Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.26,5.26,5.26,5.26,6000,0
2005-02-28,5.3,5.3,5.25,5.25,46700,0
2005-03-01,5.25,5.25,5.25,5.25,1000,0
2005-03-09,5.27,5.3,5.27,5.3,3000,0
2005-03-11,5.3,5.3,5.3,5.3,3000,0
2005-03-15,5.27,5.3,5.27,5.3,1450,0
2005-03-17,5.27,5.3,5.25,5.25,10500,0
2005-03-18,5.25,5.25,5.25,5.25,2930,0
2005-03-21,5.25,5.25,5.25,5.25,9000,0
2005-03-22,5.25,5.25,5.25,5.25,50000,0
2005-03-23,5.25,5.25,5.24,5.25,30000,0
2005-03-24,5.25,5.25,5.24,5.24,14500,0
2005-03-28,5.25,5.25,5.24,5.25,35900,0
2005-03-29,5.25,5.25,5.24,5.24,41000,0
2005-03-30,5.25,5.25,5.24,5.24,2700,0
2005-03-31,5.24,5.4,5.24,5.4,4600,0
2005-04-01,5.24,5.25,5.24,5.25,1500,0
2005-04-08,5.24,5.24,5.24,5.24,5230,0
2005-04-11,5.24,5.24,5.24,5.24,2300,0
2005-04-18,5.3,5.3,5.25,5.25,2000,0
2005-04-19,5.25,5.25,5.25,5.25,1600,0
2005-04-27,5.25,5.25,5.25,5.25,8000,0
2005-04-28,5.25,5.25,5.25,5.25,10000,0
2005-05-02,5.25,5.25,5.25,5.25,5000,0
2005-05-03,5.25,5.25,5.25,5.25,5000,0
2005-05-13,5.26,5.26,5.25,5.25,11000,0
2005-05-19,5.25,5.25,5.25,5.25,2500,0
2005-05-20,5.35,5.35,5.35,5.35,500,0
2005-05-23,5.25,5.25,5.25,5.25,2500,0
2005-05-25,5.25,5.25,5.25,5.25,30000,0
2005-06-01,5.25,5.25,5.25,5.25,33700,0
2005-06-06,5.25,5.25,5.25,5.25,3000,0
2005-06-08,5.25,5.25,5.22,5.22,50000,0
2005-06-09,5.21,5.21,5.21,5.21,10000,0
2005-06-15,5.2,5.2,5.2,5.2,1500,0
2005-06-17,5.25,5.42,5.25,5.25,4000,0
2005-06-23,5.25,5.43,5.25,5.43,36500,0
2005-06-24,5.25,5.25,5.03,5.1,44800,0
2005-06-27,5.15,5.15,5.1,5.1,11000,0
2005-06-28,5.42,5.42,5.42,5.42,10000,0
2005-06-29,5.15,5.2,5.15,5.2,36500,0
2005-06-30,5.18,5.18,5.18,5.18,5000,0
2005-07-06,5.22,5.22,5.15,5.15,36100,0
2005-07-07,5.15,5.15,5.15,5.15,500,0
2005-07-13,5.1,5.1,5.1,5.1,5300,0
2005-07-18,5.1,5.1,5.1,5.1,500,0
2005-07-19,5.1,5.1,5.08,5.08,3000,0
2005-07-21,5.08,5.08,5.08,5.08,1650,0
2005-07-22,5.08,5.08,5.08,5.08,3500,0
2005-07-25,5.12,5.12,5.12,5.12,1000,0
2005-07-27,5.15,5.15,5.08,5.08,21200,0
2005-07-28,5.13,5.13,5.13,5.13,30000,0
2005-08-05,5.24,5.24,5.24,5.24,600,0
2005-08-08,5.12,5.12,5.12,5.12,28000,0
2005-08-09,5.12,5.16,5.12,5.16,6000,0
2005-08-16,5.12,5.12,5.12,5.12,5500,0
2005-08-25,5.2,5.2,5.2,5.2,500,0
2005-08-26,5.2,5.2,5.12,5.12,37000,0
2005-08-29,5.2,5.2,5.2,5.2,2000,0
2005-08-31,5.24,5.24,5.24,5.24,2000,0
2005-09-06,5.45,5.45,5.4,5.42,35500,0
2005-09-07,5.39,5.5,5.39,5.43,224500,0
2005-09-08,5.45,5.45,5.4,5.4,202400,0
2005-09-09,5.45,5.47,5.45,5.45,7500,0
2005-09-12,5.43,5.43,5.41,5.41,4500,0
2005-09-13,5.4,5.45,5.4,5.45,3600,0
2005-09-14,5.4,5.45,5.4,5.44,19500,0
2005-09-15,5.43,5.45,5.4,5.45,29500,0
2005-09-16,5.45,5.6,5.43,5.55,276000,0
2005-09-19,5.55,5.55,5.55,5.55,2000,0
2005-09-20,5.55,5.75,5.55,5.65,119900,0
2005-09-21,5.7,5.8,5.7,5.8,2100,0
2005-09-22,5.65,5.65,5.65,5.65,6500,0
2005-09-23,5.7,5.7,5.7,5.7,4500,0
2005-09-27,5.65,5.7,5.5,5.7,64500,0
2005-09-28,5.7,5.7,5.6,5.7,33300,0
2005-09-29,5.6,5.7,5.6,5.67,209500,0
2005-09-30,5.7,5.7,5.55,5.55,63951,0
2005-10-03,5.53,5.6,5.53,5.6,1500,0
2005-10-04,5.68,5.73,5.68,5.7,2000,0
2005-10-05,5.65,5.65,5.65,5.65,500,0
2005-10-06,5.65,5.73,5.65,5.7,8000,0
2005-10-07,5.67,5.72,5.65,5.7,22000,0
2005-10-10,5.71,5.8,5.7,5.8,31000,0
2005-10-11,5.81,5.94,5.8,5.9,31360,0
2005-10-12,5.85,5.85,5.75,5.8,13800,0
2005-10-13,5.75,5.75,5.65,5.65,3500,0
2005-10-14,5.65,5.7,5.65,5.65,4800,0
2005-10-17,5.7,5.8,5.7,5.75,3100,0
2005-10-18,5.65,5.7,5.63,5.65,11660,0
2005-10-19,5.65,5.65,5.65,5.65,2600,0
2005-10-21,5.57,5.57,5.57,5.57,16000,0
2005-10-24,5.62,5.65,5.58,5.65,12500,0
2005-10-25,5.68,5.69,5.65,5.69,10350,0
2005-10-26,5.69,5.74,5.69,5.71,26900,0
2005-10-27,5.71,5.71,5.71,5.71,1000,0
2005-10-28,5.7,5.75,5.7,5.75,13100,0
2005-10-31,5.77,5.77,5.74,5.75,6500,0
2005-11-01,5.75,5.76,5.74,5.74,10500,0
2005-11-02,5.76,5.76,5.73,5.73,12025,0
2005-11-03,5.75,5.75,5.74,5.74,10108,0
2005-11-04,5.73,5.75,5.72,5.75,3100,0
2005-11-07,5.75,5.75,5.72,5.72,8000,0
2005-11-08,5.74,5.75,5.72,5.75,7856,0
2005-11-09,5.74,5.74,5.72,5.73,19500,0
2005-11-10,5.75,5.75,5.62,5.7,20925,0
2005-11-11,5.65,5.65,5.6,5.6,5100,0
2005-11-14,5.6,5.63,5.6,5.63,13500,0
2005-11-15,5.55,5.6,5.47,5.55,4000,0
2005-11-16,5.6,5.63,5.55,5.63,8700,0
2005-11-21,5.58,5.6,5.58,5.6,6000,0
2005-11-22,5.62,5.62,5.62,5.62,2000,0
2005-11-23,5.62,5.62,5.62,5.62,3200,0
2005-11-25,5.62,5.62,5.62,5.62,1200,0
2005-11-28,5.62,5.65,5.62,5.65,13544,0
2005-11-29,5.65,5.65,5.65,5.65,5000,0
2005-11-30,5.65,5.65,5.65,5.65,5500,0
2005-12-02,5.65,5.65,5.65,5.65,1600,0
2005-12-05,5.6,5.6,5.6,5.6,500,0
2005-12-06,5.6,5.6,5.56,5.6,11000,0
2005-12-07,5.57,5.61,5.57,5.57,6300,0
2005-12-09,5.6,5.6,5.6,5.6,2000,0
2005-12-12,5.6,5.6,5.48,5.58,15000,0
2005-12-14,5.51,5.51,5.48,5.48,3676,0
2005-12-16,5.47,5.47,5.47,5.47,754,0
2005-12-19,5.5,5.56,5.5,5.5,4450,0
2005-12-20,5.56,5.56,5.56,5.56,900,0
2005-12-21,5.56,5.56,5.56,5.56,1800,0
2005-12-22,5.48,5.48,5.48,5.48,4100,0
2005-12-23,5.48,5.48,5.48,5.48,1500,0
2005-12-27,5.5,5.5,5.39,5.39,8182,0
2005-12-28,5.47,5.53,5.47,5.5,7600,0
2005-12-29,5.54,5.54,5.54,5.54,1000,0
2005-12-30,5.5,5.5,5.5,5.5,1000,0
2006-01-03,5.47,5.47,5.47,5.47,500,0
2006-01-04,5.47,5.48,5.47,5.48,3500,0
2006-01-05,5.47,5.5,5.47,5.5,28185,0
2006-01-06,5.5,5.5,5.5,5.5,3602,0
2006-01-09,5.47,5.52,5.47,5.52,20400,0
2006-01-11,5.55,5.55,5.52,5.52,21000,0
2006-01-12,5.51,5.52,5.51,5.52,1750,0
2006-01-17,5.55,5.55,5.55,5.55,3000,0
2006-01-18,5.5,5.5,5.5,5.5,17151,0
2006-01-19,5.49,5.6,5.49,5.6,39950,0
2006-01-20,5.6,5.6,5.55,5.55,27200,0
2006-01-23,5.55,5.55,5.55,5.55,4000,0
2006-01-24,5.55,5.58,5.5,5.55,32500,0
2006-01-25,5.55,5.62,5.55,5.58,79400,0
2006-01-26,5.58,5.62,5.58,5.6,6220,0
2006-01-30,5.55,5.55,5.55,5.55,11500,0
2006-01-31,5.55,5.55,5.52,5.52,11000,0
2006-02-01,5.52,5.52,5.52,5.52,17000,0
2006-02-02,5.55,5.55,5.52,5.52,15000,0
2006-02-03,5.52,5.64,5.5,5.64,83500,0
2006-02-06,5.64,5.65,5.6,5.65,7900,0
2006-02-07,5.63,5.63,5.5,5.51,15900,0
2006-02-08,5.55,5.55,5.5,5.5,12400,0
2006-02-09,5.48,5.48,5.48,5.48,3000,0
2006-02-10,5.5,5.52,5.5,5.52,43000,0
2006-02-16,5.5,5.55,5.45,5.45,54100,0
2006-02-17,5.45,5.45,5.4,5.4,25575,0
2006-02-21,5.41,5.43,5.41,5.41,35000,0
2006-02-22,5.5,5.5,5.45,5.5,53300,0
2006-02-23,5.45,5.49,5.45,5.49,16500,0
2006-02-24,5.45,5.45,5.45,5.45,7200,0
2006-02-27,5.48,5.48,5.45,5.46,21950,0
2006-02-28,5.41,5.45,5.35,5.45,36000,0
2006-03-01,5.4,5.4,5.3,5.3,51000,0
2006-03-02,5.3,5.3,5.3,5.3,2000,0
2006-03-03,5.28,5.28,5.25,5.25,12000,0
2006-03-06,5.25,5.25,5.1,5.1,9300,0
2006-03-07,5.05,5.14,5.05,5.1,131495,0
2006-03-08,5.14,5.25,5.14,5.25,65200,0
2006-03-09,5.24,5.32,5.24,5.32,135500,0
2006-03-10,5.35,5.4,5.35,5.4,28240,0
2006-03-13,5.43,5.48,5.43,5.45,35200,0
2006-03-14,5.43,5.43,5.35,5.35,2500,0
2006-03-15,5.4,5.4,5.35,5.35,14000,0
2006-03-16,5.4,5.4,5.34,5.34,1000,0
2006-03-17,5.34,5.42,5.34,5.4,37425,0
2006-03-20,5.4,5.4,5.4,5.4,15500,0
2006-03-21,5.42,5.45,5.42,5.44,6875,0
2006-03-22,5.45,5.45,5.4,5.43,13250,0
2006-03-23,5.4,5.4,5.4,5.4,4700,0
2006-03-27,5.44,5.44,5.4,5.4,4000,0
2006-03-28,5.43,5.43,5.4,5.42,21000,0
2006-03-29,5.4,5.4,5.4,5.4,10000,0
2006-03-30,5.4,5.4,5.4,5.4,14000,0
2006-03-31,5.4,5.4,5.4,5.4,10000,0
2006-04-03,5.4,5.45,5.4,5.41,27000,0
2006-04-04,5.4,5.45,5.4,5.45,17100,0
2006-04-05,5.41,5.42,5.4,5.4,12800,0
2006-04-06,5.48,5.53,5.45,5.5,25500,0
2006-04-07,5.5,5.5,5.5,5.5,10000,0
2006-04-10,5.55,5.6,5.52,5.6,41100,0
2006-04-11,5.5,5.54,5.47,5.54,33500,0
2006-04-12,5.55,5.59,5.51,5.58,16000,0
2006-04-13,5.58,5.6,5.58,5.6,4200,0
2006-04-17,5.58,5.7,5.58,5.7,27450,0
2006-04-18,5.68,5.85,5.68,5.85,24000,0
2006-04-19,5.85,6.15,5.85,6.15,43924,0
2006-04-20,6.12,6.12,6,6.03,17675,0
2006-04-21,6.03,6.03,5.8,5.8,14128,0
2006-04-24,5.8,5.8,5.7,5.75,46233,0
2006-04-25,5.75,5.75,5.68,5.7,13300,0
2006-04-26,5.7,6,5.7,6,9800,0
2006-04-28,6,6,5.95,6,9179,0
2006-05-04,5.9,5.9,5.9,5.9,3500,0
2006-05-05,6,6.2,6,6.2,15000,0
2006-05-08,6.15,6.15,6.1,6.1,3800,0
2006-05-09,6.15,6.29,6.15,6.16,9100,0
2006-05-10,6.21,6.21,6.18,6.18,16200,0
2006-05-11,6.18,6.19,6.05,6.05,63300,0
2006-05-12,6.06,6.06,6.05,6.05,7135,0
2006-05-15,6,6.25,6,6.25,6555,0
2006-05-16,6.17,6.17,6.1,6.1,3624,0
2006-05-17,6.03,6.03,5.62,5.9,39895,0
2006-05-18,5.7,5.85,5.7,5.8,26823,0
2006-05-19,5.85,5.85,5.85,5.85,1000,0
2006-05-22,5.85,5.85,5.85,5.85,500,0
2006-05-23,5.95,6.02,5.95,6.02,3000,0
2006-05-24,6.03,6.04,6,6,9000,0
2006-05-25,6.05,6.1,6.05,6.1,1000,0
2006-05-31,6.05,6.05,6.05,6.05,5200,0
2006-06-01,6.05,6.06,6.04,6.05,8900,0
2006-06-02,5.97,6.06,5.97,6.05,7500,0
2006-06-05,6.05,6.05,6.05,6.05,2000,0
2006-06-06,6.05,6.05,5.95,5.95,4700,0
2006-06-07,5.97,5.99,5.97,5.99,900,0
2006-06-08,5.95,5.95,5.95,5.95,500,0
2006-06-16,5.85,5.85,5.85,5.85,250,0
2006-06-19,5.85,5.85,5.85,5.85,500,0
2006-06-20,5.8,5.8,5.8,5.8,2000,0
2006-06-21,5.8,5.8,5.8,5.8,500,0
2006-06-22,5.8,5.8,5.8,5.8,2000,0
2006-06-23,5.8,5.8,5.7,5.76,26500,0
2006-06-26,5.75,5.75,5.75,5.75,500,0
2006-06-27,5.7,5.7,5.7,5.7,3500,0
2006-06-29,5.65,5.65,5.65,5.65,3000,0
2006-06-30,5.65,5.8,5.65,5.71,20200,0
2006-07-03,5.71,5.71,5.4,5.46,33500,0
2006-07-05,5.46,5.5,5.45,5.45,18000,0
2006-07-06,5.4,5.43,5.34,5.35,14500,0
2006-07-07,5.36,5.62,5.36,5.62,3000,0
2006-07-10,5.45,5.65,5.45,5.65,5000,0
2006-07-12,5.55,5.6,5.55,5.6,2200,0
2006-07-13,5.65,5.65,5.6,5.6,6100,0
2006-07-18,5.5,5.5,5.4,5.5,10200,0
2006-07-19,5.4,5.41,5.4,5.41,1000,0
2006-07-20,5.5,5.5,5.5,5.5,500,0
2006-07-21,5.55,5.75,5.55,5.6,10500,0
2006-07-24,5.55,5.7,5.5,5.5,5000,0
2006-07-27,5.6,5.75,5.6,5.62,13300,0
2006-07-28,5.45,5.59,5.45,5.58,26700,0
2006-07-31,5.55,5.55,5.47,5.47,4900,0
2006-08-01,5.47,5.47,5.3,5.4,6000,0
2006-08-02,5.43,5.53,5.42,5.42,17500,0
2006-08-03,5.45,5.53,5.42,5.53,26400,0
2006-08-04,5.53,5.68,5.53,5.62,21400,0
2006-08-07,5.6,5.62,5.6,5.62,8000,0
2006-08-08,5.57,5.57,5.57,5.57,1000,0
2006-08-09,5.58,5.58,5.58,5.58,2000,0
2006-08-10,5.58,5.63,5.58,5.63,21100,0
2006-08-11,5.65,5.65,5.62,5.63,31900,0
2006-08-14,5.64,5.66,5.64,5.66,1400,0
2006-08-15,5.66,5.85,5.66,5.8,28600,0
2006-08-16,5.81,5.88,5.81,5.85,20256,0
2006-08-17,5.89,5.89,5.82,5.82,43600,0
2006-08-18,5.79,5.79,5.69,5.69,6400,0
2006-08-24,5.73,5.73,5.58,5.58,4000,0
2006-08-28,5.55,5.69,5.55,5.69,19000,0
2006-08-29,5.7,5.7,5.65,5.65,10600,0
2006-08-30,5.64,5.65,5.64,5.65,2500,0
2006-09-06,5.57,5.57,5.57,5.57,2500,0
2006-09-07,5.57,5.57,5.57,5.57,2500,0
2006-09-11,5.57,5.57,5.42,5.42,17500,0
2006-09-12,5.42,5.42,5.4,5.4,1420,0
2006-09-13,5.38,5.38,5.3,5.35,26710,0
2006-09-14,5.35,5.38,5.35,5.38,2000,0
2006-09-15,5.4,5.4,5.4,5.4,7500,0
2006-09-19,5.37,5.37,5.37,5.37,4500,0
2006-09-20,5.4,5.4,5.4,5.4,2900,0
2006-09-25,5.45,5.55,5.45,5.47,3710,0
2006-09-26,5.5,5.5,5.45,5.5,25703,0
2006-09-28,5.5,5.5,5.5,5.5,13500,0
2006-09-29,5.52,5.52,5.52,5.52,1000,0
2006-10-13,5.52,5.52,5.52,5.52,100,0
2006-10-16,5.47,5.47,5.47,5.47,500,0
2006-10-17,5.47,5.47,5.4,5.4,3000,0
2006-10-18,5.41,5.41,5.4,5.41,9500,0
2006-10-19,5.43,5.58,5.43,5.58,3500,0
2006-10-20,5.62,5.65,5.62,5.65,10000,0
2006-10-24,5.67,5.7,5.67,5.7,3500,0
2006-10-25,5.7,5.7,5.7,5.7,1000,0
2006-10-26,5.74,5.78,5.7,5.7,26189,0
2006-10-27,5.7,5.71,5.7,5.7,17800,0
2006-10-30,5.67,5.9,5.6,5.9,67200,0
2006-10-31,6,6.5,6,6.5,34483,0
2006-11-01,6.5,6.63,6.47,6.62,56200,0
2006-11-02,6.66,6.77,6.63,6.74,40000,0
2006-11-03,6.77,6.77,6.7,6.74,8600,0
2006-11-06,6.74,6.75,6.71,6.71,12000,0
2006-11-07,6.73,6.73,6.7,6.7,16700,0
2006-11-08,6.72,6.85,6.68,6.82,56200,0
2006-11-09,6.82,6.84,6.8,6.81,15430,0
2006-11-10,6.82,6.82,6.82,6.82,4500,0
2006-11-13,6.82,6.99,6.82,6.99,40600,0
2006-11-14,6.88,6.88,6.79,6.81,5600,0
2006-11-15,6.85,6.9,6.85,6.88,8500,0
2006-11-16,6.84,6.85,6.81,6.81,6050,0
2006-11-17,6.83,6.92,6.83,6.92,5700,0
2006-11-20,6.97,7.1,6.97,6.97,12300,0
2006-11-21,7.01,7.19,6.99,7.1,23700,0
2006-11-22,7.05,7.05,7.05,7.05,1000,0
2006-11-27,7.03,7.03,6.89,6.9,17080,0
2006-11-28,6.86,6.93,6.86,6.93,2600,0
2006-11-29,6.9,6.95,6.9,6.95,7000,0
2006-11-30,6.95,6.95,6.9,6.9,2000,0
2006-12-01,6.9,6.9,6.86,6.86,19748,0
2006-12-04,6.9,6.9,6.9,6.9,500,0
2006-12-08,6.9,6.9,6.9,6.9,4000,0
2006-12-12,6.84,6.86,6.7,6.85,18706,0
2006-12-14,6.89,6.89,6.89,6.89,4200,0
2006-12-15,6.89,6.9,6.89,6.9,7500,0
2006-12-18,6.86,6.86,6.8,6.8,6000,0
2006-12-19,6.8,6.82,6.76,6.82,11000,0
2006-12-21,6.85,6.85,6.85,6.85,1500,0
2006-12-22,6.85,6.85,6.85,6.85,4500,0
2006-12-26,6.85,6.85,6.85,6.85,1000,0
2006-12-27,6.83,6.83,6.83,6.83,1000,0
2007-01-04,6.85,6.96,6.85,6.96,2535,0
2007-01-11,6.9,6.9,6.85,6.85,15524,0
2007-01-16,6.8,6.8,6.73,6.73,3759,0
2007-01-17,6.72,6.72,6.72,6.72,6000,0
2007-01-19,6.68,6.68,6.67,6.67,1500,0
2007-01-22,6.7,6.7,6.7,6.7,2678,0
2007-01-23,6.75,6.75,6.75,6.75,9500,0
2007-01-24,6.78,6.78,6.78,6.78,1138,0
2007-01-25,6.78,6.78,6.75,6.75,2451,0
2007-01-26,6.75,6.75,6.7,6.7,34859,0
2007-01-30,6.68,6.68,6.64,6.68,7700,0
2007-02-01,6.7,6.7,6.7,6.7,9800,0
2007-02-02,6.67,6.67,6.65,6.65,2000,0
2007-02-05,6.64,6.67,6.6,6.64,3741,0
2007-02-07,6.69,6.75,6.69,6.72,9500,0
2007-02-08,6.75,6.75,6.75,6.75,17189,0
2007-02-09,6.76,6.9,6.76,6.89,9207,0
2007-02-12,6.9,6.9,6.76,6.8,21200,0
2007-02-13,6.8,6.8,6.8,6.8,950,0
2007-02-14,6.81,6.85,6.81,6.85,2500,0
2007-02-15,6.87,7.15,6.87,7.12,8450,0
2007-02-16,7.1,7.1,7,7.05,5370,0
2007-02-20,7.09,7.09,7.08,7.08,2775,0
2007-02-21,7.09,7.09,7.09,7.09,1500,0
2007-02-22,7.14,7.14,7.14,7.14,1200,0
2007-02-23,7.14,7.14,7.14,7.14,6300,0
2007-02-26,7.16,7.16,7.16,7.16,300,0
2007-02-27,7.14,7.15,7.14,7.14,10400,0
2007-02-28,7.1,7.1,7.07,7.07,3100,0
2007-03-06,7.15,7.16,7.07,7.16,2564,0
2007-03-07,7.16,7.16,7.07,7.15,13500,0
2007-03-08,7.14,7.15,7.1,7.1,11200,0
2007-03-09,7.2,7.2,7.2,7.2,5000,0
2007-03-12,7.13,7.13,7.13,7.13,400,0
2007-03-16,7.15,7.15,7.15,7.15,10100,0
2007-03-23,7.2,7.2,7.2,7.2,1331,0
2007-03-27,7.05,7.14,6.96,7.14,700,0
2007-04-02,7.2,7.25,7.2,7.25,2469,0
2007-04-03,7.15,7.25,7.14,7.25,4500,0
2007-04-04,7.25,7.25,7.25,7.25,1800,0
2007-04-05,7.25,7.25,7.25,7.25,100,0
2007-04-09,7.25,7.3,7.25,7.29,7800,0
2007-04-11,7.29,7.3,7.29,7.29,3050,0
2007-04-19,7.1,7.1,7.1,7.1,1900,0
2007-05-02,6.91,6.91,6.91,6.91,2000,0
2007-05-04,6.84,7.3,6.4,7.3,204385,0
2007-05-07,7.09,7.09,6.79,6.84,16111,0
2007-05-08,6.8,6.89,6.7,6.85,34288,0
2007-05-09,6.76,6.8,6.75,6.78,11848,0
2007-05-10,6.75,6.86,6.75,6.82,10200,0
2007-05-11,6.8,6.91,6.8,6.91,5200,0
2007-05-14,6.91,6.98,6.91,6.95,4313,0
2007-05-15,6.75,6.87,5,6.75,9035,0
2007-05-16,6.8,6.87,6.77,6.83,31147,0
2007-05-17,6.83,7.01,6.83,7.01,52200,0
2007-05-18,7,7,7,7,25100,0
2007-05-21,7,7,7,7,5025,0
2007-05-22,7,7.08,7,7.08,1500,0
2007-05-25,7.05,7.08,7.05,7.08,1300,0
2007-05-29,7.06,7.06,7.06,7.06,100,0
2007-05-31,7,7.15,6.98,7.15,30146,0
2007-06-04,7.25,7.25,7.18,7.22,32200,0
2007-06-05,7.22,7.35,7.15,7.34,30500,0
2007-06-06,7.33,7.33,7.12,7.24,28274,0
2007-06-07,7.29,7.29,7.05,7.05,2700,0
2007-06-08,7.16,7.16,7.16,7.16,100,0
2007-06-12,7,7,6.9,6.9,4300,0
2007-06-13,7,7,6.85,6.85,700,0
2007-06-14,6.89,6.9,6.89,6.9,1200,0
2007-06-15,6.83,6.95,6.83,6.95,2000,0
2007-06-19,6.75,6.75,6.65,6.75,1400,0
2007-06-22,6.83,6.85,6.5,6.5,3630,0
2007-06-26,6.36,6.44,6.11,6.44,6630,0
2007-06-29,6.3,6.55,6.3,6.44,41500,0
2007-07-02,6.49,6.5,6.4,6.47,185300,0
2007-07-03,6.49,6.49,6.49,6.49,23000,0
2007-07-06,6.39,6.49,6.39,6.49,400,0
2007-07-09,6.47,6.49,6.45,6.45,44100,0
2007-07-10,6.4,6.4,6.25,6.35,8200,0
2007-07-11,6.36,6.47,6.36,6.47,34700,0
2007-07-12,6.46,6.46,6.46,6.46,800,0
2007-07-13,6.4,6.4,6.18,6.2,580,0
2007-07-16,6.19,6.2,6.08,6.08,2300,0
2007-07-17,6.45,6.45,6.36,6.36,6200,0
2007-07-18,6.21,6.3,6.21,6.3,4400,0
2007-07-19,6.2,6.23,6.11,6.11,600,0
2007-07-20,6,6.15,6,6.15,700,0
2007-07-23,5.99,6.2,5.99,6.2,15535,0
2007-07-24,6.2,6.2,6.2,6.2,1500,0
2007-07-26,6,6.18,6,6.18,5500,0
2007-07-27,6.17,6.17,6.12,6.12,200,0
2007-07-30,6.14,6.14,6,6,1700,0
2007-07-31,6.47,6.47,6.2,6.2,23935,0
2007-08-01,6.19,6.19,6.09,6.09,1100,0
2007-08-03,6.16,6.16,6.05,6.05,2360,0
2007-08-06,6,6.04,5.4,5.65,18100,0
2007-08-07,5.75,5.76,5.7,5.7,2700,0
2007-08-08,5.96,6.03,5.96,6.03,3800,0
2007-08-09,6.15,6.15,5.98,5.98,1747,0
2007-08-10,6,6,6,6,4000,0
2007-08-14,5.75,5.75,5.52,5.6,18000,0
2007-08-15,5.75,5.97,5.75,5.85,11541,0
2007-08-16,5.73,5.75,5.63,5.63,7235,0
2007-08-17,5.83,6.15,5.56,5.56,2500,0
2007-08-20,5.6,5.6,5.55,5.6,8300,0
2007-08-22,5.59,5.6,5.59,5.6,1100,0
2007-08-23,5.6,5.6,5.6,5.6,100,0
2007-08-24,5.54,5.6,5.53,5.6,2200,0
2007-08-27,5.5,5.7,5.5,5.68,4600,0
2007-08-28,5.84,5.85,5.8,5.8,1100,0
2007-08-29,5.84,6,5.84,6,2900,0
2007-08-31,5.99,6.05,5.99,6.02,4500,0
2007-09-04,5.72,6,5.72,5.95,2400,0
2007-09-11,5.9,6,5.87,6,1700,0
2007-09-12,5.94,5.94,5.93,5.93,1300,0
2007-09-14,5.93,5.93,5.92,5.93,6100,0
2007-09-17,5.69,5.75,5.69,5.75,32075,0
2007-09-18,5.8,5.8,5.74,5.74,1200,0
2007-09-19,5.97,5.99,5.68,5.75,81913,0
2007-09-20,5.51,5.74,5.47,5.5,10213,0
2007-09-21,5.5,5.5,5.43,5.5,19300,0
2007-09-24,5.26,5.52,5.26,5.52,5200,0
2007-09-25,5.37,5.5,5.35,5.48,4000,0
2007-09-26,5.38,5.45,5.32,5.4,5800,0
2007-09-27,5.25,5.67,5.17,5.61,9100,0
2007-09-28,5.31,5.59,5.3,5.41,3740,0
2007-10-01,5.17,5.5,5.17,5.4,87800,0
2007-10-02,5.41,5.61,5.4,5.61,38030,0
2007-10-03,5.56,5.7,5.55,5.7,3700,0
2007-10-04,5.48,5.75,5.48,5.6,24000,0
2007-10-05,5.47,5.68,5.47,5.68,4300,0
2007-10-08,5.79,5.8,5.41,5.44,3799,0
2007-10-09,5.45,5.62,5.44,5.52,4700,0
2007-10-10,5.22,5.6,5.11,5.6,10601,0
2007-10-11,5.42,5.5,5.28,5.5,5100,0
2007-10-12,5.5,6.47,5.5,6.13,90618,0
2007-10-15,6.14,6.18,6.05,6.05,17300,0
2007-10-16,6.14,6.24,6.09,6.24,46600,0
2007-10-17,6.24,6.25,6.13,6.15,6200,0
2007-10-18,6.24,6.47,6.24,6.47,11300,0
2007-10-19,6.3,6.3,6.11,6.11,1100,0
2007-10-22,6.39,6.5,6.39,6.47,18900,0
2007-10-23,6.47,6.47,6.43,6.43,25200,0
2007-10-24,6.42,6.42,6.32,6.32,5000,0
2007-10-25,6.3,6.47,6.3,6.47,3450,0
2007-10-26,6.47,6.47,6.47,6.47,9100,0
2007-10-29,6.47,6.47,6.4,6.4,10500,0
2007-10-30,6.15,6.47,6.15,6.21,14540,0
2007-10-31,6.28,6.35,6.28,6.35,2800,0
2007-11-01,6.35,6.35,6.24,6.24,5800,0
2007-11-02,6.2,6.2,6.2,6.2,5000,0
2007-11-05,6.46,6.47,5.9,6,36975,0
2007-11-06,5.99,6.09,5.99,6.05,17164,0
2007-11-07,6,6,5.85,5.9,2000,0
2007-11-08,5.9,5.9,5.8,5.84,3100,0
2007-11-09,5.87,5.87,5.87,5.87,100,0
2007-11-12,5.9,5.9,5.53,5.53,4775,0
2007-11-13,5.41,5.65,5.41,5.65,1158,0
2007-11-14,5.7,5.9,5.51,5.89,32600,0
2007-11-15,5.75,5.85,5.75,5.75,131658,0
2007-11-16,5.75,5.88,5.75,5.88,64114,0
2007-11-19,5.75,5.75,5.57,5.75,15659,0
2007-11-20,5.69,5.69,5.45,5.69,5444,0
2007-11-21,5.87,6.13,5.85,6.13,21100,0
2007-11-23,6.13,6.46,6.06,6.46,4124,0
2007-11-26,6.41,6.41,6.16,6.2,20600,0
2007-11-27,6.1,6.4,6.1,6.4,19900,0
2007-11-28,6.21,6.38,6.15,6.34,31300,0
2007-11-29,6.2,6.21,6.11,6.19,13168,0
2007-11-30,6.35,6.46,6.2,6.46,11204,0
2007-12-03,6.3,6.45,6.2,6.45,4300,0
2007-12-04,6.39,6.39,6.39,6.39,100,0
2007-12-05,6.46,6.47,6.45,6.47,41509,0
2007-12-07,6.46,6.47,6.46,6.47,5300,0
2007-12-10,6.33,6.47,5.36,6.47,9775,0
2007-12-11,6.35,6.36,6.24,6.24,900,0
2007-12-12,6.11,6.26,6.11,6.26,1778,0
2007-12-13,6.46,6.47,6.46,6.47,600,0
2007-12-14,6.5,6.5,6.47,6.47,600,0
2007-12-20,6.4,6.4,6.38,6.4,3200,0
2007-12-21,6.4,6.4,6.4,6.4,900,0
2007-12-24,6.26,6.4,6.26,6.4,600,0
2007-12-26,6.26,6.26,6.25,6.25,1600,0
2007-12-28,6.08,6.4,6.01,6.4,4100,0
2007-12-31,6.13,6.45,6.13,6.45,2165,0
2008-01-03,6.01,6.42,6,6.42,15447,0
2008-01-08,6.4,6.4,6.03,6.03,759,0
2008-01-10,6.01,6.01,6.01,6.01,100,0
2008-01-11,6.04,6.04,6.03,6.03,700,0
2008-01-14,6,6.45,6,6.23,21103,0
2008-01-16,6.01,6.25,6,6.25,3000,0
2008-01-17,5.76,6.25,5.76,6.25,500,0
2008-01-18,6.28,6.28,6.28,6.28,300,0
2008-01-22,6,6,6,6,100,0
2008-01-24,5.92,6,5.9,6,800,0
2008-01-28,5.9,5.9,5.6,5.75,1700,0
2008-01-29,5.9,5.9,5.9,5.9,1800,0
2008-01-30,5.89,5.9,5.89,5.9,500,0
2008-01-31,6,6,6,6,100,0
2008-02-05,5.9,5.9,5.9,5.9,100,0
2008-02-08,5.96,5.96,5.7,5.75,3200,0
2008-02-11,5.75,5.75,5.75,5.75,2500,0
2008-02-13,5.8,5.8,5.35,5.35,2500,0
2008-02-14,5.6,5.99,5.6,5.8,12400,0
2008-02-15,5.75,5.87,5.75,5.87,7600,0
2008-02-19,5.53,5.6,5.52,5.6,1050,0
2008-02-20,5.6,5.91,5.6,5.85,9800,0
2008-02-21,5.9,5.94,5.76,5.76,17700,0
2008-02-25,5.78,5.78,5.32,5.75,1299,0
2008-02-26,5.7,5.7,5.4,5.64,12300,0
2008-02-27,5.69,5.69,5.69,5.69,25000,0
2008-02-29,5.66,5.7,5.5,5.68,55650,0
2008-03-06,5.52,5.52,5.18,5.35,7405,0
2008-03-07,5.07,5.25,4.95,5.09,21859,0
2008-03-10,4.92,5.31,4.92,5.02,2100,0
2008-03-11,5.31,5.31,5.2,5.2,500,0
2008-03-12,5.49,5.7,5.45,5.45,1300,0
2008-03-13,5.41,5.69,5.3,5.53,1150,0
2008-03-14,5.3,5.4,5.3,5.3,2400,0
2008-03-17,5.25,5.33,4.9,5.33,600,0
2008-03-18,5.18,5.33,5.18,5.33,400,0
2008-03-20,5.29,5.3,5.29,5.3,609,0
2008-03-24,5.13,5.79,5.13,5.5,700,0
2008-03-25,5.14,5.49,4.9,5.25,12398,0
2008-03-27,5,5,4.9,4.99,8730,0
2008-03-31,5.16,5.6,5.16,5.38,2400,0
2008-04-02,5,5.44,5,5.05,1321680,0
2008-04-03,5.07,5.09,4.7,5.09,82919,0
2008-04-04,4.86,5.03,4.81,5.03,6080,0
2008-04-07,4.98,5.05,4.76,5,41704,0
2008-04-08,4.99,5,4.99,5,1800,0
2008-04-10,4.99,5,4.99,5,3300,0
2008-04-11,4.99,5,4.78,4.99,8504,0
2008-04-14,5,5.21,5,5.21,2147,0
2008-04-15,5,5,5,5,200,0
2008-04-16,5.21,5.21,5.21,5.21,200,0
2008-04-17,5.18,5.37,5.18,5.37,2600,0
2008-04-21,4.93,5.4,4.93,5.4,800,0
2008-04-22,5.37,5.4,5.25,5.4,1528,0
2008-04-24,5.46,5.97,5.46,5.97,2400,0
2008-04-25,5.75,5.75,5.75,5.75,200,0
2008-04-28,5.97,5.97,5.78,5.96,2714,0
2008-04-29,5.75,5.75,5.6,5.6,5300,0
2008-04-30,5.55,5.55,5.44,5.49,2100,0
2008-05-01,5.36,5.45,4.98,5.1,2710,0
2008-05-02,5.17,5.17,5.06,5.07,1000,0
2008-05-05,5.01,5.04,5.01,5.04,300,0
2008-05-06,5.05,5.45,5.05,5.45,2478,0
2008-05-08,5.07,5.5,5.07,5.5,1275,0
2008-05-09,5.45,5.45,5.34,5.34,1163,0
2008-05-13,5.08,5.45,5.03,5.45,1422,0
2008-05-15,5.11,5.11,5.11,5.11,1200,0
2008-05-16,5.11,5.13,4.89,5.09,3676,0
2008-05-20,4.92,5.08,4.92,4.95,950,0
2008-05-22,4.93,5.19,4.93,5.19,2263,0
2008-05-27,5.02,5.19,5.02,5.19,200,0
2008-05-28,4.92,5.14,4.8,5.14,1300,0
2008-05-30,4.85,5.03,4.85,5.03,838,0
2008-06-02,5,5.01,5,5.01,396,0
2008-06-03,5.05,5.3,5.05,5.3,4090,0
2008-06-04,5.15,5.39,5.15,5.39,700,0
2008-06-05,5.27,5.37,5.2,5.2,800,0
2008-06-06,5.15,5.16,5,5,3209,0
2008-06-09,5.01,5.05,5.01,5.05,7075,0
2008-06-10,5.02,5.05,5.02,5.05,600,0
2008-06-11,5,5.01,5,5.01,1323,0
2008-06-12,5.02,5.12,5.02,5.11,975,0
2008-06-13,5.1,5.1,5.1,5.1,5330,0
2008-06-16,5.15,5.15,5.05,5.05,1000,0
2008-06-17,5.05,5.61,5.05,5.5,3700,0
2008-06-18,5.42,5.42,5.05,5.05,2580,0
2008-06-19,5.09,5.38,5.05,5.38,12500,0
2008-06-20,5.26,5.43,5.26,5.39,900,0
2008-06-23,5.1,5.4,5.05,5.4,7534,0
2008-06-24,5.15,5.47,5.14,5.26,3700,0
2008-06-25,5.46,5.9,5.37,5.9,2600,0
2008-06-26,5.9,5.9,5.9,5.9,750,0
2008-06-27,5.85,6.02,5.69,5.97,40300,0
2008-06-30,5.99,5.99,5.61,5.61,11000,0
2008-07-01,5.47,5.67,5,5.23,6006,0
2008-07-02,5.01,5.71,5.01,5.6,2495,0
2008-07-07,5.56,5.56,5.56,5.56,100,0
2008-07-09,5.7,5.7,5.7,5.7,200,0
2008-07-10,5.68,5.83,5.6,5.66,1400,0
2008-07-14,5.7,5.7,5.7,5.7,100,0
2008-07-17,5.67,5.67,5.67,5.67,100,0
2008-07-18,5.67,5.67,5.15,5.34,3910,0
2008-07-22,5.33,5.67,5.33,5.67,207,0
2008-07-23,5.66,5.66,5.66,5.66,100,0
2008-07-24,5.67,5.67,5.21,5.66,1000,0
2008-07-28,5.6,5.6,5.6,5.6,100,0
2008-07-29,5.6,6.23,5.6,6,4036,0
2008-07-31,5.17,5.89,5.17,5.89,2300,0
2008-08-01,5.34,5.43,5.34,5.43,200,0
2008-08-04,5.74,5.74,5.74,5.74,100,0
2008-08-06,5.87,5.95,5.77,5.78,5800,0
2008-08-07,5.76,5.76,5.75,5.75,1000,0
2008-08-08,5.74,5.79,5.5,5.79,1200,0
2008-08-12,5.8,5.9,5.71,5.75,1100,0
2008-08-13,5.8,5.98,5.8,5.85,24600,0
2008-08-14,6.24,6.25,5.7,5.88,30059,0
2008-08-15,5.71,5.81,5.45,5.7,4200,0
2008-08-18,5.64,5.77,5.64,5.7,400,0
2008-08-19,5.75,5.75,5.75,5.75,100,0
2008-08-20,5.74,5.88,5.74,5.78,1635,0
2008-08-21,5.78,5.78,5.77,5.77,1765,0
2008-08-26,5.77,5.77,5.77,5.77,2100,0
2008-08-27,5.7,5.7,5.7,5.7,900,0
2008-08-29,5.85,6.25,5.85,6.1,8800,0
2008-09-02,5.75,5.75,5.75,5.75,2500,0
2008-09-03,5.61,5.62,5.44,5.6,1008,0
2008-09-04,5.47,5.49,5.43,5.43,1600,0
2008-09-05,5.4,5.4,5.36,5.36,200,0
2008-09-08,5.36,5.36,5.01,5.07,10666,0
2008-09-09,5.07,5.07,5,5,12265,0
2008-09-11,4.91,5,4.9,4.91,27215,0
2008-09-12,4.97,5,4.97,5,6900,0
2008-09-15,5,5,4.91,4.91,10830,0
2008-09-16,4.99,5,4.96,5,21600,0
2008-09-17,5,5,4.9,5,54500,0
2008-09-18,5.09,5.15,5.09,5.15,31303,0
2008-09-19,5.19,5.2,5.19,5.2,10000,0
2008-09-22,5.2,5.26,5.1,5.22,14025,0
2008-09-23,5.02,5.23,5.02,5.2,18674,0
2008-09-24,5.2,5.2,5.13,5.2,21904,0
2008-09-25,5.2,5.2,5.09,5.1,60499,0
2008-09-26,5.11,5.2,4.9,4.9,40750,0
2008-09-29,4.9,5,4.9,5,18412,0
2008-09-30,5,5.05,5,5.05,26400,0
2008-10-02,4.96,5.01,4.9,5,61859,0
2008-10-03,4.95,5,3.57,4.67,112857,0
2008-10-06,4.52,4.8,4.37,4.7,19102,0
2008-10-07,4.69,4.9,4.51,4.9,12486,0
2008-10-08,4.89,4.9,4.6,4.89,10403,0
2008-10-09,4.93,5,4.39,5,12000,0
2008-10-10,4.99,5,4.64,5,27600,0
2008-10-13,5,5.1,4.99,4.99,2300,0
2008-10-14,4.99,5,4.2,4.6,59204,0
2008-10-15,4.83,4.83,4.25,4.75,32662,0
2008-10-16,4.45,4.91,4.45,4.91,11302,0
2008-10-17,4.38,4.82,4.38,4.82,400,0
2008-10-20,4.67,4.7,4.65,4.65,4200,0
2008-10-21,4.92,4.99,4.9,4.97,2200,0
2008-10-23,4.72,4.72,4.72,4.72,200,0
2008-10-24,4.77,4.77,4.76,4.76,200,0
2008-10-27,4.6,4.6,4.6,4.6,600,0
2008-10-28,4.17,4.78,4.17,4.78,835,0
2008-10-29,4.34,4.34,4.34,4.34,100,0
2008-10-30,4.24,4.4,4.24,4.4,118760,0
2008-10-31,4.4,4.4,3.79,4.36,19494,0
2008-11-03,4.35,4.35,4.28,4.34,6804,0
2008-11-04,4.38,4.4,4.25,4.4,34700,0
2008-11-05,4.31,4.31,4.3,4.3,2301,0
2008-11-06,4.24,4.3,4.13,4.21,21190,0
2008-11-07,4.21,4.3,4.18,4.3,11804,0
2008-11-11,4.11,4.16,4.11,4.15,15100,0
2008-11-12,4.15,4.15,4.15,4.15,200,0
2008-11-13,4.29,4.29,4.13,4.24,43500,0
2008-11-14,4.09,4.28,3.88,4.28,5500,0
2008-11-17,3.99,4.2,3.99,4.2,600,0
2008-11-18,4.14,4.15,3.95,4.15,1100,0
2008-11-19,3.83,4.2,3.83,4.2,3960,0
2008-11-21,3.96,4.25,3.96,4.09,14200,0
2008-11-24,3.85,4.05,3.84,4.05,22750,0
2008-11-25,3.55,4.03,3.55,4.03,300,0
2008-11-26,4.55,4.55,4,4,1300,0
2008-11-28,4.02,4.02,4,4,1300,0
2008-12-01,4.01,4.45,4.01,4.17,14904,0
2008-12-02,4.35,4.35,4.2,4.25,51100,0
2008-12-03,4.2,4.2,4.2,4.2,350,0
2008-12-05,4.17,4.17,3.86,4,41001,0
2008-12-08,4.2,4.2,4,4,28364,0
2008-12-09,3.59,4,3.57,4,5557,0
2008-12-10,3.98,3.98,3.73,3.73,535,0
2008-12-11,3.95,3.99,3.78,3.99,5800,0
2008-12-15,3.99,4.15,3.99,4,11566,0
2008-12-16,3.91,4.06,3.91,4,14601,0
2008-12-17,4.09,4.1,4,4.1,9100,0
2008-12-18,4.1,4.1,4.1,4.1,600,0
2008-12-19,4.1,4.1,3.41,3.41,33093,0
2008-12-22,3.5,3.92,3.5,3.8,7659,0
2008-12-23,3.8,3.8,3.73,3.8,13000,0
2008-12-24,3.84,3.95,3.84,3.95,200,0
2008-12-26,3.94,4.1,3.73,3.73,9850,0
2008-12-29,3.95,4.05,3.94,4.05,4930,0
2008-12-30,3.95,4.05,3.95,4.05,6250,0
2008-12-31,3.54,4.05,3.54,3.95,5070,0
2009-01-02,3.81,3.9,3.65,3.83,6392,0
2009-01-05,3.57,3.8,3.55,3.57,19645,0
2009-01-06,3.96,3.96,3.4,3.53,114987,0
2009-01-07,3.92,3.92,3.92,3.92,100,0
2009-01-08,3.43,3.89,3.4,3.53,15190,0
2009-01-09,3.43,3.84,3.4,3.73,7651,0
2009-01-12,3.97,4.03,3.84,3.92,3400,0
2009-01-13,3.99,4.01,3.5,4.01,7999,0
2009-01-14,3.86,4.05,3.86,4.05,2215,0
2009-01-15,4.03,4.03,3.53,3.53,200,0
2009-01-16,3.76,3.76,3.75,3.75,250,0
2009-01-20,3.49,3.95,3.49,3.95,1700,0
2009-01-21,4,4,3.87,3.87,300,0
2009-01-22,3.99,4,3.32,3.73,15202,0
2009-01-23,3.89,4,3.89,4,2300,0
2009-01-26,4.04,4.04,4.03,4.03,600,0
2009-01-27,4.04,4.04,3.65,4,11700,0
2009-01-28,3.95,4.05,3.88,4.05,3000,0
2009-01-29,4.06,4.06,4,4,4963,0
2009-01-30,4.05,4.05,4.04,4.05,400,0
2009-02-03,4.05,4.05,4.01,4.01,200,0
2009-02-04,4.04,4.05,4.04,4.05,1300,0
2009-02-05,4.02,4.05,3.99,4.05,10000,0
2009-02-06,4.05,4.05,3.96,4.03,19100,0
2009-02-09,3.97,4.01,3.97,4,30900,0
2009-02-10,4.05,4.05,3.97,3.97,31148,0
2009-02-11,3.92,3.92,3.92,3.92,100,0
2009-02-12,3.72,3.72,3.69,3.69,6825,0
2009-02-13,3.43,3.66,3.43,3.52,179565,0
2009-02-17,3.69,3.69,3.5,3.55,9210,0
2009-02-18,3.5,3.5,3.49,3.5,62269,0
2009-02-19,3.5,3.5,3.47,3.5,57800,0
2009-02-20,3.5,3.5,3.49,3.5,11600,0
2009-02-24,3.32,3.32,3.21,3.25,4500,0
2009-02-25,3.3,3.3,3.08,3.08,9300,0
2009-02-26,3.22,3.22,3.2,3.2,5500,0
2009-02-27,3.15,3.18,3.15,3.18,124500,0
2009-03-02,3.06,3.06,3,3.03,5300,0
2009-03-03,2.81,2.96,2.7,2.85,5640,0
2009-03-04,2.96,2.96,2.82,2.82,20700,0
2009-03-06,3.28,3.28,2.82,3,22820,0
2009-03-09,2.81,2.81,2.8,2.8,1000,0
2009-03-10,3,3,2.2,2.74,2500,0
2009-03-11,2.8,3,2.8,3,3277,0
2009-03-13,2.43,2.76,2.38,2.75,7300,0
2009-03-16,2.81,2.81,2.81,2.81,450,0
2009-03-17,2.21,2.88,2.21,2.87,1700,0
2009-03-18,2.75,2.83,2.74,2.8,8500,0
2009-03-19,2.96,2.96,2.2,2.6,3595,0
2009-03-20,2.24,2.44,2.22,2.44,2004,0
2009-03-23,2.82,2.83,2.34,2.34,1800,0
2009-03-24,2.51,3.45,2.45,2.78,3301,0
2009-03-25,2.55,2.65,2.51,2.65,12300,0
2009-03-27,2.55,2.74,2.55,2.74,1360,0
2009-03-31,2.92,2.92,2.55,2.7,7282,0
2009-04-01,2.71,2.71,2.71,2.71,200,0
2009-04-02,3.09,3.09,3.09,3.09,300,0
2009-04-03,2.98,2.99,2.73,2.85,130013,0
2009-04-06,2.92,2.92,2.92,2.92,175,0
2009-04-07,2.98,2.98,2.98,2.98,100,0
2009-04-08,2.9,2.9,2.9,2.9,2000,0
2009-04-09,3.25,3.25,3.02,3.03,3300,0
2009-04-13,2.86,3.19,2.86,3.19,733,0
2009-04-15,3.34,3.34,3.34,3.34,108,0
2009-04-16,3.35,3.35,3.07,3.07,2477,0
2009-04-17,3.5,3.75,3.48,3.75,1290,0
2009-04-27,4.09,4.09,3.77,3.77,1745,0
2009-04-28,3.8,3.8,3.8,3.8,5500,0
2009-04-30,3.81,3.81,3.8,3.8,3598,0
2009-05-04,3.8,3.98,3.79,3.88,3250,0
2009-05-05,3.8,3.8,3.8,3.8,2500,0
2009-05-07,3.8,4.02,3.79,4,5511,0
2009-05-11,3.99,4,3.99,3.99,400,0
2009-05-13,3.66,3.7,3.65,3.7,1300,0
2009-05-21,3,3.86,3,3.53,9137,0
2009-05-22,3.54,4.05,3.47,3.5,8423,0
2009-05-27,3.55,3.58,3.41,3.41,3500,0
2009-06-01,3.41,3.84,3.04,3.36,5764,0
2009-06-04,2.02,3.5,2.02,3.5,1239,0
2009-06-05,2.81,3.5,2.81,3.49,900,0
2009-06-09,3.39,3.67,3.1,3.5,14743,0
2009-06-10,3.49,3.8,3.34,3.55,9757,0
2009-06-11,3.8,4.01,3.79,4,4400,0
2009-06-12,4.01,4.21,3.93,4,15798,0
2009-06-15,3.54,4.01,3.54,4,17200,0
2009-06-16,4.26,4.39,3.98,4,5800,0
2009-06-17,4.24,4.24,3.98,4,12500,0
2009-06-18,4.01,4.01,3.75,3.75,10473,0
2009-06-19,4,4.01,3.79,3.98,17003,0
2009-06-22,4.01,4.01,3.97,4,17300,0
2009-06-23,4,4.01,3.99,4,10100,0
2009-06-24,3.99,4,3.51,3.51,6660,0
2009-06-25,3.75,3.75,3.75,3.75,136300,0
2009-06-30,3.48,3.48,3.19,3.35,11302,0
2009-07-02,3.34,3.34,2.87,2.87,800,0
2009-07-06,3.12,3.17,3.12,3.17,308,0
2009-07-09,3.27,3.28,3.25,3.25,3670,0
2009-07-10,3.25,3.33,2.77,3.06,6784,0
2009-07-13,3.06,3.06,2.7,2.82,30005,0
2009-07-14,3.12,3.15,2.69,2.69,23000,0
2009-07-15,3.17,3.17,2.7,2.7,9900,0
2009-07-16,2.83,2.83,2.73,2.73,5410,0
2009-07-17,2.76,3,2.7,2.76,4200,0
2009-07-20,2.99,2.99,2.98,2.98,1700,0
2009-07-21,2.98,2.98,2.98,2.98,260,0
2009-07-22,2.98,3,2.98,3,1340,0
2009-07-24,3,3,3,3,0,0
2009-07-27,2.99,3.1,2.99,3,101302,0
2009-07-28,2.98,3,2.76,2.76,10675,0
2009-07-29,2.62,2.91,2.6,2.85,18900,0
2009-07-30,2.85,3,2.63,2.98,9200,0
2009-07-31,2.7,2.97,2.65,2.7,38145,0
2009-08-03,2.95,2.95,2.61,2.95,18656,0
2009-08-04,2.8,2.9,2.8,2.89,5400,0
2009-08-05,2.8,2.8,2.75,2.79,3500,0
2009-08-06,2.79,2.79,2.79,2.79,0,0
2009-08-07,2.89,2.9,2.77,2.88,47300,0
2009-08-10,2.89,2.9,2.7,2.9,4613,0
2009-08-11,2.99,3.25,2.75,2.75,12110,0
2009-08-12,2.65,2.81,2.65,2.72,3500,0
2009-08-13,2.65,2.89,2.65,2.8,13634,0
2009-08-14,2.8,2.8,2.72,2.8,32225,0
2009-08-17,2.79,2.8,2.7,2.79,13400,0
2009-08-18,2.79,2.87,2.68,2.72,28550,0
2009-08-20,2.81,2.81,2.75,2.75,31300,0
2009-08-21,2.75,2.8,2.75,2.79,80400,0
2009-08-24,2.8,3.37,2.8,2.91,18148,0
2009-08-25,2.9,2.9,2.9,2.9,15400,0
2009-08-28,2.9,2.9,2.9,2.9,11000,0
2009-08-31,2.95,2.95,2.94,2.95,1236,0
2009-09-01,2.74,2.99,2.74,2.9,17705,0
2009-09-02,2.9,3.21,2.85,2.97,85428,0
2009-09-03,2.99,3.26,2.99,3.2,3700,0
2009-09-04,3.12,3.15,3.09,3.13,19492,0
2009-09-08,3.14,3.14,3.06,3.14,6453,0
2009-09-09,3.15,3.15,3.14,3.15,30800,0
2009-09-10,3.15,3.15,2.83,3.11,16748,0
2009-09-11,3.14,3.15,3.14,3.15,11510,0
2009-09-14,3.28,3.28,3.15,3.28,34800,0
2009-09-15,3.28,3.3,3,3.19,50657,0
2009-09-16,3.12,3.29,2.92,3.21,21164,0
2009-09-17,3,3.3,2.99,3.15,60757,0
2009-09-18,3.25,3.27,3.25,3.25,5377,0
2009-09-21,3.25,3.3,3.03,3.25,5200,0
2009-09-22,3.25,3.25,3,3.06,239907,0
2009-09-23,3.1,3.25,3.06,3.25,11664,0
2009-09-24,3.24,3.25,2.94,3.24,26300,0
2009-09-25,3.25,3.25,3.09,3.2,11995,0
2009-09-28,3.1,3.2,2.97,3.19,17854,0
2009-09-29,3,3.18,3,3.16,7600,0
2009-09-30,3.19,3.2,3.18,3.18,3574,0
2009-10-01,3.01,3.01,3.01,3.01,200,0
2009-10-02,3.2,3.2,3.17,3.18,1800,0
2009-10-05,3.17,3.25,3.17,3.24,10800,0
2009-10-06,3.03,3.25,3.03,3.19,5120,0
2009-10-07,3.12,3.25,3.12,3.25,2500,0
2009-10-08,3.2,3.23,3.18,3.2,8300,0
2009-10-09,3.19,3.19,3.19,3.19,300,0
2009-10-12,3.21,3.25,3.1,3.25,16893,0
2009-10-14,3.25,3.25,3.17,3.17,4500,0
2009-10-15,3.15,3.25,3.15,3.25,12200,0
2009-10-19,3.21,3.21,3.13,3.13,5500,0
2009-10-20,3.29,3.3,3.19,3.19,1450,0
2009-10-21,3.29,3.35,3.2,3.2,5270,0
2009-10-22,3.2,3.2,3.14,3.2,11600,0
2009-10-23,3.2,3.2,3.2,3.2,8300,0
2009-10-26,3.2,3.2,3.2,3.2,5000,0
2009-10-27,3.29,3.29,3.12,3.2,4550,0
2009-10-28,3.16,3.16,3.09,3.09,9200,0
2009-10-29,3.13,3.15,3.13,3.15,600,0
2009-10-30,3.01,3.19,3.01,3.19,400,0
2009-11-02,3.18,3.18,3.17,3.17,900,0
2009-11-03,3.16,3.16,3.12,3.12,482,0
2009-11-05,3.11,3.14,3.11,3.14,3800,0
2009-11-06,3.02,3.19,3.02,3.18,6099,0
2009-11-09,3.22,3.25,3.2,3.2,7000,0
2009-11-10,3.03,3.28,3.03,3.21,5154,0
2009-11-11,3.19,3.3,3.19,3.21,3400,0
2009-11-12,3.34,3.75,3.02,3.24,18864,0
2009-11-13,3.24,3.75,3.18,3.2,49762,0
2009-11-16,3.2,3.21,3.1,3.2,7500,0
2009-11-17,3.3,3.3,3.12,3.16,6104,0
2009-11-18,3.28,3.29,3.2,3.2,13500,0
2009-11-19,3.27,3.27,3.19,3.2,12350,0
2009-11-20,3.2,3.2,3.2,3.2,7000,0
2009-11-23,3.2,3.2,3.15,3.18,11172,0
2009-11-24,3.23,3.23,3.11,3.15,51034,0
2009-11-25,3.17,3.18,3.07,3.18,13750,0
2009-11-27,3.2,3.2,3.1,3.1,1056,0
2009-11-30,3.1,3.18,3.1,3.11,16007,0
2009-12-01,3.16,3.25,3.09,3.13,78687,0
2009-12-02,3.13,3.15,3.08,3.09,31554,0
2009-12-03,3.12,3.13,3.08,3.08,6933,0
2009-12-04,3.13,3.18,3.13,3.13,28300,0
2009-12-07,3.18,3.38,3.1,3.12,9547,0
2009-12-08,3.15,3.15,3.07,3.07,6800,0
2009-12-09,3.12,3.19,3.1,3.1,5305,0
2009-12-10,3.1,3.1,3.08,3.08,2650,0
2009-12-11,3.1,3.15,3.07,3.07,12470,0
2009-12-14,3.09,3.1,3.05,3.05,6293,0
2009-12-15,3.12,3.19,3.08,3.19,24609,0
2009-12-16,3.19,3.2,3.09,3.1,26460,0
2009-12-17,3.12,3.13,3.09,3.13,6204,0
2009-12-18,3.13,3.13,3.04,3.04,6500,0
2009-12-21,3.1,3.13,3.08,3.13,13064,0
2009-12-22,3.14,3.36,3.11,3.11,31650,0
2009-12-23,3.1,3.25,3.05,3.05,26954,0
2009-12-24,3.1,3.15,3.08,3.09,12735,0
2009-12-28,3.11,3.14,3.11,3.14,5600,0
2009-12-29,3.05,3.15,3.05,3.15,21216,0
2009-12-30,3.15,3.18,3.12,3.15,35819,0
2009-12-31,3.15,3.3,3.15,3.2,13500,0
2010-01-04,3.21,3.24,3.21,3.24,2600,0
2010-01-05,3.29,3.93,3.29,3.6,19522,0
2010-01-06,3.6,3.74,3.6,3.65,8025,0
2010-01-07,3.66,3.66,3.6,3.6,2026,0
2010-01-08,3.65,3.65,3.6,3.6,680,0
2010-01-11,3.6,3.65,3.39,3.6,25639,0
2010-01-12,3.62,3.62,3.54,3.54,335242,0
2010-01-13,3.5,3.56,3.33,3.49,4778,0
2010-01-14,3.49,3.6,3.49,3.6,31253,0
2010-01-15,3.53,3.65,3.53,3.6,10625,0
2010-01-19,3.6,3.61,3.57,3.57,71350,0
2010-01-21,3.51,3.51,3.17,3.3,104650,0
2010-01-22,3.3,3.3,3.27,3.3,3700,0
2010-01-25,3.31,3.31,3.21,3.25,12669,0
2010-01-26,3.3,3.31,3.23,3.23,19465,0
2010-01-28,3.26,3.26,3.24,3.25,14200,0
2010-01-29,3.25,3.25,3.24,3.24,4088,0
2010-02-01,3.31,3.48,3.24,3.35,16331,0
2010-02-02,3.25,3.35,3.25,3.35,1950,0
2010-02-03,3.44,3.5,3.35,3.38,48976,0
2010-02-04,3.31,3.48,3.3,3.48,28089,0
2010-02-05,3.5,3.5,3.5,3.5,465,0
2010-02-08,3.36,3.55,3.36,3.41,12365,0
2010-02-09,3.59,3.97,3.59,3.73,35122,0
2010-02-10,3.9,4.17,3.8,4,41911,0
2010-02-11,4.24,4.25,4.09,4.11,181881,0
2010-02-12,4.1,4.46,4,4.46,93409,0
2010-02-16,4.48,4.65,4.3,4.4,33197,0
2010-02-17,4.37,4.39,4.28,4.28,20374,0
2010-02-18,4.14,4.39,4.14,4.32,15510,0
2010-02-19,4.38,4.49,4.32,4.38,49186,0
2010-02-22,4.32,4.6,4.32,4.57,34302,0
2010-02-23,4.46,4.6,4.32,4.32,16918,0
2010-02-24,4.31,4.4,4.29,4.4,6536,0
2010-02-25,4.45,4.59,4.35,4.59,24093,0
2010-02-26,4.53,4.53,4.3,4.39,3175,0
2010-03-01,4.48,4.5,4.4,4.4,16007,0
2010-03-02,4.48,4.48,4.45,4.45,825,0
2010-03-03,4.4,4.4,4.31,4.31,7234,0
2010-03-04,4.39,4.4,4.36,4.36,18128,0
2010-03-05,4.4,4.41,4.25,4.26,31727,0
2010-03-08,4.29,4.33,4.26,4.27,8835,0
2010-03-09,4.28,4.57,4.28,4.35,64855,0
2010-03-10,4.6,4.89,4.5,4.89,63549,0
2010-03-11,4.89,4.89,4.79,4.79,8835,0
2010-03-12,4.9,4.96,4.75,4.86,13823,0
2010-03-15,4.78,4.85,4.72,4.75,9851,0
2010-03-16,4.85,4.97,4.85,4.89,18648,0
2010-03-17,4.97,4.98,4.78,4.89,9295,0
2010-03-18,4.8,5.05,4.61,4.98,19000,0
2010-03-19,4.69,5.07,4.56,4.85,11627,0
2010-03-22,5.03,5.03,4.61,4.81,12302,0
2010-03-23,5,5,4.81,4.86,8674,0
2010-03-24,4.86,4.86,4.75,4.8,10250,0
2010-03-25,4.94,5.17,4.8,4.87,222526,0
2010-03-26,4.86,5.05,4.86,5.05,3450,0
2010-03-29,4.9,5.15,4.45,5,27082,0
2010-03-30,5,5.17,4.95,5.06,67920,0
2010-03-31,5.13,5.13,5.05,5.1,3800,0
2010-04-01,5.17,5.39,5.09,5.2,46500,0
2010-04-05,5.29,5.5,5.14,5.2,13554,0
2010-04-06,5.27,5.27,5.15,5.2,132270,0
2010-04-07,5.21,5.22,5.15,5.15,2100,0
2010-04-08,5.15,5.21,5.1,5.16,27900,0
2010-04-09,5.13,5.13,4.95,5.06,112790,0
2010-04-12,5.13,5.13,4.95,5.05,240099,0
2010-04-13,5.05,5.2,5.05,5.07,34240,0
2010-04-14,5.06,5.18,5.05,5.18,19751,0
2010-04-15,5.12,5.17,5.04,5.08,246414,0
2010-04-16,5.1,5.12,5.07,5.08,8999,0
2010-04-19,4.98,5.01,4.98,5,11908,0
2010-04-20,5,5.01,4.99,5,7057,0
2010-04-21,4.99,5,4.99,4.99,1000,0
2010-04-23,4.99,5.1,4.99,5.02,11105,0
2010-04-26,5,5.08,4.98,5.02,144660,0
2010-04-27,4.99,5.03,4.99,4.99,5300,0
2010-04-28,4.99,5.07,4.99,5,14600,0
2010-04-29,5,5.25,4.98,5.17,41242,0
2010-04-30,5.25,5.25,5.12,5.12,3400,0
2010-05-03,5.25,5.4,5.2,5.4,12996,0
2010-05-04,5.29,5.4,5.27,5.34,4532,0
2010-05-05,5.27,5.27,5.07,5.07,7349,0
2010-05-06,5.1,5.1,4.66,4.9,21315,0
2010-05-07,4.87,5,4.87,4.98,42400,0
2010-05-10,4.99,5.17,4.99,5.02,6042,0
2010-05-11,4.99,5.04,4.82,4.98,34687,0
2010-05-12,4.99,5.15,4.99,5.14,47369,0
2010-05-13,5.15,5.38,5.15,5.25,980,0
2010-05-14,5.23,5.47,5.08,5.29,11841,0
2010-05-17,5.41,5.41,5.19,5.19,6828,0
2010-05-18,5.25,5.37,5.16,5.16,3743,0
2010-05-19,5.16,5.23,5.16,5.2,20853,0
2010-05-20,5.15,5.15,4.81,5.12,56006,0
2010-05-21,5.11,5.11,4.99,5.1,13373,0
2010-05-24,5.07,5.16,5.06,5.1,6705,0
2010-05-25,4.96,5.11,4.91,5.09,4097,0
2010-05-26,4.9,4.99,4.9,4.99,7905,0
2010-05-27,4.98,4.98,4.98,4.98,100,0
2010-05-28,4.94,5.1,4.94,5.1,38664,0
2010-06-01,5.1,5.1,5,5,1400,0
2010-06-02,5,5.24,5,5.24,19150,0
2010-06-03,5.24,5.24,5,5.1,10000,0
2010-06-04,5.13,5.22,4.9,5.1,5655,0
2010-06-07,5.01,5.11,4.99,5,2300,0
2010-06-08,5,5,4.88,4.89,5400,0
2010-06-09,4.97,4.99,4.92,4.99,2050,0
2010-06-10,4.9,4.99,4.9,4.98,6300,0
2010-06-11,4.97,5.13,4.97,5.08,5958,0
2010-06-14,5.15,5.49,5.09,5.2,6273,0
2010-06-15,5.39,5.44,4.98,5.3,15101,0
2010-06-16,5.32,5.36,4.94,5.2,33348,0
2010-06-17,5.11,5.2,4.96,5.2,34193,0
2010-06-18,5.21,5.39,4.91,4.91,7143,0
2010-06-21,4.99,5,4.82,4.82,25218,0
2010-06-22,4.89,5,4.89,5,51318,0
2010-06-23,4.97,5.01,4.85,4.95,6700,0
2010-06-24,4.91,5,4.68,4.79,12866,0
2010-06-25,4.71,5.18,4.71,5.01,37429,0
2010-06-28,4.95,5.09,4.95,5.09,3672,0
2010-06-29,5.07,5.17,5,5.1,9300,0
2010-06-30,5,5.28,5,5.11,46669,0
2010-07-01,4.99,5,4.99,5,3100,0
2010-07-02,4.83,4.86,4.7,4.84,12033,0
2010-07-06,4.76,4.83,4.76,4.79,5510,0
2010-07-07,4.78,4.78,4.75,4.75,1000,0
2010-07-08,4.85,4.89,4.8,4.89,11596,0
2010-07-09,4.98,4.98,4.98,4.98,200,0
2010-07-12,4.86,4.86,4.85,4.85,300,0
2010-07-13,4.87,4.87,4.87,4.87,300,0
2010-07-14,5.02,5.02,4.84,4.9,4164,0
2010-07-16,5,5.01,4.81,4.9,5766,0
2010-07-19,4.97,4.97,4.9,4.97,3413,0
2010-07-20,4.94,4.95,4.9,4.9,29540,0
2010-07-21,4.9,4.91,4.9,4.9,8819,0
2010-07-23,4.9,4.92,4.9,4.91,9100,0
2010-07-26,4.9,4.91,4.81,4.91,7218,0
2010-07-27,4.99,5.24,4.99,5.11,7099,0
2010-07-28,5.14,5.17,5.04,5.05,11733,0
2010-07-29,5.03,5.03,4.95,4.95,27621,0
2010-07-30,4.94,5.03,4.94,5.03,1220,0
2010-08-03,5.14,5.14,5,5.09,2401,0
2010-08-04,5.02,5.06,5,5,4945,0
2010-08-05,5.06,5.06,4.93,5.01,5060,0
2010-08-06,5.05,5.1,4.95,4.95,3858,0
2010-08-09,5.15,5.15,4.95,4.98,5225,0
2010-08-10,4.91,5.03,4.91,5.03,200,0
2010-08-11,4.97,4.97,4.85,4.9,8953,0
2010-08-12,4.8,4.8,4.8,4.8,2000,0
2010-08-13,4.8,4.85,4.8,4.85,3200,0
2010-08-16,4.95,4.95,4.83,4.84,5556,0
2010-08-17,4.84,4.84,4.84,4.84,1010,0
2010-08-18,4.89,4.9,4.84,4.9,5199,0
2010-08-19,4.92,4.94,4.86,4.86,6375,0
2010-08-20,4.88,4.91,4.81,4.9,4836,0
2010-08-24,4.86,4.9,4.8,4.85,10800,0
2010-08-25,4.82,4.9,4.8,4.89,14700,0
2010-08-26,4.8,4.81,4.8,4.8,2000,0
2010-08-27,4.86,4.88,4.74,4.81,6200,0
2010-08-30,4.8,4.85,4.8,4.85,1910,0
2010-08-31,4.84,4.86,4.84,4.86,4371,0
2010-09-01,4.8,4.86,4.8,4.86,24830,0
2010-09-02,4.87,4.87,4.76,4.87,21519,0
2010-09-03,4.9,4.91,4.9,4.9,6499,0
2010-09-07,4.95,4.99,4.8,4.8,4752,0
2010-09-09,4.97,4.97,4.97,4.97,400,0
2010-09-10,4.92,4.98,4.9,4.98,2900,0
2010-09-13,4.9,4.98,4.9,4.93,7489,0
2010-09-14,4.87,4.99,4.87,4.99,2640,0
2010-09-15,4.9,4.94,4.9,4.94,5600,0
2010-09-16,4.92,5,4.86,5,5500,0
2010-09-17,4.83,5.1,4.83,5.1,8758,0
2010-09-20,5.04,5.18,4.96,5,4050,0
2010-09-21,4.88,4.9,4.88,4.9,718,0
2010-09-22,4.91,4.91,4.91,4.91,200,0
2010-09-23,4.86,5.02,4.86,5.02,6700,0
2010-09-27,5,5.01,4.87,4.98,7692,0
2010-09-28,4.99,4.99,4.93,4.93,300,0
2010-09-30,4.87,4.95,4.87,4.95,317,0
2010-10-01,4.95,5,4.91,5,6594,0
2010-10-04,5.04,5.04,4.9,4.9,2300,0
2010-10-05,4.95,4.95,4.87,4.87,14360,0
2010-10-06,4.85,4.9,4.85,4.87,3600,0
2010-10-07,4.79,4.8,4.79,4.8,6474,0
2010-10-11,4.79,4.79,4.72,4.72,2795,0
2010-10-12,4.72,4.82,4.72,4.82,5100,0
2010-10-13,4.82,4.89,4.82,4.89,2652,0
2010-10-14,4.85,4.95,4.85,4.95,600,0
2010-10-15,4.83,4.84,4.79,4.79,7400,0
2010-10-19,5.04,5.04,4.74,4.83,4170,0
2010-10-20,4.93,4.93,4.93,4.93,360,0
2010-10-21,4.97,4.98,4.75,4.75,9560,0
2010-10-22,4.79,4.85,4.79,4.85,1300,0
2010-10-25,4.98,4.98,4.75,4.81,7819,0
2010-10-26,4.8,4.94,4.8,4.94,135845,0
2010-10-27,4.94,4.94,4.76,4.94,33802,0
2010-10-28,4.94,4.94,4.94,4.94,905,0
2010-10-29,4.9,4.9,4.89,4.89,500,0
2010-11-01,4.89,4.89,4.89,4.89,700,0
2010-11-02,4.99,4.99,4.8,4.91,2767,0
2010-11-03,5.02,5.02,5.02,5.02,500,0
2010-11-04,4.82,5.05,4.82,4.9,12892,0
2010-11-05,4.96,4.96,4.65,4.76,20291,0
2010-11-08,4.8,4.84,4.76,4.84,3700,0
2010-11-09,5.02,5.02,4.78,4.81,4270,0
2010-11-10,4.81,4.81,4.81,4.81,300,0
2010-11-11,4.81,4.9,4.76,4.9,14673,0
2010-11-12,4.77,4.87,4.75,4.87,3070,0
2010-11-15,5.04,5.04,4.85,4.89,1800,0
2010-11-16,4.9,4.9,4.84,4.84,506,0
2010-11-17,4.75,4.8,4.75,4.8,5161,0
2010-11-18,4.78,4.85,4.69,4.69,3180,0
2010-11-19,4.87,4.87,4.87,4.87,100,0
2010-11-22,4.9,4.9,4.9,4.9,3700,0
2010-11-23,4.65,4.81,4.02,4.77,12297,0
2010-11-24,4.75,4.75,4.75,4.75,100,0
2010-11-26,4.75,4.75,4.75,4.75,100,0
2010-11-29,4.75,4.79,4.75,4.79,1100,0
2010-11-30,4.78,4.78,4.72,4.76,2795,0
2010-12-01,4.71,4.8,4.7,4.79,3218,0
2010-12-02,4.75,4.9,4.6,4.9,7700,0
2010-12-03,4.62,4.74,4.61,4.73,8960,0
2010-12-06,4.54,4.64,4.54,4.64,17203,0
2010-12-07,4.56,4.87,4.55,4.61,3200,0
2010-12-08,4.65,4.65,4.6,4.62,1200,0
2010-12-09,4.65,4.72,4.65,4.71,1645,0
2010-12-10,4.7,4.7,4.7,4.7,1999,0
2010-12-13,4.55,4.66,4.55,4.56,15237,0
2010-12-14,4.42,4.62,4.42,4.62,28811,0
2010-12-15,4.46,4.61,4.45,4.61,15901,0
2010-12-16,4.6,4.81,4.5,4.56,7700,0
2010-12-17,4.62,4.7,4.53,4.7,11501,0
2010-12-20,4.64,4.88,4.56,4.59,14830,0
2010-12-21,4.52,4.9,4.45,4.88,24333,0
2010-12-22,4.65,4.66,4.65,4.66,2054,0
2010-12-23,4.89,4.89,4.89,4.89,100,0
2010-12-27,4.52,4.78,4.45,4.52,10729,0
2010-12-28,4.7,4.7,4.5,4.5,1071,0
2010-12-29,4.4,4.54,4.4,4.46,6600,0
2010-12-30,4.44,4.6,4.44,4.6,1605,0
2010-12-31,4.57,4.89,4.57,4.84,22227,0
2011-01-03,4.88,4.88,4.7,4.87,7212,0
2011-01-04,4.79,4.79,4.67,4.73,2830,0
2011-01-05,4.86,4.86,4.77,4.77,651,0
2011-01-06,4.73,4.73,4.66,4.66,2984,0
2011-01-07,4.74,4.74,4.73,4.73,900,0
2011-01-10,4.7,4.7,4.7,4.7,2700,0
2011-01-11,4.78,4.78,4.78,4.78,100,0
2011-01-13,4.88,4.89,4.71,4.85,1909,0
2011-01-14,4.76,4.76,4.76,4.76,222,0
2011-01-18,4.76,5.01,4.75,5,26347,0
2011-01-19,5,5.05,5,5,5136,0
2011-01-20,5,5.05,5,5,552900,0
2011-01-21,5,5.15,5,5,6200,0
2011-01-24,5.01,5.14,5.01,5.14,1400,0
2011-01-25,5.01,5.05,4.97,4.97,6415,0
2011-01-26,4.95,5.47,4.85,5.42,970492,0
2011-01-27,5.43,5.55,5.14,5.22,4392,0
2011-01-28,5.27,5.27,5.1,5.1,2710,0
2011-01-31,5.13,5.42,5.13,5.3,7332,0
2011-02-01,5.26,5.39,5.15,5.24,3193,0
2011-02-02,5.25,5.4,5.25,5.27,2235,0
2011-02-03,5.15,5.25,5.15,5.2,510,0
2011-02-04,5.2,5.21,5.17,5.17,1858,0
2011-02-07,5.2,5.39,5.2,5.32,600,0
2011-02-09,5.23,5.23,4.97,5.02,5860,0
2011-02-10,4.77,5.04,4.77,5,10898,0
2011-02-11,5.06,5.29,5.06,5.29,5250,0
2011-02-14,5.65,7.1,5.61,6.35,196370,0
2011-02-15,6.41,6.5,6.09,6.43,83468,0
2011-02-16,6.4,6.4,6.28,6.28,25158,0
2011-02-17,6.27,6.42,6.02,6.4,62286,0
2011-02-18,6.41,6.99,6.4,6.7,57221,0
2011-02-22,6.7,7.6,6.7,7.52,100418,0
2011-02-23,7.56,7.74,7.56,7.68,27090,0
2011-02-24,7.68,7.88,7.26,7.83,21218,0
2011-02-25,7.8,7.82,7.39,7.58,14335,0
2011-02-28,7.55,7.55,6.91,7.46,22089,0
2011-03-01,7.43,7.72,7.02,7.72,29776,0
2011-03-02,7.61,7.8,7.54,7.7,38404,0
2011-03-03,7.79,8.08,7.69,7.98,34634,0
2011-03-04,8.04,8.21,7.84,7.99,93990,0
2011-03-07,8.15,8.15,7.91,8.07,22985,0
2011-03-08,8.1,8.1,7.92,7.99,21685,0
2011-03-09,8,8,7.89,7.99,14972,0
2011-03-10,7.78,8,7.31,8,27572,0
2011-03-11,8,8.15,7.7,8.14,45665,0
2011-03-14,8.21,8.25,8,8.25,65119,0
2011-03-15,7.95,8.04,7.75,7.95,16902,0
2011-03-16,7.87,7.87,7.56,7.71,12390,0
2011-03-17,7.69,7.89,7.5,7.89,8215,0
2011-03-18,7.87,7.87,7.8,7.8,3370,0
2011-03-21,7.81,7.91,7.69,7.69,3034,0
2011-03-22,7.69,8.16,7.46,8.1,8725,0
2011-03-23,7.47,8.04,7.47,7.92,8165,0
2011-03-24,7.31,8.04,7.31,7.89,9589,0
2011-03-25,7.32,7.81,7.32,7.5,11193,0
2011-03-28,7.63,7.65,7.41,7.43,12060,0
2011-03-29,7.48,7.48,7.22,7.38,10820,0
2011-03-30,7.36,7.37,7.27,7.35,15050,0
2011-03-31,7.24,7.34,7.24,7.31,4169,0
2011-04-01,7.28,7.32,7.13,7.15,12684,0
2011-04-04,7.3,7.78,7.16,7.59,29564,0
2011-04-05,7.17,8.1,7.05,8.1,1343551,0
2011-04-06,8.1,8.22,7.8,8.15,21304,0
2011-04-07,8,8.04,7.89,7.95,18293,0
2011-04-08,8.11,8.15,7.74,8.05,38688,0
2011-04-11,7.96,8.1,7.74,8.05,15298,0
2011-04-12,8.08,8.09,7.66,7.94,18364,0
2011-04-13,7.99,8,7.77,7.91,3525,0
2011-04-14,7.93,8,7.73,7.96,8099,0
2011-04-15,7.91,7.91,7.56,7.8,11818,0
2011-04-18,7.74,7.9,7.54,7.7,4960,0
2011-04-19,7.66,7.88,7.59,7.78,17902,0
2011-04-20,7.71,7.85,7.24,7.74,42245,0
2011-04-21,7.59,7.93,7.33,7.87,14110,0
2011-04-25,7.47,7.87,7.47,7.76,9557,0
2011-04-26,7.81,7.81,7.59,7.59,5491,0
2011-04-27,7.41,7.62,7.32,7.5,5363,0
2011-04-28,7.47,7.82,7.47,7.65,810,0
2011-04-29,7.51,7.7,7.45,7.7,6665,0
2011-05-02,7.54,7.55,7.42,7.53,3100,0
2011-05-03,7.49,7.54,7.4,7.4,7046,0
2011-05-04,7.44,7.45,7.42,7.45,5500,0
2011-05-05,7.33,7.33,7.33,7.33,100,0
2011-05-06,7.42,7.42,7.35,7.42,5334,0
2011-05-09,7.27,7.48,7.18,7.34,6135,0
2011-05-10,7.49,7.65,7.48,7.55,5638,0
2011-05-11,7.3,7.45,7.3,7.44,725,0
2011-05-12,7.44,7.48,7.29,7.29,2800,0
2011-05-13,7.18,7.2,7.17,7.2,5900,0
2011-05-16,7.2,7.4,6.35,6.81,46019,0
2011-05-17,6.57,6.82,6.57,6.8,15318,0
2011-05-18,6.8,6.84,6.8,6.84,25673,0
2011-05-19,6.8,6.89,6.8,6.86,18953,0
2011-05-20,6.94,7.06,6.94,7.05,15700,0
2011-05-23,7,7.08,6.9,6.97,2100,0
2011-05-24,7,7.09,6.95,7.09,4299,0
2011-05-25,7.09,7.09,7.08,7.08,300,0
2011-05-26,7.06,7.45,7.05,7.39,8192,0
2011-05-27,7.36,7.36,7.27,7.27,798,0
2011-05-31,7.25,7.5,7.14,7.5,3760,0
2011-06-01,7.55,8.01,7.51,7.83,11617,0
2011-06-02,7.93,7.97,7.5,7.59,16690,0
2011-06-03,7.57,7.78,7.31,7.47,16803,0
2011-06-06,7.43,7.53,7.11,7.18,14414,0
2011-06-07,7.23,7.31,7.1,7.16,20446,0
2011-06-08,7.15,7.26,7.1,7.15,8980,0
2011-06-09,7.23,7.39,7.1,7.35,7157,0
2011-06-10,7.36,7.36,7.1,7.19,13212,0
2011-06-13,7.03,7.22,6.97,6.97,2076,0
2011-06-14,6.97,7.28,6.83,6.92,16156,0
2011-06-15,6.84,6.94,6.72,6.94,49882,0
2011-06-16,6.88,6.98,6.69,6.91,25171,0
2011-06-17,6.86,6.96,6.85,6.9,13485,0
2011-06-20,6.85,6.92,6.76,6.86,6170,0
2011-06-21,6.9,6.9,6.66,6.75,8918,0
2011-06-22,6.72,6.97,6.72,6.91,47695,0
2011-06-23,6.97,6.97,6.8,6.8,4883,0
2011-06-24,6.85,7.15,6.85,7.15,3287,0
2011-06-27,7.11,7.11,6.8,7.06,9641,0
2011-06-28,7.11,7.25,7.05,7.11,4354,0
2011-06-29,7.07,7.35,7.04,7.34,12076,0
2011-06-30,7.36,7.36,7.26,7.34,3413,0
2011-07-01,7.41,7.44,7.08,7.39,8610,0
2011-07-05,7.43,7.43,7.28,7.4,10487,0
2011-07-06,7.38,7.43,7.27,7.43,1700,0
2011-07-07,7.45,7.45,7.25,7.25,3200,0
2011-07-08,7.3,7.4,7.12,7.4,2035,0
2011-07-11,7.39,7.39,7.3,7.32,2080,0
2011-07-12,7.28,7.28,7.11,7.16,33800,0
2011-07-13,7.1,7.28,7.05,7.05,6554,0
2011-07-14,7.08,7.2,6.88,7.2,3900,0
2011-07-15,7.17,7.22,7.17,7.22,730,0
2011-07-18,7.36,7.79,6.99,7.69,10752,0
2011-07-19,7.42,7.96,7.42,7.83,11649,0
2011-07-20,7.93,7.93,7.73,7.85,2785,0
2011-07-21,7.8,7.84,7.43,7.77,6179,0
2011-07-22,7.52,7.75,7.47,7.5,7400,0
2011-07-25,7.5,7.91,7.3,7.64,9620,0
2011-07-26,7.62,7.85,7.38,7.8,6300,0
2011-07-27,7.74,7.74,7.38,7.49,12800,0
2011-07-28,7.51,7.63,7.23,7.23,2400,0
2011-07-29,7.27,7.56,7.25,7.51,3400,0
2011-08-01,7.52,7.75,7.26,7.6,5150,0
2011-08-02,7.4,7.71,7.26,7.6,3200,0
2011-08-03,7.36,7.64,7.25,7.64,12170,0
2011-08-04,7.56,7.56,6.67,7.03,12496,0
2011-08-05,6.98,7.05,6.9,6.97,11480,0
2011-08-08,6.6,6.88,6.2,6.2,13598,0
2011-08-09,6.19,6.78,6,6.37,34112,0
2011-08-10,6.73,6.75,6.34,6.73,1715,0
2011-08-11,6.72,7.05,6.72,7.05,3347,0
2011-08-12,7.09,7.09,6.98,6.99,2362,0
2011-08-15,6.95,7,6.58,6.89,11872,0
2011-08-16,6.89,6.9,6.63,6.88,11800,0
2011-08-17,6.85,6.86,6.71,6.71,500,0
2011-08-18,6.71,6.79,6.4,6.43,7762,0
2011-08-19,6.64,6.64,6.46,6.64,839,0
2011-08-22,6.69,6.9,6.46,6.77,6402,0
2011-08-23,6.81,6.94,6.81,6.94,900,0
2011-08-24,6.95,7,6.82,6.96,4500,0
2011-08-25,6.96,7.15,6.8,7.09,2600,0
2011-08-26,7.45,7.45,6.97,7.25,4410,0
2011-08-29,7.39,7.47,7.19,7.25,4600,0
2011-08-30,7.2,7.44,7.07,7.3,1800,0
2011-08-31,7.08,7.27,7.08,7.2,4800,0
2011-09-01,7.21,7.21,6.96,6.96,3190,0
2011-09-02,6.87,7.48,6.75,7,10882,0
2011-09-06,6.91,7.09,6.7,7.02,2529,0
2011-09-07,7.23,7.23,6.96,7.01,1806,0
2011-09-08,7,7.04,7,7.01,400,0
2011-09-09,7.01,7.16,6.94,7.16,4029,0
2011-09-12,7.29,7.32,6.92,6.92,17770,0
2011-09-13,6.91,7.1,6.79,6.82,5174,0
2011-09-14,6.47,6.47,5.93,6.03,38585,0
2011-09-15,5.99,6.36,5.81,6.1,181406,0
2011-09-16,6.11,6.2,5.8,6,319749,0
2011-09-19,6,6.22,6,6.15,21567,0
2011-09-20,6.15,6.39,6.15,6.38,23688,0
2011-09-21,6.17,6.35,6.16,6.34,12206,0
2011-09-22,6.19,6.5,6.17,6.35,16314,0
2011-09-23,6.13,6.35,6.04,6.28,4600,0
2011-09-26,6.2,6.25,6.1,6.15,17158,0
2011-09-27,6.25,6.35,6.11,6.12,9405,0
2011-09-28,6.25,6.25,6.12,6.25,1900,0
2011-09-29,6.48,6.48,6.23,6.25,3600,0
2011-09-30,6.32,6.47,6.21,6.21,1484,0
2011-10-03,6.12,6.13,5.9,6,25360,0
2011-10-04,6.05,6.05,5.73,5.95,23350,0
2011-10-05,5.95,6.05,5.95,6,7250,0
2011-10-06,6.08,6.09,5.96,6.05,5303,0
2011-10-07,5.97,6.1,5.95,6.1,5619,0
2011-10-10,6.16,6.2,5.95,5.96,11676,0
2011-10-11,5.95,6.09,5.95,6.05,5803,0
2011-10-12,5.96,6.1,5.95,6.08,11750,0
2011-10-13,6.04,6.16,5.95,5.95,7150,0
2011-10-14,6.08,6.08,5.95,6.04,1720,0
2011-10-17,6.25,6.28,6.12,6.14,3500,0
2011-10-18,6.18,6.19,6.02,6.02,600,0
2011-10-19,6.17,6.18,6.02,6.15,5131,0
2011-10-20,6.15,6.27,6.03,6.23,31800,0
2011-10-21,6.24,6.24,6.13,6.14,2740,0
2011-10-24,6.1,6.12,6.08,6.08,1000,0
2011-10-25,6.06,6.2,6.06,6.2,1700,0
2011-10-26,6.2,6.24,6.09,6.24,5572,0
2011-10-27,6.3,6.3,6.25,6.25,10819,0
2011-10-28,6.3,6.3,6.25,6.3,6700,0
2011-10-31,6.25,6.25,6.25,6.25,1032,0
2011-11-01,6.28,6.28,6.1,6.2,500,0
2011-11-02,6.18,6.26,6.11,6.11,15426,0
2011-11-03,6.26,6.35,6.25,6.35,4406,0
2011-11-04,6.38,6.48,6.25,6.38,4745,0
2011-11-07,6.09,6.57,6.09,6.56,19195,0
2011-11-08,6.58,6.64,6.34,6.63,11400,0
2011-11-09,6.78,6.78,6.52,6.52,2517,0
2011-11-10,6.87,6.89,6.31,6.51,6900,0
2011-11-11,6.55,6.85,6.51,6.51,6866,0
2011-11-14,6.91,6.99,6.44,6.92,19962,0
2011-11-15,6.76,7,6.76,6.92,5026,0
2011-11-16,6.66,6.74,6.61,6.73,1600,0
2011-11-17,6.61,6.82,6.56,6.57,4000,0
2011-11-18,6.49,6.67,6.4,6.49,4119,0
2011-11-21,6.65,6.65,6.3,6.45,7800,0
2011-11-22,6.25,6.57,6.25,6.5,1850,0
2011-11-23,6.26,6.29,6.06,6.1,12058,0
2011-11-25,6.15,6.36,6.15,6.15,3000,0
2011-11-28,6.15,6.4,6.06,6.4,15660,0
2011-11-29,6.39,6.52,6.36,6.36,1500,0
2011-11-30,6.37,6.49,6.37,6.45,400,0
2011-12-01,6.49,6.62,6.45,6.58,5636,0
2011-12-02,6.63,6.63,6.57,6.63,1900,0
2011-12-05,6.42,6.65,6.42,6.63,2470,0
2011-12-06,6.29,6.77,6.29,6.63,5000,0
2011-12-07,6.62,6.62,6.51,6.51,350,0
2011-12-08,6.41,6.59,6.41,6.45,1241,0
2011-12-09,6.31,6.68,6.31,6.6,2300,0
2011-12-12,6.55,6.75,6.44,6.69,727,0
2011-12-13,6.69,6.74,6.4,6.66,750,0
2011-12-14,6.6,6.77,6.37,6.46,4012,0
2011-12-15,6.41,6.41,6.41,6.41,171,0
2011-12-16,6.43,6.43,6.06,6.06,22183,0
2011-12-19,6.25,6.32,6.15,6.3,1200,0
2011-12-20,6.39,6.39,5.92,6.18,20428,0
2011-12-21,6.01,6.18,6.01,6.1,806,0
2011-12-22,6.15,6.52,6.15,6.15,2512,0
2011-12-23,6.2,6.59,6.15,6.59,3320,0
2011-12-27,6.44,6.44,6.16,6.26,5790,0
2011-12-28,6.23,6.25,6.15,6.24,5815,0
2011-12-29,6.3,6.3,6.25,6.26,2000,0
2011-12-30,6.5,6.55,6.17,6.51,7691,0
2012-01-03,6.32,6.64,6.26,6.64,12863,0
2012-01-04,6.56,6.68,6.56,6.65,2300,0
2012-01-05,6.63,6.7,6.63,6.7,4500,0
2012-01-06,6.5,6.8,6.5,6.68,800,0
2012-01-09,6.55,6.85,6.55,6.85,3350,0
2012-01-10,6.73,6.85,6.73,6.84,2722,0
2012-01-11,6.89,7.18,6.75,6.97,11190,0
2012-01-12,7.04,7.16,6.85,6.85,5300,0
2012-01-17,6.92,7.17,6.9,7,11767,0
2012-01-18,6.94,7.17,6.94,6.98,1650,0
2012-01-19,7.15,7.16,6.98,7,6770,0
2012-01-20,6.75,6.97,6.75,6.91,2710,0
2012-01-23,6.9,6.91,6.9,6.9,6107,0
2012-01-25,6.87,6.87,6.87,6.87,200,0
2012-01-26,6.9,6.9,6.79,6.86,10967,0
2012-01-27,6.85,6.96,6.76,6.96,2740,0
2012-01-30,6.86,6.86,6.86,6.86,2200,0
2012-01-31,6.86,6.99,6.86,6.99,5725,0
2012-02-01,6.94,6.97,6.88,6.88,7026,0
2012-02-02,6.93,6.93,6.8,6.87,6455,0
2012-02-03,6.91,6.94,6.87,6.92,7398,0
2012-02-06,6.84,6.96,6.84,6.9,1183,0
2012-02-07,6.88,6.93,6.88,6.9,2000,0
2012-02-08,6.92,7.06,6.91,7.05,10650,0
2012-02-09,7.19,7.19,7.01,7.17,15763,0
2012-02-10,7.17,7.96,7.17,7.69,35826,0
2012-02-13,7.46,8.23,7.46,8,40803,0
2012-02-14,8,8.48,7.86,7.96,71512,0
2012-02-15,8.04,8.05,7.65,8.02,4443,0
2012-02-16,8.2,8.2,7.76,8.06,77936,0
2012-02-17,7.99,8.47,7.96,8.45,63398,0
2012-02-21,8.4,8.4,7.91,8,119300,0
2012-02-22,7.98,8.2,7.81,8.1,57900,0
2012-02-23,8.05,8.09,7.97,7.97,1306,0
2012-02-24,7.97,8.72,7.92,8.63,84637,0
2012-02-27,8.44,8.61,8.44,8.6,12019,0
2012-02-28,8.56,8.73,8.41,8.41,3700,0
2012-02-29,8.67,8.67,8.45,8.63,5282,0
2012-03-01,8.49,8.64,8.33,8.33,27298,0
2012-03-02,8.37,8.37,8.25,8.25,5219,0
2012-03-05,8.2,8.49,8.2,8.48,6358,0
2012-03-06,8.48,8.5,8.37,8.5,26297,0
2012-03-07,8.5,8.5,8.41,8.41,200,0
2012-03-08,8.45,8.5,8.45,8.5,960,0
2012-03-09,8.45,8.45,8.37,8.39,14016,0
2012-03-12,8.41,8.46,8.37,8.46,10668,0
2012-03-13,8.38,8.84,8.38,8.51,39775,0
2012-03-14,8.46,8.5,8.35,8.48,50790,0
2012-03-15,8.45,8.45,8.22,8.43,8329,0
2012-03-16,8.46,8.47,8.29,8.47,13855,0
2012-03-19,8.45,8.45,8.33,8.44,18879,0
2012-03-20,8.45,8.46,8.35,8.46,5400,0
2012-03-21,8.36,8.46,8.22,8.45,16400,0
2012-03-22,8.45,8.46,8.28,8.45,19736,0
2012-03-23,8.45,8.55,8.35,8.55,55916,0
2012-03-26,8.83,9.1,8.63,8.79,45335,0
2012-03-27,8.36,8.47,8.36,8.47,36100,0
2012-03-28,8.38,8.46,8.37,8.46,9150,0
2012-03-29,8.45,8.47,8.31,8.45,4143,0
2012-03-30,8.44,8.47,8.23,8.42,5126,0
2012-04-02,8.31,8.46,8.31,8.44,12093,0
2012-04-03,8.44,8.47,8.4,8.47,3700,0
2012-04-04,8.39,8.47,8.36,8.36,6323,0
2012-04-05,8.35,9,8.35,8.53,291612,0
2012-04-09,8.75,9,8.75,8.85,44128,0
2012-04-10,8.46,8.47,8.11,8.17,73239,0
2012-04-11,8.15,8.44,7.82,8.37,49146,0
2012-04-12,8.37,8.46,8.14,8.38,11602,0
2012-04-13,8.4,8.4,7.99,8.38,7600,0
2012-04-16,8.34,8.35,8.28,8.32,5400,0
2012-04-17,8.35,8.35,8.03,8.25,13517,0
2012-04-18,8.23,8.25,8.02,8.25,12454,0
2012-04-19,8.29,8.47,8.21,8.47,7543,0
2012-04-20,8.45,8.46,8.25,8.4,11615,0
2012-04-23,8.31,8.47,7.82,8.47,14847,0
2012-04-24,8.36,8.47,8.3,8.44,21528,0
2012-04-25,8.4,8.47,8.2,8.44,22792,0
2012-04-26,8.46,8.46,8.27,8.46,30160,0
2012-04-27,8.48,8.48,8.46,8.48,52072,0
2012-04-30,8.45,8.72,8.3201,8.5,112065,0
2012-05-01,8.52,8.99,8.52,8.79,99694,0
2012-05-02,8.85,9.02,8.74,8.87,54825,0
2012-05-03,8.8,9.06,8.77,8.84,15858,0
2012-05-04,8.78,8.93,8.69,8.87,23956,0
2012-05-07,8.79,8.88,8.54,8.8,26477,0
2012-05-08,8.62,8.88,8.62,8.75,8622,0
2012-05-09,8.63,8.8,8.53,8.72,65761,0
2012-05-10,8.77,8.83,8.71,8.75,9050,0
2012-05-11,8.47,8.8,8.18,8.65,95305,0
2012-05-14,8.61,8.64,8.46,8.59,14615,0
2012-05-15,8.58,8.58,8.27,8.5,37754,0
2012-05-16,8.42,8.47,8.18,8.33,14889,0
2012-05-17,7.78,8.43,7.76,8.3,13870,0
2012-05-18,8.31,8.45,8.07,8.29,17502,0
2012-05-21,8.48,8.48,8.29,8.33,4180,0
2012-05-22,7.65,8.33,7.45,8.13,6195,0
2012-05-23,8.25,8.32,7.85,8,34895,0
2012-05-24,7.9,8.02,7.14,7.61,45100,0
2012-05-25,7.52,7.77,7.47,7.71,8885,0
2012-05-29,7.7,7.72,7.26,7.65,6063,0
2012-05-30,7.65,7.69,7.5,7.57,28798,0
2012-05-31,7.11,7.68,7.11,7.5,24107,0
2012-06-01,7.41,7.69,7.24,7.65,6906,0
2012-06-04,7.59,7.91,7.36,7.81,6979,0
2012-06-05,7.69,8.03,7.25,7.25,9694,0
2012-06-06,7.79,8.25,7.79,8,21920,0
2012-06-07,8,8.3,7.64,7.64,28908,0
2012-06-08,7.86,9.1,7.86,9.1,52089,0
2012-06-11,8.64,9.25,7.56,8.05,67435,0
2012-06-12,8.15,8.49,7.62,8.19,45548,0
2012-06-13,8.12,8.65,8.06,8.4,18759,0
2012-06-14,8.39,8.48,7.95,8.48,53563,0
2012-06-15,8.42,8.48,8.24,8.48,43152,0
2012-06-18,8.41,8.49,8.19,8.45,80463,0
2012-06-19,8.46,8.48,7.97,8.48,38199,0
2012-06-20,8.43,8.75,8.25,8.68,76371,0
2012-06-21,8.41,8.6,8.41,8.49,81429,0
2012-06-22,8.48,8.59,8.05,8.25,2328919,0
2012-06-25,8.13,8.14,7.67,8.03,39488,0
2012-06-26,8.02,8.34,7.83,8.23,18766,0
2012-06-27,8.17,8.3,7.83,8.19,29581,0
2012-06-28,8.09,8.49,8.09,8.47,130436,0
2012-06-29,8.56,8.57,7.94,8.5,157794,0
2012-07-02,8.44,8.5,8.21,8.5,57406,0
2012-07-03,8.46,8.48,8.35,8.45,24323,0
2012-07-05,8.46,8.46,8.36,8.4,12800,0
2012-07-06,8.34,8.37,8.11,8.21,14953,0
2012-07-09,8.15,8.48,8.12,8.46,39816,0
2012-07-10,8.46,8.46,8.27,8.35,23635,0
2012-07-11,8.33,8.47,8.33,8.39,22983,0
2012-07-12,8.34,8.34,8.14,8.18,34242,0
2012-07-13,8.18,8.32,8.16,8.25,41048,0
2012-07-16,8.26,8.26,8.11,8.17,47800,0
2012-07-17,8.19,8.23,7.95,8.19,28285,0
2012-07-18,8.13,8.2,8.03,8.2,25108,0
2012-07-19,8.19,8.22,8.11,8.17,9568,0
2012-07-20,8.14,8.19,8.1,8.16,24996,0
2012-07-23,8.1,8.11,7.98,7.98,15057,0
2012-07-24,7.97,7.98,7.57,7.6,19289,0
2012-07-25,7.63,7.76,7.61,7.66,19426,0
2012-07-26,7.72,7.82,7.64,7.82,9110,0
2012-07-27,7.8,8.43,7.49,8.4,39090,0
2012-07-30,8.37,8.37,8.12,8.13,16953,0
2012-07-31,8.15,8.37,8.15,8.28,40577,0
2012-08-01,8.27,8.27,8,8.02,50180,0
2012-08-02,8.05,8.14,7.975,7.98,23674,0
2012-08-03,8.07,8.36,8.07,8.18,35834,0
2012-08-06,8.22,8.49,8.11,8.42,43003,0
2012-08-07,7.63,8.1,7.62,7.76,129720,0
2012-08-08,7.76,7.87,7.71,7.83,16362,0
2012-08-09,7.85,7.89,7.5,7.68,39847,0
2012-08-10,7.71,7.71,7.5,7.53,9772,0
2012-08-13,7.5,7.61,7.3007,7.42,51170,0
2012-08-14,7.44,7.5,7.28,7.47,49060,0
2012-08-15,7.43,7.46,7.28,7.43,16899,0
2012-08-16,7.46,7.5,7.4,7.5,18663,0
2012-08-17,7.46,7.63,7.29,7.49,30303,0
2012-08-20,7.45,7.53,7.26,7.29,11481,0
2012-08-21,7.42,7.59,7.25,7.35,12795,0
2012-08-22,7.35,7.67,7.18,7.33,39194,0
2012-08-23,7.29,7.57,7.14,7.26,79732,0
2012-08-24,7.36,7.5,7,7.07,44489,0
2012-08-27,7.06,7.13,6.78,6.92,23983,0
2012-08-28,6.92,7.1,6.82,6.9,19624,0
2012-08-29,6.88,7,6.76,6.91,66103,0
2012-08-30,6.89,6.92,6.59,6.9,31228,0
2012-08-31,6.96,7.22,6.82,7.1,84605,0
2012-09-04,7.11,7.12,6.858,7.08,42810,0
2012-09-05,7.09,7.26,6.89,7.09,30764,0
2012-09-06,7.11,7.32,7,7.17,35816,0
2012-09-07,7.25,7.34,7.07,7.28,25883,0
2012-09-10,7.32,7.37,7.24,7.29,18046,0
2012-09-11,7.36,7.71,7.36,7.45,75472,0
2012-09-12,7.43,7.53,7.18,7.5,36556,0
2012-09-13,7.51,7.568,7.43,7.44,77166,0
2012-09-14,7.5,7.83,7.3,7.72,34052,0
2012-09-17,7.64,7.7,7.52,7.67,11800,0
2012-09-18,7.63,7.65,7.51,7.58,13715,0
2012-09-19,7.57,7.57,7.36,7.5,22383,0
2012-09-20,7.45,7.47,7.26,7.39,9946,0
2012-09-21,7.55,7.55,7.39,7.51,48502,0
2012-09-24,7.51,8,7.51,7.92,17619,0
2012-09-25,7.98,8.07,7.71,7.73,35590,0
2012-09-26,7.77,7.84,7.35,7.47,28988,0
2012-09-27,7.58,7.62,7.44,7.57,11074,0
2012-09-28,7.53,7.535,7.2234,7.53,87670,0
2012-10-01,7.61,7.79,7.3,7.4,24767,0
2012-10-02,7.44,7.5,7.12,7.2,26946,0
2012-10-03,7.27,7.32,6.77,6.83,97504,0
2012-10-04,6.78,7.72,6.63,7.69,45927,0
2012-10-05,7.69,7.76,7.16,7.44,67711,0
2012-10-08,7.3,7.4,7.3,7.34,6145,0
2012-10-09,7.5,7.54,7.1,7.11,9205,0
2012-10-10,7.14,7.18,6.75,6.8,96117,0
2012-10-11,6.86,6.9899,6.75,6.87,21506,0
2012-10-12,6.88,6.88,6.48,6.62,33292,0
2012-10-15,6.63,6.63,6.25,6.4,39468,0
2012-10-16,6.41,6.51,6.16,6.26,221925,0
2012-10-17,6.29,6.35,6.0668,6.27,72502,0
2012-10-18,6.28,6.33,6.18,6.3,159766,0
2012-10-19,6.26,6.26,6.1,6.11,60767,0
2012-10-22,6.1,6.2899,6.1,6.23,17599,0
2012-10-23,6.3,6.35,6,6.27,54389,0
2012-10-24,6.31,6.38,6.1415,6.26,21701,0
2012-10-25,6.28,6.34,6.2,6.32,37724,0
2012-10-26,6.32,6.33,6.28,6.29,22091,0
2012-10-31,6.27,6.55,6.25,6.48,34672,0
2012-11-01,6.5,6.62,6.47,6.55,42276,0
2012-11-02,6.55,6.72,6.51,6.54,80035,0
2012-11-05,6.56,6.64,6.43,6.43,16634,0
2012-11-06,6.51,6.67,6.51,6.56,22544,0
2012-11-07,6.53,6.59,6.48,6.49,41220,0
2012-11-08,6.5,6.56,6.35,6.39,105811,0
2012-11-09,6.4399,6.722,6.4,6.48,76476,0
2012-11-12,6.49,6.5799,6.42,6.49,12566,0
2012-11-13,6.5,6.5,6.42,6.45,15164,0
2012-11-14,6.49,6.5,6.4,6.44,39371,0
2012-11-15,6.42,6.57,6.27,6.32,57273,0
2012-11-16,6.29,6.3,6.15,6.2,47800,0
2012-11-19,6.25,6.3,6.1936,6.22,54523,0
2012-11-20,6.2,6.3,6.15,6.25,31503,0
2012-11-21,6.21,6.26,6.1803,6.26,5522,0
2012-11-23,6.28,6.415,6.21,6.32,102472,0
2012-11-26,6.32,6.44,6.26,6.44,30879,0
2012-11-27,6.41,6.45,6.31,6.39,11987,0
2012-11-28,6.32,6.34,6.23,6.34,4137,0
2012-11-29,6.41,6.45,6.34,6.45,13439,0
2012-11-30,6.45,6.45,6.3401,6.42,11529,0
2012-12-03,6.3401,6.52,6.3401,6.51,21638,0
2012-12-04,6.5,6.6,6.39,6.56,29758,0
2012-12-05,6.57,6.6,6.4827,6.54,7771,0
2012-12-06,6.55,6.58,6.191,6.58,7088,0
2012-12-07,6.6,6.6,6.35,6.43,6359,0
2012-12-10,6.46,6.46,6.28,6.35,14999,0
2012-12-11,6.4,6.5,6.16,6.34,53905,0
2012-12-12,6.34,6.37,6.2,6.27,47918,0
2012-12-13,6.3,6.34,6.16,6.2,29411,0
2012-12-14,6.2,6.27,6.16,6.25,26563,0
2012-12-17,6.27,6.37,6.18,6.32,27058,0
2012-12-18,6.31,6.6,6.1501,6.6,39612,0
2012-12-19,6.58,6.65,6.43,6.65,24380,0
2012-12-20,6.5,6.6,6.42,6.6,68509,0
2012-12-21,6.62,6.62,6.365,6.44,110667,0
2012-12-24,6.45,6.45,6.35,6.39,4208,0
2012-12-26,6.43,6.46,6.21,6.34,61030,0
2012-12-27,6.35,6.37,6.17,6.17,56514,0
2012-12-28,6.17,6.17,5.91,6.03,69790,0
2012-12-31,6.06,6.54,6.06,6.5,26834,0
2013-01-02,6.64,6.94,6.4,6.89,114489,0
2013-01-03,6.81,7,6.8,6.92,20209,0
2013-01-04,6.96,7.39,6.83,7.25,76457,0
2013-01-07,7.13,7.19,7.02,7.15,7908,0
2013-01-08,7.16,7.22,6.8,6.85,21256,0
2013-01-09,6.85,7.06,6.77,7.01,13936,0
2013-01-10,7.06,7.32,6.9,7.25,54499,0
2013-01-11,6.755,7.24,6.755,7.13,84077,0
2013-01-14,6.94,7.08,6.94,7.08,998,0
2013-01-15,7.13,7.16,6.97,7.11,10498,0
2013-01-16,7.07,7.11,7,7.1,22333,0
2013-01-17,7.11,7.11,7,7.1,23853,0
2013-01-18,7.08,7.11,6.8642,7.04,21814,0
2013-01-22,6.88,7,6.88,6.99,11489,0
2013-01-23,6.99,7,6.8,6.99,61489,0
2013-01-24,6.98,7,6.84,6.99,17126,0
2013-01-25,7,7,6.91,6.99,11930,0
2013-01-28,7.02,7.02,6.8801,6.96,15720,0
2013-01-29,6.98,6.99,6.91,6.99,13169,0
2013-01-30,6.93,7.02,6.93,7,18727,0
2013-01-31,6.97,6.99,6.76,6.76,58069,0
2013-02-01,6.8,6.8,6.61,6.77,79567,0
2013-02-04,6.66,6.66,6.49,6.57,85256,0
2013-02-05,6.59,6.61,6.4,6.61,86285,0
2013-02-06,6.59,6.83,6.471,6.76,26472,0
2013-02-07,6.72,6.9,5.51,5.62,272149,0
2013-02-08,6.05,6.05,5.54,5.7,251371,0
2013-02-11,5.7,5.85,5.63,5.71,90861,0
2013-02-12,5.79,5.79,5.61,5.76,131524,0
2013-02-13,5.83,5.91,5.81,5.85,50234,0
2013-02-14,5.9,5.9,5.768,5.87,15995,0
2013-02-15,5.98,5.98,5.78,5.88,99166,0
2013-02-19,5.93,6.05,5.91,6.03,35630,0
2013-02-20,6.04,6.07,5.93,5.93,61757,0
2013-02-21,5.94,6.05,5.94,5.98,66297,0
2013-02-22,6,6,5.92,6,36653,0
2013-02-25,6,6,5.78,5.79,33953,0
2013-02-26,5.84,5.8995,5.77,5.85,23140,0
2013-02-27,5.85,5.87,5.49,5.51,212881,0
2013-02-28,5.6,5.7,5.55,5.7,41406,0
2013-03-01,5.69,5.69,5.47,5.56,73904,0
2013-03-04,5.52,6.08,5.52,5.99,50036,0
2013-03-05,6.04,6.18,6.01,6.09,67511,0
2013-03-06,6.13,6.3,6.08,6.28,52267,0
2013-03-07,6.27,6.3,6.21,6.27,14061,0
2013-03-08,6.34,6.44,6.24,6.38,36214,0
2013-03-11,6.34,6.34,6.14,6.24,33967,0
2013-03-12,6.225,6.53,5.7001,6.43,59476,0
2013-03-13,6.42,6.46,6.28,6.45,44400,0
2013-03-14,6.46,6.48,6.27,6.3,11432,0
2013-03-15,6.32,6.32,6.2,6.2,48333,0
2013-03-18,6.14,6.75,6.08,6.66,45074,0
2013-03-19,6.7,6.7,6.18,6.28,14013,0
2013-03-20,6.34,6.38,6.28,6.38,13793,0
2013-03-21,6.29,6.3,6.18,6.21,18151,0
2013-03-22,6.22,6.39,6.22,6.28,3469,0
2013-03-25,6.22,6.31,6.18,6.22,6875,0
2013-03-26,6.2,6.28,6.15,6.2,2348,0
2013-03-27,6.21,6.21,6.05,6.13,15920,0
2013-03-28,6.16,6.31,5.95,6.125,65001,0
2013-04-01,6.1,6.1,5.96,5.96,85993,0
2013-04-02,6.02,6.095,5.75,5.75,68090,0
2013-04-03,5.77,5.82,5.61,5.62,77999,0
2013-04-04,5.61,5.68,5.31,5.5,78984,0
2013-04-05,5.45,5.64,5.41,5.54,17305,0
2013-04-08,5.64,5.74,5.58,5.69,19044,0
2013-04-09,5.72,5.74,5.51,5.54,19135,0
2013-04-10,5.54,5.72,5.54,5.55,77523,0
2013-04-11,5.56,5.91,5.5,5.83,56903,0
2013-04-12,5.82,5.8892,5.7,5.85,11495,0
2013-04-15,5.82,5.82,5.33,5.38,46206,0
2013-04-16,5.49,5.55,5.37,5.44,20347,0
2013-04-17,5.37,5.49,5.26,5.37,33020,0
2013-04-18,5.4,5.4,5.1,5.22,17212,0
2013-04-19,5.21,5.34,5.2,5.31,30916,0
2013-04-22,5.51,5.73,5.27,5.72,15648,0
2013-04-23,5.47,5.76,5.47,5.66,12397,0
2013-04-24,5.76,5.77,5.67,5.75,8495,0
2013-04-25,5.69,5.82,5.53,5.78,31425,0
2013-04-26,5.72,5.89,5.57,5.75,27551,0
2013-04-29,5.65,5.8,5.57,5.71,45845,0
2013-04-30,5.71,5.86,5.71,5.82,10763,0
2013-05-01,5.81,5.85,5.27,5.33,94576,0
2013-05-02,5.34,5.53,5.34,5.47,16454,0
2013-05-03,5.57,5.84,5.57,5.82,37882,0
2013-05-06,5.8,5.83,5.65,5.74,9565,0
2013-05-07,5.77,5.93,5.7,5.93,36060,0
2013-05-08,5.84,5.86,5.71,5.77,13107,0
2013-05-09,5.72,5.85,5.71,5.72,22370,0
2013-05-10,5.77,5.94,5.73,5.86,13710,0
2013-05-13,5.86,5.86,5.61,5.63,22006,0
2013-05-14,5.75,5.75,5.58,5.65,18440,0
2013-05-15,5.61,5.79,5.52,5.7,20342,0
2013-05-16,5.64,5.83,5.64,5.82,19384,0
2013-05-17,5.83,5.99,5.71,5.9,32699,0
2013-05-20,5.86,5.97,5.75,5.83,21055,0
2013-05-21,5.85,5.94,5.7901,5.82,15966,0
2013-05-22,5.83,5.94,5.745,5.78,13470,0
2013-05-23,5.74,5.99,5.74,5.94,14786,0
2013-05-24,5.91,5.91,5.7,5.76,20463,0
2013-05-28,5.87,5.96,5.68,5.82,16721,0
2013-05-29,5.76,5.94,5.66,5.68,15526,0
2013-05-30,5.69,5.73,5.66,5.68,33000,0
2013-05-31,5.73,5.93,5.52,5.6,55224,0
2013-06-03,5.64,6,5.56,5.98,89503,0
2013-06-04,5.97,5.97,5.63,5.73,36496,0
2013-06-05,5.7,5.7,5.4,5.45,53741,0
2013-06-06,5.44,5.57,5.31,5.39,38626,0
2013-06-07,5.47,5.53,5.37,5.48,31714,0
2013-06-10,5.49,5.6,5.43,5.52,24509,0
2013-06-11,5.44,5.576,5.4,5.44,60419,0
2013-06-12,5.54,5.545,4.8,5.31,137771,0
2013-06-13,5.29,5.54,5.22,5.52,55058,0
2013-06-14,5.53,5.59,5.41,5.47,105240,0
2013-06-17,5.55,5.59,5.39,5.53,166026,0
2013-06-18,5.56,5.79,5.41,5.54,55228,0
2013-06-19,5.52,5.57,5.44,5.5,34773,0
2013-06-20,5.44,5.48,5.26,5.27,70893,0
2013-06-21,5.3,5.3364,5.13,5.25,85813,0
2013-06-24,5.2,5.3,5.06,5.13,103729,0
2013-06-25,5.18,5.31,5.1,5.18,61665,0
2013-06-26,5.22,5.43,5.14,5.15,80876,0
2013-06-27,5.19,5.53,5.16,5.37,143684,0
2013-06-28,5.37,5.56,5.09,5.13,2291326,0
2013-07-01,5.2,5.56,5.1,5.29,72806,0
2013-07-02,5.25,5.29,5.105,5.11,35098,0
2013-07-03,5.14,5.14,4.99,4.99,69986,0
2013-07-05,5.05,5.065,4.92,5,39527,0
2013-07-08,5.05,5.05,4.97,4.97,14989,0
2013-07-09,4.98,5,4.9,4.9,60481,0
2013-07-10,4.9,4.97,4.9,4.9,40419,0
2013-07-11,4.94,4.95,4.9,4.94,59740,0
2013-07-12,4.94,5.21,4.91,5.13,30725,0
2013-07-15,5.13,5.15,4.94,4.99,22109,0
2013-07-16,4.99,5.13,4.88,5.09,53087,0
2013-07-17,5.1,5.1,4.95,5.04,18219,0
2013-07-18,5.07,5.37,5.02,5.31,45095,0
2013-07-19,5.36,5.36,5.15,5.2,31476,0
2013-07-22,5.19,5.2,4.96,5.06,15852,0
2013-07-23,5.1,5.12,5.06,5.06,30009,0
2013-07-24,5.12,5.12,4.95,5.01,21286,0
2013-07-25,5,5.01,4.97,5,22323,0
2013-07-26,4.99,5.16,4.99,5.1,14733,0
2013-07-29,5.07,5.07,5,5.05,16848,0
2013-07-30,5.09,5.11,5.05,5.09,24122,0
2013-07-31,5.12,5.12,4.99,5.02,26791,0
2013-08-01,5.02,5.09,5.01,5.05,16998,0
2013-08-02,5.02,5.12,5.02,5.12,27631,0
2013-08-05,5.08,5.14,5.01,5.14,87699,0
2013-08-06,5.1,5.12,5.06,5.07,23990,0
2013-08-07,5.04,5.04,4.78,4.81,58775,0
2013-08-08,4.85,4.85,4.75,4.78,19021,0
2013-08-09,4.87,5.09,4.85,5.02,25915,0
2013-08-12,4.97,5.16,4.97,5.13,36392,0
2013-08-13,5.1,5.16,5.05,5.08,15459,0
2013-08-14,5.11,5.43,5.08,5.18,25928,0
2013-08-15,5.28,5.49,5.25,5.35,48605,0
2013-08-16,5.39,5.58,5.25,5.26,13910,0
2013-08-19,5.23,5.35,5,5,12839,0
2013-08-20,5.1,5.25,5.04,5.06,9650,0
2013-08-21,5.04,5.28,5.04,5.19,11468,0
2013-08-22,5.5,5.5,5.2,5.23,22340,0
2013-08-23,5.51,5.51,5.14,5.34,70999,0
2013-08-26,5.41,5.55,5.29,5.5,32293,0
2013-08-27,5.27,5.495,5.26,5.37,25135,0
2013-08-28,5.32,5.51,5.29,5.31,16698,0
2013-08-29,5.3,5.34,5.24,5.24,21013,0
2013-08-30,5.32,5.34,5.25,5.25,14276,0
2013-09-03,5.04,5.47,5.04,5.08,24872,0
2013-09-04,5.09,5.23,5,5.02,9245,0
2013-09-05,5.12,5.17,4.92,5,12243,0
2013-09-06,5.01,5.26,4.93,5.11,9234,0
2013-09-09,5.15,5.19,5.04,5.16,6548,0
2013-09-10,5.15,5.26,5.05,5.1,8078,0
2013-09-11,5.17,5.17,5.17,5.17,1115,0
2013-09-12,5.17,5.24,5.1,5.1,8750,0
2013-09-13,5.14,5.17,4.98,5,8605,0
2013-09-16,5.06,5.06,4.66,4.76,78851,0
2013-09-17,4.78,5.03,4.68,4.99,100520,0
2013-09-18,5,5.1,4.96,5.05,39873,0
2013-09-19,5.03,5.08,4.95,5,41511,0
2013-09-20,5,5.05,5,5.05,19464,0
2013-09-23,4.9701,5.01,4.915,5.01,5052,0
2013-09-24,5.06,5.07,4.87,5.04,29800,0
2013-09-25,5.05,5.11,5,5.11,43400,0
2013-09-26,5.11,5.11,4.98,5.09,44446,0
2013-09-27,5.05,5.05,4.89,4.9,5200,0
2013-09-30,4.86,4.9,4.81,4.88,111500,0
2013-10-01,4.87,4.96,4.69,4.86,95000,0
2013-10-02,4.87,4.96,4.79,4.87,47300,0
2013-10-03,4.86,4.87,4.82,4.83,8800,0
2013-10-04,4.98,5.02,4.83,4.95,3200,0
2013-10-07,4.95,5.03,4.8,4.84,15700,0
2013-10-08,4.81,5,4.75,4.83,28800,0
2013-10-09,4.86,4.95,4.77,4.85,11600,0
2013-10-10,4.86,4.92,4.79,4.88,4400,0
2013-10-11,4.86,4.86,4.83,4.83,9200,0
2013-10-14,4.87,4.87,4.85,4.85,29700,0
2013-10-15,4.83,4.85,4.81,4.83,25400,0
2013-10-16,4.84,4.87,4.73,4.86,52700,0
2013-10-17,5,5.04,4.94,5,15008,0
2013-10-18,5.07,5.09,4.85,4.99,52600,0
2013-10-21,5,5,4.86,4.99,4600,0
2013-10-22,4.98,5.02,4.89,5.02,75800,0
2013-10-23,4.97,5.05,4.94,5.05,31800,0
2013-10-24,5.02,5.04,4.96,5.04,23200,0
2013-10-25,5.02,5.02,4.98,4.98,19400,0
2013-10-28,5,5.01,4.98,4.99,33300,0
2013-10-29,5.08,5.19,5.05,5.13,98100,0
2013-10-30,5.1,5.28,5.1,5.19,72700,0
2013-10-31,5.13,5.17,5.12,5.13,13010,0
2013-11-01,5.15,5.28,5.14,5.26,28800,0
2013-11-04,5.27,5.28,5.06,5.14,22500,0
2013-11-05,5.03,5.1,5.01,5.07,26200,0
2013-11-06,5.07,5.22,5.05,5.2,27700,0
2013-11-07,5.19,5.19,5.06,5.15,9100,0
2013-11-11,5.08,5.22,4.98,5.12,53300,0
2013-11-12,5.09,5.19,4.93,4.99,40700,0
2013-11-13,5.02,5.02,4.95,5,40000,0
2013-11-14,5,5.29,5,5.22,113600,0
2013-11-15,5.17,5.32,5.17,5.3,37321,0
2013-11-18,5.22,5.22,5.1,5.19,14300,0
2013-11-19,5.11,5.15,4.98,5.1,179400,0
2013-11-20,5.12,5.15,5.1,5.11,4100,0
2013-11-21,5.13,5.18,5.13,5.16,4813,0
2013-11-22,5.17,5.21,5.16,5.17,1700,0
2013-11-25,5.23,5.32,5.16,5.21,10260,0
2013-11-26,5.16,5.29,5.16,5.21,11000,0
2013-11-27,5.21,5.34,5.15,5.25,27700,0
2013-11-29,5.3,5.31,5.2,5.2,4467,0
2013-12-02,5.1601,5.3352,5.1601,5.31,11638,0
2013-12-03,5.3,5.63,5.29,5.62,35700,0
2013-12-04,5.44,5.83,5.43,5.83,92300,0
2013-12-05,5.76,6.15,5.59,6,39700,0
2013-12-06,6.1,6.2,5.9,5.9,6894,0
2013-12-09,5.9,5.97,5.85,5.86,22200,0
2013-12-10,5.74,5.92,5.43,5.75,9910,0
2013-12-11,5.75,5.81,5.58,5.79,51533,0
2013-12-12,5.76,5.9,5.7,5.73,26500,0
2013-12-13,5.7,5.73,5.4,5.67,34200,0
2013-12-16,5.68,5.83,5.51,5.66,18500,0
2013-12-17,5.66,5.73,5.5,5.73,79800,0
2013-12-18,5.54,5.9,5.54,5.68,28800,0
2013-12-19,5.68,5.81,5.4,5.59,13294,0
2013-12-20,5.53,5.62,5.41,5.42,14500,0
2013-12-23,5.62,5.76,5.5,5.65,66654,0
2013-12-24,5.66,5.71,5.66,5.7,6797,0
2013-12-26,5.7,5.75,5.61,5.75,11000,0
2013-12-27,5.71,5.8,5.67,5.78,3000,0
2013-12-30,5.7,5.71,5.61,5.66,3300,0
2013-12-31,5.65,5.97,5.65,5.77,19200,0
2014-01-02,5.86,5.91,5.7,5.82,3426,0
2014-01-03,5.86,5.91,5.65,5.76,97340,0
2014-01-06,5.7,5.89,5.67,5.75,114467,0
2014-01-07,5.72,5.8,5.66,5.7,63700,0
2014-01-08,5.7,5.795,5.64,5.76,49694,0
2014-01-09,5.73,5.85,5.5768,5.72,21152,0
2014-01-10,5.75,5.87,5.62,5.7,47589,0
2014-01-13,5.7,5.91,5.66,5.83,70563,0
2014-01-14,5.85,6.24,5.85,6.165,28162,0
2014-01-15,6.23,6.5,6.07,6.23,32800,0
2014-01-16,6.2,6.31,6.1,6.1,11200,0
2014-01-17,6.12,6.15,6,6.07,32000,0
2014-01-21,6.01,6.25,6.01,6.12,47159,0
2014-01-22,6.2,6.47,6.17,6.26,51900,0
2014-01-23,6.44,6.55,6.08,6.44,52700,0
2014-01-24,6.35,6.49,6.24,6.45,41400,0
2014-01-27,6.44,6.5,6.19,6.47,41000,0
2014-01-28,6.39,6.49,6.39,6.47,21000,0
2014-01-29,6.355,6.355,6.16,6.29,7849,0
2014-01-30,6.27,6.35,6.22,6.27,12300,0
2014-01-31,6.28,6.35,6.21,6.21,6400,0
2014-02-03,6.25,6.5,6.16,6.44,39582,0
2014-02-04,6.38,6.68,6.185,6.54,88067,0
2014-02-05,6.49,6.69,6.39,6.61,42552,0
2014-02-06,6.47,6.96,6.33,6.59,43200,0
2014-02-07,6.78,6.829,6.36,6.7,25686,0
2014-02-10,6.7315,6.74,6.5644,6.7,22935,0
2014-02-11,6.68,6.84,6.57,6.84,39869,0
2014-02-12,6.89,6.89,6.75,6.78,23761,0
2014-02-13,6.81,6.849,6.75,6.76,8184,0
2014-02-14,6.6801,6.89,6.6801,6.81,7213,0
2014-02-18,6.81,6.81,6.6503,6.76,34758,0
2014-02-19,6.8,6.8,6.55,6.6899,29404,0
2014-02-20,6.69,6.7,6.37,6.37,22189,0
2014-02-21,6.6,6.6,6.3,6.45,28381,0
2014-02-24,6.4118,6.63,6.4118,6.44,24430,0
2014-02-25,6.357,6.6178,6.357,6.5,3947,0
2014-02-26,6.4114,6.83,6.4101,6.48,87166,0
2014-02-27,6.35,6.83,6.12,6.48,150435,0
2014-02-28,6.52,6.79,6.49,6.77,66553,0
2014-03-03,6.72,6.79,6.65,6.79,75819,0
2014-03-04,6.88,6.89,6.77,6.79,74381,0
2014-03-05,6.98,7.37,6.9,7.14,75432,0
2014-03-06,7.2,7.25,7.03,7.19,37895,0
2014-03-07,7.24,7.25,6.81,6.965,39627,0
2014-03-10,7.08,7.29,6.9201,7.23,61741,0
2014-03-11,7.25,7.43,7.15,7.39,30005,0
2014-03-12,7.34,7.49,7.24,7.39,13214,0
2014-03-13,7.39,7.39,7.22,7.35,29391,0
2014-03-14,7.35,7.38,7.1999,7.3,27235,0
2014-03-17,7.29,7.44,7.23,7.32,19015,0
2014-03-18,7.33,7.41,7.07,7.14,20057,0
2014-03-19,7.23,7.23,6.97,7.1,10804,0
2014-03-20,7.13,7.23,6.96,7.02,10811,0
2014-03-21,7.02,7.12,6.91,7.11,37526,0
2014-03-24,6.96,7.14,6.93,6.99,11678,0
2014-03-25,6.99,7.08,6.93,7,5439,0
2014-03-26,6.95,7.06,6.87,6.98,17100,0
2014-03-27,6.97,6.97,6.81,6.92,11733,0
2014-03-28,6.82,6.92,6.82,6.87,3046,0
2014-03-31,6.93,6.93,6.84,6.9,6955,0
2014-04-01,6.7952,7.18,6.7952,7.07,16884,0
2014-04-02,7.18,7.18,6.96,7.07,27703,0
2014-04-03,7.08,7.09,6.98,7,2855,0
2014-04-04,6.97,7.077,6.97,7.07,3426,0
2014-04-07,6.99,7.079,6.84,6.9,13259,0
2014-04-08,6.87,7.09,6.87,6.94,3325,0
2014-04-09,6.99,7.03,6.68,6.8,62098,0
2014-04-10,6.73,6.99,6.56,6.57,35485,0
2014-04-11,6.42,6.549,6.29,6.45,16052,0
2014-04-14,6.43,6.74,6.41,6.63,10281,0
2014-04-15,6.6596,6.73,6.2801,6.68,11964,0
2014-04-16,6.69,6.71,6.36,6.48,7195,0
2014-04-17,6.699,6.699,6.48,6.5301,1307,0
2014-04-21,6.53,6.73,6.4601,6.68,18504,0
2014-04-22,6.71,6.73,6.58,6.59,14739,0
2014-04-23,6.7,6.73,6.61,6.69,6195,0
2014-04-24,6.6916,6.6916,6.5701,6.67,22752,0
2014-04-25,6.5001,6.72,6.3501,6.4,10671,0
2014-04-28,6.48,6.48,6.02,6.3399,11053,0
2014-04-29,6.22,6.46,6.12,6.17,3320,0
2014-04-30,6.27,6.27,6.18,6.21,1524,0
2014-05-01,6.16,6.23,6.115,6.23,3006,0
2014-05-02,5.93,6.07,5.74,5.82,35211,0
2014-05-05,5.56,6.1,5.56,6.1,11997,0
2014-05-06,6.19,6.33,6.09,6.2,28630,0
2014-05-07,6.23,6.35,6.11,6.3,28224,0
2014-05-08,6.4125,6.415,6.31,6.4,15323,0
2014-05-09,5.76,6.5499,5.76,6.45,12825,0
2014-05-12,6.36,6.43,6.25,6.3,8728,0
2014-05-13,6.06,6.3,5.99,6.24,6477,0
2014-05-14,6.23,6.28,6.16,6.17,1787,0
2014-05-15,5.86,6.05,5.85,5.99,29896,0
2014-05-16,6.03,6.23,5.91,6.02,10925,0
2014-05-19,6.06,6.06,5.8,5.908,30498,0
2014-05-20,5.94,5.95,5.66,5.91,40068,0
2014-05-21,6.09,6.09,5.69,5.86,26445,0
2014-05-22,6.13,6.13,5.7,5.925,14138,0
2014-05-23,5.7,5.91,5.67,5.72,15413,0
2014-05-27,5.76,5.97,5.75,5.81,19756,0
2014-05-28,5.8,5.93,5.72,5.81,31494,0
2014-05-29,5.83,5.9199,5.75,5.85,16524,0
2014-05-30,5.85,5.96,5.71,5.93,19826,0
2014-06-02,5.91,5.94,5.76,5.76,3877,0
2014-06-03,5.9,5.92,5.76,5.81,6808,0
2014-06-04,5.76,6.02,5.76,5.9,15411,0
2014-06-05,5.89,6.1,5.89,6.05,12280,0
2014-06-06,6.03,6.1,5.87,6,9368,0
2014-06-09,5.9,6.23,5.9,6.12,18939,0
2014-06-10,6.23,6.23,5.98,6.08,16300,0
2014-06-11,6.18,6.18,5.9,6.15,32029,0
2014-06-12,6.73,6.73,5.9002,6.24,15692,0
2014-06-13,5.86,6.095,5.8201,5.91,18058,0
2014-06-16,5.91,6.11,5.86,5.97,45830,0
2014-06-17,6.17,6.17,5.9,6.07,16138,0
2014-06-18,6.24,6.24,6,6.11,16113,0
2014-06-19,6.11,6.11,5.96,6.02,4778,0
2014-06-20,6.05,6.11,5.97,6,6662,0
2014-06-23,6.03,6.21,5.96,6.1,15001,0
2014-06-24,6.11,6.11,5.99,6.07,5172,0
2014-06-25,6.01,6.07,5.99,6,5432,0
2014-06-26,6.084,6.084,5.85,5.94,11485,0
2014-06-27,5.98,6.11,5.8725,6.11,11805,0
2014-06-30,5.87,6.09,5.87,6,13163,0
2014-07-01,6,6.1,5.94,6.02,26160,0
2014-07-02,6.08,6.11,5.87,6.04,12300,0
2014-07-03,6.04,6.09,5.99,6.05,3443,0
2014-07-07,6.04,6.07,5.9,5.98,42499,0
2014-07-08,6.08,6.09,5.95,5.97,77626,0
2014-07-09,6.13,6.13,5.95,5.96,4084,0
2014-07-10,5.9,6.06,5.86,5.885,2938,0
2014-07-11,5.89,5.89,5.61,5.64,11870,0
2014-07-14,5.7,5.94,5.7,5.8,4501,0
2014-07-15,6.03,6.03,5.84,5.89,509,0
2014-07-16,6.0399,6.0399,5.89,5.89,621,0
2014-07-17,5.89,5.95,5.84,5.84,8044,0
2014-07-18,5.81,5.99,5.81,5.86,7920,0
2014-07-21,5.84,5.97,5.75,5.82,63350,0
2014-07-22,5.77,6.03,5.77,5.95,22079,0
2014-07-23,6.03,6.05,5.88,5.96,21714,0
2014-07-24,6.03,6.17,5.82,6.14,29550,0
2014-07-25,5.98,6.1,5.98,6.06,7605,0
2014-07-28,6.02,6.09,5.92,5.99,8008,0
2014-07-29,6,6.1,6,6.09,24180,0
2014-07-30,6.17,6.17,6.1,6.1,9901,0
2014-07-31,6.11,6.11,6.035,6.1,11089,0
2014-08-01,6.07,6.17,6.03,6.16,18392,0
2014-08-04,6.16,6.23,6.11,6.23,10724,0
2014-08-05,6.25,6.25,6.1,6.17,13305,0
2014-08-06,6.25,6.25,6.05,6.25,13193,0
2014-08-07,6.25,6.25,5.948,6.15,5462,0
2014-08-08,6.09,6.1899,5.95,6.1899,9578,0
2014-08-11,6.1,6.24,5.94,6.1,16063,0
2014-08-12,6.23,6.29,6.0001,6.16,10575,0
2014-08-13,6.2,6.59,6.11,6.27,40678,0
2014-08-14,6.47,6.49,6.32,6.45,22129,0
2014-08-15,6.47,6.61,6.3,6.46,9884,0
2014-08-18,6.49,6.65,6.46,6.5,13026,0
2014-08-19,6.51,6.63,6.36,6.49,20303,0
2014-08-20,6.62,6.62,6.41,6.49,7900,0
2014-08-21,6.38,6.47,6.38,6.39,2593,0
2014-08-22,6.39,6.43,6.35,6.35,2863,0
2014-08-25,6.18,6.2,6.1,6.1,11906,0
2014-08-26,6.31,6.31,6.15,6.26,2332,0
2014-08-27,6.25,6.3499,6.22,6.29,2738,0
2014-08-29,6.2899,6.3,6.2401,6.3,1201,0
2014-09-02,6.3,6.3,6.272,6.29,2388,0
2014-09-03,6.34,6.49,6.33,6.44,11484,0
2014-09-04,6.41,6.45,6.35,6.35,2583,0
2014-09-05,6.35,6.45,6.3,6.45,4530,0
2014-09-08,6.58,6.61,6.45,6.45,9700,0
2014-09-09,6.5,6.54,6.4,6.4,9618,0
2014-09-10,6.44,6.607,6.24,6.25,7336,0
2014-09-11,6.27,6.5642,6.23,6.23,12076,0
2014-09-12,6.2,6.35,6.0653,6.1,5560,0
2014-09-15,6.1,6.27,6.08,6.08,5241,0
2014-09-16,6.03,6.1299,5.83,6,18404,0
2014-09-17,5.91,6.11,5.91,6,4415,0
2014-09-18,5.92,6.1,5.8,5.89,17181,0
2014-09-19,5.81,5.98,5.58,5.91,41836,0
2014-09-22,5.84,5.91,5.74,5.86,14604,0
2014-09-23,5.8,5.97,5.66,5.68,15216,0
2014-09-24,5.85,5.85,5.65,5.7,3110,0
2014-09-25,5.8,5.8,5.5,5.55,10544,0
2014-09-26,5.62,5.7869,5.51,5.53,5723,0
2014-09-29,5.56,5.65,5.56,5.58,4426,0
2014-09-30,5.6,5.7,5.6,5.7,2425,0
2014-10-01,5.65,5.65,5.5,5.54,72976,0
2014-10-02,5.62,5.62,5.45,5.51,11257,0
2014-10-03,5.51,5.57,5.35,5.41,14955,0
2014-10-06,5.58,5.59,5.41,5.49,4695,0
2014-10-07,5.59,5.59,5.36,5.41,32300,0
2014-10-08,5.37,5.61,5.37,5.48,15567,0
2014-10-09,5.52,5.64,5.35,5.35,14923,0
2014-10-10,5.31,5.55,5.31,5.46,14920,0
2014-10-13,5.44,5.5003,5.28,5.28,15824,0
2014-10-14,5.35,5.48,4.94,5.26,35100,0
2014-10-15,5.05,5.26,4.8194,5.26,10291,0
2014-10-16,5.29,5.64,5.23,5.62,9603,0
2014-10-17,5.39,5.68,5.345,5.68,40626,0
2014-10-20,5.58,5.68,5.47,5.59,104127,0
2014-10-21,5.63,5.65,5.47,5.59,8301,0
2014-10-22,5.64,5.67,5.56,5.57,16867,0
2014-10-23,5.58,5.6699,5.461,5.58,20765,0
2014-10-24,5.56,5.68,5.41,5.5,6028,0
2014-10-27,5.43,5.65,5.3,5.4,64974,0
2014-10-28,5.55,5.58,5.36,5.36,6937,0
2014-10-29,5.47,5.6,5.45,5.6,1907,0
2014-10-30,5.55,5.62,5.42,5.58,13484,0
2014-10-31,5.4,5.64,5.4,5.48,10204,0
2014-11-03,5.52,5.6699,5.41,5.41,8919,0
2014-11-04,5.35,5.59,5.28,5.28,24492,0
2014-11-05,5.28,5.4,5.21,5.25,65360,0
2014-11-06,5.25,5.35,5.23,5.3,22266,0
2014-11-07,5.35,5.35,5.3,5.31,1131,0
2014-11-10,5.26,5.28,5.16,5.185,22452,0
2014-11-11,5.2,5.24,5.08,5.12,19235,0
2014-11-12,5.08,5.13,5.01,5.01,9724,0
2014-11-13,4.95,5.01,4.91,4.91,10366,0
2014-11-14,4.86,4.99,4.84,4.85,14773,0
2014-11-17,4.82,4.89,4.79,4.79,6264,0
2014-11-18,4.96,4.9699,4.72,4.73,12686,0
2014-11-19,4.73,4.92,4.66,4.68,18153,0
2014-11-20,4.87,4.87,4.46,4.57,28746,0
2014-11-21,4.95,4.95,4.32,4.33,31913,0
2014-11-24,4.31,4.48,4.31,4.48,16959,0
2014-11-25,4.58,4.5935,4.41,4.45,13109,0
2014-11-26,4.46,4.49,4.4332,4.49,2341,0
2014-11-28,4.69,4.72,4.29,4.33,18801,0
2014-12-01,4.34,4.5,4.34,4.45,10536,0
2014-12-02,4.42,4.49,4.4009,4.47,19132,0
2014-12-03,4.5,4.5,4.3,4.36,1214987,0
2014-12-04,4.43,4.45,4.34,4.34,19177,0
2014-12-05,4.37,4.5,4.35,4.39,55118,0
2014-12-08,4.389,4.408,4.27,4.345,51955,0
2014-12-09,4.26,4.39,4.22,4.282,21281,0
2014-12-10,4.23,4.24,3.95,3.95,51513,0
2014-12-11,4,4.06,3.91,3.99,34108,0
2014-12-12,4,4.08,3.86,3.88,67387,0
2014-12-15,3.87,3.9,3.72,3.72,64588,0
2014-12-16,3.71,4,3.68,3.91,119889,0
2014-12-17,3.921,4.01,3.9116,3.96,13738,0
2014-12-18,4.01,4.02,3.88,3.92,23700,0
2014-12-19,3.99,3.99,3.81,3.81,10162,0
2014-12-22,3.85,3.9,3.745,3.78,34870,0
2014-12-23,3.79,4,3.79,3.94,18377,0
2014-12-24,3.98,4,3.9,3.98,18852,0
2014-12-26,3.986,4,3.89,3.931,32826,0
2014-12-29,4.02,4.04,3.83,3.83,28510,0
2014-12-30,3.86,3.93,3.75,3.93,47528,0
2014-12-31,3.85,4.01,3.85,3.95,47837,0
2015-01-02,3.96,4.17,3.87,3.94,22625,0
2015-01-05,3.84,3.9,3.75,3.82,36668,0
2015-01-06,3.82,3.9,3.69,3.85,14491,0
2015-01-07,3.9,3.9,3.8,3.85,40474,0
2015-01-08,3.8301,3.9,3.77,3.805,14423,0
2015-01-09,3.8,4.0088,3.78,3.93,88813,0
2015-01-12,3.9,3.9,3.68,3.74,15391,0
2015-01-13,3.8,3.8,3.68,3.75,49931,0
2015-01-14,3.72,3.75,3.65,3.68,12487,0
2015-01-15,3.74,3.74,3.24,3.32,81591,0
2015-01-16,3.34,3.4,3.02,3.37,563619,0
2015-01-20,3.44,3.525,3.35,3.45,53607,0
2015-01-21,3.45,3.62,3.37,3.5,37596,0
2015-01-22,3.525,3.55,3.4199,3.42,15522,0
2015-01-23,3.45,3.48,3.39,3.42,5208,0
2015-01-26,3.3561,3.48,3.3561,3.48,15236,0
2015-01-27,3.48,3.52,3.4103,3.4305,26035,0
2015-01-28,3.462,3.462,3.37,3.45,8989,0
2015-01-29,3.45,3.4501,3.37,3.4,54517,0
2015-01-30,3.42,3.43,3.36,3.41,50782,0
2015-02-02,3.42,3.42,3.35,3.4,43041,0
2015-02-03,3.3,3.5,3.3,3.49,151996,0
2015-02-04,3.48,3.52,3.4,3.46,148649,0
2015-02-05,3.98,3.98,3.5,3.5,59605,0
2015-02-06,3.76,3.76,3.5699,3.61,403049,0
2015-02-09,3.63,3.7,3.56,3.61,323560,0
2015-02-10,3.67,3.72,3.6,3.72,48221,0
2015-02-11,3.69,3.715,3.59,3.64,167040,0
2015-02-12,3.65,3.66,3.55,3.59,21056,0
2015-02-13,3.62,3.77,3.59,3.59,186066,0
2015-02-17,3.53,3.61,3.495,3.54,127330,0
2015-02-18,3.56,3.65,3.4,3.49,101845,0
2015-02-19,3.72,3.75,3.44,3.5,22546,0
2015-02-20,3.5,3.7,3.5,3.61,4028,0
2015-02-23,3.55,3.65,3.4,3.41,8909,0
2015-02-24,3.47,3.47,3.43,3.47,2449,0
2015-02-25,3.47,3.55,3.47,3.4801,6318,0
2015-02-26,3.51,3.51,3.27,3.34,24353,0
2015-02-27,3.38,3.38,3.31,3.31,5388,0
2015-03-02,3.31,3.31,3.11,3.26,54200,0
2015-03-03,3.26,3.36,3.24,3.36,23700,0
2015-03-04,3.34,3.34,3.14,3.31,7900,0
2015-03-05,3.2,3.36,3.19,3.32,18800,0
2015-03-06,3.38,3.38,3.21,3.23,7500,0
2015-03-09,3.15,3.2,3.08,3.17,15400,0
2015-03-10,3.08,3.11,2.96,3.02,84400,0
2015-03-11,3.02,3.13,3,3.03,16000,0
2015-03-12,3.15,3.18,3.15,3.15,6600,0
2015-03-13,3.07,3.16,3.05,3.13,10100,0
2015-03-16,3.08,3.17,3.02,3.05,70000,0
2015-03-17,3.09,3.15,3.05,3.1,17600,0
2015-03-18,3.05,3.1,3.02,3.06,10700,0
2015-03-19,3.12,3.12,3.03,3.08,5300,0
2015-03-20,3.04,3.13,3.04,3.08,33800,0
2015-03-23,3.13,3.15,3.03,3.07,20000,0
2015-03-24,3.26,3.26,3.05,3.19,57100,0
2015-03-25,3.19,3.2,3.11,3.13,16500,0
2015-03-26,3.15,3.19,3.15,3.15,2900,0
2015-03-27,3.2,3.25,3.15,3.18,32400,0
2015-03-30,3.21,3.31,3.19,3.31,43700,0
2015-03-31,3.28,3.34,3.1535,3.25,9335,0
2015-04-01,3.18,3.27,3.08,3.22,71300,0
2015-04-02,3.08,3.26,3.08,3.23,9800,0
2015-04-06,3.19,3.26,3.12,3.14,3400,0
2015-04-07,3.25,3.3836,3.18,3.36,38329,0
2015-04-08,3.36,3.36,3.25,3.35,9700,0
2015-04-09,3.32,3.36,3.2501,3.29,5300,0
2015-04-10,3.3,3.35,3.29,3.3,1400,0
2015-04-13,3.25,3.39,3.25,3.36,30700,0
2015-04-14,3.3,3.41,3.3,3.34,20000,0
2015-04-15,3.35,3.49,3.35,3.45,20023,0
2015-04-16,3.42,3.45,3.33,3.33,6302,0
2015-04-17,3.39,3.45,3.27,3.4,6600,0
2015-04-20,3.31,3.47,3.261,3.47,39563,0
2015-04-21,3.45,3.49,3.45,3.47,11502,0
2015-04-22,3.5,3.5,3.4,3.47,8461,0
2015-04-23,3.49,3.49,3.4,3.43,1800,0
2015-04-24,3.43,3.46,3.36,3.36,39855,0
2015-04-27,3.38,3.44,3.34,3.36,16300,0
2015-04-28,3.36,3.42,3.32,3.38,6733,0
2015-04-29,3.4,3.45,3.37,3.45,1600,0
2015-04-30,3.41,3.44,3.36,3.4,6000,0
2015-05-01,3.4,3.46,3.4,3.41,900,0
2015-05-04,3.41,3.43,3.36,3.39,5200,0
2015-05-05,3.43,3.47,3.35,3.46,17200,0
2015-05-06,3.4812,3.4938,3.4,3.42,11096,0
2015-05-07,3.4,3.4747,3.33,3.38,11406,0
2015-05-08,3.43,3.44,3.25,3.41,8700,0
2015-05-11,3.4,3.47,3.4,3.42,25900,0
2015-05-12,3.37,3.45,3.35,3.4,15512,0
2015-05-13,3.4,3.46,3.36,3.36,10500,0
2015-05-14,3.4,3.46,3.38,3.39,13100,0
2015-05-15,3.4,3.45,3.33,3.37,10946,0
2015-05-18,3.35,3.43,3.32,3.4,22039,0
2015-05-19,3.36,3.47,3.35,3.41,19289,0
2015-05-20,3.45,3.46,3.38,3.39,17900,0
2015-05-21,3.41,3.61,3.4,3.45,14100,0
2015-05-22,3.49,3.49,3.38,3.46,12400,0
2015-05-26,3.48,3.48,3.36,3.4,125010,0
2015-05-27,3.41,3.61,3.36,3.37,7100,0
2015-05-28,3.344,3.54,3.32,3.405,8973,0
2015-05-29,3.34,3.42,3.26,3.4,23400,0
2015-06-01,3.4,3.45,3.365,3.37,12518,0
2015-06-02,3.39,3.443,3.39,3.415,16780,0
2015-06-03,3.45,3.63,3.38,3.47,18200,0
2015-06-04,3.65,3.65,3.44,3.54,2900,0
2015-06-05,3.56,3.64,3.44,3.52,10100,0
2015-06-08,3.49,3.67,3.49,3.5,16900,0
2015-06-09,3.51,3.55,3.4,3.49,22710,0
2015-06-10,3.5,3.5461,3.4,3.4,2536,0
2015-06-11,3.48,3.56,3.4,3.4,1561,0
2015-06-12,3.4,3.42,3.36,3.38,40100,0
2015-06-15,3.39,3.51,3.34,3.38,35400,0
2015-06-16,3.52,3.53,3.38,3.4,15800,0
2015-06-17,3.45,3.45,3.3,3.35,11700,0
2015-06-18,3.35,3.35,3.27,3.28,84800,0
2015-06-19,3.28,3.3,3.28,3.3,42400,0
2015-06-22,3.35,3.35,3.1,3.22,142200,0
2015-06-23,3.25,3.315,3.2,3.25,52142,0
2015-06-24,3.27,3.4,3.19,3.26,15000,0
2015-06-25,3.29,3.3,3.26,3.29,27500,0
2015-06-26,3.15,3.25,3.15,3.25,17800,0
2015-06-29,3.13,3.29,3.13,3.27,11300,0
2015-06-30,3.25,3.34,3.23,3.24,14508,0
2015-07-01,3.2,3.22,3.18,3.18,49300,0
2015-07-02,3.2,3.3,3.13,3.23,17400,0
2015-07-06,3.12,3.34,3.12,3.21,33000,0
2015-07-07,3.2,3.27,3.19,3.2,4800,0
2015-07-08,3.18,3.18,3.13,3.16,137900,0
2015-07-09,3.18,3.2,3.18,3.19,47600,0
2015-07-10,3.27,3.27,3.18,3.22,38500,0
2015-07-13,3.2,3.23,3.19,3.22,36400,0
2015-07-14,3.2,3.22,3.17,3.22,11653,0
2015-07-15,3.215,3.215,3.15,3.17,160716,0
2015-07-16,3.17,3.17,3.17,3.17,100,0
2015-07-17,3.21,3.22,3.13,3.18,52800,0
2015-07-20,3.17,3.2,3.17,3.17,9400,0
2015-07-21,3.16,3.16,3.1,3.12,59600,0
2015-07-22,3.1,3.15,3.1,3.12,19300,0
2015-07-23,3.11,3.12,3.06,3.06,27900,0
2015-07-24,3.07,3.1,2.95,2.96,20000,0
2015-07-27,2.91,3.03,2.88,2.88,8300,0
2015-07-28,2.88,2.93,2.82,2.82,33700,0
2015-07-29,3.16,3.16,2.88,2.89,7700,0
2015-07-30,2.9,2.9,2.77,2.79,24500,0
2015-07-31,2.78,2.98,2.78,2.8,11600,0
2015-08-03,2.8,3.01,2.73,2.73,21609,0
2015-08-04,2.75,2.81,2.73,2.73,31900,0
2015-08-05,2.74,3.08,2.73,2.73,11300,0
2015-08-06,2.75,3.0499,2.69,2.69,41368,0
2015-08-07,2.75,2.93,2.65,2.65,18900,0
2015-08-10,2.74,2.8,2.61,2.69,12000,0
2015-08-11,2.9,2.91,2.6008,2.7,12058,0
2015-08-12,2.7,2.7,2.7,2.7,300,0
2015-08-13,2.66,2.76,2.61,2.66,11400,0
2015-08-14,2.62,2.64,2.59,2.61,4000,0
2015-08-17,2.61,2.61,2.56,2.56,9800,0
2015-08-18,2.85,2.85,2.53,2.54,24900,0
2015-08-19,2.53,2.72,2.49,2.5,15100,0
2015-08-20,2.5,2.63,2.49,2.5,8700,0
2015-08-21,2.48,2.52,2.45,2.5,8000,0
2015-08-24,2.45,2.68,2.45,2.48,17240,0
2015-08-25,2.49,2.5,2.39,2.4,24300,0
2015-08-26,2.45,2.48,2.41,2.45,11500,0
2015-08-27,2.5,2.74,2.43,2.43,14000,0
2015-08-28,2.59,2.79,2.53,2.6,9000,0
2015-08-31,2.58,2.64,2.46,2.49,16100,0
2015-09-01,2.55,2.55,2.38,2.4,32300,0
2015-09-02,2.49,2.49,2.39,2.39,10100,0
2015-09-03,2.38,2.47,2.32,2.38,187800,0
2015-09-04,2.39,2.56,2.38,2.39,8600,0
2015-09-08,2.4,2.42,2.29,2.33,14000,0
2015-09-09,2.32,2.35,2.21,2.26,8700,0
2015-09-10,2.29,2.48,2.24,2.33,696016,0
2015-09-11,2.38,2.67,2.23,2.67,79700,0
2015-09-14,2.64,2.64,2.22,2.37,55400,0
2015-09-15,2.37,2.45,2.24,2.28,27200,0
2015-09-16,2.36,2.5,2.29,2.41,7800,0
2015-09-17,2.4,2.59,2.4,2.52,8894,0
2015-09-18,2.49,2.55,2.48,2.49,12600,0
2015-09-21,2.53,2.57,2.5,2.56,1800,0
2015-09-22,2.5,2.5,2.36,2.4,34100,0
2015-09-23,2.36,2.3899,2.32,2.36,7750,0
2015-09-24,2.32,2.5,2.31,2.32,10927,0
2015-09-25,2.36,2.55,2.25,2.29,8300,0
2015-09-28,2.25,2.25,2.1733,2.2,7742,0
2015-09-29,2.19,2.19,2.05,2.05,8200,0
2015-09-30,2.07,2.27,2.07,2.1,1600,0
2015-10-01,2.1,2.24,2.08,2.24,41000,0
2015-10-02,2.18,2.18,2.11,2.15,3800,0
2015-10-05,2.37,2.37,2.13,2.13,9038,0
2015-10-06,2.14,2.19,2.13,2.13,2700,0
2015-10-07,2.19,2.29,2.1,2.12,18200,0
2015-10-08,2.19,2.27,2.17,2.17,3500,0
2015-10-09,2.2,2.27,2.16,2.2,25200,0
2015-10-12,2.23,2.3,2.17,2.3,9357,0
2015-10-13,2.3,2.3,2.18,2.29,3700,0
2015-10-14,2.47,2.47,2.2,2.21,12900,0
2015-10-15,2.2,2.25,2.2,2.25,6200,0
2015-10-16,2.3,2.3,2.25,2.3,2500,0
2015-10-19,2.3,2.3,2.25,2.29,9040,0
2015-10-20,2.32,2.39,2.3,2.36,4194,0
2015-10-21,2.27,2.3,2.27,2.3,2800,0
2015-10-22,2.29,2.3,2.29,2.3,500,0
2015-10-23,2.3,2.3,2.19,2.21,9700,0
2015-10-26,2.17,2.18,2.06,2.1,36400,0
2015-10-27,2.22,2.29,2.09,2.11,11700,0
2015-10-28,2.1,2.17,2.06,2.11,14100,0
2015-10-29,2.11,2.17,2.1,2.11,9300,0
2015-10-30,2.13,2.26,2.07,2.12,98200,0
2015-11-02,2.12,2.255,2.1,2.1,15850,0
2015-11-03,2.1,2.14,2.1,2.1,24600,0
2015-11-04,2.1,2.15,2.1,2.1,24626,0
2015-11-05,2.15,2.25,2.12,2.12,35800,0
2015-11-06,2.1,2.28,2.1,2.13,57000,0
2015-11-09,2.21,2.68,2.21,2.48,109293,0
2015-11-10,2.57,2.6,2.28,2.4,10700,0
2015-11-11,2.38,2.44,2.33,2.39,17800,0
2015-11-12,2.43,2.64,2.4,2.4,18900,0
2015-11-13,2.39,2.5,2.34,2.39,22000,0
2015-11-16,2.3,2.38,2.11,2.18,20000,0
2015-11-17,2.16,2.3,2.14,2.27,5300,0
2015-11-18,2.3,2.3,2.19,2.21,19400,0
2015-11-19,2.19,2.25,2.19,2.2,6900,0
2015-11-20,2.15,2.24,2.15,2.18,12700,0
2015-11-23,2.21,2.38,2.18,2.2,50000,0
2015-11-24,2.15,2.2,2.15,2.19,27200,0
2015-11-25,2.26,2.26,2.18,2.24,7700,0
2015-11-27,2.2,2.2,2.18,2.2,1600,0
2015-11-30,2.18,2.25,2.1,2.11,46000,0
2015-12-01,2.1,2.1,1.95,2.05,684425,0
2015-12-02,2.08,2.21,2.0201,2.0201,16257,0
2015-12-03,2.2,2.2,2.06,2.06,12393,0
2015-12-04,2.06,2.09,2.01,2.02,14600,0
2015-12-07,2.12,2.17,2.05,2.05,61100,0
2015-12-08,2.11,2.23,2.0701,2.09,9567,0
2015-12-09,2.22,2.22,2.02,2.07,9100,0
2015-12-10,2.03,2.07,2.02,2.05,3500,0
2015-12-11,2.06,2.06,1.99,1.99,36900,0
2015-12-14,1.93,2.05,1.85,1.86,65012,0
2015-12-15,1.93,1.93,1.73,1.79,71200,0
2015-12-16,1.76,1.8,1.7,1.7,53400,0
2015-12-17,1.67,1.67,1.5,1.57,122600,0
2015-12-18,1.59,1.64,1.52,1.55,166300,0
2015-12-21,1.61,1.66,1.52,1.53,97000,0
2015-12-22,1.52,1.65,1.5,1.52,125120,0
2015-12-23,1.7,1.8,1.65,1.8,117000,0
2015-12-24,1.8,1.8,1.62,1.62,4555,0
2015-12-28,1.6,1.76,1.55,1.59,62932,0
2015-12-29,1.6,1.72,1.55,1.55,43250,0
2015-12-30,1.56,1.56,1.51,1.51,35305,0
2015-12-31,1.56,1.81,1.46,1.6,220194,0
2016-01-04,1.67,1.67,1.55,1.55,11799,0
2016-01-05,1.55,1.62,1.4,1.4,52148,0
2016-01-06,1.45,1.45,1.33,1.3301,66422,0
2016-01-07,1.38,1.38,1.2032,1.21,123589,0
2016-01-08,1.23,1.4,1.2,1.23,64525,0
2016-01-11,1.47,1.47,1.1797,1.19,66933,0
2016-01-12,1.19,1.23,1.19,1.2,107685,0
2016-01-13,1.272,1.28,1.19,1.19,18800,0
2016-01-14,1.24,1.31,1.1505,1.18,76449,0
2016-01-15,1.15,1.23,1.1285,1.13,94437,0
2016-01-19,1.18,1.18,1.1,1.14,90300,0
2016-01-20,1.14,1.14,1.01,1.03,254861,0
2016-01-21,1.1,1.1,1.01,1.0301,79382,0
2016-01-22,1.0501,1.2075,1.03,1.07,294498,0
2016-01-25,1.07,1.12,1.07,1.07,22937,0
2016-01-26,1.13,1.2,1.101,1.15,45218,0
2016-01-27,1.155,1.19,1.08,1.1,17850,0
2016-01-28,1.08,1.13,1.07,1.07,46451,0
2016-01-29,1.08,1.17,1.08,1.12,78897,0
2016-02-01,1.12,1.18,1.08,1.15,23300,0
2016-02-02,1.15,1.15,1.07,1.07,31012,0
2016-02-03,1.115,1.115,1.06,1.06,29000,0
2016-02-04,1.07,1.1,1.04,1.05,22857,0
2016-02-05,1.08,1.08,1.04,1.04,6460,0
2016-02-08,1.09,1.09,1.005,1.01,81414,0
2016-02-09,1.01,1.03,1,1,16299,0
2016-02-10,0.98,0.9801,0.737,0.89,166050,0
2016-02-11,0.85,0.869,0.81,0.855,35840,0
2016-02-12,0.886,0.975,0.879,0.89,47035,0
2016-02-16,0.89,1.08,0.89,0.98,11090,0
2016-02-17,1.03,1.0916,0.96,1,40487,0
2016-02-18,0.99,1.06,0.98,0.99,5600,0
2016-02-19,1.03,1.07,0.95,0.9603,12474,0
2016-02-22,0.99,1.0368,0.96,1,7511,0
2016-02-23,1.03,1.03,0.9201,0.96,49563,0
2016-02-24,0.95,0.97,0.93,0.9415,29026,0
2016-02-25,0.94,1,0.94,0.95,8564,0
2016-02-26,0.9543,1,0.9543,0.97,14618,0
2016-02-29,1,1.03,0.9553,0.9553,48351,0
2016-03-01,1.08,1.08,0.94,0.95,5637,0
2016-03-02,0.9603,1.09,0.96,1.09,81802,0
2016-03-03,1.15,1.21,0.97,0.97,238339,0
2016-03-04,1.04,1.08,0.97,0.9803,14953,0
2016-03-07,0.97,1.1263,0.97,0.9752,28829,0
2016-03-08,1.01,1.03,0.9752,0.98,14409,0
2016-03-09,1.03,1.17,0.9752,1.17,126624,0
2016-03-10,1.1,1.18,1,1.05,95161,0
2016-03-11,1.05,1.11,1,1.06,70814,0
2016-03-14,1.04,1.3428,1.02,1.08,39362,0
2016-03-15,1.04,1.129,1,1.03,24376,0
2016-03-16,1.02,1.05,0.92,1,72834,0
2016-03-17,0.96,1.14,0.96,1.04,26779,0
2016-03-18,1.04,1.13,0.96,0.96,20193,0
2016-03-21,0.96,1.14,0.96,0.987,28585,0
2016-03-22,1.074,1.074,0.98,0.9884,33234,0
2016-03-23,1.03,1.03,0.95,0.99,37463,0
2016-03-24,0.97,1.09,0.96,0.97,2411,0
2016-03-28,1,1.01,0.96,0.9623,20975,0
2016-03-29,0.96,0.9709,0.92,0.96,34042,0
2016-03-30,1.0897,1.0897,0.92,0.931,127356,0
2016-03-31,1.05,1.05,0.92,0.96,13382,0
2016-04-01,0.96,1.0499,0.9,0.95,48826,0
2016-04-04,0.92,0.951,0.92,0.9333,2596,0
2016-04-05,0.93,0.95,0.88,0.95,84475,0
2016-04-06,0.92,1,0.92,0.98,9304,0
2016-04-07,0.99,1,0.95,0.951,29395,0
2016-04-08,0.96,0.96,0.9,0.91,6201,0
2016-04-11,0.92,0.98,0.855,0.86,100545,0
2016-04-12,0.9188,0.95,0.86,0.875,258938,0
2016-04-13,0.9,0.9,0.86,0.87,39849,0
2016-04-14,0.85,0.9,0.81,0.871,36540,0
2016-04-15,0.86,0.92,0.855,0.88,71119,0
2016-04-18,0.85,0.98,0.85,0.87,14126,0
2016-04-19,0.87,0.9691,0.86,0.8801,14453,0
2016-04-20,0.87,0.96,0.87,0.9,15500,0
2016-04-21,0.9,0.96,0.9,0.95,75202,0
2016-04-22,0.95,0.96,0.91,0.93,12682,0
2016-04-25,0.9499,0.9499,0.9,0.9,11825,0
2016-04-26,0.9,1,0.89,0.98,53156,0
2016-04-27,0.99,0.99,0.93,0.96,23645,0
2016-04-28,1,1.16,0.9101,0.94,245079,0
2016-04-29,1.05,1.06,0.92,0.923,165104,0
2016-05-02,0.92,0.95,0.91,0.91,29390,0
2016-05-03,0.98,0.98,0.91,0.91,47303,0
2016-05-04,0.937,0.964,0.91,0.9168,15800,0
2016-05-05,0.92,0.92,0.91,0.9106,15324,0
2016-05-06,0.9,0.9,0.85,0.87,51061,0
2016-05-09,0.896,0.91,0.88,0.88,13700,0
2016-05-10,0.851,0.95,0.851,0.8758,21138,0
2016-05-11,0.87,0.9256,0.8361,0.9256,149879,0
2016-05-12,0.902,1,0.83,0.8536,177916,0
2016-05-13,0.9,0.9,0.83,0.9,42742,0
2016-05-16,0.89,0.89,0.73,0.8199,89606,0
2016-05-17,0.81,0.8778,0.81,0.82,57554,0
2016-05-18,0.82,0.83,0.81,0.81,17400,0
2016-05-19,0.84,0.99,0.8225,0.8225,22331,0
2016-05-20,0.83,0.8309,0.8205,0.8205,16524,0
2016-05-23,0.8521,0.8699,0.8254,0.86,2080,0
2016-05-24,0.8599,0.86,0.832,0.86,11158,0
2016-05-25,0.86,0.9696,0.832,0.8691,71770,0
2016-05-26,0.85,0.9436,0.84,0.8834,55643,0
2016-05-27,0.8876,0.94,0.8876,0.92,17939,0
2016-05-31,0.966,0.97,0.876,0.95,2189,0
2016-06-01,0.9064,0.9499,0.81,0.88,15307,0
2016-06-02,0.94,1.03,0.89,1,249346,0
2016-06-03,1.0223,1.16,0.93,1.1,298640,0
2016-06-06,1.1399,1.1728,1.1,1.16,85978,0
2016-06-07,1.17,1.25,1.1,1.1207,14661,0
2016-06-08,1.15,1.3,1.13,1.24,79997,0
2016-06-09,1.27,1.3,1.26,1.2616,30230,0
2016-06-10,1.27,1.3399,1.16,1.3,35311,0
2016-06-13,1.28,1.28,1.17,1.2099,14646,0
2016-06-14,1.21,1.23,1.16,1.2011,14498,0
2016-06-15,1.18,1.18,1.18,1.18,19826,0
2016-06-16,1.17,1.2253,1.05,1.09,35523,0
2016-06-17,1.1,1.2,1.1,1.14,100468,0
2016-06-20,1.17,1.24,1.14,1.24,3364,0
2016-06-21,1.22,1.26,1.12,1.2564,16220,0
2016-06-22,1.226,1.3674,1.2,1.286,32690,0
2016-06-23,1.29,1.346,1.2,1.25,23338,0
2016-06-24,1.22,1.25,1.14,1.24,48182,0
2016-06-27,1.22,1.22,1.1032,1.12,18250,0
2016-06-28,1.12,1.16,1.0814,1.09,22416,0
2016-06-29,1.09,1.11,1.09,1.11,9145,0
2016-06-30,1.09,1.1399,1,1.05,69803,0
2016-07-01,1.03,1.05,1.01,1.05,29862,0
2016-07-05,1.0362,1.05,1,1.04,60949,0
2016-07-06,1.0436,1.0436,1.01,1.04,1700,0
2016-07-07,1.04,1.04,1.02,1.03,9330,0
2016-07-08,1.0301,1.05,1.02,1.02,23010,0
2016-07-11,1.03,1.07,1.02,1.03,56194,0
2016-07-12,1.0101,1.08,1.01,1.05,15380,0
2016-07-13,1.05,1.08,1.05,1.08,16067,0
2016-07-14,1.07,1.15,1.07,1.15,16427,0
2016-07-15,1.14,1.15,1.14,1.14,4500,0
2016-07-18,1.13,1.14,1.1,1.1,8342,0
2016-07-19,1.0801,1.1,1.07,1.08,11356,0
2016-07-20,1.08,1.1,1,1.05,20932,0
2016-07-21,1.0574,1.23,1.0574,1.1,263334,0
2016-07-22,1.08,1.1012,0.98,1.04,42204,0
2016-07-25,1.05,1.1,1.02,1.0201,15617,0
2016-07-26,1.0101,1.07,1.0101,1.04,2495,0
2016-07-27,1.06,1.06,1,1.01,12103,0
2016-07-28,1.05,1.06,0.99,1.03,17000,0
2016-07-29,1.008,1.07,1.008,1.02,15947,0
2016-08-01,1.02,1.17,0.96,1.02,109003,0
2016-08-02,1.04,1.09,0.982,1.02,90051,0
2016-08-03,1.035,1.045,0.9,1.004,33800,0
2016-08-04,1.01,1.03,0.97,0.97,8840,0
2016-08-05,0.999,1.02,0.999,1,7841,0
2016-08-08,1.0476,1.05,0.95,1.02,16014,0
2016-08-09,1.0284,1.05,0.9699,0.9699,33190,0
2016-08-10,0.97,1,0.97,0.9999,13771,0
2016-08-11,0.9701,0.99,0.97,0.9799,10448,0
2016-08-12,0.9801,1,0.98,0.98,6478,0
2016-08-15,0.9879,1.01,0.97,0.97,825,0
2016-08-16,0.93,0.98,0.8,0.86,91841,0
2016-08-17,0.882,0.9328,0.85,0.86,59557,0
2016-08-18,0.86,0.87,0.851,0.86,12995,0
2016-08-19,0.834,0.89,0.834,0.86,16997,0
2016-08-22,0.86,0.94,0.85,0.86,52074,0
2016-08-23,0.86,0.9,0.84,0.86,47715,0
2016-08-24,0.8432,0.88,0.8408,0.87,25247,0
2016-08-25,0.88,0.9,0.86,0.9,32612,0
2016-08-26,0.9,0.98,0.888,0.94,26539,0
2016-08-29,0.94,0.94,0.93,0.93,3200,0
2016-08-30,0.93,0.98,0.8802,0.92,77145,0
2016-08-31,0.9072,0.973,0.9067,0.93,7120,0
2016-09-01,0.86,0.95,0.86,0.948,5794,0
2016-09-02,0.9241,0.95,0.87,0.9003,37689,0
2016-09-06,0.9,0.973,0.89,0.89,59711,0
2016-09-07,0.91,0.97,0.8501,0.86,56428,0
2016-09-08,0.86,0.948,0.855,0.89,15638,0
2016-09-09,0.9676,0.9676,0.85,0.89,40908,0
2016-09-12,0.84,0.8894,0.84,0.86,9300,0
2016-09-13,0.8401,0.8645,0.83,0.831,34621,0
2016-09-14,0.8311,0.8478,0.8107,0.811,25238,0
2016-09-15,0.8107,0.85,0.8107,0.82,3301,0
2016-09-16,0.82,0.82,0.79,0.82,101139,0
2016-09-19,0.861,0.861,0.78,0.838,6667,0
2016-09-20,0.81,0.84,0.81,0.84,10340,0
2016-09-21,0.81,0.84,0.79,0.84,39807,0
2016-09-22,0.8054,0.84,0.78,0.78,26219,0
2016-09-23,0.7797,0.7894,0.76,0.76,14901,0
2016-09-26,0.81,0.81,0.7801,0.8,2800,0
2016-09-27,0.818,0.818,0.7671,0.77,12215,0
2016-09-28,0.77,0.77,0.7541,0.755,29740,0
2016-09-29,0.78,0.78,0.76,0.78,1236,0
2016-09-30,0.75,0.78,0.75,0.7602,11349,0
2016-10-03,0.7655,0.78,0.7602,0.779,4155,0
2016-10-04,0.756,0.7901,0.75,0.7901,71335,0
2016-10-05,0.75,0.778,0.7476,0.76,10019,0
2016-10-06,0.786,0.786,0.786,0.786,250,0
2016-10-07,0.7831,0.7831,0.7465,0.77,728,0
2016-10-10,0.75,0.786,0.7411,0.786,7109,0
2016-10-11,0.75,0.7921,0.75,0.79,1900,0
2016-10-12,0.7401,0.77,0.7375,0.7375,30479,0
2016-10-13,0.798,0.798,0.7655,0.78,647,0
2016-10-14,0.754,0.77,0.73,0.77,5610,0
2016-10-17,0.7281,0.7725,0.7281,0.7725,568,0
2016-10-18,0.75,0.775,0.75,0.77,4596,0
2016-10-19,0.7503,0.776,0.75,0.75,9106,0
2016-10-20,0.748,0.7524,0.74,0.75,6225,0
2016-10-21,0.765,0.765,0.73,0.74,90963,0
2016-10-24,0.73,0.73,0.7,0.7272,6372,0
2016-10-25,0.73,0.744,0.73,0.744,1566,0
2016-10-26,0.7381,0.74,0.7151,0.73,11204,0
2016-10-27,0.7297,0.735,0.6956,0.6956,53513,0
2016-10-28,0.73,0.73,0.7,0.7,2107,0
2016-10-31,0.6891,0.73,0.6891,0.72,12504,0
2016-11-01,0.69,0.709,0.69,0.7,7511,0
2016-11-02,0.7,0.7083,0.6925,0.6952,57284,0
2016-11-03,0.728,0.728,0.68,0.68,5991,0
2016-11-04,0.69,0.728,0.69,0.6984,3859,0
2016-11-07,0.6826,0.728,0.6826,0.69,15375,0
2016-11-08,0.7299,0.7299,0.69,0.69,8154,0
2016-11-09,0.73,0.73,0.7,0.73,9200,0
2016-11-10,0.72,0.8039,0.72,0.7995,233037,0
2016-11-11,0.82,0.82,0.7768,0.782,79880,0
2016-11-14,0.818,0.8826,0.75,0.88,419932,0
2016-11-15,0.95,1.08,0.881,0.9,942444,0
2016-11-16,0.9,1.3,0.9,1.0884,1411359,0
2016-11-17,2.23,2.95,1.32,1.5,23890456,0
2016-11-18,1.29,1.55,1.11,1.23,3377552,0
2016-11-21,1.3,1.3389,1.04,1.15,1029730,0
2016-11-22,1.12,1.12,0.9502,0.97,726162,0
2016-11-23,0.96,1.1,0.9501,1.08,1834346,0
2016-11-25,1.06,1.12,0.98,1.03,341723,0
2016-11-28,1.02,1.0265,0.9426,0.97,649833,0
2016-11-29,0.945,0.97,0.915,0.945,262482,0
2016-11-30,0.91,0.9597,0.881,0.89,429353,0
2016-12-01,1,1,0.901,0.96,334300,0
2016-12-02,0.99,0.99,0.905,0.92,161119,0
2016-12-05,0.93,0.95,0.9,0.9,115102,0
2016-12-06,0.895,0.934,0.895,0.895,130677,0
2016-12-07,0.89,0.9027,0.86,0.875,124851,0
2016-12-08,0.85,0.89,0.82,0.85,206982,0
2016-12-09,0.8,0.9,0.8,0.861,130925,0
2016-12-12,0.8224,0.9,0.8124,0.86,75466,0
2016-12-13,0.84,0.895,0.83,0.845,96635,0
2016-12-14,0.86,1.09,0.86,0.9,396346,0
2016-12-15,0.9,1.08,0.884,1.03,1092392,0
2016-12-16,1.14,1.15,0.95,0.97,704357,0
2016-12-19,0.92,1,0.92,0.935,88642,0
2016-12-20,0.9399,0.9441,0.87,0.9029,225417,0
2016-12-21,0.9058,0.949,0.9,0.93,54720,0
2016-12-22,0.9,0.94,0.88,0.8875,153311,0
2016-12-23,0.8809,0.9,0.87,0.8981,86255,0
2016-12-27,0.9,0.92,0.86,0.91,129349,0
2016-12-28,0.88,0.91,0.8353,0.8495,129769,0
2016-12-29,0.91,0.91,0.81,0.81,268758,0
2016-12-30,0.825,0.9,0.8197,0.8298,183848,0
2017-01-03,0.848,0.9,0.8376,0.8596,77120,0
2017-01-04,0.8635,0.9,0.8279,0.8729,121413,0
2017-01-05,0.9,0.96,0.8901,0.939,172804,0
2017-01-06,0.91,0.95,0.9,0.91,87941,0
2017-01-09,0.91,0.9391,0.89,0.9097,81673,0
2017-01-10,0.89,0.92,0.89,0.91,103104,0
2017-01-11,0.83,0.9299,0.83,0.92,130409,0
2017-01-12,0.904,0.93,0.88,0.9,39635,0
2017-01-13,0.91,1.03,0.9001,0.9201,545642,0
2017-01-17,0.9425,0.9425,0.8803,0.9,73114,0
2017-01-18,0.8983,0.97,0.895,0.92,136995,0
2017-01-19,0.95,0.95,0.875,0.9,96440,0
2017-01-20,0.9066,0.95,0.89,0.92,180227,0
2017-01-23,0.94,0.95,0.89,0.9299,146160,0
2017-01-24,0.9686,0.9686,0.911,0.93,47435,0
2017-01-25,0.9199,0.94,0.8864,0.9202,90847,0
2017-01-26,0.9,0.965,0.88,0.89,136417,0
2017-01-27,0.95,0.95,0.89,0.8901,61525,0
2017-01-30,0.8971,0.94,0.89,0.89,15028,0
2017-01-31,0.89,0.98,0.89,0.9398,206650,0
2017-02-01,0.93,0.93,0.89,0.89,94705,0
2017-02-02,0.8792,0.9,0.85,0.87,82208,0
2017-02-03,0.851,0.91,0.851,0.89,22346,0
2017-02-06,0.909,0.9299,0.87,0.91,127860,0
2017-02-07,0.89,0.918,0.855,0.89,69973,0
2017-02-08,0.89,0.8979,0.85898,0.868,19600,0
2017-02-09,0.8748,0.949,0.8604,0.9302,89779,0
2017-02-10,0.95,0.95,0.9,0.948,48125,0
2017-02-13,0.9352,1.04,0.91,0.9899,435398,0
2017-02-14,1.25,1.42,0.96,0.9798,2876325,0
2017-02-15,0.92,0.9496,0.8602,0.8803,468119,0
2017-02-16,0.92,0.94,0.87,0.8701,162599,0
2017-02-17,0.89,0.9108,0.88,0.89,162583,0
2017-02-21,0.88,0.89,0.86,0.8652,97531,0
2017-02-22,0.86,0.8656,0.815,0.82,199854,0
2017-02-23,0.82,0.8497,0.82,0.82,83284,0
2017-02-24,0.8243,0.8386,0.81,0.8288,23410,0
2017-02-27,0.83,0.83,0.7801,0.7896,131555,0
2017-02-28,0.795,0.795,0.7397,0.75,148169,0
2017-03-01,0.7346,0.7746,0.69,0.73,212806,0
2017-03-02,0.7417,0.7816,0.74,0.7816,20379,0
2017-03-03,0.74,0.7897,0.74,0.75,64700,0
2017-03-06,0.7657,0.78,0.735,0.75,81390,0
2017-03-07,0.74,0.7808,0.72,0.7281,245025,0
2017-03-08,0.708,0.75,0.708,0.71,109454,0
2017-03-09,0.71,0.729,0.6109,0.6699,216213,0
2017-03-10,0.67,0.692,0.64,0.64,161461,0
2017-03-13,0.6901,0.6901,0.6535,0.6609,13128,0
2017-03-14,0.674,0.682,0.63,0.63,53135,0
2017-03-15,0.688,0.688,0.625,0.64,95593,0
2017-03-16,0.64,0.7311,0.59,0.6666,343177,0
2017-03-17,0.698,0.7,0.63,0.63,99482,0
2017-03-20,0.6436,0.66,0.63,0.63,39148,0
2017-03-21,0.6312,0.6312,0.59,0.6011,146572,0
2017-03-22,0.6078,0.6313,0.5786,0.58,54267,0
2017-03-23,0.58,0.58,0.5192,0.55,301776,0
2017-03-24,0.5647,0.5926,0.5192,0.5192,268572,0
2017-03-27,0.51,0.65,0.51,0.6,243900,0
2017-03-28,0.66,0.75,0.6199,0.66,273301,0
2017-03-29,0.68,0.7226,0.66,0.7001,99747,0
2017-03-30,0.73,0.73,0.6241,0.686,130577,0
2017-03-31,0.6435,0.714,0.6112,0.67,98325,0
2017-04-03,0.672,0.672,0.6157,0.63,60630,0
2017-04-04,0.63,0.67,0.63,0.66,62008,0
2017-04-05,0.66,0.6621,0.6303,0.65,197630,0
2017-04-06,0.6331,0.75,0.6331,0.725,282785,0
2017-04-07,0.7486,0.79,0.7021,0.75,428527,0
2017-04-10,0.72,0.845,0.6501,0.81,275150,0
2017-04-11,0.78,0.7999,0.66,0.76,118129,0
2017-04-12,0.7501,0.845,0.7501,0.7801,52081,0
2017-04-13,0.74,0.82,0.7,0.8,138687,0
2017-04-17,0.82,0.82,0.78,0.8071,26118,0
2017-04-18,0.7801,0.84,0.74,0.74,70871,0
2017-04-19,0.7685,0.7811,0.6636,0.74,119693,0
2017-04-20,0.7151,0.79,0.6696,0.72,109520,0
2017-04-21,0.7184,0.7551,0.7001,0.7471,85078,0
2017-04-24,0.75,0.7614,0.7022,0.73,82085,0
2017-04-25,0.7013,0.73,0.7013,0.73,13085,0
2017-04-26,0.7,0.7551,0.7,0.72,134396,0
2017-04-27,0.7194,0.74,0.7005,0.71,21294,0
2017-04-28,0.7,0.721,0.6998,0.721,37848,0
2017-05-01,0.69,0.72,0.69,0.71,10599,0
2017-05-02,0.68,0.7171,0.68,0.685,39948,0
2017-05-03,0.68,0.71,0.68,0.7,7247,0
2017-05-04,0.68,0.6982,0.66,0.66,62361,0
2017-05-05,0.6693,0.7031,0.66,0.69,54741,0
2017-05-08,0.66,0.7,0.66,0.6627,58524,0
2017-05-09,0.6999,0.6999,0.6627,0.6627,41260,0
2017-05-10,0.66,0.6695,0.66,0.6601,21806,0
2017-05-11,0.6601,0.669,0.625,0.64,24170,0
2017-05-12,0.6307,0.6622,0.63,0.639,25502,0
2017-05-15,0.65,0.65,0.6301,0.64,66740,0
2017-05-16,0.6378,0.645,0.6046,0.6046,81806,0
2017-05-17,0.605,0.614,0.6,0.61,39972,0
2017-05-18,0.6007,0.6388,0.56,0.58,82359,0
2017-05-19,0.568,0.6275,0.568,0.6,15698,0
2017-05-22,0.59,0.68,0.59,0.6263,34762,0
2017-05-23,0.64,0.64,0.55,0.59,36801,0
2017-05-24,0.6001,0.6119,0.6,0.6,881,0
2017-05-25,0.6,0.6,0.56,0.585,27555,0
2017-05-26,0.62,0.62,0.5888,0.595,10388,0
2017-05-30,0.6,0.6,0.595,0.595,27082,0
2017-05-31,0.59,0.62,0.5749,0.6052,20161,0
2017-06-01,0.58,0.625,0.56,0.56,19167,0
2017-06-02,0.5797,0.5811,0.5,0.52,155534,0
2017-06-05,0.5208,0.5301,0.51,0.5101,38969,0
2017-06-06,0.51,0.5141,0.44,0.44,339283,0
2017-06-07,0.45,0.45,0.402,0.4104,106320,0
2017-06-08,0.42,0.43,0.353,0.38,78305,0
2017-06-09,0.3801,0.4,0.371,0.3731,225032,0
2017-06-12,0.3802,0.398,0.3701,0.38,104290,0
2017-06-13,0.387,0.387,0.351,0.3556,138759,0
2017-06-14,0.36,0.37,0.3556,0.36,262400,0
2017-06-15,0.36,0.38,0.32,0.3425,1230832,0
2017-06-16,0.356,0.36,0.323025,0.36,580903,0
2017-06-19,0.34,0.36,0.33,0.345,257050,0
2017-06-20,0.35,0.357,0.33,0.3429,139598,0
2017-06-21,0.354,0.47,0.34,0.45,2688108,0
2017-06-22,0.448,0.455,0.38,0.42,774529,0
2017-06-23,0.42,0.5146,0.39,0.4417,1399406,0
2017-06-26,0.4457,0.48,0.41,0.4487,594754,0
2017-06-27,0.4614,0.4614,0.4002,0.419,320284,0
2017-06-28,0.419,0.43,0.3972,0.401,173323,0
2017-06-29,0.4105,0.419,0.3807,0.3961,150380,0
2017-06-30,0.4018,0.4018,0.38,0.39,101513,0
2017-07-03,0.4095,0.4199,0.39,0.4,95785,0
2017-07-05,0.42,0.4489,0.395,0.4386,555155,0
2017-07-06,0.38,0.39,0.2886,0.3101,1119530,0
2017-07-07,0.3256,0.3424,0.31,0.32,335910,0
2017-07-10,0.31,0.35,0.3,0.3178,204795,0
2017-07-11,0.32,0.32,0.25,0.2699,477767,0
2017-07-12,0.27,0.2799,0.26,0.2641,155514,0
2017-07-13,0.264,0.2689,0.19,0.2395,712804,0
2017-07-14,0.24,0.6049,0.24,0.392,24417311,0
2017-07-17,0.414,0.49,0.33,0.344,6537709,0
2017-07-18,0.343,0.345,0.28,0.3196,2284018,0
2017-07-19,0.32,0.323,0.29,0.3075,601827,0
2017-07-20,0.323,0.34,0.295,0.3244,826253,0
2017-07-21,0.33,0.37,0.305,0.34,1204977,0
2017-07-24,0.32,0.345,0.3,0.308,1090786,0
2017-07-25,0.3,0.325,0.2822,0.2975,642926,0
2017-07-26,0.2987,0.3,0.285,0.2948,291841,0
2017-07-27,0.2983,0.2994,0.2549,0.281,629595,0
2017-07-28,0.27,0.28,0.2652,0.2732,201035,0
2017-07-31,0.27,0.2745,0.2416,0.2529,402421,0
2017-08-01,0.253,0.32,0.24,0.2957,2139918,0
2017-08-02,0.28,0.2945,0.27,0.2765,913601,0
2017-08-03,0.2903,0.2903,0.255,0.2749,646098,0
2017-08-04,0.264,0.28,0.257,0.272,380843,0
2017-08-07,0.264,0.27,0.2575,0.2668,215309,0
2017-08-08,0.263,0.2766,0.255,0.26,154133,0
2017-08-09,0.255,0.27,0.245,0.2586,436018,0
2017-08-10,0.25,0.275,0.245,0.2594,500125,0
2017-08-11,0.2723,0.2899,0.2525,0.259,546209,0
2017-08-14,0.25,0.2924,0.245,0.29,597026,0
2017-08-15,0.29,0.29,0.26,0.265,309239,0
2017-08-16,0.265,0.285,0.261,0.2651,411244,0
2017-08-17,0.28,0.32,0.2671,0.275,1017904,0
2017-08-18,0.2888,0.2888,0.26,0.27,302527,0
2017-08-21,0.27,0.27,0.251,0.2673,211295,0
2017-08-22,0.27,0.27,0.255,0.2628,170435,0
2017-08-23,0.255,0.285,0.25,0.285,330956,0
2017-08-24,0.269,0.299,0.26,0.269,656911,0
2017-08-25,0.275,0.285,0.2701,0.278,208807,0
2017-08-28,0.274,0.34,0.265,0.3088,2394141,0
2017-08-29,0.31,0.318,0.285,0.2994,472905,0
2017-08-30,0.3,0.3073,0.2756,0.2775,473107,0
2017-08-31,0.295,0.295,0.268,0.28437,187090,0
2017-09-01,0.29,0.295,0.2707,0.2847,139142,0
2017-09-05,0.289,0.2895,0.27,0.2767,232967,0
2017-09-06,0.275,0.2814,0.268,0.2751,99301,0
2017-09-07,0.28,0.2943,0.2751,0.276,316771,0
2017-09-08,0.28,0.282,0.2752,0.2804,110667,0
2017-09-11,0.2751,0.2844,0.2751,0.2829,95361,0
2017-09-12,0.2751,0.2893,0.2751,0.277,102395,0
2017-09-13,0.28,0.3798,0.28,0.29,3607140,0
2017-09-14,0.29,0.3199,0.29,0.2951,648572,0
2017-09-15,0.3,0.315,0.26,0.26,520275,0
2017-09-18,0.3041,0.31,0.2705,0.285,385778,0
2017-09-19,0.29,0.29,0.265,0.2755,588882,0
2017-09-20,0.28,0.2854,0.2655,0.27,273581,0
2017-09-21,0.27,0.295,0.2605,0.2877,880652,0
2017-09-22,0.2894,0.3,0.2852,0.2893,299981,0
2017-09-25,0.26,0.287,0.26,0.272,556971,0
2017-09-26,0.27,0.3,0.27,0.288,438495,0
2017-09-27,0.298,0.32,0.29,0.3018,801402,0
2017-09-28,0.31,0.3179,0.2852,0.3008,358385,0
2017-09-29,0.2802,0.35,0.2802,0.3157,919872,0
2017-10-02,0.32,0.35,0.32,0.34,282892,0
2017-10-03,0.35,0.35,0.33,0.335,242253,0
2017-10-04,0.345,0.349,0.3227,0.3259,285138,0
2017-10-05,0.3218,0.33,0.3,0.3049,170591,0
2017-10-06,0.3,0.31,0.2858,0.297,142165,0
2017-10-09,0.3,0.3082,0.2858,0.2955,143559,0
2017-10-10,0.2955,0.32,0.29,0.305,172268,0
2017-10-11,0.3,0.32,0.3,0.32,80565,0
2017-10-12,0.32,0.328,0.312,0.3151,110287,0
2017-10-13,0.3287,0.4075,0.312,0.4,1782660,0
2017-10-16,0.4,0.4475,0.365,0.4014,1247384,0
2017-10-17,0.4214,0.4299,0.4072,0.41,452707,0
2017-10-18,0.4,0.41,0.34,0.36,679492,0
2017-10-19,0.37,0.386,0.32,0.35,216231,0
2017-10-20,0.341,0.3579,0.34,0.348,82089,0
2017-10-23,0.35,0.365,0.345,0.3507,120843,0
2017-10-24,0.35,0.3599,0.325,0.3379,123516,0
2017-10-25,0.34,0.3601,0.31,0.35,725513,0
2017-10-26,0.3562,0.415,0.34,0.3719,1215743,0
2017-10-27,0.359,0.372,0.34,0.3611,228599,0
2017-10-30,0.3636,0.3636,0.3251,0.339,212771,0
2017-10-31,0.334,0.3417,0.3251,0.3302,32608,0
2017-11-01,0.34,0.35,0.333,0.347,90023,0
2017-11-02,0.35,0.3899,0.339,0.3682,657505,0
2017-11-03,0.372,0.479,0.3491,0.3864,4469950,0
2017-11-06,0.45,0.52,0.4,0.46,4493342,0
2017-11-07,0.72,1.93,0.67,1.9,69994387,0
2017-11-08,1.22,1.3,0.6802,0.715,20981315,0
2017-11-09,0.65,0.8,0.62,0.6451,6051254,0
2017-11-10,0.7201,0.85,0.6802,0.713,5048511,0
