,3.66,3.69,3.64,3.69,4186,0
2012-01-26,3.61,3.73,3.61,3.68,55194,0
2012-01-27,3.62,3.66,3.61,3.63,17216,0
2012-01-30,3.63,3.7,3.62,3.7,12872,0
2012-01-31,3.7,3.73,3.65,3.65,20972,0
2012-02-01,3.66,3.67,3.62,3.62,35300,0
2012-02-02,3.62,3.67,3.62,3.64,8445,0
2012-02-03,3.69,3.72,3.65,3.7,67557,0
2012-02-06,3.7,3.75,3.65,3.72,36797,0
2012-02-07,3.7,3.8,3.7,3.8,73220,0
2012-02-08,3.82,3.92,3.82,3.92,75000,0
2012-02-09,3.93,4.04,3.93,3.97,46786,0
2012-02-10,4.01,4.05,3.99,3.99,12810,0
2012-02-13,3.92,4.16,3.92,4.16,25822,0
2012-02-14,4.18,4.25,4.08,4.08,37046,0
2012-02-15,4.11,4.44,4.11,4.38,111008,0
2012-02-16,4.38,4.5,4.38,4.4,47130,0
2012-02-17,4.46,4.59,4.45,4.47,68507,0
2012-02-21,4.52,4.82,4.5,4.63,85169,0
2012-02-22,4.62,4.63,4.47,4.47,35528,0
2012-02-23,4.46,4.47,4.37,4.4,6835,0
2012-02-24,4.4,4.54,4.3,4.54,60449,0
2012-02-27,4.51,4.57,4.4,4.55,56000,0
2012-02-28,4.6,4.74,4.46,4.74,82140,0
2012-02-29,4.65,4.66,4.45,4.5,26598,0
2012-03-01,4.5,4.54,4.45,4.5,10000,0
2012-03-02,4.55,4.55,4.36,4.36,21848,0
2012-03-05,4.26,4.26,4.15,4.2,7403,0
2012-03-06,4.1,4.15,4,4.08,17750,0
2012-03-07,4.05,4.15,4.05,4.15,31927,0
2012-03-08,4.12,4.2,4.05,4.13,16735,0
2012-03-09,4.16,4.21,4.16,4.21,21250,0
2012-03-12,4.16,4.25,4.13,4.18,31234,0
2012-03-13,4.13,4.29,4.08,4.25,13121,0
2012-03-14,4.2,4.3,4.14,4.3,5716,0
2012-03-15,4.27,4.29,4.22,4.27,3400,0
2012-03-16,4.26,4.45,4.26,4.45,80017,0
2012-03-19,4.42,4.6,4.42,4.45,110590,0
2012-03-20,4.45,4.45,4.44,4.45,3577,0
2012-03-21,4.44,4.48,4.42,4.44,3700,0
2012-03-22,4.4,4.45,4.32,4.32,2297,0
2012-03-23,4.41,4.45,4.37,4.4,51700,0
2012-03-26,4.44,4.5,4.42,4.5,57542,0
2012-03-27,4.49,4.5,4.45,4.45,25728,0
2012-03-28,4.5,4.5,4.2,4.45,40337,0
2012-03-29,4.45,4.45,4.3,4.45,23797,0
2012-03-30,4.45,4.5,4.45,4.5,110783,0
2012-04-02,4.5,4.55,4.48,4.55,49104,0
2012-04-03,4.5,4.55,4.45,4.52,32997,0
2012-04-04,4.51,4.53,4.38,4.48,12860,0
2012-04-05,4.5,4.51,4.46,4.5,69300,0
2012-04-09,4.44,4.5,4.4,4.44,4791,0
2012-04-10,4.41,4.5,4.3,4.3,18102,0
2012-04-11,4.32,4.32,4.21,4.3,25821,0
2012-04-12,4.27,4.35,4.24,4.24,14043,0
2012-04-13,4.32,4.45,4.32,4.35,24291,0
2012-04-16,4.35,4.45,4.33,4.35,10954,0
2012-04-17,4.39,4.5,4.39,4.45,39255,0
2012-04-18,4.46,4.55,4.41,4.55,38108,0
2012-04-19,4.6,4.65,4.52,4.52,20439,0
2012-04-20,4.59,4.65,4.46,4.56,58100,0
2012-04-23,4.59,4.6,4.31,4.59,84676,0
2012-04-24,4.6,4.63,4.58,4.63,73055,0
2012-04-25,4.65,4.66,4.63,4.66,27100,0
2012-04-26,4.69,4.72,4.63,4.67,13600,0
2012-04-27,4.61,4.7,4.55,4.64,12299,0
2012-04-30,4.6,4.61,4.5,4.5,7570,0
2012-05-01,4.53,4.56,4.49,4.56,3405,0
2012-05-02,4.55,4.55,4.45,4.45,3750,0
2012-05-03,4.43,4.55,4.43,4.52,33620,0
2012-05-04,4.48,4.5,4.44,4.46,13200,0
2012-05-07,4.41,4.66,4.36,4.41,37112,0
2012-05-08,4.44,4.78,4.44,4.75,41833,0
2012-05-09,4.64,4.74,4.63,4.67,4550,0
2012-05-10,4.82,4.87,4.82,4.83,11072,0
2012-05-11,4.82,4.92,4.77,4.82,27201,0
2012-05-14,4.95,5.15,4.95,5.15,53174,0
2012-05-15,5.15,5.27,5.15,5.2,26857,0
2012-05-16,5.24,5.25,5.14,5.25,5823,0
2012-05-17,5.22,5.24,5.18,5.24,21353,0
2012-05-18,5.19,5.22,4.9,5.1,11590,0
2012-05-21,5.14,5.25,4.84,4.97,27175,0
2012-05-22,5.05,5.16,4.86,5.04,5875,0
2012-05-23,5.04,5.19,4.95,5.14,38314,0
2012-05-24,5.08,5.17,5,5.13,5544,0
2012-05-25,5.11,5.15,5.04,5.12,14513,0
2012-05-29,5.09,5.19,4.98,5.07,24233,0
2012-05-30,5.02,5.1,5,5.05,16735,0
2012-05-31,5.09,5.1,4.97,4.97,8273,0
2012-06-01,4.96,5.1,4.87,5.1,27875,0
2012-06-04,5.09,5.09,4.94,5.06,56893,0
2012-06-05,5.03,5.13,4.94,5.13,9425,0
2012-06-06,5.1,5.1,5.02,5.1,11102,0
2012-06-07,5.07,5.3,5.05,5.3,52470,0
2012-06-08,5.26,5.5,5.26,5.5,37038,0
2012-06-11,5.5,5.5,5.21,5.43,24789,0
2012-06-12,5.42,5.45,5.23,5.32,12150,0
2012-06-13,5.24,5.4,5.24,5.4,18900,0
2012-06-14,5.38,5.57,5.22,5.42,41059,0
2012-06-15,5.45,5.67,5.45,5.67,39522,0
2012-06-18,5.58,5.67,5.43,5.65,41976,0
2012-06-19,5.79,5.79,5.48,5.6,88375,0
2012-06-20,5.6,5.8,5.5,5.73,31262,0
2012-06-21,5.7,5.7,5.25,5.66,125453,0
2012-06-22,5.6,5.6,5.11,5.44,1197662,0
2012-06-25,5.37,5.5,5.23,5.43,46691,0
2012-06-26,5.47,5.47,5.17,5.2,62489,0
2012-06-27,5.24,5.25,5.14,5.2,28420,0
2012-06-28,5.15,5.48,5.02,5.47,122284,0
2012-06-29,5.39,5.5,4.95,5.16,101150,0
2012-07-02,5.12,5.49,5.09,5.49,38559,0
2012-07-03,5.44,5.49,5.34,5.49,13118,0
2012-07-05,5.46,5.46,5.26,5.26,17234,0
2012-07-06,5.22,5.22,5.05,5.08,7779,0
2012-07-09,5.11,5.44,5.05,5.41,6427,0
2012-07-10,5.4,5.4,5.14,5.14,20399,0
2012-07-11,5.14,5.19,5.05,5.1,14493,0
2012-07-12,5.05,5.1,5,5.02,31709,0
2012-07-13,5.01,5.46,5.01,5.46,15513,0
2012-07-16,5.42,5.42,5.25,5.25,19200,0
2012-07-17,5.3,5.45,5.22,5.37,33846,0
2012-07-18,5.3,5.45,5.27,5.43,39481,0
2012-07-19,5.43,5.45,5.31,5.31,42532,0
2012-07-20,5.3,5.34,5.3,5.33,14456,0
2012-07-23,5.3,5.3,5.14,5.14,26750,0
2012-07-24,5.16,5.19,5.02,5.14,23167,0
2012-07-25,5.2,5.4,5.15,5.36,22315,0
2012-07-26,5.4,5.4,5.23,5.3,16535,0
2012-07-27,5.32,5.64,5.21,5.63,25578,0
2012-07-30,5.6,5.85,5.6,5.68,8287,0
2012-07-31,5.66,5.86,5.59,5.79,16637,0
2012-08-01,5.81,5.81,5.38,5.38,26584,0
2012-08-02,5.1,5.51,5.1,5.5,13369,0
2012-08-03,5.48,6.07,5.48,6.07,19095,0
2012-08-06,6.08,6.18,5.92,6.07,19260,0
2012-08-07,6,6.14,5.92,6.13,20975,0
2012-08-08,6.1,6.1,5.9,5.98,11436,0
2012-08-09,5.94,5.94,5.78,5.91,7103,0
2012-08-10,5.9,5.97,5.81,5.85,5563,0
2012-08-13,5.9,6.1,5.8,5.88,17412,0
2012-08-14,5.84,5.86,5.61,5.67,11777,0
2012-08-15,5.6,5.88,5.5,5.85,42338,0
2012-08-16,5.65,6.17,5.65,6.15,23051,0
2012-08-17,6.12,6.82,6.02,6.81,52969,0
2012-08-20,6.75,6.75,6.4,6.5,23539,0
2012-08-21,6.51,6.51,6.36,6.39,18311,0
2012-08-22,6.37,6.37,6.15,6.17,4556,0
2012-08-23,6.2,6.2,6.03,6.07,8816,0
2012-08-24,6.04,6.19,5.96,5.99,16419,0
2012-08-27,6.04,6.04,5.8,5.92,21991,0
2012-08-28,5.91,5.94,5.62,5.93,21053,0
2012-08-29,5.95,5.95,5.52,5.73,23429,0
2012-08-30,5.7,5.7,5.53,5.61,5877,0
2012-08-31,5.66,5.66,5.61,5.65,5991,0
2012-09-04,5.62,5.62,5.53,5.57,12254,0
2012-09-05,5.51,5.64,5.51,5.6,17227,0
2012-09-06,5.58,5.91,5.56,5.91,21874,0
2012-09-07,5.99,5.99,5.75,5.78,23492,0
2012-09-10,5.8,5.83,5.75,5.82,13067,0
2012-09-11,5.8,5.84,5.8,5.84,7054,0
2012-09-12,5.83,5.94,5.83,5.94,6198,0
2012-09-13,5.92,6.12,5.89,6.01,28497,0
2012-09-14,5.9,5.93,5.88,5.9,49172,0
2012-09-17,5.92,5.97,5.83,5.94,5500,0
2012-09-18,5.95,6.15,5.95,6.07,7566,0
2012-09-19,6.1,6.13,5.92,5.99,23135,0
2012-09-20,5.96,5.98,5.85,5.93,10095,0
2012-09-21,6.05,6.18,6.02,6.18,36599,0
2012-09-24,6.2,6.25,6.19,6.24,11586,0
2012-09-25,6.24,6.35,6.21,6.24,41122,0
2012-09-26,6.25,6.27,6,6.02,12301,0
2012-09-27,6,6.1,5.95,6.1,16153,0
2012-09-28,6.07,6.25,6.07,6.12,24195,0
2012-10-01,6.15,6.27,6.15,6.23,13865,0
2012-10-02,6.26,6.43,6.26,6.36,20096,0
2012-10-03,6.35,6.38,6.23,6.36,11446,0
2012-10-04,6.39,6.5,6.39,6.5,19308,0
2012-10-05,6.49,6.61,6.49,6.57,20548,0
2012-10-08,6.54,6.54,6.48,6.48,12248,0
2012-10-09,6.48,6.51,6.48,6.48,14533,0
2012-10-10,6.39,6.42,6.28,6.33,6282,0
2012-10-11,6.35,6.41,6.2,6.41,12622,0
2012-10-12,6.43,6.53,6.43,6.51,17546,0
2012-10-15,6.53,6.65,6.45,6.52,49358,0
2012-10-16,6.59,6.59,6.4,6.42,23730,0
2012-10-17,6.44,6.54,6.4,6.5,24544,0
2012-10-18,6.52,6.67,6.5,6.63,8844,0
2012-10-19,6.58,6.62,6.24,6.28,29973,0
2012-10-22,6.3,6.42,6.3,6.35,12701,0
2012-10-23,6.35,6.41,6.26,6.29,15004,0
2012-10-24,6.37,6.57,6.3,6.49,17930,0
2012-10-25,6.52,6.61,6.46,6.48,8200,0
2012-10-26,6.5,6.5,6.4,6.4,6564,0
2012-10-31,6.44,6.56,6.44,6.56,11623,0
2012-11-01,6.58,6.82,6.58,6.8,57171,0
2012-11-02,6.83,6.9,6.65,6.66,25992,0
2012-11-05,6.68,6.74,6.48,6.6,14670,0
2012-11-06,6.63,6.72,6.61,6.66,11490,0
2012-11-07,6.6,6.6,6.21,6.21,37095,0
2012-11-08,6.21,6.23,6.01,6.01,15838,0
2012-11-09,5.98,6.14,5.93,6.13,21612,0
2012-11-12,6.15,6.18,6.06,6.14,5597,0
2012-11-13,6.13,6.28,6.1,6.26,20980,0
2012-11-14,6.24,6.24,5.98,5.98,32389,0
2012-11-15,5.99,6.01,5.94,5.97,12978,0
2012-11-16,5.97,6.03,5.97,5.99,19400,0
2012-11-19,6.03,6.08,6.02,6.05,19057,0
2012-11-20,6.03,6.04,6,6.01,4370,0
2012-11-21,6.03,6.05,6.02,6.04,5697,0
2012-11-23,6.04,6.07,6.04,6.05,4376,0
2012-11-26,6.05,6.08,6,6.05,46278,0
2012-11-27,6.04,6.06,6.03,6.05,19782,0
2012-11-28,6.08,6.1,6.07,6.09,5277,0
2012-11-29,6.1,6.1,6.01,6.08,7495,0
2012-11-30,6.09,6.09,6,6.01,55943,0
2012-12-03,6.03,6.2,6.03,6.15,108513,0
2012-12-04,6.16,6.32,6.12,6.3,16049,0
2012-12-05,6.32,6.44,6.31,6.41,32947,0
2012-12-06,6.43,6.58,6.22,6.58,40003,0
2012-12-07,6.55,6.56,6.34,6.38,31031,0
2012-12-10,6.4,6.4,6.13,6.28,51061,0
2012-12-11,6.31,6.37,6.19,6.33,68373,0
2012-12-12,6.36,6.59,6.33,6.51,36355,0
2012-12-13,6.46,6.52,6.45,6.52,14860,0
2012-12-14,6.55,7.24,6.55,7.05,71656,0
2012-12-17,7.05,7.44,6.9,7.4,32935,0
2012-12-18,7.43,7.52,7.25,7.52,31872,0
2012-12-19,7.55,7.56,7.2,7.4,27594,0
2012-12-20,7.42,7.79,7.34,7.71,33588,0
2012-12-21,7.66,7.81,7.51,7.81,69059,0
2012-12-24,7.78,7.8,7.69,7.69,3060,0
2012-12-26,7.94,8.03,7.72,7.9,22995,0
2012-12-27,7.88,7.88,7.8,7.83,13437,0
2012-12-28,7.8,7.8,7.71,7.72,11780,0
2012-12-31,7.7,7.82,7.52,7.8,33223,0
2013-01-02,7.76,7.83,7.71,7.77,55117,0
2013-01-03,7.8,7.89,7.79,7.85,21355,0
2013-01-04,7.91,7.92,7.76,7.8,25355,0
2013-01-07,7.78,7.78,7.67,7.7,7400,0
2013-01-08,7.72,8.11,7.72,8.06,14982,0
2013-01-09,8.05,8.28,8.05,8.15,28032,0
2013-01-10,8.2,8.2,7.93,7.99,35904,0
2013-01-11,7.96,7.96,7.75,7.9,12388,0
2013-01-14,7.91,8,7.8,7.83,20507,0
2013-01-15,7.82,8,7.82,7.94,27134,0
2013-01-16,7.97,7.97,7.88,7.91,11753,0
2013-01-17,7.93,7.95,7.47,7.72,25249,0
2013-01-18,7.69,7.77,7.69,7.72,10739,0
2013-01-22,7.7,7.7,7.27,7.41,31488,0
2013-01-23,7.47,7.59,7.45,7.52,15099,0
2013-01-24,7.5,7.5,7.15,7.23,28812,0
2013-01-25,7.21,7.23,6.92,7,55318,0
2013-01-28,6.95,7.3,6.95,7.23,36185,0
2013-01-29,7.25,7.41,7.12,7.22,46807,0
2013-01-30,7.2,7.22,7.17,7.19,5660,0
2013-01-31,7.18,7.26,7.14,7.22,29934,0
2013-02-01,7.24,7.55,7.19,7.54,15481,0
2013-02-04,7.52,7.53,7.22,7.28,13584,0
2013-02-05,7.29,7.44,7.29,7.44,7552,0
2013-02-06,7.42,7.76,7.41,7.71,37034,0
2013-02-07,7.71,7.74,7.63,7.64,34480,0
2013-02-08,7.66,7.71,7.6,7.61,7895,0
2013-02-11,7.63,7.7,7.57,7.59,5250,0
2013-02-12,7.64,7.75,7.6,7.67,4976,0
2013-02-13,7.64,7.67,7.57,7.58,4467,0
2013-02-14,7.56,7.58,7.55,7.58,3755,0
2013-02-15,7.65,7.75,7.57,7.59,45859,0
2013-02-19,7.55,7.57,7.51,7.57,6437,0
2013-02-20,7.59,7.6,7.35,7.35,12718,0
2013-02-21,7.37,7.38,7.34,7.38,2492,0
2013-02-22,7.43,7.43,7.26,7.36,11437,0
2013-02-25,7.38,7.38,7.19,7.19,12958,0
2013-02-26,7.2,7.27,7.2,7.25,5232,0
2013-02-27,7.24,7.34,7.23,7.25,24359,0
2013-02-28,7.28,7.28,7.2,7.22,6393,0
2013-03-01,7.2,7.3,7.2,7.26,5723,0
2013-03-04,7.26,7.32,7.25,7.32,7535,0
2013-03-05,7.3,7.45,7.3,7.45,12711,0
2013-03-06,7.45,7.45,7.33,7.34,16004,0
2013-03-07,7.32,7.4,7.32,7.34,6022,0
2013-03-08,7.34,7.4,7.2,7.28,14704,0
2013-03-11,7.25,7.25,7.18,7.25,4962,0
2013-03-12,7.22,7.42,7.22,7.28,21328,0
2013-03-13,7.25,7.25,7.01,7.22,15600,0
2013-03-14,7.21,7.23,6.97,7.15,48502,0
2013-03-15,7.16,7.23,7.1,7.23,28134,0
2013-03-18,7.16,7.21,7.15,7.16,5413,0
2013-03-19,7.15,7.18,7.1,7.14,16652,0
2013-03-20,7.14,7.28,7.12,7.2,17750,0
2013-03-21,7.16,7.22,7.05,7.08,16162,0
2013-03-22,7.1,7.31,7.1,7.2,11787,0
2013-03-25,7.2,7.26,7.07,7.18,21802,0
2013-03-26,7.23,7.23,7.15,7.18,5606,0
2013-03-27,7.15,7.21,7.15,7.18,11100,0
2013-03-28,7.22,7.22,7.04,7.04,39572,0
2013-04-01,7.05,7.12,6.98,6.99,19084,0
2013-04-02,7.03,7.03,6.94,6.95,34191,0
2013-04-03,6.98,6.99,6.78,6.79,21961,0
2013-04-04,6.85,7.04,6.79,6.98,45880,0
2013-04-05,6.88,7.04,6.88,6.97,13295,0
2013-04-08,7,7,6.94,6.96,11572,0
2013-04-09,6.99,6.99,6.85,6.88,6953,0
2013-04-10,6.88,6.95,6.83,6.93,17381,0
2013-04-11,6.96,6.96,6.84,6.85,6749,0
2013-04-12,6.86,6.94,6.85,6.89,9185,0
2013-04-15,6.92,6.92,6.83,6.85,22436,0
2013-04-16,6.9,6.99,6.85,6.92,13155,0
2013-04-17,6.89,7.01,6.8,6.88,24904,0
2013-04-18,6.91,6.94,6.82,6.85,23753,0
2013-04-19,6.84,6.99,6.81,6.9,11463,0
2013-04-22,6.96,7.15,6.85,7.01,19502,0
2013-04-23,7.05,7.37,6.89,7.25,48365,0
2013-04-24,7.01,7.01,6.55,6.64,139894,0
2013-04-25,6.62,6.92,6.6,6.8,44149,0
2013-04-26,6.81,6.9,6.7,6.9,21150,0
2013-04-29,6.89,7.07,6.6,6.85,113900,0
2013-04-30,6.82,6.99,6.74,6.82,137208,0
2013-05-01,6.81,6.84,6.44,6.56,294771,0
2013-05-02,6.61,6.77,6.55,6.7,2300043,0
2013-05-03,6.73,6.95,6.61,6.72,418914,0
2013-05-06,6.72,7.15,6.66,7.07,266111,0
2013-05-07,7.14,7.4,7.05,7.38,108707,0
2013-05-08,7.44,8.24,7.42,8.12,376842,0
2013-05-09,8.12,8.14,7.91,8.05,220433,0
2013-05-10,8.06,8.11,7.9,7.94,212478,0
2013-05-13,8.12,8.73,8.09,8.5,453355,0
2013-05-14,8.41,8.5,8.31,8.39,220952,0
2013-05-15,8.42,8.97,8.36,8.91,226319,0
2013-05-16,9,9.21,8.98,9,527684,0
2013-05-17,9.14,9.27,8.8,8.92,236593,0
2013-05-20,8.8,9.1,8.8,8.93,71339,0
2013-05-21,8.95,9.04,8.77,8.82,53023,0
2013-05-22,8.84,8.91,7.99,8.05,307353,0
2013-05-23,8.02,8.24,7.73,7.88,181230,0
2013-05-24,8.06,8.36,7.88,8.32,190708,0
2013-05-28,8.52,8.55,8.22,8.28,49533,0
2013-05-29,8.24,8.48,8.06,8.19,75387,0
2013-05-30,8.24,8.39,8.13,8.25,69841,0
2013-05-31,8.28,8.29,8.13,8.16,146032,0
2013-06-03,8.16,8.18,7.98,8.11,114581,0
2013-06-04,8.15,8.18,7.84,7.9,67581,0
2013-06-05,7.89,7.91,7.6,7.74,74946,0
2013-06-06,7.72,8,7.59,7.99,72755,0
2013-06-07,8.03,8.05,7.69,7.86,60626,0
2013-06-10,7.89,8.25,7.89,8.21,50634,0
2013-06-11,8.13,8.16,7.97,8.13,49657,0
2013-06-12,8.17,8.17,7.99,8.06,35805,0
2013-06-13,8.03,8.23,7.91,8.22,53219,0
2013-06-14,8.19,8.25,8,8,28698,0
2013-06-17,8.07,8.33,8,8.31,74465,0
2013-06-18,8.33,8.33,8.12,8.18,57072,0
2013-06-19,8.19,8.25,8.1,8.14,25342,0
2013-06-20,8.04,8.12,7.9,7.95,61824,0
2013-06-21,7.95,8.2,7.93,8.2,79819,0
2013-06-24,8.14,8.31,7.96,8.27,73514,0
2013-06-25,8.27,8.27,8,8.26,46384,0
2013-06-26,8.3,8.33,8.24,8.33,47229,0
2013-06-27,8.3,8.5,8.25,8.5,68992,0
2013-06-28,8.47,8.47,8.17,8.45,393567,0
2013-07-01,8.48,8.48,8.2,8.3,36648,0
2013-07-02,8.28,8.43,8.25,8.38,34305,0
2013-07-03,8.33,8.48,8.33,8.38,31874,0
2013-07-05,8.48,8.51,8.3,8.49,26628,0
2013-07-08,8.03,8.62,8.03,8.6,43527,0
2013-07-09,8.66,8.69,8.37,8.48,47065,0
2013-07-10,8.45,8.5,8.36,8.5,37984,0
2013-07-11,8.43,8.75,8.43,8.73,107583,0
2013-07-12,8.7,8.76,8.53,8.61,19308,0
2013-07-15,8.64,8.67,8.55,8.65,30482,0
2013-07-16,8.63,8.7,8.59,8.7,30656,0
2013-07-17,8.65,8.9,8.6,8.87,40396,0
2013-07-18,8.91,8.99,8.7,8.84,49325,0
2013-07-19,8.8,8.84,8.62,8.67,40408,0
2013-07-22,8.66,8.77,8.66,8.68,36130,0
2013-07-23,8.63,8.74,8.56,8.6,26532,0
2013-07-24,8.51,8.62,8.35,8.4,58463,0
2013-07-25,8.36,8.83,8.36,8.81,51284,0
2013-07-26,8.72,8.92,8.67,8.84,66753,0
2013-07-29,8.85,8.85,8.62,8.68,24735,0
2013-07-30,8.69,8.69,8.38,8.47,34236,0
2013-07-31,8.51,8.55,8.25,8.28,38150,0
2013-08-01,8.39,8.6,8.33,8.6,26168,0
2013-08-02,8.56,8.84,8.55,8.74,27172,0
2013-08-05,8.67,9.05,8.67,8.81,65268,0
2013-08-06,8.81,8.81,8.62,8.66,36653,0
2013-08-07,8.64,8.72,8.41,8.51,85214,0
2013-08-08,8.6,8.93,8.51,8.91,60179,0
2013-08-09,8.89,8.89,7.8,7.96,275184,0
2013-08-12,7.99,8.03,7.83,7.99,126164,0
2013-08-13,7.97,8.01,7.85,7.93,33002,0
2013-08-14,7.9,7.9,7.59,7.59,147001,0
2013-08-15,7.57,7.68,7.46,7.46,135029,0
2013-08-16,7.39,7.39,6.9,6.98,296261,0
2013-08-19,7,7.1,6.95,6.96,113834,0
2013-08-20,6.99,7.07,6.96,7.01,148724,0
2013-08-21,6.99,7.11,6.9,6.97,51701,0
2013-08-22,6.99,7.05,6.91,6.95,61231,0
2013-08-23,6.93,7,6.73,6.9,279528,0
2013-08-26,6.92,7.12,6.78,7.02,40134,0
2013-08-27,6.94,7.08,6.75,6.75,45690,0
2013-08-28,6.75,6.89,6.64,6.73,63991,0
2013-08-29,6.72,7,6.71,6.88,37082,0
2013-08-30,6.9,7.07,6.76,6.96,62692,0
2013-09-03,7.04,7.25,7,7.15,32852,0
2013-09-04,7.14,7.47,7,7.33,35172,0
2013-09-05,7.37,7.53,7.22,7.24,22625,0
2013-09-06,7.3,7.43,7.2,7.23,22772,0
2013-09-09,7.25,7.77,7.25,7.72,96836,0
2013-09-10,7.79,7.8,7.67,7.7,52159,0
2013-09-11,7.68,8,7.6,7.9,125081,0
2013-09-12,7.82,8.02,7.8,7.97,106221,0
2013-09-13,8.02,8.52,7.95,8.26,183868,0
2013-09-16,8.38,8.52,8.38,8.46,182992,0
2013-09-17,8.47,8.59,8.32,8.39,59020,0
2013-09-18,8.34,8.34,8.12,8.26,64028,0
2013-09-19,8.21,8.31,8.15,8.28,35740,0
2013-09-20,8.34,8.34,8.21,8.28,81964,0
2013-09-23,8.27,8.37,8.24,8.33,37704,0
2013-09-24,8.35,8.51,8.1,8.47,43948,0
2013-09-25,8.47,8.51,8.41,8.41,19494,0
2013-09-26,8.41,8.45,8.35,8.43,23885,0
2013-09-27,8.36,8.49,8.28,8.32,23498,0
2013-09-30,8.21,8.32,8.2,8.32,36567,0
2013-10-01,8.32,8.32,8.18,8.25,39362,0
2013-10-02,8.16,8.24,8.1,8.13,22761,0
2013-10-03,8.06,8.08,7.87,8.01,80427,0
2013-10-04,7.97,8.03,7.94,7.95,8150,0
2013-10-07,7.9,7.98,7.78,7.8,37212,0
2013-10-08,7.82,7.82,7.25,7.3,93616,0
2013-10-09,7.35,7.52,7.3,7.4,70693,0
2013-10-10,7.57,7.78,7.48,7.56,27476,0
2013-10-11,7.51,7.72,7.4,7.64,80035,0
2013-10-14,7.58,7.72,7.4,7.56,79207,0
2013-10-15,7.55,7.59,7.4,7.43,57062,0
2013-10-16,7.5,7.5,7.3,7.37,47306,0
2013-10-17,7.31,7.44,7.3,7.38,33619,0
2013-10-18,7.48,7.55,7.4,7.49,47037,0
2013-10-21,7.49,7.53,7.3,7.3,34628,0
2013-10-22,7.3,7.47,7.3,7.32,48077,0
2013-10-23,7.25,7.36,7.25,7.26,41491,0
2013-10-24,7.26,7.39,7.25,7.36,25827,0
2013-10-25,7.39,7.43,7.25,7.32,29747,0
2013-10-28,7.3,7.35,7.27,7.35,60822,0
2013-10-29,7.32,7.35,7.26,7.29,61111,0
2013-10-30,7.31,7.35,7.18,7.2,79656,0
2013-10-31,7.2,7.32,7.12,7.16,36600,0
2013-11-01,7.13,7.14,6.9,7.1,83736,0
2013-11-04,7.1,7.17,6.95,7.1,64283,0
2013-11-05,7.1,7.19,7.07,7.16,46488,0
2013-11-06,7.23,7.23,7.13,7.2,71722,0
2013-11-07,7.2,7.22,7.15,7.19,226576,0
2013-11-08,7.19,7.29,7.16,7.28,82578,0
2013-11-11,7.25,7.28,7.18,7.25,36433,0
2013-11-12,7.24,7.26,7.08,7.17,68214,0
2013-11-13,7.17,7.21,7.07,7.18,19072,0
2013-11-14,7.1,7.12,6.48,6.61,351141,0
2013-11-15,6.6,6.87,6.52,6.83,61845,0
2013-11-18,6.85,6.99,6.65,6.75,63162,0
2013-11-19,6.86,6.86,6.71,6.74,38732,0
2013-11-20,5.9,6.1,5.56,5.58,1969230,0
2013-11-21,5.65,5.77,5.57,5.64,332867,0
2013-11-22,5.68,5.69,5.29,5.39,746684,0
2013-11-25,5.43,5.68,5.32,5.59,435044,0
2013-11-26,5.55,5.74,5.55,5.69,122899,0
2013-11-27,5.71,5.94,5.69,5.87,200884,0
2013-11-29,5.94,5.94,5.6,5.6,85034,0
2013-12-02,5.62,5.68,5.52,5.64,218416,0
2013-12-03,5.64,5.89,5.62,5.69,155859,0
2013-12-04,5.7,5.85,5.66,5.7,157998,0
2013-12-05,5.74,5.75,5.6,5.63,91417,0
2013-12-06,5.7,5.7,5.47,5.52,95978,0
2013-12-09,5.55,5.65,5.51,5.55,172735,0
2013-12-10,5.6,5.74,5.55,5.56,177711,0
2013-12-11,5.56,5.56,5.37,5.45,104342,0
2013-12-12,5.47,5.48,5.37,5.45,52167,0
2013-12-13,5.48,5.58,5.41,5.54,78009,0
2013-12-16,5.54,5.8,5.45,5.74,160002,0
2013-12-17,5.72,5.92,5.62,5.89,190528,0
2013-12-18,5.88,5.93,5.75,5.92,235142,0
2013-12-19,5.95,6.08,5.86,6.06,145382,0
2013-12-20,6.03,6.21,5.99,6.17,226327,0
2013-12-23,6.15,6.43,6.14,6.38,212694,0
2013-12-24,6.33,6.48,6.3,6.46,53140,0
2013-12-26,6.46,6.53,6.37,6.41,46323,0
2013-12-27,6.4,6.48,6.3,6.36,92227,0
2013-12-30,6.31,6.31,6.1,6.11,61418,0
2013-12-31,6.14,6.2,6,6.16,88882,0
2014-01-02,6.1,6.23,5.99,6.17,68891,0
2014-01-03,6.17,6.56,6.1,6.45,65108,0
2014-01-06,6.44,6.44,6.1,6.24,67144,0
2014-01-07,6.29,6.55,6.26,6.36,53773,0
2014-01-08,6.39,6.4,6.23,6.28,31950,0
2014-01-09,6.3,6.35,6.25,6.31,54899,0
2014-01-10,6.35,6.35,6.15,6.2,200715,0
2014-01-13,6.3,6.3,6.04,6.08,136574,0
2014-01-14,6.15,6.17,6.02,6.12,107456,0
2014-01-15,6.11,6.2,6.03,6.18,76680,0
2014-01-16,6.2,6.31,6.04,6.07,595958,0
2014-01-17,6.08,6.16,5.94,6.05,191091,0
2014-01-21,6.1,6.13,5.93,6.08,110239,0
2014-01-22,6.12,6.17,6,6.17,74976,0
2014-01-23,6.16,6.16,6,6.03,64449,0
2014-01-24,6,6.01,5.82,5.93,119377,0
2014-01-27,5.98,6.04,5.83,5.92,79470,0
2014-01-28,5.91,5.93,5.81,5.89,98106,0
2014-01-29,5.79,5.93,5.79,5.83,62529,0
2014-01-30,5.9,6.01,5.86,5.87,55888,0
2014-01-31,5.77,5.86,5.7,5.73,103035,0
2014-02-03,5.74,5.82,5.73,5.81,601646,0
2014-02-04,5.82,6,5.82,5.87,51772,0
2014-02-05,5.83,5.9,5.68,5.83,297485,0
2014-02-06,5.83,5.94,5.8,5.87,267582,0
2014-02-07,5.93,5.93,5.78,5.84,172481,0
2014-02-10,5.81,5.9,5.64,5.85,141171,0
2014-02-11,5.89,5.89,5.71,5.72,197352,0
2014-02-12,5.7,5.8,5.54,5.7,161550,0
2014-02-13,5.73,5.79,5.61,5.65,117104,0
2014-02-14,5.54,5.76,5.54,5.64,159378,0
2014-02-18,5.86,6,5.7,5.88,152930,0
2014-02-19,5.83,5.98,5.78,5.79,59899,0
2014-02-20,5.91,6.05,5.86,6.03,119949,0
2014-02-21,6.06,6.16,5.91,5.94,78673,0
2014-02-24,5.95,6.07,5.95,6.01,282932,0
2014-02-25,6.02,6.02,5.88,6,143022,0
2014-02-26,5.98,6.05,5.7,5.95,48768,0
2014-02-27,5.92,5.99,5.92,5.96,71098,0
2014-02-28,5.99,6.04,5.89,6.02,152545,0
2014-03-03,6,6.07,5.9,5.92,81076,0
2014-03-04,6.01,6.1,6,6,128408,0
2014-03-05,5.97,6.12,5.75,5.75,204640,0
2014-03-06,4.5,4.85,4.3,4.66,2530227,0
2014-03-07,4.69,4.78,4.6,4.78,460904,0
2014-03-10,4.95,5.12,4.8,4.87,531668,0
2014-03-11,4.92,5.29,4.87,5.09,392179,0
2014-03-12,5.02,5.11,5.02,5.06,128694,0
2014-03-13,5.06,5.13,4.6,4.98,287824,0
2014-03-14,4.94,5.03,4.87,5.01,124015,0
2014-03-17,5.01,5.09,4.91,4.99,102002,0
2014-03-18,5.05,5.08,4.9,4.95,140740,0
2014-03-19,4.91,5.05,4.91,4.95,203272,0
2014-03-20,4.92,5,4.92,4.97,62479,0
2014-03-21,5,5.08,4.96,5.05,159778,0
2014-03-24,5.03,5.12,5,5.1,179227,0
2014-03-25,5.24,5.24,5.09,5.13,204066,0
2014-03-26,5.08,5.16,5.08,5.1,355000,0
2014-03-27,5.1,5.13,5.05,5.05,296229,0
2014-03-28,5.13,5.19,5.1,5.14,174900,0
2014-03-31,5.2,5.32,5.12,5.23,226369,0
2014-04-01,5.23,5.6,5.23,5.37,521558,0
2014-04-02,5.46,5.59,5.44,5.48,210042,0
2014-04-03,5.53,5.55,5.3,5.3,271532,0
2014-04-04,5.35,5.58,5.22,5.27,224912,0
2014-04-07,5.3,5.36,5.15,5.2,190207,0
2014-04-08,5.21,5.39,5.12,5.36,141940,0
2014-04-09,5.35,5.39,5.24,5.37,97530,0
2014-04-10,5.34,5.36,5,5.2,236840,0
2014-04-11,5.15,5.41,5.03,5.06,203560,0
2014-04-14,5.13,5.16,4.89,5.07,205198,0
2014-04-15,5.11,5.12,4.86,5,381984,0
2014-04-16,5.08,5.14,4.9,5.1,164490,0
2014-04-17,5.06,5.14,5.03,5.07,103626,0
2014-04-21,5.1,5.21,5.06,5.19,101970,0
2014-04-22,5.18,5.32,4.97,4.98,158804,0
2014-04-23,4.99,5.04,4.78,4.95,94112,0
2014-04-24,4.99,5,4.87,4.91,83539,0
2014-04-25,4.88,4.93,4.7,4.7,110590,0
2014-04-28,4.7,4.83,4.5,4.69,117652,0
2014-04-29,4.73,4.73,4.51,4.55,126995,0
2014-04-30,4.52,4.77,4.31,4.53,139765,0
2014-05-01,4.51,4.69,4.37,4.51,113366,0
2014-05-02,4.5,4.6,4.42,4.45,91880,0
2014-05-05,4.45,4.59,4.39,4.42,69908,0
2014-05-06,4.4,4.47,4.38,4.38,103109,0
2014-05-07,4.32,4.46,4.3,4.44,171692,0
2014-05-08,4.47,4.47,4.35,4.37,97836,0
2014-05-09,4.33,4.51,4.26,4.41,119501,0
2014-05-12,4.48,4.92,4.41,4.8,155759,0
2014-05-13,4.67,4.74,4.45,4.53,177781,0
2014-05-14,4.54,4.65,4.5,4.56,111447,0
2014-05-15,4.52,4.56,4.47,4.54,165524,0
2014-05-16,4.52,4.64,4.5,4.62,76276,0
2014-05-19,4.65,4.72,4.65,4.66,48831,0
2014-05-20,4.67,4.67,4.57,4.62,112606,0
2014-05-21,4.7,4.74,4.65,4.68,117972,0
2014-05-22,4.7,4.7,4.5,4.5,208385,0
2014-05-23,4.46,4.67,4.46,4.64,115670,0
2014-05-27,4.69,4.75,4.59,4.64,164443,0
2014-05-28,4.66,4.74,4.48,4.65,216377,0
2014-05-29,4.68,4.82,4.57,4.71,148461,0
2014-05-30,4.74,4.77,4.55,4.57,83824,0
2014-06-02,4.55,4.61,4.41,4.42,132504,0
2014-06-03,4.45,4.53,4.45,4.5,144919,0
2014-06-04,4.5,4.55,4.36,4.48,83003,0
2014-06-05,4.47,4.5,4.37,4.48,112762,0
2014-06-06,4.47,4.72,4.36,4.62,99751,0
2014-06-09,4.6,4.97,4.45,4.89,92876,0
2014-06-10,4.77,4.98,4.67,4.91,83008,0
2014-06-11,4.91,4.98,4.76,4.77,79266,0
2014-06-12,4.79,4.79,4.65,4.71,60807,0
2014-06-13,4.74,4.94,4.7,4.84,80350,0
2014-06-16,4.77,5.1,4.71,5.05,94825,0
2014-06-17,5.03,5.09,4.94,5.09,70328,0
2014-06-18,5.07,5.12,4.93,5.06,72599,0
2014-06-19,5.1,5.25,5.04,5.24,88201,0
2014-06-20,5.3,5.35,5.22,5.34,139509,0
2014-06-23,5.42,5.5,5.2,5.27,112400,0
2014-06-24,5.29,5.4,5.1,5.16,140002,0
2014-06-25,5.11,5.49,5.11,5.3,114060,0
2014-06-26,5.3,5.4,5.05,5.33,106727,0
2014-06-27,5.48,5.89,5.26,5.89,1516330,0
2014-06-30,5.71,5.79,5.66,5.67,298403,0
2014-07-01,5.7,5.84,5.54,5.63,177229,0
2014-07-02,5.74,5.84,5.6,5.64,145600,0
2014-07-03,5.57,5.68,5.51,5.68,74953,0
2014-07-07,5.67,5.8,5.24,5.37,124852,0
2014-07-08,5.32,5.48,5.03,5.09,175762,0
2014-07-09,5.04,5.2,5.02,5.1,92537,0
2014-07-10,5.05,5.28,5.05,5.25,190179,0
2014-07-11,5.22,5.34,5.12,5.33,241352,0
2014-07-14,5.4,5.63,5.35,5.57,202326,0
2014-07-15,5.59,5.66,5.46,5.58,201133,0
2014-07-16,5.63,5.7,5.57,5.64,78391,0
2014-07-17,5.63,5.7,5.52,5.53,80734,0
2014-07-18,5.62,5.72,5.49,5.5,73364,0
2014-07-21,5.42,5.75,5.42,5.75,134231,0
2014-07-22,5.77,5.87,5.63,5.87,142102,0
2014-07-23,5.89,5.99,5.8,5.85,122825,0
2014-07-24,5.89,6.15,5.87,6.04,190214,0
2014-07-25,6.09,6.17,5.99,6.07,71424,0
2014-07-28,6.13,6.2,5.96,6.2,157756,0
2014-07-29,6.21,6.21,6.03,6.04,75736,0
2014-07-30,6.08,6.15,5.99,6.11,66701,0
2014-07-31,6.09,6.12,5.95,5.96,54977,0
2014-08-01,5.94,6.04,5.63,5.75,134378,0
2014-08-04,5.71,5.85,5.45,5.53,384593,0
2014-08-05,5.47,5.75,5.47,5.67,87695,0
2014-08-06,5.68,5.79,5.66,5.73,86691,0
2014-08-07,5.75,5.81,5.74,5.76,117352,0
2014-08-08,5.73,5.76,5.66,5.73,94087,0
2014-08-11,5.79,5.91,5.74,5.76,173702,0
2014-08-12,5.22,5.76,5.22,5.61,199734,0
2014-08-13,5.56,5.72,5.48,5.54,54051,0
2014-08-14,5.53,5.57,5.08,5.29,136012,0
2014-08-15,5.27,5.47,5.2,5.41,48762,0
2014-08-18,5.4,5.64,5.4,5.62,93615,0
2014-08-19,5.69,5.69,5.53,5.6,50910,0
2014-08-20,5.6,5.6,5.42,5.46,47700,0
2014-08-21,5.46,5.5,5.39,5.44,76836,0
2014-08-22,5.36,5.43,5.36,5.43,31607,0
2014-08-25,5.4,5.46,5.33,5.36,22907,0
2014-08-26,5.39,5.42,5.23,5.25,53783,0
2014-08-27,5.23,5.29,5.18,5.24,73184,0
2014-08-28,5.2,5.32,5.2,5.25,71173,0
2014-08-29,5.27,5.28,5.19,5.25,60240,0
2014-09-02,5.23,5.33,5.23,5.26,53990,0
2014-09-03,5.27,5.32,5.22,5.25,49116,0
2014-09-04,5.27,5.29,5.2,5.24,77799,0
2014-09-05,5.25,5.28,5.18,5.21,119726,0
2014-09-08,5.2,5.4,5.19,5.24,183752,0
2014-09-09,5.27,5.33,5.14,5.2,58989,0
2014-09-10,5.23,5.25,5.05,5.06,97491,0
2014-09-11,5.08,5.13,5.06,5.08,56136,0
2014-09-12,5.1,5.14,4.99,5.04,70955,0
2014-09-15,5.02,5.06,4.82,5.03,60114,0
2014-09-16,5.01,5.09,4.88,4.95,53769,0
2014-09-17,5.07,5.07,4.96,5.06,44427,0
2014-09-18,5.07,5.12,4.97,4.99,39574,0
2014-09-19,4.95,4.99,4.79,4.95,31302,0
2014-09-22,4.9,5.02,4.7,4.78,73930,0
2014-09-23,4.78,4.81,4.57,4.63,71777,0
2014-09-24,4.64,4.77,4.62,4.7,44647,0
2014-09-25,4.68,4.78,4.68,4.76,24897,0
2014-09-26,4.8,4.8,4.68,4.68,35202,0
2014-09-29,4.7,4.74,4.6,4.67,36572,0
2014-09-30,4.63,4.7,4.6,4.64,44426,0
2014-10-01,4.67,4.67,4.49,4.58,70014,0
2014-10-02,4.52,4.68,4.48,4.61,60999,0
2014-10-03,4.65,4.81,4.61,4.69,92323,0
2014-10-06,4.69,4.7,4.65,4.65,35303,0
2014-10-07,4.66,4.74,4.58,4.64,69784,0
2014-10-08,4.68,4.7,4.5,4.58,29975,0
2014-10-09,4.62,4.66,4.42,4.63,40479,0
2014-10-10,4.57,4.61,4.39,4.44,57684,0
2014-10-13,4.41,4.5,4.3,4.32,46276,0
2014-10-14,4.15,4.2,3.91,3.99,197571,0
2014-10-15,3.99,4.18,3.93,4.09,79470,0
2014-10-16,4,4.18,4,4.16,65325,0
2014-10-17,4.18,4.23,4.1,4.18,53217,0
2014-10-20,4.14,4.25,3.98,4.22,39243,0
2014-10-21,4.3,4.4,4.25,4.38,42625,0
2014-10-22,4.35,4.39,4.33,4.38,48889,0
2014-10-23,4.41,4.42,4.2,4.2,18697,0
2014-10-24,4.2,4.2,4,4.19,33897,0
2014-10-27,4.16,4.19,4.11,4.18,10061,0
2014-10-28,4.14,4.19,4.07,4.14,108086,0
2014-10-29,4.16,4.17,4.08,4.15,83851,0
2014-10-30,4.12,4.18,4.11,4.15,30735,0
2014-10-31,4.17,4.25,4.16,4.23,33753,0
2014-11-03,4.21,4.35,4.17,4.32,63355,0
2014-11-04,4.29,4.38,4.15,4.23,17109,0
2014-11-05,4.21,4.25,4.05,4.05,19167,0
2014-11-06,4.08,4.2,4.08,4.19,11917,0
2014-11-07,4.15,4.15,3.75,3.82,86119,0
2014-11-10,3.75,3.96,3.75,3.75,20815,0
2014-11-11,3.82,4.05,3.81,3.95,52146,0
2014-11-12,3.96,4.04,3.96,4,19157,0
2014-11-13,3.99,4,3.75,3.75,94564,0
2014-11-14,3.76,3.88,3.72,3.74,121350,0
2014-11-17,3.69,3.89,3.69,3.76,120998,0
2014-11-18,3.73,3.89,3.73,3.84,45798,0
2014-11-19,3.84,3.89,3.73,3.88,38515,0
2014-11-20,3.8,3.87,3.77,3.87,48532,0
2014-11-21,3.86,4.02,3.86,3.93,49048,0
2014-11-24,3.97,4.1,3.96,4.1,59516,0
2014-11-25,4.07,4.07,3.91,3.98,36439,0
2014-11-26,3.94,4.03,3.9,4.03,19799,0
2014-11-28,4.03,4.05,3.86,3.91,14317,0
2014-12-01,3.98,4,3.9,3.93,43605,0
2014-12-02,3.91,3.99,3.77,3.98,90977,0
2014-12-03,3.87,3.94,3.8,3.83,29385,0
2014-12-04,3.8,3.85,3.75,3.77,61713,0
2014-12-05,3.76,3.8,3.75,3.79,19157,0
2014-12-08,3.84,3.86,3.7,3.71,39526,0
2014-12-09,3.72,3.74,3.7,3.7,32092,0
2014-12-10,3.73,3.73,3.61,3.63,35593,0
2014-12-11,3.65,3.7,3.55,3.55,70954,0
2014-12-12,3.6,3.65,3.54,3.54,64940,0
2014-12-15,3.55,3.56,3.49,3.49,50695,0
2014-12-16,3.49,3.57,3.48,3.49,103730,0
2014-12-17,3.51,3.65,3.51,3.59,77247,0
2014-12-18,3.57,3.62,3.52,3.53,115420,0
2014-12-19,3.54,3.55,3.41,3.41,104080,0
2014-12-22,3.65,3.99,3.53,3.86,210567,0
2014-12-23,3.93,3.93,3.63,3.8,169068,0
2014-12-24,3.76,3.84,3.7,3.75,23248,0
2014-12-26,3.74,3.85,3.7,3.75,33607,0
2014-12-29,3.71,3.8,3.6,3.65,131629,0
2014-12-30,3.65,3.72,3.6,3.69,85903,0
2014-12-31,3.6,3.65,3.55,3.59,106530,0
2015-01-02,3.65,3.65,3.5,3.58,51923,0
2015-01-05,3.52,3.54,3.46,3.5,57320,0
2015-01-06,3.52,3.58,3.46,3.56,51770,0
2015-01-07,3.52,3.54,3.42,3.46,48457,0
2015-01-08,3.5,3.55,3.44,3.51,48034,0
2015-01-09,3.51,3.61,3.44,3.54,33891,0
2015-01-12,3.52,3.53,3.4,3.42,30972,0
2015-01-13,3.42,3.45,3.39,3.45,32336,0
2015-01-14,3.36,3.45,3.35,3.44,20365,0
2015-01-15,3.53,3.53,3.33,3.39,48507,0
2015-01-16,3.36,3.37,3.33,3.37,21979,0
2015-01-20,3.32,3.4,3.25,3.31,28038,0
2015-01-21,3.37,3.42,3.12,3.42,122340,0
2015-01-22,3.36,3.55,3.25,3.53,37538,0
2015-01-23,3.55,3.55,3.51,3.51,25845,0
2015-01-26,3.45,3.61,3.45,3.47,85160,0
2015-01-27,3.48,3.81,3.46,3.68,43644,0
2015-01-28,3.64,3.69,3.58,3.67,29755,0
2015-01-29,3.56,3.59,3.37,3.51,40393,0
2015-01-30,3.44,3.65,3.44,3.55,23798,0
2015-02-02,3.49,3.7,3.49,3.7,38964,0
2015-02-03,3.78,3.79,3.55,3.74,23932,0
2015-02-04,3.77,3.81,3.59,3.72,38674,0
2015-02-05,3.72,3.89,3.68,3.79,58829,0
2015-02-06,3.81,3.81,3.68,3.75,24368,0
2015-02-09,3.73,3.79,3.61,3.79,23420,0
2015-02-10,3.74,3.85,3.7,3.85,62845,0
2015-02-11,3.8,3.9,3.73,3.9,70483,0
2015-02-12,3.9,3.93,3.73,3.73,93446,0
2015-02-13,3.75,3.85,3.62,3.69,103215,0
2015-02-17,3.64,3.69,3.5,3.51,54607,0
2015-02-18,3.46,3.64,3.46,3.55,25138,0
2015-02-19,3.5,3.61,3.5,3.54,10639,0
2015-02-20,3.5,3.71,3.49,3.6,65452,0
2015-02-23,3.6,3.65,3.49,3.6,14274,0
2015-02-24,3.6,3.7,3.52,3.57,17404,0
2015-02-25,3.61,3.7,3.5,3.6,14337,0
2015-02-26,3.6,3.69,3.52,3.64,37281,0
2015-02-27,3.71,3.71,3.59,3.59,23143,0
2015-03-02,3.6,3.62,3.5,3.61,40000,0
2015-03-03,3.55,3.64,3.51,3.59,20400,0
2015-03-04,3.6,3.62,3.54,3.55,38700,0
2015-03-05,3.61,3.66,3.46,3.64,377300,0
2015-03-06,3.67,3.95,3.6,3.81,170700,0
2015-03-09,3.79,3.87,3.76,3.76,62100,0
2015-03-10,3.8,3.83,3.68,3.68,37700,0
2015-03-11,3.75,3.8,3.65,3.7,39400,0
2015-03-12,3.73,3.81,3.67,3.67,18100,0
2015-03-13,3.65,3.84,3.65,3.84,90500,0
2015-03-16,3.91,3.93,3.77,3.83,519800,0
2015-03-17,3.85,3.93,3.76,3.84,412900,0
2015-03-18,3.8,3.9,3.75,3.8,357900,0
2015-03-19,3.85,3.85,3.75,3.79,35600,0
2015-03-20,3.8,3.9,3.77,3.87,210400,0
2015-03-23,3.88,4.05,3.88,3.98,120100,0
2015-03-24,3.96,4.04,3.96,4.03,62900,0
2015-03-25,4.03,4.04,3.98,4.02,65700,0
2015-03-26,4.01,4.08,3.93,4,176900,0
2015-03-27,4,4.1,4,4,39600,0
2015-03-30,4,4.02,4,4.01,33900,0
2015-03-31,4,4.04,3.97,4.04,208009,0
2015-04-01,4.05,4.06,3.99,4.03,73700,0
2015-04-02,4.03,4.07,4.03,4.06,36600,0
2015-04-06,4.01,4.07,4,4.04,96800,0
2015-04-07,4.09,4.09,4,4.03,70827,0
2015-04-08,4.01,4.05,4,4.02,36600,0
2015-04-09,4.01,4.05,4,4.03,65014,0
2015-04-10,4.04,4.06,4,4.05,64600,0
2015-04-13,4.05,4.07,3.99,4.05,62400,0
2015-04-14,4.05,4.06,3.92,3.98,60300,0
2015-04-15,4,4,3.95,3.98,26107,0
2015-04-16,3.99,4.08,3.99,4.07,65213,0
2015-04-17,4.07,4.07,3.98,4.01,29600,0
2015-04-20,4.05,4.05,3.99,4.01,47249,0
2015-04-21,4.03,4.07,3.95,3.99,140678,0
2015-04-22,4,4.05,3.96,4,120371,0
2015-04-23,4.01,4.04,3.98,4.02,43200,0
2015-04-24,4.03,4.04,3.99,4,52146,0
2015-04-27,4,4.02,3.97,3.97,83200,0
2015-04-28,3.95,4.06,3.95,4.01,112693,0
2015-04-29,3.99,4.06,3.94,3.96,25400,0
2015-04-30,3.96,3.98,3.94,3.94,12900,0
2015-05-01,4.16,5.1,3.94,3.96,33400,0
2015-05-04,3.98,4.01,3.88,3.95,111800,0
2015-05-05,3.98,4,3.9,3.95,42300,0
2015-05-06,3.95,3.98,3.75,3.8,227620,0
2015-05-07,3.25,3.36,2.89,3.2,498910,0
2015-05-08,3.3,3.48,3.12,3.18,164500,0
2015-05-11,3.16,3.2,3.14,3.16,57300,0
2015-05-12,3.15,3.24,3.13,3.22,86066,0
2015-05-13,3.19,3.25,3.13,3.13,92344,0
2015-05-14,3.13,3.19,2.8,2.85,440900,0
2015-05-15,2.85,2.98,2.82,2.96,155575,0
2015-05-18,3.04,3.04,2.8,2.88,128672,0
2015-05-19,2.88,2.96,2.84,2.89,135860,0
2015-05-20,3.02,3.21,2.97,3.07,174027,0
2015-05-21,3.04,3.12,2.92,3.11,143200,0
2015-05-22,3.11,3.14,3,3.06,66900,0
2015-05-26,3.01,3.08,2.99,2.99,91722,0
2015-05-27,3,3.01,2.92,2.92,71400,0
2015-05-28,2.94,2.97,2.92,2.96,62749,0
2015-05-29,3.04,3.04,2.93,3.03,118500,0
2015-06-01,3.13,3.25,2.99,3.18,84691,0
2015-06-02,3.15,3.26,3.06,3.25,114338,0
2015-06-03,3.26,3.38,3.15,3.22,145500,0
2015-06-04,3.25,3.25,3.09,3.11,69100,0
2015-06-05,3.08,3.14,3.06,3.1,75900,0
2015-06-08,3.14,3.24,3.07,3.07,56300,0
2015-06-09,3.05,3.15,3.04,3.15,46923,0
2015-06-10,3.11,3.42,3.11,3.37,142217,0
2015-06-11,3.38,3.38,3.14,3.31,47144,0
2015-06-12,3.28,3.33,3.2,3.28,47200,0
2015-06-15,3.29,3.29,3.13,3.18,38200,0
2015-06-16,3.18,3.37,3.17,3.33,56700,0
2015-06-17,3.34,3.5,3.34,3.5,58200,0
2015-06-18,3.4,3.4,3.3,3.4,55800,0
2015-06-19,3.35,3.5,3.25,3.25,103000,0
2015-06-22,3.3,3.68,3.26,3.47,89000,0
2015-06-23,3.6,3.67,3.34,3.5,140240,0
2015-06-24,3.55,3.74,3.4,3.51,95500,0
2015-06-25,3.47,3.5,3.3,3.3,64600,0
2015-06-26,3.25,3.39,3.1,3.1,52400,0
2015-06-29,3.13,3.24,3.05,3.12,25100,0
2015-06-30,3.2,3.21,3.05,3.07,46147,0
2015-07-01,3.3,3.3,3.06,3.06,24100,0
2015-07-02,3.08,3.25,3.07,3.08,27200,0
2015-07-06,3.09,3.2,3.09,3.15,22300,0
2015-07-07,3.14,3.2,3.05,3.18,24300,0
2015-07-08,3.21,3.21,3.05,3.1,27600,0
2015-07-09,3.15,3.2,3.15,3.18,6000,0
2015-07-10,3.25,3.25,3.09,3.15,26500,0
2015-07-13,3.14,3.2,3.1,3.1,18300,0
2015-07-14,3.05,3.2,3.05,3.2,10955,0
2015-07-15,3.2,3.2,3.09,3.14,30015,0
2015-07-16,3.1,3.2,3.1,3.16,3500,0
2015-07-17,3.15,3.17,3.12,3.15,37400,0
2015-07-20,3.14,3.15,3.11,3.12,6900,0
2015-07-21,3.06,3.2,3.06,3.12,16700,0
2015-07-22,3.15,3.15,3.11,3.11,5200,0
2015-07-23,3.07,3.14,3.05,3.05,42800,0
2015-07-24,3.08,3.08,2.99,2.99,14700,0
2015-07-27,2.96,3.13,2.96,3.06,25900,0
2015-07-28,3.03,3.15,3.01,3.01,11700,0
2015-07-29,3.03,3.12,3.03,3.05,4400,0
2015-07-30,3.02,3.06,3.02,3.06,3300,0
2015-07-31,3.06,3.11,3.02,3.11,14100,0
2015-08-03,3.12,3.18,3.09,3.18,6828,0
2015-08-04,3.14,3.18,3.02,3.18,11000,0
2015-08-05,3.09,3.14,3.02,3.05,26000,0
2015-08-06,3.03,3.15,2.79,3.11,102729,0
2015-08-07,3.1,3.22,3.1,3.12,53700,0
2015-08-10,3.18,3.2,3.15,3.15,36500,0
2015-08-11,3.25,3.25,3.11,3.15,27840,0
2015-08-12,3.24,3.24,3.05,3.05,42000,0
2015-08-13,3.12,3.2,3.09,3.14,62200,0
2015-08-14,3.15,3.15,3.05,3.07,31300,0
2015-08-17,3.05,3.16,3.05,3.09,61900,0
2015-08-18,3.1,3.11,3.06,3.08,48800,0
2015-08-19,3.1,3.12,3.1,3.11,37100,0
2015-08-20,3.11,3.17,3.1,3.13,32300,0
2015-08-21,3.14,3.25,3.14,3.22,24200,0
2015-08-24,3.05,3.19,3.05,3.15,102955,0
2015-08-25,3.16,3.24,3.14,3.15,36300,0
2015-08-26,3.16,3.21,3.12,3.17,36600,0
2015-08-27,3.14,3.2,3.13,3.13,35500,0
2015-08-28,3.17,3.25,3.15,3.15,8200,0
2015-08-31,3.18,3.25,3.18,3.22,23800,0
2015-09-01,3.16,3.24,3.15,3.22,12500,0
2015-09-02,3.2,3.25,3.14,3.14,20800,0
2015-09-03,3.19,3.23,3.15,3.23,14400,0
2015-09-04,3.24,3.25,3.15,3.17,16100,0
2015-09-08,3.15,3.25,3.12,3.16,128000,0
2015-09-09,3.22,3.25,3.1,3.25,36800,0
2015-09-10,3.23,3.25,3.17,3.21,21611,0
2015-09-11,3.12,3.23,3.06,3.15,19000,0
2015-09-14,3.12,3.21,3.08,3.13,20400,0
2015-09-15,3.14,3.18,3.14,3.18,7904,0
2015-09-16,3.15,3.21,3.15,3.18,4100,0
2015-09-17,3.18,3.31,3.17,3.25,33026,0
2015-09-18,3.21,3.26,3.14,3.26,32900,0
2015-09-21,3.23,3.23,3.09,3.1,12100,0
2015-09-22,3.08,3.13,3.02,3.08,100500,0
2015-09-23,3.05,3.14,2.94,2.94,18343,0
2015-09-24,2.95,3.15,2.95,3.11,3307,0
2015-09-25,3.09,3.18,3.04,3.17,12400,0
2015-09-28,3.07,3.11,3.06,3.11,2740,0
2015-09-29,3.15,3.15,2.81,2.83,30800,0
2015-09-30,2.96,3,2.76,2.88,31300,0
2015-10-01,2.92,3.1,2.88,3,69800,0
2015-10-02,3,3.09,2.98,3.09,23600,0
2015-10-05,3.16,3.25,3.1,3.25,61436,0
2015-10-06,3.25,3.35,3.15,3.35,144100,0
2015-10-07,3.35,3.38,3.25,3.25,29246,0
2015-10-08,3.25,3.44,3.25,3.43,26700,0
2015-10-09,3.35,3.42,3.32,3.4,25400,0
2015-10-12,3.35,3.36,3.28,3.3,109252,0
2015-10-13,3.34,3.45,3.3,3.45,38200,0
2015-10-14,3.39,3.45,3.33,3.37,11200,0
2015-10-15,3.53,3.53,3.33,3.43,119300,0
2015-10-16,3.45,3.45,3.39,3.41,11700,0
2015-10-19,3.43,3.43,3.35,3.38,31173,0
2015-10-20,3.35,3.41,3.34,3.35,33600,0
2015-10-21,3.4,3.42,3.4,3.41,19400,0
2015-10-22,3.41,3.45,3.41,3.42,7500,0
2015-10-23,3.37,3.44,3.37,3.41,4700,0
2015-10-26,3.41,3.45,3.39,3.45,50700,0
2015-10-27,3.39,3.43,3.38,3.38,16100,0
2015-10-28,3.42,3.45,3.4,3.4,7900,0
2015-10-29,3.45,3.45,3.38,3.38,11900,0
2015-10-30,3.38,3.44,3.35,3.35,12500,0
2015-11-02,3.35,3.5,3.33,3.37,19872,0
2015-11-03,3.4,3.5,3.4,3.41,7631,0
2015-11-04,3.45,3.64,3.33,3.4,77945,0
2015-11-05,3.47,3.48,3.4,3.45,5600,0
2015-11-06,3.5,3.73,3.5,3.7,36400,0
2015-11-09,3.76,3.89,3.7,3.84,65089,0
2015-11-10,3.71,3.84,3.64,3.82,38500,0
2015-11-11,3.82,3.89,3.7,3.8,12800,0
2015-11-12,3.8,3.95,3.74,3.74,14100,0
2015-11-13,3.75,3.81,3.71,3.8,12500,0
2015-11-16,3.7,3.79,3.65,3.65,19900,0
2015-11-17,3.66,3.81,3.65,3.71,51000,0
2015-11-18,3.75,3.79,3.67,3.67,28100,0
2015-11-19,3.74,3.8,3.65,3.68,38800,0
2015-11-20,3.65,3.79,3.65,3.75,14400,0
2015-11-23,3.71,3.83,3.62,3.75,82000,0
2015-11-24,3.75,3.84,3.7,3.8,7800,0
2015-11-25,3.85,3.86,3.75,3.77,37000,0
2015-11-27,3.8,3.88,3.8,3.81,9900,0
2015-11-30,3.76,3.96,3.76,3.87,48200,0
2015-12-01,3.87,3.96,3.81,3.88,32503,0
2015-12-02,3.86,4.04,3.86,3.92,51616,0
2015-12-03,3.96,4,3.84,3.89,19298,0
2015-12-04,3.88,3.98,3.85,3.9,51000,0
2015-12-07,3.9,3.98,3.87,3.87,80200,0
2015-12-08,3.9,3.93,3.9,3.9,4334,0
2015-12-09,3.84,4,3.84,4,32500,0
2015-12-10,4,4,3.9,3.93,22100,0
2015-12-11,3.9,3.99,3.85,3.85,33100,0
2015-12-14,3.85,3.98,3.8,3.96,84161,0
2015-12-15,3.92,3.99,3.82,3.9,22300,0
2015-12-16,3.98,4,3.89,3.99,20500,0
2015-12-17,3.87,4.07,3.87,3.96,24300,0
2015-12-18,3.9,4.14,3.9,4,73800,0
2015-12-21,3.94,4.05,3.87,3.94,45000,0
2015-12-22,3.94,3.98,3.83,3.92,31169,0
2015-12-23,3.85,3.93,3.72,3.81,55200,0
2015-12-24,3.76,3.85,3.73,3.83,238600,0
2015-12-28,3.82,4.07,3.74,3.9,10105,0
2015-12-29,3.9,3.91,3.83,3.8901,10809,0
2015-12-30,3.93,3.99,3.86,3.94,17039,0
2015-12-31,3.91,3.99,3.79,3.85,22052,0
2016-01-04,3.87,4,3.78,3.82,26541,0
2016-01-05,3.78,3.82,3.701,3.77,5337,0
2016-01-06,3.75,3.79,3.7,3.7,44187,0
2016-01-07,3.65,3.65,3.6,3.65,28619,0
2016-01-08,3.65,3.65,3.6,3.6,40381,0
2016-01-11,3.6,3.75,3.51,3.75,60867,0
2016-01-12,3.78,3.8187,3.61,3.75,111093,0
2016-01-13,3.84,3.9,3.6,3.6,62618,0
2016-01-14,3.75,3.82,3.32,3.54,76058,0
2016-01-15,3.39,3.45,3.11,3.25,76559,0
2016-01-19,3.37,3.43,3.16,3.23,35500,0
2016-01-20,3.1,3.28,3,3.28,192244,0
2016-01-21,3.3,3.43,3.1287,3.21,12028,0
2016-01-22,3.34,3.34,3.16,3.25,19633,0
2016-01-25,3.22,3.3,3.16,3.16,8550,0
2016-01-26,3.24,3.46,3.19,3.38,9602,0
2016-01-27,3.44,3.48,3.295,3.35,8125,0
2016-01-28,3.4,3.405,3.31,3.375,7865,0
2016-01-29,3.45,3.62,3.37,3.51,42218,0
2016-02-01,3.54,3.58,3.35,3.56,8784,0
2016-02-02,3.5,3.55,3.26,3.27,23580,0
2016-02-03,3.33,3.5,3.28,3.41,64328,0
2016-02-04,3.43,3.53,3.25,3.3,39395,0
2016-02-05,3.3589,3.3589,3.25,3.25,12246,0
2016-02-08,3.25,3.34,3.17,3.19,14592,0
2016-02-09,3.15,3.26,3.15,3.26,19899,0
2016-02-10,3.3,3.32,3.27,3.295,9512,0
2016-02-11,3.275,3.34,3.26,3.31,14335,0
2016-02-12,3.28,3.37,3.1511,3.2,24674,0
2016-02-16,3.24,3.31,3.22,3.22,6232,0
2016-02-17,3.3,3.34,3.22,3.25,3446,0
2016-02-18,3.255,3.34,3.255,3.3,1742,0
2016-02-19,3.34,3.34,3.2,3.2,14166,0
2016-02-22,3.2,3.2436,3.2,3.22,5530,0
2016-02-23,3.2001,3.32,3.2,3.32,2146,0
2016-02-24,3.24,3.3,3.2105,3.3,2000,0
2016-02-25,3.18,3.27,3.18,3.23,15950,0
2016-02-26,3.226,3.25,3.201,3.22,5768,0
2016-02-29,3.28,3.29,3.17,3.17,5425,0
2016-03-01,3.24,3.34,3.2101,3.29,17795,0
2016-03-02,3.28,3.36,3.28,3.36,10463,0
2016-03-03,3.35,3.36,3.25,3.25,12294,0
2016-03-04,3.28,3.4,3.19,3.19,44323,0
2016-03-07,3.17,3.23,3.1,3.1,28486,0
2016-03-08,3.134,3.19,3.1,3.1,12181,0
2016-03-09,3.2166,3.2166,3.14,3.14,2138,0
2016-03-10,3.14,3.15,3.1,3.12,14774,0
2016-03-11,3.15,3.15,3.06,3.07,26654,0
2016-03-14,3.1,3.1,3.02,3.05,17016,0
2016-03-15,2.96,2.97,2.9,2.91,26301,0
2016-03-16,2.85,2.91,2.77,2.81,46886,0
2016-03-17,2.79,2.88,2.71,2.75,30491,0
2016-03-18,2.78,2.91,2.75,2.75,20671,0
2016-03-21,2.76,2.78,2.71,2.71,10136,0
2016-03-22,2.7,2.73,2.626,2.67,18499,0
2016-03-23,2.65,2.71,2.635,2.67,15327,0
2016-03-24,2.67,2.75,2.65,2.65,11887,0
2016-03-28,2.65,2.66,2.48,2.5,26433,0
2016-03-29,2.5,2.505,2.4,2.42,13744,0
2016-03-30,2.43,2.47,2.31,2.37,36049,0
2016-03-31,2.37,2.38,2.18,2.22,80281,0
2016-04-01,2.3037,2.35,2.16,2.16,37963,0
2016-04-04,2.26,2.365,2.2,2.34,111301,0
2016-04-05,2.26,2.38,2.26,2.38,23376,0
2016-04-06,2.35,2.4073,2.31,2.32,51908,0
2016-04-07,2.32,2.3825,2.3,2.32,19580,0
2016-04-08,2.32,2.38,2.3,2.3,3338,0
2016-04-11,2.29,2.33,2.28,2.29,18491,0
2016-04-12,2.27,2.34,2.26,2.28,29023,0
2016-04-13,2.31,2.32,2.21,2.22,36937,0
2016-04-14,2.22,2.25,2.15,2.16,45821,0
2016-04-15,2.14,2.23,2.1,2.17,69004,0
2016-04-18,2.13,2.24,2.09,2.09,37924,0
2016-04-19,2.15,2.36,2.15,2.26,51863,0
2016-04-20,2.28,2.35,2.21,2.34,13426,0
2016-04-21,2.39,2.45,2.366,2.41,10545,0
2016-04-22,2.43,2.48,2.2901,2.39,12950,0
2016-04-25,2.45,2.45,2.33,2.33,2215,0
2016-04-26,2.344,2.44,2.31,2.31,3312,0
2016-04-27,2.25,2.31,2.24,2.31,15914,0
2016-04-28,2.31,2.31,2.23,2.29,10334,0
2016-04-29,2.36,2.485,2.335,2.35,48695,0
2016-05-02,2.36,2.39,2.29,2.3,11797,0
2016-05-03,2.26,2.33,2.26,2.3,4952,0
2016-05-04,2.27,2.34,2.25,2.34,7024,0
2016-05-05,2.2717,2.35,2.2717,2.34,973,0
2016-05-06,2.27,2.34,2.26,2.34,1958,0
2016-05-09,2.32,2.4,2.301,2.4,9727,0
2016-05-10,2.365,2.42,2.35,2.42,12213,0
2016-05-11,2.41,2.41,2.23,2.28,14065,0
2016-05-12,2.28,2.28,2.16,2.16,178757,0
2016-05-13,2.18,2.29,2.18,2.29,15525,0
2016-05-16,2.31,2.35,2.2,2.22,36399,0
2016-05-17,2.2,2.201,1.96,2.05,106385,0
2016-05-18,2.01,2.08,1.84,1.98,52826,0
2016-05-19,1.9101,1.96,1.8461,1.9,37878,0
2016-05-20,1.92,1.96,1.677,1.85,44630,0
2016-05-23,1.83,1.8402,1.76,1.79,12862,0
2016-05-24,1.79,1.79,1.69,1.75,27205,0
2016-05-25,1.6911,1.705,1.65,1.68,62308,0
2016-05-26,1.64,1.7,1.64,1.68,25834,0
2016-05-27,1.67,1.68,1.53,1.58,64222,0
2016-05-31,1.55,1.6,1.51,1.51,78181,0
2016-06-01,1.51,1.55,1.47,1.47,361368,0
2016-06-02,1.47,1.6285,1.4697,1.55,64964,0
2016-06-03,1.53,1.65,1.53,1.6,77106,0
2016-06-06,1.68,1.68,1.6,1.6,56231,0
2016-06-07,1.6,1.6501,1.57,1.61,121382,0
2016-06-08,1.61,1.69,1.5876,1.61,52334,0
2016-06-09,1.61,1.61,1.5799,1.58,13232,0
2016-06-10,1.59,1.62,1.5616,1.57,26820,0
2016-06-13,1.55,1.56,1.5,1.54,107518,0
2016-06-14,1.5201,1.6,1.4,1.45,151352,0
2016-06-15,1.46,1.54,1.46,1.5,53150,0
2016-06-16,1.51,1.51,1.4499,1.46,10473,0
2016-06-17,1.47,1.55,1.47,1.49,59049,0
2016-06-20,1.52,1.54,1.5,1.5,51141,0
2016-06-21,1.51,1.54,1.44,1.47,19703,0
2016-06-22,1.48,1.48,1.43,1.45,9831,0
2016-06-23,1.46,1.53,1.4185,1.48,58504,0
2016-06-24,1.45,1.47,1.4,1.42,27008,0
2016-06-27,1.43,1.46,1.4,1.41,35799,0
2016-06-28,1.46,1.52,1.42,1.47,52360,0
2016-06-29,1.49,1.49,1.4,1.42,67956,0
2016-06-30,1.47,1.6,1.42,1.58,139561,0
2016-07-01,1.62,1.62,1.57,1.6,72173,0
2016-07-05,1.54,1.59,1.48,1.49,16794,0
2016-07-06,1.5,1.51,1.4,1.44,91483,0
2016-07-07,1.4056,1.48,1.4,1.42,78433,0
2016-07-08,1.47,1.47,1.4,1.45,53943,0
2016-07-11,1.46,1.71,1.4276,1.71,103407,0
2016-07-12,1.7,1.805,1.58,1.73,77277,0
2016-07-13,1.75,1.75,1.64,1.72,52828,0
2016-07-14,1.71,1.8,1.68,1.7,43990,0
2016-07-15,1.75,1.8299,1.7,1.82,81067,0
2016-07-18,1.86,1.86,1.77,1.78,52596,0
2016-07-19,1.78,1.83,1.73,1.82,25880,0
2016-07-20,1.84,1.84,1.75,1.78,21455,0
2016-07-21,1.76,1.8,1.73,1.75,15415,0
2016-07-22,1.77,1.84,1.73,1.74,21662,0
2016-07-25,1.75,1.879,1.75,1.82,31741,0
2016-07-26,1.83,1.83,1.74,1.79,4449,0
2016-07-27,1.82,1.83,1.73,1.78,6567,0
2016-07-28,1.8,1.83,1.7507,1.7507,38776,0
2016-07-29,1.81,1.8199,1.7,1.78,21585,0
2016-08-01,1.79,1.8514,1.716,1.78,47837,0
2016-08-02,1.82,1.82,1.75,1.78,3873,0
2016-08-03,1.77,1.77,1.68,1.71,15621,0
2016-08-04,1.7,1.77,1.68,1.75,25926,0
2016-08-05,1.76,1.77,1.71,1.75,6869,0
2016-08-08,1.74,1.77,1.671,1.7189,8764,0
2016-08-09,1.72,1.75,1.72,1.74,9348,0
2016-08-10,1.76,1.76,1.67,1.69,11861,0
2016-08-11,1.77,1.77,1.62,1.62,56262,0
2016-08-12,1.62,1.63,1.49,1.52,262737,0
2016-08-15,1.52,1.5201,1.46,1.48,83520,0
2016-08-16,1.44,1.495,1.44,1.46,70054,0
2016-08-17,1.46,1.5,1.4455,1.47,36832,0
2016-08-18,1.49,1.54,1.4389,1.45,46490,0
2016-08-19,1.43,1.49,1.43,1.47,29427,0
2016-08-22,1.46,1.4801,1.42,1.43,22520,0
2016-08-23,1.46,1.47,1.43,1.44,56352,0
2016-08-24,1.45,1.5,1.43,1.44,71892,0
2016-08-25,1.45,1.4896,1.45,1.45,46798,0
2016-08-26,1.45,1.5998,1.42,1.56,619631,0
2016-08-29,1.55,1.64,1.55,1.62,115545,0
2016-08-30,1.64,1.7001,1.63,1.68,107046,0
2016-08-31,1.72,2.0799,1.65,1.94,1092899,0
2016-09-01,1.91,1.94,1.81,1.88,285183,0
2016-09-02,1.9,2.064,1.87,1.97,202883,0
2016-09-06,2.05,2.06,1.81,1.86,247664,0
2016-09-07,1.9,1.9,1.81,1.81,184217,0
2016-09-08,1.82,1.8999,1.77,1.8,138694,0
2016-09-09,1.81,1.83,1.74,1.74,120634,0
2016-09-12,1.75,1.75,1.66,1.67,115256,0
2016-09-13,1.67,1.67,1.56,1.57,108501,0
2016-09-14,1.61,1.634,1.55,1.55,93931,0
2016-09-15,1.56,1.62,1.54,1.57,131168,0
2016-09-16,1.58,1.61,1.54,1.59,287969,0
2016-09-19,1.61,1.6498,1.55,1.62,244811,0
2016-09-20,1.59,1.63,1.54,1.55,57604,0
2016-09-21,1.57,1.68,1.54,1.67,463350,0
2016-09-22,1.7,1.75,1.65,1.68,164014,0
2016-09-23,1.68,1.7,1.6311,1.69,80179,0
2016-09-26,1.69,1.69,1.63,1.69,33071,0
2016-09-27,1.67,1.7,1.66,1.66,5482,0
2016-09-28,1.669,1.675,1.63,1.63,35701,0
2016-09-29,1.63,1.6414,1.57,1.57,47296,0
2016-09-30,1.59,1.6699,1.5701,1.58,274863,0
2016-10-03,1.58,1.67,1.56,1.67,251167,0
2016-10-04,1.65,1.68,1.5989,1.6,50557,0
2016-10-05,1.62,1.62,1.57,1.58,37033,0
2016-10-06,1.6,1.61,1.58,1.5999,45360,0
2016-10-07,1.59,1.6,1.55,1.57,65713,0
2016-10-10,1.5624,1.6,1.56,1.57,5698,0
2016-10-11,1.58,1.64,1.57,1.6,49991,0
2016-10-12,1.62,1.62,1.55,1.57,15607,0
2016-10-13,1.57,1.6,1.53,1.55,36127,0
2016-10-14,1.54,1.58,1.51,1.52,32843,0
2016-10-17,1.54,1.58,1.54,1.5599,28520,0
2016-10-18,1.58,1.58,1.51,1.56,39844,0
2016-10-19,1.544,1.56,1.53,1.53,25423,0
2016-10-20,1.54,1.56,1.41,1.49,128716,0
2016-10-21,1.5,1.51,1.47,1.49,36949,0
2016-10-24,1.51,1.58,1.51,1.52,26686,0
2016-10-25,1.53,1.56,1.53,1.55,30686,0
2016-10-26,1.53,1.55,1.51,1.52,11922,0
2016-10-27,1.52,1.545,1.49,1.49,58710,0
2016-10-28,1.49,1.5499,1.49,1.49,66744,0
2016-10-31,1.535,1.58,1.46,1.49,110825,0
2016-11-01,1.49,1.52,1.42,1.44,44671,0
2016-11-02,1.42,1.45,1.401,1.41,41690,0
2016-11-03,1.4,1.4089,1.06,1.25,189610,0
2016-11-04,1.24,1.27,1.16,1.21,37384,0
2016-11-07,1.25,1.28,1.1703,1.24,58658,0
2016-11-08,1.3,1.3,1.27,1.27,37700,0
2016-11-09,1.27,1.28,1.25,1.2699,40209,0
2016-11-10,1.27,1.33,1.2301,1.33,42961,0
2016-11-11,1.28,1.29,1.1906,1.25,125337,0
2016-11-14,1.23,1.33,1.1126,1.14,87875,0
2016-11-15,1.14,1.22,1.139,1.18,73251,0
2016-11-16,1.22,1.24,1.11,1.15,65518,0
2016-11-17,1.14,1.2,1.12,1.1401,52383,0
2016-11-18,1.11,1.1401,1.1,1.14,33173,0
2016-11-21,1.1,1.128,1.06,1.11,249690,0
2016-11-22,1.1,1.17,1.08,1.09,97241,0
2016-11-23,1.08,1.11,1.06,1.06,46116,0
2016-11-25,1.08,1.11,1.06,1.08,50881,0
2016-11-28,1.07,1.1,1.06,1.06,64039,0
2016-11-29,1.06,1.1,1.01,1.03,169547,0
2016-11-30,1.03,1.03,0.96,0.97,169797,0
2016-12-01,1.11,1.15,0.9,0.96,161284,0
2016-12-02,0.9699,1.02,0.9515,1,69830,0
2016-12-05,1.02,1.03,0.97,0.98,77621,0
2016-12-06,0.98,1.05,0.9726,0.9898,38760,0
2016-12-07,0.98,1.15,0.98,1.14,101424,0
2016-12-08,1.12,1.17,1.1127,1.13,82214,0
2016-12-09,1.1101,1.13,1.1,1.13,41885,0
2016-12-12,1.11,1.15,1.109,1.12,35031,0
2016-12-13,1.13,1.13,1.0901,1.1,33772,0
2016-12-14,1.08,1.1,1.04,1.07,33153,0
2016-12-15,1.02,1.0686,0.98,1.02,194856,0
2016-12-16,1.04,1.05,0.96,0.96,114306,0
2016-12-19,1,1.0493,0.9926,1.02,75408,0
2016-12-20,1.02,1.02,0.96,0.9801,182821,0
2016-12-21,1,1.02,0.9351,0.97,141303,0
2016-12-22,0.9601,0.989,0.95,0.9601,138033,0
2016-12-23,0.96,0.97,0.9202,0.9299,80777,0
2016-12-27,0.97,0.9795,0.8699,0.9,427824,0
2016-12-28,0.8999,0.92,0.88,0.8825,203292,0
2016-12-29,0.9,0.916,0.87,0.8719,173311,0
2016-12-30,0.8601,0.888,0.8303,0.8399,272594,0
2017-01-03,0.8699,1.0799,0.8615,0.9198,280193,0
2017-01-04,0.92,0.9573,0.9101,0.941,69156,0
2017-01-05,0.96,0.9699,0.9368,0.9699,23786,0
2017-01-06,0.9572,1.05,0.9572,1.05,99317,0
2017-01-09,1.05,1.05,0.9849,1.03,34554,0
2017-01-10,1.02,1.028,0.9707,0.9996,45061,0
2017-01-11,1.02,1.02,0.9017,0.9999,84608,0
2017-01-12,0.9999,0.9999,0.9,0.9798,53391,0
2017-01-13,0.95,0.98,0.938,0.969,26171,0
2017-01-17,0.9599,1,0.9502,0.9801,65479,0
2017-01-18,0.9917,1,0.95,0.969,28374,0
2017-01-19,0.9773,1,0.96,0.98,27134,0
2017-01-20,0.9933,1,0.97,0.9786,16210,0
2017-01-23,0.96,0.9822,0.96,0.9822,49957,0
2017-01-24,0.9929,1.0486,0.9905,1.02,99536,0
2017-01-25,1.01,1.05,0.98,0.98,33659,0
2017-01-26,0.9903,0.9903,0.96,0.96,13153,0
2017-01-27,0.9601,1.0049,0.92,0.949,181493,0
2017-01-30,0.968,0.968,0.9,0.904,140704,0
2017-01-31,0.92,0.958,0.92,0.931,32042,0
2017-02-01,0.949,0.95,0.8772,0.8991,146104,0
2017-02-02,0.9,0.92,0.8701,0.9,47247,0
2017-02-03,0.92,0.93,0.88,0.9148,89972,0
2017-02-06,0.92,0.95,0.89,0.89,64846,0
2017-02-07,0.93,0.93,0.9014,0.92,6380,0
2017-02-08,0.93,0.93,0.89,0.9058,85027,0
2017-02-09,0.8999,0.9201,0.895,0.9198,52601,0
2017-02-10,0.8951,0.93,0.87,0.8821,172222,0
2017-02-13,0.8701,0.93,0.87,0.8898,28629,0
2017-02-14,0.8999,0.9,0.88,0.8918,10069,0
2017-02-15,0.9,0.9,0.88,0.88,134171,0
2017-02-16,0.88,0.887,0.83,0.8655,153905,0
2017-02-17,0.8601,0.887,0.86,0.8772,24728,0
2017-02-21,0.8999,0.9,0.86,0.89,32765,0
2017-02-22,0.9,0.9,0.83,0.86,196727,0
2017-02-23,0.86,0.86,0.8313,0.86,4553,0
2017-02-24,0.86,0.86,0.83,0.8516,5851,0
2017-02-27,0.86,0.9972,0.83,0.96,129909,0
2017-02-28,0.9701,1.02,0.9701,0.9801,196676,0
2017-03-01,1,1,0.9134,0.9134,29281,0
2017-03-02,0.959,0.9999,0.915,0.9213,52077,0
2017-03-03,0.9399,0.98,0.9126,0.9385,19948,0
2017-03-06,0.9699,0.98,0.9385,0.9562,19735,0
2017-03-07,0.98,0.98,0.94,0.9499,16777,0
2017-03-08,0.97,0.97,0.9386,0.9537,10563,0
2017-03-09,0.97,0.98,0.95,0.9699,3679,0
2017-03-10,0.9401,0.98,0.9385,0.9504,14370,0
2017-03-13,0.9385,0.9784,0.9385,0.9599,15897,0
2017-03-14,0.9386,0.9886,0.9386,0.9599,4748,0
2017-03-15,0.9401,1,0.9401,0.9901,46188,0
2017-03-16,0.9999,1.01,0.97,1.01,27510,0
2017-03-17,1.01,1.01,0.96,0.97,39164,0
2017-03-20,0.99,1.02,0.98,0.98,9805,0
2017-03-21,1.02,1.02,0.9715,0.9999,33486,0
2017-03-22,0.9901,1.02,0.94,0.97,34483,0
2017-03-23,0.9602,0.9602,0.91,0.92,39154,0
2017-03-24,0.8901,0.9244,0.89,0.8907,85010,0
2017-03-27,0.9284,0.9344,0.9,0.9344,57203,0
2017-03-28,0.9699,1.02,0.94,0.9506,17494,0
2017-03-29,0.9499,1.01,0.9499,0.981,82724,0
2017-03-30,1.01,1.02,0.98,1.01,29395,0
2017-03-31,1,1.05,0.98,1.03,18189,0
2017-04-03,1.05,1.08,1.02,1.02,42091,0
2017-04-04,1.03,1.07,1.03,1.05,52499,0
2017-04-05,1.06,1.07,1,1,57452,0
2017-04-06,1.01,1.03,0.971,1.02,10543,0
2017-04-07,1.01,1.0599,0.9911,1.01,25696,0
2017-04-10,1.03,1.0516,1.011,1.04,29765,0
2017-04-11,1.03,1.03,1.0193,1.02,6255,0
2017-04-12,1.05,1.05,0.98,0.9843,53287,0
2017-04-13,0.97,0.9909,0.97,0.98,19574,0
2017-04-17,1,1.02,0.97,1.01,25096,0
2017-04-18,1.02,1.02,0.9831,1.01,5407,0
2017-04-19,1.01,1.02,1,1,4118,0
2017-04-20,0.9801,1.01,0.9801,0.9901,21288,0
2017-04-21,1.0098,1.0497,0.9972,1.02,49660,0
2017-04-24,1.05,1.05,1.02,1.03,8152,0
2017-04-25,1.07,1.07,1.0493,1.0699,35016,0
2017-04-26,1.06,1.06,1.05,1.06,12522,0
2017-04-27,1.06,1.06,1,1.03,51506,0
2017-04-28,1.0101,1.06,0.98,0.9999,43900,0
2017-05-01,0.98,1.05,0.98,1.02,19964,0
2017-05-02,0.99,1.037,0.99,0.99,28351,0
2017-05-03,1.2,1.33,1.12,1.15,1157750,0
2017-05-04,1.13,1.1648,1.0699,1.09,90718,0
2017-05-05,1.1,1.1297,1.08,1.1,50614,0
2017-05-08,1.1,1.12,1.05,1.1,105188,0
2017-05-09,1.07,1.1074,1.06,1.06,56501,0
2017-05-10,1.05,1.0799,1.05,1.07,67412,0
2017-05-11,1.08,1.1109,1.06,1.08,20196,0
2017-05-12,1.08,1.08,1.06,1.06,16290,0
2017-05-15,1.08,1.08,1.04,1.07,11076,0
2017-05-16,1.08,1.094,1.0414,1.05,32790,0
2017-05-17,1.04,1.0589,1.04,1.04,69130,0
2017-05-18,1.05,1.05,0.97,0.9993,32166,0
2017-05-19,1,1.05,1,1.03,57590,0
2017-05-22,1.01,1.0374,1,1.01,46875,0
2017-05-23,1.04,1.0475,1,1,26229,0
2017-05-24,1.02,1.02,0.994,1.01,17916,0
2017-05-25,1.02,1.02,0.985,1.0099,37795,0
2017-05-26,1,1.01,0.9502,0.99,29857,0
2017-05-30,1,1.02,0.975,0.9983,29694,0
2017-05-31,0.98,1.01,0.98,0.98,83624,0
2017-06-01,1.01,1.01,0.99,0.9914,19708,0
2017-06-02,0.98,1.01,0.98,0.9942,16384,0
2017-06-05,1,1.09,0.99,1,64225,0
2017-06-06,1.02,1.04,0.98,1.02,22456,0
2017-06-07,1,1.01,0.9505,0.9832,41958,0
2017-06-08,1.01,1.01,0.98,0.9892,16770,0
2017-06-09,0.99,1.03,0.98,0.99,30494,0
2017-06-12,1.02,1.02,0.99,0.991,3187,0
2017-06-13,1.01,1.03,0.9955,1.02,12630,0
2017-06-14,1,1.04,0.99,1.02,22633,0
2017-06-15,1.02,1.02,0.99,1.01,48412,0
2017-06-16,1.01,1.02,0.99,0.99,10267,0
2017-06-19,0.99,0.99,0.97,0.98,7795,0
2017-06-20,0.98,1.01,0.9505,0.97,79226,0
2017-06-21,0.9719,0.9801,0.97,0.97,11478,0
2017-06-22,0.973,0.9899,0.9699,0.97,6378,0
2017-06-23,0.96,1,0.96,0.97,23251,0
2017-06-26,0.97,1,0.97,0.984,16220,0
2017-06-27,0.96,1.01,0.96,0.9801,52973,0
2017-06-28,0.98,1.01,0.98,0.99,64716,0
2017-06-29,1.01,1.01,0.96,0.96,175915,0
2017-06-30,0.96,1,0.95,0.96,97465,0
2017-07-03,0.99,0.99,0.7573,0.88,215934,0
2017-07-05,0.89,0.9342,0.89,0.92,58591,0
2017-07-06,0.95,0.95,0.92,0.9201,12578,0
2017-07-07,0.95,0.95,0.92,0.93,33204,0
2017-07-10,0.92,0.94,0.92,0.93,6940,0
2017-07-11,0.92,0.9334,0.8997,0.9016,4894,0
2017-07-12,0.91,0.97,0.9,0.9401,57702,0
2017-07-13,0.915,0.97,0.915,0.943,5330,0
2017-07-14,0.95,0.95,0.925,0.94,4093,0
2017-07-17,0.94,0.9401,0.94,0.94,7497,0
2017-07-18,0.95,0.97,0.93,0.93,9750,0
2017-07-19,0.96,0.96,0.931,0.931,738,0
2017-07-20,0.97,0.97,0.9249,0.95,9826,0
2017-07-21,0.97,0.97,0.92,0.92,9929,0
2017-07-24,0.97,0.97,0.92,0.92,11747,0
2017-07-25,0.95,0.95,0.92,0.95,12576,0
2017-07-26,0.91,0.95,0.91,0.93,8691,0
2017-07-27,0.9,0.9499,0.9,0.945,19309,0
2017-07-28,0.92,0.97,0.92,0.97,42377,0
2017-07-31,0.9104,0.94,0.91,0.94,16800,0
2017-08-01,0.9499,0.97,0.93,0.93,18359,0
2017-08-02,0.912,0.9429,0.89,0.89,47982,0
2017-08-03,0.88,0.935,0.88,0.9146,45932,0
2017-08-04,0.92,0.9344,0.91,0.915,1778,0
2017-08-07,0.88,0.93,0.88,0.91,143276,0
2017-08-08,0.91,0.95,0.89,0.91,50636,0
2017-08-09,0.95,0.95,0.89,0.91,46803,0
2017-08-10,0.96,0.96,0.91,0.91,26109,0
2017-08-11,0.92,0.9286,0.88,0.9286,147674,0
2017-08-14,0.93,0.97,0.9,0.97,40548,0
2017-08-15,0.9,0.97,0.8948,0.9,23441,0
2017-08-16,0.89,0.94,0.89,0.89,52378,0
2017-08-17,0.88,0.95,0.88,0.91,6807,0
2017-08-18,0.8986,0.95,0.89,0.95,21882,0
2017-08-21,0.95,0.99,0.95,0.9822,51971,0
2017-08-22,0.99,1.44,0.99,1.09,820451,0
2017-08-23,1.2,1.48,1.1401,1.2594,1495110,0
2017-08-24,1.24,1.35,1.21,1.35,296829,0
2017-08-25,1.32,1.36,1.24,1.35,188383,0
2017-08-28,1.35,1.35,1.25,1.25,75252,0
2017-08-29,1.26,1.283,1.22,1.26,33901,0
2017-08-30,1.27,1.28,1.22,1.22,80141,0
2017-08-31,1.2201,1.31,1.2,1.25,133283,0
2017-09-01,1.27,1.32,1.244,1.3,40719,0
2017-09-05,1.31,1.31,1.2404,1.26,28127,0
2017-09-06,1.27,1.35,1.2,1.29,53129,0
2017-09-07,1.3,1.32,1.25,1.32,24512,0
2017-09-08,1.3053,1.33,1.26,1.32,33814,0
2017-09-11,1.34,1.34,1.26,1.31,31580,0
2017-09-12,1.3,1.3,1.18,1.26,50672,0
2017-09-13,1.26,1.28,1.204,1.26,21389,0
2017-09-14,1.2498,1.29,1.2426,1.29,21733,0
2017-09-15,1.29,1.29,1.02,1.02,85215,0
2017-09-18,1.12,1.282,1.09,1.28,108799,0
2017-09-19,1.2,1.32,1.1834,1.23,78457,0
2017-09-20,1.28,1.29,1.2,1.29,9237,0
2017-09-21,1.28,1.28,1.19,1.21,21829,0
2017-09-22,1.2101,1.25,1.19,1.25,35765,0
2017-09-25,1.25,1.2501,1.22,1.23,7967,0
2017-09-26,1.21,1.2171,1.2,1.2101,1910,0
2017-09-27,1.2308,1.2308,1.2308,1.2308,226,0
2017-09-28,1.21,1.22,1.1801,1.22,10986,0
2017-09-29,1.19,1.22,1.1634,1.22,13224,0
2017-10-02,1.22,1.27,1.1855,1.24,6433,0
2017-10-03,1.2135,1.27,1.211,1.22,396609,0
2017-10-04,1.2432,1.2432,1.23,1.23,123,0
2017-10-05,1.25,1.25,1.14,1.16,70968,0
2017-10-06,1.15,1.28,1.04,1.28,2044419,0
2017-10-09,1.23,1.23,1.11,1.1477,300126,0
2017-10-10,1.14,1.1551,1.06,1.06,117609,0
2017-10-11,1.08,1.11,1.05,1.05,112249,0
2017-10-12,1.06,1.1,1.01,1.04,107023,0
2017-10-13,1.05,1.09,1.02,1.09,44336,0
2017-10-16,1.07,1.07,1.04,1.04,56712,0
2017-10-17,1.01,1.07,1,1.01,48990,0
2017-10-18,1.02,1.06,1,1.02,87141,0
2017-10-19,1.02,1.07,1,1.03,59708,0
2017-10-20,1.01,1.05,1,1,50605,0
2017-10-23,1.01,1.0396,1,1.015,61243,0
2017-10-24,1.01,1.09,1,1.09,115433,0
2017-10-25,1.06,1.12,1.02,1.11,140355,0
2017-10-26,1.09,1.1,1.02,1.07,81923,0
2017-10-27,1.04,1.07,1,1.07,66107,0
2017-10-30,1.04,1.04,1.01,1.02,47308,0
2017-10-31,1.03,1.11,1.02,1.1,157275,0
2017-11-01,1.12,1.23,1.05,1.2,425310,0
2017-11-02,1.17,1.17,0.99,0.99,826944,0
2017-11-03,0.99,0.99,0.99,0.99,0,0
