Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.55,2.9,2.55,2.87,73310,0
2005-02-28,2.9,2.9,2.73,2.85,36713,0
2005-03-01,2.85,3,2.85,2.88,30550,0
2005-03-02,2.87,3,2.87,2.95,27150,0
2005-03-03,2.9,3.08,2.85,3.08,38700,0
2005-03-04,3.09,3.1,3.05,3.1,50491,0
2005-03-07,3.03,3.03,3.01,3.01,1078,0
2005-03-08,3.01,3.03,2.98,2.98,3100,0
2005-03-09,2.97,2.98,2.97,2.97,3345,0
2005-03-10,2.96,2.96,2.9,2.95,5300,0
2005-03-11,2.9,2.9,2.86,2.86,2500,0
2005-03-14,2.85,2.85,2.75,2.78,12146,0
2005-03-15,2.75,2.75,2.7,2.7,25500,0
2005-03-16,2.7,2.72,2.65,2.66,21857,0
2005-03-17,2.6,2.6,2.53,2.6,4150,0
2005-03-21,2.55,2.6,2.15,2.15,65475,0
2005-03-22,2.15,2.25,1.95,2.05,133765,0
2005-03-23,2.03,2.03,1.94,1.94,54601,0
2005-03-24,1.95,2.03,1.95,2,20855,0
2005-03-28,1.95,2.01,1.91,1.99,23554,0
2005-03-29,1.94,1.97,1.94,1.97,4400,0
2005-03-30,1.96,2.03,1.96,1.97,8900,0
2005-03-31,1.97,2.15,1.97,2.02,53650,0
2005-04-01,2.03,2.06,2.03,2.05,5913,0
2005-04-04,2.07,2.07,1.85,1.9,16390,0
2005-04-05,1.9,2.05,1.9,2.05,20830,0
2005-04-06,2.02,2.02,1.9,1.96,17200,0
2005-04-07,1.95,1.96,1.95,1.96,7100,0
2005-04-08,1.99,1.99,1.95,1.95,1400,0
2005-04-11,1.91,2,1.91,1.95,14700,0
2005-04-12,1.93,1.93,1.9,1.9,6625,0
2005-04-13,1.9,2,1.7,1.8,39467,0
2005-04-14,1.7,1.7,1.59,1.59,15524,0
2005-04-15,1.63,1.63,1.6,1.6,6640,0
2005-04-18,1.56,1.56,1.35,1.35,20000,0
2005-04-19,1.37,1.53,1.37,1.44,18000,0
2005-04-20,1.53,1.63,1.53,1.6,11171,0
2005-04-21,1.63,1.65,1.61,1.61,7597,0
2005-04-22,1.51,1.6,1.51,1.6,9950,0
2005-04-25,1.51,1.51,1.5,1.5,3250,0
2005-04-26,1.46,1.5,1.46,1.46,2486,0
2005-04-27,1.41,1.41,1.41,1.41,2750,0
2005-04-28,1.41,1.41,1.41,1.41,2000,0
2005-04-29,1.41,1.41,1.41,1.41,450,0
2005-05-02,1.41,1.41,1.35,1.4,4300,0
2005-05-03,1.39,1.39,1.39,1.39,100,0
2005-05-04,1.39,1.39,0.91,1.05,84552,0
2005-05-05,1.05,1.25,1.05,1.25,24977,0
2005-05-09,1.19,1.19,1.07,1.07,1738,0
2005-05-10,1.2,1.2,1.05,1.1,9833,0
2005-05-11,1.1,1.1,1.1,1.1,1050,0
2005-05-12,1.2,1.2,1.2,1.2,2000,0
2005-05-13,1.15,1.2,1.15,1.2,4800,0
2005-05-16,1.25,1.45,1.25,1.45,34900,0
2005-05-17,1.45,1.5,1.4,1.4,15004,0
2005-05-18,1.4,1.4,1.4,1.4,500,0
2005-05-19,1.4,1.4,1.4,1.4,2500,0
2005-05-20,1.4,1.4,1.4,1.4,4000,0
2005-05-23,1.38,1.39,1.35,1.39,3000,0
2005-05-24,1.3,1.31,1.3,1.31,3500,0
2005-05-25,1.37,1.55,1.37,1.55,30225,0
2005-05-26,1.55,1.75,1.55,1.73,53859,0
2005-05-27,1.65,1.7,1.65,1.7,4050,0
2005-05-31,1.65,1.65,1.6,1.65,2751,0
2005-06-01,1.6,1.6,1.6,1.6,500,0
2005-06-02,1.67,1.75,1.67,1.7,13255,0
2005-06-03,1.6,1.68,1.6,1.68,1200,0
2005-06-06,1.56,1.75,1.56,1.75,12385,0
2005-06-07,1.75,1.75,1.73,1.75,7500,0
2005-06-08,1.73,1.9,1.73,1.85,36200,0
2005-06-09,1.85,1.85,1.82,1.82,27522,0
2005-06-10,1.84,1.85,1.84,1.85,6200,0
2005-06-13,1.85,1.85,1.85,1.85,5700,0
2005-06-14,1.8,1.8,1.8,1.8,3500,0
2005-06-15,1.7,1.8,1.7,1.8,11220,0
2005-06-16,1.8,1.8,1.78,1.78,19500,0
2005-06-17,1.78,2.05,1.78,2.05,61855,0
2005-06-20,2.1,2.25,2.1,2.18,32192,0
2005-06-21,2.24,2.33,2.21,2.21,25400,0
2005-06-22,2.21,2.3,2.14,2.25,23417,0
2005-06-23,2.25,2.25,2.14,2.14,17800,0
2005-06-24,2.1,2.1,1.7,1.9,27830,0
2005-06-27,1.9,1.95,1.8,1.95,21800,0
2005-06-28,1.9,1.9,1.75,1.75,10000,0
2005-06-29,1.8,1.8,1.8,1.8,7445,0
2005-06-30,1.8,2.08,1.8,2.05,146196,0
2005-07-01,2.05,2.05,2.03,2.05,31850,0
2005-07-05,2.05,2.26,2,2.26,32943,0
2005-07-06,2.25,2.7,2.25,2.4,127020,0
2005-07-07,2.35,2.7,2.35,2.5,27176,0
2005-07-08,2.6,2.7,2.55,2.7,38750,0
2005-07-11,2.71,2.75,2.55,2.6,35050,0
2005-07-12,2.58,2.85,2.58,2.76,87857,0
2005-07-13,2.8,2.85,2.75,2.85,33143,0
2005-07-14,2.8,3.05,2.8,3,105273,0
2005-07-15,3.01,3.03,2.96,2.96,55799,0
2005-07-18,2.96,2.96,2.8,2.82,33840,0
2005-07-19,2.81,2.81,2.57,2.63,19805,0
2005-07-20,2.6,2.6,2.5,2.58,25303,0
2005-07-21,2.55,2.75,2.55,2.6,16132,0
2005-07-22,2.72,2.72,2.6,2.6,2800,0
2005-07-25,2.72,2.9,2.61,2.75,35400,0
2005-07-26,2.7,2.7,2.6,2.6,9925,0
2005-07-27,2.56,2.65,2.55,2.55,13050,0
2005-07-28,2.6,2.65,2.5,2.65,13844,0
2005-07-29,2.65,2.65,2.5,2.51,9500,0
2005-08-01,2.5,2.6,2.5,2.6,16850,0
2005-08-02,2.55,2.6,2.47,2.6,51860,0
2005-08-03,2.62,2.63,2.55,2.63,6900,0
2005-08-04,2.55,2.55,2.2,2.35,36953,0
2005-08-05,2.5,2.89,2.5,2.85,83538,0
2005-08-08,2.87,2.95,2.75,2.9,26200,0
2005-08-09,2.9,2.95,2.86,2.86,10230,0
2005-08-10,2.81,2.81,2.76,2.76,20750,0
2005-08-11,2.79,2.79,2.76,2.76,13500,0
2005-08-12,2.7,2.78,2.62,2.78,14800,0
2005-08-15,2.78,2.95,2.78,2.78,19838,0
2005-08-16,2.78,2.93,2.78,2.84,76850,0
2005-08-17,2.83,2.89,2.7,2.7,43525,0
2005-08-18,2.72,2.85,2.6,2.6,21000,0
2005-08-19,2.62,2.62,2.29,2.5,69746,0
2005-08-22,2.5,2.55,2.5,2.5,3100,0
2005-08-23,2.6,2.7,2.6,2.65,24000,0
2005-08-24,2.75,2.83,2.75,2.81,21350,0
2005-08-25,2.84,2.84,2.5,2.5,92190,0
2005-08-26,2.45,2.45,2.39,2.45,29650,0
2005-08-29,2.55,2.75,2.55,2.65,8500,0
2005-08-30,2.55,2.77,2.55,2.77,8800,0
2005-08-31,2.76,2.84,2.76,2.8,35136,0
2005-09-01,2.76,2.84,2.7,2.83,39776,0
2005-09-02,2.75,2.82,2.7,2.82,11177,0
2005-09-06,2.82,2.93,2.82,2.9,44180,0
2005-09-07,2.9,3.6,2.88,3.6,170305,0
2005-09-08,3.4,3.4,3.1,3.15,60299,0
2005-09-09,3.1,3.35,3.1,3.27,24800,0
2005-09-12,3.25,3.45,3.25,3.3,13648,0
2005-09-13,3.3,3.55,3.3,3.5,22811,0
2005-09-14,3.41,3.5,3.4,3.4,8750,0
2005-09-15,3.5,3.5,3.35,3.45,16550,0
2005-09-16,3.45,3.65,3.45,3.65,29457,0
2005-09-19,3.65,3.9,3.65,3.8,97093,0
2005-09-20,3.82,4.09,3.6,3.75,78200,0
2005-09-21,3.75,3.75,3.4,3.5,44940,0
2005-09-22,3.5,3.5,3.05,3.4,51686,0
2005-09-23,3.65,3.8,3.45,3.5,81230,0
2005-09-26,3.45,3.7,3.45,3.65,72050,0
2005-09-27,3.6,3.78,3.6,3.75,89695,0
2005-09-28,3.7,3.72,3.5,3.54,42160,0
2005-09-29,3.5,3.55,3.4,3.4,14870,0
2005-09-30,3.45,3.55,3.45,3.55,13400,0
2005-10-03,3.55,3.65,3.5,3.65,41185,0
2005-10-04,3.65,3.7,3.65,3.66,10500,0
2005-10-05,3.66,3.75,3.66,3.75,52075,0
2005-10-06,3.75,3.9,3.72,3.9,154612,0
2005-10-07,3.94,4.05,3.85,3.9,115510,0
2005-10-10,3.85,3.85,3.6,3.6,36929,0
2005-10-11,3.6,3.6,3.49,3.49,52607,0
2005-10-12,3.5,3.5,3.2,3.33,57395,0
2005-10-13,3.33,3.38,3.2,3.29,23798,0
2005-10-14,3.3,3.38,3.3,3.3,24020,0
2005-10-17,3.3,3.3,3.3,3.3,8560,0
2005-10-18,3.3,3.3,3.17,3.17,13572,0
2005-10-19,3.15,3.19,3.05,3.15,10733,0
2005-10-20,3.15,3.15,2.9,2.95,43803,0
2005-10-21,3,3.05,3,3.05,2502,0
2005-10-24,3,3.1,3,3,9000,0
2005-10-25,3,3.15,2.94,3,76154,0
2005-10-26,2.96,3,2.95,3,7600,0
2005-10-27,2.95,3,2.8,2.95,33750,0
2005-10-28,2.92,3.1,2.75,3.1,58801,0
2005-10-31,3,3.15,2.99,3,50222,0
2005-11-01,3,3,2.9,2.9,6988,0
2005-11-02,2.9,2.95,2.9,2.9,22475,0
2005-11-03,2.9,3.02,2.86,2.9,27598,0
2005-11-04,2.9,2.95,2.85,2.92,37175,0
2005-11-07,2.85,2.85,2.65,2.83,18200,0
2005-11-08,2.8,2.8,2.65,2.75,9665,0
2005-11-09,2.7,2.75,2.7,2.75,1500,0
2005-11-10,2.8,3,2.75,2.95,63700,0
2005-11-11,2.95,3.1,2.75,2.85,94880,0
2005-11-14,2.9,2.93,2.8,2.8,57750,0
2005-11-15,2.8,2.85,2.7,2.71,150247,0
2005-11-16,2.65,2.76,2.45,2.74,126290,0
2005-11-17,2.69,2.72,2.56,2.65,54945,0
2005-11-18,2.7,2.77,2.7,2.71,70550,0
2005-11-21,2.71,2.82,2.55,2.65,44649,0
2005-11-22,2.65,2.87,2.65,2.87,19500,0
2005-11-23,2.87,2.87,2.7,2.75,81500,0
2005-11-25,2.77,2.77,2.7,2.7,20050,0
2005-11-28,2.74,2.95,2.65,2.85,97733,0
2005-11-29,2.85,2.89,2.75,2.89,23045,0
2005-11-30,2.9,3.15,2.9,2.95,46505,0
2005-12-01,3,3.1,2.95,2.95,10873,0
2005-12-02,2.87,2.92,2.75,2.8,17512,0
2005-12-05,2.75,2.75,2.75,2.75,1280,0
2005-12-06,2.79,3.05,2.79,2.9,20375,0
2005-12-07,3,3.05,2.88,2.9,11500,0
2005-12-08,3.1,3.15,3,3.03,14275,0
2005-12-09,3.2,3.4,3.2,3.3,62915,0
2005-12-12,3.3,3.38,3.12,3.17,49492,0
2005-12-13,3.17,3.25,3.07,3.2,7121,0
2005-12-14,3.2,3.25,3.1,3.15,9698,0
2005-12-15,3.19,3.2,3.02,3.05,27600,0
2005-12-16,3.02,3.14,3,3.14,24775,0
2005-12-19,3.06,3.11,3.06,3.1,7500,0
2005-12-20,3.06,3.14,3.06,3.08,10400,0
2005-12-21,3.06,3.06,2.75,2.9,25252,0
2005-12-22,2.9,2.9,2.9,2.9,14000,0
2005-12-23,2.86,3.04,2.81,3,21950,0
2005-12-27,2.88,2.88,2.86,2.86,4877,0
2005-12-28,2.93,2.93,2.8,2.93,4466,0
2005-12-29,2.9,3,2.85,2.9,5200,0
2005-12-30,3,3.05,2.9,2.9,2085,0
2006-01-03,2.9,3,2.9,3,4200,0
2006-01-04,3,3.15,3,3.15,27495,0
2006-01-05,3.15,3.15,3.03,3.15,47295,0
2006-01-06,3.1,3.15,3.1,3.15,12533,0
2006-01-09,3.15,3.25,3.15,3.15,9430,0
2006-01-10,3.1,3.1,2.85,3,30470,0
2006-01-11,3.05,3.05,2.9,3.05,19230,0
2006-01-12,3,3.1,2.99,3,23159,0
2006-01-13,3.05,3.2,2.95,3.1,14329,0
2006-01-17,3.05,3.1,2.9,3.05,23350,0
2006-01-18,3,3,2.9,2.9,6653,0
2006-01-19,2.85,3,2.85,3,21565,0
2006-01-20,3,3,2.92,3,8200,0
2006-01-23,2.96,2.96,2.8,2.9,15815,0
2006-01-24,2.95,2.95,2.95,2.95,3000,0
2006-01-25,2.85,2.85,2.85,2.85,400,0
2006-01-26,2.95,3,2.95,3,4000,0
2006-01-30,3.05,3.05,2.75,2.8,41688,0
2006-01-31,2.8,2.8,2.7,2.7,22120,0
2006-02-01,2.61,2.8,2.55,2.7,28475,0
2006-02-02,2.65,2.67,2.65,2.67,3346,0
2006-02-03,2.6,2.88,2.59,2.88,28700,0
2006-02-06,2.88,2.88,2.66,2.79,3900,0
2006-02-07,2.77,2.88,2.77,2.77,14700,0
2006-02-08,2.77,3,2.77,3,41653,0
2006-02-09,3,3,2.9,3,26500,0
2006-02-10,3,3.1,3,3.1,35885,0
2006-02-13,3.03,3.05,2.8,3,26180,0
2006-02-14,2.95,2.99,2.89,2.99,11227,0
2006-02-15,3,3.04,2.9,2.9,57822,0
2006-02-16,2.9,3.05,2.86,3,26700,0
2006-02-17,3,3.02,2.95,3.02,13900,0
2006-02-21,2.95,3.01,2.9,2.9,68100,0
2006-02-22,2.9,2.9,2.9,2.9,1975,0
2006-02-23,2.95,3.01,2.9,3.01,41150,0
2006-02-24,2.95,3.1,2.95,3.1,24821,0
2006-02-27,3,3.1,3,3.02,64840,0
2006-02-28,3.04,3.06,2.98,3,25350,0
2006-03-01,2.99,3.29,2.99,3.2,117423,0
2006-03-02,3.21,3.21,3.15,3.18,53500,0
2006-03-03,3.18,3.18,3.15,3.17,9400,0
2006-03-06,3.15,3.29,3,3.14,40634,0
2006-03-07,3.2,3.26,3.14,3.18,70200,0
2006-03-08,3.15,3.45,3.15,3.32,121918,0
2006-03-09,3.35,3.4,3.27,3.33,31080,0
2006-03-10,3.4,3.44,3.3,3.3,85098,0
2006-03-13,3.3,3.45,3.25,3.3,46550,0
2006-03-14,3.25,3.35,3.22,3.35,82010,0
2006-03-15,3.31,3.38,3.3,3.32,14550,0
2006-03-16,3.38,3.75,3.38,3.62,65482,0
2006-03-17,3.7,3.7,3.55,3.55,35465,0
2006-03-20,3.6,3.65,3.55,3.6,16900,0
2006-03-21,3.5,3.65,3.5,3.55,39101,0
2006-03-22,3.59,4.15,3.59,4.1,421153,0
2006-03-23,4.13,4.33,3.95,4.09,90501,0
2006-03-24,4,4.02,3.87,4,47100,0
2006-03-27,3.95,4,3.8,3.8,61795,0
2006-03-28,3.95,4.15,3.95,3.99,55263,0
2006-03-29,4,4.25,3.9,4.25,111385,0
2006-03-30,4.25,4.25,4.05,4.16,38531,0
2006-03-31,4.17,4.17,3.96,4.08,58400,0
2006-04-03,4.2,4.5,4.08,4.34,59572,0
2006-04-04,4.35,4.57,4.2,4.57,47693,0
2006-04-05,4.57,4.9,4.57,4.9,64437,0
2006-04-06,4.95,5.94,4.94,5.6,166645,0
2006-04-07,5.7,6.19,5.7,5.71,94213,0
2006-04-10,6,6,5.75,5.75,17510,0
2006-04-11,6.39,6.4,5.8,6,67103,0
2006-04-12,6,6.31,5.7,5.88,55325,0
2006-04-13,5.96,5.96,5.6,5.9,44840,0
2006-04-17,6,6.1,5.7,6,102791,0
2006-04-18,6.02,6.42,6,6.4,77088,0
2006-04-19,6.25,7,6.25,6.7,57304,0
2006-04-20,6.99,7.49,6.7,7.39,97771,0
2006-04-21,7.29,7.45,7,7.3,83826,0
2006-04-24,7.1,7.3,6.55,7,102487,0
2006-04-25,6.95,7.1,6.3,6.6,24450,0
2006-04-26,6.6,6.9,5.65,6.8,116484,0
2006-04-27,6.8,6.8,6.35,6.65,32110,0
2006-04-28,6.75,7,6.6,6.92,69909,0
2006-05-01,7,7.45,6.9,7.15,48606,0
2006-05-02,7.15,7.2,6.55,7.1,48442,0
2006-05-03,7.15,7.2,6.8,7.2,42125,0
2006-05-04,7.15,7.5,7.15,7.31,86443,0
2006-05-05,7.25,7.49,7.25,7.45,40535,0
2006-05-08,7.45,7.45,7.3,7.35,19885,0
2006-05-09,7.33,7.33,7.15,7.15,27874,0
2006-05-10,7.15,7.2,6.7,7,36910,0
2006-05-11,7,7.4,6.7,7.4,87475,0
2006-05-12,7.44,8.2,7.3,7.95,129192,0
2006-05-15,8.25,8.55,7.88,8.33,186171,0
2006-05-16,8.4,8.4,7.85,7.85,48368,0
2006-05-17,7.99,7.99,7,7.6,50330,0
2006-05-18,7.4,7.65,7.4,7.6,25610,0
2006-05-19,7.7,7.8,7.35,7.4,43350,0
2006-05-22,7.3,7.75,6.98,7.75,24245,0
2006-05-23,7.75,7.8,7.25,7.7,71778,0
2006-05-24,7.7,7.7,7.25,7.5,22545,0
2006-05-25,7.35,7.45,7.25,7.45,9282,0
2006-05-26,7.42,7.45,7.26,7.45,45740,0
2006-05-30,7.2,7.45,7.15,7.45,22900,0
2006-05-31,7.45,7.55,7.35,7.4,26876,0
2006-06-01,7.25,7.55,7.25,7.4,19538,0
2006-06-02,7.35,7.5,7.01,7.4,49100,0
2006-06-05,7.55,7.73,7.35,7.6,38229,0
2006-06-06,7.6,7.6,7.4,7.4,55030,0
2006-06-07,7.5,7.5,7.1,7.49,13888,0
2006-06-08,7.5,7.5,7.1,7.5,43340,0
2006-06-09,7.5,8.2,7.4,8.2,76655,0
2006-06-12,8.15,8.15,8,8.15,41100,0
2006-06-13,8.1,8.4,8.1,8.3,47520,0
2006-06-14,8.3,8.3,8.05,8.3,21350,0
2006-06-15,8.3,8.3,8.05,8.1,14521,0
2006-06-16,8.05,8.25,7.96,8.25,21228,0
2006-06-19,8.24,8.25,7.65,7.8,42310,0
2006-06-20,8.05,8.05,7.75,7.9,38960,0
2006-06-21,8,8.05,7.5,7.75,27585,0
2006-06-22,7.85,7.99,7.5,7.6,17100,0
2006-06-23,7.75,7.75,7.45,7.5,25975,0
2006-06-26,7.5,7.5,6.9,7.25,68312,0
2006-06-27,7.35,7.35,7.1,7.25,34787,0
2006-06-28,7.25,7.25,7.1,7.25,23850,0
2006-06-29,7.25,7.34,7.25,7.25,38827,0
2006-06-30,7.24,7.96,7.24,7.7,57009,0
2006-07-03,7.6,7.6,7.3,7.5,7893,0
2006-07-05,7.45,7.9,7.45,7.9,18134,0
2006-07-06,7.9,7.9,7.45,7.55,9250,0
2006-07-07,7.45,7.5,7.4,7.4,8600,0
2006-07-10,7.5,7.5,7.2,7.2,13110,0
2006-07-11,7.25,7.5,7.25,7.3,9235,0
2006-07-12,7.45,7.45,7,7.25,41055,0
2006-07-13,7.1,7.25,6.99,7,12398,0
2006-07-14,6.9,7,6.45,6.75,33630,0
2006-07-17,6.46,6.55,6.15,6.18,43850,0
2006-07-18,6.5,6.5,6.1,6.5,28090,0
2006-07-19,6.3,6.54,6.3,6.53,104000,0
2006-07-20,6.7,6.7,6,6.3,51850,0
2006-07-21,6.1,6.4,5.8,6.25,62276,0
2006-07-24,6.29,6.94,5.7,6.05,37809,0
2006-07-25,5.9,5.9,5.4,5.8,52755,0
2006-07-26,5.7,6.9,5.7,6.9,52954,0
2006-07-27,6.4,7.2,6.4,6.85,27453,0
2006-07-28,6.75,6.9,6.4,6.82,13125,0
2006-07-31,6.81,7.1,6.5,7,19538,0
2006-08-01,7,7,6.5,6.75,29700,0
2006-08-02,6.8,6.95,6.65,6.91,11595,0
2006-08-03,6.96,7.3,6.96,7.25,40650,0
2006-08-04,7.1,7.5,6.3,7.5,80841,0
2006-08-07,7.5,7.9,7.5,7.65,55412,0
2006-08-08,7.45,7.55,7,7.1,36799,0
2006-08-09,7.25,7.25,7.15,7.15,8245,0
2006-08-10,7,7.15,6.95,7.15,13345,0
2006-08-11,7.65,7.65,7.05,7.4,12192,0
2006-08-14,7.05,7.4,7.05,7.4,13170,0
2006-08-15,7.35,7.6,7.35,7.35,17525,0
2006-08-16,7.25,7.4,6.95,7.4,22733,0
2006-08-17,7.25,7.25,6.95,7,8000,0
2006-08-18,6.95,6.95,6.9,6.95,5510,0
2006-08-21,7,7.2,7,7.15,13500,0
2006-08-22,7.2,7.4,7.1,7.4,22350,0
2006-08-23,7.4,7.4,7.27,7.3,9250,0
2006-08-24,7.3,7.75,7.2,7.65,58700,0
2006-08-25,7.5,7.85,7.5,7.75,47465,0
2006-08-28,7.75,7.8,6.2,7.4,26374,0
2006-08-29,7.3,7.3,6.8,7.3,7520,0
2006-08-30,7.3,7.69,7.3,7.69,21400,0
2006-08-31,7.7,7.8,7.2,7.74,29925,0
2006-09-01,7.74,7.74,7.6,7.72,33285,0
2006-09-05,7.65,7.8,7.1,7.45,38945,0
2006-09-06,7.6,7.8,7.45,7.75,27940,0
2006-09-07,7.75,7.85,7.7,7.85,52176,0
2006-09-08,7.85,8,7.8,8,15526,0
2006-09-11,7.8,7.95,7.6,7.8,14769,0
2006-09-12,7.85,8.2,7.85,8.2,44310,0
2006-09-13,8.2,8.6,8.1,8.2,85126,0
2006-09-14,8,8.53,8,8.5,57070,0
2006-09-15,8.55,9.05,8.55,9,89370,0
2006-09-18,9,9.05,8.85,9,25942,0
2006-09-19,9,9.2,8.55,8.9,89066,0
2006-09-20,8.9,9,8.45,8.79,17570,0
2006-09-21,8.95,8.95,8.5,8.85,25600,0
2006-09-22,8.85,9.23,8.85,9.23,97779,0
2006-09-25,9.23,9.23,8.9,9,26828,0
2006-09-26,9,9.25,8.95,8.95,56971,0
2006-09-27,9.05,9.21,8.95,9,25725,0
2006-09-28,9,9.25,8.96,9.24,54730,0
2006-09-29,9.24,9.24,9.07,9.09,32817,0
2006-10-02,9.1,9.53,9.1,9.49,66893,0
2006-10-03,9.49,9.99,9.46,9.9,45336,0
2006-10-04,10,10,9.17,9.75,46770,0
2006-10-05,9.75,9.75,9.4,9.4,15850,0
2006-10-06,9.25,9.5,9,9.1,80609,0
2006-10-09,9.1,9.6,9.05,9.5,92395,0
2006-10-10,9.5,9.85,9.5,9.75,49747,0
2006-10-11,9.6,9.98,9.6,9.95,22122,0
2006-10-12,9.8,10,9.7,9.8,48119,0
2006-10-13,9.8,9.9,9.5,9.55,63933,0
2006-10-16,9.9,9.9,9.45,9.6,11535,0
2006-10-17,9.5,9.6,9.15,9.2,49715,0
2006-10-18,9.1,10.5,9.1,9.95,179261,0
2006-10-19,10.06,10.65,9.8,10.55,91353,0
2006-10-20,10.51,11.01,10.5,10.9,60000,0
2006-10-23,11.2,12.25,11.11,11.9,151905,0
2006-10-24,12.25,12.45,10.78,11.3,59679,0
2006-10-25,11.06,11.29,10.62,10.95,52749,0
2006-10-26,10.95,11.35,10.38,11.02,61678,0
2006-10-27,11,11,10.43,10.84,20027,0
2006-10-30,10.8,10.94,10.3,10.71,39867,0
2006-10-31,10.04,10.8,10.04,10.48,35008,0
2006-11-01,10.7,10.7,10.15,10.5,32790,0
2006-11-02,10.5,10.5,10.1,10.3,25092,0
2006-11-03,10.35,10.48,9.75,10.37,44581,0
2006-11-06,10.38,10.38,10.1,10.2,28633,0
2006-11-07,10.19,10.23,9.81,9.87,39494,0
2006-11-08,9.76,9.9,9.45,9.75,39395,0
2006-11-09,9.46,9.97,9.46,9.89,45133,0
2006-11-10,9.81,9.91,9.5,9.58,52542,0
2006-11-13,9.47,9.91,9.47,9.71,33366,0
2006-11-14,9.84,9.87,9.47,9.74,30424,0
2006-11-15,9.63,10.5,9.41,10.06,71074,0
2006-11-16,10.09,10.34,9.96,10,19399,0
2006-11-17,10.3,10.3,9.57,9.94,10194,0
2006-11-20,9.9,10.18,9.9,10.06,10028,0
2006-11-21,10,10.02,8.84,9.19,132016,0
2006-11-22,9.05,9.93,8.75,8.87,133175,0
2006-11-24,8.7,9.2,8.7,9.16,40557,0
2006-11-27,9.1,9.35,8.86,9.03,61109,0
2006-11-28,9.12,9.13,8.95,8.96,14800,0
2006-11-29,9.16,9.33,9,9.3,29706,0
2006-11-30,9.25,9.3,9,9.09,74523,0
2006-12-01,8.9,9.05,8.9,9,7294,0
2006-12-04,9,9.11,8.8,8.85,21763,0
2006-12-05,9.28,9.28,8.6,8.81,43023,0
2006-12-06,8.89,8.89,7.96,8.11,113070,0
2006-12-07,8.31,8.4,7.3,7.75,754023,0
2006-12-08,7.75,8.32,7.75,8.16,174712,0
2006-12-11,8.35,8.45,8.04,8.09,109619,0
2006-12-12,8,8.17,8,8.1,75986,0
2006-12-13,8.35,8.35,7.95,8.31,61735,0
2006-12-14,8.21,8.42,8.2,8.42,53425,0
2006-12-15,8.22,8.98,8.12,8.91,85709,0
2006-12-18,9,9.1,8.6,8.68,45860,0
2006-12-19,8.56,8.74,8.21,8.52,23694,0
2006-12-20,8.5,8.8,8.31,8.75,18995,0
2006-12-21,8.78,8.78,8.24,8.64,37475,0
2006-12-22,8.22,8.72,8.22,8.64,45502,0
2006-12-26,8.64,8.7,8.48,8.64,17257,0
2006-12-27,8.58,9,8.5,8.94,72827,0
2006-12-28,8.83,9.25,8.76,9.25,54643,0
2006-12-29,9.18,9.5,9,9.5,53859,0
2007-01-03,9.3,9.4,8.5,9,45545,0
2007-01-04,8.91,9.02,8.62,8.98,35176,0
2007-01-05,8.99,9.01,8.65,8.91,13696,0
2007-01-08,8.5,8.75,8.5,8.65,33520,0
2007-01-09,8.74,8.92,8.53,8.88,84693,0
2007-01-10,8.75,8.75,8.5,8.54,63906,0
2007-01-11,8.6,8.8,8.23,8.55,58199,0
2007-01-12,8.63,8.75,8.25,8.6,19000,0
2007-01-16,8.71,8.71,8.26,8.26,23265,0
2007-01-17,8.25,8.37,7.94,8.03,153588,0
2007-01-18,8.01,8.05,7.7,7.8,47360,0
2007-01-19,7.73,8,7.73,7.9,16902,0
2007-01-22,7.93,8.12,7.86,7.9,41886,0
2007-01-23,7.91,8,7.65,7.95,23750,0
2007-01-24,8.14,8.28,8,8.25,36718,0
2007-01-25,8.25,8.25,8.02,8.1,25869,0
2007-01-26,8.2,8.25,7.9,8.19,17152,0
2007-01-29,8.15,8.22,7.94,8,12300,0
2007-01-30,8.15,8.19,7.99,8.09,23150,0
2007-01-31,7.98,8.25,7.97,8.21,21305,0
2007-02-01,8.2,8.2,8.1,8.15,29607,0
2007-02-02,8.09,8.4,8.09,8.38,75807,0
2007-02-05,8.39,8.58,8.28,8.4,30955,0
2007-02-06,8.5,8.55,8.41,8.47,67274,0
2007-02-07,8.55,8.55,8.16,8.2,21391,0
2007-02-08,8.21,8.22,8.05,8.15,27961,0
2007-02-09,8.25,8.25,8,8,21884,0
2007-02-12,8.07,8.26,7.75,7.97,19209,0
2007-02-13,8,8,7.32,7.6,106703,0
2007-02-14,7.4,7.7,7.3,7.43,85794,0
2007-02-15,7.5,7.5,7.31,7.45,48150,0
2007-02-16,7.47,7.5,6.96,7.07,77877,0
2007-02-20,7.07,7.44,6.71,7.28,82660,0
2007-02-21,7.45,7.8,7.29,7.79,56802,0
2007-02-22,7.53,8.24,7.53,8.18,34424,0
2007-02-23,8.19,8.49,8.05,8.23,31027,0
2007-02-26,8.56,8.56,8,8.14,35607,0
2007-02-27,7.86,8.09,7.36,7.55,55316,0
2007-02-28,7.85,7.85,7.3,7.65,40090,0
2007-03-01,7.44,7.46,7.12,7.32,33792,0
2007-03-02,7.17,7.29,7.02,7.08,33857,0
2007-03-05,6.93,7.42,6.57,6.57,87788,0
2007-03-06,6.6,6.81,6.55,6.66,147558,0
2007-03-07,6.7,6.89,6.52,6.61,40290,0
2007-03-08,6.62,6.62,6.23,6.59,109823,0
2007-03-09,6.54,6.9,6.34,6.5,55960,0
2007-03-12,6.56,6.56,5.65,6.07,147652,0
2007-03-13,6.07,6.38,6,6.02,97793,0
2007-03-14,5.98,6.39,5.65,6.19,53664,0
2007-03-15,6.16,6.18,5.87,6.18,37504,0
2007-03-16,6.25,6.34,5.93,6.29,92874,0
2007-03-19,6.39,6.72,6,6.72,76381,0
2007-03-20,6.72,6.8,6.28,6.6,23202,0
2007-03-21,6.6,6.68,6.28,6.68,32700,0
2007-03-22,6.71,7,6.52,6.69,30193,0
2007-03-23,6.79,6.84,6.6,6.69,34320,0
2007-03-26,6.6,6.86,6.45,6.72,14058,0
2007-03-27,6.73,6.99,6.42,6.8,42729,0
2007-03-28,6.8,6.88,6.57,6.65,32100,0
2007-03-29,6.62,6.95,6.5,6.5,6862,0
2007-03-30,6.74,6.85,6.57,6.78,30491,0
2007-04-02,6.75,6.85,6.26,6.27,54942,0
2007-04-03,6.23,6.49,6,6.39,44105,0
2007-04-04,6.6,6.65,6.32,6.54,23010,0
2007-04-05,6.52,6.8,6.31,6.5,19732,0
2007-04-09,6.35,6.4,6.3,6.35,24189,0
2007-04-10,6.29,6.39,6.18,6.2,15050,0
2007-04-11,6.2,6.38,6.16,6.38,34652,0
2007-04-12,6.12,6.32,6.04,6.09,46884,0
2007-04-13,6.12,6.14,5.87,6.12,29644,0
2007-04-16,6.08,6.2,5.98,6.09,52228,0
2007-04-17,6.09,6.14,5.92,6.13,27728,0
2007-04-18,6.13,6.15,5.75,5.9,43120,0
2007-04-19,5.9,5.9,5.7,5.7,15164,0
2007-04-20,5.66,5.78,5.25,5.34,84324,0
2007-04-23,5.24,5.51,4.76,5.12,161670,0
2007-04-24,5.12,5.15,4.75,4.78,88881,0
2007-04-25,4.9,5.5,4.85,5.39,101976,0
2007-04-26,5.49,5.5,5.25,5.26,35872,0
2007-04-27,5.47,5.74,5.28,5.5,39775,0
2007-04-30,5.52,5.58,4.79,5.25,25200,0
2007-05-01,5.21,5.45,5.11,5.19,28702,0
2007-05-02,5.26,5.37,5.01,5.19,33111,0
2007-05-03,5.26,5.28,4.8,5.08,29570,0
2007-05-04,5.04,5.09,4.66,4.72,77271,0
2007-05-07,4.75,5.22,4.75,5.21,73514,0
2007-05-08,5.29,5.36,5.11,5.36,43420,0
2007-05-09,5.27,5.34,5.21,5.32,16008,0
2007-05-10,5.3,5.4,5.19,5.19,94310,0
2007-05-11,4.86,5.3,4.78,5.17,70373,0
2007-05-14,5.36,5.73,5.36,5.61,57759,0
2007-05-15,5.6,5.6,4.84,5.08,57583,0
2007-05-16,5.27,5.27,4.99,5.25,36301,0
2007-05-17,5.2,5.27,4.26,4.45,219972,0
2007-05-18,4.5,4.7,4.42,4.54,80900,0
2007-05-21,4.51,4.61,4.5,4.59,41468,0
2007-05-22,4.61,4.61,4.41,4.58,37229,0
2007-05-23,4.63,4.63,4.25,4.55,102205,0
2007-05-24,4.45,4.45,3.83,4.3,58373,0
2007-05-25,4.3,5.58,3.9,5.12,1171140,0
2007-05-29,5.08,5.08,4.5,4.65,91653,0
2007-05-30,4.57,4.99,4.5,4.96,57307,0
2007-05-31,5,5.14,4.88,5.14,44119,0
2007-06-01,5.14,5.5,4.99,5.3,86791,0
2007-06-04,5.24,5.24,5.05,5.09,22031,0
2007-06-05,5,5.13,4.85,5.03,39862,0
2007-06-06,5.03,5.03,4.75,4.87,33180,0
2007-06-07,4.91,5.12,4.62,4.76,57930,0
2007-06-08,4.76,5.5,4.76,5.32,122396,0
2007-06-11,5.37,6.69,5.37,6.31,241337,0
2007-06-12,6.31,6.31,5.79,5.93,131937,0
2007-06-13,6.1,6.41,5.93,6.24,139814,0
2007-06-14,6.37,6.37,5.9,5.96,80029,0
2007-06-15,5.91,5.95,5.73,5.8,89876,0
2007-06-18,5.75,5.75,5.55,5.61,38059,0
2007-06-19,5.62,6.06,5.62,5.99,65203,0
2007-06-20,6,6.21,5.86,5.94,29647,0
2007-06-21,5.95,6.07,5.87,5.91,28340,0
2007-06-22,5.92,6,5.8,5.95,16350,0
2007-06-25,5.95,6.05,5.8,5.82,43791,0
2007-06-26,5.88,5.91,5.3,5.86,45778,0
2007-06-27,5.9,5.9,5.63,5.9,16922,0
2007-06-28,5.88,6.1,5.79,6.08,30381,0
2007-06-29,6.1,6.1,5.85,5.87,24176,0
2007-07-02,5.97,5.97,5.75,5.88,15711,0
2007-07-03,5.89,5.9,5.74,5.9,7492,0
2007-07-05,5.97,5.99,5.82,5.95,32369,0
2007-07-06,5.88,6,5.83,6,11586,0
2007-07-09,5.95,6,5.78,5.81,36376,0
2007-07-10,5.77,5.94,5.55,5.84,41314,0
2007-07-11,5.9,5.91,5.68,5.9,36361,0
2007-07-12,5.83,5.94,5.72,5.91,10199,0
2007-07-13,5.8,5.91,5.67,5.71,8650,0
2007-07-16,6,6,5.7,5.88,23114,0
2007-07-17,5.83,6,5.75,6,11739,0
2007-07-18,5.99,5.99,5.81,5.94,19093,0
2007-07-19,5.95,5.98,5.85,5.96,25605,0
2007-07-20,5.99,6.09,5.55,6.09,146699,0
2007-07-23,6.13,6.13,5.95,6.12,29907,0
2007-07-24,5.98,6.05,5.81,5.89,86607,0
2007-07-25,5.99,5.99,5.46,5.6,66800,0
2007-07-26,5.51,6.03,5.16,5.67,29633,0
2007-07-27,6.02,6.02,5.24,5.39,32793,0
2007-07-30,5.26,5.72,5.15,5.37,41105,0
2007-07-31,5.43,6.2,5.15,5.37,15700,0
2007-08-01,5.34,5.34,4.59,5.04,61800,0
2007-08-02,4.77,5.35,4.77,5.1,31905,0
2007-08-03,5.31,5.31,4.98,5.07,17650,0
2007-08-06,5.11,5.14,4.75,4.76,23350,0
2007-08-07,4.66,5,4.63,4.99,45106,0
2007-08-08,5,5,4.92,4.99,15394,0
2007-08-09,4.85,5.17,4.85,5.17,25220,0
2007-08-10,4.95,5.22,4.95,5.21,33500,0
2007-08-13,5,5.13,4.73,4.87,74660,0
2007-08-14,5.01,5.01,4.7,4.96,14925,0
2007-08-15,4.77,4.78,4.4,4.4,121872,0
2007-08-16,4.31,4.52,4.03,4.12,82904,0
2007-08-17,4.1,4.49,4,4.4,23128,0
2007-08-20,4.39,4.56,4.2,4.46,11350,0
2007-08-21,4.57,4.57,4.26,4.55,28227,0
2007-08-22,4.59,4.59,4.3,4.48,39098,0
2007-08-23,4.48,4.48,4.3,4.35,20333,0
2007-08-24,4.36,4.39,4.3,4.33,8300,0
2007-08-27,4.41,4.41,4.31,4.38,5500,0
2007-08-28,4.31,4.35,4.03,4.25,36759,0
2007-08-29,4.27,4.48,4.08,4.42,24641,0
2007-08-30,4.36,4.5,4.31,4.47,14974,0
2007-08-31,4.45,4.88,4.43,4.74,33634,0
2007-09-04,4.75,4.77,4.4,4.71,27176,0
2007-09-05,4.8,5.1,4.7,5.09,24798,0
2007-09-06,5.04,5.09,4.78,4.95,27340,0
2007-09-07,4.86,5.09,4.35,4.6,55600,0
2007-09-10,4.61,4.69,4.35,4.65,16035,0
2007-09-11,4.71,4.71,4.38,4.69,21775,0
2007-09-12,4.68,5.05,4.41,4.75,39145,0
2007-09-13,4.77,4.9,4.46,4.6,51000,0
2007-09-14,4.55,4.7,4.49,4.69,23700,0
2007-09-17,4.65,4.73,4.4,4.48,24417,0
2007-09-18,4.54,4.64,4.34,4.52,22800,0
2007-09-19,4.5,4.55,4.3,4.4,28786,0
2007-09-20,4.31,4.36,3.97,4.14,118454,0
2007-09-21,4.05,4.23,3.99,4.23,80626,0
2007-09-24,4.19,4.55,3.87,4.26,41911,0
2007-09-25,4.25,4.5,4.01,4.44,37066,0
2007-09-26,4.41,4.41,4.09,4.29,35415,0
2007-09-27,4.35,4.35,3.98,4.08,78232,0
2007-09-28,4.08,4.21,3.91,4.07,36082,0
2007-10-01,4.04,4.11,3.83,4,113117,0
2007-10-02,3.97,4,3.87,4,36205,0
2007-10-03,3.89,3.89,3.29,3.64,201786,0
2007-10-04,3.64,3.75,3.35,3.41,140695,0
2007-10-05,3.4,3.65,2.75,3.09,656441,0
2007-10-08,3.15,3.19,2.5,2.79,205154,0
2007-10-09,2.8,2.81,2.32,2.49,414588,0
2007-10-10,2.47,2.7,2.36,2.61,318801,0
2007-10-11,2.64,3.02,2.62,2.81,395723,0
2007-10-12,2.81,2.95,2.65,2.79,259605,0
2007-10-15,2.82,2.83,2.52,2.59,180603,0
2007-10-16,2.55,2.55,2.38,2.45,159462,0
2007-10-17,2.5,2.55,2.42,2.53,63416,0
2007-10-18,2.5,2.54,2.41,2.47,53419,0
2007-10-19,2.49,2.55,2.41,2.54,81839,0
2007-10-22,2.49,2.69,2.4,2.65,81015,0
2007-10-23,2.57,3.17,2.55,3.04,312231,0
2007-10-24,3,3.2,2.77,3.13,73785,0
2007-10-25,3.15,3.16,2.92,3.05,38013,0
2007-10-26,2.98,3.24,2.96,3.24,56800,0
2007-10-29,3.28,3.32,3.14,3.25,42550,0
2007-10-30,3.33,3.43,3.13,3.2,164525,0
2007-10-31,3.2,3.67,2.99,3.2,241554,0
2007-11-01,3.2,3.21,2.75,2.77,99845,0
2007-11-02,2.76,2.87,2.54,2.71,88353,0
2007-11-05,2.51,2.72,2.5,2.6,63292,0
2007-11-06,2.65,2.76,2.6,2.69,63624,0
2007-11-07,2.51,2.58,2,2.2,111205,0
2007-11-08,2.3,2.54,2.21,2.52,121188,0
2007-11-09,2.52,2.52,2.27,2.4,67304,0
2007-11-12,2.37,2.47,2.25,2.4,37096,0
2007-11-13,2.47,2.49,2.27,2.49,74986,0
2007-11-14,2.45,2.45,2.11,2.4,91014,0
2007-11-15,2.22,2.33,2.07,2.15,47421,0
2007-11-16,2.32,2.32,2.05,2.13,51337,0
2007-11-19,2.1,2.1,1.94,2,68784,0
2007-11-20,2,2,1.87,1.92,35107,0
2007-11-21,1.87,1.89,1.7,1.83,79924,0
2007-11-23,1.84,1.88,1.8,1.88,12782,0
2007-11-26,1.92,1.92,1.64,1.66,48221,0
2007-11-27,1.7,1.7,1.51,1.67,63135,0
2007-11-28,1.65,1.91,1.63,1.84,124319,0
2007-11-29,1.88,1.9,1.77,1.85,26600,0
2007-11-30,1.85,2.27,1.73,2.14,114021,0
2007-12-03,2.16,2.18,2,2.1,62015,0
2007-12-04,1.94,2.19,1.94,2.19,17700,0
2007-12-05,2.25,2.55,2.2,2.55,89467,0
2007-12-06,2.55,2.56,2.34,2.4,58550,0
2007-12-07,2.41,2.5,2.09,2.1,84655,0
2007-12-10,2.06,2.27,1.95,2.2,74300,0
2007-12-11,2.16,2.24,2.05,2.11,47035,0
2007-12-12,2.25,2.25,2.07,2.16,30918,0
2007-12-13,2.14,2.24,2.09,2.24,32430,0
2007-12-14,2.05,2.25,2.05,2.25,8969,0
2007-12-17,2.14,2.18,2,2.18,27391,0
2007-12-18,2.12,2.25,2.1,2.25,11283,0
2007-12-19,2.2,2.25,2.09,2.22,48897,0
2007-12-20,2.2,2.23,2.11,2.23,23190,0
2007-12-21,2.25,2.46,2.23,2.46,38691,0
2007-12-24,2.48,2.65,2.38,2.65,47814,0
2007-12-26,2.59,2.6,2.46,2.59,18665,0
2007-12-27,2.55,2.55,2.45,2.5,13600,0
2007-12-28,2.53,6,2.4,2.52,58735,0
2007-12-31,2.28,2.46,2.25,2.44,87882,0
2008-01-02,2.4,2.5,2.35,2.46,26124,0
2008-01-03,2.49,2.49,2.34,2.41,24000,0
2008-01-04,2.44,2.44,2.3,2.39,17556,0
2008-01-07,2.39,2.59,2.32,2.4,11800,0
2008-01-08,2.39,2.54,2.34,2.51,16030,0
2008-01-09,2.49,2.49,2.34,2.42,32923,0
2008-01-10,2.43,2.62,2.28,2.52,18526,0
2008-01-11,2.51,2.75,2.5,2.64,45142,0
2008-01-14,2.7,2.83,2.67,2.74,28097,0
2008-01-15,2.71,2.8,2.59,2.71,19658,0
2008-01-16,2.74,2.8,2.61,2.75,50100,0
2008-01-17,2.75,2.8,2.43,2.44,46236,0
2008-01-18,2.44,2.49,2.38,2.49,10641,0
2008-01-22,2.4,2.57,2.34,2.5,39435,0
2008-01-23,2.43,2.5,2.33,2.5,23672,0
2008-01-24,2.5,2.6,2.34,2.6,71743,0
2008-01-25,2.59,2.69,2.58,2.63,22035,0
2008-01-28,2.49,2.83,2.49,2.8,30200,0
2008-01-29,2.8,3.25,2.69,3.24,78470,0
2008-01-30,3.2,3.65,3.2,3.65,278720,0
2008-01-31,3.6,3.8,3.43,3.8,94452,0
2008-02-01,3.8,3.99,3.78,3.85,28484,0
2008-02-04,3.85,3.96,3.6,3.66,41481,0
2008-02-05,3.57,3.64,3.55,3.62,25912,0
2008-02-06,3.58,3.75,3.13,3.33,55427,0
2008-02-07,3.35,3.48,3.2,3.35,134865,0
2008-02-08,3.36,3.36,3.27,3.33,26990,0
2008-02-11,3.26,3.35,3.01,3.29,62135,0
2008-02-12,3.25,3.36,3.05,3.1,52136,0
2008-02-13,3.1,3.12,2.85,3.03,45121,0
2008-02-14,2.94,3.02,2.89,2.98,33590,0
2008-02-15,2.9,3.17,2.74,3.15,83944,0
2008-02-19,3.06,3.07,2.86,2.87,37722,0
2008-02-20,2.81,2.85,2.68,2.71,41500,0
2008-02-21,2.55,2.8,2.3,2.4,113891,0
2008-02-22,2.5,2.6,2.23,2.38,223116,0
2008-02-25,2.48,2.76,2.38,2.73,82296,0
2008-02-26,2.6,2.79,2.57,2.62,37432,0
2008-02-27,2.64,2.75,2.41,2.7,49982,0
2008-02-28,2.71,2.73,2.56,2.71,18200,0
2008-02-29,2.62,2.71,2.58,2.7,24748,0
2008-03-03,2.65,2.71,2.4,2.49,84355,0
2008-03-04,2.64,2.75,2.45,2.75,94019,0
2008-03-05,2.74,3.06,2.74,2.95,41307,0
2008-03-06,2.9,2.99,2.83,2.88,26280,0
2008-03-07,2.8,2.86,2.8,2.85,11041,0
2008-03-10,2.87,2.91,2.53,2.71,16186,0
2008-03-11,2.8,2.9,2.6,2.9,26662,0
2008-03-12,2.89,2.99,2.56,2.9,22160,0
2008-03-13,2.79,2.9,2.7,2.89,19505,0
2008-03-14,2.89,2.89,2.83,2.89,9300,0
2008-03-17,2.43,2.9,2.43,2.89,21050,0
2008-03-18,2.88,2.89,2.63,2.89,28865,0
2008-03-19,2.89,2.89,2.45,2.56,47902,0
2008-03-20,2.57,2.6,2.44,2.46,31227,0
2008-03-24,2.35,2.65,2.35,2.61,79156,0
2008-03-25,2.64,2.64,2.36,2.55,38614,0
2008-03-26,2.55,2.55,2.4,2.45,22090,0
2008-03-27,2.44,2.66,2.41,2.66,38091,0
2008-03-28,2.66,2.88,2.4,2.65,7710,0
2008-03-31,2.6,2.75,2.53,2.62,22082,0
2008-04-01,2.55,2.62,2.43,2.49,40005,0
2008-04-02,2.62,2.62,2.51,2.59,20827,0
2008-04-03,2.6,2.63,2.52,2.62,30634,0
2008-04-04,2.62,2.73,2.55,2.72,36242,0
2008-04-07,3,3,2.8,2.96,101278,0
2008-04-08,2.97,3.14,2.97,3.14,62810,0
2008-04-09,3.19,3.29,2.79,3.08,180630,0
2008-04-10,2.89,3.08,2.85,3.03,25505,0
2008-04-11,3,3.08,2.86,3.08,32425,0
2008-04-14,2.97,3.08,2.7,2.89,45552,0
2008-04-15,2.88,2.99,2.7,2.95,26825,0
2008-04-16,2.96,3,2.81,3,15380,0
2008-04-17,2.95,3,2.88,2.95,20020,0
2008-04-18,2.95,3,2.81,2.95,17815,0
2008-04-21,2.87,2.93,2.7,2.88,39415,0
2008-04-22,2.78,2.94,2.78,2.8,31290,0
2008-04-23,2.73,2.99,2.73,2.8,18972,0
2008-04-24,2.77,2.81,2.68,2.71,40250,0
2008-04-25,2.8,2.83,2.65,2.7,20264,0
2008-04-28,2.8,2.85,2.69,2.85,32747,0
2008-04-29,2.85,2.85,2.7,2.83,30500,0
2008-04-30,2.85,2.85,2.55,2.79,31954,0
2008-05-01,2.7,2.84,2.7,2.8,8094,0
2008-05-02,2.76,2.77,2.6,2.7,72446,0
2008-05-05,2.68,2.73,2.67,2.71,22930,0
2008-05-06,2.77,2.77,2.64,2.66,18510,0
2008-05-07,2.63,2.72,2.44,2.68,60106,0
2008-05-08,2.65,2.76,2.5,2.7,76550,0
2008-05-09,2.75,2.88,2.57,2.75,15260,0
2008-05-12,2.71,2.86,2.7,2.81,48370,0
2008-05-13,2.75,2.84,2.75,2.81,21720,0
2008-05-14,2.81,2.84,2.6,2.73,43115,0
2008-05-15,2.64,2.74,2.58,2.62,20400,0
2008-05-16,2.56,2.65,2.51,2.64,13700,0
2008-05-19,2.67,2.69,2.6,2.63,11900,0
2008-05-20,2.61,2.61,2.51,2.57,8650,0
2008-05-21,2.52,2.52,2.35,2.46,33156,0
2008-05-22,2.5,2.65,2.32,2.5,81500,0
2008-05-23,2.5,2.59,2.47,2.59,25600,0
2008-05-27,2.59,2.69,2.55,2.6,8000,0
2008-05-28,2.68,2.72,2.62,2.65,26500,0
2008-05-29,2.61,2.68,2.56,2.66,35391,0
2008-05-30,2.62,2.72,2.48,2.6,25994,0
2008-06-02,2.58,2.6,2.44,2.58,12200,0
2008-06-03,2.49,2.56,2.44,2.5,24400,0
2008-06-04,2.5,2.6,2.4,2.51,28280,0
2008-06-05,2.55,2.63,2.44,2.63,23827,0
2008-06-06,2.59,2.61,2.55,2.59,5300,0
2008-06-09,2.56,2.58,2.35,2.5,19350,0
2008-06-10,2.45,2.58,2.29,2.57,22634,0
2008-06-11,2.53,2.59,2.52,2.55,3500,0
2008-06-12,2.59,2.59,2.39,2.58,10050,0
2008-06-13,2.55,2.59,2.39,2.58,10350,0
2008-06-16,2.46,2.55,2.46,2.53,33524,0
2008-06-17,2.5,2.56,2.44,2.53,23027,0
2008-06-18,2.44,2.59,2.37,2.42,27804,0
2008-06-19,2.38,2.48,2.31,2.44,12200,0
2008-06-20,2.45,2.53,2.26,2.39,29632,0
2008-06-23,2.39,2.49,2.15,2.34,44700,0
2008-06-24,2.27,2.37,2.03,2.12,44055,0
2008-06-25,2.13,2.25,2.05,2.25,20350,0
2008-06-26,2.11,2.25,2.07,2.24,48031,0
2008-06-27,2.25,2.32,2.22,2.28,14900,0
2008-06-30,2.25,2.28,2.12,2.28,10500,0
2008-07-01,2.28,2.29,2.07,2.28,17900,0
2008-07-02,2.27,2.28,2.25,2.26,11775,0
2008-07-03,2.2,2.25,2.09,2.25,3250,0
2008-07-07,2.16,2.28,2.09,2.28,857,0
2008-07-08,2.12,2.24,2.07,2.24,24900,0
2008-07-09,2.15,2.28,2.09,2.23,63060,0
2008-07-10,2.14,2.25,2.04,2.1,31906,0
2008-07-11,2.03,2.06,1.91,2.06,14917,0
2008-07-14,2.05,2.1,1.99,2.09,17800,0
2008-07-15,2.02,2.1,1.78,2.05,42000,0
2008-07-16,2,2.1,1.77,2.1,20700,0
2008-07-17,1.95,2.1,1.95,2.1,8300,0
2008-07-18,2.01,2.1,2.01,2.1,5493,0
2008-07-21,2,2.1,1.94,2.1,12700,0
2008-07-22,2.04,2.07,1.95,2.07,14140,0
2008-07-23,2.02,2.1,1.99,2.1,10887,0
2008-07-24,2.04,2.09,1.96,2.09,14950,0
2008-07-25,1.91,2.06,1.91,2.06,7130,0
2008-07-28,1.99,2.1,1.9,2.06,18175,0
2008-07-29,2.08,2.25,2,2.18,38200,0
2008-07-30,2.14,2.35,2.14,2.27,36400,0
2008-07-31,2.26,2.34,2.21,2.31,14091,0
2008-08-01,2.5,2.5,2.2,2.42,29435,0
2008-08-04,2.38,2.5,2.23,2.4,12400,0
2008-08-05,2.39,2.54,2.3,2.54,35650,0
2008-08-06,2.54,2.68,2.51,2.68,24000,0
2008-08-07,2.67,2.74,2.65,2.7,14420,0
2008-08-08,2.72,2.75,2.58,2.75,21450,0
2008-08-11,2.61,2.74,2.58,2.65,23300,0
2008-08-12,2.59,2.8,2.57,2.8,45400,0
2008-08-13,2.8,2.99,2.8,2.97,54470,0
2008-08-14,2.89,3,2.8,2.97,43550,0
2008-08-15,2.9,3,2.83,2.99,25950,0
2008-08-18,2.98,3.08,2.9,3,90375,0
2008-08-19,3.01,3.07,2.99,3.06,16600,0
2008-08-20,3.06,3.19,2.92,3.19,8050,0
2008-08-21,3.09,3.2,3.09,3.2,28100,0
2008-08-22,3.21,3.3,2.82,3.3,125241,0
2008-08-25,3.28,3.3,3.07,3.1,21832,0
2008-08-26,3.05,3.19,3.05,3.18,18736,0
2008-08-27,3.11,3.28,3.11,3.25,21500,0
2008-08-28,3.13,3.21,3.13,3.21,7300,0
2008-08-29,3.18,3.21,3.14,3.21,1800,0
2008-09-02,3.21,3.31,3,3.19,52922,0
2008-09-03,3.13,3.25,3.12,3.25,8300,0
2008-09-04,3.2,3.46,3.2,3.4,41837,0
2008-09-05,3.35,3.38,3.27,3.37,20300,0
2008-09-08,3.45,3.45,3.36,3.44,16300,0
2008-09-09,3.4,3.44,3.29,3.35,11130,0
2008-09-10,3.4,3.4,3.29,3.38,7200,0
2008-09-11,3.38,3.38,3.23,3.3,15360,0
2008-09-12,3.23,3.3,3.22,3.3,7750,0
2008-09-15,3.19,3.33,2.8,3.22,46840,0
2008-09-16,2.83,3.25,2.83,3.25,13562,0
2008-09-17,3.24,3.25,2.77,3.17,25700,0
2008-09-18,3.01,3.3,2.86,3.3,39588,0
2008-09-19,3.3,3.3,3.08,3.29,20950,0
2008-09-22,3.21,3.25,2.73,3.06,16189,0
2008-09-23,3.06,3.18,3,3.18,18200,0
2008-09-24,3.15,3.25,2.93,3.23,8000,0
2008-09-25,3.2,3.25,3.2,3.2,1500,0
2008-09-26,3.11,3.2,2.98,3.2,18897,0
2008-09-29,3.08,3.14,2.8,3.14,12550,0
2008-09-30,3.02,3.2,2.8,3.2,34908,0
2008-10-01,2.82,3.16,2.82,3.16,18540,0
2008-10-02,3,3.22,2.84,2.99,18855,0
2008-10-03,2.99,3,2.8,2.97,17286,0
2008-10-06,2.88,3.02,2.41,2.82,30405,0
2008-10-07,2.99,3,2.5,2.72,20054,0
2008-10-08,2.46,2.79,2.25,2.71,10873,0
2008-10-09,2.56,2.66,2.25,2.65,9802,0
2008-10-10,2.41,2.74,2.08,2.73,22498,0
2008-10-13,2.75,2.8,2.27,2.68,55501,0
2008-10-14,2.62,2.69,2.02,2.53,48549,0
2008-10-15,2.3,2.54,2.2,2.43,96063,0
2008-10-16,2.45,2.45,2.06,2.4,32500,0
2008-10-17,2.25,2.4,2.24,2.4,11600,0
2008-10-20,2.31,2.4,2.11,2.4,27200,0
2008-10-21,2.25,2.3,2.25,2.29,12220,0
2008-10-22,2.21,2.29,1.73,2.17,59720,0
2008-10-23,1.85,2.06,1.81,2.06,43250,0
2008-10-24,2,2,1.75,1.99,57386,0
2008-10-27,1.83,1.93,1.83,1.93,5300,0
2008-10-28,1.9,1.95,1.8,1.95,14308,0
2008-10-29,1.83,2,1.33,1.99,23174,0
2008-10-30,1.78,1.99,1.75,1.91,30322,0
2008-10-31,1.92,2.18,1.92,2.18,22900,0
2008-11-03,2.1,2.2,2.05,2.2,4100,0
2008-11-04,2.18,2.23,2.05,2.2,5679,0
2008-11-05,2.11,2.18,2.05,2.18,11754,0
2008-11-06,2.18,2.2,1.85,2.2,28839,0
2008-11-07,2.33,2.34,2,2.3,11200,0
2008-11-10,2.1,2.29,2,2.25,3900,0
2008-11-11,2.29,2.29,2,2.27,17800,0
2008-11-12,2.06,2.26,2.05,2.26,7000,0
2008-11-13,2.11,2.29,2,2.29,30598,0
2008-11-14,2.15,2.19,2.05,2.19,26140,0
2008-11-17,2.12,2.14,2.05,2.1,13835,0
2008-11-18,2.11,2.24,2.08,2.24,22200,0
2008-11-19,2.19,2.19,2.05,2.1,26800,0
2008-11-20,2,2.19,1.95,2.08,73602,0
2008-11-21,2.05,2.22,2,2.14,69038,0
2008-11-24,1.97,2.23,1.97,2.18,7736,0
2008-11-25,2.1,2.23,2.04,2.23,7765,0
2008-11-26,2.19,2.23,2.12,2.23,9100,0
2008-11-28,2.08,2.24,2.02,2.24,4200,0
2008-12-01,2.06,2.35,2.06,2.25,12090,0
2008-12-02,2.17,2.26,1.88,2.14,104318,0
2008-12-03,2.03,2.15,2.02,2.15,4415,0
2008-12-04,1.97,2.19,1.96,2.19,900,0
2008-12-05,1.93,2.18,1.93,2.12,6900,0
2008-12-08,1.87,2.2,1.58,1.99,15882,0
2008-12-09,1.87,2,1.87,2,3854,0
2008-12-10,1.88,2.08,1.7,1.98,4254,0
2008-12-11,1.89,2,1.89,1.99,6800,0
2008-12-12,1.81,1.99,1.79,1.99,12100,0
2008-12-15,1.94,2,1.88,1.91,6300,0
2008-12-16,1.86,1.94,1.52,1.81,33875,0
2008-12-17,1.8,1.97,1.69,1.8,25370,0
2008-12-18,1.7,1.73,1.62,1.73,43226,0
2008-12-19,1.52,1.94,1.51,1.51,68687,0
2008-12-22,1.72,1.72,1.55,1.66,6952,0
2008-12-23,1.64,1.8,1.48,1.8,16724,0
2008-12-24,1.75,1.75,1.3,1.46,141940,0
2008-12-26,1.5,1.65,1.5,1.64,76681,0
2008-12-29,1.6,1.7,1.53,1.7,9450,0
2008-12-30,1.6,1.72,1.6,1.72,25329,0
2008-12-31,1.66,1.72,1.58,1.67,10870,0
2009-01-02,1.61,1.9,1.61,1.9,12202,0
2009-01-05,1.82,1.9,1.78,1.78,3300,0
2009-01-06,1.89,2.27,1.75,2.27,52076,0
2009-01-07,2.2,2.2,1.9,1.9,30885,0
2009-01-08,1.85,1.85,1.8,1.85,5430,0
2009-01-09,1.81,2,1.8,2,700,0
2009-01-12,1.84,1.95,1.5,1.81,44146,0
2009-01-13,1.79,1.93,1.75,1.83,33020,0
2009-01-14,1.88,1.88,1.74,1.87,8750,0
2009-01-15,1.84,2.01,1.75,2.01,33930,0
2009-01-16,2.02,2.02,1.8,1.93,25775,0
2009-01-20,2,2,1.88,1.91,3980,0
2009-01-21,1.87,1.95,1.8,1.95,6850,0
2009-01-22,1.85,1.94,1.67,1.94,23115,0
2009-01-23,1.81,1.98,1.7,1.85,27404,0
2009-01-26,1.8,1.9,1.75,1.89,18885,0
2009-01-27,1.78,1.82,1.53,1.73,48099,0
2009-01-28,1.69,1.72,1.67,1.7,13700,0
2009-01-29,1.52,1.78,1.52,1.78,26291,0
2009-01-30,1.64,1.84,1.6,1.84,16700,0
2009-02-02,1.75,1.89,1.75,1.87,4719,0
2009-02-03,1.89,1.9,1.59,1.9,25800,0
2009-02-04,1.79,1.9,1.76,1.9,7200,0
2009-02-05,1.77,1.78,1.65,1.77,24000,0
2009-02-06,1.67,1.77,1.67,1.77,18368,0
2009-02-09,1.73,1.82,1.73,1.82,4300,0
2009-02-10,1.82,1.82,1.56,1.6,21916,0
2009-02-11,1.59,1.72,1.55,1.65,5850,0
2009-02-12,1.6,1.65,1.5,1.6,10298,0
2009-02-13,1.5,1.6,1.34,1.43,31093,0
2009-02-17,1.34,1.4,1.26,1.4,39875,0
2009-02-18,1.4,1.41,1.31,1.41,13000,0
2009-02-19,1.4,1.45,1.35,1.45,4000,0
2009-02-20,1.41,1.41,1.34,1.37,20395,0
2009-02-23,1.35,1.4,1.35,1.4,2976,0
2009-02-24,1.34,1.42,1.26,1.31,22879,0
2009-02-25,1.24,1.3,1.14,1.29,18096,0
2009-02-26,1.19,1.39,1.19,1.34,3000,0
2009-02-27,1.32,1.33,1.26,1.28,2570,0
2009-03-02,1.21,1.24,1.01,1.19,10700,0
2009-03-03,1.19,1.19,1.14,1.17,2099,0
2009-03-04,1.19,1.19,1.13,1.16,3025,0
2009-03-05,1.05,1.17,0.99,1.15,17046,0
2009-03-06,1.04,1.16,0.93,0.93,12225,0
2009-03-09,0.88,1.15,0.88,0.9,23600,0
2009-03-10,0.74,0.99,0.74,0.88,9800,0
2009-03-11,0.8,0.89,0.78,0.89,7606,0
2009-03-12,0.85,1.02,0.85,1.02,28529,0
2009-03-13,0.99,1.2,0.97,1.13,27700,0
2009-03-16,1.13,1.17,1.13,1.15,13700,0
2009-03-17,1.06,1.15,1.06,1.15,800,0
2009-03-18,1.13,1.13,1.1,1.13,18300,0
2009-03-19,1.09,1.09,1.01,1.01,20000,0
2009-03-20,1.1,1.1,0.95,1,13700,0
2009-03-23,1,1.28,1,1.14,12102,0
2009-03-24,1.05,1.08,1.01,1.08,10032,0
2009-03-25,1.05,1.08,1,1.02,19497,0
2009-03-26,1.01,1.09,0.98,1.09,3800,0
2009-03-27,1.03,1.09,1.03,1.09,3500,0
2009-03-30,0.99,0.99,0.95,0.96,7300,0
2009-03-31,0.99,1.09,0.99,1.04,4700,0
2009-04-01,1.04,1.06,1,1.06,10500,0
2009-04-02,1.06,1.06,0.98,1,25400,0
2009-04-03,1.01,1.02,0.89,0.99,40200,0
2009-04-06,1.01,1.01,0.98,0.99,600,0
2009-04-07,0.93,0.95,0.88,0.95,4100,0
2009-04-08,0.92,0.92,0.83,0.88,11650,0
2009-04-09,0.9,0.94,0.88,0.94,3200,0
2009-04-13,0.9,0.94,0.76,0.92,13413,0
2009-04-14,0.92,0.92,0.92,0.92,600,0
2009-04-15,0.82,0.87,0.57,0.75,77080,0
2009-04-16,0.75,0.78,0.54,0.72,47373,0
2009-04-17,0.7,0.79,0.69,0.79,7063,0
2009-04-20,0.76,0.76,0.72,0.72,8105,0
2009-04-21,0.72,0.93,0.72,0.89,53950,0
2009-04-22,0.95,0.95,0.9,0.95,7800,0
2009-04-23,0.91,0.95,0.67,0.75,42600,0
2009-04-24,0.78,0.8,0.73,0.78,11000,0
2009-04-27,0.77,0.87,0.66,0.87,36083,0
2009-04-28,0.79,0.83,0.77,0.83,6393,0
2009-04-29,0.81,0.82,0.69,0.82,19459,0
2009-04-30,0.87,0.87,0.76,0.82,22640,0
2009-05-01,0.77,0.8,0.69,0.8,13360,0
2009-05-04,0.78,0.9,0.78,0.9,38700,0
2009-05-05,0.9,0.98,0.9,0.95,15900,0
2009-05-06,0.9,0.97,0.89,0.97,3800,0
2009-05-07,0.92,0.98,0.7,0.93,4995,0
2009-05-08,0.9,0.93,0.71,0.9,8950,0
2009-05-11,0.97,0.97,0.81,0.97,9802,0
2009-05-12,0.95,0.99,0.94,0.99,19647,0
2009-05-13,1.02,1.02,0.9,1.02,5900,0
2009-05-14,1.01,1.03,1,1.03,6400,0
2009-05-15,1.03,1.03,1,1,3462,0
2009-05-18,1,1,1,1,175,0
2009-05-19,0.94,1.04,0.94,1.04,6247,0
2009-05-20,0.99,1.03,0.93,1.03,15552,0
2009-05-21,1.03,1.03,0.96,1.01,19300,0
2009-05-22,1.03,1.03,0.9,0.96,4300,0
2009-05-26,0.97,0.99,0.97,0.99,1700,0
2009-05-27,0.95,1.01,0.9,1.01,6400,0
2009-05-28,0.94,1.02,0.94,1.01,12297,0
2009-05-29,0.95,1.02,0.95,1.02,4300,0
2009-06-01,0.92,1.02,0.92,1.02,4500,0
2009-06-02,1.02,1.02,0.95,1.02,5500,0
2009-06-03,0.97,1.01,0.97,1.01,5060,0
2009-06-04,0.75,0.99,0.75,0.9,14400,0
2009-06-05,0.82,0.82,0.73,0.79,37970,0
2009-06-08,0.79,0.79,0.6,0.7,69234,0
2009-06-09,0.54,0.72,0.54,0.72,206225,0
2009-06-10,0.41,0.75,0.41,0.75,359695,0
2009-06-11,0.66,0.69,0.6,0.66,74986,0
2009-06-12,0.66,0.7,0.6,0.68,95875,0
2009-06-15,0.65,0.67,0.6,0.62,65675,0
2009-06-16,0.62,0.7,0.6,0.64,42011,0
2009-06-17,0.6,0.61,0.6,0.6,25000,0
2009-06-18,0.6,0.6,0.6,0.6,110476,0
2009-06-19,0.6,0.72,0.6,0.61,51961,0
2009-06-22,0.8,0.8,0.55,0.68,87294,0
2009-06-23,0.68,0.68,0.64,0.68,67000,0
2009-06-24,0.68,0.7,0.63,0.7,44100,0
2009-06-25,0.64,0.68,0.64,0.68,30767,0
2009-06-26,0.65,0.7,0.65,0.7,59450,0
2009-06-29,0.7,0.7,0.63,0.7,26945,0
2009-06-30,0.69,0.72,0.68,0.72,22951,0
2009-07-01,0.84,0.9,0.73,0.9,128907,0
2009-07-02,0.9,1,0.77,1,55304,0
2009-07-06,0.99,1.01,0.95,1.01,58065,0
2009-07-07,1.02,1.04,0.9,0.9,53487,0
2009-07-08,0.75,1,0.75,1,23130,0
2009-07-09,0.85,1,0.85,1,1200,0
2009-07-10,0.85,0.85,0.8,0.83,8440,0
2009-07-13,0.83,1,0.8,1,9815,0
2009-07-14,0.95,0.98,0.81,0.95,28885,0
2009-07-15,0.85,0.99,0.84,0.99,12500,0
2009-07-16,0.85,1,0.85,1,6550,0
2009-07-17,0.9,0.9,0.9,0.9,7600,0
2009-07-20,0.76,0.95,0.76,0.95,12455,0
2009-07-21,0.9,0.9,0.78,0.9,9050,0
2009-07-22,1,1,0.9,1,12200,0
2009-07-23,0.7,1,0.7,1,64145,0
2009-07-24,1,1,0.7,0.99,3120,0
2009-07-27,0.97,1,0.7,1,2050,0
2009-07-28,1,1,0.85,1,121250,0
2009-07-29,1,1,0.81,1,36035,0
2009-07-30,0.85,1,0.85,0.9,3900,0
2009-07-31,1,1.2,1,1.19,73422,0
2009-08-03,1.19,1.2,1.02,1.2,15462,0
2009-08-04,1.02,1.2,1.02,1.2,18410,0
2009-08-05,1.1,1.2,1.02,1.2,15218,0
2009-08-06,1.07,1.2,1.05,1.2,8657,0
2009-08-07,1.05,1.2,1.05,1.2,12725,0
2009-08-10,1.2,1.25,1.05,1.25,13485,0
2009-08-11,1.25,1.4,1.15,1.4,10383,0
2009-08-12,1.2,1.4,1.1,1.4,14092,0
2009-08-13,1.2,1.4,1.2,1.4,6938,0
2009-08-14,1.25,1.4,1.21,1.4,12550,0
2009-08-17,1.2,1.4,1.2,1.4,2324,0
2009-08-18,1.25,1.4,1.21,1.4,56299,0
2009-08-19,1.37,1.4,1.3,1.4,30600,0
2009-08-20,1.3,1.4,1.3,1.4,200,0
2009-08-21,1.33,1.9,1.25,1.5,22370,0
2009-08-24,1.35,1.5,1.27,1.5,86450,0
2009-08-25,1.3,1.5,1.2,1.5,46510,0
2009-08-26,1.27,1.4,1.27,1.4,690,0
2009-08-27,1.27,1.4,1.2,1.4,5164,0
2009-08-28,1.2,1.4,1.2,1.4,8800,0
2009-08-31,1.2,1.4,1.2,1.4,9228,0
2009-09-01,1.32,1.4,1.25,1.4,7100,0
2009-09-02,1.3,1.4,1.3,1.4,28250,0
2009-09-03,1.3,1.4,1.3,1.4,6365,0
2009-09-04,1.4,1.4,1.3,1.4,3235,0
2009-09-08,1.3,1.4,1.3,1.4,27394,0
2009-09-09,1.39,1.4,1.3,1.4,6203,0
2009-09-10,1.4,1.5,1.3,1.5,60420,0
2009-09-11,1.49,1.5,1.4,1.5,66731,0
2009-09-14,1.5,1.75,1.4,1.75,18335,0
2009-09-15,1.45,1.75,1.45,1.75,10025,0
2009-09-16,1.7,1.75,1.5,1.75,2850,0
2009-09-17,1.5,1.7,1.5,1.6,10100,0
2009-09-18,1.74,1.75,1.7,1.75,1200,0
2009-09-21,1.6,1.74,1.4,1.74,18340,0
2009-09-22,1.4,1.75,1.4,1.65,11651,0
2009-09-23,1.75,1.75,1.4,1.5,61889,0
2009-09-24,1.4,1.6,1.38,1.6,27400,0
2009-09-25,1.54,1.75,1.4,1.73,1900,0
2009-09-28,1.71,1.71,1.71,1.71,100,0
2009-09-29,1.39,1.7,1.39,1.7,8815,0
2009-09-30,1.39,1.7,1.35,1.47,46200,0
2009-10-01,1.35,1.6,1.2,1.6,36644,0
2009-10-02,1.21,1.6,1.21,1.5,4920,0
2009-10-05,1.35,1.5,1.35,1.5,1545,0
2009-10-06,1.45,1.45,1.2,1.34,79900,0
2009-10-07,1.2,1.4,1.2,1.4,4675,0
2009-10-08,1.3,1.35,1.25,1.35,2600,0
2009-10-09,1.25,1.36,1.2,1.36,3300,0
2009-10-12,1.3,1.4,1.25,1.4,1285,0
2009-10-13,1.4,1.4,1.4,1.4,425,0
2009-10-14,1.22,1.4,1.19,1.38,14365,0
2009-10-15,1.2,1.41,1.2,1.38,10701,0
2009-10-16,1.25,1.38,1.24,1.38,9700,0
2009-10-19,1.24,1.4,1.24,1.4,5100,0
2009-10-20,1.24,1.4,1.24,1.4,6365,0
2009-10-21,1.25,1.4,1.25,1.4,4600,0
2009-10-22,1.24,1.35,1.2,1.35,15322,0
2009-10-23,1.35,1.35,1.2,1.35,8497,0
2009-10-26,1.3,1.35,1.3,1.35,7100,0
2009-10-27,1.35,1.35,1.22,1.35,22000,0
2009-10-28,1.35,1.35,1.35,1.35,100,0
2009-10-29,1.25,1.35,1.25,1.35,2500,0
2009-10-30,1.25,1.34,1.2,1.34,15861,0
2009-11-02,1.2,1.33,1.14,1.2,8494,0
2009-11-03,1.19,1.32,1.19,1.32,6422,0
2009-11-04,1.2,1.4,1.2,1.34,21843,0
2009-11-05,1.25,1.4,1.25,1.4,6620,0
2009-11-06,1.39,1.4,1.3,1.4,14243,0
2009-11-09,1.38,1.4,1.31,1.4,13830,0
2009-11-10,1.31,1.4,1.21,1.4,75310,0
2009-11-11,1.39,1.39,1.39,1.39,100,0
2009-11-12,1.4,1.5,1.27,1.5,24438,0
2009-11-13,1.3,1.4,1.3,1.4,2800,0
2009-11-16,1.3,1.4,1.11,1.3,44812,0
2009-11-17,1.3,1.4,1.25,1.39,41691,0
2009-11-18,1.3,1.4,1.29,1.4,18800,0
2009-11-19,1.29,1.35,1.29,1.35,8800,0
2009-11-20,1.3,1.39,1.25,1.35,20390,0
2009-11-23,1.3,1.3,1.24,1.24,39555,0
2009-11-24,1.25,1.34,1.11,1.34,35591,0
2009-11-25,1.2,1.39,1.11,1.3,19055,0
2009-11-27,1.11,1.4,1.11,1.25,17000,0
2009-11-30,1.25,1.4,1.25,1.39,260105,0
2009-12-01,1.39,1.6,1.38,1.6,72450,0
2009-12-02,1.6,1.75,1.6,1.7,17997,0
2009-12-03,1.7,1.8,1.6,1.7,17954,0
2009-12-04,1.6,1.8,1.5,1.8,33750,0
2009-12-07,1.7,1.7,1.55,1.7,13713,0
2009-12-08,1.55,1.95,1.55,1.95,24400,0
2009-12-09,1.95,2,1.95,2,10466,0
2009-12-10,2,2.49,1.9,2.4,106684,0
2009-12-11,2.2,2.5,2.2,2.39,74734,0
2009-12-14,2.39,2.39,2.15,2.35,5800,0
2009-12-15,2.15,2.23,2.15,2.23,12347,0
2009-12-16,2.23,2.25,2.15,2.25,11005,0
2009-12-17,2.15,2.3,2.15,2.3,14875,0
2009-12-18,2.3,2.3,2.2,2.2,9770,0
2009-12-21,2.1,2.2,2.1,2.2,4900,0
2009-12-22,2.2,2.2,2.1,2.2,18367,0
2009-12-23,2.1,2.2,2.05,2.2,13614,0
2009-12-24,2.1,2.11,2.1,2.11,4100,0
2009-12-28,2,2.05,1.8,2.04,18750,0
2009-12-29,2.07,2.1,1.95,1.95,20830,0
2009-12-30,2,2.1,1.95,2,12300,0
2009-12-31,2.01,2.1,1.95,2.1,21030,0
2010-01-04,2.2,2.3,2.12,2.25,8300,0
2010-01-05,2.05,2.29,1.95,2.28,9038,0
2010-01-06,2.08,2.5,2.08,2.5,34592,0
2010-01-07,2.5,2.65,2.4,2.53,56494,0
2010-01-08,2.5,2.65,2.5,2.65,2100,0
2010-01-11,2.65,2.65,2.45,2.55,29800,0
2010-01-12,2.65,2.65,2.45,2.65,2800,0
2010-01-13,2.6,2.65,2.45,2.65,10993,0
2010-01-14,2.65,2.8,2.65,2.8,34750,0
2010-01-15,2.8,3,2.7,2.85,62580,0
2010-01-19,2.9,3,2.9,2.99,36968,0
2010-01-20,3.1,3.15,2.9,3.05,86883,0
2010-01-21,3.05,3.1,2.8,2.9,76759,0
2010-01-22,2.99,3,2.8,3,28220,0
2010-01-25,2.9,3,2.9,3,45524,0
2010-01-26,3,3,2.9,3,18003,0
2010-01-27,3,3,2.85,3,14689,0
2010-01-28,2.9,3,2.8,3,10300,0
2010-01-29,2.97,2.97,2.9,2.95,2085,0
2010-02-01,2.95,2.95,2.88,2.95,9315,0
2010-02-02,2.95,2.95,2.88,2.95,12570,0
2010-02-03,2.95,2.95,2.95,2.95,3630,0
2010-02-04,2.88,3,2.8,3,17045,0
2010-02-05,2.9,3,2.75,3,58880,0
2010-02-08,2.82,3,2.82,2.86,13702,0
2010-02-09,2.95,3,2.9,2.99,7148,0
2010-02-10,2.9,2.9,2.75,2.9,8700,0
2010-02-11,2.8,3.01,2.8,3.01,5845,0
2010-02-12,3,3.1,2.9,3.1,11500,0
2010-02-16,3.05,3.05,2.91,3.05,6295,0
2010-02-17,3.05,3.05,2.91,2.99,14451,0
2010-02-18,2.99,3.07,2.99,3.07,37469,0
2010-02-19,3.05,3.1,3.03,3.05,7040,0
2010-02-22,3.05,3.1,3.04,3.1,13750,0
2010-02-23,3.49,3.49,3.05,3.2,56591,0
2010-02-24,3.25,3.5,3.25,3.5,36300,0
2010-02-25,3.4,3.5,3.4,3.5,22305,0
2010-02-26,3.5,3.7,3.45,3.7,33576,0
2010-03-01,3.7,3.99,3.7,3.99,67556,0
2010-03-02,4,4,3.8,3.9,28186,0
2010-03-03,3.9,4,3.65,3.88,37200,0
2010-03-04,3.88,3.99,3.66,3.98,31939,0
2010-03-05,4.2,4.2,3.9,4,51473,0
2010-03-08,4,4,3.75,3.95,46197,0
2010-03-09,3.9,3.94,3.79,3.94,29011,0
2010-03-10,3.79,3.9,3.7,3.78,30180,0
2010-03-11,3.66,3.78,3.66,3.7,4963,0
2010-03-12,3.7,3.78,3.67,3.72,8913,0
2010-03-15,3.66,3.72,3.5,3.72,13668,0
2010-03-16,3.7,3.7,3.55,3.7,22006,0
2010-03-17,3.5,3.73,3.3,3.59,74361,0
2010-03-18,3.35,3.6,3.3,3.58,37420,0
2010-03-19,3.58,3.6,3.4,3.4,9156,0
2010-03-22,3.2,3.65,3.2,3.6,18068,0
2010-03-23,3.51,3.6,3.45,3.6,34085,0
2010-03-24,3.6,3.6,3.5,3.6,2039,0
2010-03-25,3.6,3.62,3.55,3.62,22495,0
2010-03-26,3.57,3.75,3.5,3.65,17320,0
2010-03-29,3.62,3.62,3.55,3.61,33150,0
2010-03-30,3.62,3.65,3.55,3.65,26549,0
2010-03-31,3.65,3.75,3.6,3.75,66160,0
2010-04-01,3.6,3.7,3.6,3.7,13215,0
2010-04-05,3.7,3.8,3.65,3.8,24080,0
2010-04-06,3.8,3.8,3.7,3.75,19725,0
2010-04-07,3.85,3.85,3.65,3.8,5435,0
2010-04-08,3.65,3.78,3.65,3.78,6806,0
2010-04-09,3.78,3.85,3.67,3.85,29304,0
2010-04-12,3.85,3.85,3.75,3.84,14650,0
2010-04-13,3.75,4,3.75,3.97,32082,0
2010-04-14,3.96,4.25,3.96,4.2,41214,0
2010-04-15,4.2,4.2,4.05,4.1,15256,0
2010-04-16,4.2,4.2,3.95,4.2,21984,0
2010-04-19,4.15,4.25,4,4.15,21824,0
2010-04-20,4.15,4.15,4,4.1,6959,0
2010-04-21,4,4.12,3.96,4.1,12680,0
2010-04-22,4.1,4.2,4.03,4.15,53638,0
2010-04-23,4.15,4.15,4.08,4.15,24710,0
2010-04-26,4.15,4.5,4.15,4.5,85355,0
2010-04-27,4.5,4.5,4.25,4.5,48624,0
2010-04-28,4.5,4.92,4.32,4.88,60659,0
2010-04-29,4.9,5.1,4.85,5.1,102879,0
2010-04-30,5.2,5.3,5.1,5.3,53596,0
2010-05-03,5.3,5.47,5.3,5.39,53009,0
2010-05-04,5.5,5.5,5.25,5.4,116551,0
2010-05-05,5.25,5.4,5.2,5.35,108641,0
2010-05-06,5.35,5.35,4.58,5.11,87130,0
2010-05-07,4.2,5.05,4.2,4.75,58612,0
2010-05-10,4.75,5,4.75,5,32793,0
2010-05-11,5,5.08,4.95,4.95,56609,0
2010-05-12,4.5,5.1,4.5,4.99,49958,0
2010-05-13,4.98,5,4.85,5,15431,0
2010-05-14,4.95,4.95,4.65,4.95,27430,0
2010-05-17,4.66,4.95,4.66,4.95,11853,0
2010-05-18,4.95,4.95,4.65,4.95,18990,0
2010-05-19,4.7,4.8,4.7,4.8,13752,0
2010-05-20,4.7,4.7,4.5,4.6,34599,0
2010-05-21,4,4.61,4,4.55,14149,0
2010-05-24,4.3,4.5,4.1,4.48,21326,0
2010-05-25,4.1,4.22,4.04,4.2,43071,0
2010-05-26,4.2,4.2,4.09,4.2,23350,0
2010-05-27,4.2,4.35,4.15,4.2,28273,0
2010-05-28,4.25,4.35,4.15,4.34,13830,0
2010-06-01,4.29,4.29,4.09,4.2,5200,0
2010-06-02,4.2,4.35,4.11,4.3,3400,0
2010-06-03,4.2,4.3,4.16,4.3,17110,0
2010-06-04,4.25,4.29,4.1,4.1,9297,0
2010-06-07,4.1,4.11,3.9,4,30450,0
2010-06-08,3.95,4.1,3.75,3.8,14818,0
2010-06-09,3.9,3.9,3.75,3.85,7695,0
2010-06-10,3.85,3.85,3.6,3.78,20698,0
2010-06-11,3.78,3.78,3.7,3.78,1900,0
2010-06-14,3.4,3.77,3.37,3.75,21499,0
2010-06-15,3.5,3.74,3.46,3.5,43038,0
2010-06-16,3.5,3.68,3.5,3.68,11680,0
2010-06-17,3.7,3.78,3.6,3.78,7927,0
2010-06-18,3.78,3.78,3.56,3.78,7880,0
2010-06-21,3.6,3.78,3.6,3.68,7250,0
2010-06-22,3.42,3.78,3.42,3.75,15928,0
2010-06-23,3.65,3.78,3.63,3.78,1500,0
2010-06-24,3.78,4.25,3.78,4.1,57181,0
2010-06-25,4.1,4.1,3.85,4.09,23428,0
2010-06-28,3.87,4.15,3.87,4.15,6035,0
2010-06-29,3.85,3.94,3.77,3.94,16653,0
2010-06-30,3.94,3.94,3.7,3.86,24900,0
2010-07-01,3.8,3.9,3.7,3.85,6658,0
2010-07-02,3.94,3.94,3.9,3.94,1200,0
2010-07-06,3.9,3.9,3.75,3.9,20030,0
2010-07-07,3.7,3.9,3.7,3.9,13950,0
2010-07-08,3.71,3.82,3.7,3.76,4147,0
2010-07-09,3.7,3.75,3.6,3.75,8300,0
2010-07-12,3.5,3.75,3.5,3.7,3420,0
2010-07-13,3.8,3.8,3.6,3.8,2050,0
2010-07-14,3.8,3.8,3.8,3.8,800,0
2010-07-15,3.6,3.85,3.6,3.85,5449,0
2010-07-16,3.75,3.75,3.75,3.75,550,0
2010-07-19,3.85,3.85,3.6,3.75,29700,0
2010-07-20,3.6,3.75,3.6,3.75,1140,0
2010-07-21,3.65,3.7,3.6,3.67,15495,0
2010-07-22,3.8,3.85,3.55,3.84,13680,0
2010-07-23,3.84,3.84,3.6,3.61,31450,0
2010-07-26,3.9,3.9,3.65,3.65,56900,0
2010-07-27,3.64,3.64,3.57,3.62,39842,0
2010-07-28,3.62,3.62,3.45,3.58,51693,0
2010-07-29,3.58,3.68,3.5,3.68,145180,0
2010-07-30,3.68,3.87,3.68,3.87,54050,0
2010-08-02,3.75,3.88,3.71,3.88,7710,0
2010-08-03,3.88,3.88,3.71,3.8,6854,0
2010-08-04,3.71,3.72,3.57,3.6,16051,0
2010-08-05,3.69,3.69,3.69,3.69,700,0
2010-08-06,3.6,3.6,3.48,3.5,21598,0
2010-08-09,3.5,3.5,3.4,3.45,21850,0
2010-08-10,3.4,3.41,3.35,3.4,12450,0
2010-08-11,3.35,3.4,3.25,3.4,4000,0
2010-08-12,3.26,3.5,3.26,3.5,6950,0
2010-08-13,3.5,3.5,3.5,3.5,3235,0
2010-08-16,3.4,3.5,3.35,3.5,3300,0
2010-08-17,3.37,3.6,3.37,3.6,26394,0
2010-08-18,3.5,3.75,3.5,3.74,30483,0
2010-08-19,3.8,3.85,3.65,3.85,30230,0
2010-08-20,3.6,3.75,3.6,3.75,9640,0
2010-08-23,3.84,3.84,3.6,3.75,62455,0
2010-08-24,3.65,3.84,3.55,3.7,3100,0
2010-08-25,3.7,3.75,3.7,3.75,6000,0
2010-08-26,3.84,3.84,3.57,3.62,28873,0
2010-08-27,3.6,3.65,3.6,3.65,6600,0
2010-08-30,3.65,3.65,3.65,3.65,11000,0
2010-08-31,3.59,3.75,3.55,3.68,20583,0
2010-09-01,3.68,3.75,3.6,3.75,26120,0
2010-09-02,3.75,3.9,3.75,3.9,31632,0
2010-09-03,3.9,3.95,3.84,3.95,26425,0
2010-09-07,3.95,4,3.95,3.99,31745,0
2010-09-08,3.95,3.98,3.83,3.94,11450,0
2010-09-09,3.9,3.93,3.8,3.8,17700,0
2010-09-10,3.93,3.95,3.8,3.95,17100,0
2010-09-13,3.98,4,3.9,4,44177,0
2010-09-14,4,4.05,3.89,4.05,34289,0
2010-09-15,4,4.05,3.95,4.05,23108,0
2010-09-16,4.08,4.25,3.9,4.23,35253,0
2010-09-17,4.04,4.4,4.03,4.4,82427,0
2010-09-20,4.39,4.75,4.38,4.7,57711,0
2010-09-21,4.7,4.99,4.65,4.93,68458,0
2010-09-22,4.93,4.99,4.85,4.9,30816,0
2010-09-23,4.9,4.9,4.85,4.9,21094,0
2010-09-24,4.9,4.95,4.9,4.95,12505,0
2010-09-27,4.95,5.38,4.95,5.38,109574,0
2010-09-28,5.05,5.35,5.02,5.15,45181,0
2010-09-29,5.15,5.3,5.15,5.25,37941,0
2010-09-30,5.25,5.29,5.2,5.25,7675,0
2010-10-01,5.25,5.4,5.1,5.25,17795,0
2010-10-04,5.3,5.45,5.1,5.25,38261,0
2010-10-05,5.4,5.5,5.31,5.49,132749,0
2010-10-06,5.75,5.95,5.6,5.8,81313,0
2010-10-07,5.9,6,5.7,5.9,50283,0
2010-10-08,5.9,6,5.8,5.9,56449,0
2010-10-11,5.76,5.95,5.6,5.65,74905,0
2010-10-12,5.83,5.83,5.6,5.7,70505,0
2010-10-13,5.7,5.9,5.63,5.9,48412,0
2010-10-14,5.75,5.9,5.6,5.74,61248,0
2010-10-15,5.7,5.7,5.6,5.7,41560,0
2010-10-18,5.7,5.74,5.6,5.72,40140,0
2010-10-19,5.6,5.74,5.6,5.74,92614,0
2010-10-20,5.6,5.8,5.6,5.62,31964,0
2010-10-21,5.6,5.8,5.6,5.7,24104,0
2010-10-22,5.6,5.8,5.6,5.8,17032,0
2010-10-25,5.9,6,5.7,5.9,46333,0
2010-10-26,5.85,5.85,5.7,5.8,11675,0
2010-10-27,5.65,5.8,5.6,5.75,16220,0
2010-10-28,5.7,5.72,5.6,5.7,30040,0
2010-10-29,5.62,5.7,5.6,5.7,21675,0
2010-11-01,5.7,5.8,5.6,5.8,33854,0
2010-11-02,5.8,6,5.8,6,71650,0
2010-11-03,6,6,5.82,6,37156,0
2010-11-04,6,6,5.75,5.99,30645,0
2010-11-05,5.99,6.7,5.9,6.6,304673,0
2010-11-08,6.55,7,6.5,6.85,342442,0
2010-11-09,6.75,7,6.51,6.6,121201,0
2010-11-10,6.55,6.7,6.55,6.7,40578,0
2010-11-11,6.73,6.9,6.51,6.58,79624,0
2010-11-12,6.52,6.95,6.45,6.95,89893,0
2010-11-15,6.99,7.5,6.9,7.5,110066,0
2010-11-16,7.49,7.5,7.12,7.45,122355,0
2010-11-17,7.2,7.5,7.2,7.4,139684,0
2010-11-18,7.25,7.5,7.2,7.4,29905,0
2010-11-19,7.21,7.5,7.2,7.5,32159,0
2010-11-22,7.4,7.5,7.27,7.4,83674,0
2010-11-23,7.35,7.76,7.32,7.45,35952,0
2010-11-24,7.65,7.95,7.55,7.95,84639,0
2010-11-26,7.97,8,7.81,8,56490,0
2010-11-29,8,8.05,7.85,8,93191,0
2010-11-30,8,8.23,7.92,7.93,42041,0
2010-12-01,8.05,8.2,7.95,8.1,102612,0
2010-12-02,8.29,9.5,8.26,9.4,441690,0
2010-12-03,9.51,9.95,9.4,9.91,223088,0
2010-12-06,9.95,10.05,9.48,10.05,160528,0
2010-12-07,10.1,10.15,9.27,9.45,107972,0
2010-12-08,9.45,9.5,9.1,9.5,41048,0
2010-12-09,9.49,9.65,9.3,9.4,21287,0
2010-12-10,9.36,9.95,9.36,9.75,83610,0
2010-12-13,9.9,9.9,9.61,9.8,38332,0
2010-12-14,9.15,9.78,9.05,9.05,88273,0
2010-12-15,9,9.25,8.35,8.7,321957,0
2010-12-16,8.85,9.15,8.63,9,92864,0
2010-12-17,9.25,9.25,8.65,8.71,165376,0
2010-12-20,8.85,8.92,8.65,8.83,64048,0
2010-12-21,8.9,9.75,8.85,9.5,112108,0
2010-12-22,9.5,9.5,9,9.45,76723,0
2010-12-23,9.27,9.5,9.25,9.5,34291,0
2010-12-27,9.68,9.88,9.59,9.87,63402,0
2010-12-28,9.86,10.5,9.8,10.4,209471,0
2010-12-29,10.4,11.6,10.4,11.35,114300,0
2010-12-30,11.3,12.2,11.3,11.79,142303,0
2010-12-31,12.23,12.23,11.55,11.7,111962,0
2011-01-03,11.8,13,11.8,13,190818,0
2011-01-04,13.45,13.7,12.7,12.85,247703,0
2011-01-05,13.05,13.1,12,12.07,268763,0
2011-01-06,12.07,12.21,10.5,11.4,771105,0
2011-01-07,11.55,11.75,11.2,11.4,336931,0
2011-01-10,11.7,12.2,11.55,12,257882,0
2011-01-11,12,12.75,12,12.1,211165,0
2011-01-12,12.3,12.8,12.15,12.5,168500,0
2011-01-13,12.7,12.75,12.25,12.6,143020,0
2011-01-14,12.51,12.54,12.05,12.15,268233,0
2011-01-18,12.6,12.65,12.15,12.18,189571,0
2011-01-19,12.25,12.25,11.5,11.65,202005,0
2011-01-20,11.7,12.45,11.49,12,374188,0
2011-01-21,11.3,12.5,10.71,12.26,392105,0
2011-01-24,12.78,12.78,11.9,12.11,134373,0
2011-01-25,12.6,12.6,11.8,11.97,138080,0
2011-01-26,12,12.75,11.95,12.7,259109,0
2011-01-27,12.85,14.97,12.54,14.68,1318120,0
2011-01-28,15,15.45,13.91,14.22,702303,0
2011-01-31,14.56,14.68,13.25,13.25,218441,0
2011-02-01,13.25,14.98,13.05,14.28,905249,0
2011-02-02,14.38,14.38,13.51,13.8,750477,0
2011-02-03,14,14.37,13.42,13.85,351981,0
2011-02-04,14,14.25,13.09,13.4,525768,0
2011-02-07,13.6,13.75,13.12,13.65,207985,0
2011-02-08,13.77,14.25,11.55,12.2,1250879,0
2011-02-09,12.31,12.5,11.29,12,764564,0
2011-02-10,11.65,11.72,9.82,10.75,2326623,0
2011-02-11,10.58,11.25,10.56,11.1,668240,0
2011-02-14,11.27,11.85,11.06,11.72,556234,0
2011-02-15,11.45,11.72,11.4,11.58,209176,0
2011-02-16,11.51,11.99,11.35,11.7,557477,0
2011-02-17,11.71,11.71,10.65,11.05,631278,0
2011-02-18,11,11.36,10.87,11.07,394503,0
2011-02-22,10.57,10.65,9.72,9.77,669659,0
2011-02-23,9.81,10,9.37,9.86,495658,0
2011-02-24,9.75,10.74,9.57,10.46,292411,0
2011-02-25,10.7,10.7,10,10.13,163285,0
2011-02-28,10.08,10.6,8.62,8.71,737032,0
2011-03-01,9,9,7.45,7.87,1564806,0
2011-03-02,7.85,8.25,7.54,7.83,473542,0
2011-03-03,8.45,8.62,7.06,7.17,1213517,0
2011-03-04,7.43,7.65,6.84,7.37,832786,0
2011-03-07,7.2,7.53,6.7,6.99,618109,0
2011-03-08,6.85,6.85,6.07,6.43,1201416,0
2011-03-09,6.5,7.27,6.41,7,923668,0
2011-03-10,6.55,6.79,6.3,6.42,817065,0
2011-03-11,6.3,6.39,5.85,6.08,704871,0
2011-03-14,5.88,6.06,5.54,5.85,449220,0
2011-03-15,5.55,5.84,5.15,5.67,367607,0
2011-03-16,5.69,6.29,5.36,5.9,542454,0
2011-03-17,6.18,6.3,5.51,5.65,369680,0
2011-03-18,5.61,5.89,5.33,5.69,349934,0
2011-03-21,5.7,5.98,5.59,5.83,244676,0
2011-03-22,6.03,6.24,5.81,5.9,396085,0
2011-03-23,6.03,6.03,5.6,5.7,158376,0
2011-03-24,5.69,6.5,5.45,6.4,1012789,0
2011-03-25,6.6,7.1,6.2,6.25,923761,0
2011-03-28,6.4,6.75,6.23,6.45,282167,0
2011-03-29,6.5,6.5,5.95,6.07,312405,0
2011-03-30,6.19,6.4,5.7,5.7,270839,0
2011-03-31,5.79,6.08,5.45,5.94,346941,0
2011-04-01,5.98,6.07,5.7,5.9,180705,0
2011-04-04,6.07,6.1,5.6,5.65,240321,0
2011-04-05,5.61,6.1,5.51,5.83,234432,0
2011-04-06,6.05,6.19,5.68,5.83,217005,0
2011-04-07,5.53,5.97,5.53,5.92,133494,0
2011-04-08,6.03,6.1,5.8,6.08,147406,0
2011-04-11,6.08,6.49,5.87,5.94,395937,0
2011-04-12,5.85,5.9,5.58,5.65,212421,0
2011-04-13,5.65,5.81,5.48,5.6,205274,0
2011-04-14,5.6,5.8,5.52,5.54,152284,0
2011-04-15,5.6,5.68,5.42,5.48,98379,0
2011-04-18,5.44,5.48,4.86,5.1,427886,0
2011-04-19,4.94,6.43,4.94,6.24,1820408,0
2011-04-20,7.03,7.24,6.62,6.88,2798106,0
2011-04-21,6.91,8.25,6.5,7.72,2240492,0
2011-04-25,7.95,9.15,7.66,8.84,3302367,0
2011-04-26,8.68,9.64,8.17,8.32,3956468,0
2011-04-27,8.5,9.15,8.08,9.03,2611621,0
2011-04-28,8.77,9.35,8.74,8.8,1375202,0
2011-04-29,8.97,9,8.36,8.53,854746,0
2011-05-02,8.39,8.51,7.42,7.45,1250353,0
2011-05-03,8.15,8.74,7.78,8.37,1761283,0
2011-05-04,8.9,8.9,7.9,7.98,887578,0
2011-05-05,7.92,8.03,7.32,7.42,471833,0
2011-05-06,7.45,7.68,7.2,7.31,521613,0
2011-05-09,7.39,7.75,7.01,7.58,515247,0
2011-05-10,7.59,7.85,7.4,7.42,315648,0
2011-05-11,7.32,7.49,6.89,7.09,418001,0
2011-05-12,7.2,7.35,6.61,6.68,551935,0
2011-05-13,6.61,6.75,6.06,6.12,571576,0
2011-05-16,6.15,6.37,6.03,6.13,320052,0
2011-05-17,6.1,6.11,5.7,5.88,461948,0
2011-05-18,6.06,6.5,5.95,6.28,568171,0
2011-05-19,6.48,8.4,6.32,7.41,4426826,0
2011-05-20,7.4,7.88,7.2,7.4,1158829,0
2011-05-23,7,7.25,6.88,7.05,436121,0
2011-05-24,7.07,7.45,6.75,6.82,560457,0
2011-05-25,6.7,6.87,6.45,6.8,469135,0
2011-05-26,6.9,8.1,6.82,7.99,2199216,0
2011-05-27,8.16,8.57,7.74,7.86,1266822,0
2011-05-31,8.09,8.77,7.65,8.58,1181745,0
2011-06-01,8.53,9.18,7.95,7.99,1240594,0
2011-06-02,8.28,8.89,8.16,8.63,1340899,0
2011-06-03,8.54,9.5,8.37,8.95,2802294,0
2011-06-06,9.13,9.34,8,8.09,1163707,0
2011-06-07,8.29,8.39,7.73,7.75,629689,0
2011-06-08,7.77,8.19,7.76,7.81,526969,0
2011-06-09,7.97,8.44,7.71,8.27,721948,0
2011-06-10,8.29,8.29,7.84,7.95,494385,0
2011-06-13,8.05,8.1,7.08,7.08,765375,0
2011-06-14,7.4,7.71,7.05,7.36,446059,0
2011-06-15,7.21,7.53,7.06,7.17,524379,0
2011-06-16,7.17,7.35,6.5,6.58,458030,0
2011-06-17,6.72,6.79,6.45,6.59,400855,0
2011-06-20,6.51,6.68,6.05,6.11,440581,0
2011-06-21,6.94,6.94,6.06,6.24,752146,0
2011-06-22,6.32,6.35,6.06,6.12,441672,0
2011-06-23,6.05,6.7,6.03,6.49,425376,0
2011-06-24,6.68,6.88,6.51,6.65,880253,0
2011-06-27,6.75,6.75,6.29,6.36,279357,0
2011-06-28,6.31,6.86,6.13,6.79,580480,0
2011-06-29,6.99,7.21,6.7,6.87,643078,0
2011-06-30,6.96,7.5,6.88,7.25,1425097,0
2011-07-01,7.24,7.5,7.19,7.26,370136,0
2011-07-05,7.39,7.74,7.25,7.7,655128,0
2011-07-06,7.59,8.15,7.59,8.01,1223574,0
2011-07-07,7.52,7.93,7.52,7.7,888856,0
2011-07-08,7.61,7.79,7.4,7.43,461934,0
2011-07-11,7.42,7.81,7.31,7.53,707089,0
2011-07-12,7.36,7.52,7.22,7.26,293390,0
2011-07-13,7.34,7.55,7.29,7.39,378620,0
2011-07-14,7.41,7.5,6.98,7,443548,0
2011-07-15,7.28,7.43,7.11,7.27,462567,0
2011-07-18,7.36,7.36,7,7.09,433374,0
2011-07-19,7.46,7.46,7,7.13,317172,0
2011-07-20,8,9.99,7.7,9.93,5733861,0
2011-07-21,9.27,9.55,8.66,9.16,1968956,0
2011-07-22,9.03,9.8,8.68,9.33,1480629,0
2011-07-25,9.39,10.42,9.18,9.81,2751719,0
2011-07-26,9.97,10.13,9.01,9.37,1247491,0
2011-07-27,9.19,9.26,8.32,8.6,1258693,0
2011-07-28,8.91,8.97,8.38,8.51,863468,0
2011-07-29,8.2,8.54,8.19,8.45,540359,0
2011-08-01,8.77,8.95,8.07,8.23,687856,0
2011-08-02,8.21,8.59,7.7,7.72,796637,0
2011-08-03,8.14,8.69,7.51,8.63,901599,0
2011-08-04,8.25,8.46,7.65,7.65,704106,0
2011-08-05,7.77,7.98,6.66,7.04,977912,0
2011-08-08,6.57,6.85,6,6,879954,0
2011-08-09,6.49,6.6,5.6,6.2,837408,0
2011-08-10,6.02,6.38,5.9,6.09,330864,0
2011-08-11,6,6.3,5.9,6.08,802609,0
2011-08-12,5.48,5.75,5.01,5.26,1245317,0
2011-08-15,5.46,5.49,5.1,5.45,343595,0
2011-08-16,5.35,5.35,5.11,5.15,302588,0
2011-08-17,5.36,5.36,5.14,5.26,263936,0
2011-08-18,5.06,5.09,4.58,4.69,753950,0
2011-08-19,4.63,4.79,4.49,4.5,277554,0
2011-08-22,4.85,4.85,4.17,4.23,347786,0
2011-08-23,4.23,4.47,3.95,4.42,760068,0
2011-08-24,4.46,4.74,4.43,4.58,418826,0
2011-08-25,4.51,4.63,4.2,4.22,383412,0
2011-08-26,4.29,4.54,4.03,4.26,335770,0
2011-08-29,4.35,5.3,4.35,5.2,1048806,0
2011-08-30,5.2,5.4,4.89,4.93,609401,0
2011-08-31,5.04,5.17,4.61,4.61,474824,0
2011-09-01,4.75,4.77,4.47,4.52,243654,0
2011-09-02,4.39,4.39,4.25,4.25,238506,0
2011-09-06,4.11,4.18,4,4.06,319274,0
2011-09-07,4.33,4.87,4.33,4.63,854736,0
2011-09-08,4.61,4.75,4.43,4.5,326658,0
2011-09-09,4.43,4.45,4.19,4.2,222561,0
2011-09-12,4.08,4.31,4.08,4.29,239017,0
2011-09-13,4.34,4.51,4.11,4.35,295219,0
2011-09-14,4.38,4.75,4.38,4.55,332270,0
2011-09-15,4.77,4.79,4.42,4.69,230361,0
2011-09-16,4.65,5.19,4.65,4.81,637877,0
2011-09-19,4.7,4.92,4.4,4.77,224203,0
2011-09-20,4.78,4.83,4.2,4.21,426495,0
2011-09-21,4.19,4.43,4.03,4.06,299085,0
2011-09-22,3.82,4.19,3.54,3.87,343869,0
2011-09-23,3.87,3.9,3.76,3.8,218988,0
2011-09-26,4,4.12,3.89,3.92,185483,0
2011-09-27,4.15,4.35,4.05,4.18,386650,0
2011-09-28,4.05,4.05,3.89,3.89,142043,0
2011-09-29,4.01,4.01,3.55,3.56,292999,0
2011-09-30,3.48,3.65,3.4,3.44,208481,0
2011-10-03,3.77,3.77,2.82,2.87,536689,0
2011-10-04,2.9,3.24,2.74,3.19,300986,0
2011-10-05,3.18,3.35,3.02,3.16,156482,0
2011-10-06,3.33,3.75,3.19,3.57,282824,0
2011-10-07,3.62,3.65,3.19,3.27,154192,0
2011-10-10,3.31,3.48,3.26,3.39,157620,0
2011-10-11,3.37,3.58,3.25,3.47,201550,0
2011-10-12,3.46,3.75,3.44,3.56,310994,0
2011-10-13,3.62,3.64,3.4,3.57,106900,0
2011-10-14,3.61,3.84,3.48,3.6,404522,0
2011-10-17,3.53,3.53,3.25,3.35,108229,0
2011-10-18,3.26,3.32,3.06,3.25,201032,0
2011-10-19,3.23,3.29,3.15,3.18,176204,0
2011-10-20,3.19,3.25,3.02,3.03,245694,0
2011-10-21,3.1,3.24,2.92,2.96,469945,0
2011-10-24,2.92,3.75,2.92,3.65,589029,0
2011-10-25,3.52,3.69,3.35,3.55,263348,0
2011-10-26,3.74,3.83,3.5,3.65,452363,0
2011-10-27,3.82,4.15,3.75,4.15,604647,0
2011-10-28,4.05,4.41,4,4.41,540857,0
2011-10-31,4.2,4.83,4.15,4.83,454500,0
2011-11-01,4.43,4.72,4.4,4.53,304390,0
2011-11-02,4.68,4.98,4.5,4.6,457283,0
2011-11-03,4.66,4.8,4.4,4.69,371094,0
2011-11-04,4.59,4.7,4.49,4.53,139542,0
2011-11-07,4.45,4.51,4.4,4.49,150631,0
2011-11-08,4.5,4.53,4.32,4.5,226054,0
2011-11-09,4.36,4.4,4.21,4.24,123756,0
2011-11-10,4.32,4.41,4.01,4.08,290192,0
2011-11-11,4.12,4.9,4.1,4.8,770599,0
2011-11-14,4.76,4.83,4.61,4.68,250655,0
2011-11-15,4.43,4.7,3.57,4.23,784499,0
2011-11-16,4.14,4.2,4.01,4.06,197075,0
2011-11-17,3.99,4.04,3.8,3.83,312361,0
2011-11-18,4.05,4.05,3.83,3.89,205835,0
2011-11-21,3.75,3.89,3.48,3.55,256096,0
2011-11-22,3.8,3.9,3.6,3.6,213400,0
2011-11-23,3.56,3.63,3.39,3.5,155437,0
2011-11-25,3.45,3.65,3.44,3.46,86715,0
2011-11-28,3.62,3.87,3.62,3.8,248003,0
2011-11-29,3.9,4.14,3.81,3.91,357367,0
2011-11-30,4.13,4.21,3.85,4.1,385346,0
2011-12-01,4.03,4.1,3.95,3.97,96016,0
2011-12-02,3.97,4.04,3.88,3.92,178162,0
2011-12-05,3.92,4.55,3.85,3.89,252451,0
2011-12-06,3.9,3.94,3.72,3.85,336254,0
2011-12-07,3.8,3.85,3.72,3.82,254736,0
2011-12-08,3.78,3.83,3.58,3.58,122572,0
2011-12-09,3.59,3.73,3.5,3.7,181038,0
2011-12-12,3.6,3.75,3.58,3.71,95150,0
2011-12-13,3.76,3.83,3.73,3.75,186110,0
2011-12-14,3.74,3.78,3.58,3.59,235474,0
2011-12-15,3.59,3.72,3.46,3.5,216867,0
2011-12-16,3.54,3.6,3.47,3.58,202788,0
2011-12-19,3.56,3.65,3.06,3.12,251116,0
2011-12-20,3.17,3.23,3.02,3.08,255492,0
2011-12-21,3,3.06,2.91,2.98,238016,0
2011-12-22,2.98,3.04,2.9,2.98,244882,0
2011-12-23,2.96,3.12,2.9,3.1,264911,0
2011-12-27,3.09,3.09,2.95,2.98,236667,0
2011-12-28,2.97,3.1,2.96,2.98,300484,0
2011-12-29,2.96,3.09,2.96,3.07,184346,0
2011-12-30,3.08,3.34,3.05,3.32,565172,0
2012-01-03,3.48,3.48,3.21,3.26,243141,0
2012-01-04,3.26,3.26,3.05,3.12,133925,0
2012-01-05,3.11,3.12,3.01,3.09,126123,0
2012-01-06,3.09,3.13,3.02,3.06,116803,0
2012-01-09,3.06,3.13,3.03,3.05,93564,0
2012-01-10,3.09,3.32,3.04,3.25,574977,0
2012-01-11,3.25,3.6,3.22,3.58,578426,0
2012-01-12,3.78,4.04,3.62,3.92,811136,0
2012-01-13,3.89,4.13,3.73,3.78,275188,0
2012-01-17,4.09,4.27,3.54,3.58,259624,0
2012-01-18,3.49,3.65,3.36,3.45,278124,0
2012-01-19,3.46,3.58,3.37,3.51,215604,0
2012-01-20,3.53,3.59,3.39,3.43,152624,0
2012-01-23,3.47,3.47,3.3,3.31,208524,0
2012-01-24,3.31,3.73,3.25,3.71,508455,0
2012-01-25,3.76,3.85,3.56,3.69,332458,0
2012-01-26,3.68,3.75,3.62,3.68,262433,0
2012-01-27,3.68,4.9,3.62,4.9,3128147,0
2012-01-30,4.88,5.25,4.71,4.99,4529675,0
2012-01-31,5.18,5.22,4.28,4.3,1941074,0
2012-02-01,4.41,4.58,4.16,4.35,950665,0
2012-02-02,4.37,4.7,4.18,4.41,1009269,0
2012-02-03,4.49,4.92,4.43,4.64,1180814,0
2012-02-06,4.6,4.94,4.38,4.44,747899,0
2012-02-07,4.4,4.64,4.23,4.55,568528,0
2012-02-08,4.51,4.64,4.3,4.38,464176,0
2012-02-09,4.4,5.06,4.32,4.98,1798458,0
2012-02-10,4.81,5.47,4.66,4.77,3340608,0
2012-02-13,4.97,4.99,4.54,4.59,927863,0
2012-02-14,4.6,4.89,4.49,4.55,791291,0
2012-02-15,4.55,4.65,4.31,4.34,572525,0
2012-02-16,4.34,4.51,4.31,4.38,389231,0
2012-02-17,4.37,4.55,4.31,4.33,299501,0
2012-02-21,4.33,4.5,4.23,4.27,410809,0
2012-02-22,4.29,4.3,4.01,4.1,437773,0
2012-02-23,4.07,4.39,3.94,4.17,1033632,0
2012-02-24,4.2,4.37,4.15,4.18,362289,0
2012-02-27,4.18,4.37,4.16,4.21,293322,0
2012-02-28,4.19,4.48,4.19,4.26,494096,0
2012-02-29,4.19,4.37,3.94,3.94,451651,0
2012-03-01,4,4.2,4,4.06,358281,0
2012-03-02,4.28,4.68,4.15,4.43,1744157,0
2012-03-05,4.43,4.72,4.14,4.17,546389,0
2012-03-06,4.04,4.07,3.88,3.9,476430,0
2012-03-07,3.98,4.12,3.94,4.03,267611,0
2012-03-08,4.16,4.19,4.02,4.1,282284,0
2012-03-09,4.21,4.27,4.14,4.2,292419,0
2012-03-12,4.24,4.28,3.95,3.99,389123,0
2012-03-13,4.03,4.1,3.87,3.94,329754,0
2012-03-14,3.92,3.94,3.75,3.76,286823,0
2012-03-15,3.76,3.82,3.62,3.67,212034,0
2012-03-16,3.67,3.93,3.64,3.92,286681,0
2012-03-19,3.86,4.05,3.82,3.88,279141,0
2012-03-20,3.86,3.98,3.77,3.81,289893,0
2012-03-21,3.82,4.23,3.82,4.12,937241,0
2012-03-22,4.07,4.33,3.99,4.06,787184,0
2012-03-23,4.1,4.24,4.03,4.2,447861,0
2012-03-26,4.29,4.42,4.26,4.34,558393,0
2012-03-27,4.35,4.52,4.27,4.27,727024,0
2012-03-28,4.32,4.37,4.16,4.29,582724,0
2012-03-29,4.32,4.34,4.16,4.23,321285,0
2012-03-30,4.31,4.44,4.28,4.44,538687,0
2012-04-02,4.44,4.65,4.37,4.4,784445,0
2012-04-03,4.43,4.44,3.96,4.08,1254717,0
2012-04-04,4.07,4.07,3.86,3.94,367164,0
2012-04-05,3.94,4.06,3.9,3.9,269668,0
2012-04-09,3.86,3.88,3.72,3.75,447758,0
2012-04-10,3.78,3.9,3.19,3.37,890481,0
2012-04-11,3.48,3.5,3.31,3.38,357815,0
2012-04-12,3.42,3.63,3.28,3.57,718089,0
2012-04-13,3.57,3.98,3.55,3.88,1345049,0
2012-04-16,3.99,4.18,3.7,3.85,1150016,0
2012-04-17,3.81,3.85,3.5,3.59,639370,0
2012-04-18,3.59,3.6,3.43,3.43,388960,0
2012-04-19,3.45,3.63,3.44,3.44,456500,0
2012-04-20,3.55,3.62,3.46,3.54,450690,0
2012-04-23,3.51,3.82,3.51,3.66,674410,0
2012-04-24,3.71,3.78,3.7,3.71,631922,0
2012-04-25,3.78,3.83,3.72,3.76,364274,0
2012-04-26,3.77,3.97,3.75,3.9,647171,0
2012-04-27,3.97,4.04,3.84,4.01,352266,0
2012-04-30,4.35,4.39,3.73,3.8,1130647,0
2012-05-01,3.81,3.84,3.64,3.69,331896,0
2012-05-02,3.69,3.99,3.62,3.9,586033,0
2012-05-03,3.8,3.89,3.71,3.78,359682,0
2012-05-04,3.81,3.81,3.72,3.8,198402,0
2012-05-07,3.79,3.81,3.69,3.75,142793,0
2012-05-08,3.73,3.73,3.54,3.6,201573,0
2012-05-09,3.55,3.65,3.5,3.56,239439,0
2012-05-10,3.59,3.82,3.59,3.76,348308,0
2012-05-11,3.7,3.77,3.63,3.66,274994,0
2012-05-14,3.63,3.74,3.48,3.52,458567,0
2012-05-15,3.62,3.89,3.56,3.65,660279,0
2012-05-16,3.73,3.8,3.66,3.73,431568,0
2012-05-17,3.8,4.02,3.8,3.91,1060560,0
2012-05-18,4.28,4.4,3.06,3.06,3180943,0
2012-05-21,3.05,3.26,3,3.19,693853,0
2012-05-22,3.21,3.4,3.15,3.3,351255,0
2012-05-23,3.33,3.33,3.19,3.27,213648,0
2012-05-24,3.2,3.34,3.2,3.27,172556,0
2012-05-25,3.26,3.28,3.13,3.18,264685,0
2012-05-29,3.2,3.23,3.06,3.1,133590,0
2012-05-30,3.05,3.05,2.95,2.99,387785,0
2012-05-31,3,3.05,2.75,2.93,673796,0
2012-06-01,2.86,2.87,2.7,2.72,281835,0
2012-06-04,2.73,2.89,2.7,2.85,257240,0
2012-06-05,2.94,2.99,2.77,2.82,226535,0
2012-06-06,2.57,2.85,2.54,2.75,356744,0
2012-06-07,2.77,2.97,2.71,2.71,542726,0
2012-06-08,2.68,2.76,2.63,2.68,315037,0
2012-06-11,2.71,2.81,2.66,2.69,330723,0
2012-06-12,2.69,2.77,2.49,2.53,363383,0
2012-06-13,2.5,2.6,2.12,2.25,723647,0
2012-06-14,2.2,2.3,2.19,2.24,350225,0
2012-06-15,2.24,2.28,2.15,2.23,307385,0
2012-06-18,2.23,2.52,2.15,2.52,524697,0
2012-06-19,2.5,2.58,2.36,2.37,236901,0
2012-06-20,2.31,2.44,2.31,2.4,137847,0
2012-06-21,2.39,2.47,2.28,2.4,163624,0
2012-06-22,2.75,2.75,2.29,2.41,1514259,0
2012-06-25,2.39,2.45,2.24,2.3,119415,0
2012-06-26,2.3,2.33,2.21,2.26,120239,0
2012-06-27,2.24,2.4,2.23,2.34,136979,0
2012-06-28,2.32,2.44,2.24,2.39,198690,0
2012-06-29,2.44,2.44,2.23,2.35,196133,0
2012-07-02,2.34,2.35,2.26,2.35,129818,0
2012-07-03,2.37,2.44,2.32,2.4,75658,0
2012-07-05,2.36,2.4,2.18,2.2,255401,0
2012-07-06,2.2,2.24,2.07,2.12,307173,0
2012-07-09,2.12,2.14,1.82,1.89,466751,0
2012-07-10,1.77,1.8,1.55,1.77,549340,0
2012-07-11,1.78,1.89,1.69,1.89,255445,0
2012-07-12,1.84,1.98,1.84,1.9,433884,0
2012-07-13,1.94,2.01,1.89,2,226860,0
2012-07-16,2,2.1,2,2.06,222400,0
2012-07-17,2.08,2.4,2.06,2.26,652201,0
2012-07-18,2.36,2.36,1.91,2,464062,0
2012-07-19,1.98,1.98,1.89,1.94,200541,0
2012-07-20,1.9,2.01,1.77,2.01,154456,0
2012-07-23,1.91,2,1.88,1.99,93566,0
2012-07-24,1.99,2.06,1.95,2.04,143251,0
2012-07-25,2.05,2.05,1.94,1.94,130023,0
2012-07-26,1.92,2.06,1.89,1.99,247729,0
2012-07-27,1.98,2.06,1.93,1.99,136387,0
2012-07-30,1.99,2.05,1.79,1.81,228335,0
2012-07-31,1.81,1.93,1.63,1.65,301798,0
2012-08-01,1.66,1.93,1.57,1.93,315949,0
2012-08-02,1.89,1.9,1.76,1.79,149465,0
2012-08-03,1.81,1.95,1.81,1.93,222036,0
2012-08-06,1.97,2.3,1.91,2.28,540781,0
2012-08-07,2.31,2.58,2.28,2.49,649057,0
2012-08-08,2.45,2.55,2.02,2.23,513047,0
2012-08-09,2.28,2.5,2,2.23,343025,0
2012-08-10,2.2,2.2,2.04,2.19,208162,0
2012-08-13,2.17,2.44,2.17,2.43,301079,0
2012-08-14,2.46,2.51,2.23,2.51,371136,0
2012-08-15,2.51,2.69,2.5,2.63,332010,0
2012-08-16,2.89,2.89,2.49,2.56,242661,0
2012-08-17,2.53,2.58,2.48,2.52,91742,0
2012-08-20,2.52,2.52,2.41,2.42,165580,0
2012-08-21,2.45,2.45,2.3,2.33,92035,0
2012-08-22,2.34,2.36,2.25,2.29,155407,0
2012-08-23,2.29,2.32,2.26,2.3,127709,0
2012-08-24,2.3,2.49,2.26,2.49,128640,0
2012-08-27,2.49,2.59,2.38,2.5,200707,0
2012-08-28,2.49,2.59,2.3,2.4,262318,0
2012-08-29,2.4,2.49,2.27,2.36,112792,0
2012-08-30,2.39,2.45,2.33,2.37,148396,0
2012-08-31,2.39,2.49,2.36,2.45,85057,0
2012-09-04,2.49,2.53,2.34,2.45,176816,0
2012-09-05,2.3,2.48,2.3,2.46,103226,0
2012-09-06,2.47,2.48,2.29,2.29,148851,0
2012-09-07,2.29,2.38,2.28,2.35,98252,0
2012-09-10,2.34,2.38,2.28,2.33,124161,0
2012-09-11,2.32,2.45,2.32,2.4,134120,0
2012-09-12,2.45,2.45,2.33,2.39,81748,0
2012-09-13,2.38,2.51,2.33,2.43,309814,0
2012-09-14,2.46,2.53,2.45,2.49,270235,0
2012-09-17,2.55,2.55,2.45,2.45,174400,0
2012-09-18,2.46,2.5,2.43,2.46,77776,0
2012-09-19,2.48,2.53,2.45,2.53,157784,0
2012-09-20,2.48,2.75,2.36,2.75,574932,0
2012-09-21,2.75,2.85,2.68,2.72,380323,0
2012-09-24,2.72,3.05,2.7,3.02,668874,0
2012-09-25,3.06,3.2,2.87,2.91,556230,0
2012-09-26,2.96,3.04,2.85,2.86,352363,0
2012-09-27,2.87,2.93,2.85,2.88,78723,0
2012-09-28,2.85,2.92,2.85,2.85,223267,0
2012-10-01,2.9,2.92,2.71,2.76,139971,0
2012-10-02,2.92,2.92,2.72,2.8,107161,0
2012-10-03,2.79,2.82,2.63,2.7,108484,0
2012-10-04,2.72,2.97,2.72,2.95,188952,0
2012-10-05,2.91,2.98,2.88,2.96,177388,0
2012-10-08,2.96,3.13,2.96,3.09,185129,0
2012-10-09,3.07,3.26,3.03,3.26,291115,0
2012-10-10,3.29,3.44,3.19,3.42,346092,0
2012-10-11,3.44,3.63,3.42,3.5,515411,0
2012-10-12,3.54,3.54,3.18,3.25,213331,0
2012-10-15,3.27,3.36,3.25,3.36,102972,0
2012-10-16,3.36,3.65,3.35,3.61,415771,0
2012-10-17,3.66,3.68,3.51,3.63,243106,0
2012-10-18,3.67,3.8,3.6,3.8,265149,0
2012-10-19,3.79,4.05,3.79,4.05,598954,0
2012-10-22,4.05,4.06,3.85,3.92,245876,0
2012-10-23,3.9,3.92,3.56,3.92,264364,0
2012-10-24,3.92,4.03,3.89,4,184685,0
2012-10-25,4.05,4.05,3.9,4,229117,0
2012-10-26,4,4.2,3.95,4.15,342384,0
2012-10-31,4.2,4.29,4.15,4.23,287988,0
2012-11-01,4.29,4.29,4.13,4.26,281450,0
2012-11-02,4.21,4.31,4.1,4.31,338870,0
2012-11-05,4.25,4.31,4.15,4.2,219510,0
2012-11-06,4.3,4.31,4.21,4.21,221146,0
2012-11-07,4.26,4.26,3.96,4.08,391275,0
2012-11-08,4.08,4.08,3.4,3.43,608053,0
2012-11-09,3.37,3.39,2.85,2.9,822874,0
2012-11-12,2.86,2.86,2.51,2.51,372489,0
2012-11-13,2.5,2.57,2.39,2.41,163157,0
2012-11-14,2.38,2.45,2.14,2.24,383412,0
2012-11-15,2.3,3.2,2.21,3.15,897906,0
2012-11-16,3.14,3.49,2.88,3.33,776000,0
2012-11-19,3.33,3.35,3,3.11,202329,0
2012-11-20,3.12,3.14,2.9,2.93,165949,0
2012-11-21,2.9,3,2.87,3,98647,0
2012-11-23,3,3.03,2.89,3,81980,0
2012-11-26,3,3.25,2.98,3.21,234886,0
2012-11-27,3.21,3.33,3.17,3.17,143765,0
2012-11-28,3.18,3.33,3.18,3.31,113452,0
2012-11-29,3.31,3.68,3.31,3.59,744361,0
2012-11-30,3.55,3.56,3.47,3.51,132659,0
2012-12-03,3.54,3.66,3.39,3.41,130348,0
2012-12-04,3.37,3.41,3.06,3.07,164961,0
2012-12-05,3.11,3.44,3.03,3.31,223528,0
2012-12-06,3.33,3.48,3.21,3.32,69284,0
2012-12-07,3.34,3.37,3.16,3.24,38778,0
2012-12-10,3.24,3.25,3.15,3.15,58194,0
2012-12-11,3.16,3.51,3.12,3.25,134564,0
2012-12-12,3.53,3.53,3.25,3.32,76381,0
2012-12-13,3.37,3.37,3.2,3.28,45698,0
2012-12-14,3.31,3.39,3.15,3.29,121806,0
2012-12-17,3.39,3.4,3.2,3.23,115494,0
2012-12-18,3.21,3.4,3.21,3.31,105529,0
2012-12-19,3.34,3.41,3.21,3.28,107340,0
2012-12-20,3.3,3.32,3.22,3.28,72988,0
2012-12-21,3.23,3.32,3.1,3.32,192610,0
2012-12-24,3.29,3.3,3.15,3.24,36198,0
2012-12-26,3.25,3.29,3.18,3.25,108911,0
2012-12-27,3.25,3.28,3.23,3.26,101352,0
2012-12-28,3.27,3.35,3.25,3.33,87796,0
2012-12-31,3.34,3.49,3.31,3.49,260814,0
2013-01-02,3.62,3.69,3.49,3.52,364480,0
2013-01-03,3.63,3.72,3.55,3.56,192979,0
2013-01-04,3.75,3.75,3.48,3.58,135034,0
2013-01-07,3.62,3.7,3.54,3.54,73299,0
2013-01-08,3.61,3.64,3.5,3.63,91814,0
2013-01-09,3.8,3.8,3.56,3.64,127690,0
2013-01-10,3.77,3.77,3.51,3.62,113563,0
2013-01-11,3.66,3.68,3.39,3.4,151513,0
2013-01-14,3.42,3.45,3.25,3.33,83795,0
2013-01-15,3.49,3.49,3.19,3.19,114507,0
2013-01-16,3.29,3.29,3.01,3.05,160056,0
2013-01-17,3.05,3.08,3.03,3.05,97340,0
2013-01-18,3.03,3.03,2.84,2.9,198792,0
2013-01-22,3.02,3.02,2.79,2.87,128979,0
2013-01-23,2.9,2.94,2.85,2.87,87900,0
2013-01-24,2.86,2.9,2.82,2.87,98619,0
2013-01-25,2.89,2.9,2.75,2.83,97746,0
2013-01-28,2.82,3.03,2.79,2.96,266201,0
2013-01-29,3,3.01,2.8,2.8,133373,0
2013-01-30,2.79,2.84,2.72,2.72,153700,0
2013-01-31,2.75,2.77,2.65,2.71,154122,0
2013-02-01,2.71,2.72,2.6,2.61,211190,0
2013-02-04,2.62,2.68,2.54,2.54,93170,0
2013-02-05,2.54,2.65,2.54,2.6,90414,0
2013-02-06,2.72,3.19,2.61,2.8,381219,0
2013-02-07,2.81,2.83,2.72,2.8,155707,0
2013-02-08,2.81,2.93,2.76,2.89,195421,0
2013-02-11,2.9,2.91,2.76,2.8,65792,0
2013-02-12,2.79,2.82,2.66,2.68,60296,0
2013-02-13,2.65,3.09,2.65,3.05,724556,0
2013-02-14,3.03,3.05,2.83,3.04,440816,0
2013-02-15,3.1,3.2,3,3.12,751415,0
2013-02-19,3.17,3.17,2.85,2.88,485617,0
2013-02-20,2.85,2.9,2.62,2.68,373977,0
2013-02-21,2.66,2.81,2.63,2.69,206267,0
2013-02-22,2.71,2.76,2.7,2.72,66144,0
2013-02-25,2.74,2.75,2.62,2.62,123093,0
2013-02-26,2.64,2.64,2.51,2.55,146662,0
2013-02-27,2.56,2.68,2.56,2.64,130924,0
2013-02-28,2.67,2.7,2.53,2.57,85013,0
2013-03-01,2.52,2.55,2.45,2.46,212175,0
2013-03-04,2.46,2.54,2.38,2.52,78856,0
2013-03-05,2.54,2.55,2.45,2.45,90230,0
2013-03-06,2.45,2.48,2.38,2.43,121185,0
2013-03-07,2.42,2.44,2.2,2.23,319371,0
2013-03-08,2.4,2.76,2.35,2.58,826573,0
2013-03-11,2.56,2.68,2.55,2.68,194457,0
2013-03-12,2.69,2.69,2.39,2.5,237252,0
2013-03-13,2.63,2.69,2.5,2.61,218900,0
2013-03-14,2.61,2.67,2.53,2.57,111540,0
2013-03-15,2.58,2.64,2.5,2.5,170717,0
2013-03-18,2.5,2.55,2.4,2.42,146081,0
2013-03-19,2.38,2.42,2.32,2.32,213680,0
2013-03-20,2.46,2.46,2.33,2.38,104023,0
2013-03-21,2.37,2.42,2.34,2.34,81824,0
2013-03-22,2.37,2.37,2.31,2.36,99632,0
2013-03-25,2.33,2.41,2.3,2.3,108097,0
2013-03-26,2.32,2.33,2.22,2.23,164454,0
2013-03-27,2.21,2.34,2.21,2.24,124105,0
2013-03-28,2.25,2.3,2.21,2.28,234013,0
2013-04-01,2.29,2.32,2.21,2.3,224840,0
2013-04-02,2.3,2.48,2.28,2.31,513494,0
2013-04-03,2.31,2.41,2.2,2.21,354381,0
2013-04-04,2.21,2.24,2.14,2.15,157379,0
2013-04-05,2.15,2.18,2.1,2.1,98957,0
2013-04-08,2.18,2.21,2.03,2.05,120331,0
2013-04-09,2.12,2.14,1.96,2,188460,0
2013-04-10,2,2.27,2,2.23,283382,0
2013-04-11,2.22,2.25,2.12,2.19,130047,0
2013-04-12,2.18,2.18,2.08,2.08,103809,0
2013-04-15,2.06,2.09,2.01,2.06,155349,0
2013-04-16,2.06,2.06,1.81,1.9,334301,0
2013-04-17,1.87,1.9,1.83,1.84,154486,0
2013-04-18,1.85,1.85,1.77,1.79,260378,0
2013-04-19,1.78,1.96,1.78,1.87,143604,0
2013-04-22,1.86,1.86,1.71,1.75,203934,0
2013-04-23,1.75,1.85,1.72,1.77,107293,0
2013-04-24,1.76,1.94,1.75,1.92,276608,0
2013-04-25,1.95,2.03,1.95,1.98,310362,0
2013-04-26,1.99,2.03,1.99,2.03,171547,0
2013-04-29,2.04,2.08,1.96,1.97,93956,0
2013-04-30,2,2.03,1.9,1.93,61026,0
2013-05-01,1.93,1.93,1.78,1.9,186233,0
2013-05-02,1.9,1.92,1.85,1.9,111030,0
2013-05-03,1.92,1.98,1.89,1.95,150652,0
2013-05-06,1.97,2.02,1.93,1.94,68103,0
2013-05-07,1.94,2.01,1.93,1.99,166924,0
2013-05-08,1.95,2.02,1.94,2,109658,0
2013-05-09,1.99,1.99,1.8,1.82,374496,0
2013-05-10,1.82,1.82,1.66,1.7,292516,0
2013-05-13,1.7,1.72,1.66,1.68,108587,0
2013-05-14,1.66,1.69,1.62,1.65,138865,0
2013-05-15,1.7,1.79,1.68,1.77,310425,0
2013-05-16,1.78,1.84,1.72,1.79,145135,0
2013-05-17,1.8,1.8,1.69,1.74,143110,0
2013-05-20,1.71,1.77,1.67,1.67,216515,0
2013-05-21,1.68,1.72,1.64,1.64,143270,0
2013-05-22,1.64,1.69,1.64,1.65,115945,0
2013-05-23,1.65,1.65,1.6,1.63,107433,0
2013-05-24,1.63,1.7,1.58,1.7,143212,0
2013-05-28,1.7,1.74,1.66,1.66,101771,0
2013-05-29,1.64,1.66,1.61,1.63,59325,0
2013-05-30,1.64,1.66,1.58,1.63,101479,0
2013-05-31,1.64,1.65,1.5,1.5,259904,0
2013-06-03,1.5,1.51,1.4,1.5,272997,0
2013-06-04,1.58,1.78,1.55,1.65,668155,0
2013-06-05,1.65,1.65,1.5,1.54,300986,0
2013-06-06,1.55,1.57,1.5,1.51,142440,0
2013-06-07,1.55,1.57,1.52,1.57,60262,0
2013-06-10,1.51,1.58,1.51,1.57,122841,0
2013-06-11,1.57,1.58,1.51,1.51,108431,0
2013-06-12,1.55,1.56,1.49,1.51,170899,0
2013-06-13,1.5,1.52,1.47,1.49,67637,0
2013-06-14,1.47,1.5,1.46,1.48,79735,0
2013-06-17,1.48,1.48,1.39,1.42,246005,0
2013-06-18,1.4,1.45,1.32,1.36,243624,0
2013-06-19,1.35,1.37,1.28,1.29,174500,0
2013-06-20,1.21,1.27,1.2,1.21,333405,0
2013-06-21,1.22,1.24,1.16,1.19,276279,0
2013-06-24,1.17,1.19,1.07,1.11,396822,0
2013-06-25,1.33,1.91,1.17,1.82,3342369,0
2013-06-26,1.8,1.82,1.45,1.53,1513519,0
2013-06-27,1.55,1.81,1.52,1.66,2048171,0
2013-06-28,1.63,1.73,1.54,1.63,1998826,0
2013-07-01,1.61,1.69,1.46,1.55,368694,0
2013-07-02,1.56,1.58,1.45,1.48,365291,0
2013-07-03,1.5,1.5,1.45,1.45,78209,0
2013-07-05,1.5,1.84,1.48,1.77,1833680,0
2013-07-08,1.78,1.8,1.57,1.63,509974,0
2013-07-09,1.63,1.8,1.63,1.74,893939,0
2013-07-10,1.74,1.75,1.63,1.68,620527,0
2013-07-11,1.7,1.88,1.68,1.8,1423711,0
2013-07-12,1.84,1.95,1.75,1.79,1711156,0
2013-07-15,1.8,1.8,1.66,1.67,711198,0
2013-07-16,1.7,1.7,1.63,1.67,553515,0
2013-07-17,1.7,1.74,1.62,1.64,704035,0
2013-07-18,1.75,1.85,1.68,1.76,1847159,0
2013-07-19,1.75,1.77,1.63,1.71,522423,0
2013-07-22,1.7,1.71,1.65,1.67,438946,0
2013-07-23,1.67,1.74,1.65,1.72,555797,0
2013-07-24,1.72,1.73,1.66,1.67,249284,0
2013-07-25,1.76,1.86,1.7,1.77,1253919,0
2013-07-26,1.76,1.76,1.68,1.7,341767,0
2013-07-29,1.77,1.77,1.67,1.69,252808,0
2013-07-30,1.68,1.87,1.65,1.84,2743542,0
2013-07-31,1.88,1.88,1.69,1.74,1650480,0
2013-08-01,1.75,1.77,1.68,1.72,708644,0
2013-08-02,1.74,1.77,1.7,1.7,543789,0
2013-08-05,1.7,1.9,1.7,1.9,2706772,0
2013-08-06,2.02,2.17,1.91,1.94,5296987,0
2013-08-07,1.89,1.93,1.74,1.86,1302200,0
2013-08-08,1.86,1.9,1.76,1.89,1755157,0
2013-08-09,2.27,2.27,1.8,1.8,3685035,0
2013-08-12,1.77,1.86,1.7,1.86,1613770,0
2013-08-13,1.86,1.88,1.75,1.79,1299718,0
2013-08-14,1.79,1.79,1.7,1.72,775514,0
2013-08-15,1.7,1.77,1.68,1.76,951300,0
2013-08-16,1.74,1.75,1.7,1.74,552397,0
2013-08-19,1.71,1.74,1.63,1.67,875220,0
2013-08-20,1.66,1.66,1.5,1.56,1108276,0
2013-08-21,1.56,1.66,1.55,1.61,516483,0
2013-08-22,1.59,1.66,1.57,1.63,174263,0
2013-08-23,1.65,1.73,1.62,1.71,545534,0
2013-08-26,1.67,1.78,1.65,1.74,809808,0
2013-08-27,1.72,1.74,1.66,1.7,399172,0
2013-08-28,1.7,1.72,1.68,1.71,244074,0
2013-08-29,1.68,1.75,1.68,1.69,312951,0
2013-08-30,1.68,1.72,1.61,1.72,477846,0
2013-09-03,1.71,1.75,1.68,1.73,291048,0
2013-09-04,1.74,1.78,1.71,1.76,800059,0
2013-09-05,1.76,1.85,1.76,1.82,881245,0
2013-09-06,1.82,1.84,1.78,1.82,378206,0
2013-09-09,1.82,1.83,1.73,1.78,382818,0
2013-09-10,1.8,1.85,1.73,1.85,416274,0
2013-09-11,1.85,2.02,1.8,2,2638574,0
2013-09-12,2,2.05,1.94,1.96,1032557,0
2013-09-13,1.96,1.96,1.91,1.93,273508,0
2013-09-16,1.93,1.94,1.81,1.86,483098,0
2013-09-17,1.81,1.88,1.81,1.84,379721,0
2013-09-18,1.81,1.83,1.77,1.82,440010,0
2013-09-19,1.83,1.89,1.8,1.84,495091,0
2013-09-20,1.83,1.84,1.77,1.81,404400,0
2013-09-23,1.77,1.8,1.71,1.76,464025,0
2013-09-24,1.74,1.82,1.71,1.8,555251,0
2013-09-25,1.8,1.82,1.76,1.79,248583,0
2013-09-26,1.8,1.82,1.77,1.81,244718,0
2013-09-27,1.81,1.82,1.76,1.79,321432,0
2013-09-30,1.77,1.81,1.73,1.81,287659,0
2013-10-01,1.8,1.8,1.75,1.76,205947,0
2013-10-02,1.77,1.78,1.73,1.74,252958,0
2013-10-03,1.74,1.76,1.71,1.74,153405,0
2013-10-04,1.74,1.82,1.74,1.79,638842,0
2013-10-07,1.8,1.9,1.79,1.89,975228,0
2013-10-08,1.9,1.96,1.76,1.81,630761,0
2013-10-09,1.81,1.85,1.73,1.77,292102,0
2013-10-10,1.79,1.82,1.76,1.78,240959,0
2013-10-11,1.79,1.82,1.75,1.8,216623,0
2013-10-14,1.78,1.87,1.76,1.87,218535,0
2013-10-15,1.89,1.89,1.79,1.81,244700,0
2013-10-16,1.82,1.86,1.8,1.8,143998,0
2013-10-17,1.79,1.9,1.79,1.86,460389,0
2013-10-18,1.9,2.2,1.9,2.16,3890967,0
2013-10-21,2.17,2.17,2.05,2.11,1243323,0
2013-10-22,2.1,2.11,1.92,1.99,920412,0
2013-10-23,2,2.23,1.96,2.15,1417559,0
2013-10-24,2.21,2.21,2.07,2.12,742255,0
2013-10-25,2.15,2.16,2.05,2.09,359869,0
2013-10-28,2.14,2.16,2.05,2.09,426280,0
2013-10-29,2.11,2.41,2.11,2.4,4529232,0
2013-10-30,2.45,2.48,2.2,2.29,2075664,0
2013-10-31,2.21,2.31,2.15,2.19,1023110,0
2013-11-01,2.2,2.24,2.07,2.14,776574,0
2013-11-04,2.17,2.18,2.07,2.15,625755,0
2013-11-05,2.16,2.3,2.15,2.23,947552,0
2013-11-06,2.3,2.38,1.91,1.99,2299580,0
2013-11-07,1.98,2,1.83,1.84,1278329,0
2013-11-08,1.85,1.95,1.83,1.88,483384,0
2013-11-11,1.88,1.89,1.82,1.86,413891,0
2013-11-12,1.83,1.87,1.77,1.8,505100,0
2013-11-13,1.77,1.83,1.76,1.79,626533,0
2013-11-14,1.79,1.81,1.73,1.8,352344,0
2013-11-15,1.82,1.84,1.78,1.8,244068,0
2013-11-18,1.79,1.9,1.79,1.82,675814,0
2013-11-19,1.82,1.87,1.77,1.79,494498,0
2013-11-20,1.79,1.8,1.72,1.74,548724,0
2013-11-21,1.75,1.79,1.74,1.79,200050,0
2013-11-22,1.8,1.83,1.77,1.83,276638,0
2013-11-25,1.84,1.85,1.75,1.79,306249,0
2013-11-26,1.8,1.84,1.76,1.78,252256,0
2013-11-27,1.77,1.85,1.77,1.83,308465,0
2013-11-29,1.85,1.86,1.81,1.84,223973,0
2013-12-02,1.84,1.84,1.79,1.82,235274,0
2013-12-03,1.8,1.85,1.76,1.8,366793,0
2013-12-04,1.77,1.81,1.75,1.78,208225,0
2013-12-05,1.76,1.8,1.74,1.77,228992,0
2013-12-06,1.78,1.78,1.73,1.74,192038,0
2013-12-09,1.76,1.78,1.73,1.76,144381,0
2013-12-10,1.75,1.75,1.67,1.74,235218,0
2013-12-11,1.79,1.79,1.68,1.7,136970,0
2013-12-12,1.7,1.72,1.69,1.69,193457,0
2013-12-13,1.69,1.73,1.69,1.72,187677,0
2013-12-16,1.7,1.72,1.65,1.68,381748,0
2013-12-17,1.67,1.7,1.61,1.69,389309,0
2013-12-18,1.66,1.71,1.65,1.69,233076,0
2013-12-19,1.67,1.77,1.66,1.7,268552,0
2013-12-20,1.71,1.73,1.65,1.65,293208,0
2013-12-23,1.67,1.82,1.67,1.8,882518,0
2013-12-24,1.81,1.82,1.76,1.79,167278,0
2013-12-26,1.8,1.84,1.76,1.81,393023,0
2013-12-27,1.82,1.85,1.79,1.8,317875,0
2013-12-30,1.81,1.82,1.77,1.79,282104,0
2013-12-31,1.77,1.83,1.76,1.83,459255,0
2014-01-02,1.83,1.84,1.76,1.84,235945,0
2014-01-03,1.85,1.85,1.72,1.81,269249,0
2014-01-06,1.8,1.83,1.76,1.8,112346,0
2014-01-07,1.82,1.82,1.76,1.8,211430,0
2014-01-08,2.12,2.25,2.01,2.08,4939831,0
2014-01-09,2.04,2.15,2.03,2.08,637453,0
2014-01-10,2.1,2.24,2.03,2.2,1443776,0
2014-01-13,2.18,2.23,2.01,2.03,716732,0
2014-01-14,2.05,2.3,2.05,2.28,1946574,0
2014-01-15,2.3,2.41,2.21,2.29,1819037,0
2014-01-16,2.26,2.38,2.17,2.33,867647,0
2014-01-17,2.3,2.33,2.25,2.26,394107,0
2014-01-21,2.35,2.35,2.15,2.16,718851,0
2014-01-22,2.15,2.23,2.12,2.18,315344,0
2014-01-23,2.16,2.21,2.06,2.1,398817,0
2014-01-24,2.07,2.25,2.05,2.12,1806343,0
2014-01-27,2.2,2.2,1.96,2.06,1086543,0
2014-01-28,2.09,2.13,2.07,2.08,245721,0
2014-01-29,2.07,2.09,1.98,2.01,617919,0
2014-01-30,2.27,2.3,2.13,2.23,1856119,0
2014-01-31,2.17,2.44,2.16,2.33,1905663,0
2014-02-03,2.33,2.4,2.16,2.22,1012062,0
2014-02-04,2.21,2.23,2.14,2.17,623061,0
2014-02-05,2.13,2.28,2.07,2.25,779047,0
2014-02-06,2.33,2.43,2.19,2.42,1675093,0
2014-02-07,2.44,2.7,2.42,2.59,4371527,0
2014-02-10,2.61,2.68,2.44,2.58,1776604,0
2014-02-11,2.61,2.84,2.54,2.72,2158396,0
2014-02-12,2.68,2.73,2.58,2.69,896759,0
2014-02-13,2.68,2.78,2.62,2.66,809532,0
2014-02-14,2.73,2.74,2.6,2.66,729552,0
2014-02-18,2.66,2.68,2.51,2.57,929053,0
2014-02-19,2.53,2.58,2.36,2.44,1215149,0
2014-02-20,2.75,2.92,2.61,2.69,4341234,0
2014-02-21,2.65,2.67,2.55,2.56,999723,0
2014-02-24,2.59,2.65,2.44,2.45,931450,0
2014-02-25,2.48,2.55,2.48,2.5,566170,0
2014-02-26,2.54,2.58,2.5,2.54,447898,0
2014-02-27,2.6,2.78,2.58,2.73,1183163,0
2014-02-28,2.7,2.71,2.6,2.66,594491,0
2014-03-03,2.58,2.84,2.57,2.84,465066,0
2014-03-04,2.9,3.02,2.72,2.81,2992303,0
2014-03-05,2.88,3.05,2.82,3,1715732,0
2014-03-06,3.01,3.3,2.95,3.22,2947866,0
2014-03-07,3.23,3.81,3.16,3.78,3756233,0
2014-03-10,4.1,4.39,3.9,4.17,5681732,0
2014-03-11,4.21,4.28,3.4,3.54,4238751,0
2014-03-12,3.4,3.97,3.25,3.89,2784766,0
2014-03-13,3.99,4.07,3.6,3.65,2214719,0
2014-03-14,4,4.05,3.42,3.42,4555443,0
2014-03-17,3.48,3.58,3.15,3.43,1907856,0
2014-03-18,3.43,3.57,3.41,3.43,1053639,0
2014-03-19,3.51,3.73,3.39,3.62,2370583,0
2014-03-20,3.73,3.79,3.5,3.63,1092531,0
2014-03-21,3.67,3.67,3.42,3.52,976467,0
2014-03-24,3.51,3.51,3.05,3.46,1750281,0
2014-03-25,3.45,3.47,3.19,3.2,930188,0
2014-03-26,3.18,3.18,2.92,2.99,1715500,0
2014-03-27,2.97,3.17,2.81,3.14,976662,0
2014-03-28,3.07,3.15,3,3.1,1112415,0
2014-03-31,3.09,3.27,3.06,3.26,613880,0
2014-04-01,3.29,3.43,3.28,3.34,1117324,0
2014-04-02,3.34,3.43,3.17,3.41,920617,0
2014-04-03,3.31,3.43,3.15,3.18,788937,0
2014-04-04,3.23,3.27,3.03,3.06,842290,0
2014-04-07,3.07,3.15,3,3.03,515405,0
2014-04-08,3.02,3.2,2.95,3.15,471538,0
2014-04-09,3.2,3.34,3.08,3.32,990666,0
2014-04-10,3.38,3.44,3.04,3.12,1617435,0
2014-04-11,3.04,3.14,3.01,3.11,529743,0
2014-04-14,3.08,3.11,2.85,2.94,552845,0
2014-04-15,2.96,3,2.561,2.84,823890,0
2014-04-16,2.87,2.94,2.72,2.93,285878,0
2014-04-17,2.95,3.01,2.7503,2.94,400870,0
2014-04-21,3,3.05,2.85,3.04,389394,0
2014-04-22,3.01,3.1506,3.01,3.05,342931,0
2014-04-23,3.05,3.05,2.92,2.92,172583,0
2014-04-24,3.01,3.06,2.88,2.9,323552,0
2014-04-25,2.89,2.89,2.66,2.67,587774,0
2014-04-28,2.62,2.75,2.5802,2.65,394674,0
2014-04-29,2.66,2.82,2.66,2.76,194129,0
2014-04-30,2.73,2.8,2.65,2.78,298259,0
2014-05-01,2.81,2.94,2.75,2.78,353029,0
2014-05-02,2.76,2.89,2.76,2.83,322028,0
2014-05-05,2.85,3.18,2.78,3.08,888503,0
2014-05-06,3.02,3.25,3.02,3.11,873699,0
2014-05-07,3.14,3.14,3.01,3.09,749129,0
2014-05-08,2.69,2.79,2.32,2.4,1735982,0
2014-05-09,2.23,2.36,2.13,2.24,1048014,0
2014-05-12,2.28,2.38,2.25,2.29,477949,0
2014-05-13,2.33,2.4,2.26,2.27,377797,0
2014-05-14,2.25,2.4,2.21,2.23,527462,0
2014-05-15,2.25,2.27,2.03,2.05,556369,0
2014-05-16,1.81,2,1.7101,1.88,1932766,0
2014-05-19,1.88,1.99,1.84,1.98,473154,0
2014-05-20,1.96,2.04,1.92,1.96,283545,0
2014-05-21,1.94,2,1.86,1.9,291493,0
2014-05-22,1.91,2.03,1.89,1.96,503074,0
2014-05-23,1.92,2.02,1.9152,1.98,272013,0
2014-05-27,2.01,2.028,1.92,2.02,206264,0
2014-05-28,2,2.061,1.96,2.01,480911,0
2014-05-29,2.03,2.19,2.03,2.1,376613,0
2014-05-30,2.14,2.14,1.99,2.05,262846,0
2014-06-02,2.07,2.07,1.95,1.985,202754,0
2014-06-03,1.99,1.99,1.85,1.86,471013,0
2014-06-04,1.83,1.85,1.791,1.83,307091,0
2014-06-05,1.83,1.9,1.82,1.85,181310,0
2014-06-06,1.89,1.9199,1.86,1.87,158256,0
2014-06-09,1.86,1.97,1.86,1.89,286826,0
2014-06-10,1.87,1.92,1.84,1.84,265000,0
2014-06-11,1.8,1.87,1.8,1.85,159982,0
2014-06-12,1.9,2.15,1.9,2,1976985,0
2014-06-13,2.05,2.1,1.93,1.95,465199,0
2014-06-16,1.93,2,1.9,1.98,260870,0
2014-06-17,2.01,2.01,1.93,1.93,336482,0
2014-06-18,2.15,2.45,2.06,2.37,4499937,0
2014-06-19,2.41,2.41,2.25,2.26,1181972,0
2014-06-20,2.25,2.33,2.2,2.27,655977,0
2014-06-23,2.28,2.37,2.2,2.35,855519,0
2014-06-24,2.39,2.82,2.38,2.65,3912000,0
2014-06-25,2.63,2.86,2.56,2.76,2124312,0
2014-06-26,2.82,2.83,2.65,2.75,841440,0
2014-06-27,2.72,2.75,2.67,2.69,491125,0
2014-06-30,2.67,2.74,2.6,2.72,542079,0
2014-07-01,2.67,2.91,2.67,2.78,889331,0
2014-07-02,2.85,3,2.72,2.77,1117900,0
2014-07-03,2.77,2.84,2.71,2.81,345623,0
2014-07-07,2.83,2.83,2.4,2.6,1067517,0
2014-07-08,2.6,2.61,2.4,2.43,1060058,0
2014-07-09,2.46,2.66,2.43,2.65,963449,0
2014-07-10,2.65,2.65,2.45,2.58,684711,0
2014-07-11,2.62,2.69,2.59,2.61,440537,0
2014-07-14,2.65,2.65,2.49,2.5,398532,0
2014-07-15,2.51,2.55,2.35,2.39,818592,0
2014-07-16,2.35,2.47,2.35,2.39,454473,0
2014-07-17,2.35,2.41,2.2,2.22,649660,0
2014-07-18,2.26,2.31,2.2,2.28,231613,0
2014-07-21,2.24,2.3,2.215,2.22,322403,0
2014-07-22,2.23,2.39,2.21,2.31,483540,0
2014-07-23,2.03,2.13,2.02,2.07,3886320,0
2014-07-24,2.08,2.19,2.08,2.16,723615,0
2014-07-25,2.16,2.16,2.11,2.14,236023,0
2014-07-28,2.13,2.18,2.08,2.1,330767,0
2014-07-29,2.15,2.4,2.15,2.4,1986956,0
2014-07-30,2.46,2.4851,2.3,2.38,719064,0
2014-07-31,2.37,2.4,2.23,2.36,723757,0
2014-08-01,2.38,2.4,2.2,2.21,1183445,0
2014-08-04,2.3,2.41,2.2,2.27,1334567,0
2014-08-05,2.25,2.27,2.08,2.17,692823,0
2014-08-06,2.18,2.25,2.11,2.19,288542,0
2014-08-07,2.2,2.2488,2.15,2.19,301760,0
2014-08-08,2.19,2.21,2.11,2.12,452137,0
2014-08-11,2.13,2.3,2.12,2.26,980339,0
2014-08-12,2.26,2.26,2.2,2.22,427427,0
2014-08-13,2.25,2.25,2.15,2.21,255214,0
2014-08-14,2.22,2.27,2.18,2.26,503859,0
2014-08-15,2.27,2.36,2.22,2.27,737939,0
2014-08-18,2.26,2.4023,2.26,2.34,787188,0
2014-08-19,2.37,2.53,2.36,2.48,1350095,0
2014-08-20,2.47,2.48,2.36,2.45,415259,0
2014-08-21,2.51,2.65,2.48,2.52,829076,0
2014-08-22,2.55,2.58,2.355,2.42,623212,0
2014-08-25,2.42,2.48,2.32,2.36,410437,0
2014-08-26,2.36,2.42,2.25,2.275,535108,0
2014-08-27,2.25,2.3027,2.23,2.27,327386,0
2014-08-28,2.25,2.28,2.17,2.21,575143,0
2014-08-29,2.21,2.3,2.21,2.3,387529,0
2014-09-02,2.32,2.32,2.24,2.26,254519,0
2014-09-03,2.28,2.3,2.171,2.23,412187,0
2014-09-04,2.23,2.24,2.18,2.21,493843,0
2014-09-05,2.21,2.24,2.11,2.155,644620,0
2014-09-08,2.18,2.29,2.18,2.22,612340,0
2014-09-09,2.24,2.26,2.15,2.16,478595,0
2014-09-10,2.2,2.23,2.13,2.19,367042,0
2014-09-11,2.18,2.24,2.15,2.21,275259,0
2014-09-12,2.18,2.21,2.16,2.21,235962,0
2014-09-15,2.19,2.19,2.12,2.15,514900,0
2014-09-16,2.15,2.17,2.09,2.12,351589,0
2014-09-17,2.1,2.16,2.1,2.14,116560,0
2014-09-18,2.14,2.15,2.08,2.09,343680,0
2014-09-19,2.09,2.1,1.92,2,1223948,0
2014-09-22,1.97,1.99,1.91,1.92,391404,0
2014-09-23,1.9,2,1.83,1.93,379708,0
2014-09-24,1.95,2.08,1.95,2.02,447767,0
2014-09-25,2.04,2.08,1.97,2.01,452765,0
2014-09-26,2.01,2.03,1.98,1.99,183616,0
2014-09-29,1.95,2.04,1.92,2.01,507120,0
2014-09-30,2,2.0399,1.91,1.97,330084,0
2014-10-01,1.94,1.95,1.86,1.87,276217,0
2014-10-02,1.89,1.94,1.85,1.94,151421,0
2014-10-03,1.93,1.96,1.8901,1.91,146917,0
2014-10-06,1.93,1.9499,1.86,1.91,205716,0
2014-10-07,1.89,1.9,1.85,1.87,148106,0
2014-10-08,1.87,1.9,1.75,1.865,370538,0
2014-10-09,1.9,1.92,1.836,1.92,211268,0
2014-10-10,1.9,1.9,1.75,1.86,385286,0
2014-10-13,1.82,1.84,1.73,1.74,380924,0
2014-10-14,1.78,1.78,1.68,1.72,473112,0
2014-10-15,1.7,1.7,1.59,1.67,561880,0
2014-10-16,1.67,1.75,1.62,1.69,538798,0
2014-10-17,1.75,1.84,1.74,1.82,539449,0
2014-10-20,1.82,1.86,1.8,1.83,186242,0
2014-10-21,1.83,1.9,1.81,1.9,193013,0
2014-10-22,1.91,1.9175,1.8,1.8,322952,0
2014-10-23,1.85,1.85,1.765,1.81,168724,0
2014-10-24,1.83,1.88,1.8101,1.83,151379,0
2014-10-27,1.84,1.9,1.81,1.82,213666,0
2014-10-28,1.87,1.9,1.81,1.87,226838,0
2014-10-29,1.88,1.88,1.84,1.88,124931,0
2014-10-30,1.86,1.92,1.86,1.9,122949,0
2014-10-31,1.92,2,1.92,1.98,482287,0
2014-11-03,2,2.007,1.9,1.9,226822,0
2014-11-04,1.91,1.96,1.9,1.94,180066,0
2014-11-05,1.92,1.97,1.841,1.86,347392,0
2014-11-06,2.05,2.12,1.86,1.88,1679728,0
2014-11-07,1.88,1.8999,1.8,1.81,415043,0
2014-11-10,1.82,1.85,1.81,1.83,149033,0
2014-11-11,1.83,1.84,1.75,1.76,420728,0
2014-11-12,1.76,1.79,1.75,1.75,252026,0
2014-11-13,1.75,1.849,1.75,1.78,227086,0
2014-11-14,1.8,1.85,1.8,1.82,169268,0
2014-11-17,1.8,1.84,1.8,1.81,128660,0
2014-11-18,1.8,1.8114,1.77,1.8,244494,0
2014-11-19,1.79,1.8,1.71,1.76,295567,0
2014-11-20,1.74,1.76,1.72,1.76,151737,0
2014-11-21,1.78,1.79,1.72,1.745,185631,0
2014-11-24,1.8,1.8,1.72,1.72,164744,0
2014-11-25,1.71,1.74,1.7,1.73,96461,0
2014-11-26,1.76,1.766,1.7,1.76,177259,0
2014-11-28,1.74,1.75,1.72,1.735,55364,0
2014-12-01,1.72,1.74,1.67,1.685,165551,0
2014-12-02,1.72,1.72,1.58,1.58,270501,0
2014-12-03,1.62,1.66,1.62,1.62,117631,0
2014-12-04,1.73,1.73,1.6024,1.64,163487,0
2014-12-05,1.65,1.6884,1.61,1.61,246109,0
2014-12-08,1.65,1.66,1.6,1.61,410337,0
2014-12-09,1.61,1.65,1.58,1.59,199025,0
2014-12-10,1.58,1.66,1.58,1.615,401026,0
2014-12-11,1.67,1.7,1.6,1.63,435604,0
2014-12-12,1.65,1.66,1.61,1.65,165548,0
2014-12-15,1.67,1.67,1.54,1.58,343189,0
2014-12-16,1.54,1.57,1.5,1.51,364713,0
2014-12-17,1.51,1.57,1.51,1.54,140848,0
2014-12-18,1.55,1.6,1.532,1.59,317325,0
2014-12-19,1.6,1.64,1.55,1.6,310225,0
2014-12-22,1.55,1.61,1.52,1.55,282649,0
2014-12-23,1.55,1.56,1.5,1.51,250061,0
2014-12-24,1.51,1.53,1.5,1.51,201098,0
2014-12-26,1.53,1.6,1.5,1.59,324462,0
2014-12-29,1.56,1.65,1.55,1.55,374728,0
2014-12-30,1.55,1.59,1.51,1.52,246172,0
2014-12-31,1.51,1.56,1.48,1.53,602650,0
2015-01-02,1.55,1.55,1.51,1.55,108821,0
2015-01-05,1.55,1.61,1.545,1.55,244498,0
2015-01-06,1.56,1.59,1.49,1.52,196163,0
2015-01-07,1.5,1.51,1.41,1.44,382729,0
2015-01-08,1.46,1.46,1.39,1.43,291776,0
2015-01-09,1.44,1.46,1.4,1.42,233121,0
2015-01-12,1.43,1.46,1.4,1.43,309778,0
2015-01-13,1.44,1.5,1.4298,1.485,407807,0
2015-01-14,1.49,1.49,1.4301,1.44,244473,0
2015-01-15,1.44,1.4924,1.41,1.42,360582,0
2015-01-16,1.4,1.43,1.4,1.42,106080,0
2015-01-20,1.4,1.58,1.4,1.52,494277,0
2015-01-21,1.52,1.57,1.46,1.48,132054,0
2015-01-22,1.46,1.48,1.42,1.45,129589,0
2015-01-23,1.45,1.57,1.45,1.57,285597,0
2015-01-26,1.7,1.9,1.68,1.83,2724582,0
2015-01-27,1.9,1.9,1.76,1.85,841879,0
2015-01-28,1.89,1.89,1.76,1.77,445567,0
2015-01-29,1.8,1.81,1.69,1.73,342956,0
2015-01-30,1.68,1.7143,1.62,1.62,310157,0
2015-02-02,1.61,1.78,1.61,1.75,386756,0
2015-02-03,1.73,1.8,1.71,1.76,255364,0
2015-02-04,1.78,1.8099,1.71,1.73,261540,0
2015-02-05,1.75,1.77,1.68,1.72,202454,0
2015-02-06,1.75,1.75,1.67,1.7,156973,0
2015-02-09,1.74,1.8,1.72,1.72,385845,0
2015-02-10,1.74,1.8,1.67,1.77,274387,0
2015-02-11,1.8,1.8,1.74,1.75,117921,0
2015-02-12,1.77,1.87,1.75,1.76,477267,0
2015-02-13,1.76,1.81,1.75,1.78,153882,0
2015-02-17,1.78,1.79,1.67,1.7,286833,0
2015-02-18,1.67,1.73,1.67,1.7,147698,0
2015-02-19,1.67,1.74,1.65,1.71,250670,0
2015-02-20,1.71,1.86,1.71,1.79,716899,0
2015-02-23,1.83,1.85,1.8,1.85,272931,0
2015-02-24,1.86,1.95,1.85,1.93,1087413,0
2015-02-25,1.92,1.92,1.85,1.89,324198,0
2015-02-26,1.9,1.96,1.87,1.94,506126,0
2015-02-27,2.09,2.09,1.8348,1.94,1215505,0
2015-03-02,2.01,2.03,1.9,2.01,855600,0
2015-03-03,1.97,2.08,1.95,2.05,418400,0
2015-03-04,2.03,2.15,2,2.12,607600,0
2015-03-05,2.14,2.22,2.1,2.14,634600,0
2015-03-06,2.14,2.17,2.06,2.08,338800,0
2015-03-09,2.09,2.14,1.99,1.99,426900,0
2015-03-10,1.94,1.98,1.81,1.88,622500,0
2015-03-11,1.9,1.99,1.84,1.92,305100,0
2015-03-12,1.92,2.06,1.92,2.04,791800,0
2015-03-13,2.02,2.02,1.92,1.93,178900,0
2015-03-16,1.93,1.93,1.85,1.88,489500,0
2015-03-17,1.89,1.9,1.85,1.89,167800,0
2015-03-18,1.9,1.95,1.87,1.93,151900,0
2015-03-19,1.96,2.03,1.94,1.99,187300,0
2015-03-20,1.99,2.04,1.92,1.98,314200,0
2015-03-23,1.94,2,1.88,1.94,340300,0
2015-03-24,1.94,1.98,1.93,1.97,125200,0
2015-03-25,1.95,1.98,1.9,1.94,452700,0
2015-03-26,1.91,1.93,1.87,1.89,169800,0
2015-03-27,1.86,1.98,1.86,1.93,184100,0
2015-03-30,1.95,1.95,1.87,1.88,140800,0
2015-03-31,1.85,1.91,1.85,1.86,90123,0
2015-04-01,1.85,1.88,1.83,1.83,127100,0
2015-04-02,1.86,1.86,1.8,1.8,194900,0
2015-04-06,1.75,1.85,1.75,1.84,247800,0
2015-04-07,1.86,1.86,1.83,1.84,126659,0
2015-04-08,1.84,1.88,1.8,1.82,174900,0
2015-04-09,1.82,1.8482,1.78,1.79,76400,0
2015-04-10,1.79,1.81,1.75,1.75,297000,0
2015-04-13,1.72,1.77,1.69,1.74,341800,0
2015-04-14,1.73,1.74,1.68,1.7,126400,0
2015-04-15,1.68,1.8,1.66,1.71,244296,0
2015-04-16,1.71,1.78,1.71,1.76,167624,0
2015-04-17,1.77,1.8,1.74,1.76,151200,0
2015-04-20,1.73,1.79,1.73,1.77,99352,0
2015-04-21,1.8,1.81,1.75,1.78,119403,0
2015-04-22,1.8,1.81,1.71,1.73,221250,0
2015-04-23,1.74,1.77,1.72,1.75,135000,0
2015-04-24,1.74,1.78,1.74,1.78,85300,0
2015-04-27,1.8,1.85,1.72,1.72,256000,0
2015-04-28,1.73,1.78,1.73,1.76,117700,0
2015-04-29,1.74,1.81,1.74,1.76,172800,0
2015-04-30,1.78,1.8,1.76,1.78,146300,0
2015-05-01,1.77,1.8,1.72,1.74,158500,0
2015-05-04,1.73,1.74,1.71,1.71,157000,0
2015-05-05,1.74,1.76,1.7,1.72,181700,0
2015-05-06,1.71,1.7196,1.64,1.64,317586,0
2015-05-07,1.8,1.88,1.74,1.75,964450,0
2015-05-08,1.78,1.78,1.68,1.69,263200,0
2015-05-11,1.7,1.71,1.61,1.69,374400,0
2015-05-12,1.66,1.72,1.63,1.67,249752,0
2015-05-13,1.67,1.7,1.64,1.67,86200,0
2015-05-14,1.67,1.75,1.67,1.71,184700,0
2015-05-15,1.74,1.74,1.7,1.71,85268,0
2015-05-18,1.68,1.71,1.61,1.63,507666,0
2015-05-19,1.66,1.68,1.62,1.64,125900,0
2015-05-20,1.64,1.72,1.62,1.64,180100,0
2015-05-21,1.62,1.67,1.59,1.63,228800,0
2015-05-22,1.62,1.66,1.61,1.64,107600,0
2015-05-26,1.65,1.65,1.48,1.56,858788,0
2015-05-27,1.56,1.62,1.51,1.53,480500,0
2015-05-28,1.53,1.59,1.52,1.52,315159,0
2015-05-29,1.46,1.6,1.45,1.53,515100,0
2015-06-01,1.52,1.58,1.5,1.52,993025,0
2015-06-02,1.55,1.56,1.5165,1.54,203101,0
2015-06-03,1.51,1.55,1.44,1.46,671100,0
2015-06-04,1.45,1.48,1.4,1.41,345800,0
2015-06-05,1.4,1.48,1.4,1.46,218600,0
2015-06-08,1.45,1.46,1.4,1.43,156200,0
2015-06-09,1.42,1.43,1.35,1.36,415476,0
2015-06-10,1.36,1.42,1.35,1.41,323162,0
2015-06-11,1.41,1.44,1.38,1.39,196099,0
2015-06-12,1.41,1.45,1.4,1.45,142700,0
2015-06-15,1.45,1.46,1.39,1.43,234900,0
2015-06-16,1.41,1.44,1.39,1.42,177700,0
2015-06-17,1.4,1.43,1.39,1.4,122200,0
2015-06-18,1.4,1.42,1.36,1.38,287300,0
2015-06-19,1.38,1.39,1.32,1.39,408500,0
2015-06-22,1.37,1.4,1.32,1.33,384200,0
2015-06-23,1.33,1.44,1.33,1.44,417895,0
2015-06-24,1.79,2,1.66,1.84,8817000,0
2015-06-25,1.86,1.93,1.79,1.81,1337700,0
2015-06-26,1.82,1.85,1.7,1.73,574300,0
2015-06-29,1.69,1.73,1.63,1.7,697300,0
2015-06-30,1.64,1.7599,1.63,1.7,551167,0
2015-07-01,1.71,1.72,1.66,1.66,155500,0
2015-07-02,1.67,1.68,1.56,1.6,502200,0
2015-07-06,1.62,1.65,1.52,1.63,370800,0
2015-07-07,1.61,1.61,1.52,1.57,284800,0
2015-07-08,1.55,1.58,1.53,1.56,159300,0
2015-07-09,1.56,1.65,1.56,1.6,242500,0
2015-07-10,1.6,1.67,1.6,1.66,364400,0
2015-07-13,1.64,1.69,1.64,1.68,206400,0
2015-07-14,1.69,1.74,1.66,1.74,373605,0
2015-07-15,1.76,1.76,1.64,1.67,182033,0
2015-07-16,1.66,1.69,1.6,1.65,215500,0
2015-07-17,1.66,1.67,1.62,1.67,135500,0
2015-07-20,1.68,1.71,1.62,1.64,184200,0
2015-07-21,1.64,1.69,1.62,1.63,270800,0
2015-07-22,1.68,1.68,1.63,1.64,186700,0
2015-07-23,1.63,1.65,1.63,1.63,112700,0
2015-07-24,1.63,1.67,1.63,1.64,213300,0
2015-07-27,1.64,1.66,1.63,1.64,266400,0
2015-07-28,1.68,1.75,1.66,1.72,389400,0
2015-07-29,1.72,1.86,1.7,1.81,595400,0
2015-07-30,2,2.17,1.81,1.83,3880600,0
2015-07-31,1.88,1.89,1.8,1.88,463000,0
2015-08-03,1.91,1.91,1.67,1.74,439262,0
2015-08-04,1.74,1.78,1.7,1.71,244000,0
2015-08-05,1.7,1.71,1.62,1.7,273800,0
2015-08-06,1.67,1.69,1.62,1.65,228505,0
2015-08-07,1.67,1.67,1.6,1.64,209300,0
2015-08-10,1.63,1.72,1.6,1.71,300400,0
2015-08-11,1.69,1.73,1.55,1.61,581418,0
2015-08-12,1.65,1.73,1.58,1.64,394300,0
2015-08-13,1.66,1.67,1.58,1.59,162300,0
2015-08-14,1.63,1.63,1.56,1.59,210600,0
2015-08-17,1.59,1.61,1.55,1.6,166200,0
2015-08-18,1.63,1.64,1.59,1.63,145000,0
2015-08-19,1.63,1.64,1.58,1.61,184600,0
2015-08-20,1.6,1.61,1.58,1.6,120900,0
2015-08-21,1.58,1.59,1.52,1.55,186800,0
2015-08-24,1.49,1.55,1.47,1.53,363524,0
2015-08-25,1.52,1.55,1.5,1.55,179400,0
2015-08-26,1.55,1.55,1.47,1.5,289900,0
2015-08-27,1.5,1.6,1.5,1.59,366500,0
2015-08-28,1.61,1.68,1.56,1.64,302600,0
2015-08-31,1.62,1.66,1.62,1.63,183100,0
2015-09-01,1.64,1.65,1.57,1.59,172200,0
2015-09-02,1.61,1.67,1.58,1.65,118300,0
2015-09-03,1.65,1.71,1.62,1.69,134400,0
2015-09-04,1.69,1.69,1.61,1.67,129000,0
2015-09-08,1.69,1.69,1.61,1.61,88700,0
2015-09-09,1.63,1.66,1.6,1.6,109400,0
2015-09-10,1.59,1.6302,1.55,1.59,82111,0
2015-09-11,1.57,1.6,1.53,1.6,142100,0
2015-09-14,1.58,1.6,1.52,1.56,182600,0
2015-09-15,1.55,1.6,1.55,1.58,89127,0
2015-09-16,1.6,1.68,1.59,1.66,240300,0
2015-09-17,1.66,1.7,1.66,1.67,133818,0
2015-09-18,1.69,1.69,1.65,1.66,103600,0
2015-09-21,1.69,1.69,1.66,1.66,85300,0
2015-09-22,1.65,1.67,1.59,1.64,175100,0
2015-09-23,1.64,1.65,1.57,1.58,139800,0
2015-09-24,1.55,1.61,1.53,1.61,180108,0
2015-09-25,1.62,1.64,1.55,1.57,73700,0
2015-09-28,1.53,1.61,1.53,1.56,117483,0
2015-09-29,1.57,1.65,1.57,1.6,225800,0
2015-09-30,1.61,1.65,1.55,1.58,90300,0
2015-10-01,1.57,1.59,1.52,1.53,106100,0
2015-10-02,1.56,1.62,1.53,1.62,173500,0
2015-10-05,1.61,1.68,1.58,1.6,224502,0
2015-10-06,1.62,1.67,1.62,1.66,93600,0
2015-10-07,1.84,2,1.8,1.91,3175900,0
2015-10-08,1.87,1.9,1.77,1.86,553000,0
2015-10-09,1.86,1.95,1.81,1.92,776100,0
2015-10-12,1.98,2.07,1.87,2.04,1826367,0
2015-10-13,2.05,2.05,1.95,1.98,609700,0
2015-10-14,2,2.05,1.94,2,486800,0
2015-10-15,2,2.35,1.97,2.31,2208900,0
2015-10-16,2.26,2.4,2.11,2.3,2128000,0
2015-10-19,2.35,2.388,2.3,2.33,936064,0
2015-10-20,2.36,2.38,2.19,2.28,488010,0
2015-10-21,2.26,2.3,2.2,2.26,414500,0
2015-10-22,2.25,2.31,2.22,2.23,327900,0
2015-10-23,2.21,2.3,2.21,2.29,375100,0
2015-10-26,2.3,2.52,2.29,2.45,1770900,0
2015-10-27,2.49,2.49,2.37,2.43,548800,0
2015-10-28,2.47,2.53,2.44,2.53,1220300,0
2015-10-29,2.53,2.58,2.49,2.52,781400,0
2015-10-30,2.52,2.58,2.5,2.57,750000,0
2015-11-02,2.6,2.9,2.58,2.8,2450441,0
2015-11-03,2.7,2.7,2.22,2.41,2805100,0
2015-11-04,2.5,2.64,2.45,2.59,1242356,0
2015-11-05,2.64,2.68,2.55,2.65,724300,0
2015-11-06,2.59,2.69,2.57,2.62,592500,0
2015-11-09,2.6,3.07,2.55,2.92,3066283,0
2015-11-10,2.92,2.92,2.7,2.87,1175800,0
2015-11-11,2.87,2.98,2.82,2.92,921900,0
2015-11-12,2.94,2.99,2.83,2.89,716400,0
2015-11-13,2.92,2.92,2.67,2.73,1006300,0
2015-11-16,2.61,2.69,2.56,2.69,896900,0
2015-11-17,2.69,2.69,2.4,2.41,1161900,0
2015-11-18,2.39,2.65,2.39,2.57,934500,0
2015-11-19,2.55,2.6,2.47,2.52,568000,0
2015-11-20,2.52,2.55,2.41,2.51,518300,0
2015-11-23,2.45,2.63,2.42,2.61,801700,0
2015-11-24,2.61,2.71,2.55,2.69,774200,0
2015-11-25,2.73,2.75,2.67,2.7,438400,0
2015-11-27,2.73,2.73,2.5,2.67,396900,0
2015-11-30,2.62,2.71,2.55,2.67,893400,0
2015-12-01,2.71,2.71,2.63,2.69,452088,0
2015-12-02,2.69,2.9,2.61,2.83,1059332,0
2015-12-03,2.91,3.09,2.81,3,2069113,0
2015-12-04,3,3.06,2.91,2.96,964500,0
2015-12-07,2.92,2.95,2.77,2.83,724500,0
2015-12-08,2.87,3,2.8,2.96,598271,0
2015-12-09,2.96,2.96,2.86,2.89,396500,0
2015-12-10,2.92,3.05,2.86,3,1674400,0
2015-12-11,2.99,3.02,2.77,2.88,668900,0
2015-12-14,2.85,2.94,2.83,2.85,436816,0
2015-12-15,2.89,3.05,2.84,3,759500,0
2015-12-16,3,3.22,3,3.19,1590200,0
2015-12-17,3.25,3.34,3.12,3.17,1332600,0
2015-12-18,3.24,3.3,3.05,3.16,982400,0
2015-12-21,3.21,3.25,3.16,3.21,493700,0
2015-12-22,3.28,3.28,3.07,3.1,727109,0
2015-12-23,3.18,3.28,3.12,3.26,762300,0
2015-12-24,3.21,3.3,3.2,3.27,252231,0
2015-12-28,3.27,3.44,3.24,3.3,1248741,0
2015-12-29,3.33,3.45,3.3,3.42,942278,0
2015-12-30,3.48,3.72,3.4,3.56,1723298,0
2015-12-31,3.61,3.69,3.55,3.58,1253087,0
2016-01-04,3.45,3.55,3.2,3.54,1293237,0
2016-01-05,3.52,3.63,3.5101,3.56,695486,0
2016-01-06,3.72,3.99,3.64,3.935,3149474,0
2016-01-07,3.89,4.1,3.8301,4.01,2616293,0
2016-01-08,4.12,4.54,4.1,4.34,6402053,0
2016-01-11,4.29,4.29,3.569,3.96,4911300,0
2016-01-12,3.96,3.96,3.68,3.71,1650329,0
2016-01-13,3.6,3.61,2.9135,2.95,4950788,0
2016-01-14,2.91,3.58,2.87,3.51,4803352,0
2016-01-15,3.33,3.53,3.22,3.31,1905394,0
2016-01-19,3.42,3.55,3,3.14,2027600,0
2016-01-20,2.92,3.27,2.9,3.23,2057254,0
2016-01-21,3.21,3.25,3.07,3.14,786942,0
2016-01-22,3.27,3.325,3.18,3.25,1163819,0
2016-01-25,3.28,3.29,3.12,3.14,540260,0
2016-01-26,3.21,3.3,3.05,3.13,678019,0
2016-01-27,3.14,3.15,2.85,2.93,1132055,0
2016-01-28,2.96,3.06,2.89,3.03,908560,0
2016-01-29,3.07,3.25,2.98,3.19,1123998,0
2016-02-01,3.2,3.203,3.1,3.18,470153,0
2016-02-02,3.18,3.25,3.15,3.21,545800,0
2016-02-03,3.2,3.2,2.9,3,977236,0
2016-02-04,3.02,3.17,2.97,3.09,434425,0
2016-02-05,3.05,3.0999,2.86,2.89,786901,0
2016-02-08,2.83,2.83,2.6,2.75,829158,0
2016-02-09,2.75,2.85,2.66,2.73,474840,0
2016-02-10,2.72,2.87,2.7,2.73,435489,0
2016-02-11,2.61,2.73,2.57,2.7,612403,0
2016-02-12,2.71,2.79,2.62,2.69,526491,0
2016-02-16,2.73,2.865,2.72,2.85,961197,0
2016-02-17,2.84,3.1,2.84,3.07,831060,0
2016-02-18,3.29,3.3,3,3.04,902334,0
2016-02-19,3.04,3.21,3,3.2,721886,0
2016-02-22,3.22,3.53,3.15,3.33,1794428,0
2016-02-23,3.43,3.44,3.34,3.42,769331,0
2016-02-24,3.35,3.52,3.34,3.5,1022476,0
2016-02-25,3.55,3.61,3.5001,3.56,1111515,0
2016-02-26,3.59,3.73,3.56,3.56,1691370,0
2016-02-29,3.79,3.81,2.73,3.11,4980966,0
2016-03-01,3.18,3.24,2.92,2.98,2219837,0
2016-03-02,2.96,3.15,2.96,3.12,895368,0
2016-03-03,3.14,3.21,3.1,3.13,744572,0
2016-03-04,3.16,3.311,3.04,3.17,906198,0
2016-03-07,3.18,3.25,3.08,3.09,928579,0
2016-03-08,3.08,3.1,3,3.05,560224,0
2016-03-09,3.1,3.19,3.0133,3.14,601212,0
2016-03-10,3.2,3.2,3.045,3.11,497085,0
2016-03-11,3.12,3.19,3.06,3.1,550540,0
2016-03-14,3.1,3.14,3.07,3.08,459299,0
2016-03-15,3.09,3.1,2.919,2.95,781256,0
2016-03-16,2.96,2.96,2.835,2.865,785447,0
2016-03-17,2.88,3.07,2.88,3.07,854911,0
2016-03-18,3.07,3.13,2.93,2.93,790442,0
2016-03-21,2.94,3.07,2.86,3.06,772160,0
2016-03-22,3.03,3.135,3,3.02,439627,0
2016-03-23,3,3.0299,2.89,2.91,557622,0
2016-03-24,2.91,3,2.88,2.96,365531,0
2016-03-28,2.94,2.9599,2.83,2.83,626476,0
2016-03-29,2.83,2.96,2.7806,2.96,571131,0
2016-03-30,2.96,2.97,2.8,2.81,732442,0
2016-03-31,2.8,2.9,2.79,2.84,418128,0
2016-04-01,2.84,2.87,2.76,2.8,486428,0
2016-04-04,2.77,2.83,2.75,2.78,391965,0
2016-04-05,2.78,2.82,2.71,2.73,359175,0
2016-04-06,2.75,2.92,2.72,2.89,712205,0
2016-04-07,2.89,2.94,2.82,2.84,349221,0
2016-04-08,2.85,2.89,2.76,2.81,355974,0
2016-04-11,2.81,2.9,2.77,2.84,370418,0
2016-04-12,2.88,2.97,2.8,2.91,550403,0
2016-04-13,2.93,3.25,2.92,3.16,1270907,0
2016-04-14,3.19,3.25,3.07,3.09,454655,0
2016-04-15,3.1,3.23,3.08,3.2,451375,0
2016-04-18,3.16,3.4,3.13,3.39,818210,0
2016-04-19,3.39,3.44,3.2,3.24,614041,0
2016-04-20,3.24,3.37,3.22,3.3,369623,0
2016-04-21,3.3,3.31,3.22,3.25,317529,0
2016-04-22,3.21,3.3,3.2,3.26,247689,0
2016-04-25,3.25,3.33,3.16,3.19,608601,0
2016-04-26,3.2,3.29,3.19,3.28,314915,0
2016-04-27,3.25,3.4,3.2,3.39,1121027,0
2016-04-28,3.42,3.49,3.32,3.47,1503636,0
2016-04-29,3.48,3.49,3.35,3.42,667168,0
2016-05-02,3.4,3.62,3.37,3.57,1463076,0
2016-05-03,3.57,3.62,3.48,3.55,692343,0
2016-05-04,3.53,3.62,3.46,3.55,1175991,0
2016-05-05,3.65,3.74,3.09,3.21,1904783,0
2016-05-06,3.25,3.38,3.21,3.24,643605,0
2016-05-09,3.23,3.29,3.15,3.24,554150,0
2016-05-10,3.21,3.59,3.21,3.55,1126058,0
2016-05-11,3.55,3.5892,3.4,3.51,463431,0
2016-05-12,3.51,3.545,3.38,3.4,295525,0
2016-05-13,3.4,3.475,3.38,3.39,232288,0
2016-05-16,3.39,3.455,3.36,3.41,369351,0
2016-05-17,3.41,3.47,3.325,3.33,334723,0
2016-05-18,3.33,3.44,3.29,3.31,682780,0
2016-05-19,3.27,3.36,3.23,3.31,236107,0
2016-05-20,3.32,3.3399,3.2,3.24,477412,0
2016-05-23,3.24,3.27,3.19,3.25,516807,0
2016-05-24,3.25,3.35,3.24,3.34,729219,0
2016-05-25,3.35,3.52,3.33,3.49,776110,0
2016-05-26,3.51,3.52,3.43,3.45,225247,0
2016-05-27,3.45,3.49,3.41,3.45,245286,0
2016-05-31,3.45,3.82,3.45,3.78,1538506,0
2016-06-01,3.75,3.82,3.65,3.68,797172,0
2016-06-02,3.7,3.9,3.64,3.89,726940,0
2016-06-03,3.86,4,3.82,3.945,1322813,0
2016-06-06,4.06,4.18,4.0436,4.1,1964708,0
2016-06-07,4.12,4.4,4.12,4.38,2233278,0
2016-06-08,4.47,4.49,4.21,4.43,1340626,0
2016-06-09,4.4,4.4,4.09,4.2,1264141,0
2016-06-10,4.18,4.36,4.07,4.32,827348,0
2016-06-13,4.32,4.47,4.27,4.33,860486,0
2016-06-14,4.37,4.79,4.32,4.75,5061027,0
2016-06-15,4.8,4.84,4.57,4.62,1914134,0
2016-06-16,4.64,4.83,4.57,4.76,1111879,0
2016-06-17,4.79,4.8,4.66,4.69,868539,0
2016-06-20,4.79,4.99,4.7466,4.85,2069183,0
2016-06-21,4.93,4.945,4.62,4.68,1684682,0
2016-06-22,4.69,4.75,4.47,4.75,1544973,0
2016-06-23,4.8,4.91,4.76,4.81,1545064,0
2016-06-24,4.5,4.89,4.4,4.85,2692969,0
2016-06-27,4.98,4.98,4.56,4.67,1676361,0
2016-06-28,4.95,5.24,4.8,5.21,3817644,0
2016-06-29,5.25,5.5699,5.25,5.4,4681089,0
2016-06-30,5.5,5.519,5.2,5.33,2382233,0
2016-07-01,5.49,5.54,5.35,5.48,1582497,0
2016-07-05,5.53,5.655,5.36,5.65,1990121,0
2016-07-06,5.64,5.9,5.63,5.865,2100622,0
2016-07-07,5.89,6,5.81,5.88,1637648,0
2016-07-08,5.95,5.96,5.81,5.84,1718386,0
2016-07-11,5.85,6.28,5.845,6.23,2798185,0
2016-07-12,6.41,6.45,6.08,6.21,2350792,0
2016-07-13,6.22,6.27,5.92,6.06,2660796,0
2016-07-14,6.11,6.28,6.06,6.07,1857747,0
2016-07-15,6.2,6.43,6.16,6.34,1862397,0
2016-07-18,6.35,6.84,6.3425,6.72,2904656,0
2016-07-19,6.61,6.72,6.58,6.69,1864202,0
2016-07-20,6.7,6.75,6.29,6.33,3140184,0
2016-07-21,6.33,6.62,6.33,6.43,2476875,0
2016-07-22,6.45,6.49,5.8154,6.28,2567004,0
2016-07-25,6.31,6.63,6.3,6.52,1495911,0
2016-07-26,6.52,6.65,6.35,6.43,1243154,0
2016-07-27,6.42,6.49,6.35,6.44,783180,0
2016-07-28,6.45,6.5,6.34,6.4,764044,0
2016-07-29,6.4,6.53,6.31,6.43,1841134,0
2016-08-01,7.25,7.49,7.04,7.43,6267036,0
2016-08-02,7.38,7.55,6.91,6.99,3568891,0
2016-08-03,7.03,7.45,6.95,7.33,3492984,0
2016-08-04,7.44,7.5,7.1,7.26,2273981,0
2016-08-05,7.24,7.46,7.13,7.4,1746264,0
2016-08-08,7.51,7.51,7.22,7.37,1732435,0
2016-08-09,7.42,7.84,7.4,7.76,2375443,0
2016-08-10,7.89,8.01,7.82,7.98,2262971,0
2016-08-11,8.02,8.11,7.72,7.93,2505384,0
2016-08-12,7.87,8.02,7.31,7.34,3907184,0
2016-08-15,7.41,7.45,5.94,6.15,11637475,0
2016-08-16,6.07,6.39,4.68,5.02,23578822,0
2016-08-17,5.25,5.62,5.15,5.32,10067611,0
2016-08-18,5.48,5.5,4.94,5.19,6219387,0
2016-08-19,5.19,5.38,5.05,5.15,3778108,0
2016-08-22,5.15,5.32,5.07,5.14,3520833,0
2016-08-23,5.16,5.395,5.15,5.29,3612449,0
2016-08-24,5.27,5.35,5.05,5.09,3383894,0
2016-08-25,5.05,5.235,5.01,5.17,2227521,0
2016-08-26,5.34,5.44,5.21,5.37,3480738,0
2016-08-29,5.46,5.68,5.4,5.57,3057665,0
2016-08-30,5.59,5.6,5.38,5.56,2090893,0
2016-08-31,5.64,5.77,5.51,5.76,3730567,0
2016-09-01,5.73,5.9,5.62,5.885,2142333,0
2016-09-02,5.91,6.08,5.83,5.9,3188526,0
2016-09-06,6.09,6.41,5.94,6.31,4151709,0
2016-09-07,6.35,6.47,5.95,6.15,3976980,0
2016-09-08,6.08,6.3,6.07,6.21,2126388,0
2016-09-09,6.11,6.195,5.81,5.99,3230000,0
2016-09-12,5.83,5.8799,5.62,5.87,3837165,0
2016-09-13,5.75,5.85,5.23,5.46,4693371,0
2016-09-14,5.4,5.635,5.31,5.35,3077405,0
2016-09-15,5.33,5.59,5.11,5.44,4161803,0
2016-09-16,5.4,5.57,5.38,5.51,2113117,0
2016-09-19,5.74,5.7999,5.64,5.69,2759588,0
2016-09-20,5.75,5.84,5.63,5.67,1987609,0
2016-09-21,5.67,5.82,5.54,5.82,2057642,0
2016-09-22,5.82,5.98,5.751,5.96,2065971,0
2016-09-23,5.92,5.93,5.8,5.81,1139044,0
2016-09-26,5.82,5.86,5.71,5.815,1048419,0
2016-09-27,5.83,6.02,5.68,6.01,2365166,0
2016-09-28,6.06,6.22,6,6.21,2242661,0
2016-09-29,6.2,6.29,6.06,6.11,1692289,0
2016-09-30,6.14,6.22,6.06,6.2,2297329,0
2016-10-03,6.15,6.19,5.75,6.12,2376921,0
2016-10-04,5.98,5.98,5.38,5.61,5513303,0
2016-10-05,5.65,5.97,5.61,5.9,2669985,0
2016-10-06,5.85,5.965,5.77,5.84,1338819,0
2016-10-07,5.82,5.89,5.55,5.65,2810387,0
2016-10-10,5.75,5.8,5.65,5.78,1459878,0
2016-10-11,5.72,5.8,5.5146,5.62,1855232,0
2016-10-12,5.56,5.59,5.43,5.48,1649286,0
2016-10-13,5.41,5.45,5.291,5.34,1666133,0
2016-10-14,5.43,5.55,5.38,5.48,2126382,0
2016-10-17,5.53,5.73,5.51,5.53,1804905,0
2016-10-18,5.6,5.64,5.31,5.47,1902594,0
2016-10-19,5.48,5.56,5.41,5.5,746629,0
2016-10-20,5.47,5.65,5.36,5.41,1663952,0
2016-10-21,5.39,5.5,5.36,5.45,924019,0
2016-10-24,5.5,5.6,5.465,5.54,1274195,0
2016-10-25,5.55,5.63,5.41,5.52,1735507,0
2016-10-26,5.58,5.59,5.38,5.41,1020250,0
2016-10-27,5.43,5.5,5.03,5.09,2538210,0
2016-10-28,5.07,5.17,4.92,4.94,2153442,0
2016-10-31,5.01,5.0422,4.69,4.89,4556952,0
2016-11-01,4.88,5,4.715,4.82,1805214,0
2016-11-02,4.8,4.9,4.74,4.77,1531678,0
2016-11-03,4.75,4.775,4.6,4.67,2250130,0
2016-11-04,4.69,4.96,4.56,4.7,2604556,0
2016-11-07,5.1,5.45,4.85,4.87,5140322,0
2016-11-08,4.8,5.02,4.78,4.82,1677499,0
2016-11-09,4.68,4.9,4.6,4.84,2421436,0
2016-11-10,4.88,4.97,4.69,4.87,1857451,0
2016-11-11,4.83,4.96,4.725,4.78,1888116,0
2016-11-14,4.79,4.83,4.52,4.71,2214371,0
2016-11-15,4.74,4.88,4.7,4.84,1754463,0
2016-11-16,4.92,4.94,4.79,4.86,964555,0
2016-11-17,4.83,5.08,4.81,4.95,1519656,0
2016-11-18,4.95,5.01,4.89,4.93,1013567,0
2016-11-21,4.95,5.095,4.9,5.08,1107206,0
2016-11-22,5.1,5.23,5.03,5.1,1428316,0
2016-11-23,5.06,5.06,4.95,5,989216,0
2016-11-25,5.02,5.02,4.83,4.88,702340,0
2016-11-28,4.87,4.9,4.77,4.8,1348541,0
2016-11-29,4.79,4.98,4.73,4.85,885934,0
2016-11-30,4.87,4.92,4.78,4.82,890801,0
2016-12-01,4.83,4.83,4.51,4.58,1806463,0
2016-12-02,4.57,4.6475,4.518,4.58,938814,0
2016-12-05,4.67,5.0393,4.6,5.01,2090987,0
2016-12-06,5.07,5.1,4.89,4.97,1552869,0
2016-12-07,4.98,5.305,4.94,5.18,2888121,0
2016-12-08,5.3,5.48,5.2162,5.47,2357775,0
2016-12-09,5.6,5.723,5.52,5.61,2385556,0
2016-12-12,5.62,5.62,5.215,5.26,2318182,0
2016-12-13,5.3,5.44,5.24,5.36,1426297,0
2016-12-14,5.36,5.38,5.15,5.19,996598,0
2016-12-15,5.27,5.335,5.11,5.18,875551,0
2016-12-16,5.2,5.325,5.17,5.19,1023372,0
2016-12-19,5.24,5.3,5.13,5.15,825619,0
2016-12-20,5.3,5.32,5.12,5.22,1093868,0
2016-12-21,5.21,5.35,5.21,5.335,948098,0
2016-12-22,5.33,5.389,5.15,5.18,971606,0
2016-12-23,5.16,5.25,5.14,5.15,430047,0
2016-12-27,5.15,5.3,5.1,5.22,886741,0
2016-12-28,5.22,5.25,5.1,5.12,846916,0
2016-12-29,5.12,5.18,5.01,5.05,804530,0
2016-12-30,5.06,5.08,4.86,4.93,2572414,0
2017-01-03,4.99,5.15,4.95,5.1,1153027,0
2017-01-04,5.1,5.28,5.05,5.22,1280248,0
2017-01-05,5.49,5.5,5.19,5.43,2562043,0
2017-01-06,5.45,5.45,5.28,5.38,1365011,0
2017-01-09,5.36,5.48,4.8357,4.89,5000449,0
2017-01-10,4.88,5.15,4.862,5,2385995,0
2017-01-11,4.95,5.035,4.9,4.98,1313201,0
2017-01-12,4.98,5.03,4.885,4.97,1022501,0
2017-01-13,5,5.13,5,5.09,938963,0
2017-01-17,5.08,5.1901,5.03,5.1,1202644,0
2017-01-18,5.13,5.16,5.01,5.08,929922,0
2017-01-19,5.07,5.092,4.9,4.91,1153426,0
2017-01-20,4.94,5.02,4.92,4.95,1453159,0
2017-01-23,4.95,4.99,4.89,4.97,899291,0
2017-01-24,4.97,5.05,4.9,5.05,1109356,0
2017-01-25,5.08,5.13,5.02,5.1,1017901,0
2017-01-26,5.08,5.12,4.9,4.99,1181786,0
2017-01-27,4.99,5.0364,4.96,4.99,803880,0
2017-01-30,4.96,4.97,4.88,4.94,869479,0
2017-01-31,4.92,4.975,4.88,4.92,1252276,0
2017-02-01,4.95,4.9999,4.8,4.84,1406057,0
2017-02-02,4.82,4.88,4.68,4.76,1731560,0
2017-02-03,4.76,4.855,4.72,4.75,1088697,0
2017-02-06,4.72,4.82,4.695,4.76,929644,0
2017-02-07,4.76,4.895,4.76,4.79,1081982,0
2017-02-08,4.77,4.82,4.67,4.79,1199617,0
2017-02-09,4.8,4.82,4.68,4.69,845528,0
2017-02-10,4.69,4.77,4.635,4.76,1072614,0
2017-02-13,4.77,4.78,4.51,4.62,2182596,0
2017-02-14,4.65,4.75,4.615,4.72,1327442,0
2017-02-15,4.75,4.89,4.725,4.89,1401261,0
2017-02-16,4.85,4.96,4.8,4.8,1040411,0
2017-02-17,4.79,4.85,4.75,4.82,792301,0
2017-02-21,4.83,4.95,4.8,4.9,1000810,0
2017-02-22,4.9,5.04,4.84,4.94,1058239,0
2017-02-23,4.96,4.9744,4.78,4.91,1221609,0
2017-02-24,4.86,4.95,4.84,4.91,667575,0
2017-02-27,4.9,4.935,4.84,4.88,939379,0
2017-02-28,4.87,4.93,4.795,4.84,850068,0
2017-03-01,4.86,4.945,4.83,4.89,1179072,0
2017-03-02,4.88,4.89,4.82,4.83,869692,0
2017-03-03,4.83,4.835,4.74,4.81,991818,0
2017-03-06,4.85,5.09,4.77,5.07,2696375,0
2017-03-07,6.06,6.2,5.68,5.87,16062209,0
2017-03-08,5.81,5.81,5.57,5.735,3906461,0
2017-03-09,5.7,5.82,5.61,5.81,1972843,0
2017-03-10,5.25,5.3,5.04,5.06,7825881,0
2017-03-13,5.11,5.25,5.07,5.21,2259847,0
2017-03-14,5.19,5.2,4.95,5.01,2575428,0
2017-03-15,5.02,5.08,4.91,4.96,2674355,0
2017-03-16,4.99,5.34,4.88,5.25,4088929,0
2017-03-17,5.25,5.27,5.13,5.19,2030436,0
2017-03-20,5.36,5.54,5.31,5.35,3317871,0
2017-03-21,5.38,5.49,5.26,5.27,1835362,0
2017-03-22,5.22,5.2699,5.165,5.19,1730476,0
2017-03-23,5.26,5.34,5.21,5.24,2255201,0
2017-03-24,5.25,5.3361,5.22,5.25,1798830,0
2017-03-27,5.18,5.37,5.16,5.27,2319846,0
2017-03-28,5.3,5.72,5.3,5.57,4730578,0
2017-03-29,5.65,5.78,5.6,5.71,2831143,0
2017-03-30,5.73,6.01,5.71,5.9,2757687,0
2017-03-31,5.93,5.95,5.8,5.89,2192941,0
2017-04-03,5.9,5.95,5.72,5.74,1511255,0
2017-04-04,5.74,5.84,5.66,5.82,1091520,0
2017-04-05,5.86,5.89,5.59,5.61,1721829,0
2017-04-06,5.65,5.78,5.63,5.71,990213,0
2017-04-07,5.7,5.71,5.6,5.64,1292438,0
2017-04-10,5.69,5.81,5.585,5.63,1282122,0
2017-04-11,5.6,5.66,5.5,5.54,1490314,0
2017-04-12,5.52,5.645,5.5,5.51,929215,0
2017-04-13,5.52,5.69,5.46,5.59,1457271,0
2017-04-17,5.61,5.69,5.58,5.59,808203,0
2017-04-18,5.57,5.71,5.52,5.66,935882,0
2017-04-19,5.68,5.83,5.68,5.7,948680,0
2017-04-20,5.73,5.8157,5.71,5.75,636756,0
2017-04-21,5.75,5.79,5.64,5.67,1229386,0
2017-04-24,5.7,5.8,5.68,5.8,1126471,0
2017-04-25,5.85,5.88,5.76,5.81,1406619,0
2017-04-26,5.79,6.02,5.76,6.02,2589038,0
2017-04-27,6.05,6.08,5.88,6.07,1760756,0
2017-04-28,6.07,6.11,5.95,5.96,1325162,0
2017-05-01,6.03,6.09,5.96,6.02,1292668,0
2017-05-02,6.03,6.11,5.95,6.05,1216680,0
2017-05-03,6.07,6.09,5.87,5.95,1391610,0
2017-05-04,5.94,5.97,5.85,5.9,1079806,0
2017-05-05,5.89,6.09,5.88,6.09,1361014,0
2017-05-08,6.1,6.45,6.07,6.31,4197193,0
2017-05-09,5.7,5.7,5.1,5.18,11322598,0
2017-05-10,5.2,5.34,5.12,5.145,2919336,0
2017-05-11,5.13,5.15,5.02,5.03,1786314,0
2017-05-12,5.02,5.07,4.8999,5.03,2119796,0
2017-05-15,5.05,5.07,4.96,5.02,1833990,0
2017-05-16,5.02,5.06,4.92,4.95,1374199,0
2017-05-17,4.9,4.9,4.62,4.67,3112428,0
2017-05-18,4.65,4.8,4.61,4.7,1715262,0
2017-05-19,4.74,4.795,4.66,4.66,1271024,0
2017-05-22,4.67,4.685,4.6,4.66,1217792,0
2017-05-23,4.66,4.8,4.65,4.73,1217659,0
2017-05-24,4.73,4.835,4.65,4.7,1175967,0
2017-05-25,4.7,4.73,4.59,4.6,1210811,0
2017-05-26,4.6,4.68,4.58,4.66,1337567,0
2017-05-30,4.65,4.8,4.64,4.74,1135303,0
2017-05-31,4.76,4.7899,4.59,4.63,1341528,0
2017-06-01,4.65,4.86,4.63,4.8,1668019,0
2017-06-02,4.8,4.85,4.72,4.79,713308,0
2017-06-05,4.78,4.84,4.76,4.79,798159,0
2017-06-06,4.77,4.795,4.71,4.77,708922,0
2017-06-07,4.76,4.8,4.62,4.66,1068575,0
2017-06-08,4.67,4.84,4.67,4.82,1291776,0
2017-06-09,4.82,4.92,4.67,4.68,1147511,0
2017-06-12,4.68,4.81,4.6,4.7,1057479,0
2017-06-13,4.7,4.77,4.65,4.68,640526,0
2017-06-14,4.68,4.735,4.59,4.65,930195,0
2017-06-15,4.6,4.65,4.5,4.55,1082275,0
2017-06-16,4.52,4.68,4.52,4.66,1328970,0
2017-06-19,4.67,4.76,4.67,4.68,1015894,0
2017-06-20,4.6,4.655,4.55,4.59,1154769,0
2017-06-21,4.61,4.7,4.575,4.61,1188034,0
2017-06-22,4.63,4.73,4.595,4.69,1311631,0
2017-06-23,4.71,4.79,4.665,4.78,3633669,0
2017-06-26,4.79,4.89,4.78,4.84,855546,0
2017-06-27,4.85,4.8599,4.78,4.85,795698,0
2017-06-28,4.85,4.94,4.78,4.92,783369,0
2017-06-29,4.91,5.19,4.86,5.14,2868097,0
2017-06-30,5.23,5.23,4.96,5.05,1155728,0
2017-07-03,5.14,5.22,5.075,5.13,727412,0
2017-07-05,5.13,5.17,5.04,5.15,692767,0
2017-07-06,5.12,5.15,5.03,5.09,753428,0
2017-07-07,5.09,5.13,5.03,5.04,893671,0
2017-07-10,5.04,5.19,4.96,5.15,688277,0
2017-07-11,5.14,5.36,5.1,5.26,1058846,0
2017-07-12,5.29,5.42,5.2839,5.36,1201583,0
2017-07-13,5.4,5.4,5.21,5.29,730442,0
2017-07-14,5.28,5.3299,5.25,5.26,519489,0
2017-07-17,5.27,5.34,5.23,5.3,599297,0
2017-07-18,5.29,5.34,5.2105,5.29,722736,0
2017-07-19,5.3,5.45,5.29,5.35,696694,0
2017-07-20,5.38,5.43,5.35,5.35,419626,0
2017-07-21,5.39,5.39,5.21,5.25,786521,0
2017-07-24,5.26,5.335,5.23,5.27,807725,0
2017-07-25,5.28,5.325,5.24,5.26,695834,0
2017-07-26,5.27,5.29,5.21,5.26,511787,0
2017-07-27,5.26,5.28,4.93,5.07,1259521,0
2017-07-28,5.05,5.11,5,5.03,865182,0
2017-07-31,5.03,5.07,4.95,5.02,656859,0
2017-08-01,5.07,5.17,5.03,5.1,633777,0
2017-08-02,5.12,5.13,4.86,4.97,785057,0
2017-08-03,4.98,5.09,4.97,5.07,1133187,0
2017-08-04,4.35,4.54,4.05,4.345,5564840,0
2017-08-07,4.34,4.37,4.15,4.16,2170994,0
2017-08-08,4.12,4.14,3.92,3.96,3446537,0
2017-08-09,3.85,3.92,3.65,3.67,3187034,0
2017-08-10,3.7,3.74,3.45,3.48,2280614,0
2017-08-11,3.53,3.59,3.46,3.55,1388023,0
2017-08-14,3.56,3.565,3.425,3.5,1929282,0
2017-08-15,3.49,3.54,3.41,3.43,850918,0
2017-08-16,3.43,3.52,3.43,3.49,972458,0
2017-08-17,3.49,3.71,3.49,3.55,1983627,0
2017-08-18,3.55,3.61,3.465,3.6,1758985,0
2017-08-21,3.6,3.64,3.52,3.62,1379270,0
2017-08-22,3.63,3.649,3.48,3.48,1111849,0
2017-08-23,3.46,3.59,3.45,3.56,954756,0
2017-08-24,3.59,3.59,3.51,3.54,501211,0
2017-08-25,3.54,3.62,3.53,3.57,770988,0
2017-08-28,3.59,3.62,3.54,3.55,460569,0
2017-08-29,3.52,3.62,3.52,3.57,601526,0
2017-08-30,3.61,3.74,3.56,3.73,991622,0
2017-08-31,3.75,3.97,3.75,3.92,1893035,0
2017-09-01,3.94,3.96,3.77,3.82,928744,0
2017-09-05,3.82,3.88,3.69,3.8,764210,0
2017-09-06,3.79,3.82,3.69,3.75,551491,0
2017-09-07,3.77,3.93,3.75,3.93,808276,0
2017-09-08,3.91,3.92,3.81,3.885,678576,0
2017-09-11,3.9,3.939,3.725,3.85,809957,0
2017-09-12,3.87,4.02,3.81,4.01,1550470,0
2017-09-13,4,4.03,3.91,3.94,1111335,0
2017-09-14,3.95,3.99,3.9,3.93,490739,0
2017-09-15,3.93,3.96,3.87,3.91,775954,0
2017-09-18,3.91,3.98,3.88,3.93,797735,0
2017-09-19,3.88,3.98,3.83,3.84,673537,0
2017-09-20,3.93,3.99,3.6801,3.73,1799878,0
2017-09-21,3.74,3.77,3.67,3.69,792021,0
2017-09-22,3.66,3.83,3.63,3.8,1629237,0
2017-09-25,3.78,3.79,3.57,3.6,1631685,0
2017-09-26,3.62,3.64,3.5,3.51,916292,0
2017-09-27,3.53,3.69,3.53,3.66,918281,0
2017-09-28,3.67,3.72,3.6,3.71,1084317,0
2017-09-29,3.7,3.7358,3.605,3.64,600514,0
2017-10-02,3.64,3.78,3.62,3.77,870396,0
2017-10-03,3.8,3.82,3.67,3.76,942992,0
2017-10-04,3.76,3.82,3.67,3.69,592030,0
2017-10-05,3.7,3.74,3.67,3.68,381492,0
2017-10-06,3.67,3.73,3.64,3.64,495343,0
2017-10-09,3.64,3.73,3.63,3.64,582957,0
2017-10-10,3.64,3.715,3.64,3.65,425537,0
2017-10-11,3.65,3.69,3.62,3.63,389026,0
2017-10-12,3.63,3.7,3.61,3.62,388796,0
2017-10-13,3.66,3.66,3.6,3.61,341658,0
2017-10-16,3.61,3.64,3.43,3.45,2090006,0
2017-10-17,3.48,3.5,3.45,3.48,621635,0
2017-10-18,3.48,3.53,3.47,3.5,895120,0
2017-10-19,3.49,3.545,3.43,3.54,1649804,0
2017-10-20,3.55,3.61,3.44,3.44,607131,0
2017-10-23,3.45,3.52,3.445,3.46,396251,0
2017-10-24,3.46,3.53,3.45,3.46,695561,0
2017-10-25,3.48,3.52,3.4,3.5,2797392,0
2017-10-26,3.5,3.54,3.35,3.4,1353692,0
2017-10-27,3.42,3.48,3.37,3.41,761123,0
2017-10-30,3.43,3.47,3.38,3.4,595442,0
2017-10-31,3.43,3.45,3.35,3.39,489235,0
2017-11-01,3.42,3.4244,3.34,3.38,344862,0
2017-11-02,3.37,3.41,3.29,3.32,651098,0
2017-11-03,3.33,3.41,3.31,3.4,541862,0
2017-11-06,3.4,3.44,3.33,3.42,1307013,0
2017-11-07,3.46,3.46,3.34,3.39,1010539,0
2017-11-08,3.4,3.49,3.34,3.45,1128920,0
2017-11-09,2.75,2.75,2.3,2.34,7709169,0
2017-11-10,2.36,2.38,2.2601,2.29,3962754,0
