Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.32,3.32,3.1,3.23,158400,0
2005-02-28,3.11,3.18,3,3.03,110300,0
2005-03-01,3.07,3.15,3.03,3.1,110300,0
2005-03-02,3.05,3.29,3,3.15,193800,0
2005-03-03,3.14,3.19,3.1,3.15,68500,0
2005-03-04,3.15,3.25,3.1,3.2,138000,0
2005-03-07,3.2,3.23,3.15,3.19,55800,0
2005-03-08,3.14,3.2,3.12,3.19,85200,0
2005-03-09,3.17,3.24,3.16,3.22,48600,0
2005-03-10,3.2,3.25,3.16,3.18,69000,0
2005-03-11,3.15,3.2,3.14,3.19,54600,0
2005-03-14,3.17,3.18,3.1,3.1,60800,0
2005-03-15,3.15,3.23,3.11,3.11,181800,0
2005-03-16,3.23,3.24,3.07,3.08,110500,0
2005-03-17,3.1,3.18,3.08,3.14,100900,0
2005-03-18,3.15,3.15,3.02,3.12,83100,0
2005-03-21,3.12,3.12,3,3.1,97900,0
2005-03-22,3.1,3.1,3,3.02,79500,0
2005-03-23,3.01,3.09,3,3.06,132600,0
2005-03-24,3.06,3.06,3,3.02,54400,0
2005-03-28,3.1,3.1,2.85,2.98,135600,0
2005-03-29,2.96,2.96,2.8,2.88,109500,0
2005-03-30,2.9,2.9,2.6,2.7,208900,0
2005-03-31,2.7,2.9,2.7,2.84,260400,0
2005-04-01,2.93,3,2.8,2.85,169900,0
2005-04-04,2.95,2.95,2.82,2.91,107100,0
2005-04-05,2.92,2.99,2.89,2.99,138200,0
2005-04-06,3,3.05,2.96,3.05,238700,0
2005-04-07,3.05,3.05,2.92,2.95,136100,0
2005-04-08,2.92,3.04,2.85,2.95,126400,0
2005-04-11,2.92,3,2.75,2.8,99100,0
2005-04-12,2.8,2.85,2.68,2.72,80100,0
2005-04-13,2.68,2.68,2.35,2.51,209100,0
2005-04-14,2.5,2.55,2.4,2.5,122900,0
2005-04-15,2.48,2.48,2.4,2.46,105800,0
2005-04-18,2.41,2.45,2.33,2.36,105700,0
2005-04-19,2.31,2.47,2.31,2.4,88400,0
2005-04-20,2.45,2.58,2.4,2.56,125500,0
2005-04-21,2.57,2.66,2.5,2.64,118800,0
2005-04-22,2.69,2.75,2.64,2.68,102300,0
2005-04-25,2.67,2.7,2.65,2.65,93100,0
2005-04-26,2.65,2.68,2.5,2.64,110100,0
2005-04-27,2.69,2.7,2.55,2.55,72400,0
2005-04-28,2.52,2.57,2.51,2.53,17900,0
2005-04-29,2.5,2.53,2.41,2.52,55100,0
2005-05-02,2.5,2.5,2.33,2.37,45500,0
2005-05-03,2.31,2.45,2.31,2.42,64200,0
2005-05-04,2.4,2.47,2.3,2.45,64100,0
2005-05-05,2.42,2.45,2.4,2.42,41400,0
2005-05-06,2.43,2.47,2.41,2.42,38600,0
2005-05-09,2.47,2.47,2.36,2.4,40500,0
2005-05-10,2.37,2.4,2.35,2.35,68000,0
2005-05-11,2.33,2.4,2.31,2.4,51800,0
2005-05-12,2.4,2.4,2.32,2.32,37800,0
2005-05-13,2.32,2.35,2.18,2.3,137500,0
2005-05-16,2.25,2.25,2.05,2.16,197100,0
2005-05-17,2.11,2.15,2,2.14,117700,0
2005-05-18,2.15,2.23,2.1,2.18,150000,0
2005-05-19,2.2,2.2,2.13,2.15,60300,0
2005-05-20,2.15,2.15,2.1,2.13,44700,0
2005-05-23,2.13,2.19,2.13,2.14,92100,0
2005-05-24,2.15,2.16,2.05,2.1,67700,0
2005-05-25,2.08,2.1,2.01,2.04,65900,0
2005-05-26,1.94,2.04,1.91,1.94,119700,0
2005-05-27,1.95,2,1.95,2,74600,0
2005-05-31,2.03,2.05,1.97,2,172400,0
2005-06-01,1.98,1.99,1.9,1.92,88800,0
2005-06-02,1.95,1.99,1.88,1.9,135300,0
2005-06-03,1.9,1.9,1.74,1.79,163500,0
2005-06-06,1.85,1.9,1.75,1.8,253900,0
2005-06-07,1.7,1.75,1.65,1.75,250400,0
2005-06-08,1.7,1.71,1.65,1.7,74800,0
2005-06-09,1.65,1.75,1.65,1.68,57700,0
2005-06-10,1.66,1.82,1.66,1.82,135500,0
2005-06-13,1.79,1.81,1.75,1.76,85900,0
2005-06-14,1.77,1.88,1.77,1.88,363300,0
2005-06-15,1.92,1.95,1.87,1.92,363200,0
2005-06-16,1.95,1.97,1.88,1.92,129100,0
2005-06-17,1.97,2.03,1.96,2,291900,0
2005-06-20,2.09,2.21,2.08,2.15,743800,0
2005-06-21,2.18,2.2,2.13,2.17,438100,0
2005-06-22,2.25,2.3,2.2,2.29,332400,0
2005-06-23,2.34,2.68,2.29,2.68,684500,0
2005-06-24,2.75,3,2.73,2.95,861500,0
2005-06-27,2.95,2.95,2.4,2.55,1000200,0
2005-06-28,2.6,2.97,2.55,2.92,689100,0
2005-06-29,2.95,3.24,2.94,3.07,563200,0
2005-06-30,3.15,3.15,2.51,2.95,589000,0
2005-07-01,2.96,3,2.77,2.86,98900,0
2005-07-05,2.9,2.9,2.55,2.69,213500,0
2005-07-06,2.68,2.68,2.5,2.65,221700,0
2005-07-07,2.6,2.8,2.51,2.8,118000,0
2005-07-08,2.84,2.95,2.72,2.95,229100,0
2005-07-11,2.97,3.15,2.97,3.05,524400,0
2005-07-12,3.1,3.11,2.78,2.85,205900,0
2005-07-13,2.81,2.85,2.75,2.83,110700,0
2005-07-14,2.83,2.83,2.71,2.71,88900,0
2005-07-15,2.72,2.9,2.72,2.85,153900,0
2005-07-18,2.85,2.85,2.71,2.75,84400,0
2005-07-19,2.75,2.77,2.72,2.76,84500,0
2005-07-20,2.73,2.75,2.66,2.68,84500,0
2005-07-21,2.68,2.68,2.58,2.66,107400,0
2005-07-22,2.7,2.72,2.6,2.61,88600,0
2005-07-25,2.64,2.65,2.58,2.6,74000,0
2005-07-26,2.58,2.58,2.35,2.36,265600,0
2005-07-27,2.6,2.95,2.6,2.82,544200,0
2005-07-28,2.89,2.94,2.78,2.8,226100,0
2005-07-29,2.79,2.82,2.64,2.69,171200,0
2005-08-01,2.67,3.06,2.65,3.05,589300,0
2005-08-02,3.05,3.08,2.85,2.88,193800,0
2005-08-03,2.88,2.95,2.81,2.82,91100,0
2005-08-04,2.82,2.9,2.8,2.82,115400,0
2005-08-05,2.81,2.88,2.76,2.82,100000,0
2005-08-08,2.85,2.85,2.7,2.78,179200,0
2005-08-09,2.78,2.8,2.7,2.72,95500,0
2005-08-10,2.74,2.8,2.65,2.66,121500,0
2005-08-11,2.73,2.75,2.66,2.68,175800,0
2005-08-12,2.71,2.73,2.6,2.68,153600,0
2005-08-15,2.77,2.78,2.62,2.65,222000,0
2005-08-16,2.68,2.75,2.66,2.7,233100,0
2005-08-17,2.7,2.71,2.65,2.69,163100,0
2005-08-18,2.7,2.7,2.5,2.52,408800,0
2005-08-19,2.52,2.69,2.52,2.68,195100,0
2005-08-22,2.7,2.89,2.68,2.84,274300,0
2005-08-23,2.84,2.9,2.8,2.88,225800,0
2005-08-24,2.91,2.93,2.85,2.88,120200,0
2005-08-25,2.89,3.25,2.89,3.25,1117900,0
2005-08-26,3.3,3.7,3.3,3.69,2519300,0
2005-08-29,3.69,3.85,3.51,3.55,934900,0
2005-08-30,3.6,3.65,3.26,3.27,465900,0
2005-08-31,3.27,3.35,3.09,3.26,435500,0
2005-09-01,3.22,3.29,3.11,3.13,222200,0
2005-09-02,3.12,3.22,3.05,3.07,216800,0
2005-09-06,3.16,3.58,3.15,3.51,444800,0
2005-09-07,3.58,3.59,3.32,3.43,276200,0
2005-09-08,3.33,3.61,3.33,3.61,413800,0
2005-09-09,3.63,3.7,3.43,3.54,258300,0
2005-09-12,3.59,3.71,3.56,3.71,259300,0
2005-09-13,3.71,3.98,3.7,3.87,693200,0
2005-09-14,3.91,3.95,3.7,3.72,260200,0
2005-09-15,3.74,3.75,3.5,3.65,224200,0
2005-09-16,3.65,3.65,3.55,3.6,90000,0
2005-09-19,3.61,3.94,3.57,3.65,417300,0
2005-09-20,3.83,4.24,3.7,4.15,1448900,0
2005-09-21,4.2,4.25,3.83,4.03,581800,0
2005-09-22,4.07,4.1,3.89,3.95,272400,0
2005-09-23,3.94,4.1,3.8,4.05,467500,0
2005-09-26,4.09,4.3,4.05,4.28,474600,0
2005-09-27,4.3,4.47,4.15,4.34,567400,0
2005-09-28,4.5,4.5,4,4.23,487600,0
2005-09-29,4.23,4.38,4.18,4.3,321000,0
2005-09-30,4.38,4.83,4.33,4.77,1252200,0
2005-10-03,4.94,5.5,4.81,5.48,1327200,0
2005-10-04,5.58,5.7,5.06,5.3,1276800,0
2005-10-05,5.54,5.9,5.32,5.84,1489000,0
2005-10-06,5.9,6.23,5.64,6.1,2016100,0
2005-10-07,6.1,6.15,4.89,5.13,2641900,0
2005-10-10,5.13,5.48,5.12,5.28,917300,0
2005-10-11,5.37,6.65,5.3,6.46,3211200,0
2005-10-12,6.44,6.77,5.85,6.24,2157700,0
2005-10-13,6.22,6.65,6,6.1,1890300,0
2005-10-14,6.15,6.45,5.88,6.4,1137000,0
2005-10-17,6.55,7.92,6.5,7.64,4114800,0
2005-10-18,7.75,7.85,6.95,7.16,2641800,0
2005-10-19,7.17,7.2,6.35,6.98,1864100,0
2005-10-20,7.09,7.2,6.4,6.4,1014500,0
2005-10-21,6.3,6.42,5.51,5.9,2393000,0
2005-10-24,5.79,6.39,5.78,6.05,1319300,0
2005-10-25,6.07,6.31,5.83,6.05,966700,0
2005-10-26,6.2,6.67,6.15,6.2,1439300,0
2005-10-27,6.59,6.65,5.75,5.92,1184500,0
2005-10-28,5.95,6.18,5.3,5.43,1329700,0
2005-10-31,5.35,5.5,4.91,5.1,1624800,0
2005-11-01,5.15,5.55,5.12,5.39,1233400,0
2005-11-02,5.36,5.37,5.03,5.11,596400,0
2005-11-03,5.19,5.24,4.82,4.89,830300,0
2005-11-04,4.96,5.28,4.96,5.17,697400,0
2005-11-07,5.24,5.52,5.24,5.49,613200,0
2005-11-08,5.75,5.85,5.05,5.13,1060100,0
2005-11-09,5.13,5.37,5.12,5.31,476000,0
2005-11-10,5.45,5.5,5.17,5.27,511300,0
2005-11-11,5.28,5.35,4.89,5.06,490300,0
2005-11-14,5.19,6.32,5.16,6.18,2057300,0
2005-11-15,6.2,6.5,5.65,5.8,1775300,0
2005-11-16,6.18,6.21,5.85,6.01,1107100,0
2005-11-17,6.17,6.5,6.1,6.41,1378100,0
2005-11-18,6.48,6.68,6.07,6.6,1408400,0
2005-11-21,6.73,7.05,6.73,7,1603500,0
2005-11-22,7.09,7.44,6.61,6.63,2467400,0
2005-11-23,6.51,6.61,6.15,6.31,1632400,0
2005-11-25,6.45,6.5,6.11,6.5,660100,0
2005-11-28,6.5,6.65,6.15,6.17,816900,0
2005-11-29,6.15,6.2,5.52,5.61,1433000,0
2005-11-30,5.63,6.04,5.62,5.81,710200,0
2005-12-01,5.82,6.1,5.75,5.8,721500,0
2005-12-02,5.75,5.75,5.2,5.44,918600,0
2005-12-05,5.4,5.48,5.16,5.32,468000,0
2005-12-06,5.34,5.73,5.3,5.35,562300,0
2005-12-07,5.39,5.49,5.15,5.24,400800,0
2005-12-08,5.15,5.18,4.85,5,1505800,0
2005-12-09,5.21,5.36,5.01,5.1,994500,0
2005-12-12,5.25,5.25,4.95,4.98,531500,0
2005-12-13,4.91,4.95,4.6,4.94,757800,0
2005-12-14,5.02,5.13,4.8,5.07,431800,0
2005-12-15,5.1,5.32,5.02,5.05,395500,0
2005-12-16,5.05,5.06,4.81,4.86,325100,0
2005-12-19,4.81,4.83,4.3,4.51,769000,0
2005-12-20,4.44,4.69,4.05,4.11,805300,0
2005-12-21,4.09,4.49,3.91,4.44,1107000,0
2005-12-22,4.48,4.69,4.4,4.57,751500,0
2005-12-23,4.54,4.62,4.25,4.35,351200,0
2005-12-27,4.35,4.35,4.1,4.15,314300,0
2005-12-28,4.05,4.11,3.93,4.02,532800,0
2005-12-29,3.93,4.25,3.93,4.11,339600,0
2005-12-30,4.06,4.2,3.95,4.01,466100,0
2006-01-03,4.06,4.18,3.93,3.95,329600,0
2006-01-04,3.95,4.07,3.92,4.05,205700,0
2006-01-05,4.1,4.22,4.02,4.12,250100,0
2006-01-06,4.12,4.19,4.03,4.07,184600,0
2006-01-09,4.11,4.76,4.1,4.76,1296200,0
2006-01-10,4.76,4.85,4.45,4.52,636700,0
2006-01-11,4.62,4.8,4.61,4.7,399300,0
2006-01-12,4.8,5.07,4.8,5.03,940100,0
2006-01-13,5.15,5.24,5.06,5.1,796400,0
2006-01-17,5.25,5.25,4.7,4.8,581600,0
2006-01-18,4.57,4.6,4.41,4.51,572400,0
2006-01-19,4.51,4.7,4.51,4.63,269900,0
2006-01-20,4.65,4.73,4.5,4.5,239100,0
2006-01-23,4.5,4.74,4.5,4.51,174200,0
2006-01-24,4.72,4.72,4.5,4.53,149200,0
2006-01-25,4.51,4.55,4.43,4.5,221300,0
2006-01-26,4.5,4.53,4.43,4.53,155700,0
2006-01-27,4.4,4.52,4.15,4.3,323000,0
2006-01-30,4.2,4.3,4.1,4.15,274100,0
2006-01-31,4.15,4.15,3.96,4.08,424500,0
2006-02-01,4.2,4.29,3.95,4.21,336100,0
2006-02-02,4.21,4.48,4.15,4.27,372600,0
2006-02-03,4.22,4.3,4.1,4.12,1735100,0
2006-02-06,4.13,4.13,4.01,4.03,176300,0
2006-02-07,4,4,3.75,3.83,405800,0
2006-02-08,3.9,4.05,3.9,4.05,235000,0
2006-02-09,4.15,4.15,3.98,4.06,167500,0
2006-02-10,4.06,4.06,3.92,3.96,160000,0
2006-02-13,3.96,4.05,3.96,4.01,61200,0
2006-02-14,4,4.01,3.89,3.95,119800,0
2006-02-15,3.99,4.12,3.98,4.01,310800,0
2006-02-16,4.08,4.2,4.02,4.05,171200,0
2006-02-17,4.08,4.15,4.05,4.15,176700,0
2006-02-21,4.47,4.47,4.15,4.15,657300,0
2006-02-22,4.15,4.2,4.01,4.03,276800,0
2006-02-23,4.07,4.09,3.95,3.98,382600,0
2006-02-24,4.05,4.06,3.9,3.95,311700,0
2006-02-27,3.98,4.08,3.92,3.95,639400,0
2006-02-28,3.91,3.98,3.62,3.7,749400,0
2006-03-01,3.7,3.7,3.45,3.48,639700,0
2006-03-02,3.45,3.75,3.24,3.73,1048700,0
2006-03-03,3.75,3.93,3.66,3.83,321800,0
2006-03-06,3.87,4,3.82,3.89,320400,0
2006-03-07,4.7,4.7,3.81,3.82,221700,0
2006-03-08,3.8,3.85,3.6,3.63,170400,0
2006-03-09,3.72,3.78,3.6,3.7,168000,0
2006-03-10,3.77,3.85,3.72,3.8,135700,0
2006-03-13,4.09,4.09,3.91,4,425700,0
2006-03-14,3.96,3.97,3.75,3.8,318400,0
2006-03-15,3.8,3.99,3.8,3.94,186900,0
2006-03-16,3.94,4.2,3.91,4.08,643600,0
2006-03-17,4.02,4.18,4.01,4.07,189700,0
2006-03-20,4.06,4.6,4.06,4.54,722800,0
2006-03-21,4.58,4.98,4.45,4.96,1670200,0
2006-03-22,4.55,5.28,4.55,5.11,1636100,0
2006-03-23,5.06,5.1,4.63,4.71,727700,0
2006-03-24,4.71,4.95,4.6,4.8,498200,0
2006-03-27,4.9,4.9,4.5,4.54,338000,0
2006-03-28,4.54,4.98,4.54,4.56,152000,0
2006-03-29,4.56,4.56,4.25,4.32,628300,0
2006-03-30,4.28,4.5,4.25,4.42,296100,0
2006-03-31,4.42,4.6,4.27,4.45,292100,0
2006-04-03,4.5,4.51,4.29,4.35,236800,0
2006-04-04,4.35,4.45,4.25,4.28,229600,0
2006-04-05,4.29,4.29,4.01,4.07,409900,0
2006-04-06,4.07,4.07,3.85,3.95,409400,0
2006-04-07,3.95,4.2,3.95,4.12,327600,0
2006-04-10,4.35,4.5,4.1,4.29,659200,0
2006-04-11,4.22,4.32,4.2,4.23,232000,0
2006-04-12,4.22,4.25,4.18,4.21,206800,0
2006-04-13,4.2,4.25,4.2,4.25,98400,0
2006-04-17,4.3,4.3,4.18,4.25,153900,0
2006-04-18,4.24,4.25,4.07,4.1,238300,0
2006-04-19,4.13,4.29,4.13,4.29,188200,0
2006-04-20,4.25,4.37,4.22,4.26,118200,0
2006-04-21,4.27,4.27,4.15,4.23,124100,0
2006-04-24,4.11,4.25,4.1,4.22,170200,0
2006-04-25,4.23,4.23,4.05,4.11,100600,0
2006-04-26,4.55,4.65,4.4,4.47,1192400,0
2006-04-27,4.53,4.58,4.5,4.55,419600,0
2006-04-28,4.52,4.54,4.41,4.49,210700,0
2006-05-01,4.54,4.69,4.48,4.5,491600,0
2006-05-02,4.53,4.6,4.46,4.55,223900,0
2006-05-03,4.6,4.73,4.57,4.7,379600,0
2006-05-04,4.7,4.89,4.65,4.89,515000,0
2006-05-05,4.91,4.97,4.63,4.7,612000,0
2006-05-08,4.85,4.85,4.5,4.51,323500,0
2006-05-09,4.51,4.51,4.27,4.34,360200,0
2006-05-10,4.3,4.32,4,4.1,846700,0
2006-05-11,4.09,4.09,3.81,3.99,525400,0
2006-05-12,3.96,3.98,3.8,3.86,313500,0
2006-05-15,3.81,3.82,3.6,3.77,334100,0
2006-05-16,3.76,3.82,3.61,3.64,170700,0
2006-05-17,3.63,3.72,3.62,3.71,190500,0
2006-05-18,3.76,3.85,3.73,3.75,157600,0
2006-05-19,3.81,3.86,3.67,3.71,110800,0
2006-05-22,3.68,3.68,3.3,3.46,266600,0
2006-05-23,3.55,3.59,3.35,3.48,240000,0
2006-05-24,3.7,3.79,3.6,3.7,436700,0
2006-05-25,3.75,3.77,3.63,3.65,155800,0
2006-05-26,3.64,3.97,3.63,3.96,291300,0
2006-05-30,3.97,3.97,3.62,3.7,200300,0
2006-05-31,3.65,3.65,3.35,3.4,316300,0
2006-06-01,3.4,3.61,3.4,3.53,216200,0
2006-06-02,3.53,3.57,3.41,3.52,126400,0
2006-06-05,3.42,3.53,3.4,3.47,102900,0
2006-06-06,3.48,3.48,3.33,3.4,144100,0
2006-06-07,3.32,3.36,3,3.2,345500,0
2006-06-08,3.1,3.11,2.8,3.02,448200,0
2006-06-09,2.99,3.05,2.9,3,268300,0
2006-06-12,3.05,3.1,2.92,2.99,165900,0
2006-06-13,2.91,2.91,2.62,2.64,381900,0
2006-06-14,2.6,2.6,2.35,2.44,434300,0
2006-06-15,2.5,2.83,2.45,2.72,361500,0
2006-06-16,2.75,2.82,2.63,2.7,188000,0
2006-06-19,2.75,3.18,2.72,2.87,801100,0
2006-06-20,2.81,2.85,2.68,2.74,247300,0
2006-06-21,2.75,2.8,2.61,2.7,169600,0
2006-06-22,2.8,2.8,2.65,2.71,90200,0
2006-06-23,2.71,2.72,2.66,2.67,80000,0
2006-06-26,2.75,2.76,2.63,2.65,95700,0
2006-06-27,2.75,2.75,2.5,2.5,174100,0
2006-06-28,2.55,2.64,2.42,2.5,175200,0
2006-06-29,2.45,2.56,2.44,2.5,92600,0
2006-06-30,2.51,2.6,2.3,2.3,322900,0
2006-07-03,2.3,2.4,2.25,2.35,201500,0
2006-07-05,2.35,2.35,2.25,2.34,124500,0
2006-07-06,2.32,2.35,2.25,2.31,168300,0
2006-07-07,2.35,2.35,2.28,2.28,126800,0
2006-07-10,2.22,2.26,2.05,2.06,335100,0
2006-07-11,2.03,2.04,1.81,1.95,525900,0
2006-07-12,1.95,2.13,1.88,2.13,201900,0
2006-07-13,2.13,2.22,2.1,2.22,120400,0
2006-07-14,2.23,2.23,1.9,2.05,376400,0
2006-07-17,2.3,2.3,2.16,2.16,229100,0
2006-07-18,2.16,2.22,2.11,2.13,51300,0
2006-07-19,2.13,2.3,2.11,2.22,84800,0
2006-07-20,2.19,2.33,2.16,2.18,116600,0
2006-07-21,2.16,2.16,2.05,2.1,138000,0
2006-07-24,2.11,2.15,2.08,2.09,46100,0
2006-07-25,2.1,2.15,2.09,2.09,53200,0
2006-07-26,2.1,2.12,2.07,2.12,114300,0
2006-07-27,2.12,2.12,2,2.02,89100,0
2006-07-28,2.07,2.07,1.96,2.02,89400,0
2006-07-31,2,2.1,1.96,2.03,128400,0
2006-08-01,2.03,2.07,2,2.05,52700,0
2006-08-02,2.05,2.07,2.03,2.05,53700,0
2006-08-03,2.08,2.2,2.06,2.17,79800,0
2006-08-04,2.19,2.38,2.19,2.35,230000,0
2006-08-07,2.45,2.48,2.4,2.41,124900,0
2006-08-08,2.49,2.5,2.31,2.31,132500,0
2006-08-09,2.34,2.34,2.09,2.15,110700,0
2006-08-10,2.18,2.19,2.07,2.19,38600,0
2006-08-11,2.1,2.14,2.08,2.1,86200,0
2006-08-14,2.1,2.19,2.06,2.1,131600,0
2006-08-15,2.2,2.2,2.11,2.11,69400,0
2006-08-16,2.11,2.2,2.07,2.15,74000,0
2006-08-17,2.15,2.25,2.12,2.15,57700,0
2006-08-18,2.15,2.19,2.11,2.11,102000,0
2006-08-21,2.11,2.16,2.05,2.08,153800,0
2006-08-22,2.05,2.1,2.05,2.08,75300,0
2006-08-23,2.04,2.08,2.02,2.07,77700,0
2006-08-24,2.02,2.07,1.95,2,94400,0
2006-08-25,2,2.04,1.95,2.02,117300,0
2006-08-28,2.1,2.6,2.09,2.43,1169300,0
2006-08-29,2.56,2.66,2.32,2.37,592200,0
2006-08-30,2.43,2.55,2.32,2.55,297500,0
2006-08-31,2.6,2.7,2.57,2.57,284300,0
2006-09-01,2.62,2.74,2.62,2.65,334700,0
2006-09-05,2.74,2.75,2.65,2.73,233300,0
2006-09-06,2.75,2.82,2.6,2.6,297400,0
2006-09-07,2.7,2.88,2.7,2.79,433200,0
2006-09-08,2.88,2.88,2.71,2.77,156400,0
2006-09-11,2.77,2.77,2.65,2.75,120800,0
2006-09-12,2.75,2.84,2.7,2.72,241000,0
2006-09-13,2.71,2.75,2.6,2.62,152300,0
2006-09-14,2.61,2.72,2.6,2.64,122100,0
2006-09-15,2.63,2.75,2.63,2.71,55000,0
2006-09-18,2.68,2.79,2.68,2.74,86600,0
2006-09-19,2.78,2.8,2.74,2.78,98400,0
2006-09-20,2.76,2.83,2.76,2.79,112300,0
2006-09-21,2.76,2.8,2.67,2.67,74700,0
2006-09-22,2.72,2.73,2.6,2.6,140500,0
2006-09-25,2.74,2.74,2.62,2.62,77700,0
2006-09-26,2.62,2.65,2.6,2.65,67400,0
2006-09-27,2.76,3.12,2.76,3.01,901600,0
2006-09-28,3.02,3.03,2.86,2.96,261900,0
2006-09-29,2.96,2.96,2.86,2.9,71900,0
2006-10-02,2.95,2.98,2.95,2.96,204500,0
2006-10-03,2.96,2.96,2.77,2.79,115200,0
2006-10-04,2.79,2.8,2.67,2.69,185900,0
2006-10-05,2.74,2.78,2.7,2.75,127000,0
2006-10-06,2.92,2.99,2.85,2.99,255000,0
2006-10-09,3,3.18,3,3.1,326600,0
2006-10-10,3.15,3.36,3.15,3.33,374800,0
2006-10-11,3.35,3.64,3.33,3.39,596800,0
2006-10-12,3.4,3.55,3.3,3.34,181800,0
2006-10-13,3.26,3.39,3.19,3.38,172400,0
2006-10-16,3.34,3.55,3.34,3.53,179600,0
2006-10-17,3.6,3.63,3.54,3.62,233600,0
2006-10-18,3.65,3.84,3.63,3.75,413000,0
2006-10-19,3.85,3.85,3.76,3.82,213000,0
2006-10-20,3.85,3.85,3.5,3.56,329200,0
2006-10-23,3.51,3.55,3.17,3.32,331000,0
2006-10-24,3.3,3.3,3.09,3.18,234400,0
2006-10-25,3.15,3.18,3,3.05,267000,0
2006-10-26,3.18,3.25,3.13,3.24,191900,0
2006-10-27,3.25,3.48,3.25,3.29,258100,0
2006-10-30,3.34,3.35,3.25,3.29,92800,0
2006-10-31,3.29,3.29,3.2,3.21,81000,0
2006-11-01,3.2,3.21,3.06,3.17,180800,0
2006-11-02,3.15,3.15,3.06,3.1,86700,0
2006-11-03,3.08,3.18,3.08,3.17,123600,0
2006-11-06,3.19,3.28,3.11,3.26,152300,0
2006-11-07,3.31,3.36,3.13,3.23,153200,0
2006-11-08,3.18,3.25,3.12,3.2,289200,0
2006-11-09,3.2,3.2,3.1,3.13,139800,0
2006-11-10,3.1,3.21,3.1,3.14,62900,0
2006-11-13,3.15,3.23,3.1,3.23,95400,0
2006-11-14,3.24,3.24,3.17,3.22,57000,0
2006-11-15,3.16,3.33,3.16,3.32,276200,0
2006-11-16,3.33,3.35,3.15,3.26,169600,0
2006-11-17,3.25,3.25,3.15,3.2,73600,0
2006-11-20,3.17,3.3,3.13,3.18,166400,0
2006-11-21,3.18,3.18,3.04,3.05,217500,0
2006-11-22,3.05,3.05,2.72,2.76,484100,0
2006-11-24,2.69,2.71,2.5,2.63,446400,0
2006-11-27,2.62,2.74,2.42,2.47,559300,0
2006-11-28,2.53,2.92,2.51,2.83,894100,0
2006-11-29,2.88,3.25,2.87,3.18,982800,0
2006-11-30,3.2,3.3,2.97,3.12,541800,0
2006-12-01,3.12,3.12,2.92,2.94,283700,0
2006-12-04,2.82,3.05,2.81,3,291100,0
2006-12-05,2.85,3.04,2.83,3,205300,0
2006-12-06,2.95,3.02,2.91,3,140500,0
2006-12-07,3,3.08,3,3.02,145900,0
2006-12-08,3.05,3.08,2.98,3.01,61800,0
2006-12-11,3,3.03,2.9,2.91,200700,0
2006-12-12,2.88,2.91,2.83,2.86,146100,0
2006-12-13,2.88,2.91,2.79,2.8,131300,0
2006-12-14,2.77,2.89,2.75,2.87,197400,0
2006-12-15,2.89,2.89,2.85,2.85,179500,0
2006-12-18,2.86,2.89,2.8,2.8,74000,0
2006-12-19,2.8,2.82,2.64,2.69,200900,0
2006-12-20,2.64,2.82,2.63,2.82,207900,0
2006-12-21,2.82,2.82,2.7,2.74,74200,0
2006-12-22,2.74,2.74,2.65,2.68,110400,0
2006-12-26,2.67,2.75,2.61,2.67,115800,0
2006-12-27,2.62,2.64,2.56,2.56,186000,0
2006-12-28,2.56,2.57,2.35,2.4,703400,0
2006-12-29,2.37,2.4,2.3,2.33,381100,0
2007-01-03,2.39,2.6,2.35,2.5,261500,0
2007-01-04,2.52,2.62,2.5,2.53,179300,0
2007-01-05,2.54,2.54,2.45,2.49,67100,0
2007-01-08,2.32,2.45,2.32,2.37,195100,0
2007-01-09,2.35,2.42,2.32,2.35,73900,0
2007-01-10,2.33,2.38,2.25,2.3,211600,0
2007-01-11,2.3,2.42,2.3,2.42,221100,0
2007-01-12,2.44,2.45,2.35,2.4,206200,0
2007-01-16,2.6,2.88,2.57,2.81,737000,0
2007-01-17,2.82,2.87,2.66,2.68,291200,0
2007-01-18,2.67,2.72,2.51,2.63,172300,0
2007-01-19,2.64,2.68,2.5,2.64,135400,0
2007-01-22,2.67,2.67,2.55,2.58,72900,0
2007-01-23,2.6,2.6,2.5,2.5,124400,0
2007-01-24,2.5,2.59,2.44,2.45,181100,0
2007-01-25,2.45,2.45,2.38,2.38,183000,0
2007-01-26,2.41,2.41,2.31,2.4,191100,0
2007-01-29,2.4,2.5,2.35,2.5,80800,0
2007-01-30,2.5,2.6,2.5,2.52,102400,0
2007-01-31,2.55,2.62,2.45,2.47,106100,0
2007-02-01,2.5,2.6,2.47,2.53,145100,0
2007-02-02,2.48,2.58,2.45,2.55,91800,0
2007-02-05,2.6,2.77,2.6,2.75,223200,0
2007-02-06,2.8,2.85,2.48,2.52,301200,0
2007-02-07,2.52,2.59,2.35,2.46,238800,0
2007-02-08,2.5,2.8,2.49,2.69,441300,0
2007-02-09,2.8,2.8,2.65,2.65,153000,0
2007-02-12,2.61,2.73,2.52,2.62,125608,0
2007-02-13,2.6,2.7,2.52,2.53,78591,0
2007-02-14,2.5,2.66,2.5,2.63,126100,0
2007-02-15,2.66,2.76,2.62,2.71,96600,0
2007-02-16,2.74,3.1,2.7,3.1,631200,0
2007-02-20,3.14,3.25,2.95,3.24,694400,0
2007-02-21,3.19,3.44,3.1,3.38,801900,0
2007-02-22,3.35,3.55,3.23,3.36,540400,0
2007-02-23,3.36,3.36,3.13,3.3,515500,0
2007-02-26,3.2,3.4,3.17,3.35,310250,0
2007-02-27,3.25,3.25,3.03,3.2,727700,0
2007-02-28,3.15,3.18,3.07,3.15,395600,0
2007-03-01,3.15,3.15,3,3.14,296600,0
2007-03-02,3.14,3.14,2.95,3.02,313000,0
2007-03-05,2.95,2.95,2.69,2.9,380400,0
2007-03-06,2.89,3.18,2.88,3.07,226500,0
2007-03-07,3.02,3.14,3.01,3.05,73400,0
2007-03-08,3.05,3.08,2.9,3.05,236300,0
2007-03-09,3.03,3.06,3,3.04,130200,0
2007-03-12,3.11,3.12,3.03,3.05,36900,0
2007-03-13,3.04,3.05,2.9,3.03,196600,0
2007-03-14,2.98,3.02,2.95,2.97,137100,0
2007-03-15,2.98,3.1,2.98,3.1,270700,0
2007-03-16,3.1,3.11,3.03,3.1,110500,0
2007-03-19,3.06,3.14,3.03,3.14,186900,0
2007-03-20,3.11,3.15,3.02,3.13,226300,0
2007-03-21,3.13,3.2,3.11,3.18,91800,0
2007-03-22,3.18,3.18,3.08,3.15,119300,0
2007-03-23,3.07,3.17,3.05,3.17,47100,0
2007-03-26,3.11,3.18,3.07,3.17,55200,0
2007-03-27,3.13,3.21,3.1,3.17,63400,0
2007-03-28,3.1,3.18,3.08,3.15,85900,0
2007-03-29,3.16,3.16,3.06,3.06,78100,0
2007-03-30,3.06,3.13,2.97,3.04,300700,0
2007-04-02,3.07,3.09,2.97,3.03,288200,0
2007-04-03,3.03,3.1,3.02,3.03,214100,0
2007-04-04,3,3.09,2.99,3.06,75500,0
2007-04-05,3.03,3.09,3.03,3.03,79800,0
2007-04-09,3.04,3.19,3,3.19,104300,0
2007-04-10,3.2,3.38,3.19,3.36,230800,0
2007-04-11,3.4,3.62,3.37,3.5,614100,0
2007-04-12,3.79,3.83,3.25,3.4,734300,0
2007-04-13,3.45,3.52,3.35,3.39,150900,0
2007-04-16,3.39,3.45,3.32,3.4,213200,0
2007-04-17,3.35,3.38,3.21,3.29,75400,0
2007-04-18,3.21,3.23,3.08,3.2,376300,0
2007-04-19,3.19,3.46,3.19,3.46,165500,0
2007-04-20,3.47,3.5,3.31,3.36,162200,0
2007-04-23,3.31,3.35,3.2,3.23,76700,0
2007-04-24,3.25,3.25,3.18,3.19,54400,0
2007-04-25,3.21,3.21,3.1,3.14,196600,0
2007-04-26,3.1,3.15,3.05,3.1,520900,0
2007-04-27,3.1,3.1,3.06,3.09,86300,0
2007-04-30,3.05,3.07,3,3.07,147400,0
2007-05-01,3.05,3.14,3.01,3.12,69500,0
2007-05-02,3.09,3.15,3.09,3.12,70700,0
2007-05-03,3.1,3.24,3.1,3.18,103500,0
2007-05-04,3.19,3.19,3.09,3.11,87600,0
2007-05-07,3.02,3.12,3.01,3.1,112900,0
2007-05-08,3.1,3.11,3.06,3.1,63400,0
2007-05-09,3.19,3.22,3.1,3.16,87300,0
2007-05-10,3.17,3.22,3.16,3.17,107400,0
2007-05-11,3.18,3.22,3.18,3.19,72900,0
2007-05-14,3.2,3.23,3.1,3.17,122500,0
2007-05-15,3.17,3.17,3.04,3.06,65500,0
2007-05-16,3.03,3.08,3,3.04,91100,0
2007-05-17,3.01,3.09,3.01,3.07,47400,0
2007-05-18,3.05,3.07,3,3.01,86200,0
2007-05-21,3,3.05,2.91,3,166460,0
2007-05-22,2.98,2.98,2.86,2.94,79700,0
2007-05-23,2.94,2.97,2.86,2.88,86600,0
2007-05-24,2.85,2.89,2.7,2.76,138300,0
2007-05-25,2.71,2.79,2.56,2.73,241800,0
2007-05-29,2.75,2.89,2.72,2.76,125300,0
2007-05-30,2.76,2.86,2.7,2.71,139800,0
2007-05-31,2.75,2.91,2.75,2.87,144000,0
2007-06-01,2.91,2.91,2.72,2.8,92200,0
2007-06-04,2.75,2.84,2.75,2.76,63700,0
2007-06-05,2.75,2.78,2.67,2.7,131100,0
2007-06-06,2.66,2.73,2.6,2.65,129900,0
2007-06-07,2.61,2.78,2.55,2.59,198500,0
2007-06-08,2.58,2.68,2.56,2.64,93900,0
2007-06-11,2.57,2.75,2.57,2.65,56300,0
2007-06-12,2.65,2.75,2.62,2.67,45100,0
2007-06-13,2.67,2.73,2.67,2.69,37600,0
2007-06-14,2.7,2.74,2.63,2.67,109400,0
2007-06-15,2.62,2.71,2.62,2.66,133700,0
2007-06-18,2.63,2.71,2.63,2.67,66900,0
2007-06-19,2.63,2.71,2.63,2.68,36200,0
2007-06-20,2.68,2.7,2.6,2.65,55900,0
2007-06-21,2.64,2.68,2.61,2.68,52600,0
2007-06-22,2.69,2.7,2.6,2.61,114800,0
2007-06-25,2.63,2.69,2.58,2.64,75400,0
2007-06-26,2.59,2.68,2.59,2.65,96300,0
2007-06-27,2.65,2.71,2.65,2.71,35100,0
2007-06-28,2.65,2.7,2.62,2.62,27000,0
2007-06-29,2.65,2.68,2.56,2.62,270400,0
2007-07-02,2.59,2.7,2.59,2.67,161700,0
2007-07-03,2.7,2.7,2.64,2.67,31600,0
2007-07-05,2.61,2.66,2.6,2.66,75300,0
2007-07-06,2.65,2.83,2.64,2.8,111000,0
2007-07-09,2.78,3.02,2.78,2.95,249200,0
2007-07-10,2.98,3.06,2.91,2.92,68100,0
2007-07-11,2.9,2.91,2.7,2.78,184300,0
2007-07-12,2.76,2.8,2.75,2.77,57200,0
2007-07-13,2.74,2.75,2.69,2.75,94000,0
2007-07-16,2.7,2.76,2.65,2.75,103200,0
2007-07-17,2.73,2.73,2.66,2.68,58400,0
2007-07-18,2.66,2.68,2.63,2.64,154100,0
2007-07-19,2.64,2.69,2.61,2.65,119800,0
2007-07-20,2.69,2.7,2.62,2.7,46500,0
2007-07-23,2.7,2.71,2.65,2.68,26300,0
2007-07-24,2.7,2.73,2.67,2.68,22800,0
2007-07-25,2.66,2.7,2.65,2.7,78500,0
2007-07-26,2.68,2.68,2.61,2.66,73800,0
2007-07-27,2.65,2.73,2.62,2.71,102100,0
2007-07-30,2.65,2.71,2.62,2.68,47700,0
2007-07-31,2.66,2.7,2.64,2.68,71400,0
2007-08-01,2.8,2.82,2.7,2.71,156800,0
2007-08-02,2.71,2.75,2.6,2.67,134900,0
2007-08-03,2.65,2.72,2.65,2.69,65900,0
2007-08-06,2.66,2.7,2.52,2.57,195800,0
2007-08-07,2.54,2.62,2.5,2.62,124900,0
2007-08-08,2.58,2.68,2.58,2.68,88800,0
2007-08-09,2.6,2.69,2.59,2.65,75100,0
2007-08-10,2.58,2.64,2.5,2.64,160900,0
2007-08-13,2.67,2.75,2.57,2.71,155300,0
2007-08-14,2.77,2.78,2.65,2.71,131200,0
2007-08-15,2.7,2.72,2.6,2.62,93500,0
2007-08-16,2.79,3.18,2.67,3.13,702600,0
2007-08-17,3.22,3.47,2.89,3.01,205600,0
2007-08-20,3.07,3.26,2.92,3.22,177100,0
2007-08-21,3.18,3.23,3.04,3.04,91400,0
2007-08-22,3.06,3.15,3.06,3.08,98900,0
2007-08-23,3.12,3.13,3.04,3.05,48400,0
2007-08-24,3.05,3.17,3.03,3.09,154600,0
2007-08-27,3.1,3.16,3.1,3.16,49900,0
2007-08-28,3.16,3.16,2.94,2.99,148900,0
2007-08-29,3,3.07,3,3.07,41000,0
2007-08-30,3.09,3.12,3.04,3.05,91900,0
2007-08-31,3.1,3.12,3.07,3.11,54400,0
2007-09-04,3.17,3.4,3.12,3.36,370900,0
2007-09-05,3.31,3.67,3.31,3.6,467900,0
2007-09-06,3.6,3.64,3.39,3.45,286400,0
2007-09-07,3.4,3.5,3.35,3.44,154400,0
2007-09-10,3.41,3.48,3.3,3.36,106700,0
2007-09-11,3.4,3.56,3.4,3.54,153400,0
2007-09-12,3.42,3.91,3.42,3.59,643200,0
2007-09-13,3.58,3.75,3.48,3.57,260500,0
2007-09-14,3.57,3.7,3.51,3.69,111800,0
2007-09-17,3.71,3.84,3.55,3.68,400800,0
2007-09-18,3.69,3.83,3.62,3.78,138000,0
2007-09-19,3.8,4.23,3.77,4.06,578800,0
2007-09-20,4.06,4.5,4.06,4.35,700200,0
2007-09-21,4.39,4.83,4.35,4.83,903600,0
2007-09-24,4.78,4.8,4.31,4.5,749000,0
2007-09-25,4.42,4.6,4.2,4.58,496100,0
2007-09-26,4.6,5.18,4.6,5.11,1391700,0
2007-09-27,5.33,9.5,5.15,5.76,1948200,0
2007-09-28,5.5,5.65,5.35,5.45,854400,0
2007-10-01,5.54,5.95,5.38,5.85,929300,0
2007-10-02,5.85,6.09,5.45,5.75,937200,0
2007-10-03,5.65,5.94,5.46,5.93,797800,0
2007-10-04,5.9,5.94,5.73,5.83,362900,0
2007-10-05,5.83,5.9,5.42,5.7,563600,0
2007-10-08,5.7,5.78,5.48,5.66,329900,0
2007-10-09,5.69,5.8,5.55,5.76,348100,0
2007-10-10,5.77,5.84,5.6,5.68,391300,0
2007-10-11,5.7,6.48,5.69,6.1,2117500,0
2007-10-12,6.06,6.39,5.9,6.25,794400,0
2007-10-15,6.35,6.35,6,6.3,616200,0
2007-10-16,6.25,6.26,6,6.05,391800,0
2007-10-17,6.05,6.24,5.9,5.99,589000,0
2007-10-18,5.99,6.09,5.93,6.01,288100,0
2007-10-19,6,6,5.2,5.74,1586700,0
2007-10-22,5.65,6.07,5.52,5.86,518000,0
2007-10-23,5.85,5.99,5.7,5.85,252400,0
2007-10-24,5.88,5.88,5.63,5.75,163100,0
2007-10-25,5.75,5.86,5.7,5.72,140200,0
2007-10-26,5.75,5.8,5.35,5.62,528500,0
2007-10-29,5.41,5.95,5.41,5.92,386700,0
2007-10-30,5.88,5.92,5.66,5.82,330100,0
2007-10-31,5.8,6.2,5.8,6.17,571400,0
2007-11-01,6.15,6.18,6,6.01,360000,0
2007-11-02,6.01,6.3,5.98,6.15,657194,0
2007-11-05,5.96,6.13,5.81,6.07,343200,0
2007-11-06,6.11,6.11,5.86,6.09,196900,0
2007-11-07,6,6.08,5.95,6.05,283900,0
2007-11-08,6.15,6.25,5.96,6.21,540808,0
2007-11-09,6.3,6.98,6.09,6.75,1521860,0
2007-11-12,6.76,6.83,5.9,5.9,687500,0
2007-11-13,5.9,6.15,5.41,5.65,888800,0
2007-11-14,5.56,6.09,5.51,5.82,285970,0
2007-11-15,5.72,5.85,5.52,5.57,193627,0
2007-11-16,5.6,5.67,5.42,5.45,303600,0
2007-11-19,5.45,5.45,4.51,4.76,1029360,0
2007-11-20,4.96,4.96,4.54,4.83,829144,0
2007-11-21,4.77,4.77,4.12,4.3,336810,0
2007-11-23,4.06,4.6,4.06,4.6,508300,0
2007-11-26,4.66,4.66,4.15,4.17,210570,0
2007-11-27,4.3,4.34,3.5,3.55,667400,0
2007-11-28,3.76,4,3.51,3.9,314439,0
2007-11-29,3.94,4.21,3.91,4.13,283400,0
2007-11-30,4.24,4.24,3.95,4.08,216417,0
2007-12-03,4.1,4.14,3.9,3.9,126100,0
2007-12-04,3.95,3.95,3.64,3.75,119300,0
2007-12-05,3.78,3.98,3.73,3.85,414900,0
2007-12-06,3.81,4.13,3.63,3.72,790600,0
2007-12-07,3.78,3.8,3.36,3.43,637766,0
2007-12-10,3.33,3.67,3.32,3.54,360560,0
2007-12-11,3.88,4.63,3.84,4.35,1698653,0
2007-12-12,4.89,4.89,4.3,4.5,676360,0
2007-12-13,4.48,4.6,4.06,4.23,456559,0
2007-12-14,4.2,4.23,4.01,4.13,210835,0
2007-12-17,4.13,4.25,4.02,4.03,350800,0
2007-12-18,4.03,4.09,3.72,3.98,307986,0
2007-12-19,4.04,4.11,3.9,4.01,146300,0
2007-12-20,4.07,4.08,3.87,3.9,119600,0
2007-12-21,3.93,4.16,3.93,4.06,202100,0
2007-12-24,4.4,4.99,4.2,4.88,775788,0
2007-12-26,5,5,4.55,4.95,598705,0
2007-12-27,4.97,4.99,4.7,4.75,274598,0
2007-12-28,4.83,5.5,4.75,5.2,840811,0
2007-12-31,5.16,5.45,5,5.12,443243,0
2008-01-02,5.19,5.22,4.92,5.04,274450,0
2008-01-03,5.01,5.2,4.99,5.18,264141,0
2008-01-04,5.18,5.22,4.85,4.88,226908,0
2008-01-07,4.85,4.95,4.4,4.53,381836,0
2008-01-08,4.49,4.69,4.1,4.12,387750,0
2008-01-09,4.18,4.18,3.88,4.08,405267,0
2008-01-10,4.06,4.5,3.97,4.5,323892,0
2008-01-11,4.43,4.49,4.16,4.29,191992,0
2008-01-14,4.36,4.48,4.3,4.48,186475,0
2008-01-15,4.42,4.48,4.19,4.35,291771,0
2008-01-16,4.3,4.45,4.13,4.25,249665,0
2008-01-17,4.22,4.4,4.08,4.08,136323,0
2008-01-18,4.19,4.24,3.9,3.95,169050,0
2008-01-22,3.8,3.85,3.58,3.76,285547,0
2008-01-23,3.62,4.3,3.62,4.14,280989,0
2008-01-24,4.2,4.26,4.05,4.26,142500,0
2008-01-25,4.34,4.35,4.04,4.05,136640,0
2008-01-28,3.82,4,3.82,3.86,243300,0
2008-01-29,3.78,4.09,3.78,4.05,184192,0
2008-01-30,4,4.15,3.94,4.09,193400,0
2008-01-31,4.05,4.13,3.94,3.99,202797,0
2008-02-01,3.94,4.05,3.89,3.91,187440,0
2008-02-04,3.91,4.2,3.91,4.14,343222,0
2008-02-05,4.11,4.11,3.9,3.91,255967,0
2008-02-06,3.94,4.05,3.88,3.88,208045,0
2008-02-07,3.88,3.93,3.82,3.88,136800,0
2008-02-08,3.91,3.94,3.81,3.82,51612,0
2008-02-11,3.85,3.97,3.81,3.9,108500,0
2008-02-12,3.91,4.11,3.85,4.05,146180,0
2008-02-13,4.12,4.12,3.95,3.97,72600,0
2008-02-14,3.94,4.1,3.9,4.05,94600,0
2008-02-15,4,4.05,3.9,3.91,57500,0
2008-02-19,3.98,4.08,3.93,4.05,111329,0
2008-02-20,3.95,4.15,3.95,4.1,216619,0
2008-02-21,4.13,4.27,3.95,3.95,311920,0
2008-02-22,4.06,4.12,3.94,4.08,234308,0
2008-02-25,4.12,4.21,4.06,4.11,123807,0
2008-02-26,4.19,4.19,4.01,4.05,144647,0
2008-02-27,3.99,4.08,3.99,4.01,41400,0
2008-02-28,3.99,4.26,3.99,4.14,206710,0
2008-02-29,4.1,4.2,4.05,4.05,105031,0
2008-03-03,4.11,4.2,3.95,3.98,179989,0
2008-03-04,4.05,4.11,3.92,4,119440,0
2008-03-05,4,4.02,3.89,3.9,115543,0
2008-03-06,3.86,3.95,3.85,3.85,54676,0
2008-03-07,3.85,3.89,3.77,3.84,162840,0
2008-03-10,3.62,3.84,3.52,3.72,299235,0
2008-03-11,3.81,3.85,3.7,3.77,112275,0
2008-03-12,3.71,3.95,3.7,3.93,143400,0
2008-03-13,4,4,3.76,3.89,225606,0
2008-03-14,3.86,3.95,3.71,3.73,114757,0
2008-03-17,3.68,3.68,3.35,3.39,220358,0
2008-03-18,3.36,3.48,3.3,3.48,139931,0
2008-03-19,3.41,3.48,3.15,3.25,195350,0
2008-03-20,3.3,3.3,3.08,3.2,151843,0
2008-03-24,3.2,3.69,3.18,3.69,218637,0
2008-03-25,3.6,3.74,3.5,3.64,130100,0
2008-03-26,3.6,3.71,3.53,3.53,81372,0
2008-03-27,3.56,3.79,3.56,3.62,133330,0
2008-03-28,3.7,3.95,3.64,3.8,211100,0
2008-03-31,4.1,4.15,3.4,3.64,325980,0
2008-04-01,3.6,3.84,3.53,3.83,152099,0
2008-04-02,4.12,4.15,3.9,4,377812,0
2008-04-03,4.04,4.27,3.93,4.19,311736,0
2008-04-04,4.25,4.25,4.1,4.18,226020,0
2008-04-07,4.25,4.25,4.02,4.1,217434,0
2008-04-08,4.01,4.21,4.01,4.06,99328,0
2008-04-09,4.01,4.15,4,4.04,83450,0
2008-04-10,4.16,4.16,3.94,3.97,82800,0
2008-04-11,3.99,3.99,3.73,3.76,127670,0
2008-04-14,3.76,3.8,3.6,3.68,88202,0
2008-04-15,3.65,3.83,3.58,3.6,76701,0
2008-04-16,3.62,3.94,3.61,3.84,95218,0
2008-04-17,3.88,3.88,3.6,3.79,61566,0
2008-04-18,3.8,3.89,3.8,3.83,69719,0
2008-04-21,3.85,3.9,3.8,3.83,50128,0
2008-04-22,3.87,3.87,3.8,3.84,72249,0
2008-04-23,3.9,3.9,3.75,3.82,101931,0
2008-04-24,3.82,3.87,3.73,3.75,54867,0
2008-04-25,3.75,3.77,3.62,3.68,88570,0
2008-04-28,3.68,3.7,3.56,3.68,127721,0
2008-04-29,3.62,3.74,3.6,3.71,62881,0
2008-04-30,3.75,3.85,3.69,3.85,130804,0
2008-05-01,3.84,3.95,3.83,3.92,123177,0
2008-05-02,3.92,4.02,3.81,3.88,95624,0
2008-05-05,3.82,3.89,3.75,3.87,70838,0
2008-05-06,3.91,3.91,3.66,3.86,67652,0
2008-05-07,3.86,3.86,3.7,3.7,61936,0
2008-05-08,3.69,3.71,3.65,3.68,56818,0
2008-05-09,3.66,3.87,3.64,3.8,80691,0
2008-05-12,3.76,4.01,3.76,3.95,136123,0
2008-05-13,3.96,4.02,3.82,3.9,104996,0
2008-05-14,3.91,4.05,3.9,4.05,149709,0
2008-05-15,4.07,4.43,4.06,4.34,319585,0
2008-05-16,4.5,4.55,4,4.26,561690,0
2008-05-19,4.46,4.46,4.26,4.36,188293,0
2008-05-20,4.31,4.41,4,4.17,264496,0
2008-05-21,4.18,4.19,4.06,4.18,131346,0
2008-05-22,4.13,4.13,4.02,4.13,150397,0
2008-05-23,4.17,4.17,4.02,4.15,113695,0
2008-05-27,4.09,4.2,3.97,4.1,397020,0
2008-05-28,4.08,4.1,3.99,4.03,106402,0
2008-05-29,4.07,4.07,3.98,4.02,99565,0
2008-05-30,4,4.1,4,4.09,84890,0
2008-06-02,4.14,4.14,4.03,4.08,124790,0
2008-06-03,4.12,4.12,4.01,4.05,106596,0
2008-06-04,4.01,4.1,4,4.05,57028,0
2008-06-05,4.08,4.08,4,4.05,79324,0
2008-06-06,4.08,4.08,3.84,3.92,134873,0
2008-06-09,3.95,3.95,3.68,3.75,278425,0
2008-06-10,3.7,3.85,3.5,3.83,545339,0
2008-06-11,3.83,3.84,3.62,3.72,105063,0
2008-06-12,3.75,3.84,3.7,3.84,131190,0
2008-06-13,3.83,3.93,3.73,3.9,129926,0
2008-06-16,3.95,3.95,3.76,3.82,82197,0
2008-06-17,3.89,3.89,3.76,3.8,154658,0
2008-06-18,3.79,3.83,3.62,3.72,97696,0
2008-06-19,3.72,3.72,3.62,3.62,55862,0
2008-06-20,3.62,3.64,3.51,3.58,123160,0
2008-06-23,3.54,3.58,3.5,3.57,130390,0
2008-06-24,3.55,3.57,3.48,3.48,84263,0
2008-06-25,3.51,3.57,3.5,3.55,43534,0
2008-06-26,3.58,3.58,3.48,3.5,64631,0
2008-06-27,3.52,3.52,3.42,3.45,92550,0
2008-06-30,3.42,3.53,3.25,3.25,184516,0
2008-07-01,3.28,3.43,3.08,3.1,161620,0
2008-07-02,3.1,3.19,3.08,3.12,103232,0
2008-07-03,3.12,3.24,3.06,3.15,105800,0
2008-07-07,3.15,3.3,3.13,3.16,112449,0
2008-07-08,3.18,3.2,3.03,3.15,215031,0
2008-07-09,3.26,3.44,3.11,3.2,152136,0
2008-07-10,3.25,3.3,3.12,3.25,89169,0
2008-07-11,3.29,3.35,3.22,3.27,70955,0
2008-07-14,3.45,3.48,3.28,3.35,108365,0
2008-07-15,3.35,3.7,3.3,3.55,179752,0
2008-07-16,3.64,3.82,3.52,3.7,139257,0
2008-07-17,3.75,3.85,3.65,3.78,147181,0
2008-07-18,3.85,3.85,3.7,3.75,98823,0
2008-07-21,3.82,3.83,3.65,3.75,91400,0
2008-07-22,3.73,3.8,3.61,3.74,189390,0
2008-07-23,3.81,3.85,3.6,3.71,161793,0
2008-07-24,3.6,3.72,3.6,3.66,57411,0
2008-07-25,3.73,3.73,3.6,3.64,54049,0
2008-07-28,3.61,3.64,3.41,3.48,149739,0
2008-07-29,3.42,3.55,3.42,3.5,91285,0
2008-07-30,3.43,3.55,3.41,3.5,57599,0
2008-07-31,3.52,3.58,3.5,3.54,52035,0
2008-08-01,3.59,3.59,3.44,3.52,46386,0
2008-08-04,3.54,3.54,3.26,3.46,145405,0
2008-08-05,3.5,3.51,3.3,3.35,59049,0
2008-08-06,3.37,3.55,3.36,3.37,101338,0
2008-08-07,3.51,3.74,3.44,3.64,209187,0
2008-08-08,3.67,3.75,3.58,3.69,105679,0
2008-08-11,3.74,3.75,3.61,3.7,92977,0
2008-08-12,3.7,3.75,3.64,3.75,61578,0
2008-08-13,3.85,3.9,3.52,3.52,170955,0
2008-08-14,3.61,3.61,3.38,3.5,90221,0
2008-08-15,3.45,3.45,3.33,3.4,79259,0
2008-08-18,3.42,3.42,3.28,3.31,88561,0
2008-08-19,3.36,3.37,3.2,3.2,74755,0
2008-08-20,3.21,3.28,3.2,3.24,29800,0
2008-08-21,3.24,3.28,3.2,3.2,60595,0
2008-08-22,3.2,3.3,3.2,3.27,53224,0
2008-08-25,3.35,3.41,3.22,3.34,104270,0
2008-08-26,3.41,3.46,3.33,3.35,75991,0
2008-08-27,3.46,3.46,3.25,3.31,72714,0
2008-08-28,3.35,3.35,3.25,3.33,45018,0
2008-08-29,3.38,3.38,3.25,3.32,61331,0
2008-09-02,3.4,3.44,3.2,3.25,86849,0
2008-09-03,3.31,3.36,3.15,3.22,95507,0
2008-09-04,3.27,3.27,3.1,3.23,93521,0
2008-09-05,3.28,3.28,3.05,3.1,115682,0
2008-09-08,3.21,3.24,3.15,3.18,69296,0
2008-09-09,3.22,3.27,3.11,3.2,134062,0
2008-09-10,3.21,3.28,3.08,3.19,125838,0
2008-09-11,3.2,3.2,3.05,3.15,126062,0
2008-09-12,3.17,3.17,3.05,3.13,67142,0
2008-09-15,3.13,3.13,2.89,3.03,208110,0
2008-09-16,3.08,3.08,2.79,2.89,273486,0
2008-09-17,2.83,2.95,2.55,2.56,223152,0
2008-09-18,2.56,2.68,2.13,2.4,442451,0
2008-09-19,2.41,2.64,2.41,2.5,135073,0
2008-09-22,2.56,2.81,2.56,2.81,187545,0
2008-09-23,2.82,2.89,2.68,2.8,162769,0
2008-09-24,2.95,2.95,2.55,2.92,112236,0
2008-09-25,2.93,2.93,2.66,2.8,121961,0
2008-09-26,2.7,2.74,2.56,2.72,129633,0
2008-09-29,2.72,2.73,2.3,2.3,282006,0
2008-09-30,2.41,2.5,2.35,2.5,130543,0
2008-10-01,2.51,2.55,2.4,2.5,117803,0
2008-10-02,2.53,2.6,2.3,2.4,103200,0
2008-10-03,2.34,2.47,2.25,2.38,125356,0
2008-10-06,2.36,2.4,1.68,2,324197,0
2008-10-07,1.91,2.25,1.7,1.9,143617,0
2008-10-08,1.77,1.85,1.65,1.77,227519,0
2008-10-09,1.89,2,1.75,1.8,159474,0
2008-10-10,1.72,1.8,1.25,1.6,300765,0
2008-10-13,1.76,1.94,1.72,1.83,193048,0
2008-10-14,1.97,2.01,1.82,1.87,118063,0
2008-10-15,1.87,1.87,1.72,1.72,77405,0
2008-10-16,1.71,1.79,1.68,1.77,63279,0
2008-10-17,1.8,1.8,1.7,1.77,72162,0
2008-10-20,1.73,1.87,1.73,1.86,62347,0
2008-10-21,1.86,1.86,1.79,1.81,39818,0
2008-10-22,1.8,1.81,1.68,1.68,111269,0
2008-10-23,1.7,1.73,1.65,1.69,110615,0
2008-10-24,1.65,1.66,1.5,1.59,111999,0
2008-10-27,1.55,1.58,1.49,1.57,66930,0
2008-10-28,1.6,1.65,1.5,1.56,62951,0
2008-10-29,1.66,1.66,1.42,1.54,53600,0
2008-10-30,1.56,1.6,1.5,1.56,93006,0
2008-10-31,1.56,1.74,1.52,1.74,91076,0
2008-11-03,1.7,1.99,1.7,1.98,120089,0
2008-11-04,2,2.15,1.96,2.05,128650,0
2008-11-05,2.04,2.15,1.9,1.95,70220,0
2008-11-06,1.94,2.01,1.71,1.73,79701,0
2008-11-07,1.88,1.9,1.75,1.89,45497,0
2008-11-10,1.95,2.05,1.9,1.91,79578,0
2008-11-11,1.91,1.91,1.75,1.77,55473,0
2008-11-12,1.69,1.73,1.61,1.61,119293,0
2008-11-13,1.56,1.72,1.56,1.72,41504,0
2008-11-14,1.77,1.81,1.6,1.72,47553,0
2008-11-17,1.72,1.85,1.63,1.82,74275,0
2008-11-18,1.85,1.85,1.65,1.75,92734,0
2008-11-19,1.54,1.66,1.41,1.47,258556,0
2008-11-20,1.46,1.46,0.92,0.92,325622,0
2008-11-21,1.14,1.2,1,1.19,213889,0
2008-11-24,1.2,1.2,0.98,1.07,267546,0
2008-11-25,1.07,1.07,0.93,1.05,165023,0
2008-11-26,1.09,1.19,0.99,1.06,73243,0
2008-11-28,1.07,1.18,1.05,1.15,27800,0
2008-12-01,1.03,1.07,0.78,0.85,457836,0
2008-12-02,0.8,0.95,0.75,0.92,266166,0
2008-12-03,0.96,1.02,0.95,1.01,96010,0
2008-12-04,1.02,1.06,0.95,1.06,145683,0
2008-12-05,1.1,1.1,1.01,1.06,48770,0
2008-12-08,1.08,1.13,1.03,1.13,109918,0
2008-12-09,1.08,1.18,1.08,1.15,89912,0
2008-12-10,1.17,1.2,1.15,1.2,76927,0
2008-12-11,1.2,1.29,1.19,1.26,114575,0
2008-12-12,1.2,1.25,1.11,1.18,43665,0
2008-12-15,1.6,1.6,1.25,1.3,68223,0
2008-12-16,1.22,1.29,1.2,1.29,122419,0
2008-12-17,1.22,1.3,1.21,1.27,78545,0
2008-12-18,1.3,1.31,1.2,1.31,69444,0
2008-12-19,1.22,1.31,1.2,1.26,78173,0
2008-12-22,1.28,1.3,1.2,1.27,42600,0
2008-12-23,1.26,1.37,1.26,1.35,78508,0
2008-12-24,1.24,1.32,1.2,1.2,46361,0
2008-12-26,1.13,1.3,1.13,1.29,28244,0
2008-12-29,1.26,1.33,1.21,1.25,56983,0
2008-12-30,1.25,1.45,1.25,1.45,128024,0
2008-12-31,1.38,1.4,1.31,1.38,111329,0
2009-01-02,1.48,1.59,1.45,1.59,77926,0
2009-01-05,1.59,1.75,1.59,1.7,82966,0
2009-01-06,1.69,1.75,1.65,1.72,71500,0
2009-01-07,1.8,1.85,1.73,1.78,55908,0
2009-01-08,1.76,1.84,1.76,1.8,59781,0
2009-01-09,1.83,1.83,1.8,1.82,42063,0
2009-01-12,1.84,1.84,1.81,1.83,44444,0
2009-01-13,1.89,1.89,1.82,1.85,33036,0
2009-01-14,1.84,1.89,1.75,1.89,72339,0
2009-01-15,1.71,1.8,1.65,1.66,131296,0
2009-01-16,1.66,1.7,1.52,1.59,61140,0
2009-01-20,1.75,1.75,1.38,1.6,70186,0
2009-01-21,1.62,1.73,1.3,1.36,105100,0
2009-01-22,1.51,1.51,1.3,1.5,58944,0
2009-01-23,1.47,1.47,1.38,1.44,31535,0
2009-01-26,1.46,1.65,1.41,1.56,58485,0
2009-01-27,1.54,1.62,1.53,1.56,47726,0
2009-01-28,1.58,1.64,1.58,1.6,28780,0
2009-01-29,1.53,1.56,1.43,1.47,78921,0
2009-01-30,1.51,1.51,1.43,1.45,10125,0
2009-02-02,1.47,1.51,1.45,1.48,11705,0
2009-02-03,1.47,1.48,1.38,1.4,47930,0
2009-02-04,1.48,1.52,1.41,1.49,37704,0
2009-02-05,1.44,1.49,1.41,1.42,46760,0
2009-02-06,1.42,1.44,1.32,1.42,44062,0
2009-02-09,1.45,1.45,1.37,1.43,41071,0
2009-02-10,1.47,1.48,1.41,1.44,26195,0
2009-02-11,1.41,1.55,1.41,1.5,62901,0
2009-02-12,1.51,1.59,1.51,1.58,55800,0
2009-02-13,1.64,1.64,1.53,1.58,31706,0
2009-02-17,1.5,1.55,1.47,1.5,68960,0
2009-02-18,1.5,1.5,1.38,1.39,60241,0
2009-02-19,1.38,1.43,1.3,1.3,41045,0
2009-02-20,1.35,1.36,1.11,1.13,88679,0
2009-02-23,1.17,1.17,1.05,1.08,145105,0
2009-02-24,1.05,1.17,1.05,1.16,84466,0
2009-02-25,1.27,1.27,1.11,1.12,40305,0
2009-02-26,1.22,1.22,1.16,1.21,45351,0
2009-02-27,1.34,1.54,1.17,1.19,51659,0
2009-03-02,1.21,1.32,1.11,1.15,49089,0
2009-03-03,1.03,1.15,1.03,1.12,50080,0
2009-03-04,1.08,1.2,1.08,1.19,52211,0
2009-03-05,1.22,1.24,1.05,1.09,132320,0
2009-03-06,1.09,1.09,1.02,1.04,98956,0
2009-03-09,1.15,1.15,1.02,1.1,82110,0
2009-03-10,1.07,1.27,1.07,1.18,89801,0
2009-03-11,1.3,1.3,1.18,1.23,83300,0
2009-03-12,1.24,1.28,1.19,1.23,112793,0
2009-03-13,1.24,1.4,1.24,1.4,74049,0
2009-03-16,1.5,1.55,1.41,1.48,64550,0
2009-03-17,1.48,1.49,1.35,1.45,55822,0
2009-03-18,1.42,1.51,1.42,1.5,83682,0
2009-03-19,1.45,1.59,1.45,1.56,73026,0
2009-03-20,1.55,1.61,1.54,1.56,50482,0
2009-03-23,1.63,1.63,1.59,1.6,100663,0
2009-03-24,1.6,1.62,1.52,1.55,34600,0
2009-03-25,1.52,1.56,1.45,1.48,90679,0
2009-03-26,1.47,1.59,1.47,1.59,55708,0
2009-03-27,1.55,1.61,1.5,1.53,23468,0
2009-03-30,1.5,1.5,1.45,1.5,27091,0
2009-03-31,1.5,1.53,1.46,1.46,25809,0
2009-04-01,1.45,1.49,1.45,1.49,14730,0
2009-04-02,1.5,1.52,1.4,1.5,46817,0
2009-04-03,1.54,1.54,1.45,1.5,35559,0
2009-04-06,1.5,1.52,1.46,1.52,25373,0
2009-04-07,1.53,1.53,1.48,1.51,27870,0
2009-04-08,1.53,1.53,1.46,1.51,59481,0
2009-04-09,1.74,1.87,1.65,1.77,266432,0
2009-04-13,1.86,1.99,1.77,1.93,150484,0
2009-04-14,1.98,2,1.85,1.91,82502,0
2009-04-15,1.93,1.93,1.8,1.89,32385,0
2009-04-16,1.9,1.9,1.81,1.86,44300,0
2009-04-17,1.84,1.84,1.75,1.83,36047,0
2009-04-20,1.79,1.83,1.75,1.75,64934,0
2009-04-21,1.73,1.82,1.6,1.8,42357,0
2009-04-22,1.68,1.85,1.68,1.78,93837,0
2009-04-23,1.73,1.78,1.7,1.7,48700,0
2009-04-24,1.77,1.97,1.77,1.97,86558,0
2009-04-27,2.8,3.09,2.5,2.73,1868904,0
2009-04-28,2.82,2.97,2.5,2.68,878295,0
2009-04-29,2.7,2.7,2.3,2.5,610638,0
2009-04-30,2.54,2.96,2.42,2.67,1312677,0
2009-05-01,2.67,2.67,2.23,2.29,500763,0
2009-05-04,2.48,2.59,2.25,2.5,617704,0
2009-05-05,2.59,2.68,2.43,2.54,322256,0
2009-05-06,2.51,2.57,2.45,2.47,221636,0
2009-05-07,2.45,2.54,2.25,2.34,250154,0
2009-05-08,2.3,2.47,2.26,2.39,158984,0
2009-05-11,2.61,2.83,2.41,2.82,602354,0
2009-05-12,2.83,2.89,2.62,2.73,347678,0
2009-05-13,2.73,2.73,2.4,2.4,207173,0
2009-05-14,2.4,2.4,2.15,2.3,295683,0
2009-05-15,2.19,2.26,1.99,2.23,586732,0
2009-05-18,2.23,2.5,2.2,2.31,281867,0
2009-05-19,2.33,2.37,2.25,2.29,167614,0
2009-05-20,2.31,2.41,2.31,2.39,121434,0
2009-05-21,2.4,2.49,2.35,2.41,104057,0
2009-05-22,2.53,2.53,2.4,2.42,136886,0
2009-05-26,2.4,2.69,2.4,2.69,316452,0
2009-05-27,2.7,2.74,2.62,2.62,285363,0
2009-05-28,2.74,2.84,2.66,2.74,264811,0
2009-05-29,2.76,2.8,2.71,2.75,121076,0
2009-06-01,2.89,2.9,2.78,2.8,364334,0
2009-06-02,2.89,2.9,2.8,2.81,250870,0
2009-06-03,2.8,2.97,2.75,2.95,339401,0
2009-06-04,3,3.38,2.95,3.29,922836,0
2009-06-05,3.3,3.35,3.04,3.13,609697,0
2009-06-08,3.35,3.5,3.13,3.29,583625,0
2009-06-09,3.2,3.3,2.92,2.97,463022,0
2009-06-10,3.05,3.15,3.01,3.04,348615,0
2009-06-11,3.1,3.99,3.08,3.95,1888819,0
2009-06-12,4.4,4.98,3.62,3.83,5875029,0
2009-06-15,3.92,4.35,3.67,4.12,1576497,0
2009-06-16,4.14,4.14,3.69,3.87,710003,0
2009-06-17,3.81,4.08,3.53,3.8,465149,0
2009-06-18,3.8,3.86,3.6,3.62,441574,0
2009-06-19,3.62,4.63,3.62,3.65,8203444,0
2009-06-22,3.7,4.08,3.7,3.9,1655178,0
2009-06-23,3.95,4.05,3.64,3.75,812509,0
2009-06-24,3.8,3.9,3.64,3.8,537685,0
2009-06-25,3.78,3.87,3.71,3.86,499318,0
2009-06-26,3.89,4.18,3.75,3.93,1674901,0
2009-06-29,4.24,4.38,4.04,4.04,1770598,0
2009-06-30,4.05,4.15,3.9,3.95,601227,0
2009-07-01,3.97,4.04,3.95,3.98,254270,0
2009-07-02,3.99,4.04,3.95,3.95,491075,0
2009-07-06,3.95,4,3.79,3.94,523122,0
2009-07-07,3.93,4.08,3.93,4,609455,0
2009-07-08,3.96,4.01,3.75,3.8,677871,0
2009-07-09,3.8,3.93,3.68,3.79,379816,0
2009-07-10,3.77,3.95,3.65,3.76,212575,0
2009-07-13,3.71,3.8,3.61,3.69,296885,0
2009-07-14,3.68,3.74,3.65,3.66,208733,0
2009-07-15,3.8,3.84,3.71,3.77,285178,0
2009-07-16,3.77,4,3.61,3.96,534315,0
2009-07-17,3.98,4.06,3.6,3.91,288468,0
2009-07-20,3.98,4.08,3.91,4.03,458973,0
2009-07-21,4.09,4.2,4.05,4.11,493560,0
2009-07-22,4.09,4.4,4.08,4.25,1091946,0
2009-07-23,4.25,4.35,4.2,4.25,507296,0
2009-07-24,4.25,4.49,4.25,4.31,1095314,0
2009-07-27,4.47,4.6,4.34,4.52,1408115,0
2009-07-28,4.6,4.85,4.49,4.8,2117922,0
2009-07-29,4.8,5.3,4.7,5.15,4002859,0
2009-07-30,5.25,5.34,4.5,4.64,2722772,0
2009-07-31,4.81,4.84,4.55,4.68,824474,0
2009-08-03,4.85,5.04,4.77,4.79,856168,0
2009-08-04,4.91,4.95,4.65,4.84,663110,0
2009-08-05,4.91,4.99,4.73,4.76,607113,0
2009-08-06,4.83,4.83,4.5,4.62,625165,0
2009-08-07,4.62,4.65,4.5,4.57,269575,0
2009-08-10,4.67,4.74,4.51,4.71,393683,0
2009-08-11,4.61,4.81,4.61,4.73,358420,0
2009-08-12,4.83,4.88,4.75,4.86,494502,0
2009-08-13,4.94,5,4.8,4.91,423221,0
2009-08-14,4.83,4.98,4.65,4.84,291140,0
2009-08-17,4.84,4.85,4.5,4.52,446334,0
2009-08-18,4.89,5.27,4.76,5.1,2731754,0
2009-08-19,5.31,5.31,4.71,4.8,2356319,0
2009-08-20,5.03,5.03,4.77,4.81,651928,0
2009-08-21,4.9,4.94,4.75,4.93,585135,0
2009-08-24,5.05,5.5,5.05,5.47,4267698,0
2009-08-25,5.55,6.09,5.4,6.05,5225550,0
2009-08-26,6.31,6.62,6.1,6.3,5279742,0
2009-08-27,6.35,6.35,5.6,5.85,3311624,0
2009-08-28,6.95,6.98,6.3,6.32,10244544,0
2009-08-31,7.01,9.95,6.83,9.71,46254709,0
2009-09-01,11.25,12.5,10.01,10.46,42951794,0
2009-09-02,9.8,9.87,8.51,8.53,22880072,0
2009-09-03,10.3,10.48,8.88,9.39,30386225,0
2009-09-04,9.67,9.67,8.9,9.14,11541252,0
2009-09-08,9.5,10.33,9.06,9.75,18496976,0
2009-09-09,9.41,9.7,9.3,9.43,4604776,0
2009-09-10,9.38,10.13,9.38,9.49,9619390,0
2009-09-11,9.71,10.19,9.49,9.71,9954776,0
2009-09-14,9.66,10.07,9.64,9.8,4058125,0
2009-09-15,10.07,10.78,9.9,10.24,17774463,0
2009-09-16,10.46,10.54,9.91,10.02,6966660,0
2009-09-17,9.98,9.98,9.1,9.26,6170185,0
2009-09-18,9.22,9.32,8.82,8.88,4251890,0
2009-09-21,8.8,8.8,8.29,8.41,4146251,0
2009-09-22,8.55,8.59,8.1,8.25,3642815,0
2009-09-23,8.29,9.15,8.25,8.69,7393620,0
2009-09-24,8.68,8.71,7.51,8,6402702,0
2009-09-25,7.93,8.23,7.65,7.92,2844169,0
2009-09-28,7.81,8.34,7.81,8.22,3014091,0
2009-09-29,8.27,8.27,7.92,7.93,1387325,0
2009-09-30,8.41,8.62,8.1,8.29,5100446,0
2009-10-01,8.25,8.27,7.56,7.6,3026055,0
2009-10-02,7.3,7.35,6.94,7.25,2837561,0
2009-10-05,7.37,7.6,7.31,7.48,1764067,0
2009-10-06,7.69,7.69,7.05,7.23,1890754,0
2009-10-07,7.2,7.3,7.11,7.19,976198,0
2009-10-08,7.2,7.3,7.06,7.08,1071304,0
2009-10-09,7.1,7.98,7,7.8,6903500,0
2009-10-12,7.84,7.98,7.45,7.48,2018562,0
2009-10-13,7.87,8.57,7.62,8.29,9571875,0
2009-10-14,8.39,8.39,8.01,8.24,2272281,0
2009-10-15,8.22,8.55,8.11,8.29,2050061,0
2009-10-16,8.27,8.42,7.93,8.17,2064560,0
2009-10-19,8.37,8.42,8.06,8.09,1613859,0
2009-10-20,8.15,8.23,7.5,7.64,2184454,0
2009-10-21,7.74,7.77,7.22,7.3,2583580,0
2009-10-22,7.2,8.2,7.2,7.48,2913497,0
2009-10-23,7.64,7.78,7.48,7.49,1324860,0
2009-10-26,7.96,8.13,7.58,8.06,3313423,0
2009-10-27,8.37,8.68,8.13,8.19,5058524,0
2009-10-28,8.06,8.2,7.51,7.7,2142686,0
2009-10-29,7.75,7.9,7.54,7.56,1713972,0
2009-10-30,7.6,7.75,7.26,7.41,1476430,0
2009-11-02,7.62,7.83,7.45,7.64,2008360,0
2009-11-03,7.68,7.91,7.45,7.91,1539067,0
2009-11-04,7.9,8.33,7.82,7.9,1939645,0
2009-11-05,8.05,8.23,8.03,8.18,1599429,0
2009-11-06,8.04,8.34,7.95,8.18,1177403,0
2009-11-09,8.27,8.28,8.12,8.2,1056674,0
2009-11-10,8.13,8.58,8.13,8.49,2555251,0
2009-11-11,8.5,8.98,8.5,8.86,2885204,0
2009-11-12,9,9.69,8.99,9.59,5301842,0
2009-11-13,9.87,9.97,8.63,9.38,7508852,0
2009-11-16,9.85,9.89,8.35,8.53,7138552,0
2009-11-17,8.4,8.65,8.09,8.24,3266651,0
2009-11-18,7.73,7.95,7.56,7.7,3771535,0
2009-11-19,7.85,7.92,7.7,7.85,1405445,0
2009-11-20,7.8,7.81,7.46,7.55,1821921,0
2009-11-23,7.74,7.75,7.11,7.39,2384657,0
2009-11-24,7.3,7.31,7.07,7.21,1258426,0
2009-11-25,7.51,7.68,7.33,7.6,2532130,0
2009-11-27,7.2,7.45,7.15,7.36,848217,0
2009-11-30,7.51,7.65,7.38,7.4,987569,0
2009-12-01,7.55,7.55,7.35,7.51,890658,0
2009-12-02,7.52,7.6,7.4,7.57,804500,0
2009-12-03,7.62,7.63,7.45,7.45,726685,0
2009-12-04,7.4,7.58,7.38,7.54,949853,0
2009-12-07,7.47,7.54,7.41,7.51,646227,0
2009-12-08,7.4,7.54,7.35,7.5,1011667,0
2009-12-09,7.45,7.5,7.32,7.38,853760,0
2009-12-10,7.36,7.39,7.13,7.14,1131423,0
2009-12-11,7.15,7.2,6.66,6.83,2031146,0
2009-12-14,6.77,6.8,6.22,6.34,2520350,0
2009-12-15,6.38,6.6,6.35,6.52,1639194,0
2009-12-16,6.5,6.69,6.5,6.57,715728,0
2009-12-17,6.5,6.51,6.22,6.28,1152737,0
2009-12-18,6.28,6.41,6.25,6.41,830423,0
2009-12-21,6.37,6.37,5.93,6.1,1412161,0
2009-12-22,6.03,6.06,5.71,5.77,1922583,0
2009-12-23,5.8,5.97,5.59,5.94,1601828,0
2009-12-24,6.02,6.29,6,6.25,810431,0
2009-12-28,6.76,6.76,6.51,6.62,1531710,0
2009-12-29,6.59,6.59,6.34,6.45,1028906,0
2009-12-30,6.38,6.44,6.19,6.34,813332,0
2009-12-31,6.3,6.44,6.3,6.33,700371,0
2010-01-04,6.4,6.62,6.39,6.55,935377,0
2010-01-05,6.6,6.68,6.56,6.68,824800,0
2010-01-06,6.66,6.76,6.66,6.67,661331,0
2010-01-07,6.66,6.7,6.51,6.64,555107,0
2010-01-08,6.48,6.67,6.48,6.67,638201,0
2010-01-11,7.02,7.49,7,7.39,2526703,0
2010-01-12,7.33,7.38,7.1,7.25,1059304,0
2010-01-13,7.5,7.78,7.25,7.45,1752292,0
2010-01-14,7.45,7.53,7.25,7.4,663696,0
2010-01-15,7.35,7.4,7.25,7.28,508535,0
2010-01-19,7.28,7.55,7.28,7.49,685692,0
2010-01-20,7.48,7.55,7.38,7.51,812346,0
2010-01-21,7.14,7.3,7.03,7.24,2015408,0
2010-01-22,7.18,7.29,7.11,7.19,1524957,0
2010-01-25,7.17,7.2,6.93,6.97,981249,0
2010-01-26,6.7,6.88,6.35,6.35,1656681,0
2010-01-27,6.3,6.33,6,6.11,1230584,0
2010-01-28,6,6.29,5.77,6.15,5569834,0
2010-01-29,6.2,6.2,5.95,6,818670,0
2010-02-01,5.97,6.1,5.9,6.09,554266,0
2010-02-02,6.07,6.58,6.05,6.5,1410448,0
2010-02-03,6.67,6.69,6.28,6.36,615802,0
2010-02-04,6.37,6.37,6.08,6.16,1132716,0
2010-02-05,6.14,6.37,6.05,6.33,1113079,0
2010-02-08,6.23,6.48,6.23,6.35,536732,0
2010-02-09,6.42,6.5,6.41,6.42,627617,0
2010-02-10,6.45,6.73,6.42,6.64,754833,0
2010-02-11,6.69,6.74,6.55,6.66,438316,0
2010-02-12,6.66,6.71,6.47,6.71,626084,0
2010-02-16,6.7,6.75,6.5,6.64,1044390,0
2010-02-17,6.64,6.8,6.59,6.8,379760,0
2010-02-18,6.8,6.88,6.75,6.79,371191,0
2010-02-19,6.79,6.91,6.7,6.76,467683,0
2010-02-22,6.76,6.94,6.63,6.85,453623,0
2010-02-23,6.89,6.89,6.57,6.7,578645,0
2010-02-24,6.64,6.68,6.47,6.59,470913,0
2010-02-25,6.51,6.57,6.37,6.52,302974,0
2010-02-26,6.48,6.61,6.43,6.58,215939,0
2010-03-01,6.58,6.59,6.28,6.28,513677,0
2010-03-02,6.28,6.48,6.25,6.44,308269,0
2010-03-03,6.4,6.61,6.4,6.46,460965,0
2010-03-04,6.49,6.49,6.32,6.4,294497,0
2010-03-05,6.38,6.54,6.36,6.46,356320,0
2010-03-08,6.51,6.62,6.41,6.53,396573,0
2010-03-09,6.55,7,6.55,6.81,975003,0
2010-03-10,6.83,7.07,6.81,6.93,610703,0
2010-03-11,6.83,6.95,6.75,6.93,231943,0
2010-03-12,6.96,6.96,6.8,6.93,146127,0
2010-03-15,6.78,6.83,6.69,6.7,384839,0
2010-03-16,6.76,6.78,6.7,6.74,324996,0
2010-03-17,6.77,6.78,6.55,6.67,388190,0
2010-03-18,6.67,6.72,6.51,6.53,291496,0
2010-03-19,6.52,6.55,6.4,6.43,411284,0
2010-03-22,6.44,6.72,6.34,6.55,539519,0
2010-03-23,6.55,6.73,6.54,6.57,1014479,0
2010-03-24,6.6,6.69,6.4,6.4,447257,0
2010-03-25,6.42,6.54,6.21,6.25,633024,0
2010-03-26,6.25,6.34,6.12,6.16,507158,0
2010-03-29,6.16,6.44,6.16,6.23,1219068,0
2010-03-30,6.25,6.41,6.14,6.22,715019,0
2010-03-31,6.19,6.27,5.9,5.91,1360733,0
2010-04-01,6,6,5.81,5.9,1302276,0
2010-04-05,5.9,6,5.82,5.94,904344,0
2010-04-06,5.82,5.99,5.55,5.63,2492679,0
2010-04-07,5.59,5.95,5.52,5.89,1256588,0
2010-04-08,5.94,5.98,5.81,5.92,568570,0
2010-04-09,5.91,5.91,5.78,5.83,459936,0
2010-04-12,5.78,5.88,5.68,5.8,577967,0
2010-04-13,5.74,5.78,5.66,5.68,490737,0
2010-04-14,5.67,5.78,5.66,5.72,424463,0
2010-04-15,5.69,5.84,5.69,5.78,399706,0
2010-04-16,5.78,5.88,5.6,5.71,662215,0
2010-04-19,5.71,5.75,5.57,5.7,592641,0
2010-04-20,5.72,5.76,5.68,5.73,422605,0
2010-04-21,5.77,5.79,5.7,5.78,475586,0
2010-04-22,5.77,5.8,5.63,5.73,413397,0
2010-04-23,5.72,5.73,5.65,5.66,361785,0
2010-04-26,5.62,5.74,5.58,5.68,365704,0
2010-04-27,5.61,5.67,5.42,5.45,487077,0
2010-04-28,5.42,5.46,5.22,5.37,630110,0
2010-04-29,5.4,5.53,5.34,5.51,364097,0
2010-04-30,5.51,5.9,5.49,5.79,768242,0
2010-05-03,5.86,5.91,5.67,5.69,298285,0
2010-05-04,5.65,5.65,5.42,5.44,375587,0
2010-05-05,5.44,5.5,5.1,5.35,575235,0
2010-05-06,5.25,5.34,4.18,4.87,943429,0
2010-05-07,4.92,5.21,4.7,5.03,668281,0
2010-05-10,5.13,5.39,5.13,5.35,448076,0
2010-05-11,5.25,5.48,5.22,5.34,282311,0
2010-05-12,5.31,5.62,5.25,5.5,319206,0
2010-05-13,5.57,5.57,5.43,5.44,143142,0
2010-05-14,4.99,4.99,4.32,4.41,2201778,0
2010-05-17,4.45,4.56,4.41,4.5,1100725,0
2010-05-18,4.57,4.7,4.3,4.36,582388,0
2010-05-19,4.3,4.4,4.04,4.07,739571,0
2010-05-20,4,4.16,3.97,4.08,688728,0
2010-05-21,3.98,4.3,3.92,4.16,1015943,0
2010-05-24,4.18,4.27,3.98,3.98,765280,0
2010-05-25,3.87,4.08,3.72,4.08,987374,0
2010-05-26,4.1,4.19,3.87,3.88,436030,0
2010-05-27,4.01,4.16,3.97,4.14,728666,0
2010-05-28,4.17,4.17,4,4.04,270928,0
2010-06-01,4.1,4.4,3.99,4,684922,0
2010-06-02,4.02,4.14,4.01,4.06,371608,0
2010-06-03,4.09,4.12,4.01,4.01,285135,0
2010-06-04,3.98,4.25,3.9,4,731204,0
2010-06-07,4.05,4.11,3.8,3.81,310869,0
2010-06-08,3.89,3.93,3.77,3.88,605761,0
2010-06-09,3.94,4,3.83,3.83,206323,0
2010-06-10,3.86,3.98,3.86,3.97,221289,0
2010-06-11,3.97,4.19,3.95,4.1,337338,0
2010-06-14,4.12,4.34,4.12,4.2,346182,0
2010-06-15,4.21,4.21,4.04,4.13,505604,0
2010-06-16,4.14,4.33,4.02,4.18,420960,0
2010-06-17,4.18,4.33,4.11,4.3,401729,0
2010-06-18,4.3,4.34,4.22,4.26,449250,0
2010-06-21,4.35,4.38,4.21,4.26,366952,0
2010-06-22,4.25,4.41,4.25,4.32,297143,0
2010-06-23,4.29,4.35,4.21,4.25,155711,0
2010-06-24,4.25,4.47,4.17,4.46,306588,0
2010-06-25,4.46,5.03,4.41,4.98,904174,0
2010-06-28,4.84,4.85,4.45,4.48,685630,0
2010-06-29,4.4,4.44,4.21,4.4,560020,0
2010-06-30,4.35,4.71,4.3,4.63,467898,0
2010-07-01,4.61,4.61,4.42,4.5,320353,0
2010-07-02,4.49,4.55,4.22,4.3,243067,0
2010-07-06,4.35,4.49,4.16,4.16,388820,0
2010-07-07,4.14,4.23,4.02,4.17,210688,0
2010-07-08,4.21,4.33,4.12,4.29,242073,0
2010-07-09,4.31,4.37,4.25,4.33,142529,0
2010-07-12,4.34,4.39,4.28,4.32,142713,0
2010-07-13,4.36,4.54,4.34,4.52,317751,0
2010-07-14,4.53,4.53,4.35,4.44,191667,0
2010-07-15,4.47,4.52,4.41,4.46,226840,0
2010-07-16,4.47,4.5,4.36,4.36,200935,0
2010-07-19,4.39,4.48,4.3,4.36,226954,0
2010-07-20,4.36,4.53,4.28,4.44,342551,0
2010-07-21,4.46,4.51,4.35,4.44,161036,0
2010-07-22,4.49,4.49,4.22,4.23,303721,0
2010-07-23,4.24,4.35,4.21,4.31,154585,0
2010-07-26,4.28,4.29,4.21,4.23,210827,0
2010-07-27,4.24,4.31,4.23,4.25,199631,0
2010-07-28,4.24,4.39,4.21,4.21,116817,0
2010-07-29,4.21,4.24,4.14,4.18,135333,0
2010-07-30,4.14,4.34,4.14,4.25,116630,0
2010-08-02,4.34,4.38,4.23,4.25,182977,0
2010-08-03,4.25,4.31,4.21,4.22,115111,0
2010-08-04,4.23,4.28,4.18,4.21,169594,0
2010-08-05,4.25,4.28,4.19,4.21,74954,0
2010-08-06,4.19,4.28,4.19,4.25,79295,0
2010-08-09,4.28,4.57,4.26,4.53,502132,0
2010-08-10,4.5,4.51,4.41,4.48,217125,0
2010-08-11,4.41,4.43,4.26,4.37,165809,0
2010-08-12,4.31,4.48,4.28,4.46,144239,0
2010-08-13,4.47,4.69,4.41,4.52,852905,0
2010-08-16,4.52,4.71,4.06,4.14,551700,0
2010-08-17,4.14,4.19,4.05,4.11,275220,0
2010-08-18,4.14,4.26,4.11,4.2,145058,0
2010-08-19,4.16,4.2,4.06,4.1,138302,0
2010-08-20,4.08,4.11,4.05,4.1,103088,0
2010-08-23,4.11,4.12,3.96,3.96,183710,0
2010-08-24,3.92,3.96,3.73,3.74,267842,0
2010-08-25,3.71,3.72,3.5,3.72,312074,0
2010-08-26,3.72,3.87,3.63,3.78,136396,0
2010-08-27,3.83,3.84,3.7,3.78,131234,0
2010-08-30,3.75,3.78,3.65,3.68,97423,0
2010-08-31,3.66,3.75,3.65,3.72,171153,0
2010-09-01,3.75,3.8,3.68,3.74,223766,0
2010-09-02,3.7,3.71,3.5,3.66,715813,0
2010-09-03,3.65,3.72,3.63,3.68,188463,0
2010-09-07,3.63,3.74,3.62,3.71,185830,0
2010-09-08,3.67,4,3.61,4,290940,0
2010-09-09,4.02,4.41,4,4.39,580921,0
2010-09-10,4.39,4.61,4.35,4.45,1095162,0
2010-09-13,4.47,4.5,4.26,4.33,445565,0
2010-09-14,4.35,4.42,4.31,4.35,406700,0
2010-09-15,4.36,4.42,4.26,4.33,454268,0
2010-09-16,4.33,4.34,4.05,4.08,328097,0
2010-09-17,4.08,4.08,3.9,4.02,301158,0
2010-09-20,4.09,4.12,3.84,3.88,328288,0
2010-09-21,3.89,3.89,3.8,3.8,256579,0
2010-09-22,3.83,3.83,3.68,3.72,244641,0
2010-09-23,3.68,3.84,3.67,3.73,172972,0
2010-09-24,3.77,3.93,3.73,3.9,457730,0
2010-09-27,3.94,4.05,3.88,3.91,565199,0
2010-09-28,3.9,3.95,3.85,3.88,247013,0
2010-09-29,3.91,3.91,3.83,3.83,104130,0
2010-09-30,3.88,3.9,3.81,3.9,165976,0
2010-10-01,3.9,3.91,3.84,3.86,146259,0
2010-10-04,3.9,4.27,3.9,4.04,1056186,0
2010-10-05,4.06,4.28,4.06,4.2,527530,0
2010-10-06,4.23,4.25,4.15,4.25,252005,0
2010-10-07,4.3,4.65,4.27,4.52,940491,0
2010-10-08,4.48,4.68,4.33,4.39,599254,0
2010-10-11,4.37,4.45,4.18,4.23,374056,0
2010-10-12,4.2,4.28,4.11,4.22,262704,0
2010-10-13,4.39,4.39,4.19,4.23,261821,0
2010-10-14,4.23,4.34,4.16,4.21,165014,0
2010-10-15,4.2,4.26,4.12,4.25,269903,0
2010-10-18,4.26,4.32,4.2,4.26,307869,0
2010-10-19,4.25,4.25,4.04,4.06,377801,0
2010-10-20,4.1,4.18,4.05,4.14,303651,0
2010-10-21,4.15,4.25,4.1,4.14,168214,0
2010-10-22,4.14,4.16,4.01,4.04,596251,0
2010-10-25,3.9,3.9,3.58,3.71,1665793,0
2010-10-26,3.62,3.92,3.62,3.89,2267458,0
2010-10-27,3.87,3.98,3.83,3.96,888912,0
2010-10-28,3.94,4.03,3.82,3.98,712063,0
2010-10-29,3.95,4.04,3.91,4.04,835724,0
2010-11-01,4.03,4.03,3.99,4,158435,0
2010-11-02,4,4.1,3.99,4.05,310926,0
2010-11-03,4.05,4.09,3.99,3.99,590552,0
2010-11-04,4.04,4.08,4,4.05,877502,0
2010-11-05,4.01,4.08,4,4.05,184562,0
2010-11-08,4.05,4.2,4.02,4.16,232239,0
2010-11-09,4.18,4.24,4.15,4.22,209107,0
2010-11-10,4.21,4.28,4.2,4.26,260728,0
2010-11-11,4.35,4.54,4.29,4.49,791158,0
2010-11-12,4.46,4.5,4.27,4.3,405700,0
2010-11-15,4.15,4.51,4.12,4.42,658048,0
2010-11-16,4.3,4.4,4.24,4.33,738405,0
2010-11-17,4.32,4.33,4.26,4.3,300850,0
2010-11-18,4.35,4.42,4.32,4.4,379088,0
2010-11-19,4.41,4.52,4.4,4.46,273388,0
2010-11-22,4.41,4.47,4.36,4.36,465766,0
2010-11-23,4.36,4.45,4.36,4.43,305455,0
2010-11-24,4.46,4.55,4.46,4.49,319920,0
2010-11-26,4.55,4.94,4.55,4.93,616251,0
2010-11-29,4.88,4.93,4.75,4.78,880443,0
2010-11-30,4.8,4.87,4.76,4.85,706259,0
2010-12-01,4.86,5.06,4.78,4.81,602566,0
2010-12-02,4.81,4.85,4.71,4.82,154900,0
2010-12-03,4.81,4.82,4.73,4.82,147010,0
2010-12-06,4.8,4.98,4.72,4.93,213249,0
2010-12-07,5,5.01,4.77,4.88,213324,0
2010-12-08,4.88,4.88,4.75,4.85,189959,0
2010-12-09,4.87,4.87,4.68,4.8,291131,0
2010-12-10,4.8,4.8,4.76,4.8,181470,0
2010-12-13,4.65,4.75,4.62,4.65,212466,0
2010-12-14,4.61,4.61,4.43,4.58,343053,0
2010-12-15,4.46,4.6,4.46,4.5,156287,0
2010-12-16,4.57,4.69,4.49,4.68,182841,0
2010-12-17,4.67,4.84,4.59,4.83,203007,0
2010-12-20,4.85,4.86,4.64,4.65,144706,0
2010-12-21,4.66,4.7,4.59,4.59,115579,0
2010-12-22,4.62,4.77,4.62,4.76,156876,0
2010-12-23,4.79,4.79,4.62,4.65,122694,0
2010-12-27,4.65,4.65,4.49,4.5,158629,0
2010-12-28,4.76,4.79,4.52,4.57,791275,0
2010-12-29,4.53,4.74,4.5,4.63,736688,0
2010-12-30,4.6,4.63,4.52,4.52,294703,0
2010-12-31,4.52,4.54,4.5,4.52,290272,0
2011-01-03,4.54,4.59,4.5,4.57,280790,0
2011-01-04,4.54,4.74,4.5,4.52,502613,0
2011-01-05,4.4,4.63,4.2,4.31,1359892,0
2011-01-06,4.18,4.31,3.98,4.28,1308450,0
2011-01-07,4.3,4.34,4.18,4.33,426132,0
2011-01-10,4.3,4.75,4.3,4.73,863591,0
2011-01-11,4.72,4.78,4.55,4.71,372445,0
2011-01-12,4.72,4.79,4.63,4.66,164885,0
2011-01-13,4.67,4.74,4.58,4.72,128551,0
2011-01-14,4.76,4.92,4.7,4.82,324897,0
2011-01-18,4.81,4.85,4.64,4.79,187568,0
2011-01-19,4.79,4.81,4.6,4.63,219176,0
2011-01-20,4.6,4.65,4.5,4.63,192894,0
2011-01-21,4.67,4.75,4.62,4.67,133836,0
2011-01-24,4.7,4.78,4.6,4.76,213740,0
2011-01-25,4.75,4.79,4.63,4.77,146590,0
2011-01-26,4.77,4.88,4.65,4.69,385105,0
2011-01-27,4.67,4.69,4.57,4.57,153469,0
2011-01-28,4.67,4.69,4.45,4.52,279733,0
2011-01-31,4.53,4.7,4.47,4.64,494065,0
2011-02-01,4.69,4.7,4.57,4.61,82254,0
2011-02-02,4.57,4.68,4.57,4.65,75609,0
2011-02-03,4.62,4.71,4.61,4.61,149453,0
2011-02-04,4.6,4.73,4.6,4.7,177784,0
2011-02-07,4.69,4.75,4.65,4.66,145008,0
2011-02-08,4.62,4.71,4.62,4.67,63575,0
2011-02-09,4.64,4.78,4.59,4.72,309578,0
2011-02-10,4.66,4.74,4.62,4.69,142647,0
2011-02-11,4.67,4.67,4.6,4.62,52959,0
2011-02-14,4.6,4.65,4.5,4.52,105744,0
2011-02-15,4.49,4.55,4.49,4.5,79195,0
2011-02-16,4.52,4.55,4.5,4.5,74803,0
2011-02-18,4.52,4.54,4.49,4.54,103627,0
2011-02-22,4.49,4.55,4.43,4.46,213287,0
2011-02-23,4.42,4.45,4.34,4.35,200766,0
2011-02-24,4.34,4.38,4.31,4.34,116353,0
2011-02-25,4.33,4.47,4.32,4.44,97047,0
2011-02-28,4.44,4.58,4.44,4.52,168097,0
2011-03-01,4.54,4.54,4.43,4.45,120907,0
2011-03-02,4.36,4.5,4.36,4.46,251514,0
2011-03-03,4.48,4.6,4.45,4.49,127414,0
2011-03-04,4.47,4.54,4.47,4.53,52381,0
2011-03-07,4.5,4.53,4.41,4.47,166744,0
2011-03-08,4.45,4.45,4.37,4.44,84946,0
2011-03-09,4.43,4.53,4.4,4.52,54532,0
2011-03-10,4.46,4.48,4.41,4.47,76425,0
2011-03-11,4.43,4.49,4.42,4.47,64590,0
2011-03-14,4.42,4.5,4.42,4.46,79497,0
2011-03-15,4.31,4.44,4.28,4.42,98584,0
2011-03-16,4.4,4.58,4.38,4.56,242356,0
2011-03-17,4.6,4.6,4.45,4.48,143551,0
2011-03-18,4.47,4.54,4.46,4.53,65706,0
2011-03-21,4.52,4.54,4.43,4.48,77908,0
2011-03-22,4.45,4.5,4.35,4.39,58007,0
2011-03-23,4.45,4.45,4.34,4.41,47850,0
2011-03-24,4.4,4.5,4.38,4.42,57646,0
2011-03-25,4.4,4.48,4.4,4.45,58955,0
2011-03-28,4.44,4.45,4.35,4.39,55955,0
2011-03-29,4.36,4.41,4.35,4.4,143495,0
2011-03-30,4.37,4.4,4.32,4.39,67985,0
2011-03-31,4.18,4.53,4.15,4.53,564263,0
2011-04-01,4.46,4.55,4.37,4.37,263482,0
2011-04-04,4.39,4.4,4.13,4.17,123180,0
2011-04-05,4.17,4.17,4.02,4.02,154380,0
2011-04-06,4,4.01,3.91,4,241059,0
2011-04-07,4,4.09,3.97,4.05,191934,0
2011-04-08,4.06,4.1,3.99,4.05,86533,0
2011-04-11,4.06,4.06,3.97,4.04,89865,0
2011-04-12,4.01,4.03,3.93,3.99,109836,0
2011-04-13,3.99,4,3.93,4,90676,0
2011-04-14,3.94,4.02,3.93,3.98,71518,0
2011-04-15,4,4.15,3.9,4.04,135106,0
2011-04-18,4.05,4.08,4,4.08,86278,0
2011-04-19,4.1,4.15,4,4.03,86892,0
2011-04-20,4.02,4.07,3.98,4.02,100495,0
2011-04-21,4.06,4.07,3.99,4.02,36474,0
2011-04-25,4.05,4.08,3.96,4.04,74050,0
2011-04-26,4.03,4.04,3.95,4,189369,0
2011-04-27,3.93,4.03,3.93,4.02,64221,0
2011-04-28,4,4.02,3.95,4,132493,0
2011-04-29,3.97,3.99,3.9,3.98,367170,0
2011-05-02,3.97,4.01,3.92,4,117344,0
2011-05-03,3.98,3.98,3.91,3.95,111196,0
2011-05-04,3.94,3.98,3.94,3.96,80564,0
2011-05-05,3.97,4.06,3.94,4.04,336570,0
2011-05-06,4.06,4.08,3.98,4,82107,0
2011-05-09,3.98,4.03,3.96,3.99,203855,0
2011-05-10,4,4.06,3.98,4.03,79733,0
2011-05-11,4,4.05,3.99,4.01,70963,0
2011-05-12,4,4.1,3.98,4.02,302474,0
2011-05-13,3.97,4.15,3.97,4.12,181192,0
2011-05-16,4.09,4.1,3.98,4,107744,0
2011-05-17,3.99,4.02,3.97,4,124644,0
2011-05-18,3.98,4.02,3.98,4.02,118052,0
2011-05-19,3.97,4.02,3.97,4.01,229582,0
2011-05-20,4.02,4.11,3.99,4.11,278245,0
2011-05-23,4.04,4.08,3.99,4.01,78472,0
2011-05-24,4,4.07,3.87,3.95,1190953,0
2011-05-25,3.95,3.98,3.55,3.63,567197,0
2011-05-26,3.61,3.95,3.58,3.8,616003,0
2011-05-27,3.81,3.84,3.71,3.74,113374,0
2011-05-31,3.74,3.78,3.68,3.74,162558,0
2011-06-01,3.72,3.72,3.59,3.6,103922,0
2011-06-02,3.52,3.6,3.5,3.55,155677,0
2011-06-03,3.52,3.53,3.42,3.43,153844,0
2011-06-06,3.44,3.44,3.01,3.04,423478,0
2011-06-07,3,3.23,3,3.17,259831,0
2011-06-08,3.15,3.17,3.06,3.09,210312,0
2011-06-09,3.15,3.15,3.03,3.08,70437,0
2011-06-10,3.07,3.13,2.96,2.98,95608,0
2011-06-13,3,3.05,2.98,3,79548,0
2011-06-14,3,3.01,2.98,3.01,148457,0
2011-06-15,3.04,3.22,2.98,3.21,238303,0
2011-06-16,3.22,3.36,3.14,3.36,250488,0
2011-06-17,3.35,3.37,2.96,3.02,431370,0
2011-06-20,3,3.02,2.77,2.87,324507,0
2011-06-21,2.85,2.95,2.79,2.83,142291,0
2011-06-22,2.86,2.97,2.83,2.96,155700,0
2011-06-23,2.9,3.23,2.87,3.21,280287,0
2011-06-24,3.15,3.24,3.07,3.09,130840,0
2011-06-27,3.08,3.17,3.05,3.14,36330,0
2011-06-28,3.07,3.21,3.07,3.18,41082,0
2011-06-29,3.2,3.25,3.12,3.19,87339,0
2011-06-30,3.2,3.24,3.13,3.22,27724,0
2011-07-01,3.2,3.23,3.08,3.21,204567,0
2011-07-05,3.2,3.21,3,3.05,299965,0
2011-07-06,3,3.09,3,3.08,31622,0
2011-07-07,3.2,3.2,3.1,3.16,68579,0
2011-07-08,3.18,3.21,3.04,3.12,59901,0
2011-07-11,3.13,3.13,3.01,3.03,32546,0
2011-07-12,3,3.03,3,3.01,35616,0
2011-07-13,2.99,3.06,2.86,2.89,213132,0
2011-07-14,2.93,3.05,2.93,2.95,48713,0
2011-07-15,2.94,3.12,2.94,3.1,52565,0
2011-07-18,3.09,3.17,3.01,3.12,71792,0
2011-07-19,3.09,3.22,3.07,3.22,67361,0
2011-07-20,3.17,3.25,3.1,3.16,28826,0
2011-07-21,3.12,3.25,3.12,3.22,69774,0
2011-07-22,3.19,3.21,3.09,3.13,55551,0
2011-07-25,3.13,3.17,3.13,3.16,37643,0
2011-07-26,3.16,3.18,3.06,3.14,56402,0
2011-07-27,3.16,3.16,2.97,2.97,100802,0
2011-07-28,3.01,3.04,2.96,2.96,28076,0
2011-07-29,2.96,2.96,2.82,2.83,87917,0
2011-08-01,2.84,2.84,2.7,2.78,93823,0
2011-08-02,2.74,2.8,2.68,2.7,48981,0
2011-08-03,2.69,2.7,2.56,2.65,136449,0
2011-08-04,2.61,2.64,2.35,2.35,160436,0
2011-08-05,2.39,2.39,2.01,2.17,251418,0
2011-08-08,2.1,2.21,1.91,2.09,396243,0
2011-08-09,2.09,2.44,2,2.17,296160,0
2011-08-10,2.2,2.36,2.02,2.06,86857,0
2011-08-11,2.05,2.18,2.04,2.08,189620,0
2011-08-12,2.15,2.41,2.14,2.31,343416,0
2011-08-15,2.32,2.38,2.2,2.24,88609,0
2011-08-16,2.17,2.2,2.13,2.15,46548,0
2011-08-17,2.19,2.2,2.13,2.13,54552,0
2011-08-18,2.13,2.13,1.98,1.98,93975,0
2011-08-19,2.02,2.07,1.95,2.05,345850,0
2011-08-22,2.09,2.09,2.02,2.02,134007,0
2011-08-23,2.05,2.17,2,2.16,116973,0
2011-08-24,2.15,2.16,2.11,2.14,54808,0
2011-08-25,2.14,2.16,2.12,2.14,32667,0
2011-08-26,2.16,2.25,2.11,2.19,187826,0
2011-08-29,2.22,2.41,2.21,2.36,206310,0
2011-08-30,2.44,3.33,2.42,2.93,1961461,0
2011-08-31,3.06,3.13,2.73,2.86,732859,0
2011-09-01,2.85,2.85,2.6,2.66,287725,0
2011-09-02,2.56,2.8,2.55,2.64,202308,0
2011-09-06,2.57,2.57,2.5,2.54,119635,0
2011-09-07,2.56,2.61,2.47,2.48,310245,0
2011-09-08,2.49,2.55,2.43,2.44,176813,0
2011-09-09,2.44,2.48,2.33,2.34,119532,0
2011-09-12,2.32,2.33,2.21,2.27,136225,0
2011-09-13,2.29,2.35,2.22,2.22,116942,0
2011-09-14,2.26,2.29,2.2,2.24,66839,0
2011-09-15,2.26,2.42,2.23,2.36,134583,0
2011-09-16,2.33,2.38,2.28,2.33,89551,0
2011-09-19,2.27,2.32,2.22,2.25,51784,0
2011-09-20,2.26,2.28,2.21,2.21,62557,0
2011-09-21,2.21,2.32,2.2,2.3,113052,0
2011-09-22,2.21,2.21,2.09,2.19,244598,0
2011-09-23,2.17,2.38,2.12,2.35,211653,0
2011-09-26,2.38,2.39,2.26,2.35,106672,0
2011-09-27,2.29,2.52,2.29,2.46,195602,0
2011-09-28,2.4,2.48,2.27,2.3,397856,0
2011-09-29,2.34,2.34,2.19,2.21,362718,0
2011-09-30,2.18,2.27,2.12,2.23,379548,0
2011-10-03,2.2,2.27,1.95,1.98,269161,0
2011-10-04,2,2,1.92,1.99,202550,0
2011-10-05,1.99,2.23,1.99,2.2,143506,0
2011-10-06,2.14,2.32,2.12,2.26,113636,0
2011-10-07,2.25,2.28,2.11,2.15,114657,0
2011-10-10,2.21,2.23,2.13,2.19,42561,0
2011-10-11,2.18,2.25,2.15,2.22,81127,0
2011-10-12,2.2,2.28,2.2,2.22,91109,0
2011-10-13,2.33,2.41,2.22,2.23,533461,0
2011-10-14,2.25,2.29,2.11,2.11,209845,0
2011-10-17,2.13,2.17,2.06,2.07,138982,0
2011-10-18,2.05,2.14,2.01,2.12,143089,0
2011-10-19,2.09,2.15,2.01,2.01,306605,0
2011-10-20,2.02,2.03,1.99,1.99,106730,0
2011-10-21,2.04,2.06,1.99,2,89035,0
2011-10-24,2,2.06,1.99,2.01,240457,0
2011-10-25,2.01,2.03,1.99,1.99,171028,0
2011-10-26,2.02,2.03,1.98,2,258481,0
2011-10-27,2.06,2.1,2,2.06,444737,0
2011-10-28,2.06,2.14,2.02,2.07,282640,0
2011-10-31,2.07,2.08,2,2.04,174653,0
2011-11-01,1.98,2.01,1.94,1.94,287094,0
2011-11-02,1.99,2.04,1.93,2,116110,0
2011-11-03,2,2.01,1.94,1.98,92563,0
2011-11-04,1.96,2.07,1.95,1.98,88197,0
2011-11-07,1.99,2.19,1.99,2.15,201850,0
2011-11-08,2.18,2.36,2.18,2.35,292293,0
2011-11-09,2.35,2.47,2.35,2.35,313330,0
2011-11-10,2.42,2.43,2.16,2.18,206305,0
2011-11-11,2.2,2.24,2.19,2.21,68055,0
2011-11-14,2.26,2.3,2.11,2.11,156146,0
2011-11-15,2.17,2.23,2.11,2.2,128283,0
2011-11-16,2.18,2.23,2.16,2.21,113521,0
2011-11-17,2.21,2.22,2.14,2.21,127843,0
2011-11-18,2.2,2.25,2.17,2.22,126663,0
2011-11-21,2.17,2.18,2.11,2.15,170470,0
2011-11-22,2.14,2.18,2.08,2.17,129359,0
2011-11-23,2.19,2.19,2.09,2.12,104498,0
2011-11-25,2.15,2.21,2.12,2.2,65717,0
2011-11-28,2.16,2.23,2.16,2.2,89904,0
2011-11-29,2.21,2.35,2.18,2.28,140881,0
2011-11-30,2.36,2.43,2.34,2.36,182341,0
2011-12-01,2.37,2.69,2.36,2.67,199999,0
2011-12-02,2.68,2.68,2.49,2.56,121865,0
2011-12-05,2.53,2.87,2.53,2.81,330460,0
2011-12-06,2.84,2.88,2.7,2.73,265929,0
2011-12-07,2.75,2.75,2.54,2.57,139005,0
2011-12-08,2.57,2.6,2.5,2.51,52647,0
2011-12-09,2.5,2.52,2.48,2.5,80086,0
2011-12-12,2.46,2.5,2.26,2.35,116313,0
2011-12-13,2.36,2.44,2.32,2.34,33466,0
2011-12-14,2.34,2.38,2.27,2.27,59620,0
2011-12-15,2.29,2.29,2.11,2.17,107798,0
2011-12-16,2.22,2.26,2.2,2.21,104304,0
2011-12-19,2.21,2.23,2.13,2.16,435944,0
2011-12-20,2.18,2.25,2.16,2.24,109872,0
2011-12-21,2.24,2.75,2.23,2.52,465082,0
2011-12-22,2.54,2.59,2.42,2.48,163632,0
2011-12-23,2.51,2.53,2.33,2.37,50981,0
2011-12-27,2.37,2.4,2.29,2.4,53248,0
2011-12-28,2.41,2.42,2.31,2.32,40946,0
2011-12-29,2.36,2.38,2.22,2.24,719769,0
2011-12-30,2.22,2.34,2.17,2.2,287436,0
2012-01-03,2.25,2.36,2.25,2.28,289001,0
2012-01-04,2.25,2.32,2.19,2.21,119077,0
2012-01-05,2.21,2.22,2.15,2.18,123575,0
2012-01-06,2.17,2.33,2.13,2.16,202159,0
2012-01-09,2.15,2.24,2.12,2.13,252282,0
2012-01-10,2.15,2.23,2.13,2.22,216042,0
2012-01-11,2.2,2.2,2.1,2.14,801169,0
2012-01-12,2.19,2.25,2.13,2.2,205270,0
2012-01-13,2.22,2.33,2.2,2.27,214784,0
2012-01-17,2.3,2.35,2.24,2.27,125713,0
2012-01-18,2.27,2.32,2.23,2.26,63977,0
2012-01-19,2.27,2.27,2.16,2.17,198899,0
2012-01-20,2.19,2.21,2.15,2.19,38319,0
2012-01-23,2.2,2.36,2.19,2.22,245732,0
2012-01-24,2.23,2.25,2.19,2.21,108479,0
2012-01-25,2.2,2.23,2.15,2.2,153670,0
2012-01-26,2.23,2.26,2.15,2.19,112357,0
2012-01-27,2.21,2.3,2.16,2.21,142353,0
2012-01-30,2.21,2.21,2.16,2.2,57716,0
2012-01-31,2.19,2.2,2.13,2.2,119502,0
2012-02-01,2.18,2.2,2.15,2.15,99534,0
2012-02-02,2.17,2.18,2.05,2.14,183853,0
2012-02-03,2.18,2.18,2.07,2.18,72242,0
2012-02-06,2.17,2.21,2.17,2.2,45480,0
2012-02-07,2.17,2.21,2.14,2.16,69850,0
2012-02-08,2.15,2.2,2.14,2.17,111910,0
2012-02-09,2.18,2.2,2.15,2.17,128189,0
2012-02-10,2.18,2.2,2.14,2.18,163794,0
2012-02-13,2.17,2.21,2.17,2.2,73684,0
2012-02-14,2.17,2.21,2.17,2.18,70355,0
2012-02-15,2.2,2.25,2.18,2.22,174106,0
2012-02-16,2.23,2.25,2.2,2.2,127053,0
2012-02-17,2.2,2.22,2.18,2.22,54792,0
2012-02-21,2.2,2.22,2.13,2.18,115848,0
2012-02-22,2.18,2.19,2.15,2.17,40713,0
2012-02-23,2.19,2.22,2.17,2.17,77595,0
2012-02-24,2.18,2.22,2.17,2.19,95273,0
2012-02-27,2.12,2.2,2.12,2.17,86426,0
2012-02-28,2.15,2.19,2.14,2.16,91015,0
2012-02-29,2.17,2.2,2.12,2.12,118627,0
2012-03-01,2.14,2.15,2.11,2.12,42156,0
2012-03-02,2.1,2.15,2.06,2.07,67304,0
2012-03-05,2.09,2.12,1.95,2,154153,0
2012-03-06,1.97,2.05,1.92,2.03,92494,0
2012-03-07,2,2.08,1.99,2.07,45204,0
2012-03-08,2.1,2.14,2.03,2.04,27601,0
2012-03-09,2.03,2.14,1.98,2.13,122449,0
2012-03-12,2.14,2.14,2.05,2.11,30940,0
2012-03-13,2.11,2.14,2.1,2.1,40098,0
2012-03-14,2.14,2.16,2.1,2.16,50699,0
2012-03-15,2.14,2.17,2.1,2.15,46947,0
2012-03-16,2.14,2.24,2.13,2.19,177311,0
2012-03-19,2.18,2.2,2.13,2.14,94556,0
2012-03-20,2.11,2.11,2,2.07,128795,0
2012-03-21,2.05,2.1,2.03,2.09,68145,0
2012-03-22,2.07,2.08,2.03,2.03,145123,0
2012-03-23,2.03,2.09,2.02,2.06,48103,0
2012-03-26,2.05,2.14,2.05,2.09,53696,0
2012-03-27,2.1,2.11,2.06,2.11,33875,0
2012-03-28,2.11,2.11,2.02,2.02,106883,0
2012-03-29,2.16,2.18,2.05,2.05,223313,0
2012-03-30,2.08,2.09,2.03,2.04,149505,0
2012-04-02,2.05,2.05,2.01,2.03,128064,0
2012-04-03,2.01,2.03,1.96,2,273468,0
2012-04-04,1.99,2.03,1.95,1.96,116428,0
2012-04-05,1.98,1.98,1.87,1.88,150960,0
2012-04-09,1.9,1.9,1.86,1.87,267549,0
2012-04-10,1.86,1.89,1.78,1.78,203428,0
2012-04-11,1.81,1.81,1.78,1.78,148342,0
2012-04-12,1.8,1.88,1.8,1.86,79268,0
2012-04-13,1.85,1.87,1.8,1.8,55402,0
2012-04-16,1.8,1.83,1.78,1.78,75821,0
2012-04-17,1.82,1.85,1.8,1.81,41670,0
2012-04-18,1.81,1.92,1.64,1.69,242596,0
2012-04-19,1.7,1.95,1.7,1.89,257239,0
2012-04-20,1.9,1.91,1.81,1.84,79202,0
2012-04-23,1.86,1.92,1.73,1.92,145811,0
2012-04-24,1.9,2.1,1.9,2.03,324209,0
2012-04-25,2.05,2.19,2.03,2.15,204879,0
2012-04-26,2.11,2.19,2.1,2.17,80692,0
2012-04-27,2.15,2.18,2.05,2.11,50823,0
2012-04-30,2.1,2.16,2.07,2.16,77353,0
2012-05-01,2.14,2.15,2.05,2.05,76314,0
2012-05-02,2.05,2.08,2.04,2.05,50849,0
2012-05-03,2.03,2.03,1.99,2,39205,0
2012-05-04,2,2.1,1.95,2.04,72096,0
2012-05-07,2.02,2.09,1.98,2.02,50533,0
2012-05-08,2.01,2.06,2,2.03,48303,0
2012-05-09,2.02,2.08,1.96,2.01,82528,0
2012-05-10,2.07,2.18,2.05,2.14,211625,0
2012-05-11,2.15,2.15,2.08,2.14,34417,0
2012-05-14,2.12,2.12,2.03,2.03,58816,0
2012-05-15,2.06,2.08,1.91,1.91,149014,0
2012-05-16,1.93,1.95,1.89,1.89,57967,0
2012-05-17,1.9,1.95,1.72,1.76,138539,0
2012-05-18,1.74,1.74,1.66,1.66,97792,0
2012-05-21,1.66,1.83,1.66,1.78,102502,0
2012-05-22,1.75,1.83,1.75,1.78,70930,0
2012-05-23,1.8,1.85,1.72,1.84,54387,0
2012-05-24,1.83,1.83,1.76,1.83,14870,0
2012-05-25,1.81,1.87,1.76,1.77,49995,0
2012-05-29,1.78,1.84,1.77,1.84,55922,0
2012-05-30,1.82,1.88,1.78,1.82,45120,0
2012-05-31,1.83,1.8754,1.77,1.85,65533,0
2012-06-01,1.8,1.85,1.77,1.82,56851,0
2012-06-04,1.8,1.88,1.8,1.86,103120,0
2012-06-05,1.84,1.93,1.84,1.87,37774,0
2012-06-06,1.91,2.11,1.89,2.07,231397,0
2012-06-07,2.13,2.17,1.93,2.05,176410,0
2012-06-08,2,2.3,1.96,2.27,315431,0
2012-06-11,2.25,2.45,2.2,2.22,276292,0
2012-06-12,2.22,2.22,2.11,2.11,184612,0
2012-06-13,2.1,2.12,2.05,2.1,61354,0
2012-06-14,2.08,2.11,2.01,2.03,39120,0
2012-06-15,2.02,2.06,2.01,2.01,99485,0
2012-06-18,2,2.07,2,2.01,47109,0
2012-06-19,2.05,2.07,2.02,2.02,13740,0
2012-06-20,2.03,2.07,2.03,2.05,31682,0
2012-06-21,2.03,2.1,2,2.07,46439,0
2012-06-22,2.1,2.1,2.03,2.05,6909,0
2012-06-25,1.98,2.07,1.98,2.04,37463,0
2012-06-26,2.05,2.12,2.01,2.1,63827,0
2012-06-27,2.11,2.11,2.05,2.08,20922,0
2012-06-28,2.06,2.07,2.04,2.05,11483,0
2012-06-29,2.1,2.2,2.0648,2.11,102048,0
2012-07-02,2.1,2.2,2.08,2.2,43497,0
2012-07-03,2.17,2.17,2.14,2.15,156225,0
2012-07-05,2.14,2.24,2.11,2.24,47404,0
2012-07-06,2.23,2.28,2.19,2.24,46317,0
2012-07-09,2.24,2.33,2.23,2.3,75874,0
2012-07-10,2.3,2.33,2.22,2.22,162120,0
2012-07-11,2.23,2.24,2.2,2.21,29734,0
2012-07-12,2.2,2.29,2.2,2.24,33184,0
2012-07-13,2.26,2.28,2.19,2.19,25240,0
2012-07-16,2.19,2.33,2.17,2.22,185300,0
2012-07-17,2.22,2.23,2.1701,2.22,50232,0
2012-07-18,2.19,2.2,2.1,2.15,135914,0
2012-07-19,2.15,2.22,2.15,2.22,125589,0
2012-07-20,2.21,2.21,2.1,2.16,75341,0
2012-07-23,2.1,2.15,2.1,2.12,13250,0
2012-07-24,2.12,2.14,2.08,2.08,46620,0
2012-07-25,2.09,2.12,2.06,2.1,15512,0
2012-07-26,2.09,2.13,2.09,2.12,33165,0
2012-07-27,2.1,2.25,2.04,2.19,188563,0
2012-07-30,2.21,2.24,2.19,2.22,18217,0
2012-07-31,2.22,2.22,2.13,2.14,50089,0
2012-08-01,2.14,2.2,2.1,2.13,12660,0
2012-08-02,2.11,2.14,2.09,2.09,26924,0
2012-08-03,2.13,2.21,2.13,2.16,26954,0
2012-08-06,2.18,2.21,2.13,2.21,3995,0
2012-08-07,2.2,2.21,2.18,2.18,17975,0
2012-08-08,2.1856,2.1856,2.15,2.16,7314,0
2012-08-09,2.15,2.22,2.145,2.1901,32487,0
2012-08-10,2.18,2.22,2.15,2.19,9735,0
2012-08-13,2.17,2.22,2.14,2.19,27000,0
2012-08-14,2.19,2.28,2.1899,2.27,31962,0
2012-08-15,2.29,2.3,2.19,2.23,75762,0
2012-08-16,2.23,2.25,2.19,2.21,22399,0
2012-08-17,2.2,2.2,2.161,2.2,19392,0
2012-08-20,2.17,2.27,2.17,2.23,36404,0
2012-08-21,2.2,2.26,2.2,2.24,56376,0
2012-08-22,2.21,2.24,2.2,2.22,33761,0
2012-08-23,2.25,2.25,2.2,2.21,27320,0
2012-08-24,2.2,2.23,2.2,2.21,24305,0
2012-08-27,2.21,2.24,2.17,2.18,30250,0
2012-08-28,2.16,2.28,2.135,2.25,186951,0
2012-08-29,2.25,2.25,2.2,2.22,19988,0
2012-08-30,2.2,2.22,2.2,2.2,26630,0
2012-08-31,2.2,2.24,2.19,2.21,31211,0
2012-09-04,2.22,2.26,2.2,2.24,15256,0
2012-09-05,2.26,2.26,2.14,2.19,26979,0
2012-09-06,2.22,2.25,2.15,2.25,21085,0
2012-09-07,2.24,2.24,2.14,2.16,58764,0
2012-09-10,2.18,2.25,2.18,2.24,42511,0
2012-09-11,2.25,2.29,2.211,2.25,41052,0
2012-09-12,2.24,2.28,2.181,2.22,298693,0
2012-09-13,2.19,2.26,2.19,2.26,32896,0
2012-09-14,2.25,2.28,2.2,2.26,102766,0
2012-09-17,2.26,2.3,2.23,2.25,24900,0
2012-09-18,2.25,2.5,2.21,2.44,230293,0
2012-09-19,2.44,2.64,2.4,2.64,198633,0
2012-09-20,2.62,2.62,2.4,2.41,84402,0
2012-09-21,2.4,2.54,2.4,2.51,132687,0
2012-09-24,2.48,2.5,2.42,2.49,71059,0
2012-09-25,2.58,2.821,2.5599,2.68,307505,0
2012-09-26,2.79,2.8265,2.61,2.62,276495,0
2012-09-27,2.59,2.64,2.5,2.57,80610,0
2012-09-28,2.545,2.5899,2.5,2.52,102999,0
2012-10-01,2.57,2.79,2.536,2.74,161939,0
2012-10-02,2.74,2.93,2.74,2.87,195261,0
2012-10-03,2.9,3.03,2.81,3.02,223655,0
2012-10-04,3,3.45,3,3.29,578714,0
2012-10-05,3.27,3.32,3.08,3.31,223978,0
2012-10-08,3.3,3.3,3.1801,3.27,38563,0
2012-10-09,3.31,3.33,3.2,3.22,55421,0
2012-10-10,3.24,3.25,3.1303,3.14,71231,0
2012-10-11,3.18,3.27,3.1,3.25,111335,0
2012-10-12,3.28,3.28,3.17,3.17,42567,0
2012-10-15,3.25,3.25,3.18,3.19,50285,0
2012-10-16,3.21,3.28,3.19,3.27,51649,0
2012-10-17,3.22,3.5,3.22,3.46,177004,0
2012-10-18,3.48,3.5,3.25,3.25,170246,0
2012-10-19,3.21,3.34,3.2,3.3,81263,0
2012-10-22,3.31,3.4,3.2,3.22,150268,0
2012-10-23,3.17,3.26,3.16,3.18,87686,0
2012-10-24,3.2,3.286,3.16,3.17,129571,0
2012-10-25,3.18,3.23,3.12,3.18,63653,0
2012-10-26,3.2,3.2,3.08,3.1,117822,0
2012-10-31,3.18,3.25,2.9,2.95,69640,0
2012-11-01,2.89,2.97,2.78,2.85,138574,0
2012-11-02,2.85,2.89,2.68,2.69,233498,0
2012-11-05,2.7,2.7,2.58,2.65,153966,0
2012-11-06,2.63,2.71,2.63,2.7,43480,0
2012-11-07,2.71,2.71,2.59,2.59,54067,0
2012-11-08,2.63,2.63,2.58,2.6,12377,0
2012-11-09,2.63,2.64,2.57,2.57,73730,0
2012-11-12,2.58,2.62,2.55,2.6,60807,0
2012-11-13,2.65,2.82,2.6,2.8,99358,0
2012-11-14,2.78,2.82,2.71,2.75,60556,0
2012-11-15,2.77,2.77,2.28,2.47,198992,0
2012-11-16,2.48,2.55,2.33,2.52,78600,0
2012-11-19,2.51,2.61,2.51,2.58,33497,0
2012-11-20,2.54,2.66,2.52,2.64,39296,0
2012-11-21,2.64,2.67,2.6,2.64,59032,0
2012-11-23,2.67,2.78,2.62,2.76,21718,0
2012-11-26,2.77,2.79,2.7,2.72,71234,0
2012-11-27,2.69,2.76,2.68,2.71,19336,0
2012-11-28,2.68,2.69,2.63,2.65,64913,0
2012-11-29,2.63,2.72,2.63,2.66,40018,0
2012-11-30,2.64,2.66,2.6,2.63,35532,0
2012-12-03,2.64,2.64,2.51,2.51,58191,0
2012-12-04,2.55,2.65,2.45,2.49,88735,0
2012-12-05,2.46,2.4885,2.45,2.47,42182,0
2012-12-06,2.47,2.55,2.43,2.53,97387,0
2012-12-07,2.52,2.55,2.45,2.47,32536,0
2012-12-10,2.47,2.51,2.45,2.45,42898,0
2012-12-11,2.46,2.54,2.4,2.52,16861,0
2012-12-12,2.51,2.51,2.41,2.45,26059,0
2012-12-13,2.47,2.47,2.41,2.46,38133,0
2012-12-14,2.44,2.47,2.42,2.44,58646,0
2012-12-17,2.43,2.56,2.4,2.52,37344,0
2012-12-18,2.51,2.6,2.49,2.57,43633,0
2012-12-19,2.59,2.715,2.5898,2.68,49397,0
2012-12-20,2.65,2.83,2.58,2.81,95092,0
2012-12-21,2.77,3.28,2.74,3.28,440682,0
2012-12-24,3.1,3.13,2.9,2.92,80784,0
2012-12-26,2.92,2.9399,2.87,2.88,72891,0
2012-12-27,2.82,3.01,2.82,2.86,371502,0
2012-12-28,2.86,3.11,2.85,3.11,151541,0
2012-12-31,3.1,3.15,2.96,3.14,112614,0
2013-01-02,3.15,3.2,3.05,3.07,116689,0
2013-01-03,3.03,3.14,3,3.12,109576,0
2013-01-04,3.04,3.209,3.04,3.12,147368,0
2013-01-07,3.15,3.24,3.13,3.24,301193,0
2013-01-08,3.23,3.25,3.17,3.24,558213,0
2013-01-09,3.22,3.5,3.21,3.5,474490,0
2013-01-10,3.43,3.6,3.4,3.5,226428,0
2013-01-11,3.51,3.68,3.45,3.67,456120,0
2013-01-14,3.76,3.8799,3.55,3.58,460642,0
2013-01-15,3.57,3.63,3.3101,3.62,191766,0
2013-01-16,3.6,3.6,3.36,3.4,213114,0
2013-01-17,3.39,3.44,3.26,3.35,223746,0
2013-01-18,3.39,3.49,3.37,3.48,187726,0
2013-01-22,3.54,3.57,3.39,3.45,1105943,0
2013-01-23,3.43,3.43,3.21,3.28,330900,0
2013-01-24,3.33,3.3799,3.1,3.22,239650,0
2013-01-25,3.3,3.3,3.01,3.19,303253,0
2013-01-28,3.21,3.25,3.04,3.1,234327,0
2013-01-29,3.11,3.19,3.05,3.15,164730,0
2013-01-30,3.14,3.18,3.1101,3.17,56961,0
2013-01-31,3.12,3.18,3.12,3.14,77867,0
2013-02-01,3.19,3.27,3.15,3.23,133897,0
2013-02-04,3.21,3.25,3.19,3.19,111051,0
2013-02-05,3.2,3.2999,3.15,3.24,107748,0
2013-02-06,3.1605,3.2999,3.1605,3.24,110471,0
2013-02-07,3.28,3.28,3.23,3.24,70986,0
2013-02-08,3.24,3.25,3.2196,3.23,38398,0
2013-02-11,3.21,3.28,3.21,3.24,36902,0
2013-02-12,3.27,3.28,3.25,3.27,47835,0
2013-02-13,3.29,3.3,3.22,3.28,53965,0
2013-02-14,3.28,3.3,3.22,3.29,30625,0
2013-02-15,3.33,3.39,3.32,3.36,54265,0
2013-02-19,3.36,3.4,3.23,3.27,82514,0
2013-02-20,3.27,3.41,3.13,3.4,191748,0
2013-02-21,3.39,3.43,3.29,3.41,172152,0
2013-02-22,3.4099,3.41,3.3222,3.4,30501,0
2013-02-25,3.43,3.45,3.31,3.34,93618,0
2013-02-26,3.34,3.43,3.25,3.41,26552,0
2013-02-27,3.43,3.43,3.31,3.4,78884,0
2013-02-28,3.4,3.4,3.28,3.3,97323,0
2013-03-01,3.3,3.37,3.25,3.37,16592,0
2013-03-04,3.4,3.42,3.38,3.41,96053,0
2013-03-05,3.39,3.43,3.33,3.42,51699,0
2013-03-06,3.39,3.42,3.36,3.38,57492,0
2013-03-07,3.41,3.47,3.36,3.45,55041,0
2013-03-08,3.45,3.45,3.32,3.4,41891,0
2013-03-11,3.4,3.4,3.25,3.34,50306,0
2013-03-12,3.32,3.35,3.18,3.22,86610,0
2013-03-13,3.22,3.23,3.18,3.19,29600,0
2013-03-14,3.66,5.09,3.63,3.76,10547826,0
2013-03-15,3.71,3.81,3.53,3.6,933285,0
2013-03-18,3.53,3.83,3.53,3.66,506263,0
2013-03-19,3.63,3.93,3.61,3.76,714476,0
2013-03-20,3.74,3.82,3.7,3.76,414338,0
2013-03-21,3.79,3.83,3.65,3.7,312829,0
2013-03-22,3.66,3.802,3.61,3.77,279314,0
2013-03-25,3.74,3.79,3.67,3.69,83535,0
2013-03-26,3.67,3.79,3.66,3.76,240286,0
2013-03-27,3.72,3.76,3.67,3.68,100373,0
2013-03-28,3.7,3.76,3.66,3.72,132170,0
2013-04-01,3.86,3.95,3.74,3.81,313748,0
2013-04-02,3.81,3.85,3.62,3.65,366075,0
2013-04-03,3.73,3.7498,3.57,3.6,216815,0
2013-04-04,3.63,3.64,3.56,3.6,138063,0
2013-04-05,3.71,4.12,3.7,3.93,2220103,0
2013-04-08,4.03,4.08,3.6,3.77,1314569,0
2013-04-09,3.74,3.9,3.67,3.83,273325,0
2013-04-10,3.88,4,3.721,3.76,464910,0
2013-04-11,3.72,3.9,3.72,3.84,219613,0
2013-04-12,3.8,3.93,3.75,3.85,133499,0
2013-04-15,4.17,4.35,4.03,4.11,1750374,0
2013-04-16,4.17,4.23,4.04,4.1,422070,0
2013-04-17,4.2,4.4,4.08,4.13,1480750,0
2013-04-18,4.1,4.12,3.55,3.72,1182482,0
2013-04-19,3.78,3.869,3.6,3.705,407240,0
2013-04-22,3.72,3.77,3.62,3.69,175098,0
2013-04-23,3.68,3.8,3.67,3.77,178966,0
2013-04-24,3.73,3.79,3.63,3.71,527572,0
2013-04-25,3.71,3.77,3.7001,3.72,119991,0
2013-04-26,3.71,3.75,3.61,3.65,245285,0
2013-04-29,3.64,3.78,3.63,3.69,289179,0
2013-04-30,3.64,3.72,3.55,3.56,492691,0
2013-05-01,3.58,3.58,3.36,3.38,316257,0
2013-05-02,3.33,3.41,3.16,3.35,404359,0
2013-05-03,3.41,3.5,3.37,3.38,124516,0
2013-05-06,3.4,3.405,3.27,3.33,268109,0
2013-05-07,3.33,3.43,3.33,3.35,213838,0
2013-05-08,3.35,3.46,3.31,3.34,251801,0
2013-05-09,3.36,3.43,3.28,3.31,56494,0
2013-05-10,3.3,3.3,3.231,3.28,137759,0
2013-05-13,3.3,3.45,3.24,3.26,181006,0
2013-05-14,3.27,3.43,3.27,3.33,131270,0
2013-05-15,3.4,3.46,3.23,3.28,165294,0
2013-05-16,3.31,3.32,3.25,3.26,101613,0
2013-05-17,3.3,3.3,3.17,3.23,187293,0
2013-05-20,3.26,3.34,3.195,3.3,142082,0
2013-05-21,3.3,3.445,3.3,3.4,194239,0
2013-05-22,3.42,3.48,3.35,3.35,259340,0
2013-05-23,3.3,3.38,3.22,3.35,157501,0
2013-05-24,3.3,3.34,3.215,3.31,163812,0
2013-05-28,3.46,4,3.4,3.99,1188451,0
2013-05-29,3.99,4.07,3.82,3.87,511350,0
2013-05-30,3.95,4.15,3.9,4,448315,0
2013-05-31,3.99,4.08,3.72,3.99,294740,0
2013-06-03,4,4.06,3.811,4.05,209691,0
2013-06-04,4.02,4.2,3.96,3.99,133462,0
2013-06-05,3.96,4.01,3.9,3.92,124561,0
2013-06-06,3.93,3.93,3.6801,3.9,294066,0
2013-06-07,3.95,4.02,3.84,4.02,414446,0
2013-06-10,4.04,4.06,3.92,4.01,81822,0
2013-06-11,3.97,4.12,3.89,4.04,113299,0
2013-06-12,4.04,4.08,3.99,3.99,65580,0
2013-06-13,3.99,4.07,3.98,4.03,101381,0
2013-06-14,4.03,4.08,3.91,3.98,157613,0
2013-06-17,3.97,4.05,3.871,3.98,146795,0
2013-06-18,4,4.07,3.9,4.05,60362,0
2013-06-19,4.07,4.08,4,4.01,33109,0
2013-06-20,3.97,3.99,3.85,3.9,239513,0
2013-06-21,3.9,4,3.811,3.92,160991,0
2013-06-24,3.88,3.9,3.7595,3.86,167034,0
2013-06-25,3.88,3.91,3.75,3.87,28851,0
2013-06-26,3.86,3.932,3.75,3.91,114778,0
2013-06-27,3.89,3.96,3.831,3.96,45895,0
2013-06-28,3.96,3.99,3.84,3.93,84260,0
2013-07-01,3.83,3.99,3.83,3.9,158181,0
2013-07-02,3.9,4.01,3.87,3.94,97593,0
2013-07-03,3.96,3.96,3.87,3.95,64808,0
2013-07-05,3.97,3.98,3.85,3.92,109324,0
2013-07-08,3.9,3.93,3.86,3.89,50716,0
2013-07-09,3.87,3.88,3.84,3.86,54393,0
2013-07-10,3.86,3.89,3.825,3.89,98249,0
2013-07-11,3.88,4.06,3.88,4.04,98077,0
2013-07-12,4,4.08,3.9601,4.07,67487,0
2013-07-15,4.09,4.15,3.99,4.03,121668,0
2013-07-16,4.01,4.0799,3.92,3.94,63166,0
2013-07-17,3.84,4.031,3.82,3.99,35581,0
2013-07-18,3.98,4.15,3.95,3.96,70708,0
2013-07-19,3.9,3.98,3.8,3.88,116204,0
2013-07-22,3.89,3.98,3.89,3.92,80913,0
2013-07-23,3.95,3.95,3.87,3.87,39247,0
2013-07-24,3.84,3.9485,3.84,3.91,65210,0
2013-07-25,3.9,3.99,3.85,3.94,33344,0
2013-07-26,3.92,3.99,3.9,3.96,22454,0
2013-07-29,3.98,3.98,3.91,3.92,27333,0
2013-07-30,3.9497,3.9497,3.85,3.91,75622,0
2013-07-31,3.9,3.95,3.9,3.95,43245,0
2013-08-01,3.94,4,3.936,3.97,56528,0
2013-08-02,3.99,4.04,3.96,4.01,54995,0
2013-08-05,4.02,4.1,4.02,4.05,81596,0
2013-08-06,4.07,4.3,3.98,4.24,303767,0
2013-08-07,4.25,4.48,4.17,4.37,606390,0
2013-08-08,4.4,4.45,4.215,4.25,172845,0
2013-08-09,4.24,4.242,4.05,4.1,169441,0
2013-08-12,4.05,4.35,4.05,4.31,286691,0
2013-08-13,4.36,4.37,4.2,4.28,153211,0
2013-08-14,4.62,4.8,4.51,4.57,750270,0
2013-08-15,4.57,4.68,4.51,4.61,393054,0
2013-08-16,4.61,4.74,4.54,4.65,253513,0
2013-08-19,4.63,4.7499,4.5142,4.64,250943,0
2013-08-20,4.57,4.65,4.57,4.61,121213,0
2013-08-21,4.62,4.69,4.56,4.67,106727,0
2013-08-22,4.67,4.69,4.59,4.6,206084,0
2013-08-23,4.6,4.74,4.52,4.69,406338,0
2013-08-26,4.68,4.85,4.64,4.78,487756,0
2013-08-27,4.75,4.84,4.7,4.77,309001,0
2013-08-28,4.73,4.98,4.73,4.96,344203,0
2013-08-29,4.98,5.17,4.92,5.11,527345,0
2013-08-30,5.16,5.2,5.06,5.19,361349,0
2013-09-03,5.2,5.39,5.14,5.37,434881,0
2013-09-04,5.4,5.45,5.33,5.39,405121,0
2013-09-05,5.4,5.58,5.39,5.57,454678,0
2013-09-06,5.55,5.72,5.49,5.69,384991,0
2013-09-09,5.95,6.17,5.95,6.1,1022615,0
2013-09-10,6.18,6.19,6,6.08,858342,0
2013-09-11,6.15,6.15,6.08,6.1,356092,0
2013-09-12,6.09,6.11,6.03,6.08,448584,0
2013-09-13,6.13,6.14,6.03,6.08,196602,0
2013-09-16,6.16,6.22,6.08,6.17,435749,0
2013-09-17,6.19,6.2,6.08,6.17,308453,0
2013-09-18,6.15,6.26,6.12,6.24,492228,0
2013-09-19,6.24,6.27,6.17,6.24,216043,0
2013-09-20,6.22,6.25,6.12,6.15,153807,0
2013-09-23,6.15,6.2,6.01,6.13,354403,0
2013-09-24,6.11,6.13,6.03,6.09,147000,0
2013-09-25,6.04,6.1,6.02,6.06,120000,0
2013-09-26,6.02,6.1,5.95,6.09,203100,0
2013-09-27,6.09,6.1,6,6.08,122200,0
2013-09-30,6,6.03,5.89,5.98,458800,0
2013-10-01,6,6.19,5.98,6.19,203700,0
2013-10-02,6.19,6.27,6.13,6.19,165300,0
2013-10-03,6.21,6.27,6.1,6.12,178500,0
2013-10-04,6.15,6.23,6.09,6.11,199500,0
2013-10-07,6.1,6.15,5.9,5.98,480200,0
2013-10-08,5.95,5.99,5.8,5.86,464742,0
2013-10-09,5.87,5.97,5.87,5.92,431400,0
2013-10-10,5.95,6.05,5.94,6.05,251000,0
2013-10-11,6.06,6.19,6.02,6.13,206600,0
2013-10-14,6.07,6.23,6.04,6.18,213600,0
2013-10-15,6.18,6.25,6.11,6.15,187600,0
2013-10-16,6.16,6.46,6,6.25,473400,0
2013-10-17,6.25,6.44,6.23,6.42,143992,0
2013-10-18,6.45,6.45,6.33,6.34,117500,0
2013-10-21,6.32,6.42,5.93,5.99,395700,0
2013-10-22,5.98,6.08,5.85,5.9,233600,0
2013-10-23,5.86,6.15,5.83,6.1,167400,0
2013-10-24,6.11,6.15,6.05,6.14,126500,0
2013-10-25,6.17,6.22,5.99,6.04,110800,0
2013-10-28,6.08,6.09,5.93,6,136100,0
2013-10-29,6,6,5.81,5.82,68900,0
2013-10-30,5.86,5.88,5.55,5.61,357200,0
2013-10-31,5.54,5.54,5.34,5.51,226222,0
2013-11-01,5.53,5.53,5.45,5.47,118500,0
2013-11-04,5.47,5.79,5.45,5.76,209200,0
2013-11-05,5.75,5.83,5.6,5.71,127700,0
2013-11-06,5.69,5.75,5.5,5.7,223600,0
2013-11-07,5.67,5.67,5.52,5.54,85700,0
2013-11-08,5.56,5.92,5.45,5.84,226200,0
2013-11-11,5.84,6.05,5.71,5.89,248600,0
2013-11-12,5.9,6.01,5.74,5.89,225500,0
2013-11-13,6.18,6.45,6.07,6.22,402100,0
2013-11-14,6.21,6.22,5.87,6.09,332800,0
2013-11-15,6.08,6.18,6,6.05,185800,0
2013-11-18,6.04,6.25,6.04,6.14,575422,0
2013-11-19,6.11,6.12,6.01,6.08,255900,0
2013-11-20,6.06,6.11,5.97,6.02,268400,0
2013-11-21,6,6.12,6,6.09,163255,0
2013-11-22,6.06,6.18,6.04,6.17,490900,0
2013-11-25,6.18,6.32,6.15,6.27,427800,0
2013-11-26,6.31,6.35,6.24,6.27,362200,0
2013-11-27,6.27,6.29,6.21,6.23,81000,0
2013-11-29,6.25,6.3,6.24,6.25,108015,0
2013-12-02,6.24,6.29,6.01,6.25,287000,0
2013-12-03,6.22,6.57,5.84,5.88,997780,0
2013-12-04,5.88,6.08,5.86,5.98,320000,0
2013-12-05,5.96,5.96,5.65,5.68,333900,0
2013-12-06,5.71,5.9,5.63,5.71,222796,0
2013-12-09,5.71,5.8,5.61,5.64,188600,0
2013-12-10,5.63,5.7,5.58,5.68,163157,0
2013-12-11,5.71,5.8,5.61,5.67,289676,0
2013-12-12,5.7,5.83,5.69,5.81,296500,0
2013-12-13,5.85,6.06,5.82,5.97,239873,0
2013-12-16,5.97,6.2,5.97,6.17,334800,0
2013-12-17,6.2,6.2,6,6.08,233700,0
2013-12-18,6.1,6.25,6.06,6.24,476600,0
2013-12-19,6.24,6.25,6.171,6.23,93121,0
2013-12-20,6.23,6.3,6.19,6.27,259657,0
2013-12-23,6.3,6.37,6.25,6.35,201670,0
2013-12-24,6.34,6.37,6.18,6.34,70631,0
2013-12-26,6.34,6.42,6.33,6.36,258900,0
2013-12-27,6.33,6.35,6.27,6.31,131400,0
2013-12-30,6.28,6.29,6.13,6.18,101900,0
2013-12-31,6.16,6.19,6.03,6.12,157000,0
2014-01-02,6.09,6.12,6.02,6.06,96477,0
2014-01-03,6.03,6.04,5.98,6,140434,0
2014-01-06,6.15,6.32,6.14,6.3,504700,0
2014-01-07,6.35,6.38,6.25,6.28,274578,0
2014-01-08,6.31,6.35,6.26,6.33,206586,0
2014-01-09,6.38,6.4,6.28,6.31,203012,0
2014-01-10,6.35,6.36,6.23,6.34,180600,0
2014-01-13,6.37,6.4,6.14,6.19,291495,0
2014-01-14,6.26,6.38,6.19,6.37,163900,0
2014-01-15,6.36,6.9,6.36,6.87,1333500,0
2014-01-16,7,7.15,6.72,6.86,610500,0
2014-01-17,6.88,6.92,6.73,6.85,229993,0
2014-01-21,6.85,7,6.75,6.93,314997,0
2014-01-22,6.97,7.23,6.91,7.14,464600,0
2014-01-23,7,7,6.73,6.8,431600,0
2014-01-24,6.69,6.79,6.02,6.09,837500,0
2014-01-27,6.13,6.29,5.99,6.19,537100,0
2014-01-28,6.23,6.29,6.06,6.23,220200,0
2014-01-29,6.45,6.45,6.16,6.4,326992,0
2014-01-30,6.48,6.57,6.37,6.39,185300,0
2014-01-31,6.32,6.43,6.19,6.31,189600,0
2014-02-03,6.35,6.42,6.0848,6.32,243732,0
2014-02-04,6.32,6.52,6.16,6.23,154032,0
2014-02-05,6.2,6.21,6,6.03,343446,0
2014-02-06,6.03,6.13,6.03,6.06,145440,0
2014-02-07,6.05,6.18,6.04,6.17,73559,0
2014-02-10,6.17,6.4,6.16,6.36,137149,0
2014-02-11,6.35,6.7199,6.31,6.7,969098,0
2014-02-12,6.73,6.89,6.651,6.71,295248,0
2014-02-13,6.65,6.76,6.6,6.72,288631,0
2014-02-14,6.7,6.86,6.531,6.66,257296,0
2014-02-18,6.65,6.769,6.61,6.63,209901,0
2014-02-19,6.62,6.71,6.5,6.57,302524,0
2014-02-20,6.69,6.83,6.56,6.64,393745,0
2014-02-21,6.68,6.829,6.62,6.68,265355,0
2014-02-24,6.709,6.8,6.6316,6.7,253121,0
2014-02-25,6.69,6.72,6.42,6.42,425205,0
2014-02-26,6.4,6.69,6.4,6.56,292519,0
2014-02-27,6.8,6.88,6.67,6.7,503301,0
2014-02-28,6.84,7.1,6.51,6.57,1231720,0
2014-03-03,6.65,6.9,6.53,6.72,467071,0
2014-03-04,6.79,6.9,6.73,6.8,408418,0
2014-03-05,6.81,7.07,6.68,6.83,628978,0
2014-03-06,6.87,7,6.55,6.59,518612,0
2014-03-07,6.64,6.69,6.35,6.52,325786,0
2014-03-10,6.49,6.627,6.35,6.5,389202,0
2014-03-11,6.55,6.69,6.38,6.54,366803,0
2014-03-12,6.51,6.58,6.39,6.54,125474,0
2014-03-13,6.55,6.68,6.41,6.48,264720,0
2014-03-14,6.49,6.5,6.36,6.4,138272,0
2014-03-17,6.45,6.51,6.39,6.45,205380,0
2014-03-18,6.46,6.8,6.46,6.8,480761,0
2014-03-19,6.85,6.92,6.71,6.89,561383,0
2014-03-20,7.28,8.09,7.16,8.07,4895191,0
2014-03-21,7.95,8.14,7.4,7.53,1591884,0
2014-03-24,7.56,7.7999,7.05,7.3,834241,0
2014-03-25,7.25,7.58,7.089,7.42,676083,0
2014-03-26,7.44,7.8,7.32,7.38,471000,0
2014-03-27,7.39,7.4,7.15,7.33,506581,0
2014-03-28,7.38,7.45,6.8404,6.94,653784,0
2014-03-31,7,7.27,6.98,7.2,429858,0
2014-04-01,7.26,7.41,7.17,7.41,429094,0
2014-04-02,7.47,7.47,7.16,7.32,249905,0
2014-04-03,7.3,7.311,6.98,7.12,423307,0
2014-04-04,7.19,7.19,6.52,6.72,628170,0
2014-04-07,6.68,6.9,6.4101,6.65,384865,0
2014-04-08,6.71,6.85,6.5,6.61,178293,0
2014-04-09,6.62,6.9,6.62,6.87,202005,0
2014-04-10,6.84,6.88,6.5075,6.56,281680,0
2014-04-11,6.5,6.5999,6.21,6.27,275665,0
2014-04-14,6.29,6.3998,6.01,6.12,204175,0
2014-04-15,6.11,6.15,5.61,6.04,453550,0
2014-04-16,6.08,6.18,5.95,6.13,142819,0
2014-04-17,6.12,6.32,6.02,6.12,103014,0
2014-04-21,6.06,6.31,6.04,6.3,187606,0
2014-04-22,6.29,6.4999,6.22,6.38,195051,0
2014-04-23,6.36,6.38,6.15,6.27,143844,0
2014-04-24,6.35,6.465,6.1,6.29,165476,0
2014-04-25,6.19,6.28,5.76,5.93,641481,0
2014-04-28,5.92,6.18,5.68,5.72,464746,0
2014-04-29,5.74,6.12,5.74,6.08,200642,0
2014-04-30,6.07,6.07,5.7,5.94,203921,0
2014-05-01,5.98,6.07,5.75,5.96,191676,0
2014-05-02,5.86,5.96,5.74,5.83,135538,0
2014-05-05,5.79,6,5.69,5.96,178126,0
2014-05-06,5.93,6.05,5.76,5.76,136726,0
2014-05-07,5.8,5.94,5.75,5.83,150886,0
2014-05-08,5.82,5.84,5.68,5.74,85140,0
2014-05-09,5.71,6.26,5.7,6.26,311424,0
2014-05-12,6.16,6.43,6.12,6.32,153122,0
2014-05-13,6.36,6.53,6.24,6.28,94936,0
2014-05-14,6.29,6.35,6.185,6.28,77842,0
2014-05-15,6.21,6.49,5.9,5.93,315009,0
2014-05-16,5.91,5.95,5.76,5.89,169369,0
2014-05-19,6.06,6.11,5.9,5.98,365031,0
2014-05-20,5.94,6.17,5.94,6.09,170921,0
2014-05-21,6.05,6.31,6.05,6.27,243055,0
2014-05-22,6.22,6.34,5.85,6.06,171024,0
2014-05-23,6.1,6.15,5.98,6.02,207463,0
2014-05-27,6.11,6.22,5.98,6.03,178554,0
2014-05-28,6.05,6.45,6.041,6.39,407145,0
2014-05-29,6.4,6.47,6.2,6.29,118868,0
2014-05-30,6.3,6.35,6.2,6.27,89678,0
2014-06-02,6.21,6.27,6.03,6.16,136753,0
2014-06-03,6.1,6.12,5.96,5.98,134294,0
2014-06-04,5.98,6.03,5.93,5.97,71553,0
2014-06-05,5.95,6.0399,5.92,5.98,71242,0
2014-06-06,5.98,6,5.9,5.92,106212,0
2014-06-09,5.9,5.97,5.68,5.71,215648,0
2014-06-10,5.67,5.92,5.66,5.81,199100,0
2014-06-11,5.75,5.9,5.72,5.77,273137,0
2014-06-12,5.78,5.84,5.716,5.75,311977,0
2014-06-13,5.8,5.81,5.6,5.63,274221,0
2014-06-16,5.64,5.67,5.56,5.6,299665,0
2014-06-17,5.57,5.65,5.55,5.6,125576,0
2014-06-18,5.59,5.63,5.5,5.61,383280,0
2014-06-19,5.62,5.63,5.56,5.58,163268,0
2014-06-20,5.58,5.63,5.53,5.59,202035,0
2014-06-23,5.6,5.74,5.561,5.68,353163,0
2014-06-24,5.62,5.72,5.55,5.55,196975,0
2014-06-25,5.6,5.72,5.51,5.54,266582,0
2014-06-26,5.56,5.77,5.52,5.7,222152,0
2014-06-27,5.72,5.7208,5.6,5.62,140215,0
2014-06-30,5.66,5.7,5.56,5.64,154062,0
2014-07-01,5.68,5.88,5.67,5.71,190565,0
2014-07-02,5.7,6.03,5.7,6.01,189900,0
2014-07-03,5.96,6,5.73,5.74,153840,0
2014-07-07,5.73,5.86,5.65,5.66,219983,0
2014-07-08,5.66,5.7,5.32,5.38,329284,0
2014-07-09,5.36,5.5,5.36,5.42,210913,0
2014-07-10,5.35,5.48,5.35,5.48,87991,0
2014-07-11,5.46,5.59,5.46,5.55,124430,0
2014-07-14,5.61,5.74,5.47,5.69,159268,0
2014-07-15,5.73,5.73,5.52,5.55,150714,0
2014-07-16,5.56,5.61,5.5,5.51,84083,0
2014-07-17,5.5,5.54,5.4,5.44,171415,0
2014-07-18,5.42,5.6,5.409,5.6,91521,0
2014-07-21,5.66,5.7,5.56,5.63,85046,0
2014-07-22,5.65,5.75,5.619,5.68,83972,0
2014-07-23,5.74,5.8,5.63,5.78,126574,0
2014-07-24,5.8,5.8,5.62,5.71,83614,0
2014-07-25,5.65,5.66,5.51,5.55,67397,0
2014-07-28,5.54,5.58,5.5,5.53,132926,0
2014-07-29,5.58,5.67,5.53,5.65,80111,0
2014-07-30,5.68,5.68,5.55,5.63,147839,0
2014-07-31,5.58,5.59,5.5,5.54,113131,0
2014-08-01,5.54,5.64,5.5,5.57,124397,0
2014-08-04,5.56,5.6403,5.5204,5.6,64160,0
2014-08-05,5.6,5.67,5.53,5.61,128205,0
2014-08-06,5.61,5.682,5.57,5.66,81976,0
2014-08-07,5.67,5.67,5.55,5.585,60625,0
2014-08-08,5.62,5.6201,5.45,5.6,279659,0
2014-08-11,5.66,5.66,5.565,5.63,158638,0
2014-08-12,5.6,5.64,5.57,5.62,74910,0
2014-08-13,5.62,5.7,5.58,5.62,97272,0
2014-08-14,5.655,5.68,5.3128,5.59,413384,0
2014-08-15,5.57,5.63,5.4,5.61,229052,0
2014-08-18,5.6,5.63,5.545,5.6,341007,0
2014-08-19,5.59,5.6,5.4204,5.58,172575,0
2014-08-20,5.6,5.6,5.52,5.545,65879,0
2014-08-21,5.55,5.5849,5.5,5.54,129687,0
2014-08-22,5.51,5.69,5.51,5.6,273713,0
2014-08-25,5.6,5.63,5.5001,5.62,165068,0
2014-08-26,5.6,5.65,5.48,5.49,248397,0
2014-08-27,5.48,5.48,5.4,5.41,102379,0
2014-08-28,5.4,5.5,5.4,5.5,95060,0
2014-08-29,5.5,5.53,5.45,5.53,136659,0
2014-09-02,4.61,5.5,4.61,5.02,1335513,0
2014-09-03,5.05,5.32,5,5.04,282159,0
2014-09-04,5.05,5.12,4.91,4.92,282057,0
2014-09-05,4.98,5.0597,4.9375,4.97,382710,0
2014-09-08,4.87,5.03,4.86,4.99,336872,0
2014-09-09,5.02,5.03,4.9,4.97,461405,0
2014-09-10,4.95,5.144,4.93,4.96,227779,0
2014-09-11,4.92,5.08,4.91,4.95,207345,0
2014-09-12,4.97,5.01,4.878,4.95,181247,0
2014-09-15,4.92,4.97,4.865,4.93,123365,0
2014-09-16,4.94,4.98,4.8,4.97,70970,0
2014-09-17,4.96,5.06,4.93,5.04,189746,0
2014-09-18,4.96,5.15,4.96,5.09,168408,0
2014-09-19,5.11,5.15,4.89,4.91,113457,0
2014-09-22,4.86,4.94,4.72,4.78,105405,0
2014-09-23,4.78,4.83,4.73,4.79,110343,0
2014-09-24,4.81,4.91,4.79,4.91,69229,0
2014-09-25,4.91,4.91,4.7,4.75,47532,0
2014-09-26,4.74,4.81,4.62,4.7,198534,0
2014-09-29,4.63,4.71,4.53,4.57,1367385,0
2014-09-30,4.56,4.85,4.51,4.81,116836,0
2014-10-01,4.78,4.8152,4.64,4.73,128209,0
2014-10-02,4.65,4.8699,4.64,4.71,179493,0
2014-10-03,4.71,4.86,4.71,4.76,54437,0
2014-10-06,4.68,4.8,4.65,4.77,120742,0
2014-10-07,4.75,5.01,4.67,4.89,230937,0
2014-10-08,4.87,5.26,4.77,5.26,222338,0
2014-10-09,5.29,5.2999,4.95,5.15,163998,0
2014-10-10,5.15,5.3,4.98,5.08,128594,0
2014-10-13,5.1,5.12,4.83,5.01,113117,0
2014-10-14,5.01,5.18,4.77,5.06,105013,0
2014-10-15,4.97,5.41,4.9,5.4,230482,0
2014-10-16,5.44,5.52,5.21,5.52,245639,0
2014-10-17,5.53,5.635,5.18,5.27,261486,0
2014-10-20,5.3,5.36,5.23,5.33,105688,0
2014-10-21,5.35,5.36,5.24,5.34,45344,0
2014-10-22,5.4,5.4,5.19,5.3,99991,0
2014-10-23,5.3,5.48,5.26,5.37,54161,0
2014-10-24,5.35,5.47,5.34,5.4,58102,0
2014-10-27,5.4,5.42,5.29,5.4,50596,0
2014-10-28,5.37,5.48,5.35,5.42,59217,0
2014-10-29,5.32,5.42,5.32,5.37,43957,0
2014-10-30,5.37,5.47,5.25,5.44,47777,0
2014-10-31,5.5,5.5,5.23,5.29,85837,0
2014-11-03,5.3,5.35,5.2,5.29,74406,0
2014-11-04,5.26,5.5,5.24,5.32,86662,0
2014-11-05,5.33,5.33,5.14,5.26,76185,0
2014-11-06,5.23,5.48,5.19,5.37,83936,0
2014-11-07,5.38,5.44,5.21,5.29,98384,0
2014-11-10,5.24,5.3,5.05,5.3,137912,0
2014-11-11,5.27,5.33,5.18,5.24,64348,0
2014-11-12,5.23,5.26,5.15,5.26,54631,0
2014-11-13,5.24,5.35,5.18,5.24,87005,0
2014-11-14,5.28,5.29,5.17,5.25,85753,0
2014-11-17,5.02,5.2,4.62,5.06,533683,0
2014-11-18,4.89,5.05,4.89,5.05,93904,0
2014-11-19,5.05,5.08,4.98,5.01,47710,0
2014-11-20,5.02,5.05,4.93,5.01,128655,0
2014-11-21,5.05,5.06,4.96,5.05,96678,0
2014-11-24,4.99,5.1,4.99,5.08,59156,0
2014-11-25,5.05,5.06,4.92,5.04,52794,0
2014-11-26,4.97,5.05,4.93,5.05,37007,0
2014-11-28,5.03,5.05,4.96,4.98,58030,0
2014-12-01,5,5.04,4.86,4.88,116241,0
2014-12-02,4.9,5,4.75,5,92575,0
2014-12-03,4.98,5,4.8,5,82405,0
2014-12-04,4.97,4.99,4.82,4.97,38535,0
2014-12-05,4.97,5,4.81,4.91,98076,0
2014-12-08,4.9,5,4.86,5,125906,0
2014-12-09,4.85,5,4.83,4.96,50664,0
2014-12-10,4.93,4.95,4.75,4.76,481909,0
2014-12-11,4.92,4.93,4.8,4.88,145103,0
2014-12-12,4.86,4.96,4.77,4.9,61846,0
2014-12-15,4.9,4.98,4.72,4.73,91087,0
2014-12-16,4.66,4.8801,4.66,4.88,179262,0
2014-12-17,4.86,4.99,4.8,4.99,105905,0
2014-12-18,4.98,5.02,4.87,4.9,116741,0
2014-12-19,4.88,4.98,4.81,4.83,352118,0
2014-12-22,4.85,4.98,4.83,4.94,45302,0
2014-12-23,4.94,4.98,4.766,4.88,138878,0
2014-12-24,4.9,4.95,4.86,4.95,27271,0
2014-12-26,4.93,5.11,4.93,5.11,61679,0
2014-12-29,5.07,5.15,5.0334,5.13,39427,0
2014-12-30,5.08,5.16,5.04,5.08,119227,0
2014-12-31,5.09,5.39,5.07,5.23,133028,0
2015-01-02,5.28,5.36,5.23,5.3,87283,0
2015-01-05,5.28,5.28,5,5.02,128798,0
2015-01-06,5,5.04,4.63,4.87,206441,0
2015-01-07,5.02,5.06,4.89,5.04,100294,0
2015-01-08,5.09,5.09,4.92,5.03,53596,0
2015-01-09,4.98,5.14,4.94,5.04,54287,0
2015-01-12,5.14,5.14,4.9,4.94,44614,0
2015-01-13,4.94,4.97,4.67,4.7,123111,0
2015-01-14,4.68,4.84,4.56,4.82,88894,0
2015-01-15,4.74,4.78,4.63,4.71,53602,0
2015-01-16,4.71,4.84,4.71,4.83,77540,0
2015-01-20,4.81,4.85,4.7,4.85,163886,0
2015-01-21,4.78,4.82,4.71,4.76,84436,0
2015-01-22,4.8,4.8,4.63,4.76,204535,0
2015-01-23,4.77,4.79,4.66,4.74,59194,0
2015-01-26,4.77,4.77,4.67,4.72,87553,0
2015-01-27,4.69,4.87,4.69,4.83,101920,0
2015-01-28,4.83,4.83,4.65,4.78,64227,0
2015-01-29,4.76,4.87,4.68,4.78,25591,0
2015-01-30,4.74,4.86,4.7,4.82,109353,0
2015-02-02,4.79,4.83,4.68,4.8,97659,0
2015-02-03,4.81,4.87,4.75,4.86,96878,0
2015-02-04,4.82,4.82,4.72,4.79,76293,0
2015-02-05,4.81,4.91,4.81,4.87,62517,0
2015-02-06,4.85,4.97,4.83,4.95,55882,0
2015-02-09,4.94,5.07,4.89,4.96,57103,0
2015-02-10,5.03,5.0399,4.97,5,38920,0
2015-02-11,5.01,5.05,4.88,4.9,78387,0
2015-02-12,4.94,5,4.8201,4.99,21826,0
2015-02-13,4.92,5.05,4.91,5.05,40717,0
2015-02-17,4.95,4.98,4.85,4.85,135405,0
2015-02-18,4.87,5,4.86,5,81880,0
2015-02-19,4.96,5,4.8901,5,19721,0
2015-02-20,4.99,5,4.92,5,49178,0
2015-02-23,4.98,4.99,4.92,4.95,66568,0
2015-02-24,4.92,5,4.86,4.94,107645,0
2015-02-25,4.91,5,4.91,4.93,64249,0
2015-02-26,4.94,4.99,4.94,4.96,55946,0
2015-02-27,4.93,4.99,4.91,4.94,67624,0
2015-03-02,4.96,5.1,4.93,5.1,44400,0
2015-03-03,5.09,5.09,4.92,4.99,72100,0
2015-03-04,4.98,5.01,4.95,4.97,30200,0
2015-03-05,4.95,5.04,4.89,5.02,72000,0
2015-03-06,5,5,4.96,4.99,51300,0
2015-03-09,4.97,5,4.91,4.98,77400,0
2015-03-10,4.91,5.01,4.82,5,60200,0
2015-03-11,4.94,4.99,4.9,4.96,61400,0
2015-03-12,4.93,4.98,4.86,4.92,45500,0
2015-03-13,4.89,5,4.86,5,47700,0
2015-03-16,4.95,4.98,4.9,4.91,25900,0
2015-03-17,4.92,4.93,4.81,4.88,43000,0
2015-03-18,4.86,4.91,4.86,4.9,21900,0
2015-03-19,4.89,5,4.87,4.99,67500,0
2015-03-20,5.02,5.03,4.96,5.02,166700,0
2015-03-23,5.06,5.1,4.73,4.99,88900,0
2015-03-24,4.98,4.99,4.86,4.98,64200,0
2015-03-25,5,5,4.93,4.95,81100,0
2015-03-26,4.94,5,4.85,4.94,59800,0
2015-03-27,4.94,4.98,4.8,4.98,73100,0
2015-03-30,4.99,4.99,4.82,4.95,153100,0
2015-03-31,4.9,4.97,4.81,4.96,70199,0
2015-04-01,4.98,4.98,4.88,4.92,142400,0
2015-04-02,4.95,4.96,4.85,4.92,158100,0
2015-04-06,4.86,4.93,4.86,4.9,82000,0
2015-04-07,4.87,4.95,4.87,4.94,77332,0
2015-04-08,4.93,5.09,4.89,5.05,116000,0
2015-04-09,5.01,5.07,4.9,5.02,41317,0
2015-04-10,5,5.04,4.9,4.95,89500,0
2015-04-13,4.9,5.05,4.9,4.9,92000,0
2015-04-14,4.9,4.97,4.85,4.9,46300,0
2015-04-15,4.91,5.04,4.85,5.04,35394,0
2015-04-16,4.97,5.01,4.85,4.99,38160,0
2015-04-17,4.93,5.04,4.85,5.03,65500,0
2015-04-20,5.15,5.15,4.9,4.9,108867,0
2015-04-21,4.96,5.08,4.92,4.96,64061,0
2015-04-22,4.99,5.21,4.9,5.06,118680,0
2015-04-23,5.07,5.16,5.06,5.1,48200,0
2015-04-24,5.12,5.16,5.02,5.1,38599,0
2015-04-27,5.1,5.12,4.9,4.9,96700,0
2015-04-28,4.95,5.01,4.88,4.93,67003,0
2015-04-29,4.88,4.97,4.88,4.93,60000,0
2015-04-30,4.91,4.96,4.86,4.94,76500,0
2015-05-01,4.92,5.01,4.89,4.98,28100,0
2015-05-04,4.98,5.09,4.95,5.06,92700,0
2015-05-05,4.98,5.03,4.95,4.95,70400,0
2015-05-06,5.03,5.04,4.9,4.95,34298,0
2015-05-07,4.93,5,4.88,4.98,70708,0
2015-05-08,5,5.22,5,5.2,119200,0
2015-05-11,5.2,5.2,5.06,5.09,80600,0
2015-05-12,5.05,5.25,5,5.24,99479,0
2015-05-13,5.2,5.55,5.2,5.52,123200,0
2015-05-14,5.56,5.89,5.5,5.61,216000,0
2015-05-15,5.32,5.53,5.22,5.36,320639,0
2015-05-18,5.42,5.5,5.38,5.42,79696,0
2015-05-19,5.4699,5.5299,5.41,5.5,180287,0
2015-05-20,5.5,5.55,5.48,5.52,137200,0
2015-05-21,5.52,5.8,5.52,5.74,113400,0
2015-05-22,5.74,5.82,5.65,5.8,53800,0
2015-05-26,5.81,5.85,5.71,5.75,131680,0
2015-05-27,5.73,5.77,5.7,5.76,79100,0
2015-05-28,5.7,5.7,5.47,5.51,102348,0
2015-05-29,5.52,5.66,5.52,5.53,53800,0
2015-06-01,5.57,5.6297,5.45,5.45,89967,0
2015-06-02,5.48,5.58,5.41,5.52,59158,0
2015-06-03,5.54,5.65,5.46,5.64,168800,0
2015-06-04,5.7,5.7,5.5,5.58,134300,0
2015-06-05,5.59,5.67,5.52,5.63,89100,0
2015-06-08,5.66,5.73,5.58,5.67,97700,0
2015-06-09,5.62,5.62,5.5,5.5,37950,0
2015-06-10,5.5,5.6,5.5,5.55,63428,0
2015-06-11,5.54,5.78,5.54,5.71,203794,0
2015-06-12,5.72,5.88,5.71,5.72,251900,0
2015-06-15,5.65,5.84,5.55,5.81,158300,0
2015-06-16,5.78,5.78,5.55,5.55,61200,0
2015-06-17,5.6,5.63,5.55,5.6,49900,0
2015-06-18,5.58,5.63,5.46,5.52,70100,0
2015-06-19,5.56,5.62,5.5,5.61,108200,0
2015-06-22,5.58,5.64,5.51,5.58,37300,0
2015-06-23,5.56,5.68,5.5,5.53,169977,0
2015-06-24,5.4,5.46,5.27,5.37,85800,0
2015-06-25,5.32,5.45,5.15,5.26,169300,0
2015-06-26,5.22,5.25,5.05,5.08,71900,0
2015-06-29,5.07,5.15,4.9,4.9,57500,0
2015-06-30,4.95,5.25,4.905,5.25,145141,0
2015-07-01,5.3,5.3,5.06,5.24,141100,0
2015-07-02,5.15,5.35,5.15,5.21,75200,0
2015-07-06,5.11,5.25,5.1,5.24,113500,0
2015-07-07,5.24,5.25,4.9,5.21,308200,0
2015-07-08,5.07,5.14,4.95,5.09,222100,0
2015-07-09,5.07,5.32,5.07,5.24,146500,0
2015-07-10,5.29,5.37,5.16,5.26,73000,0
2015-07-13,5.31,5.32,5.22,5.28,81000,0
2015-07-14,5.25,5.45,5.25,5.36,162016,0
2015-07-15,5.39,5.4,5.23,5.31,47854,0
2015-07-16,5.36,5.43,5.18,5.35,49600,0
2015-07-17,5.37,5.39,5.29,5.35,74500,0
2015-07-20,5.32,5.32,5.19,5.29,38600,0
2015-07-21,5.23,5.36,5.18,5.31,97600,0
2015-07-22,5.22,5.35,5.22,5.31,29100,0
2015-07-23,5.28,5.41,5.28,5.33,69200,0
2015-07-24,5.32,5.32,5.06,5.15,103800,0
2015-07-27,5.1,5.16,5,5.12,209700,0
2015-07-28,5.11,5.2,5.1,5.19,95100,0
2015-07-29,5.1,5.34,5.06,5.15,80900,0
2015-07-30,5.07,5.24,5.07,5.23,35600,0
2015-07-31,5.2,5.25,5.11,5.24,101200,0
2015-08-03,5.27,5.27,5.15,5.22,44541,0
2015-08-04,5.2,5.29,5.11,5.25,87200,0
2015-08-05,5.29,5.3,5.1,5.2,99600,0
2015-08-06,5.17,5.215,5.17,5.18,62045,0
2015-08-07,5.11,5.33,5.11,5.19,118200,0
2015-08-10,5.13,5.3,5.13,5.28,129600,0
2015-08-11,5.23,5.35,5.2,5.32,45176,0
2015-08-12,5.3,5.66,5.3,5.6,206000,0
2015-08-13,5.6,5.85,5.6,5.66,255400,0
2015-08-14,5.68,5.85,5.64,5.81,73300,0
2015-08-17,5.85,6,5.82,6,118200,0
2015-08-18,6,6,5.81,5.82,73600,0
2015-08-19,5.84,5.88,5.71,5.79,78900,0
2015-08-20,5.78,5.9,5.69,5.7,93500,0
2015-08-21,5.67,5.76,5.32,5.5,235200,0
2015-08-24,5.13,5.42,5.1,5.18,206798,0
2015-08-25,5.21,5.28,5.05,5.07,222000,0
2015-08-26,5.12,5.32,5.08,5.32,193100,0
2015-08-27,5.44,5.44,5.29,5.43,125200,0
2015-08-28,5.42,5.6,5.34,5.58,120900,0
2015-08-31,5.49,5.52,5.17,5.19,65200,0
2015-09-01,5.14,5.23,5.09,5.2,121700,0
2015-09-02,5.25,5.38,5.14,5.38,106300,0
2015-09-03,5.45,5.45,5.19,5.2,29300,0
2015-09-04,5.19,5.21,5.09,5.1,130600,0
2015-09-08,5.14,5.34,5.1,5.27,69500,0
2015-09-09,5.33,5.33,5.15,5.19,34300,0
2015-09-10,5.19,5.25,5.11,5.22,166771,0
2015-09-11,5.17,5.3,5.17,5.3,41300,0
2015-09-14,5.32,5.44,5.29,5.41,46200,0
2015-09-15,5.44,5.44,5.3,5.39,16900,0
2015-09-16,5.36,5.42,5.25,5.28,65300,0
2015-09-17,5.27,5.35,5.24,5.29,141445,0
2015-09-18,5.23,5.35,5.2,5.25,92300,0
2015-09-21,5.27,5.29,5.08,5.23,162300,0
2015-09-22,5.15,5.22,5.09,5.17,116200,0
2015-09-23,5.2,5.27,5.11,5.11,28392,0
2015-09-24,5.11,5.14,5.08,5.1,42711,0
2015-09-25,5.07,5.18,5.04,5.05,130600,0
2015-09-28,4.99,5.05,4.95,5.02,137420,0
2015-09-29,5.04,5.16,4.99,5.04,66000,0
2015-09-30,5.09,5.1,5.01,5.08,121700,0
2015-10-01,5.12,5.15,5,5.1,504500,0
2015-10-02,5.06,5.2,5.04,5.17,82700,0
2015-10-05,5.19,5.29,5.08,5.12,109666,0
2015-10-06,5.1,5.2,5.02,5.09,162200,0
2015-10-07,5.1,5.25,5.07,5.12,139500,0
2015-10-08,5.1,5.14,5.01,5.09,124900,0
2015-10-09,5.07,5.13,4.95,5.07,205100,0
2015-10-12,5.09,5.19,5.06,5.15,27624,0
2015-10-13,5.16,5.19,5.1,5.1,66400,0
2015-10-14,5.12,5.22,5.04,5.19,84800,0
2015-10-15,5.22,5.3,5.17,5.28,75900,0
2015-10-16,5.32,5.33,5.21,5.3,214800,0
2015-10-19,5.3,5.4,5.261,5.4,54674,0
2015-10-20,5.14,5.35,5.14,5.24,84981,0
2015-10-21,5.29,5.36,5.05,5.21,81500,0
2015-10-22,5.17,5.29,5.16,5.29,33600,0
2015-10-23,5.3,5.3,5.15,5.28,57800,0
2015-10-26,5.28,5.29,5.21,5.28,25900,0
2015-10-27,5.23,5.28,5.19,5.26,62200,0
2015-10-28,5.24,5.29,5.21,5.27,41200,0
2015-10-29,5.27,5.32,5.21,5.24,64500,0
2015-10-30,5.25,5.27,5.18,5.18,43000,0
2015-11-02,5.23,5.33,5.21,5.31,96796,0
2015-11-03,5.31,5.4,5.22,5.39,84600,0
2015-11-04,5.42,5.51,5.36,5.49,70180,0
2015-11-05,5.49,5.5,5.31,5.32,61200,0
2015-11-06,5.31,5.41,5.29,5.36,30400,0
2015-11-09,5.3,5.41,5.23,5.27,66160,0
2015-11-10,5.3,5.34,5.19,5.25,75500,0
2015-11-11,5.23,5.32,5.2,5.23,54600,0
2015-11-12,5.15,5.26,5.11,5.13,66900,0
2015-11-13,5.13,5.29,5.13,5.19,28800,0
2015-11-16,5.44,5.44,5.19,5.23,50000,0
2015-11-17,5.21,5.29,5.15,5.25,28300,0
2015-11-18,5.25,5.35,5.21,5.33,43100,0
2015-11-19,5.33,5.33,5.19,5.2,29300,0
2015-11-20,5.21,5.3,5.16,5.17,46800,0
2015-11-23,5.2,5.28,5.18,5.25,39300,0
2015-11-24,5.25,5.4,5.25,5.39,85800,0
2015-11-25,5.36,5.42,5.34,5.42,18900,0
2015-11-27,5.4,5.42,5.38,5.42,26300,0
2015-11-30,5.42,5.42,5.3,5.34,66000,0
2015-12-01,5.4,5.49,5.34,5.48,81176,0
2015-12-02,5.43,5.66,5.3611,5.57,85493,0
2015-12-03,5.62,5.75,5.6,5.7,118508,0
2015-12-04,5.75,6.18,5.63,6.18,411900,0
2015-12-07,6.18,6.18,5.8,5.94,123600,0
2015-12-08,5.85,6.04,5.85,5.98,130312,0
2015-12-09,5.98,5.98,5.53,5.58,117000,0
2015-12-10,5.57,5.68,5.46,5.63,39100,0
2015-12-11,5.55,5.6,5.3,5.35,101900,0
2015-12-14,5.33,5.335,5.18,5.24,333926,0
2015-12-15,5.23,5.38,5.18,5.36,144200,0
2015-12-16,5.41,5.59,5.38,5.54,152400,0
2015-12-17,5.53,5.6,5.3,5.34,204200,0
2015-12-18,5.3,5.46,5.22,5.43,1601400,0
2015-12-21,5.42,5.77,5.42,5.53,133500,0
2015-12-22,5.58,5.66,5.53,5.64,59654,0
2015-12-23,5.64,5.83,5.6,5.75,110400,0
2015-12-24,5.72,5.7953,5.6999,5.71,25622,0
2015-12-28,5.68,5.8,5.66,5.69,72657,0
2015-12-29,5.7,5.94,5.7,5.9,97889,0
2015-12-30,5.86,5.87,5.8,5.87,44341,0
2015-12-31,5.86,5.89,5.71,5.71,46298,0
2016-01-04,5.85,5.9855,5.53,5.57,152684,0
2016-01-05,5.62,5.82,5.58,5.73,120012,0
2016-01-06,5.67,5.72,5.36,5.37,106345,0
2016-01-07,5.28,5.32,4.95,5.23,194629,0
2016-01-08,5.25,5.67,5.17,5.21,124536,0
2016-01-11,5.25,5.36,5.13,5.17,120513,0
2016-01-12,5.2,5.35,5.2,5.33,97723,0
2016-01-13,5.3,5.38,5.16,5.25,103543,0
2016-01-14,5.28,5.3,5.04,5.09,108786,0
2016-01-15,5.05,5.11,4.93,5.05,88836,0
2016-01-19,5.1,5.21,5,5.03,49100,0
2016-01-20,4.93,5.06,4.7,4.98,108389,0
2016-01-21,4.96,4.97,4.81,4.86,80913,0
2016-01-22,4.92,5.16,4.86,4.88,76132,0
2016-01-25,4.88,4.9015,4.73,4.73,67999,0
2016-01-26,4.79,4.79,4.38,4.49,126525,0
2016-01-27,4.51,4.95,4.4001,4.85,400334,0
2016-01-28,4.83,4.93,4.57,4.77,66249,0
2016-01-29,4.81,5.05,4.745,5.025,91479,0
2016-02-01,5.35,6.02,5.35,5.8,523041,0
2016-02-02,5.73,5.94,5.73,5.8,272243,0
2016-02-03,5.81,6.18,5.8,6.17,448373,0
2016-02-04,6.43,7.16,6.41,7.12,1252465,0
2016-02-05,7,7.1,6.9,7.05,612906,0
2016-02-08,7.04,7.04,6.69,6.7,317258,0
2016-02-09,6.66,6.86,6.51,6.6,218428,0
2016-02-10,6.68,6.79,6.48,6.57,310362,0
2016-02-11,6.5,6.64,6.35,6.42,208732,0
2016-02-12,6.48,6.58,6.45,6.56,94584,0
2016-02-16,6.59,6.65,6.41,6.42,182451,0
2016-02-17,6.47,6.52,6.28,6.41,301161,0
2016-02-18,6.4,6.506,6.36,6.39,107724,0
2016-02-19,6.29,6.53,6.29,6.43,85999,0
2016-02-22,6.49,6.54,6.41,6.45,154788,0
2016-02-23,6.5,6.64,6.4,6.4,141028,0
2016-02-24,6.4,6.46,6.35,6.415,107093,0
2016-02-25,6.45,6.49,6.35,6.38,41976,0
2016-02-26,6.36,6.471,6.33,6.41,89970,0
2016-02-29,6.4,6.4,6.35,6.38,33930,0
2016-03-01,6.44,6.44,6.33,6.36,170003,0
2016-03-02,6.4,6.51,6.3601,6.4,85474,0
2016-03-03,6.47,6.4999,6.41,6.42,31512,0
2016-03-04,6.44,6.44,6.4,6.4,25838,0
2016-03-07,6.4,6.45,6.36,6.43,34926,0
2016-03-08,6.38,6.45,6.38,6.42,40318,0
2016-03-09,6.43,6.43,6.399,6.4,20994,0
2016-03-10,6.39,6.46,6.35,6.41,52297,0
2016-03-11,6.43,6.5,6.35,6.42,63679,0
2016-03-14,6.41,6.47,6.41,6.45,15324,0
2016-03-15,6.42,6.47,6.39,6.44,30964,0
2016-03-16,6.39,6.44,6.39,6.4,32465,0
2016-03-17,6.38,6.46,6.35,6.35,142927,0
2016-03-18,6.39,6.47,6.35,6.39,66198,0
2016-03-21,6.35,6.42,6.35,6.35,26503,0
2016-03-22,6.35,6.4,6.35,6.4,30255,0
2016-03-23,6.4,6.42,6.36,6.39,31249,0
2016-03-24,6.39,6.39,6.35,6.36,34092,0
2016-03-28,6.34,6.39,6.33,6.38,43299,0
2016-03-29,6.38,6.4,6.3,6.38,22936,0
2016-03-30,6.42,6.42,6.31,6.38,73304,0
2016-03-31,6.33,6.42,6.33,6.39,49530,0
2016-04-01,6.37,6.43,6.3601,6.42,68535,0
2016-04-04,6.39,6.445,6.39,6.39,27162,0
2016-04-05,6.35,6.43,6.35,6.36,47520,0
2016-04-06,6.38,6.39,6.33,6.36,45690,0
2016-04-07,6.37,6.4,6.35,6.4,13822,0
2016-04-08,6.4,6.43,6.34,6.36,17816,0
2016-04-11,6.35,6.42,6.3201,6.4,50878,0
2016-04-12,6.42,6.44,6.34,6.35,107249,0
2016-04-13,6.37,6.38,6.28,6.29,137757,0
2016-04-14,6.32,6.38,6.29,6.34,62659,0
2016-04-15,6.36,6.42,6.29,6.38,83727,0
2016-04-18,6.37,6.39,6.28,6.37,31683,0
2016-04-19,6.35,6.38,6.28,6.33,77052,0
2016-04-20,6.35,6.35,6.23,6.28,145712,0
2016-04-21,6.23,6.36,6.23,6.35,58112,0
2016-04-22,6.36,6.37,6.31,6.35,18124,0
2016-04-25,6.31,6.4,6.28,6.39,41761,0
2016-04-26,6.36,6.39,6.305,6.38,15443,0
2016-04-27,6.34,6.4,6.3087,6.38,49234,0
2016-04-28,6.38,6.38,6.31,6.325,29302,0
2016-04-29,6.34,6.36,6.3101,6.32,44137,0
2016-05-02,6.33,6.42,6.3,6.39,63380,0
2016-05-03,6.32,6.4,6.2611,6.33,37621,0
2016-05-04,6.31,6.36,6.25,6.34,51476,0
2016-05-05,6.33,6.35,6.27,6.29,37643,0
2016-05-06,6.29,6.3,6.25,6.25,51613,0
2016-05-09,6.26,6.26,6.0001,6.14,103975,0
2016-05-10,6.1,6.175,5.99,6.02,50090,0
2016-05-11,6,6,5.82,5.95,83041,0
2016-05-12,5.92,5.95,5.76,5.85,73616,0
2016-05-13,5.9,5.97,5.89,5.94,61295,0
2016-05-16,5.9,6.1,5.9,6.06,41962,0
2016-05-17,6.06,6.1,6.01,6.04,26895,0
2016-05-18,6.02,6.17,5.99,6.13,106160,0
2016-05-19,6.12,6.12,5.9101,6,35604,0
2016-05-20,6.0131,6.03,5.9701,6,7638,0
2016-05-23,6.01,6.1,5.96,6.02,30821,0
2016-05-24,6.06,6.1,6.06,6.08,10778,0
2016-05-25,6.1,6.2,6.05,6.08,30808,0
2016-05-26,6.16,6.19,6.05,6.08,43469,0
2016-05-27,6.14,6.14,5.9201,6.09,49185,0
2016-05-31,6.08,6.08,5.85,5.9,123179,0
2016-06-01,5.91,6.02,5.88,5.99,148226,0
2016-06-02,5.99,6.05,5.9811,6.02,21807,0
2016-06-03,6,6,5.93,5.97,40400,0
2016-06-06,5.98,6.03,5.91,5.99,47269,0
2016-06-07,5.88,5.98,5.75,5.86,110747,0
2016-06-08,5.87,5.95,5.7701,5.92,67362,0
2016-06-09,5.9,5.97,5.83,5.96,27090,0
2016-06-10,5.81,5.98,5.772,5.95,32548,0
2016-06-13,5.8,6,5.8,5.97,107717,0
2016-06-14,5.92,6,5.86,5.95,72098,0
2016-06-15,5.99,5.99,5.94,5.97,43684,0
2016-06-16,5.95,6,5.9401,5.97,44358,0
2016-06-17,5.93,5.97,5.87,5.93,188030,0
2016-06-20,5.95,5.9792,5.87,5.89,34768,0
2016-06-21,5.89,5.96,5.8,5.92,241104,0
2016-06-22,5.91,6,5.862,6,631772,0
2016-06-23,5.97,6.07,5.9,5.91,157870,0
2016-06-24,5.8,6.1,5.61,6.03,175628,0
2016-06-27,5.99,6.05,5.83,5.91,202249,0
2016-06-28,5.93,5.95,5.85,5.92,269022,0
2016-06-29,5.94,5.94,5.85,5.88,136827,0
2016-06-30,5.88,5.93,5.81,5.92,169953,0
2016-07-01,5.87,6.01,5.87,5.96,181846,0
2016-07-05,5.94,5.94,5.86,5.89,47156,0
2016-07-06,5.86,5.9,5.78,5.79,88201,0
2016-07-07,5.79,5.83,5.67,5.79,221716,0
2016-07-08,5.81,5.83,5.75,5.82,156860,0
2016-07-11,5.82,5.87,5.78,5.79,128784,0
2016-07-12,5.8,5.9,5.8,5.86,35359,0
2016-07-13,5.85,5.9099,5.74,5.76,44311,0
2016-07-14,5.79,5.81,5.65,5.81,70103,0
2016-07-15,5.82,5.86,5.76,5.85,101967,0
2016-07-18,5.81,5.87,5.8,5.85,43133,0
2016-07-19,5.85,5.92,5.84,5.91,84082,0
2016-07-20,5.91,5.98,5.91,5.95,26686,0
2016-07-21,5.94,5.99,5.925,5.95,66305,0
2016-07-22,5.94,5.98,5.93,5.96,20950,0
2016-07-25,5.95,5.97,5.9,5.94,21988,0
2016-07-26,5.9,5.9,5.83,5.86,27646,0
2016-07-27,5.84,5.9,5.84,5.88,21270,0
2016-07-28,5.86,5.89,5.82,5.85,27806,0
2016-07-29,5.85,5.9,5.8199,5.9,18674,0
2016-08-01,5.9,5.9485,5.88,5.89,73561,0
2016-08-02,5.88,5.94,5.86,5.86,46628,0
2016-08-03,5.92,5.95,5.8598,5.92,35349,0
2016-08-04,5.95,5.95,5.89,5.9,31281,0
2016-08-05,5.89,5.94,5.88,5.92,69069,0
2016-08-08,5.9,5.91,5.87,5.9,31824,0
2016-08-09,5.8911,5.95,5.88,5.9,24383,0
2016-08-10,5.88,5.93,5.8601,5.9,57952,0
2016-08-11,5.9,5.97,5.88,5.9,17142,0
2016-08-12,5.9,5.94,5.86,5.91,29802,0
2016-08-15,5.907,5.94,5.87,5.93,46612,0
2016-08-16,5.89,5.93,5.86,5.9,44957,0
2016-08-17,5.92,5.92,5.8601,5.88,34126,0
2016-08-18,5.87,5.96,5.87,5.93,87423,0
2016-08-19,5.9,5.95,5.87,5.93,118472,0
2016-08-22,5.95,6,5.91,5.99,82317,0
2016-08-23,5.5,5.99,5.5,5.99,135575,0
2016-08-24,5.98,5.98,5.86,5.92,56390,0
2016-08-25,5.9,5.97,5.86,5.91,52550,0
2016-08-26,5.9,5.95,5.87,5.93,21397,0
2016-08-29,5.91,5.95,5.8801,5.9,16442,0
2016-08-30,5.94,5.94,5.83,5.89,70930,0
2016-08-31,5.91,5.96,5.8101,5.87,100909,0
2016-09-01,5.9,5.98,5.84,5.84,36953,0
2016-09-02,5.86,5.95,5.86,5.895,63839,0
2016-09-06,5.9,5.9379,5.86,5.86,56719,0
2016-09-07,5.85,5.98,5.85,5.87,100917,0
2016-09-08,5.87,5.92,5.86,5.885,15487,0
2016-09-09,5.87,5.9,5.84,5.84,56298,0
2016-09-12,5.8,5.95,5.79,5.87,67689,0
2016-09-13,5.87,5.88,5.82,5.82,6913,0
2016-09-14,5.81,5.87,5.81,5.82,13145,0
2016-09-15,5.84,5.85,5.78,5.81,13805,0
2016-09-16,5.78,5.8,5.78,5.8,33146,0
2016-09-19,5.8,5.8,5.76,5.79,57073,0
2016-09-20,5.78,5.8,5.76,5.8,50642,0
2016-09-21,5.78,5.94,5.78,5.92,8884,0
2016-09-22,5.9,5.91,5.7,5.87,54344,0
2016-09-23,5.84,5.9,5.81,5.81,24008,0
2016-09-26,5.81,5.93,5.81,5.9,49888,0
2016-09-27,5.89,5.93,5.88,5.91,46922,0
2016-09-28,5.95,5.95,5.88,5.93,45340,0
2016-09-29,5.89,5.93,5.81,5.88,55331,0
2016-09-30,5.91,5.93,5.86,5.9,58181,0
2016-10-03,5.88,5.969,5.88,5.895,50704,0
2016-10-04,5.89,5.9,5.77,5.77,51412,0
2016-10-05,5.79,5.85,5.79,5.8,28247,0
2016-10-06,5.8,5.87,5.8,5.82,32437,0
2016-10-07,5.83,5.87,5.8,5.85,23752,0
2016-10-10,5.8,5.86,5.8,5.825,45593,0
2016-10-11,5.83,5.83,5.76,5.76,95384,0
2016-10-12,5.77,5.86,5.77,5.81,21719,0
2016-10-13,5.8,5.83,5.77,5.78,43388,0
2016-10-14,5.77,5.82,5.77,5.8,29884,0
2016-10-17,5.78,5.82,5.76,5.82,52667,0
2016-10-18,5.82,5.91,5.8,5.88,50148,0
2016-10-19,5.88,6.12,5.88,5.92,132246,0
2016-10-20,5.91,6.1,5.91,6.04,54418,0
2016-10-21,5.99,6.2,5.99,6.11,79460,0
2016-10-24,6.18,6.25,6.13,6.22,57135,0
2016-10-25,6.22,6.25,6.08,6.2,17519,0
2016-10-26,6.24,6.24,6.17,6.18,10509,0
2016-10-27,6.19,6.2,6.1,6.19,19094,0
2016-10-28,6.2,6.23,6.1,6.16,38898,0
2016-10-31,6.14,6.23,6.1,6.2,39884,0
2016-11-01,6.21,6.24,6.11,6.18,92630,0
2016-11-02,6.1535,6.18,5.98,6.14,184790,0
2016-11-03,6.1,6.16,6.01,6.1,40453,0
2016-11-04,6.06,6.13,6.02,6.1,66501,0
2016-11-07,6.09,6.19,6.09,6.14,30291,0
2016-11-08,6.15,6.19,6.1,6.12,35751,0
2016-11-09,6.08,6.22,6.0391,6.21,44896,0
2016-11-10,6.21,6.21,6.06,6.21,106109,0
2016-11-11,6.18,6.2,6.13,6.18,24591,0
2016-11-14,6.15,6.17,6.04,6.1,45414,0
2016-11-15,6.09,6.15,6.05,6.11,18691,0
2016-11-16,6.1179,6.19,6.08,6.18,3883,0
2016-11-17,6.0889,6.1599,6.07,6.07,17327,0
2016-11-18,6.05,6.19,6.05,6.1,48381,0
2016-11-21,6.15,6.1716,6.0661,6.14,13320,0
2016-11-22,6.19,6.2,6.09,6.135,31023,0
2016-11-23,6.18,6.32,6.12,6.23,73196,0
2016-11-25,6.18,6.29,6.18,6.19,9269,0
2016-11-28,6.28,6.4499,6.07,6.1,171396,0
2016-11-29,6.15,6.25,6.1,6.14,22415,0
2016-11-30,6.13,6.13,6.06,6.11,62177,0
2016-12-01,6.1,6.13,6.06,6.11,131004,0
2016-12-02,6.1,6.12,6.05,6.1,66585,0
2016-12-05,6.13,6.13,6.08,6.08,25939,0
2016-12-06,6.06,6.1,6.05,6.1,87608,0
2016-12-07,6.05,6.16,6.05,6.15,43293,0
2016-12-08,6.15,6.15,6.04,6.08,53298,0
2016-12-09,6.13,6.13,6.06,6.09,36589,0
2016-12-12,6.09,6.12,6.05,6.07,44113,0
2016-12-13,6.05,6.11,6.04,6.11,49086,0
2016-12-14,6.08,6.1,6.03,6.1,82808,0
2016-12-15,6.05,6.08,5.9,6.05,262927,0
2016-12-16,6.07,6.07,5.91,5.91,138298,0
2016-12-19,5.9,5.91,5.73,5.74,132990,0
2016-12-20,5.78,5.83,5.61,5.65,365228,0
2016-12-21,5.65,5.85,5.25,5.55,700069,0
2016-12-22,5.58,5.85,5.45,5.84,187152,0
2016-12-23,5.7,5.83,5.69,5.79,94124,0
2016-12-27,5.65,5.85,5.65,5.8,43561,0
2016-12-28,5.74,5.93,5.74,5.88,70156,0
2016-12-29,5.92,6,5.66,5.87,89629,0
2016-12-30,5.85,5.98,5.85,5.9,56033,0
2017-01-03,5.9,5.99,5.79,5.9,63487,0
2017-01-04,5.88,5.98,5.88,5.9,9968,0
2017-01-05,5.94,6.03,5.84,5.95,119215,0
2017-01-06,5.99,6,5.95,5.95,21579,0
2017-01-09,5.9724,6,5.9401,5.99,46968,0
2017-01-10,6,6.03,5.98,5.99,37401,0
2017-01-11,6,6.05,5.9901,6.04,51087,0
2017-01-12,6.02,6.02,5.99,5.99,21839,0
2017-01-13,6,6.04,5.99,6.01,58667,0
2017-01-17,6,6.05,5.97,5.97,139648,0
2017-01-18,6.05,6.05,5.956,5.9699,28699,0
2017-01-19,5.98,5.98,5.87,5.94,26192,0
2017-01-20,5.96,5.96,5.79,5.86,36098,0
2017-01-23,5.9,5.9,5.81,5.86,78876,0
2017-01-24,5.84,5.9,5.78,5.81,20084,0
2017-01-25,5.8,5.89,5.78,5.84,14667,0
2017-01-26,5.85,5.88,5.72,5.73,47566,0
2017-01-27,5.76,5.83,5.74,5.76,61949,0
2017-01-30,5.78,5.78,5.63,5.64,215796,0
2017-01-31,5.62,5.67,5.61,5.63,54015,0
2017-02-01,5.64,5.72,5.55,5.6,63478,0
2017-02-02,5.64,5.7,5.56,5.68,423651,0
2017-02-03,5.77,5.78,5.6,5.64,445332,0
2017-02-06,5.61,5.7,5.58,5.62,44616,0
2017-02-07,5.59,5.65,5.55,5.62,44201,0
2017-02-08,5.65,5.7199,5.62,5.64,94080,0
2017-02-09,5.69,5.71,5.6085,5.63,35234,0
2017-02-10,5.67,5.68,5.63,5.66,58575,0
2017-02-13,5.62,5.7,5.58,5.63,75190,0
2017-02-14,5.62,5.69,5.58,5.6,68821,0
2017-02-15,5.6,5.72,5.5598,5.66,50927,0
2017-02-16,5.69,5.75,5.57,5.64,58282,0
2017-02-17,5.67,5.71,5.61,5.65,146667,0
2017-02-21,5.7,5.713,5.6,5.625,121828,0
2017-02-22,5.65,5.7,5.58,5.6,120582,0
2017-02-23,5.67,5.69,5.6,5.65,13947,0
2017-02-24,5.65,5.75,5.65,5.675,231128,0
2017-02-27,5.7,5.75,5.68,5.71,215163,0
2017-02-28,5.7,5.785,5.68,5.72,88159,0
2017-03-01,5.75,5.98,5.75,5.87,193743,0
2017-03-02,5.95,5.95,5.83,5.83,75661,0
2017-03-03,5.831,5.89,5.75,5.82,54347,0
2017-03-06,5.85,5.95,5.75,5.76,40329,0
2017-03-07,5.75,5.8,5.5,5.6,2985118,0
2017-03-08,5.62,5.95,5.6,5.93,76776,0
2017-03-09,5.95,6.02,5.87,5.95,133752,0
2017-03-10,5.98,6,5.9201,5.96,46085,0
2017-03-13,5.9972,6,5.95,5.97,87667,0
2017-03-14,5.93,6,5.9101,5.95,9706,0
2017-03-15,5.98,6.005,5.9,5.93,82742,0
2017-03-16,5.925,6,5.86,5.96,9183,0
2017-03-17,5.92,5.9799,5.84,5.92,47843,0
2017-03-20,5.9,5.9,5.85,5.86,43994,0
2017-03-21,5.88,5.89,5.8199,5.82,37826,0
2017-03-22,5.82,5.83,5.73,5.78,13120,0
2017-03-23,5.71,5.78,5.71,5.75,6586,0
2017-03-24,5.74,5.84,5.73,5.7598,8074,0
2017-03-27,5.79,5.84,5.72,5.75,15587,0
2017-03-28,5.7501,5.82,5.71,5.71,10970,0
2017-03-29,5.71,5.8,5.7,5.72,22029,0
2017-03-30,5.785,5.785,5.7,5.73,7880,0
2017-03-31,5.73,5.78,5.73,5.73,16317,0
2017-04-03,5.7,5.77,5.68,5.68,9242,0
2017-04-04,5.63,5.74,5.61,5.61,15300,0
2017-04-05,5.61,5.68,5.61,5.64,14931,0
2017-04-06,5.61,5.69,5.57,5.62,37453,0
2017-04-07,5.56,5.755,5.56,5.64,26170,0
2017-04-10,5.62,5.67,5.58,5.61,17293,0
2017-04-11,5.56,5.63,5.56,5.58,37602,0
2017-04-12,5.57,5.68,5.57,5.61,9504,0
2017-04-13,5.6,5.68,5.58,5.6,25097,0
2017-04-17,5.57,5.67,5.51,5.59,48396,0
2017-04-18,5.55,5.62,5.51,5.58,24339,0
2017-04-19,5.56,5.64,5.55,5.57,133820,0
2017-04-20,5.59,5.65,5.59,5.59,15606,0
2017-04-21,5.56,5.65,5.56,5.61,73260,0
2017-04-24,5.7,5.7,5.51,5.62,62761,0
2017-04-25,5.68,5.68,5.55,5.63,15997,0
2017-04-26,5.6,5.6599,5.6,5.64,24852,0
2017-04-27,5.63,5.65,5.6,5.61,39110,0
2017-04-28,5.61,5.63,5.57,5.57,32152,0
2017-05-01,5.62,5.62,5.51,5.52,76122,0
2017-05-02,5.56,5.57,5.5,5.55,46177,0
2017-05-03,5.529,5.55,5.5,5.54,27594,0
2017-05-04,5.53,5.53,5.45,5.45,20795,0
2017-05-05,5.45,5.48,5.35,5.39,31065,0
2017-05-08,5.33,5.4,5.32,5.33,41530,0
2017-05-09,5.31,5.32,5.1,5.25,101496,0
2017-05-10,5.22,5.22,5.15,5.19,40435,0
2017-05-11,5.15,5.18,5.12,5.15,29976,0
2017-05-12,5.15,5.19,5.1448,5.19,18102,0
2017-05-15,5.15,5.19,5.1298,5.18,50254,0
2017-05-16,5.17,5.29,5.16,5.21,42520,0
2017-05-17,5.19,5.2,4.91,4.97,180687,0
2017-05-18,4.97,4.99,4.6001,4.77,265203,0
2017-05-19,4.8,4.82,4.63,4.64,165649,0
2017-05-22,4.64,4.69,4.6,4.65,260122,0
2017-05-23,4.63,4.69,4.63,4.66,192014,0
2017-05-24,4.7,4.9,4.674,4.88,62204,0
2017-05-25,4.89,5.06,4.89,5.05,144373,0
2017-05-26,5.05,5.39,5.0399,5.26,132425,0
2017-05-30,5.24,5.35,5.21,5.3,22165,0
2017-05-31,5.32,5.37,5.26,5.35,95992,0
2017-06-01,5.3423,5.37,5.23,5.3,96683,0
2017-06-02,5.31,5.31,5.23,5.27,104897,0
2017-06-05,5.28,5.37,5.2396,5.35,62805,0
2017-06-06,5.34,5.43,5.3,5.36,219391,0
2017-06-07,5.36,5.42,5.3499,5.37,138834,0
2017-06-08,5.38,5.45,5.22,5.24,137882,0
2017-06-09,5.25,5.33,5.25,5.26,112913,0
2017-06-12,5.26,5.41,5.26,5.32,119611,0
2017-06-13,5.3,5.35,5.28,5.3,173941,0
2017-06-14,5.3,5.4,5.3,5.36,102960,0
2017-06-15,5.4,5.42,5.36,5.37,63139,0
2017-06-16,5.39,5.43,5.38,5.4,197929,0
2017-06-19,5.41,5.49,5.41,5.47,94134,0
2017-06-20,5.46,5.53,5.46,5.51,242497,0
2017-06-21,5.56,5.67,5.51,5.64,40482,0
2017-06-22,5.63,5.77,5.63,5.72,110480,0
2017-06-23,5.73,5.75,5.69,5.7,193207,0
2017-06-26,6.31,6.5,6.25,6.41,1045845,0
2017-06-27,6.4,6.4,6.301,6.34,439431,0
2017-06-28,6.5,6.85,6.48,6.83,1024582,0
2017-06-29,6.85,6.92,6.83,6.86,212833,0
2017-06-30,6.9,6.9,6.6501,6.75,603838,0
2017-07-03,6.74,6.87,6.71,6.82,172732,0
2017-07-05,6.81,6.86,6.81,6.83,77757,0
2017-07-06,6.81,6.89,6.75,6.81,323469,0
2017-07-07,6.78,6.86,6.74,6.85,135931,0
2017-07-10,6.83,6.9,6.82,6.88,165782,0
2017-07-11,6.88,6.9399,6.87,6.9,104523,0
2017-07-12,6.92,6.94,6.85,6.88,105642,0
2017-07-13,6.88,6.91,6.81,6.88,63610,0
2017-07-14,6.88,6.92,6.86,6.89,52914,0
2017-07-17,6.89,6.92,6.83,6.85,62333,0
2017-07-18,6.84,6.89,6.8,6.87,56251,0
2017-07-19,6.87,6.9,6.79,6.85,97266,0
2017-07-20,6.87,6.9,6.85,6.87,76416,0
2017-07-21,6.81,6.9,6.7801,6.85,50844,0
2017-07-24,6.82,6.88,6.78,6.87,27530,0
2017-07-25,6.83,6.85,6.81,6.85,43042,0
2017-07-26,6.8,6.86,6.8,6.83,36546,0
2017-07-27,6.8055,6.85,6.8,6.82,22110,0
2017-07-28,6.83,6.84,6.76,6.78,62335,0
2017-07-31,6.7,6.71,6.61,6.61,154335,0
2017-08-01,6.62,6.7,6.51,6.51,173461,0
2017-08-02,6.5,6.6899,6.5,6.68,90879,0
2017-08-03,6.6,6.7,6.6,6.69,94354,0
2017-08-04,6.56,6.71,6.56,6.66,46797,0
2017-08-07,6.66,6.7,6.65,6.68,20184,0
2017-08-08,6.69,6.79,6.65,6.77,112730,0
2017-08-09,6.7,6.78,6.7,6.765,82265,0
2017-08-10,6.8,6.84,6.77,6.82,168964,0
2017-08-11,6.81,6.88,6.8,6.88,88701,0
2017-08-14,6.84,6.88,6.77,6.81,119397,0
2017-08-15,6.76,6.83,6.74,6.76,55221,0
2017-08-16,6.75,6.85,6.7,6.81,98107,0
2017-08-17,6.8,6.805,6.7401,6.75,183917,0
2017-08-18,6.79,6.7901,6.71,6.77,87063,0
2017-08-21,6.77,6.85,6.74,6.82,44823,0
2017-08-22,6.81,6.87,6.81,6.85,113856,0
2017-08-23,6.85,6.88,6.8441,6.855,88733,0
2017-08-24,6.85,6.93,6.84,6.87,161808,0
2017-08-25,6.85,6.87,6.85,6.87,31453,0
2017-08-28,6.88,6.9,6.849,6.86,26269,0
2017-08-29,6.85,6.88,6.849,6.865,52460,0
2017-08-30,6.85,6.905,6.85,6.86,61526,0
2017-08-31,6.88,6.9,6.8579,6.87,43656,0
2017-09-01,6.89,6.92,6.87,6.89,64170,0
2017-09-05,6.87,6.89,6.85,6.86,73192,0
2017-09-06,6.85,6.86,6.71,6.81,104644,0
2017-09-07,6.8,6.8363,6.75,6.76,163358,0
2017-09-08,6.76,6.84,6.75,6.8,79018,0
2017-09-11,6.79,6.83,6.76,6.81,145090,0
2017-09-12,6.79,6.83,6.755,6.8,83225,0
2017-09-13,6.77,6.84,6.76,6.7601,53168,0
2017-09-14,6.76,6.8,6.72,6.78,42321,0
2017-09-15,6.77,6.86,6.77,6.83,203883,0
2017-09-18,6.81,6.86,6.79,6.86,34226,0
2017-09-19,6.85,6.86,6.79,6.85,11004,0
2017-09-20,6.83,6.88,6.83,6.87,28056,0
2017-09-21,6.85,6.89,6.85,6.89,30498,0
2017-09-22,6.88,6.9,6.88,6.9,123637,0
2017-09-25,6.94,7.16,6.85,6.94,336850,0
2017-09-26,6.86,6.99,6.86,6.96,114726,0
2017-09-27,6.96,6.98,6.88,6.945,30406,0
2017-09-28,6.95,6.98,6.91,6.94,54188,0
2017-09-29,6.98,7.1,6.98,7.05,273914,0
2017-10-02,7.07,7.15,7.05,7.105,113476,0
2017-10-03,7.12,7.16,7.0916,7.15,45152,0
2017-10-04,7.15,7.155,6.98,7.02,104894,0
2017-10-05,7.04,7.12,7,7,32329,0
2017-10-06,6.95,7.08,6.81,7.02,94987,0
2017-10-09,7,7.09,6.98,7.07,24069,0
2017-10-10,7.14,7.15,6.9601,7.05,16461,0
2017-10-11,7.005,7.0899,6.94,7.07,18191,0
2017-10-12,7.1,7.11,7,7.11,41558,0
2017-10-13,7.12,7.12,7.01,7.06,20542,0
2017-10-16,7.11,7.11,7.0184,7.04,27879,0
2017-10-17,7.01,7.04,7.01,7.02,13983,0
2017-10-18,7.01,7.07,6.98,7.07,33156,0
2017-10-19,7.035,7.05,6.98,7.04,69141,0
2017-10-20,7.03,7.07,6.97,7.03,38042,0
2017-10-23,7.01,7.09,6.99,7.06,168999,0
2017-10-24,7.06,7.07,7.02,7.049,67775,0
2017-10-25,7.06,7.06,7.02,7.02,51845,0
2017-10-26,7.02,7.06,7,7.03,103868,0
2017-10-27,7.05,7.08,7.01,7.02,173994,0
2017-10-30,7.02,7.1,7.02,7.07,279852,0
2017-10-31,7.05,7.29,7.05,7.2,311667,0
2017-11-01,7.23,7.3,7.05,7.17,171437,0
2017-11-02,7.17,7.32,7.17,7.18,250986,0
2017-11-03,7.27,7.31,7.24,7.25,200828,0
2017-11-06,7.23,7.3,7.11,7.23,204001,0
2017-11-07,7.18,7.25,6.96,7.12,342403,0
2017-11-08,7.1,7.24,7.1,7.21,211675,0
2017-11-09,7.11,7.21,7.09,7.19,169841,0
2017-11-10,7.15,7.24,7.1419,7.17,243176,0
