Date,Open,High,Low,Close,Volume,OpenInt
2007-07-23,7.22,7.27,7.17,7.22,2000,0
2007-07-24,6.9,6.9,6.9,6.9,100,0
2007-07-25,6.86,6.86,6.86,6.86,340,0
2007-07-26,6.29,6.35,6.29,6.29,140,0
2007-07-27,6.25,6.25,6.25,6.25,90,0
2007-07-30,5.57,5.79,5.57,5.57,1000,0
2007-08-01,6.42,6.42,6.32,6.42,1200,0
2007-08-02,6.07,6.07,6.07,6.07,100,0
2007-08-03,6.32,6.32,6.32,6.32,200,0
2007-08-07,6.68,6.68,6.68,6.68,100,0
2007-08-08,6.54,6.54,6.54,6.54,400,0
2007-08-09,7.06,7.06,7.06,7.06,100,0
2007-08-10,6.87,6.87,6.87,6.87,500,0
2007-08-14,5.96,5.96,5.96,5.96,80,0
2007-08-15,5.26,5.81,5.26,5.26,180,0
2007-08-16,5.06,5.27,5.06,5.06,520,0
2007-08-17,5.61,5.61,5.04,5.61,480,0
2007-08-20,5.49,5.49,5.44,5.49,300,0
2007-08-21,5.93,5.95,5.36,5.93,6820,0
2007-08-22,6.26,6.26,6,6.26,2280,0
2007-08-24,5.75,5.75,5.75,5.75,100,0
2007-08-27,6,6,6,6,200,0
2007-08-29,5.7,5.71,5.7,5.7,300,0
2007-09-06,5.98,5.98,5.98,5.98,200,0
2007-09-12,5.99,5.99,5.99,5.99,20,0
2007-09-13,5.72,5.72,5.71,5.72,100,0
2007-09-14,5.98,5.98,5.98,5.98,80,0
2007-09-17,6.18,6.45,6.18,6.18,2500,0
2007-09-18,6.36,6.46,6,6.36,4160,0
2007-09-20,6.24,6.24,6.24,6.24,4900,0
2007-09-21,6.47,6.47,6.47,6.47,8000,0
2007-09-24,6.64,6.65,6.64,6.64,15940,0
2007-09-25,6.78,6.94,6.63,6.78,2100,0
2007-09-26,6.82,6.82,6.81,6.82,680,0
2007-09-27,6.8,6.8,6.77,6.8,3430,0
2007-09-28,6.53,6.79,6.53,6.53,9160,0
2007-10-01,6.5,6.5,6.5,6.5,580,0
2007-10-02,6.46,6.46,6.46,6.46,40,0
2007-10-05,7.28,7.28,7.28,7.28,100,0
2007-10-09,8.95,9.3,7.95,8.95,4440,0
2007-10-10,8.5,9.5,8.5,8.5,1500,0
2007-10-11,8.4,8.4,8.4,8.4,200,0
2007-10-15,8.75,8.8,8.54,8.75,3420,0
2007-10-16,8.75,8.75,8.75,8.75,300,0
2007-10-17,8.72,8.72,8.71,8.72,180,0
2007-10-18,8.5,8.5,8.5,8.5,200,0
2007-10-22,8.41,8.41,8.41,8.41,100,0
2007-10-25,7.97,7.97,7.97,7.97,20,0
2007-10-26,7.73,7.73,7.73,7.73,300,0
2007-10-29,7.75,7.75,7.75,7.75,400,0
2007-10-30,7.38,7.38,7.23,7.38,2780,0
2007-11-01,7,7.05,7,7,1020,0
2007-11-05,6.96,6.96,6.96,6.96,1000,0
2007-11-09,6.27,6.27,6.27,6.27,220,0
2007-11-13,6.18,6.2,6.05,6.18,1020,0
2007-11-14,6.32,6.32,6.32,6.32,400,0
2007-11-19,5.58,5.91,5.49,5.58,620,0
2007-11-20,5.48,5.48,5.48,5.48,20,0
2007-11-21,5.48,5.48,5.48,5.48,20,0
2007-11-23,5.6,5.6,5.6,5.6,300,0
2007-11-26,6.07,6.07,5.37,6.07,600,0
2007-11-29,6.05,6.33,6.05,6.05,16530,0
2007-11-30,6.05,6.3,6.05,6.05,10660,0
2007-12-03,5.9,6.15,5.8,5.9,8640,0
2007-12-04,5.7,5.9,5.7,5.7,5100,0
2007-12-05,5.38,5.58,5.38,5.38,10400,0
2007-12-06,5.6,5.6,5.39,5.6,11200,0
2007-12-07,5.65,5.7,5.53,5.65,7940,0
2007-12-11,5.45,5.45,5.45,5.45,6000,0
2007-12-12,5.43,5.43,5.43,5.43,2000,0
2007-12-20,4.79,4.79,4.79,4.79,18000,0
2007-12-21,4.8,4.8,4.8,4.8,600,0
2007-12-27,4.62,4.87,4.62,4.62,400,0
2007-12-28,4.67,4.67,4.57,4.67,1000,0
2007-12-31,4.53,4.53,4.53,4.53,300,0
2008-01-02,5.1,5.1,4.98,5.1,25000,0
2008-01-08,5.14,5.14,5.14,5.14,400,0
2008-01-09,5.2,5.2,5.2,5.2,200,0
2008-01-10,4.96,4.96,4.96,4.96,18000,0
2008-01-11,4.85,4.98,4.8,4.85,24400,0
2008-01-14,4.99,5.55,4.99,4.99,300,0
2008-01-15,4.99,4.99,4.99,4.99,80,0
2008-01-29,4.05,4.05,3.93,4.05,300,0
2008-01-30,4,4,4,4,400,0
2008-01-31,4.71,4.71,3.96,4.71,6020,0
2008-02-01,4.95,5.29,4.95,4.95,5500,0
2008-02-05,4.79,4.95,4.79,4.79,400,0
2008-02-06,4.41,4.41,4.41,4.41,100,0
2008-02-07,4.23,4.48,4.23,4.23,800,0
2008-02-08,4.52,4.53,4.48,4.52,1510,0
2008-02-12,4.6,4.83,4.6,4.6,6040,0
2008-02-27,4.66,4.66,4.66,4.66,400,0
2008-03-03,4.23,4.24,4.23,4.23,200,0
2008-03-04,4,4,4,4,1300,0
2008-03-06,4.04,4.04,4,4.04,14500,0
2008-03-07,4,4,4,4,10000,0
2008-03-10,4,4.04,4,4,11600,0
2008-03-11,4.05,4.15,3.95,4.05,1600,0
2008-03-12,4,4.08,4,4,1800,0
2008-03-13,4.13,4.13,4.03,4.13,2400,0
2008-03-17,4.03,4.03,4.03,4.03,100,0
2008-03-18,4,4,4,4,40,0
2008-03-20,3.89,4.05,3.88,3.89,2200,0
2008-03-24,4,4,4,4,0,0
2008-03-25,4,4,4,4,600,0
2008-03-26,3.9,3.93,3.9,3.9,700,0
2008-03-27,3.77,3.77,3.77,3.77,100,0
2008-03-28,4.05,4.2,4.05,4.05,9840,0
2008-03-31,5.79,6.89,5.31,5.79,59850,0
2008-04-01,6.85,6.88,5.63,6.85,51460,0
2008-04-02,6.25,6.68,5.99,6.25,5120,0
2008-04-03,6.11,6.11,6.05,6.11,400,0
2008-04-04,6,6,5.8,6,4700,0
2008-04-07,5.92,6.39,5.92,5.92,16840,0
2008-04-08,6.42,6.42,6.11,6.42,553,0
2008-04-09,6.38,6.38,6.1,6.38,17320,0
2008-04-10,5.85,5.85,5.73,5.85,3580,0
2008-04-11,5.72,5.72,5.72,5.72,2000,0
2008-04-14,5.74,5.74,5.49,5.74,3400,0
2008-04-17,5.23,5.44,5.23,5.23,1000,0
2008-04-18,5.85,5.85,5.85,5.85,100,0
2008-04-22,5.83,5.83,5.68,5.83,1000,0
2008-04-23,5.41,5.49,5.41,5.41,1240,0
2008-04-25,5.62,5.62,5.47,5.62,2000,0
2008-04-28,5.92,5.92,5.5,5.92,25860,0
2008-04-29,5.55,5.88,5.55,5.55,15960,0
2008-04-30,5.61,5.61,5.61,5.61,100,0
2008-05-01,5.79,5.79,5.79,5.79,300,0
2008-05-02,5.9,5.9,5.85,5.9,900,0
2008-05-06,5.94,5.95,5.94,5.94,300,0
2008-05-07,6.24,6.24,5.98,6.24,2960,0
2008-05-08,6.03,6.37,6.03,6.03,7140,0
2008-05-09,6,6.12,6,6,16900,0
2008-05-12,6,6.12,6,6,2160,0
2008-05-13,6,6.13,6,6,4380,0
2008-05-14,6.1,6.18,6.08,6.1,14620,0
2008-05-15,6.29,6.4,6.1,6.29,17160,0
2008-05-16,6.5,6.5,6.2,6.5,3680,0
2008-05-20,6.67,6.76,6.58,6.67,6180,0
2008-05-21,6.65,6.76,6.6,6.65,7980,0
2008-05-22,6.83,6.92,6.75,6.83,5680,0
2008-05-23,6.85,6.85,6.85,6.85,460,0
2008-05-27,7.2,7.31,7.19,7.2,2600,0
2008-05-29,7.03,7.03,7.03,7.03,2000,0
2008-06-02,6.98,7.1,6.91,6.98,1620,0
2008-06-03,7.09,7.09,7.09,7.09,1600,0
2008-06-04,7.05,7.11,7.05,7.05,5440,0
2008-06-06,6.48,6.48,6.48,6.48,300,0
2008-06-09,6.46,6.46,6.46,6.46,440,0
2008-06-10,5.96,6.08,5.96,5.96,4700,0
2008-06-11,5.2,5.95,5.2,5.2,3000,0
2008-06-12,5.43,5.43,4.98,5.43,500,0
2008-06-13,4.89,5.55,4.89,4.89,200,0
2008-06-16,5.1,5.19,5.1,5.1,660,0
2008-06-17,5,5.1,5,5,2000,0
2008-06-18,5.12,5.12,5.12,5.12,500,0
2008-06-19,5.13,5.13,5.13,5.13,1000,0
2008-06-20,4.93,4.93,4.93,4.93,2000,0
2008-06-23,4.55,5.17,4.55,4.55,400,0
2008-06-25,5.25,5.25,4.99,5.25,220,0
2008-06-26,4.93,4.93,4.93,4.93,40,0
2008-06-27,5.19,5.19,5.19,5.19,20,0
2008-06-30,4.88,4.95,4.88,4.88,300,0
2008-07-02,5.24,5.24,4.95,5.24,1080,0
2008-07-03,5.2,5.21,5.2,5.2,5000,0
2008-07-07,4.69,4.69,4.69,4.69,400,0
2008-07-08,4.13,4.13,4.13,4.13,200,0
2008-07-09,4.52,4.52,4.52,4.52,100,0
2008-07-10,4.73,4.92,4.73,4.73,4220,0
2008-07-15,4.51,4.51,4.46,4.51,2400,0
2008-07-16,4.72,4.72,4.47,4.72,3000,0
2008-07-18,4.55,4.55,4.55,4.55,900,0
2008-07-21,4.77,4.77,4.66,4.77,120,0
2008-07-22,4.49,4.73,4.49,4.49,4200,0
2008-07-23,4.24,4.5,4.14,4.24,2800,0
2008-07-25,4.44,4.44,4.44,4.44,20,0
2008-07-29,4.42,4.42,4.07,4.42,2750,0
2008-07-30,4.67,4.67,4.67,4.67,10020,0
2008-07-31,4.67,4.67,4.62,4.67,200,0
2008-08-01,4.46,4.46,4.46,4.46,400,0
2008-08-05,4.2,4.54,4.2,4.2,1300,0
2008-08-06,4.41,4.42,4.38,4.41,2100,0
2008-08-07,4.45,4.55,4.45,4.45,880,0
2008-08-08,4.48,4.48,4.43,4.48,280,0
2008-08-12,4.44,4.44,4.4,4.44,2840,0
2008-08-13,4.53,4.77,4.42,4.53,13100,0
2008-08-14,4.99,4.99,4.99,4.99,3400,0
2008-08-15,4.63,4.63,4.58,4.63,2000,0
2008-08-18,4.5,4.5,4.5,4.5,900,0
2008-08-19,4.5,4.5,4.49,4.5,2100,0
2008-08-20,4.42,4.54,4.42,4.42,3200,0
2008-08-21,4.5,4.5,4.5,4.5,400,0
2008-08-22,4.42,4.42,4.42,4.42,62,0
2008-08-25,3.98,3.98,3.98,3.98,100,0
2008-08-26,4.56,4.56,4.41,4.56,660,0
2008-08-27,4.23,4.23,4.23,4.23,1000,0
2008-08-28,4.39,4.39,4.39,4.39,200,0
2008-08-29,4.4,4.45,4.4,4.4,2750,0
2008-09-02,4.38,4.38,4.38,4.38,200,0
2008-09-03,4.25,4.26,4.25,4.25,280,0
2008-09-05,4.06,4.15,4.06,4.06,2100,0
2008-09-08,4.21,4.21,4.16,4.21,6800,0
2008-09-09,3.72,4.01,3.72,3.72,3820,0
2008-09-10,3.76,4,3.72,3.76,3420,0
2008-09-11,3.74,3.97,3.68,3.74,1720,0
2008-09-15,3.77,3.77,3.77,3.77,200,0
2008-09-16,3.61,3.66,3.38,3.61,3100,0
2008-09-18,3.53,3.53,3.53,3.53,200,0
2008-09-19,4.05,4.05,3.56,4.05,460,0
2008-09-22,3.88,3.88,3.7,3.88,3250,0
2008-09-23,3.74,3.74,3.74,3.74,10000,0
2008-09-24,3.54,3.75,3.54,3.54,900,0
2008-09-25,3.8,3.8,3.65,3.8,1200,0
2008-09-26,3.61,3.8,3.56,3.61,2220,0
2008-09-29,3.19,3.48,3.19,3.19,5100,0
2008-09-30,3.32,3.37,3.29,3.32,780,0
2008-10-01,3.28,3.38,3.28,3.28,1600,0
2008-10-02,2.94,3,2.91,2.94,5400,0
2008-10-03,3.13,3.13,3.13,3.13,200,0
2008-10-06,2.48,3,2.46,2.48,23941,0
2008-10-07,2.56,2.71,2.46,2.56,13600,0
2008-10-08,2.39,2.45,2.3,2.39,4000,0
2008-10-09,1.97,2.29,1.97,1.97,800,0
2008-10-10,1.78,1.78,1.67,1.78,11238,0
2008-10-14,2.58,2.58,2.21,2.58,2860,0
2008-10-15,1.8,2.25,1.8,1.8,13050,0
2008-10-16,2.05,2.05,1.74,2.05,1190,0
2008-10-17,1.88,1.89,1.88,1.88,2000,0
2008-10-20,2,2,1.74,2,520,0
2008-10-22,1.87,1.87,1.73,1.87,10200,0
2008-10-23,1.73,1.73,1.73,1.73,400,0
2008-10-24,1.48,1.59,1.48,1.48,3000,0
2008-10-27,1.63,1.69,1.63,1.69,600,0
2008-10-28,1.37,1.54,1.37,1.54,29640,0
2008-10-29,1.65,1.65,1.56,1.63,1940,0
2008-10-30,1.59,1.66,1.58,1.65,3600,0
2008-10-31,1.63,1.69,1.6,1.68,4200,0
2008-11-03,1.83,1.83,1.83,1.83,20,0
2008-11-04,1.98,2.15,1.65,2.15,29040,0
2008-11-05,2.05,2.05,1.83,1.83,700,0
2008-11-06,1.63,1.65,1.62,1.62,1290,0
2008-11-07,1.93,1.93,1.93,1.93,20,0
2008-11-11,1.68,1.85,1.68,1.8,22620,0
2008-11-12,1.57,1.57,1.57,1.57,440,0
2008-11-13,1.71,1.73,1.71,1.73,1800,0
2008-11-17,1.49,1.59,1.49,1.5,620,0
2008-11-18,1.58,1.68,1.49,1.49,5440,0
2008-11-21,1.47,1.47,1.47,1.47,600,0
2008-11-24,1.49,1.49,1.41,1.41,2540,0
2008-11-25,1.44,1.45,1.44,1.45,4000,0
2008-11-26,1.49,1.5,1.48,1.48,2000,0
2008-11-28,1.44,1.44,1.44,1.44,460,0
2008-12-02,1.61,1.61,1.5,1.5,1020,0
2008-12-03,1.58,1.58,1.58,1.58,100,0
2008-12-05,1.45,1.57,1.45,1.57,220,0
2008-12-08,1.36,1.5,1.36,1.5,1370,0
2008-12-09,1.4,1.45,1.4,1.45,120,0
2008-12-12,1.6,1.6,1.2,1.2,32600,0
2008-12-15,1.25,1.42,1.21,1.39,7140,0
2008-12-16,1.15,1.33,1.15,1.32,14081,0
2008-12-18,1.49,1.49,1.4,1.4,2820,0
2008-12-19,1.5,1.5,1.5,1.5,400,0
2008-12-23,1.29,1.53,1.29,1.39,10620,0
2008-12-24,1.3,1.3,1.3,1.3,100,0
2008-12-29,1.5,1.54,1.49,1.54,3070,0
2008-12-30,1.55,1.55,1.55,1.55,20,0
2008-12-31,1.54,1.7,1.42,1.43,3080,0
2009-01-02,1.99,1.99,1.88,1.88,4200,0
2009-01-05,2.02,2.7,1.9,2.11,12900,0
2009-01-06,2.69,2.85,2.54,2.73,6420,0
2009-01-07,2.55,2.96,2.54,2.9,2560,0
2009-01-08,2.92,3.07,2.84,2.87,5360,0
2009-01-09,2.63,2.63,2.63,2.63,800,0
2009-01-12,2.61,2.65,2.61,2.65,600,0
2009-01-14,2.24,2.55,2.24,2.55,240,0
2009-01-15,2.48,2.48,2.48,2.48,1625,0
2009-01-16,2.67,2.67,2.62,2.62,1520,0
2009-01-20,2.51,2.52,2.47,2.47,705,0
2009-01-21,2.67,2.67,2.67,2.67,20,0
2009-01-23,2.68,2.7,2.68,2.7,500,0
2009-01-26,2.77,2.77,2.64,2.64,740,0
2009-01-27,2.75,2.75,2.63,2.72,290,0
2009-01-29,2.78,2.78,2.68,2.68,1160,0
2009-01-30,2.64,2.65,2.61,2.65,760,0
2009-02-04,2.6,2.71,2.6,2.6,620,0
2009-02-05,2.59,2.63,2.59,2.63,3000,0
2009-02-06,2.51,2.55,2.4,2.55,1470,0
2009-02-09,2.56,2.56,2.53,2.53,400,0
2009-02-12,2.47,2.51,2.35,2.51,11200,0
2009-02-13,2.61,2.73,2.61,2.67,2490,0
2009-02-17,2.59,2.71,2.59,2.67,10400,0
2009-02-19,2.37,2.53,2.37,2.53,7140,0
2009-02-20,2.52,2.55,2.36,2.55,6120,0
2009-02-23,2.47,2.47,2.46,2.46,600,0
2009-02-24,2.55,2.68,2.55,2.59,3000,0
2009-02-25,2.81,2.81,2.81,2.81,1200,0
2009-02-26,2.92,2.92,2.71,2.75,12420,0
2009-02-27,2.74,2.74,2.6,2.6,840,0
2009-03-02,2.55,2.55,2.34,2.42,2420,0
2009-03-03,2.4,2.4,2.4,2.4,7500,0
2009-03-04,2.49,2.49,2.37,2.37,420,0
2009-03-05,2.59,2.59,2.27,2.27,2020,0
2009-03-09,2.42,2.45,2.41,2.45,220,0
2009-03-10,2.45,2.45,2.45,2.45,200,0
2009-03-12,2.55,2.55,2.42,2.47,520,0
2009-03-17,2.26,2.5,2.26,2.5,3200,0
2009-03-19,2.64,2.64,2.64,2.64,20,0
2009-03-23,2.45,2.59,2.41,2.59,5720,0
2009-03-25,2.58,2.62,2.38,2.58,3140,0
2009-03-27,2.76,2.89,2.6,2.89,4660,0
2009-03-30,2.61,2.68,2.5,2.68,3020,0
2009-04-01,2.75,2.75,2.75,2.75,20,0
2009-04-02,2.85,2.92,2.85,2.92,220,0
2009-04-06,2.69,2.92,2.69,2.92,3220,0
2009-04-07,3.25,3.71,3.12,3.71,13660,0
2009-04-08,4.09,4.09,3.58,3.58,1500,0
2009-04-09,3.48,3.78,3.44,3.49,1620,0
2009-04-13,3.41,3.45,3.41,3.45,300,0
2009-04-14,3.49,3.53,3.49,3.53,1000,0
2009-04-15,3.44,3.66,3.44,3.55,900,0
2009-04-16,3.52,4.04,3.52,4.04,800,0
2009-04-21,3.2,3.51,3.2,3.51,160,0
2009-04-22,3.23,3.42,3.23,3.42,1440,0
2009-04-23,3.16,3.45,3.16,3.45,2520,0
2009-04-24,3.53,3.54,3.53,3.53,390,0
2009-04-27,3.62,3.62,3.25,3.55,3220,0
2009-04-29,3.3,3.56,3.3,3.55,831,0
2009-04-30,3.5,3.5,3.25,3.5,900,0
2009-05-01,3.59,3.59,3.25,3.48,840,0
2009-05-04,3.67,3.67,3.33,3.33,420,0
2009-05-05,3.5,3.61,3.5,3.61,4220,0
2009-05-06,3.94,3.94,3.94,3.94,20,0
2009-05-07,3.95,4.07,3.81,4.07,3500,0
2009-05-08,4.17,4.24,4.17,4.24,176,0
2009-05-11,5.02,5.72,4.97,5.62,20360,0
2009-05-12,5.74,6.44,5.65,5.8,25180,0
2009-05-13,5.8,5.83,4.95,5.37,11900,0
2009-05-14,5.45,5.8,5.45,5.48,11540,0
2009-05-15,5.39,5.64,5.35,5.52,5500,0
2009-05-19,5.43,5.54,5.15,5.32,13700,0
2009-05-20,5.34,5.5,5.12,5.49,5220,0
2009-05-21,5.38,5.38,4.97,4.98,5820,0
2009-05-22,5.11,5.6,5.08,5.47,20900,0
2009-05-26,5.21,5.4,5.21,5.34,3540,0
2009-05-27,5.56,5.56,5.32,5.32,2140,0
2009-05-28,5.53,5.55,5.53,5.55,220,0
2009-05-29,5.7,5.7,5.68,5.68,5000,0
2009-06-01,5.58,5.81,5.55,5.55,4340,0
2009-06-02,5.73,5.73,4.93,5.6,4260,0
2009-06-03,5.43,5.43,5.43,5.43,120,0
2009-06-04,5.59,5.71,5.59,5.71,220,0
2009-06-05,5.59,5.59,5.59,5.59,200,0
2009-06-08,5.26,5.51,5.13,5.51,1700,0
2009-06-09,5.32,5.68,5.22,5.44,8260,0
2009-06-11,5.36,5.47,5.36,5.47,180,0
2009-06-12,5.4,5.46,5.2,5.33,16960,0
2009-06-15,5.18,5.43,5.18,5.43,1220,0
2009-06-16,5.48,5.5,5.28,5.34,6200,0
2009-06-17,5.45,5.45,5.35,5.36,620,0
2009-06-18,5.34,5.38,5.34,5.34,700,0
2009-06-22,5.31,5.31,4.97,4.97,3400,0
2009-06-23,4.95,5.14,4.93,5.01,1320,0
2009-06-26,4.82,5,4.82,4.95,940,0
2009-06-29,4.88,4.9,4.78,4.86,1900,0
2009-06-30,5.05,5.05,4.6,4.86,1660,0
2009-07-02,4.87,4.91,4.6,4.69,16420,0
2009-07-06,4.62,5,4.58,4.98,3220,0
2009-07-07,4.75,4.91,4.75,4.91,1020,0
2009-07-08,4.5,4.83,4.41,4.82,6680,0
2009-07-09,4.68,4.81,4.68,4.8,3040,0
2009-07-10,4.53,4.53,4.47,4.47,320,0
2009-07-13,4.38,4.38,4.1,4.28,1480,0
2009-07-14,4.2,4.25,4.2,4.25,2400,0
2009-07-15,4.31,4.31,4.31,4.31,30,0
2009-07-16,4.41,4.41,4.27,4.27,420,0
2009-07-17,4.5,4.5,4.5,4.5,20,0
2009-07-20,4.54,4.58,4.28,4.55,1980,0
2009-07-21,4.53,4.79,4.4,4.4,2120,0
2009-07-22,4.56,4.56,4.56,4.56,200,0
2009-07-23,4.59,4.63,4.59,4.63,260,0
2009-07-27,4.33,4.6,4.33,4.6,1720,0
2009-07-28,4.34,4.46,4.15,4.25,20580,0
2009-07-29,4.4,4.4,4.4,4.4,200,0
2009-07-30,4.55,5.04,4.55,5.04,1640,0
2009-07-31,4.76,5.14,4.76,5.11,3160,0
2009-08-04,5.1,5.25,4.81,5.02,10220,0
2009-08-05,5.18,5.18,4.88,5,660,0
2009-08-06,5.11,5.5,5,5.5,4200,0
2009-08-07,5.28,5.33,5.03,5.03,1140,0
2009-08-10,4.96,5.33,4.73,5.33,3700,0
2009-08-11,5.28,5.28,4.77,4.79,1680,0
2009-08-12,5.1,5.1,5,5,1120,0
2009-08-13,5.07,5.07,4.58,4.86,2780,0
2009-08-14,4.87,4.87,4.85,4.85,40,0
2009-08-17,4.84,4.98,4.84,4.86,400,0
2009-08-18,4.87,4.87,4.87,4.87,100,0
2009-08-19,4.72,4.94,4.72,4.93,3000,0
2009-08-20,5.27,5.27,4.88,5,7760,0
2009-08-21,5,5.28,5,5.09,2140,0
2009-08-24,5.16,5.2,4.98,5.2,520,0
2009-08-25,5.2,5.2,4.95,5.17,3460,0
2009-08-26,5.24,5.24,5,5.19,240,0
2009-08-27,4.98,5.2,4.92,5.15,5080,0
2009-08-28,5.32,5.32,5.32,5.32,20,0
2009-08-31,4.9,4.9,4.9,4.9,1600,0
2009-09-01,5.25,5.25,5,5,580,0
2009-09-02,5.23,5.25,4.86,4.86,1420,0
2009-09-03,4.91,5.48,4.91,5.13,4320,0
2009-09-04,5.2,5.25,5.13,5.25,380,0
2009-09-08,5.2,5.25,5.02,5.02,2280,0
2009-09-09,5.2,5.21,5.17,5.2,120,0
2009-09-10,5.06,5.06,5.06,5.06,200,0
2009-09-11,5.07,5.07,5.07,5.07,40,0
2009-09-14,4.72,4.99,4.72,4.99,1200,0
2009-09-15,5.02,5.1,5.01,5.01,10100,0
2009-09-16,5.19,5.19,5.15,5.16,60,0
2009-09-17,5.04,5.32,4.87,5.26,1480,0
2009-09-18,5.04,5.29,4.86,5.29,1120,0
2009-09-21,5.15,5.15,5.15,5.15,240,0
2009-09-22,5.19,5.19,5.19,5.19,20,0
2009-09-23,5.22,5.22,5.22,5.22,80,0
2009-09-25,5.13,5.5,5.13,5.5,240,0
2009-09-28,5.19,5.45,5.14,5.43,1060,0
2009-09-29,5.49,5.49,5.22,5.3,2040,0
2009-09-30,5.44,5.48,5.26,5.47,4140,0
2009-10-01,5.41,5.41,5.41,5.41,600,0
2009-10-02,5.17,5.36,5.12,5.36,1040,0
2009-10-05,5.25,5.42,5.25,5.42,220,0
2009-10-06,5.48,5.54,5.24,5.54,1040,0
2009-10-07,5.25,5.28,5.13,5.27,3660,0
2009-10-08,5.53,5.6,5.45,5.52,220,0
2009-10-09,5.23,5.23,5.11,5.23,140,0
2009-10-13,5.53,5.53,5.07,5.51,660,0
2009-10-14,5.4,5.5,5.4,5.5,40,0
2009-10-15,5.07,5.07,5.07,5.07,1000,0
2009-10-16,5.1,5.25,5.01,5.25,1060,0
2009-10-19,5.21,5.29,5.21,5.29,220,0
2009-10-20,5.04,5.04,5.04,5.04,20,0
2009-10-21,4.99,5.14,4.99,5.14,640,0
2009-10-22,5.19,5.19,5.19,5.19,20,0
2009-10-23,5.18,5.18,5.18,5.18,40,0
2009-10-27,4.8,4.99,4.67,4.67,1400,0
2009-10-28,4.98,4.98,4.98,4.98,20,0
2009-10-30,4.51,4.56,4.15,4.52,3020,0
2009-11-02,4.39,4.61,4.26,4.38,6940,0
2009-11-03,4.8,5.19,4.8,5.15,12020,0
2009-11-04,4.97,4.97,4.74,4.96,180,0
2009-11-05,5.07,5.07,4.45,4.9,10540,0
2009-11-06,4.88,4.88,4.49,4.65,2440,0
2009-11-09,4.75,4.75,4.37,4.71,1460,0
2009-11-10,4.44,5,4.38,5,26255,0
2009-11-11,4.81,4.94,4.78,4.8,5440,0
2009-11-12,4.95,4.99,4.95,4.99,280,0
2009-11-13,4.97,4.97,4.93,4.93,140,0
2009-11-16,4.61,4.95,4.61,4.9,2640,0
2009-11-17,4.47,4.8,4.47,4.74,6800,0
2009-11-18,4.57,4.57,4.57,4.57,600,0
2009-11-19,4.59,4.59,4.59,4.59,20,0
2009-11-20,4.6,4.74,4.6,4.69,4120,0
2009-11-23,4.81,4.81,4.57,4.71,700,0
2009-11-24,4.7,4.75,4.55,4.56,8931,0
2009-11-25,4.79,4.79,4.69,4.69,4040,0
2009-11-27,4.59,4.65,4.59,4.65,200,0
2009-11-30,4.71,4.76,4.71,4.76,260,0
2009-12-01,4.77,4.77,4.75,4.75,100,0
2009-12-02,4.72,4.79,4.72,4.79,180,0
2009-12-03,4.72,4.77,4.72,4.77,2520,0
2009-12-04,4.75,4.75,4.55,4.68,1240,0
2009-12-07,4.72,4.72,4.54,4.54,1080,0
2009-12-08,4.51,4.51,4.21,4.35,4600,0
2009-12-09,4.41,4.42,4.38,4.39,920,0
2009-12-10,4.34,4.34,4.34,4.34,100,0
2009-12-11,4.3,4.3,4.23,4.23,2070,0
2009-12-14,4.07,4.23,4.04,4.23,240,0
2009-12-15,4.17,4.17,4.04,4.07,2920,0
2009-12-16,4.07,4.28,4.07,4.26,360,0
2009-12-17,3.9,4.14,3.8,4,7460,0
2009-12-18,3.77,4.15,3.77,4.01,6220,0
2009-12-21,4.08,4.17,4.08,4.17,640,0
2009-12-22,4.12,4.24,4.12,4.18,740,0
2009-12-23,4.3,4.6,4.25,4.6,1760,0
2009-12-24,4.66,4.66,4.66,4.66,200,0
2009-12-29,4.84,4.84,4.58,4.78,1240,0
2009-12-30,4.59,4.59,4.54,4.54,900,0
2009-12-31,4.55,4.61,4.55,4.61,320,0
2010-01-05,4.41,4.55,4.41,4.55,1140,0
2010-01-06,4.37,4.66,4.37,4.62,780,0
2010-01-07,4.53,4.62,4.48,4.62,720,0
2010-01-08,4.43,4.43,3.5,3.95,36760,0
2010-01-11,3.95,4.1,3.95,4.1,560,0
2010-01-12,3.98,3.98,3.92,3.92,800,0
2010-01-13,3.83,3.96,3.83,3.96,2020,0
2010-01-14,3.77,3.82,3.63,3.63,3600,0
2010-01-15,3.62,3.76,3.61,3.76,2300,0
2010-01-19,4.19,4.34,4,4.34,23480,0
2010-01-20,4.03,4.18,4.03,4.18,1000,0
2010-01-21,3.98,3.98,3.69,3.69,2300,0
2010-01-22,3.71,3.71,3.71,3.71,100,0
2010-01-25,3.75,3.75,3.33,3.57,3870,0
2010-01-26,3.79,3.79,3.79,3.79,20,0
2010-01-28,3.66,3.66,3.45,3.45,900,0
2010-01-29,3.73,3.73,3.73,3.73,60,0
2010-02-01,3.63,3.65,3.4,3.64,4620,0
2010-02-02,3.75,3.75,3.75,3.75,20,0
2010-02-03,3.7,3.84,3.7,3.84,820,0
2010-02-04,3.73,3.73,3.73,3.73,200,0
2010-02-05,3.57,3.57,3.57,3.57,100,0
2010-02-08,3.63,3.63,3.43,3.62,1680,0
2010-02-09,3.67,3.67,3.67,3.67,200,0
2010-02-10,3.53,3.67,3.53,3.65,1420,0
2010-02-11,3.79,3.79,3.64,3.64,1040,0
2010-02-12,3.49,3.68,3.49,3.68,2200,0
2010-02-16,3.77,3.77,3.42,3.67,7700,0
2010-02-18,3.53,3.53,3.43,3.53,1020,0
2010-02-19,3.66,3.66,3.66,3.66,20,0
2010-02-22,3.63,3.67,3.35,3.67,2606,0
2010-02-23,3.57,3.76,3.53,3.76,420,0
2010-02-24,3.77,3.77,3.67,3.67,380,0
2010-02-25,3.53,3.66,3.26,3.66,4240,0
2010-03-01,3.61,3.61,3.61,3.61,100,0
2010-03-02,3.34,3.5,3.34,3.5,3680,0
2010-03-03,3.35,3.56,3.35,3.56,2520,0
2010-03-04,3.57,3.57,3.57,3.57,100,0
2010-03-05,3.42,3.57,3.37,3.57,2009,0
2010-03-08,3.53,3.63,3.35,3.58,4700,0
2010-03-09,3.54,3.58,3.54,3.58,620,0
2010-03-10,3.54,3.54,3.44,3.44,1834,0
2010-03-11,3.42,3.54,3.42,3.54,1100,0
2010-03-12,3.52,3.57,3.36,3.46,5000,0
2010-03-15,3.45,3.55,3.45,3.55,1100,0
2010-03-16,3.91,4.32,3.91,4.32,10340,0
2010-03-17,4.33,4.33,4.08,4.23,10140,0
2010-03-18,4.23,4.63,4.02,4.42,4376,0
2010-03-19,4.39,4.39,3.96,4.16,2144,0
2010-03-22,4.32,4.39,4.16,4.39,3750,0
2010-03-23,4.39,4.45,4.25,4.45,16060,0
2010-03-24,4.38,4.42,4.3,4.42,5550,0
2010-03-25,4.54,4.54,4.38,4.49,4450,0
2010-03-26,4.45,4.46,4.25,4.41,5577,0
2010-03-29,4.43,4.58,4.2,4.24,3360,0
2010-03-30,4.35,4.45,4.2,4.39,2610,0
2010-03-31,4.31,4.46,4.21,4.46,5920,0
2010-04-01,4.47,4.56,4.28,4.56,6470,0
2010-04-05,4.71,4.81,4.56,4.76,17890,0
2010-04-06,4.57,4.83,4.5,4.67,10280,0
2010-04-07,4.56,4.71,4.56,4.71,260,0
2010-04-08,4.48,4.66,4.28,4.66,3020,0
2010-04-09,4.45,4.68,4.3,4.68,2420,0
2010-04-12,4.62,4.69,4.62,4.69,400,0
2010-04-13,4.36,4.53,4.36,4.53,120,0
2010-04-14,4.38,4.6,4.38,4.6,1060,0
2010-04-15,4.33,4.64,4.28,4.64,940,0
2010-04-16,4.45,4.65,4.41,4.47,2180,0
2010-04-19,4.44,4.52,4.36,4.52,360,0
2010-04-20,4.66,4.66,4.66,4.66,20,0
2010-04-21,4.63,4.71,4.57,4.7,440,0
2010-04-22,4.68,4.7,4.43,4.7,2703,0
2010-04-23,4.67,4.73,4.67,4.73,1000,0
2010-04-26,4.65,4.75,4.46,4.69,2897,0
2010-04-27,4.59,4.6,4.59,4.59,720,0
2010-04-28,4.57,4.79,4.57,4.78,4480,0
2010-04-29,4.75,4.78,4.75,4.78,220,0
2010-04-30,4.46,4.46,4.42,4.42,2300,0
2010-05-03,4.46,4.71,4.41,4.7,320,0
2010-05-04,4.68,4.69,4.51,4.66,2840,0
2010-05-05,4.43,4.67,4.42,4.58,4880,0
2010-05-06,4.57,4.57,4.5,4.5,710,0
2010-05-07,4.53,4.64,4.44,4.53,8840,0
2010-05-10,4.71,4.74,4.55,4.71,17580,0
2010-05-11,4.71,4.76,4.57,4.73,3060,0
2010-05-12,4.75,5,4.73,4.91,3590,0
2010-05-13,4.99,6.11,4.99,6.08,41296,0
2010-05-14,6.18,6.18,5.81,5.92,17720,0
2010-05-17,6.1,6.67,5.91,6.1,27310,0
2010-05-18,6.05,6.07,5.69,5.69,10460,0
2010-05-19,5.8,5.8,5.42,5.6,4760,0
2010-05-20,5.59,5.59,4.47,4.99,18380,0
2010-05-21,5.17,5.46,4.88,5.04,5300,0
2010-05-25,4.69,4.95,4.45,4.74,8700,0
2010-05-26,4.76,5.4,4.76,5.2,2900,0
2010-05-27,5.51,5.52,5.1,5.52,1120,0
2010-05-28,6.3,6.64,5.91,6.09,33480,0
2010-06-01,6.59,7.46,6.46,7.37,31280,0
2010-06-02,7.45,7.46,6.5,6.83,8270,0
2010-06-03,7.27,7.27,6.55,6.95,18900,0
2010-06-04,6.63,7.11,6.53,7.11,14400,0
2010-06-07,6.94,6.94,6.74,6.74,4300,0
2010-06-08,6.55,6.7,6.46,6.55,2700,0
2010-06-09,6.97,6.97,6.69,6.87,1120,0
2010-06-10,6.73,6.98,6.7,6.93,5520,0
2010-06-11,6.99,7.43,6.95,7.41,5420,0
2010-06-14,7.42,7.47,7.07,7.46,5200,0
2010-06-15,7.64,8.99,7.64,8.68,28820,0
2010-06-16,8.51,8.67,7.56,7.91,10240,0
2010-06-17,7.86,7.86,7.5,7.75,11560,0
2010-06-18,7.95,8.79,7.95,8.09,7920,0
2010-06-21,7.97,8.3,7.95,8.25,6160,0
2010-06-22,8.13,8.33,7.73,7.73,4300,0
2010-06-23,7.85,7.86,7.5,7.67,3080,0
2010-06-24,7.49,7.53,5.2,7,23980,0
2010-06-25,7.04,7.32,6.61,7.3,3560,0
2010-06-28,6.82,6.82,6.39,6.81,5640,0
2010-06-29,6.29,6.58,5.87,6.58,18480,0
2010-06-30,6.24,6.61,6.24,6.54,240,0
2010-07-02,6.35,6.6,6.26,6.35,2860,0
2010-07-06,6.22,6.5,6.2,6.49,1800,0
2010-07-07,6.46,6.47,6.05,6.44,8580,0
2010-07-08,6.05,6.54,6.05,6.32,3590,0
2010-07-09,6.61,6.61,6.2,6.53,4360,0
2010-07-12,6.53,6.75,6.28,6.5,5900,0
2010-07-13,6.6,6.64,6.5,6.53,6400,0
2010-07-14,6.58,6.63,6.48,6.53,2160,0
2010-07-16,8.64,9.2,8.34,8.64,37420,0
2010-07-19,8.73,8.98,8.1,8.1,17500,0
2010-07-20,8.14,8.43,8.05,8.43,3900,0
2010-07-21,8.47,8.47,7.85,8.26,460,0
2010-07-22,8.41,8.41,7.88,7.88,3620,0
2010-07-23,8.16,8.16,8,8.12,1240,0
2010-07-26,8.28,8.28,7.95,8.19,5500,0
2010-07-27,8.1,8.21,7.9,8.21,11320,0
2010-07-28,7.97,8.07,7.9,8.02,3120,0
2010-07-29,8.03,8.07,7.95,8.07,2620,0
2010-07-30,7.92,8.12,7.87,7.98,3920,0
2010-08-03,7.91,8.07,7.87,8.07,1260,0
2010-08-04,8.11,8.16,8.05,8.06,1060,0
2010-08-05,7.89,8.14,7.75,7.92,8760,0
2010-08-06,7.79,8.08,7.79,8.08,920,0
2010-08-09,8.09,8.17,7.79,7.85,5260,0
2010-08-10,8.01,8.15,7.76,8.06,2860,0
2010-08-11,7.95,8.42,7.94,8.42,14960,0
2010-08-12,8.05,8.19,8,8,4540,0
2010-08-13,8,8.08,7.8,7.98,6020,0
2010-08-16,7.81,8.05,7.71,8.04,3320,0
2010-08-17,8.03,8.13,7.8,8.13,5520,0
2010-08-18,8.05,8.22,8,8.13,5200,0
2010-08-19,8,8.05,7.99,8.04,1920,0
2010-08-20,8.02,8.02,7.67,8.01,2760,0
2010-08-23,7.84,7.98,7.7,7.8,2140,0
2010-08-24,7.75,7.88,7.74,7.88,2260,0
2010-08-25,7.61,7.71,7.48,7.5,1980,0
2010-08-26,7.43,7.54,7.38,7.39,2860,0
2010-08-27,7.6,7.6,6.86,7.56,2000,0
2010-08-30,7.53,7.7,7.52,7.64,420,0
2010-08-31,7.51,7.6,6.95,7.6,4000,0
2010-09-01,7.67,7.7,7.67,7.7,40,0
2010-09-02,7.7,7.84,7.45,7.64,2220,0
2010-09-03,7.63,7.98,7.52,7.94,7680,0
2010-09-07,8.12,8.12,7.63,7.63,2460,0
2010-09-08,8.07,8.24,7.96,8.15,5080,0
2010-09-09,8.15,8.15,8,8.1,1700,0
2010-09-10,7.69,7.7,7.01,7.09,17709,0
2010-09-13,7.34,7.45,7.09,7.33,5460,0
2010-09-14,7.2,7.2,6.92,6.92,11220,0
2010-09-15,6.95,7.01,6.67,6.8,6020,0
2010-09-16,7.45,7.45,7.09,7.09,620,0
2010-09-17,6.82,7.18,6.72,6.89,6320,0
2010-09-20,7.17,7.25,7.04,7.25,1520,0
2010-09-21,7.24,7.24,6.75,7.01,960,0
2010-09-22,6.72,7.13,6.72,7.13,80,0
2010-09-23,7.2,7.2,6.78,7.06,2060,0
2010-09-24,7.18,7.18,7.18,7.18,800,0
2010-09-27,7.18,7.18,6.76,6.85,7323,0
2010-09-28,6.82,6.82,6.66,6.66,4460,0
2010-09-29,6.66,6.72,6.51,6.51,5500,0
2010-09-30,6.68,6.68,6.01,6.01,6220,0
2010-10-01,6.39,6.58,6.39,6.57,1500,0
2010-10-04,6.52,6.6,6.29,6.31,3040,0
2010-10-05,6.24,6.43,5.84,6,16520,0
2010-10-06,6.04,6.19,6.04,6.19,5260,0
2010-10-07,6.33,6.45,6.15,6.43,15000,0
2010-10-08,6.45,6.64,6.45,6.51,1900,0
2010-10-12,6.21,6.29,6.08,6.24,4080,0
2010-10-13,6.53,6.53,6.1,6.1,3320,0
2010-10-14,6.67,6.67,6.1,6.17,2500,0
2010-10-15,6.59,6.66,6.26,6.53,1800,0
2010-10-18,6.58,6.6,6.58,6.6,400,0
2010-10-19,6.33,6.51,6.3,6.3,2760,0
2010-10-20,6.21,6.3,6.16,6.3,1840,0
2010-10-21,6.57,6.71,6.37,6.37,1680,0
2010-10-22,6.43,6.57,6.43,6.57,820,0
2010-10-25,6.27,6.43,5.84,5.99,7460,0
2010-10-26,6.06,6.12,5.85,5.85,4440,0
2010-10-27,6.12,6.17,5.94,6.17,3820,0
2010-10-28,6.33,6.33,5.88,6.03,5680,0
2010-10-29,5.99,6,5.84,6,1940,0
2010-11-01,6,6.01,5.8,5.85,3780,0
2010-11-02,5.95,5.95,5.69,5.69,8720,0
2010-11-03,5.84,5.96,5.59,5.67,3660,0
2010-11-04,6.06,6.2,6.06,6.2,9700,0
2010-11-05,6.08,6.28,6.08,6.26,7400,0
2010-11-08,7.22,8.74,7.22,7.71,10100,0
2010-11-09,7.6,7.6,7.59,7.59,800,0
2010-11-10,7.2,7.38,7.2,7.33,1100,0
2010-11-11,7.45,7.55,7.45,7.49,1400,0
2010-11-12,7.4,7.4,7.22,7.22,1400,0
2010-11-15,7.26,7.55,6.89,7.04,5300,0
2010-11-16,6.91,7.2,6.85,6.99,3600,0
2010-11-17,5.86,6.26,5.8,6.03,35000,0
2010-11-18,6,6,5.5,5.51,23745,0
2010-11-19,5.63,5.63,5.18,5.2,13800,0
2010-11-22,5.2,5.5,5.2,5.44,17480,0
2010-11-23,5.47,5.47,5.38,5.38,18100,0
2010-11-24,5.47,5.51,5.25,5.34,12800,0
2010-11-26,5.25,5.34,5.22,5.22,3359,0
2010-11-29,5.21,5.25,5.21,5.21,1800,0
2010-11-30,5.2,5.2,5.02,5.07,6901,0
2010-12-01,5.15,5.15,5.01,5.01,18525,0
2010-12-02,4.95,5.09,4.82,4.94,21135,0
2010-12-03,4.86,4.86,4.71,4.76,9200,0
2010-12-06,5.07,6.25,4.74,4.74,16920,0
2010-12-07,4.98,5.07,4.89,4.93,3900,0
2010-12-08,5,5,4.85,4.85,8500,0
2010-12-09,4.79,4.8,4.78,4.8,5300,0
2010-12-10,4.85,4.85,4.65,4.71,4700,0
2010-12-13,4.79,4.81,4.61,4.71,7500,0
2010-12-14,4.65,4.75,4.65,4.75,24720,0
2010-12-15,4.63,4.7,4.62,4.7,1761,0
2010-12-16,4.6,4.74,4.6,4.69,12800,0
2010-12-17,4.66,4.66,4.6,4.66,24320,0
2010-12-20,4.6,4.6,4.5,4.5,4260,0
2010-12-21,4.67,4.67,4.51,4.52,9800,0
2010-12-22,4.66,4.67,4.57,4.57,2600,0
2010-12-23,4.6,4.72,4.48,4.67,8910,0
2010-12-27,5.78,5.78,4.57,4.72,9982,0
2010-12-28,4.72,4.77,4.72,4.77,950,0
2010-12-29,4.66,4.8,4.62,4.64,4980,0
2010-12-30,4.56,4.56,4.55,4.55,1000,0
2010-12-31,4.61,4.71,4.54,4.7,3350,0
2011-01-03,4.58,4.63,4.5,4.63,425,0
2011-01-04,4.6,4.78,4.6,4.75,16100,0
2011-01-05,4.75,4.75,4.62,4.65,1750,0
2011-01-06,4.88,4.98,4.73,4.85,4200,0
2011-01-07,5.07,5.15,5.07,5.15,3260,0
2011-01-10,5.37,5.58,5.24,5.37,14800,0
2011-01-11,6.25,6.25,5.61,5.75,51029,0
2011-01-12,5.92,5.92,5.55,5.55,3800,0
2011-01-13,5.52,5.98,5.52,5.92,20604,0
2011-01-14,5.99,6.15,5.85,6.01,32201,0
2011-01-18,7.28,7.49,6.31,6.85,84818,0
2011-01-19,7.19,7.65,6.85,7.35,163630,0
2011-01-20,7.94,7.94,6.62,6.7,35981,0
2011-01-21,6.63,6.91,6.63,6.66,12830,0
2011-01-24,6.76,6.98,6.61,6.9,40804,0
2011-01-25,6.87,7.09,6.83,6.95,34525,0
2011-01-26,7,7,6.8,6.9,5428,0
2011-01-27,6.89,6.9,6.52,6.61,19640,0
2011-01-28,6.73,6.73,6,6.07,35979,0
2011-01-31,6,6.09,5.9,5.92,12040,0
2011-02-01,5.89,6.26,5.89,6.07,26885,0
2011-02-02,5.96,6,5.89,5.93,14850,0
2011-02-03,5.88,5.88,5.52,5.57,18258,0
2011-02-04,5.57,5.64,5.44,5.49,16192,0
2011-02-07,5.31,5.36,4.5,5.14,75593,0
2011-02-08,5.12,5.12,4.98,5.09,13678,0
2011-02-09,5,5.33,5,5.33,4250,0
2011-02-10,5.2,5.35,5.11,5.28,6630,0
2011-02-11,5.28,5.3,5.14,5.17,5390,0
2011-02-14,5.25,5.28,5.15,5.25,7314,0
2011-02-15,5.25,5.25,5.16,5.2,12600,0
2011-02-16,5.23,5.25,5.1,5.22,6850,0
2011-02-17,5.22,5.25,5.19,5.19,5425,0
2011-02-18,5.19,5.25,5.14,5.25,27028,0
2011-02-22,5.25,5.25,4.96,5.05,22280,0
2011-02-23,5.05,5.19,4.9,5,12524,0
2011-02-24,4.97,4.99,4.86,4.96,18113,0
2011-02-25,4.92,4.99,4.9,4.99,8220,0
2011-02-28,4.99,5,4.89,4.95,9625,0
2011-03-01,4.95,5.04,4.92,4.92,7100,0
2011-03-02,4.91,4.91,4.71,4.81,15500,0
2011-03-03,4.64,4.9,4.64,4.85,6540,0
2011-03-04,4.88,4.9,4.67,4.84,16972,0
2011-03-07,4.87,4.87,4.64,4.68,23370,0
2011-03-08,4.68,4.7,4.67,4.69,8137,0
2011-03-09,4.66,4.78,4.66,4.73,1500,0
2011-03-10,4.71,4.75,4.64,4.75,300,0
2011-03-11,5,5,4.87,4.87,1400,0
2011-03-14,4.6,4.79,4.59,4.74,2200,0
2011-03-15,4.6,4.6,4.57,4.57,2170,0
2011-03-16,4.45,4.66,4,4.29,17401,0
2011-03-17,4.2,4.22,3.67,3.94,33403,0
2011-03-18,4.1,4.1,3.58,3.71,22505,0
2011-03-21,3.62,3.76,3.58,3.63,39257,0
2011-03-22,3.58,3.6,3.48,3.58,10500,0
2011-03-23,3.47,3.58,3.45,3.5,8944,0
2011-03-24,3.57,3.59,3.34,3.4,21600,0
2011-03-25,3.3,3.34,3.22,3.24,20974,0
2011-03-28,3.2,3.28,2.94,2.96,68404,0
2011-03-29,3,3.08,2.97,3,28042,0
2011-03-30,3,3.14,2.99,3.11,13075,0
2011-03-31,3.18,3.25,3.06,3.15,10268,0
2011-04-01,3.15,3.23,3.14,3.16,14488,0
2011-04-04,3.23,3.23,3.11,3.15,14800,0
2011-04-05,3.12,3.16,3.07,3.12,4250,0
2011-04-06,3.08,3.21,3.06,3.1,5800,0
2011-04-07,3.1,3.2,3.03,3.03,24375,0
2011-04-08,3.06,3.07,2.99,3.06,21200,0
2011-04-11,2.99,3.1,2.99,3.1,2800,0
2011-04-12,3.03,3.05,3,3,6000,0
2011-04-13,3.1,3.13,3.01,3.08,6465,0
2011-04-14,3.1,3.1,2.95,2.97,21378,0
2011-04-15,2.93,2.99,2.93,2.96,21500,0
2011-04-18,2.85,2.85,2.69,2.7,5947,0
2011-04-19,2.7,2.72,2.7,2.72,592,0
2011-04-20,2.75,2.86,2.72,2.72,2300,0
2011-04-21,2.81,2.99,2.71,2.9,38941,0
2011-04-25,3.07,3.25,3.03,3.1,27268,0
2011-04-26,3.13,3.14,3.11,3.13,3950,0
2011-04-27,3.13,3.14,3.1,3.13,4100,0
2011-04-28,2.99,3.11,2.92,2.97,10600,0
2011-04-29,3.04,3.13,2.95,3.01,7441,0
2011-05-02,3.02,3.09,2.98,3.09,5500,0
2011-05-03,3.12,3.12,2.92,2.97,11900,0
2011-05-04,3.13,3.13,2.97,3.07,1400,0
2011-05-05,3,3,2.79,2.84,4934,0
2011-05-06,2.84,2.94,2.73,2.89,1550,0
2011-05-09,2.71,2.97,2.71,2.94,6331,0
2011-05-10,2.97,2.97,2.69,2.94,13889,0
2011-05-11,2.94,2.94,2.82,2.82,1500,0
2011-05-12,2.82,2.82,2.7,2.74,4700,0
2011-05-13,2.99,2.99,2.74,2.93,5850,0
2011-05-16,2.82,2.87,2.82,2.84,800,0
2011-05-17,2.89,2.9,2.77,2.77,10600,0
2011-05-18,2.82,2.9,2.75,2.76,12580,0
2011-05-19,2.86,2.86,2.78,2.86,1760,0
2011-05-20,2.77,2.89,2.75,2.89,16245,0
2011-05-23,2.78,2.78,2.71,2.72,500,0
2011-05-24,2.87,2.87,2.76,2.8,6461,0
2011-05-25,2.89,2.9,2.89,2.9,1840,0
2011-05-26,2.88,2.89,2.8,2.84,5500,0
2011-05-27,3,3.19,2.77,3.19,24259,0
2011-05-31,3.32,3.4,3.25,3.33,11291,0
2011-06-01,3.34,3.37,3.27,3.27,2750,0
2011-06-02,3.3,3.52,3.3,3.3,8855,0
2011-06-03,3.21,3.21,2.92,3.07,16875,0
2011-06-06,3.24,3.24,3.22,3.22,1400,0
2011-06-07,3.18,3.19,2.85,2.98,5000,0
2011-06-08,2.99,3,2.95,2.95,920,0
2011-06-09,2.85,2.9,2.79,2.84,3100,0
2011-06-10,2.86,2.88,2.58,2.66,9750,0
2011-06-13,2.71,2.86,2.7,2.7,2500,0
2011-06-14,2.75,2.8,2.7,2.79,3110,0
2011-06-15,2.8,2.97,2.75,2.82,6600,0
2011-06-16,2.75,2.76,2.75,2.75,6200,0
2011-06-17,2.65,2.73,2.6,2.62,22500,0
2011-06-20,2.61,2.72,2.61,2.67,5860,0
2011-06-21,2.6,2.7,2.6,2.63,17794,0
2011-06-22,2.6,2.65,2.51,2.55,12478,0
2011-06-23,2.5,2.58,2.47,2.58,2150,0
2011-06-24,2.58,2.58,2.44,2.5,19450,0
2011-06-27,2.49,2.58,2.45,2.54,3900,0
2011-06-28,2.6,2.6,2.44,2.5,9117,0
2011-06-29,2.5,2.65,2.5,2.6,14100,0
2011-06-30,2.64,2.64,2.5,2.51,11400,0
2011-07-01,2.45,2.45,2.3,2.4,3655,0
2011-07-05,2.43,2.54,2.4,2.46,8889,0
2011-07-06,2.47,2.47,2.47,2.47,650,0
2011-07-07,2.4,2.52,2.35,2.52,3300,0
2011-07-08,2.36,2.45,2.27,2.45,14480,0
2011-07-11,2.3,2.45,2.25,2.45,16900,0
2011-07-12,2.35,2.38,2.35,2.37,2100,0
2011-07-13,2.3,2.41,2.3,2.4,2575,0
2011-07-14,2.36,2.4,2.35,2.4,16700,0
2011-07-15,2.3,2.4,2.25,2.25,4875,0
2011-07-18,2.32,2.32,2.3,2.3,6600,0
2011-07-19,2.4,2.4,2.27,2.27,600,0
2011-07-20,2.4,2.46,2.35,2.46,1600,0
2011-07-21,2.46,2.63,2.46,2.5,2453,0
2011-07-22,2.5,2.63,2.5,2.62,4100,0
2011-07-25,2.6,2.6,2.56,2.56,4424,0
2011-07-26,2.51,2.55,2.51,2.55,1300,0
2011-07-27,2.42,2.42,2.4,2.4,520,0
2011-07-28,2.35,2.41,2.23,2.38,7225,0
2011-07-29,2.37,2.41,2.37,2.41,600,0
2011-08-01,2.4,2.41,2.4,2.41,600,0
2011-08-02,2.32,2.33,2.23,2.3,11195,0
2011-08-03,2.25,2.3,2.2,2.22,15310,0
2011-08-04,2.21,2.21,2,2.17,17075,0
2011-08-05,2.1,2.21,1.81,2.07,13010,0
2011-08-08,1.97,1.98,1.92,1.92,5420,0
2011-08-09,2.03,2.45,1.73,2.45,20810,0
2011-08-10,2.37,2.37,2.11,2.31,3250,0
2011-08-11,2.39,2.39,2.14,2.34,13465,0
2011-08-15,2.3,2.31,2.12,2.12,2150,0
2011-08-16,2.14,2.35,2.14,2.35,1100,0
2011-08-17,2.36,2.36,2.15,2.16,1758,0
2011-08-18,1.9,2.34,1.9,2.06,10007,0
2011-08-19,1.96,1.99,1.96,1.96,4400,0
2011-08-22,1.95,1.95,1.9,1.95,1500,0
2011-08-23,2.2,2.25,1.95,1.95,5353,0
2011-08-24,1.9,1.95,1.8,1.9,33450,0
2011-08-25,1.97,1.97,1.8,1.89,3850,0
2011-08-26,1.9,1.95,1.9,1.95,2500,0
2011-08-29,1.84,1.91,1.72,1.81,48900,0
2011-08-30,1.76,1.85,1.75,1.83,10630,0
2011-08-31,1.9,1.95,1.9,1.91,6800,0
2011-09-01,1.94,2.03,1.92,2.01,3936,0
2011-09-02,2.02,2.03,1.91,1.91,23000,0
2011-09-06,1.93,2.01,1.91,2.01,5400,0
2011-09-07,2.02,2.02,1.91,2.01,14389,0
2011-09-08,2.01,2.03,2,2,26918,0
2011-09-09,1.91,2.01,1.86,2.01,4400,0
2011-09-12,1.94,2.04,1.9,2,8699,0
2011-09-13,2.06,2.06,2.06,2.06,500,0
2011-09-14,2.12,2.14,1.85,2.06,6799,0
2011-09-15,2,2,2,2,800,0
2011-09-19,1.87,2.08,1.87,2.08,1099,0
2011-09-20,2.09,2.25,2.09,2.17,7100,0
2011-09-22,2.1,2.1,2.1,2.1,400,0
2011-09-23,1.8,2.05,1.8,2.05,14750,0
2011-09-26,1.93,2.04,1.9,1.9,3160,0
2011-09-27,2.1,2.1,1.86,1.86,1200,0
2011-09-28,2.01,2.01,1.97,1.97,2500,0
2011-09-29,1.85,1.95,1.63,1.95,11340,0
2011-09-30,2,2,1.8,1.8,3260,0
2011-10-03,1.71,1.79,1.7,1.75,1610,0
2011-10-04,1.76,1.8,1.55,1.67,2650,0
2011-10-05,1.61,1.84,1.6,1.83,9600,0
2011-10-06,1.8,1.85,1.8,1.8,5995,0
2011-10-07,1.84,1.84,1.8,1.8,1150,0
2011-10-10,1.86,1.86,1.86,1.86,100,0
2011-10-11,1.85,1.85,1.85,1.85,21450,0
2011-10-12,1.85,1.96,1.66,1.8,35030,0
2011-10-13,1.8,1.8,1.8,1.8,100,0
2011-10-14,1.85,1.85,1.7,1.8,3100,0
2011-10-17,2.05,2.05,1.74,1.78,4000,0
2011-10-18,1.78,1.78,1.68,1.74,6900,0
2011-10-19,1.61,1.7,1.6,1.7,25760,0
2011-10-20,1.89,1.92,1.65,1.74,9840,0
2011-10-21,1.61,1.75,1.6,1.75,2600,0
2011-10-24,1.7,1.75,1.69,1.7,1800,0
2011-10-25,1.7,1.7,1.67,1.7,13870,0
2011-10-26,1.7,1.7,1.7,1.7,1154,0
2011-10-27,1.7,1.7,1.61,1.7,12177,0
2011-10-28,1.7,1.7,1.6,1.7,1200,0
2011-10-31,1.63,1.7,1.63,1.7,430,0
2011-11-01,1.64,1.64,1.6,1.6,830,0
2011-11-03,1.62,1.7,1.53,1.7,8700,0
2011-11-04,1.7,1.7,1.68,1.7,12200,0
2011-11-07,1.56,1.66,1.56,1.66,5900,0
2011-11-08,1.62,1.7,1.62,1.7,60655,0
2011-11-09,1.62,1.69,1.62,1.65,8400,0
2011-11-10,1.59,1.71,1.59,1.71,5500,0
2011-11-11,1.68,1.68,1.68,1.68,100,0
2011-11-14,1.62,1.68,1.62,1.68,3500,0
2011-11-15,1.65,1.65,1.65,1.65,7000,0
2011-11-16,1.65,1.7,1.65,1.7,13615,0
2011-11-17,1.69,1.73,1.58,1.62,13013,0
2011-11-18,1.6,1.68,1.48,1.6,19900,0
2011-11-21,1.47,1.68,1.47,1.55,3620,0
2011-11-22,1.6,1.6,1.46,1.54,7572,0
2011-11-23,1.5,1.51,1.43,1.45,18060,0
2011-11-25,1.4,1.4,1.29,1.4,1250,0
2011-11-28,1.45,1.6,1.45,1.59,13278,0
2011-11-29,1.59,1.67,1.59,1.65,9100,0
2011-11-30,1.58,1.7,1.58,1.7,10500,0
2011-12-01,1.61,1.61,1.61,1.61,1400,0
2011-12-02,1.64,1.7,1.64,1.7,7960,0
2011-12-05,1.64,1.69,1.64,1.69,4200,0
2011-12-06,1.69,1.7,1.64,1.64,3380,0
2011-12-07,1.64,1.65,1.64,1.65,2100,0
2011-12-08,1.64,1.64,1.61,1.61,3500,0
2011-12-09,1.69,1.69,1.62,1.66,600,0
2011-12-12,1.66,1.66,1.61,1.61,1300,0
2011-12-14,1.6,1.61,1.58,1.61,10800,0
2011-12-15,1.62,1.67,1.6,1.6,6110,0
2011-12-16,1.61,1.7,1.57,1.62,18100,0
2011-12-19,1.59,1.59,1.4,1.55,16400,0
2011-12-20,1.6,1.6,1.51,1.52,13750,0
2011-12-21,1.51,1.65,1.51,1.65,7815,0
2011-12-22,1.64,1.69,1.64,1.65,12810,0
2011-12-23,1.65,1.65,1.62,1.62,2300,0
2011-12-27,1.61,1.61,1.53,1.53,5300,0
2011-12-28,1.5,1.62,1.5,1.52,6900,0
2011-12-29,1.51,1.58,1.5,1.5,13220,0
2011-12-30,1.49,1.55,1.49,1.5,18000,0
2012-01-03,1.61,1.61,1.52,1.59,3600,0
2012-01-04,1.58,1.62,1.52,1.62,22320,0
2012-01-05,1.65,1.65,1.62,1.62,2100,0
2012-01-06,1.63,1.74,1.63,1.63,4140,0
2012-01-09,1.63,1.65,1.63,1.65,11200,0
2012-01-10,1.64,1.69,1.64,1.69,300,0
2012-01-11,1.7,1.75,1.65,1.75,19940,0
2012-01-12,1.8,1.95,1.8,1.95,5300,0
2012-01-13,1.98,2.15,1.98,2.15,9517,0
2012-01-17,2.28,2.45,2.15,2.42,27139,0
2012-01-18,2.27,2.45,2.27,2.45,8444,0
2012-01-19,2.41,2.53,2.23,2.5,14060,0
2012-01-20,2.59,2.66,2.5,2.66,24870,0
2012-01-23,2.55,2.55,2.5,2.54,2262,0
2012-01-24,2.5,2.5,2.36,2.46,9280,0
2012-01-25,2.4,2.4,2.3,2.4,20775,0
2012-01-26,2.35,2.42,2.35,2.42,8750,0
2012-01-27,2.21,2.41,2.21,2.35,3743,0
2012-01-30,2.11,2.21,2.11,2.15,10962,0
2012-01-31,2.17,2.2,2,2.08,14227,0
2012-02-01,1.93,2.1,1.92,2.09,8900,0
2012-02-02,2.11,2.5,2.11,2.5,530,0
2012-02-03,2.13,2.2,2,2.2,21534,0
2012-02-06,1.97,2.08,1.96,2.08,11300,0
2012-02-07,2.02,2.1,2,2,6875,0
2012-02-08,2.15,2.15,2.02,2.12,6764,0
2012-02-09,2.12,2.5,2.12,2.37,35416,0
2012-02-10,2.46,2.49,2.34,2.34,8162,0
2012-02-13,2.44,2.44,2.29,2.37,8318,0
2012-02-14,2.32,2.5,2.32,2.36,3935,0
2012-02-15,2.5,2.5,2.32,2.39,13400,0
2012-02-16,2.26,2.34,2.26,2.32,2080,0
2012-02-17,2.36,2.36,2.36,2.36,2000,0
2012-02-21,2.31,2.33,2.31,2.32,1850,0
2012-02-22,2.33,2.45,2.33,2.45,500,0
2012-02-23,2.37,2.4,2.37,2.4,440,0
2012-02-24,2.38,2.45,2.38,2.4,1700,0
2012-02-27,2.45,2.45,2.45,2.45,252,0
2012-02-28,2.45,2.45,2.4,2.4,2150,0
2012-02-29,2.45,2.56,2.38,2.56,3735,0
2012-03-01,2.8,2.91,2.66,2.77,12868,0
2012-03-02,2.78,2.78,2.52,2.52,10200,0
2012-03-05,2.52,2.52,2.25,2.44,13407,0
2012-03-06,2.74,2.74,2.25,2.25,8118,0
2012-03-07,2.31,2.58,2.3,2.31,20777,0
2012-03-08,2.39,2.39,2.3,2.31,16700,0
2012-03-09,2.39,2.42,2.22,2.4,35576,0
2012-03-12,2.5,2.5,2.32,2.43,9178,0
2012-03-13,2.38,2.68,2.1,2.35,35999,0
2012-03-14,2.38,2.38,2.28,2.3,15750,0
2012-03-15,2.25,2.29,2.11,2.28,8780,0
2012-03-16,2.22,2.24,2.15,2.22,38506,0
2012-03-19,2.21,2.3,2.17,2.23,45950,0
2012-03-20,2.75,2.75,2.3,2.39,31065,0
2012-03-21,2.35,2.4,2.3,2.36,20480,0
2012-03-22,2.38,2.38,2.17,2.17,32088,0
2012-03-23,2.21,2.35,2.21,2.3,14650,0
2012-03-26,2.4,2.44,2.36,2.44,5984,0
2012-03-27,2.5,2.58,2.49,2.58,23007,0
2012-03-28,2.75,2.75,2.51,2.51,30889,0
2012-03-29,2.64,2.65,2.62,2.64,6800,0
2012-03-30,2.55,2.65,2.5102,2.6,5814,0
2012-04-02,2.64,2.67,2.51,2.64,4860,0
2012-04-03,2.64,2.64,2.61,2.64,30473,0
2012-04-04,2.6,2.8,2.54,2.64,6307,0
2012-04-09,2.53,2.62,2.28,2.51,38027,0
2012-04-10,2.3,2.47,2.18,2.23,19701,0
2012-04-11,2.45,2.45,2.36,2.36,2150,0
2012-04-12,2.33,2.37,2.25,2.33,19100,0
2012-04-13,2.35,2.42,2.26,2.3,10540,0
2012-04-16,2.38,2.43,2.38,2.43,1587,0
2012-04-17,2.4,2.4,2.4,2.4,1500,0
2012-04-19,2.4,2.4,2.4,2.4,400,0
2012-04-20,2.4,2.41,2.4,2.41,600,0
2012-04-23,2.32,2.35,2.19,2.19,4137,0
2012-04-24,2.29,2.29,2.26,2.26,1000,0
2012-04-25,2.35,2.44,2.28,2.44,4000,0
2012-04-26,2.41,2.45,2.41,2.45,964,0
2012-04-27,2.5,2.5,2.49,2.5,9822,0
2012-04-30,2.45,2.49,2.34,2.418,1100,0
2012-05-01,2.42,2.5,2.42,2.49,2700,0
2012-05-02,2.64,2.75,2.39,2.39,7400,0
2012-05-03,2.37,2.49,2.27,2.49,16250,0
2012-05-04,2.48,2.48,2.29,2.39,800,0
2012-05-07,2.35,2.35,2.32,2.32,1800,0
2012-05-08,2.29,2.36,2.29,2.36,7825,0
2012-05-09,2.27,2.3,2.25,2.3,3800,0
2012-05-10,2.28,2.29,2.24,2.24,10512,0
2012-05-11,2.28,2.28,2.23,2.23,1200,0
2012-05-14,2.2,2.2,2.13,2.16,2725,0
2012-05-15,2.2,2.2,1.89,1.96,45817,0
2012-05-16,2,2.5,2,2.05,20711,0
2012-05-17,2.16,2.16,2.05,2.13,3100,0
2012-05-18,2.12,2.13,2,2,1900,0
2012-05-21,2.13,2.13,2.02,2.13,1200,0
2012-05-22,2.05,2.13,1.92,2.12,3150,0
2012-05-23,1.99,1.99,1.95,1.96,13000,0
2012-05-24,1.98,2.13,1.88,2.01,28375,0
2012-05-25,2.11,2.34,2.06,2.06,83750,0
2012-05-29,2.01,2.15,2,2.15,22800,0
2012-05-30,2.16,2.17,2.16,2.17,7100,0
2012-05-31,2.1,2.15,2.045,2.1492,5100,0
2012-06-01,2.03,2.04,1.77,1.95,9889,0
2012-06-04,2,2,1.88,1.88,4120,0
2012-06-05,1.9,1.95,1.86,1.92,1150,0
2012-06-06,1.99,1.99,1.93,1.99,4600,0
2012-06-07,2,2,1.96,1.96,8900,0
2012-06-08,1.97,1.99,1.97,1.99,300,0
2012-06-11,2,2.06,2,2,9500,0
2012-06-12,1.99,2.07,1.98,2.07,12515,0
2012-06-13,1.97,1.97,1.94,1.95,1000,0
2012-06-14,2.12,2.12,2.12,2.12,100,0
2012-06-15,2,2,1.93,1.98,2600,0
2012-06-18,1.98,2.06,1.98,2.06,2845,0
2012-06-19,2.07,2.07,1.93,1.99,3672,0
2012-06-20,1.99,2,1.86,1.98,8021,0
2012-06-21,1.98,2.02,1.98,2.01,4800,0
2012-06-22,2,2.08,2,2.08,1380,0
2012-06-25,2,2,1.96,1.97,4500,0
2012-06-26,1.99,1.99,1.99,1.99,900,0
2012-06-27,2,2.05,2,2.05,20026,0
2012-06-28,2.05,2.05,1.98,2.05,17181,0
2012-06-29,2.0501,2.11,2.0501,2.11,4550,0
2012-07-02,2.05,2.11,2.05,2.11,1511,0
2012-07-03,2.06,2.1395,2.06,2.0601,2480,0
2012-07-05,2.04,2.14,2.04,2.14,1700,0
2012-07-06,2.05,2.1,2.05,2.1,400,0
2012-07-09,2.1,2.15,2.1,2.1,2160,0
2012-07-10,2.15,2.19,2.15,2.15,2500,0
2012-07-11,2.15,2.16,2.05,2.12,8440,0
2012-07-12,2.1,2.15,2.1,2.15,5588,0
2012-07-13,2.1999,2.24,2.1999,2.2399,3000,0
2012-07-16,2.29,3.2,2.29,2.77,321300,0
2012-07-17,3.08,3.12,2.391,2.4,244545,0
2012-07-18,2.55,2.59,2.4,2.42,56289,0
2012-07-19,2.46,2.77,2.46,2.56,77142,0
2012-07-20,2.52,2.72,2.52,2.6,20696,0
2012-07-23,2.65,2.8,2.65,2.77,27315,0
2012-07-24,2.8,2.81,2.6924,2.72,14840,0
2012-07-25,2.7,2.96,2.69,2.87,25238,0
2012-07-26,2.95,3.34,2.79,2.93,58437,0
2012-07-27,2.95,3.1,2.95,3.07,21138,0
2012-07-30,3.26,3.4,3.13,3.37,17888,0
2012-07-31,3.37,3.59,3.37,3.51,32135,0
2012-08-01,3.52,3.74,3.37,3.68,44150,0
2012-08-02,3.75,3.81,3.21,3.29,87330,0
2012-08-03,3.29,3.29,3.06,3.28,28180,0
2012-08-06,3,3.65,2.77,3.3,31758,0
2012-08-07,3.3033,3.465,3.25,3.4,21696,0
2012-08-08,3.45,3.59,3.41,3.49,9242,0
2012-08-09,3.6,3.75,3.41,3.7,46238,0
2012-08-10,3.7,3.88,3.7,3.79,75744,0
2012-08-13,3.85,3.85,3.7414,3.7999,7800,0
2012-08-14,3.71,3.7799,3.678,3.678,10950,0
2012-08-15,3.79,3.84,3.72,3.79,54719,0
2012-08-16,3.81,3.84,3.7105,3.782,15477,0
2012-08-17,3.8,3.8,3.75,3.75,6312,0
2012-08-20,3.72,3.75,3.4501,3.57,39410,0
2012-08-21,3.59,3.73,3.52,3.52,7318,0
2012-08-22,3.78,3.78,3.34,3.5,17885,0
2012-08-23,3.64,3.67,3.37,3.39,7305,0
2012-08-24,3.48,3.5,3.45,3.45,1800,0
2012-08-27,3.38,3.38,3.33,3.33,2300,0
2012-08-28,3.4,3.42,3.34,3.35,8675,0
2012-08-29,3.35,3.4099,3.35,3.4,2100,0
2012-08-30,3.38,3.4,3.32,3.32,6800,0
2012-08-31,3.36,3.451,3.34,3.34,4800,0
2012-09-04,3.3,3.301,3.22,3.23,7600,0
2012-09-05,3.25,3.27,3.221,3.221,5600,0
2012-09-06,3.2,3.4083,3.2,3.3,10940,0
2012-09-07,3.35,3.4,3.27,3.27,9000,0
2012-09-10,3.25,3.25,3.25,3.25,2500,0
2012-09-11,3.2201,3.308,3.2201,3.308,1500,0
2012-09-12,3.31,3.31,3.25,3.25,8288,0
2012-09-13,3.25,3.3001,3.23,3.2601,9112,0
2012-09-14,3.3,3.76,3.3,3.63,24600,0
2012-09-17,3.7,3.75,3.65,3.66,7100,0
2012-09-18,3.68,3.81,3.63,3.63,8093,0
2012-09-19,3.87,3.99,3.7,3.8,16931,0
2012-09-20,3.825,4.13,3.825,4.13,34805,0
2012-09-21,4.18,4.22,4,4.11,28779,0
2012-09-24,4.04,4.04,3.9801,3.9801,5100,0
2012-09-25,4,4,3.96,3.98,9400,0
2012-09-26,3.86,3.93,3.75,3.84,6300,0
2012-09-27,3.81,3.87,3.67,3.7,27145,0
2012-09-28,3.76,3.76,3.5205,3.63,27300,0
2012-10-01,3.47,3.51,3.22,3.3199,73996,0
2012-10-02,3.34,3.34,3.28,3.3299,32200,0
2012-10-03,3.72,3.72,3.486,3.6,72907,0
2012-10-04,3.63,3.7,3.63,3.63,12600,0
2012-10-05,4.35,4.35,3.6,3.6,20537,0
2012-10-08,3.79,3.83,3.76,3.83,3800,0
2012-10-09,3.79,3.81,3.46,3.68,6200,0
2012-10-10,3.63,3.77,3.56,3.74,10900,0
2012-10-11,3.81,3.936,3.81,3.91,9850,0
2012-10-12,3.91,3.91,3.88,3.88,2000,0
2012-10-15,4.12,4.12,3.9556,3.98,5663,0
2012-10-16,3.97,3.97,3.94,3.94,14301,0
2012-10-17,3.98,3.98,3.93,3.95,4992,0
2012-10-18,3.88,3.91,3.88,3.88,1200,0
2012-10-19,3.87,3.87,3.79,3.84,12300,0
2012-10-22,3.8239,3.89,3.8239,3.89,4600,0
2012-10-23,4.0151,4.0151,3.92,3.99,14900,0
2012-10-24,3.9501,3.9501,3.8069,3.95,14820,0
2012-10-25,3.95,3.9501,3.8999,3.95,13685,0
2012-10-26,3.85,3.99,3.8,3.99,19069,0
2012-10-31,3.99,4.09,3.82,4.04,38500,0
2012-11-01,4.09,4.23,4.09,4.22,15760,0
2012-11-02,4.09,4.23,4.09,4.23,17400,0
2012-11-05,4.66,4.66,4.17,4.19,26353,0
2012-11-06,4.32,4.55,4.2,4.23,29250,0
2012-11-07,4.2,4.55,4.18,4.47,67200,0
2012-11-08,4.63,5.19,4.5,5.19,198627,0
2012-11-09,5.41,5.44,4.8136,5,135190,0
2012-11-12,5.1,5.25,4.95,5.12,83779,0
2012-11-13,6.49,6.78,5.56,5.6,1123335,0
2012-11-14,5.84,5.9,5.47,5.48,231336,0
2012-11-15,5.82,5.82,5.25,5.32,96655,0
2012-11-16,5.33,5.41,5.22,5.22,96000,0
2012-11-19,5.17,5.359,5.17,5.25,166716,0
2012-11-20,5.3,5.37,5.14,5.2,103209,0
2012-11-21,5.15,5.16,4.91,5.0801,72797,0
2012-11-23,5.06,5.2,4.9501,5.19,48348,0
2012-11-26,5.3,5.68,5.24,5.58,148668,0
2012-11-27,5.51,5.78,5.273,5.28,94767,0
2012-11-28,5.24,5.27,5.081,5.15,49815,0
2012-11-29,5.25,5.25,5.04,5.09,42992,0
2012-11-30,5.05,5.17,4.9,4.99,57231,0
2012-12-03,4.98,4.99,4.76,4.83,28560,0
2012-12-04,4.87,4.87,4.74,4.84,19579,0
2012-12-05,4.91,4.91,4.72,4.83,22100,0
2012-12-06,4.7401,4.83,4.7369,4.83,36156,0
2012-12-07,4.83,5.22,4.8196,5.21,69359,0
2012-12-10,5.25,5.25,4.99,5.16,41460,0
2012-12-11,5.21,5.21,4.93,4.99,62511,0
2012-12-12,4.99,5,4.83,4.86,27450,0
2012-12-13,4.9,4.95,4.87,4.91,27062,0
2012-12-14,4.9,4.9,4.84,4.84,4600,0
2012-12-17,4.9,5.09,4.841,5.09,32149,0
2012-12-18,5.03,5.2199,5.03,5.15,29678,0
2012-12-19,5.15,5.15,4.95,4.95,40400,0
2012-12-20,5.04,5.35,4.979,5.01,33885,0
2012-12-21,5,5,4.93,4.948,6450,0
2012-12-24,4.99,5,4.96,5,6801,0
2012-12-26,4.99,5.075,4.97,4.97,17000,0
2012-12-27,4.99,4.99,4.9162,4.9201,31001,0
2012-12-28,4.92,4.92,4.81,4.81,22253,0
2012-12-31,4.96,5.02,4.9,4.96,16200,0
2013-01-02,5.05,5.09,4.99,5.06,50200,0
2013-01-03,5.0586,5.0586,4.91,4.95,5522,0
2013-01-04,4.89,5.07,4.89,5.07,6400,0
2013-01-07,5.07,5.07,4.97,4.98,6350,0
2013-01-08,4.99,5.03,4.97,5.03,26020,0
2013-01-09,5,5.03,4.94,4.96,22404,0
2013-01-10,5,5.5,5,5.44,100764,0
2013-01-11,5.48,5.53,5.26,5.4,42551,0
2013-01-14,5.38,5.43,5.3001,5.36,11509,0
2013-01-15,5.3234,5.41,5.3234,5.33,25496,0
2013-01-16,5.37,5.37,5.14,5.22,10841,0
2013-01-17,5.14,5.141,5.03,5.14,17353,0
2013-01-18,5.14,5.212,4.81,5,57835,0
2013-01-22,4.99,5,4.91,4.98,19985,0
2013-01-23,4.94,4.98,4.76,4.92,49300,0
2013-01-24,4.88,4.88,4.68,4.8,49175,0
2013-01-25,4.81,4.82,4.68,4.7,27850,0
2013-01-28,4.68,4.72,4.631,4.631,24901,0
2013-01-29,4.67,4.67,4.52,4.63,52507,0
2013-01-30,4.688,4.85,4.609,4.83,148206,0
2013-01-31,4.85,4.94,4.54,4.7,124284,0
2013-02-01,4.75,4.77,4.6,4.7,114776,0
2013-02-04,4.67,4.8,4.67,4.7,101103,0
2013-02-05,4.71,4.77,4.7,4.71,57351,0
2013-02-06,4.72,4.7393,4.6635,4.73,13613,0
2013-02-07,4.7,4.73,4.67,4.72,27918,0
2013-02-08,4.68,4.76,4.62,4.63,51186,0
2013-02-11,4.69,4.78,4.61,4.75,34295,0
2013-02-12,4.7,4.83,4.7,4.81,9607,0
2013-02-13,4.82,4.87,4.79,4.85,29021,0
2013-02-14,4.78,4.805,4.74,4.74,1500,0
2013-02-15,4.7399,4.7399,4.6,4.62,15470,0
2013-02-19,4.74,4.74,4.58,4.659,22691,0
2013-02-20,4.59,4.6215,4.5199,4.52,13813,0
2013-02-21,4.5,4.58,4.47,4.47,10555,0
2013-02-22,4.58,4.58,4.4815,4.49,10040,0
2013-02-25,4.47,4.49,4.44,4.44,4954,0
2013-02-26,4.51,4.51,4.4222,4.5,6000,0
2013-02-27,4.44,4.5,4.39,4.5,20214,0
2013-02-28,4.42,4.44,4.3071,4.4204,47504,0
2013-03-01,4.42,4.51,4.39,4.48,8150,0
2013-03-04,4.5,4.5,4.42,4.49,9494,0
2013-03-05,4.45,4.5,4.42,4.422,18195,0
2013-03-06,4.44,4.46,4.41,4.41,13400,0
2013-03-07,4.44,4.459,4.39,4.44,35138,0
2013-03-08,4.42,4.48,4.4,4.43,37815,0
2013-03-11,4.42,4.42,4.328,4.38,39045,0
2013-03-12,4.36,4.4,4.18,4.37,69015,0
2013-03-13,4.44,4.47,4.33,4.46,45200,0
2013-03-14,4.49,4.49,4.42,4.45,17201,0
2013-03-15,4.4,4.48,4.3,4.35,19800,0
2013-03-18,4.18,4.48,4.18,4.48,11440,0
2013-03-19,4.48,4.53,4.46,4.49,61864,0
2013-03-20,4.5,4.55,4.458,4.4899,70508,0
2013-03-21,4.7,4.86,4.53,4.68,638269,0
2013-03-22,4.74,4.7899,4.67,4.7,237421,0
2013-03-25,4.75,4.8,4.67,4.71,119270,0
2013-03-26,4.74,4.76,4.66,4.68,73027,0
2013-03-27,4.7,4.73,4.63,4.66,147957,0
2013-03-28,4.65,4.76,4.65,4.71,128666,0
2013-04-01,4.76,4.76,4.63,4.67,79755,0
2013-04-02,4.6,4.646,4.52,4.63,224041,0
2013-04-03,4.51,4.6,4.35,4.4022,188295,0
2013-04-04,4.44,4.58,4.39,4.55,99873,0
2013-04-05,4.61,4.75,4.55,4.7,144563,0
2013-04-08,4.72,4.84,4.61,4.84,159289,0
2013-04-09,4.96,4.96,4.45,4.58,282976,0
2013-04-10,4.47,4.49,4.28,4.28,190990,0
2013-04-11,4.25,4.53,4.25,4.53,86086,0
2013-04-12,4.51,4.84,4.51,4.68,112170,0
2013-04-15,4.7,4.7,4.46,4.6,72890,0
2013-04-16,4.6,4.67,4.56,4.56,92566,0
2013-04-17,4.55,4.6001,4.488,4.59,87831,0
2013-04-18,4.52,4.59,4.46,4.47,59600,0
2013-04-19,4.47,4.6799,4.47,4.65,42368,0
2013-04-22,4.6686,4.78,4.621,4.7,43287,0
2013-04-23,4.69,4.86,4.66,4.84,104709,0
2013-04-24,4.87,5.13,4.83,5.05,181974,0
2013-04-25,5.12,5.25,4.93,5.05,92374,0
2013-04-26,5.104,5.104,4.76,4.82,77127,0
2013-04-29,4.79,4.92,4.78,4.84,50075,0
2013-04-30,4.87,4.87,4.64,4.77,39582,0
2013-05-01,4.7,4.74,4.65,4.69,47529,0
2013-05-02,4.8,4.8,4.66,4.6999,43200,0
2013-05-03,4.66,4.77,4.65,4.77,18945,0
2013-05-06,4.7,4.79,4.62,4.73,42976,0
2013-05-07,4.67,4.73,4.58,4.73,67084,0
2013-05-08,4.73,4.73,4.66,4.69,22685,0
2013-05-09,4.63,4.64,4.59,4.6,12938,0
2013-05-10,4.61,4.71,4.61,4.7,11995,0
2013-05-13,4.7,4.87,4.6999,4.87,84263,0
2013-05-14,4.85,4.92,4.6621,4.8852,67301,0
2013-05-15,4.89,4.96,4.77,4.83,69764,0
2013-05-16,4.72,4.88,4.72,4.74,27552,0
2013-05-17,4.69,4.74,4.65,4.73,73435,0
2013-05-20,4.73,4.84,4.65,4.7,44733,0
2013-05-21,4.75,4.82,4.681,4.82,18319,0
2013-05-22,4.82,4.82,4.67,4.73,92062,0
2013-05-23,4.67,4.75,4.61,4.748,52650,0
2013-05-24,4.71,4.75,4.63,4.71,34340,0
2013-05-28,4.76,4.76,4.63,4.75,40839,0
2013-05-29,4.74,4.81,4.68,4.81,43400,0
2013-05-30,4.75,4.91,4.69,4.91,33670,0
2013-05-31,4.91,5.02,4.9,5,26095,0
2013-06-03,5.01,5.07,4.9014,5.03,29676,0
2013-06-04,4.88,4.94,4.82,4.88,32392,0
2013-06-05,4.88,4.89,4.82,4.84,18600,0
2013-06-06,4.87,4.87,4.76,4.79,16201,0
2013-06-07,4.84,4.86,4.74,4.75,16263,0
2013-06-10,4.76,4.87,4.76,4.78,51625,0
2013-06-11,4.8,4.8,4.74,4.75,32013,0
2013-06-12,4.785,4.79,4.7001,4.74,19450,0
2013-06-13,4.7,4.83,4.7,4.75,42632,0
2013-06-14,4.79,4.839,4.787,4.8199,8300,0
2013-06-17,4.87,4.87,4.77,4.8,14562,0
2013-06-18,4.8,4.8,4.7,4.78,28500,0
2013-06-19,4.75,4.78,4.68,4.76,22100,0
2013-06-20,4.85,4.85,4.63,4.7,23105,0
2013-06-21,4.65,4.74,4.65,4.67,90418,0
2013-06-24,4.66,4.67,4.61,4.64,76075,0
2013-06-25,4.71,4.71,4.6699,4.71,10142,0
2013-06-26,4.7505,4.772,4.6701,4.772,16125,0
2013-06-27,4.8,4.8,4.72,4.76,5991,0
2013-06-28,4.74,4.824,4.61,4.7,25170,0
2013-07-01,4.91,5,4.7,4.93,119819,0
2013-07-02,4.99,4.99,4.75,4.76,40547,0
2013-07-03,4.76,4.8,4.75,4.8,6235,0
2013-07-05,4.75,4.92,4.71,4.91,22414,0
2013-07-08,4.81,4.95,4.81,4.9,21594,0
2013-07-09,4.83,4.9699,4.83,4.92,36845,0
2013-07-10,4.92,5.01,4.88,4.92,29242,0
2013-07-11,4.82,4.99,4.81,4.89,107902,0
2013-07-12,4.89,4.98,4.87,4.94,121409,0
2013-07-15,5.03,5.32,4.9,5.32,176350,0
2013-07-16,5.45,5.45,4.93,5.13,141337,0
2013-07-17,5.16,5.18,5.05,5.18,53214,0
2013-07-18,5.2,5.255,5.1,5.15,133134,0
2013-07-19,5.15,5.2,5.1,5.16,40728,0
2013-07-22,5.09,5.14,4.99,5.09,22619,0
2013-07-23,5.16,5.16,4.91,4.93,89099,0
2013-07-24,5,5,4.85,4.9,72944,0
2013-07-25,4.85,5.23,4.85,5.2299,236944,0
2013-07-26,5.19,5.28,5.13,5.25,49401,0
2013-07-29,5.19,5.22,5.1,5.17,21467,0
2013-07-30,5.2,5.2808,5.1164,5.16,79465,0
2013-07-31,5.13,5.46,5.13,5.46,176280,0
2013-08-01,5.5,5.68,5.36,5.68,203856,0
2013-08-02,5.62,5.9594,5.62,5.7899,170472,0
2013-08-05,5.99,6.07,5.8101,5.91,92064,0
2013-08-06,6.09,6.09,5.6503,5.71,71256,0
2013-08-07,5.759,5.759,5.41,5.42,92627,0
2013-08-08,5.4401,5.6141,5.43,5.59,76222,0
2013-08-09,5.59,5.6599,5.48,5.57,24810,0
2013-08-12,5.5,5.63,5.47,5.63,51513,0
2013-08-13,5.47,5.4912,5.2,5.4,84312,0
2013-08-14,5.4,5.4,5.24,5.27,68801,0
2013-08-15,5.23,5.33,5.19,5.19,109760,0
2013-08-16,5.19,5.34,5.19,5.19,16616,0
2013-08-19,5.3,5.3187,5.18,5.18,14772,0
2013-08-20,5.19,5.27,5.18,5.25,29666,0
2013-08-21,5.244,5.244,5.17,5.217,22903,0
2013-08-22,5.2,5.236,5.2,5.236,3700,0
2013-08-23,5.24,5.24,5.15,5.2,22698,0
2013-08-26,5.3,5.3,5.21,5.25,12153,0
2013-08-27,5.1601,5.2032,5.1,5.1,44964,0
2013-08-28,5.17,5.1899,5.1,5.114,16635,0
2013-08-29,5.14,5.26,5.08,5.19,100114,0
2013-08-30,5.29,5.44,5.1507,5.43,147480,0
2013-09-03,5.48,5.51,5.33,5.39,30483,0
2013-09-04,5.59,5.64,5.4,5.53,49450,0
2013-09-05,5.61,5.63,5.54,5.6,36251,0
2013-09-06,5.62,5.64,5.5275,5.5275,18340,0
2013-09-09,5.55,5.66,5.55,5.65,31233,0
2013-09-10,5.68,5.68,5.47,5.47,35295,0
2013-09-11,5.5244,5.54,5.47,5.509,9800,0
2013-09-12,5.52,5.6286,5.43,5.43,49284,0
2013-09-13,5.48,5.54,5.45,5.51,31197,0
2013-09-16,5.57,5.96,5.49,5.96,200261,0
2013-09-17,6,6.18,5.92,6.13,195039,0
2013-09-18,6.17,6.48,6.09,6.38,138937,0
2013-09-19,6.47,6.47,6.181,6.352,86763,0
2013-09-20,6.35,6.35,6.21,6.26,40645,0
2013-09-23,6.3,6.3,5.93,6.09,97785,0
2013-09-24,6.25,7.14,6.15,6.88,377200,0
2013-09-25,7.2,7.66,6.76,7.16,415900,0
2013-09-26,7.23,7.69,7.05,7.64,242300,0
2013-09-27,7.72,7.72,7.26,7.36,193600,0
2013-09-30,7.35,7.35,6.93,6.95,147700,0
2013-10-01,6.93,7.29,6.93,7.25,114500,0
2013-10-02,7.24,7.47,7.14,7.26,110500,0
2013-10-03,7.36,8.29,7.12,8.23,316300,0
2013-10-04,8.98,9.65,8.68,8.92,960600,0
2013-10-07,9.85,10.66,9.58,10.54,1378900,0
2013-10-08,11.42,11.42,9.5,10.08,1067700,0
2013-10-09,9.91,9.99,8.42,8.77,584800,0
2013-10-10,9.49,10,9.01,9.62,288100,0
2013-10-11,10.25,10.25,9.46,9.66,148300,0
2013-10-14,9.65,9.89,9.37,9.89,104800,0
2013-10-15,9.88,9.88,9.11,9.2,241900,0
2013-10-16,9.2,9.49,8.81,8.82,260100,0
2013-10-17,8.38,8.77,8.12,8.53,1501019,0
2013-10-18,8.64,9.24,8.5,9.01,607600,0
2013-10-21,9.25,9.38,8.7,8.75,325500,0
2013-10-22,8.79,8.93,8.3,8.73,250300,0
2013-10-23,8.73,8.75,8.48,8.64,152800,0
2013-10-24,8.72,9.32,8.68,9.14,508200,0
2013-10-25,9.27,9.76,9.22,9.54,305600,0
2013-10-28,9.64,9.64,8.67,8.96,368800,0
2013-10-29,9,9.1,8.95,9.02,129300,0
2013-10-30,9.15,9.15,8.81,8.94,101600,0
2013-10-31,8.894,9.1651,8.45,8.95,249424,0
2013-11-01,8.9,9.07,8.86,9.04,103300,0
2013-11-04,8.92,9.06,8.76,8.97,162800,0
2013-11-05,8.94,9.03,8.6,8.79,51100,0
2013-11-06,8.81,8.88,8.2,8.25,289700,0
2013-11-07,8.44,8.48,7.65,7.73,304600,0
2013-11-08,7.46,7.83,7.19,7.76,150000,0
2013-11-11,7.88,8.34,7.88,8.21,234800,0
2013-11-12,8.06,8.26,7.7,7.84,117700,0
2013-11-13,7.93,7.94,7.44,7.67,156100,0
2013-11-14,7.75,8.27,7.63,8.08,143600,0
2013-11-15,8.17,8.2,7.94,7.97,85300,0
2013-11-18,8,8.14,7.8,7.86,125545,0
2013-11-19,7.83,7.95,7.67,7.72,88000,0
2013-11-20,7.81,7.91,7.75,7.83,67300,0
2013-11-21,7.89,8.03,7.7,7.82,148079,0
2013-11-22,7.92,8.01,7.75,7.96,104700,0
2013-11-25,7.88,7.96,7.81,7.81,126200,0
2013-11-26,7.82,8.09,7.8,8.09,94610,0
2013-11-27,8.04,8.09,7.88,7.99,64500,0
2013-11-29,8.02,8.4,8.01,8.15,141144,0
2013-12-02,8.15,8.64,8.15,8.61,176900,0
2013-12-03,8.44,8.69,8.3,8.39,30500,0
2013-12-04,8.32,8.4,8.02,8.18,119800,0
2013-12-05,8.01,8.2,8,8.07,69700,0
2013-12-06,8.12,8.1358,7.8,8.05,52225,0
2013-12-09,8.03,8.03,7.66,7.75,87100,0
2013-12-10,7.7018,7.7018,7.305,7.6,104598,0
2013-12-11,7.58,7.58,7.17,7.22,153000,0
2013-12-12,7.34,7.49,7.2,7.4,90500,0
2013-12-13,7.33,7.3999,7.27,7.31,65320,0
2013-12-16,7.26,7.59,7.26,7.54,144900,0
2013-12-17,7.58,7.59,7.48,7.52,38700,0
2013-12-18,7.64,7.64,7.5,7.59,96500,0
2013-12-19,7.6,7.68,7.5322,7.67,76209,0
2013-12-20,7.74,7.8,7.56,7.75,45800,0
2013-12-23,7.75,8.38,7.75,8.35,171879,0
2013-12-24,8.35,8.35,8.1001,8.28,26294,0
2013-12-26,8.36,8.58,8.25,8.35,83000,0
2013-12-27,8.43,8.43,7.74,7.78,162500,0
2013-12-30,7.8,7.8,7.46,7.74,101500,0
2013-12-31,7.66,7.98,7.66,7.97,52800,0
2014-01-02,7.95,8,7.65,7.77,35518,0
2014-01-03,7.75,7.949,7.735,7.8,14482,0
2014-01-06,7.87,7.87,7.66,7.76,17900,0
2014-01-07,7.75,8,7.66,7.88,73057,0
2014-01-08,7.98,8.57,7.98,8.52,197510,0
2014-01-09,8.64,9.51,8.501,9.36,484037,0
2014-01-10,9.25,10.16,9.11,9.88,366215,0
2014-01-13,12.75,13.35,11.56,12.04,2206242,0
2014-01-14,12.06,12.37,11.03,11.35,518000,0
2014-01-15,11.25,11.5,10.94,11.45,209900,0
2014-01-16,11.45,12.23,11.2,12.08,228500,0
2014-01-17,12.28,12.82,12.22,12.73,377680,0
2014-01-21,12.91,12.92,12.05,12.44,258400,0
2014-01-22,12.4,12.44,12.1,12.43,153500,0
2014-01-23,12.43,12.49,12.01,12.36,150900,0
2014-01-24,12.22,12.3,12.03,12.15,112400,0
2014-01-27,12.11,12.11,11.02,11.75,173800,0
2014-01-28,11.65,12.08,11.57,12.06,78000,0
2014-01-29,12,12.5,11.81,12.05,123900,0
2014-01-30,12.22,13.04,12.07,13,460700,0
2014-01-31,13.41,14.85,13.3,13.96,734463,0
2014-02-03,13.83,14.963,13.83,14.4,437372,0
2014-02-04,14.29,15.45,14.25,15.28,611446,0
2014-02-05,15.37,16,14.25,14.82,393908,0
2014-02-06,14.98,15.13,14.26,14.35,162966,0
2014-02-07,14.47,14.71,13.66,14.64,171803,0
2014-02-10,14.81,15.616,14.67,14.84,369121,0
2014-02-11,15.01,15.75,14.79,15.74,387780,0
2014-02-12,15.75,15.75,15.44,15.75,241491,0
2014-02-13,15.7,17.15,15.25,16.52,894607,0
2014-02-14,16.66,18.2,16.6,17.85,597632,0
2014-02-18,18.25,19.51,18.11,18.3,666230,0
2014-02-19,18.3,19.43,18.01,18.92,384225,0
2014-02-20,18.81,20.64,18.81,20.46,409223,0
2014-02-21,21.55,22.14,18.5,19.15,1061634,0
2014-02-24,20.48,22,19.962,21.63,714650,0
2014-02-25,23.58,24.88,22.74,23.15,910393,0
2014-02-26,23.26,23.55,20.7,21.86,627730,0
2014-02-27,21.57,22.149,21.16,21.9,281599,0
2014-02-28,22,22.71,20.5,20.65,448271,0
2014-03-03,19.81,20.3,18.53,18.98,764772,0
2014-03-04,18.98,19.86,18.942,19.21,320381,0
2014-03-05,19.85,25.4,19.51,24.92,1190657,0
2014-03-06,26.94,28.5,25.24,26.26,1078211,0
2014-03-07,27.08,28.75,25.5,28.43,811592,0
2014-03-10,28.36,30.75,27.5,29.74,549188,0
2014-03-11,29.39,31.18,29.1,30.94,757653,0
2014-03-12,30.6,31,28.77,29.96,558785,0
2014-03-13,31.14,31.48,26.77,28.02,2407195,0
2014-03-14,27.14,27.77,26.06,26.88,727174,0
2014-03-17,26.94,27.42,23.71,24.32,958752,0
2014-03-18,24.94,26.9,23.88,26.82,855201,0
2014-03-19,27,28.016,25.851,26,457686,0
2014-03-20,25.67,26.54,24.6,24.9,495054,0
2014-03-21,25,26.73,23.49,25.91,785531,0
2014-03-24,25.97,26.03,20.747,22.41,1536321,0
2014-03-25,22.58,24.527,22.58,24.01,1133018,0
2014-03-26,24.2,24.97,23.31,23.5,791100,0
2014-03-27,23.5,24.47,21.84,22.81,674964,0
2014-03-28,22.78,23.31,19.32,19.495,1276971,0
2014-03-31,19.99,21.73,19.5,21.49,571463,0
2014-04-01,21.55,22.86,21.55,22.41,713275,0
2014-04-02,22.75,24.469,22.59,23.04,720390,0
2014-04-03,23,23.4,20.45,20.82,613076,0
2014-04-04,21.44,21.85,19.41,20.1,514163,0
2014-04-07,20,20.28,18.7,19.01,658806,0
2014-04-08,18.8,20.88,18.15,20.56,767038,0
2014-04-09,20.76,22.48,20.33,21.9,524558,0
2014-04-10,22.21,22.25,19.28,19.84,783637,0
2014-04-11,19.2,20.13,18.31,18.42,567764,0
2014-04-14,18.37,18.87,14.84,14.87,1851130,0
2014-04-15,14.5,15.38,11.36,12.75,2617336,0
2014-04-16,13.25,14.4,12.99,13.98,1170990,0
2014-04-17,13.76,14.2,12.82,13.05,801346,0
2014-04-21,12.82,14.72,12.79,14.64,758988,0
2014-04-22,14.81,15.769,14.77,15.26,932786,0
2014-04-23,15.3,15.74,14.75,14.84,396886,0
2014-04-24,15,15.4,14.33,14.78,428131,0
2014-04-25,14.61,14.61,13.68,13.89,270435,0
2014-04-28,13.75,14.21,12.92,13.52,427106,0
2014-04-29,13.46,13.97,13.3,13.44,198781,0
2014-04-30,13.31,13.38,12.67,13.29,275049,0
2014-05-01,13.5,14.54,13.11,13.91,420998,0
2014-05-02,13.63,14.25,13.22,13.7,285896,0
2014-05-05,13.7,13.9,13.28,13.54,184741,0
2014-05-06,13.55,13.75,12.79,13.02,230123,0
2014-05-07,12.95,13.18,11.56,12.3,426691,0
2014-05-08,12.5,12.67,11.5,11.605,432644,0
2014-05-09,11.58,12.07,11.083,11.93,428676,0
2014-05-12,11.81,12.27,11.4,11.82,413801,0
2014-05-13,11.87,12.43,11.55,12.295,334889,0
2014-05-14,12.5,12.57,11.82,12.02,282607,0
2014-05-15,12.07,12.07,11.31,11.67,211754,0
2014-05-16,11.58,11.68,11.035,11.2,224655,0
2014-05-19,11.08,11.79,10.85,11.78,337994,0
2014-05-20,11.9,11.9,10.91,11.04,282450,0
2014-05-21,11.1,11.49,10.31,10.72,664461,0
2014-05-22,10.58,10.81,10.22,10.59,440149,0
2014-05-23,10.52,11.32,10.2,11.23,452498,0
2014-05-27,11.32,13.07,11.32,12.89,466707,0
2014-05-28,12.93,13.37,12.19,13.18,380081,0
2014-05-29,13.27,13.58,12.78,13.31,246855,0
2014-05-30,13.29,13.3,12.37,12.7,155257,0
2014-06-02,12.84,12.84,11.95,12.12,137608,0
2014-06-03,12.07,12.47,11.6,11.69,179306,0
2014-06-04,11.6,12.53,11.35,12.3,186381,0
2014-06-05,12.33,12.69,12.003,12.65,265031,0
2014-06-06,12.66,13.72,12.6,13.55,361515,0
2014-06-09,13.55,15,13.55,14.32,367349,0
2014-06-10,14.21,14.78,14,14.76,223900,0
2014-06-11,14.76,14.84,14.08,14.46,346789,0
2014-06-12,14.5,15.32,14.4,14.79,422323,0
2014-06-13,14.95,15.03,12.87,13.23,638315,0
2014-06-16,13.3,13.47,12.66,13.02,266826,0
2014-06-17,12.9,13.62,12.9,13.51,181692,0
2014-06-18,13.61,13.85,13.52,13.77,201912,0
2014-06-19,13.95,14.347,13.32,13.6,181882,0
2014-06-20,13.55,13.89,13.34,13.82,159662,0
2014-06-23,13.76,14.04,13.556,13.58,112049,0
2014-06-24,13.55,14.11,13.12,13.34,295567,0
2014-06-25,13.5,13.73,13.01,13.69,177870,0
2014-06-26,13.64,13.68,13.295,13.46,227202,0
2014-06-27,13.26,14.12,13.26,13.62,255771,0
2014-06-30,13.44,13.88,13,13.06,380745,0
2014-07-01,13.15,13.78,13.15,13.75,172953,0
2014-07-02,13.65,13.8,13.22,13.77,236600,0
2014-07-03,11.21,12.12,11.1,11.63,1363760,0
2014-07-07,11.63,12.38,11.43,11.45,669144,0
2014-07-08,11.32,11.56,10.62,10.7,508259,0
2014-07-09,10.7,11.04,10.54,10.59,404548,0
2014-07-10,10.58,10.769,10.21,10.64,278670,0
2014-07-11,10.6,10.88,10.12,10.37,262441,0
2014-07-14,10.46,10.49,10.04,10.18,288682,0
2014-07-15,10.2,10.22,9.72,9.77,469595,0
2014-07-16,9.92,9.92,9.29,9.46,639319,0
2014-07-17,9.27,9.5,8.86,8.98,493194,0
2014-07-18,8.91,9.44,8.91,9.34,546420,0
2014-07-21,9.15,9.65,9.09,9.57,321968,0
2014-07-22,9.5,10.14,9.5,10.02,323300,0
2014-07-23,10.05,10.29,10.05,10.24,226563,0
2014-07-24,10.3,10.492,10,10.02,188098,0
2014-07-25,10,10.44,9.85,10.29,173467,0
2014-07-28,10.55,11,10.07,10.13,339463,0
2014-07-29,10.5,11.44,10.23,11.09,500224,0
2014-07-30,11.49,13.1,11.39,12.73,1229587,0
2014-07-31,13.43,13.9,12.53,12.81,1294889,0
2014-08-01,13.2,14.65,12.85,14.26,1641334,0
2014-08-04,15.87,16.87,12.82,13.26,9875772,0
2014-08-05,13.39,14.64,13.11,13.84,1985326,0
2014-08-06,13.92,14.25,13.21,13.38,748816,0
2014-08-07,13.9,14.77,13.25,14.27,2780458,0
2014-08-08,17.2,20.73,16.52,20.7,28662181,0
2014-08-11,23.64,26.05,22.23,23.8,28437728,0
2014-08-12,21.88,22,18.51,18.61,12868850,0
2014-08-13,17.97,20.31,17.3,18.6,7496973,0
2014-08-14,17.1,18.94,16.1,16.5,4717430,0
2014-08-15,16.99,19.28,16.04,18.08,7520665,0
2014-08-18,19.8,20.68,18.81,19.45,12265265,0
2014-08-19,19.95,20.05,18.38,18.81,3472230,0
2014-08-20,18.47,18.9,17.6,17.74,2851878,0
2014-08-21,18.7,19.2,18.07,18.37,4397535,0
2014-08-22,18.12,18.35,17.5,17.75,2319349,0
2014-08-25,17.64,18.25,17.64,18.02,1586814,0
2014-08-26,18.21,19.35,18,19.13,2776899,0
2014-08-27,19.1,20.25,18.56,19.75,3349227,0
2014-08-28,21.48,22.26,20.31,20.76,9404347,0
2014-08-29,20.4,21.75,19.76,21.4,3332469,0
2014-09-02,20.86,21.3,20.05,20.12,2225622,0
2014-09-03,20.13,20.25,18.65,19.23,2450863,0
2014-09-04,18.94,19.84,18.75,18.87,1658058,0
2014-09-05,18.87,19.15,18.52,18.56,971512,0
2014-09-08,18.42,19.15,17.83,18.63,2524234,0
2014-09-09,19.02,19.54,18.43,18.48,1772608,0
2014-09-10,18.49,19.25,18.49,19.13,1040979,0
2014-09-11,19.08,20.65,18.76,19.85,3098690,0
2014-09-12,20.22,20.73,19.75,20.12,2035696,0
2014-09-15,20.39,20.5,18.91,19.15,1575145,0
2014-09-16,19.46,20.65,19.32,20.09,1970493,0
2014-09-17,20.35,21.5,20.01,21.12,3675379,0
2014-09-18,21.3,22.19,20.86,21,2740473,0
2014-09-19,20.91,20.91,19.85,20.16,1630804,0
2014-09-22,21.6,24.57,20.79,23.61,13649506,0
2014-09-23,25.15,25.8,23.8,24.3,8533267,0
2014-09-24,24.86,24.98,22.16,23.01,4380580,0
2014-09-25,22.84,23.29,21.1,22.05,2847248,0
2014-09-26,21.83,22.5,21.33,21.71,1607785,0
2014-09-29,21.17,21.5,20.6,20.68,1425364,0
2014-09-30,20.9,21.67,20.74,21.14,4443391,0
2014-10-01,26.19,27.45,24.33,24.99,28528750,0
2014-10-02,24.93,26.94,23.1,25.47,14449083,0
2014-10-03,26.6,29.93,26.07,29.53,17532652,0
2014-10-06,27.05,27.18,23.65,24,14148627,0
2014-10-07,25.02,25.45,22.4,22.74,6734774,0
2014-10-08,22.81,24.48,20.75,23.86,11945193,0
2014-10-09,23.76,24.75,22.31,23.82,5979692,0
2014-10-10,22.87,23.75,22.4,22.8,2221457,0
2014-10-13,24.13,24.3,22.9,23.69,2717110,0
2014-10-14,23.65,24.28,22.75,23.6,2380663,0
2014-10-15,23.95,24.72,22.75,23.9,3921369,0
2014-10-16,23.69,23.78,22.52,22.81,2115544,0
2014-10-17,23.15,23.27,21.46,21.76,2431858,0
2014-10-20,20.5,20.95,18.29,18.61,3748093,0
2014-10-21,17.86,19.25,17.59,17.98,2345972,0
2014-10-22,19.87,20.1,18.8,19.27,3032461,0
2014-10-23,19.46,20.06,18.5,19.82,2416153,0
2014-10-24,20.5,20.5,18.55,18.68,1977506,0
2014-10-27,18.24,18.55,17.7,18.27,1874693,0
2014-10-28,18.03,18.68,17.8,18.33,1445785,0
2014-10-29,18.17,18.2,16.8,16.87,1993470,0
2014-10-30,16.76,17.35,16.5,16.94,931744,0
2014-10-31,17.36,17.5,16.5,16.68,994105,0
2014-11-03,16.62,16.87,15.13,15.99,2214784,0
2014-11-04,15.65,16.38,15.5,16.25,1008761,0
2014-11-05,16.03,16.2,14.9,15.12,1258593,0
2014-11-06,14.83,16.69,14.66,15.76,1705880,0
2014-11-07,17.06,17.06,16.22,16.75,1339803,0
2014-11-10,16.7,17.04,15.68,16.48,1761697,0
2014-11-11,15.75,16.3,15.53,16.05,846483,0
2014-11-12,15.87,16.3,15.75,16.1,479963,0
2014-11-13,15.81,16.86,15.79,16.27,747160,0
2014-11-14,16.22,16.47,16.05,16.41,377058,0
2014-11-17,16.85,17.44,16.71,17.24,888177,0
2014-11-18,17.44,17.48,16.24,16.37,1078350,0
2014-11-19,16.38,16.8,16.05,16.12,680301,0
2014-11-20,15.99,16.39,15.91,16.11,379650,0
2014-11-21,16.24,16.3,15.97,16,356513,0
2014-11-24,16.4,16.65,16.15,16.46,463261,0
2014-11-25,16.5,16.8,16.01,16.31,652183,0
2014-11-26,16.31,16.64,16,16.13,340738,0
2014-11-28,15.53,16.23,15.05,15.18,445512,0
2014-12-01,15.02,15.15,13.7,13.77,850778,0
2014-12-02,13.55,14.49,13.4,14.09,515872,0
2014-12-03,14.08,14.08,13.53,13.57,308527,0
2014-12-04,13.6,13.67,12.88,13.01,674044,0
2014-12-05,12.91,13.25,12.55,12.83,659814,0
2014-12-08,12.72,13.14,12.61,12.9,573991,0
2014-12-09,12.69,14.2,12.54,14.15,597590,0
2014-12-10,14.32,15.92,14.19,14.7,1486827,0
2014-12-11,14.89,15.1,13.95,14.09,456257,0
2014-12-12,14.09,14.7,13.94,14.28,317801,0
2014-12-15,14.34,14.43,13.27,13.31,392842,0
2014-12-16,13.31,13.77,13,13.12,256113,0
2014-12-17,13.32,13.95,13.04,13.9,221839,0
2014-12-18,14.2,14.3,13.69,13.82,277884,0
2014-12-19,13.7,13.84,13.02,13.32,511469,0
2014-12-22,13.32,13.562,12.92,13.19,373606,0
2014-12-23,13.64,14.63,13.12,13.83,841068,0
2014-12-24,13.59,14.02,13.51,13.97,265961,0
2014-12-26,14.03,14.32,13.92,14.29,297228,0
2014-12-29,14.28,14.28,13.57,13.86,568971,0
2014-12-30,13.98,14.2,13.82,13.9,366812,0
2014-12-31,13.9,17.15,13.9,15.15,3358121,0
2015-01-02,15.3,15.6,14.54,14.76,648350,0
2015-01-05,14.55,15.17,14.5,15.01,447315,0
2015-01-06,15.12,15.8,14.56,14.76,505886,0
2015-01-07,14.82,15.24,14.65,14.87,272287,0
2015-01-08,14.98,15.2,14.76,14.94,342214,0
2015-01-09,14.99,15.93,14.89,15.7,697368,0
2015-01-12,24.05,25.2,20.8,24.68,15272212,0
2015-01-13,25,25.4,21.9,22.95,4155598,0
2015-01-14,22.11,23.88,21.9,23.53,1461656,0
2015-01-15,24.3,24.5,23.21,23.25,1595946,0
2015-01-16,22.98,24.3,22.78,24.2,995967,0
2015-01-20,24.45,24.78,22.53,23.61,1073870,0
2015-01-21,24,24.37,23.67,24.25,1055087,0
2015-01-22,24.38,24.79,23.02,24.48,1529481,0
2015-01-23,24.39,26.03,24.05,25.17,1677347,0
2015-01-26,25.64,25.67,24.37,25.52,705102,0
2015-01-27,24.78,26.45,24.78,26.26,864452,0
2015-01-28,26.22,26.25,25.29,25.58,726833,0
2015-01-29,25.11,26.73,25.1,26.26,774671,0
2015-01-30,26.02,26.47,25.3,25.61,516818,0
2015-02-02,25.23,25.49,24.17,24.82,664545,0
2015-02-03,24.5,24.688,23.12,24.23,844779,0
2015-02-04,23.75,23.79,22.62,23.19,873158,0
2015-02-05,22.73,23.95,22.7,23.73,609211,0
2015-02-06,23.59,23.94,22.69,23.09,513599,0
2015-02-09,22.79,23.56,22.65,22.99,307174,0
2015-02-10,22.9,23.35,22.5,22.66,331754,0
2015-02-11,22.53,22.77,21.7,21.95,432552,0
2015-02-12,22,22.28,21.62,21.67,455606,0
2015-02-13,21.6,21.96,21.21,21.45,446671,0
2015-02-17,21.35,21.87,21.04,21.23,314553,0
2015-02-18,21.11,21.2,20.42,20.45,525211,0
2015-02-19,20.5,20.52,19.96,19.98,614586,0
2015-02-20,20.04,20.16,19.26,19.89,634258,0
2015-02-23,20.17,20.47,19.79,19.9,565615,0
2015-02-24,19.99,20.32,19.68,19.73,529968,0
2015-02-25,19.75,20.04,19.21,19.43,517818,0
2015-02-26,19.39,19.42,18.12,18.39,931365,0
2015-02-27,18.21,18.32,17.5,18.17,836183,0
2015-03-02,18.06,18.11,17.6,17.93,326000,0
2015-03-03,17.99,18.77,17.4,18.26,672100,0
2015-03-04,18.6,20.17,18.28,19.78,938900,0
2015-03-05,20,20.72,19.29,19.69,612200,0
2015-03-06,19.98,20,18.5,18.76,534200,0
2015-03-09,18.71,18.94,17.77,17.85,540900,0
2015-03-10,17.6,18.73,17.19,18.09,411200,0
2015-03-11,17.98,18.7,17.56,18.45,552500,0
2015-03-12,18.6,18.69,17.73,17.85,580100,0
2015-03-13,17.67,18.18,17.5,17.78,665900,0
2015-03-16,17.99,18.48,17.56,18.44,538700,0
2015-03-17,18.47,20.77,18.47,20,1615300,0
2015-03-18,19.56,20.1,19.21,19.76,853500,0
2015-03-19,19.17,20.92,19.15,20.49,1311000,0
2015-03-20,21,21.37,19.36,19.48,5182300,0
2015-03-23,19.36,19.65,18.06,18.21,1474800,0
2015-03-24,18.17,18.78,18,18.64,662300,0
2015-03-25,19.04,19.04,17.38,17.56,949300,0
2015-03-26,17.84,17.86,17.17,17.45,938400,0
2015-03-27,17.61,17.93,17.3,17.57,507300,0
2015-03-30,18.06,18.18,17.28,17.68,804100,0
2015-03-31,17.69,17.706,17.27,17.46,489750,0
2015-04-01,17.34,17.64,16.87,17.55,597700,0
2015-04-02,17.5,17.65,17.02,17.4,559800,0
2015-04-06,17.3,17.48,17,17.07,769700,0
2015-04-07,17.09,17.74,17.03,17.11,489445,0
2015-04-08,17.06,17.63,16.9,17.61,412400,0
2015-04-09,17.68,17.94,17.355,17.6,365819,0
2015-04-10,17.75,18.65,17.4,18.19,820300,0
2015-04-13,18.22,19,18.22,18.87,876500,0
2015-04-14,18.98,19.43,18.73,19.15,833300,0
2015-04-15,19.2,19.47,18.93,19.24,319793,0
2015-04-16,19.091,19.6,19.077,19.4,450752,0
2015-04-17,19.15,19.4,18.83,18.97,539500,0
2015-04-20,18.95,19,18,18.26,350320,0
2015-04-21,18.69,18.98,18.5,18.52,408765,0
2015-04-22,18.52,18.6,17.89,18.38,551230,0
2015-04-23,18.84,19.61,18.61,19,699100,0
2015-04-24,19.11,19.54,18.63,18.75,404000,0
2015-04-27,18.72,18.87,17.28,17.32,1194200,0
2015-04-28,17.35,17.51,16.5,16.61,746500,0
2015-04-29,16.61,16.8,16.29,16.36,532300,0
2015-04-30,16.35,16.41,15.31,15.47,640000,0
2015-05-01,15.96,15.96,13.84,14.67,1049600,0
2015-05-04,15.21,15.37,14.58,14.61,619700,0
2015-05-05,14.5,14.57,13.92,14.22,997400,0
2015-05-06,14.33,14.55,14.01,14.42,665072,0
2015-05-07,14.15,14.6,13.52,13.87,976916,0
2015-05-08,13.98,14.6,13.87,14.17,1209500,0
2015-05-11,14.23,14.65,14.2,14.38,783700,0
2015-05-12,14.35,14.492,13.96,14.26,563340,0
2015-05-13,14.21,14.53,13.76,13.93,542400,0
2015-05-14,14,14.04,13.55,13.85,451900,0
2015-05-15,13.89,14.2,13.62,13.94,604308,0
2015-05-18,13.91,14,13.66,13.82,354651,0
2015-05-19,13.83,14,13.66,13.88,409200,0
2015-05-20,13.96,14.36,13.77,14.25,651900,0
2015-05-21,14.6,14.6,13.74,13.89,1163700,0
2015-05-22,13.79,14.01,13.45,13.65,685800,0
2015-05-26,13.56,13.83,13.42,13.55,801563,0
2015-05-27,13.63,14.07,13.58,13.85,1451100,0
2015-05-28,13.85,14.36,13.58,14.24,1033929,0
2015-05-29,14.29,14.35,13.72,13.97,1248600,0
2015-06-01,14.02,14.12,13.48,13.66,1001267,0
2015-06-02,13.51,13.64,13.3,13.55,378795,0
2015-06-03,13.74,14.02,13.4,13.9,830800,0
2015-06-04,13.88,13.94,13.6,13.83,380300,0
2015-06-05,13.85,13.91,13.57,13.72,391200,0
2015-06-08,13.61,13.92,13.48,13.67,541500,0
2015-06-09,13.61,13.87,13.41,13.85,367669,0
2015-06-10,13.8,13.97,13.58,13.69,416466,0
2015-06-11,13.66,14.87,13.66,14.82,1260333,0
2015-06-12,14.75,15.13,14.45,14.9,593600,0
2015-06-15,14.79,14.99,14.21,14.93,722700,0
2015-06-16,14.84,14.9,14.28,14.39,450400,0
2015-06-17,14.38,15.09,14.12,15.04,628300,0
2015-06-18,15.16,15.63,14.9,15.02,770700,0
2015-06-19,13.82,14.62,13.06,13.28,2437600,0
2015-06-22,12.88,13.22,12.66,13.17,890200,0
2015-06-23,13.13,13.17,12.9,13.1,237856,0
2015-06-24,13.02,14.18,12.82,13.06,882700,0
2015-06-25,13.05,13.2,12.55,12.74,450500,0
2015-06-26,12.7,12.82,12.07,12.49,829800,0
2015-06-29,12.29,12.58,11.5,11.81,953700,0
2015-06-30,11.8,12.07,11.69,11.86,429277,0
2015-07-01,11.86,12.14,11.62,11.71,309200,0
2015-07-02,11.69,11.96,11.5,11.63,307100,0
2015-07-06,11.25,11.92,11.25,11.57,413600,0
2015-07-07,11.53,11.86,11.43,11.82,408800,0
2015-07-08,11.6,11.8,11.2,11.35,332000,0
2015-07-09,11.38,11.59,11.2,11.25,475600,0
2015-07-10,11.24,11.79,11.22,11.71,433800,0
2015-07-13,11.7,12.22,11.48,12.2,421200,0
2015-07-14,12.14,12.46,12.04,12.12,398819,0
2015-07-15,12.07,12.32,11.18,11.21,867320,0
2015-07-16,11.1,11.68,11.09,11.3,549400,0
2015-07-17,11.22,11.4,11.17,11.28,406200,0
2015-07-20,11.1,11.55,11.1,11.18,456100,0
2015-07-21,11.17,11.3,10.77,10.83,629700,0
2015-07-22,10.63,10.63,10.02,10.34,1226500,0
2015-07-23,10.31,11.25,10.28,10.73,604900,0
2015-07-24,10.67,10.88,10.24,10.3,437800,0
2015-07-27,10.19,10.41,10.1,10.3,962300,0
2015-07-28,10.26,10.56,10.2,10.27,611000,0
2015-07-29,10.25,10.45,10.2,10.3,528500,0
2015-07-30,10.3,10.45,10.21,10.25,423500,0
2015-07-31,10.25,11.03,10.07,10.83,670000,0
2015-08-03,10.78,11.2,10.22,10.5,193000,0
2015-08-04,10.22,11.5,10.15,10.48,403400,0
2015-08-05,10.2,10.5,10.03,10.33,299600,0
2015-08-06,10.05,10.33,9.67,9.95,449391,0
2015-08-07,9.93,10.32,9.53,10.11,475400,0
2015-08-10,9.97,10.41,9.9,10.02,359000,0
2015-08-11,9.71,10.1,8.9601,9.11,904805,0
2015-08-12,8.91,9.53,8.64,9.1,506900,0
2015-08-13,8.9,9.44,8.86,8.95,302600,0
2015-08-14,8.69,8.88,8.27,8.49,548600,0
2015-08-17,8.49,8.82,8,8.77,500900,0
2015-08-18,8.58,8.77,7.99,8.23,575200,0
2015-08-19,8.23,8.23,7.52,7.64,704900,0
2015-08-20,7.5,7.78,7.23,7.28,613400,0
2015-08-21,7.25,7.48,6.89,7.21,808400,0
2015-08-24,6.66,7.18,6.23,6.93,507330,0
2015-08-25,7.07,7.27,6.72,6.98,703700,0
2015-08-26,7.12,7.39,6.42,7,746700,0
2015-08-27,7.1,7.39,6.89,7.27,708400,0
2015-08-28,7.15,7.48,7.15,7.36,514800,0
2015-08-31,7.34,7.57,7.04,7.11,543300,0
2015-09-01,7.02,7.08,6.67,6.76,511500,0
2015-09-02,6.92,7.18,6.85,6.99,867000,0
2015-09-03,7.06,7.16,6.83,6.93,749500,0
2015-09-04,6.85,7.14,6.85,7,436900,0
2015-09-08,7.11,7.22,6.98,7.05,325800,0
2015-09-09,7.06,7.13,6.75,6.83,307100,0
2015-09-10,6.82,6.99,6.76,6.97,228555,0
2015-09-11,7,7.05,6.62,6.89,195300,0
2015-09-14,6.99,7.06,6.8,7,428900,0
2015-09-15,7,7.14,6.85,6.97,312400,0
2015-09-16,6.97,7.13,6.86,7.11,388200,0
2015-09-17,7.04,7.72,7.01,7.56,522424,0
2015-09-18,7.5,7.65,7.26,7.31,308000,0
2015-09-21,7.32,7.32,6.76,6.86,541400,0
2015-09-22,6.73,7.04,6.62,6.81,298600,0
2015-09-23,6.68,6.91,6.5,6.57,414200,0
2015-09-24,6.8,7.34,6.67,7.3,693769,0
2015-09-25,7.33,7.49,6.52,6.62,665800,0
2015-09-28,6.63,6.74,6.35,6.58,975083,0
2015-09-29,6.63,6.82,5.9,6.01,566100,0
2015-09-30,6.11,6.17,5.75,6.09,521300,0
2015-10-01,6.07,6.26,5.98,6.22,345400,0
2015-10-02,6.15,6.54,6.14,6.2,387100,0
2015-10-05,6.26,6.45,6.05,6.3,345944,0
2015-10-06,6.44,6.47,5.85,6.12,338900,0
2015-10-07,6.11,6.27,5.6,6.06,640000,0
2015-10-08,6.02,6.36,5.91,6.26,342200,0
2015-10-09,6.25,6.41,6.01,6.12,225100,0
2015-10-12,6.1,6.1,5.85,5.93,240534,0
2015-10-13,5.9,5.97,5.55,5.59,289900,0
2015-10-14,5.62,5.89,5.5,5.61,260500,0
2015-10-15,5.6,6.16,5.6,6.04,392400,0
2015-10-16,6.04,6.55,6.01,6.46,444000,0
2015-10-19,6.38,6.74,6.26,6.42,225096,0
2015-10-20,6.39,6.4,6.02,6.25,232865,0
2015-10-21,6.28,6.39,5.81,5.93,295500,0
2015-10-22,5.96,6.03,5.45,5.78,438600,0
2015-10-23,5.84,5.97,5.61,5.87,219800,0
2015-10-26,5.87,6.09,5.68,6.01,182900,0
2015-10-27,5.99,6.26,5.92,6.04,319900,0
2015-10-28,6.04,6.25,5.87,5.99,324700,0
2015-10-29,5.98,6.01,5.47,5.65,560800,0
2015-10-30,5.83,5.94,5.41,5.5,362400,0
2015-11-02,5.5,5.9,5.46,5.83,417291,0
2015-11-03,5.74,6.12,5.67,5.87,420600,0
2015-11-04,5.86,6.1199,5.78,6.07,417030,0
2015-11-05,6.04,6.12,5.75,5.77,700700,0
2015-11-06,5.67,5.96,5.45,5.93,337900,0
2015-11-09,5.92,6.12,5.83,6.08,405506,0
2015-11-10,6.06,6.06,5.69,5.89,307900,0
2015-11-11,5.93,5.93,5.65,5.67,275900,0
2015-11-12,5.72,5.72,5.47,5.51,261500,0
2015-11-13,5.5,5.72,5.36,5.59,262200,0
2015-11-16,5.52,5.68,5.26,5.38,339200,0
2015-11-17,5.41,5.67,5.25,5.27,322300,0
2015-11-18,5.31,5.6,5.22,5.58,274700,0
2015-11-19,5.73,5.88,5.55,5.65,264700,0
2015-11-20,5.66,5.66,5.4,5.47,175200,0
2015-11-23,5.53,5.54,5.38,5.42,230700,0
2015-11-24,5.38,5.5,5.38,5.44,146000,0
2015-11-25,5.42,5.52,5.42,5.47,399100,0
2015-11-27,5.47,5.55,5.39,5.51,234300,0
2015-11-30,5.5,5.79,5.45,5.58,388800,0
2015-12-01,5.64,5.6734,5.45,5.59,225819,0
2015-12-02,5.56,5.7,5.51,5.58,252007,0
2015-12-03,5.59,5.66,5.39,5.41,255805,0
2015-12-04,5.38,5.44,5.25,5.29,243100,0
2015-12-07,5.23,5.29,4.92,4.94,511100,0
2015-12-08,4.86,5.11,4.86,4.88,199956,0
2015-12-09,4.9,5.02,4.82,4.84,232700,0
2015-12-10,4.79,4.89,4.55,4.67,491700,0
2015-12-11,4.62,4.68,4.44,4.55,340900,0
2015-12-14,4.52,4.666,4.25,4.34,336358,0
2015-12-15,4.37,4.59,4.25,4.56,398300,0
2015-12-16,4.6,4.72,4.55,4.71,546600,0
2015-12-17,4.68,4.79,4.57,4.66,196900,0
2015-12-18,4.68,4.94,4.64,4.75,301800,0
2015-12-21,4.76,4.79,4.52,4.62,176000,0
2015-12-22,4.6,4.65,4.475,4.53,238502,0
2015-12-23,4.49,4.75,4.49,4.7,390100,0
2015-12-24,4.68,4.77,4.61,4.74,114740,0
2015-12-28,4.69,4.69,4.53,4.57,162747,0
2015-12-29,4.56,4.63,4.48,4.57,205186,0
2015-12-30,4.52,4.69,4.41,4.51,281325,0
2015-12-31,4.5,4.53,4.412,4.45,466827,0
2016-01-04,4.39,4.62,4.39,4.52,296974,0
2016-01-05,4.56,4.71,4.45,4.51,198020,0
2016-01-06,4.46,4.46,4.25,4.3,281515,0
2016-01-07,4.15,4.26,4.0135,4.1,452336,0
2016-01-08,4.15,4.33,3.98,4.02,332621,0
2016-01-11,4.06,4.06,3.69,3.84,449922,0
2016-01-12,3.87,4.04,3.745,3.81,346672,0
2016-01-13,3.82,3.99,3.6,3.72,471141,0
2016-01-14,3.7,3.92,3.5764,3.81,297664,0
2016-01-15,3.72,3.79,3.61,3.7,378046,0
2016-01-19,3.8,3.91,3.4,3.48,323300,0
2016-01-20,3.4,3.58,3.22,3.51,348541,0
2016-01-21,3.54,3.8,3.436,3.52,349621,0
2016-01-22,3.6,3.7799,3.56,3.59,298771,0
2016-01-25,3.58,3.88,3.49,3.64,183524,0
2016-01-26,3.7,3.7,3.46,3.58,152347,0
2016-01-27,3.59,3.72,3.39,3.4,227301,0
2016-01-28,3.46,3.46,3.192,3.25,399082,0
2016-01-29,3.25,3.43,3.12,3.14,432225,0
2016-02-01,3.15,3.29,2.98,3.13,340195,0
2016-02-02,3.1,3.23,3.0201,3.08,176147,0
2016-02-03,3.11,3.2199,2.96,3.12,145249,0
2016-02-04,3.15,3.23,3.05,3.17,180053,0
2016-02-05,3.17,3.21,3.06,3.13,179245,0
2016-02-08,3.12,3.269,2.86,2.9001,280454,0
2016-02-09,2.85,3.04,2.72,3,305003,0
2016-02-10,3.02,3.07,2.84,2.89,260669,0
2016-02-11,2.88,2.99,2.8,2.95,213801,0
2016-02-12,3,3.03,2.8951,3,121534,0
2016-02-16,3.01,3.1299,2.92,3.07,136291,0
2016-02-17,3.13,3.18,3.01,3.15,323357,0
2016-02-18,3.14,3.19,3.05,3.11,78164,0
2016-02-19,3.1,3.22,3.06,3.13,168137,0
2016-02-22,3.2,3.29,3.1328,3.21,159320,0
2016-02-23,3.22,3.29,3.12,3.17,110696,0
2016-02-24,3.15,3.19,2.99,3.08,148677,0
2016-02-25,3.1,3.13,2.97,2.99,60257,0
2016-02-26,3,3.22,2.97,3.09,222143,0
2016-02-29,3.16,3.22,3.11,3.14,145449,0
2016-03-01,3.18,3.24,3.1,3.15,213585,0
2016-03-02,3.16,3.61,3.14,3.6,376987,0
2016-03-03,3.67,3.68,3.57,3.59,95632,0
2016-03-04,3.59,4,3.5,3.91,356856,0
2016-03-07,4,4.3,3.99,4.01,347938,0
2016-03-08,3.98,4.17,3.92,3.96,142222,0
2016-03-09,3.97,3.98,3.73,3.88,210375,0
2016-03-10,3.9,3.97,3.71,3.74,124083,0
2016-03-11,3.79,3.9115,3.7,3.85,115741,0
2016-03-14,3.86,3.98,3.7666,3.94,156275,0
2016-03-15,3.97,3.97,3.6,3.69,201764,0
2016-03-16,3.7,3.74,3.57,3.69,123405,0
2016-03-17,3.73,3.75,3.5,3.64,131896,0
2016-03-18,3.64,3.98,3.5825,3.96,114147,0
2016-03-21,3.98,4.3,3.98,4.13,263407,0
2016-03-22,4.15,4.4,4.11,4.34,196801,0
2016-03-23,4.3,4.31,3.82,3.89,242307,0
2016-03-24,3.88,4.065,3.7101,3.99,104614,0
2016-03-28,4,4,3.73,3.81,132007,0
2016-03-29,3.81,4.18,3.64,4.09,116604,0
2016-03-30,4.15,4.22,3.85,3.94,117573,0
2016-03-31,3.98,4.185,3.98,4.13,136357,0
2016-04-01,4.09,4.28,4.04,4.17,131719,0
2016-04-04,4.11,4.28,4.035,4.15,154711,0
2016-04-05,4.1,4.4,4.07,4.35,143850,0
2016-04-06,4.39,4.72,4.35,4.7,279271,0
2016-04-07,4.75,5.14,4.5,5.06,429666,0
2016-04-08,5.13,5.45,4.79,5.05,895987,0
2016-04-11,5.11,5.2299,4.53,4.72,342545,0
2016-04-12,4.74,5.02,4.66,4.92,244369,0
2016-04-13,5.19,5.19,4.84,5.09,153219,0
2016-04-14,5.1,5.17,4.84,4.94,191427,0
2016-04-15,4.96,4.96,4.7,4.85,103355,0
2016-04-18,4.76,5.13,4.7486,4.98,143056,0
2016-04-19,5.02,5.052,4.85,4.9,107105,0
2016-04-20,4.91,4.99,4.8252,4.96,70104,0
2016-04-21,4.95,5.1,4.94,5.05,110047,0
2016-04-22,5.02,5.4797,5,5.33,358533,0
2016-04-25,5.44,5.48,5.25,5.29,201084,0
2016-04-26,5.3,5.37,5.1,5.27,110866,0
2016-04-27,5.3,5.3399,5.1,5.2,93271,0
2016-04-28,5.2,5.3,5.1005,5.17,103654,0
2016-04-29,5.15,5.1634,4.8,4.96,223708,0
2016-05-02,4.96,4.96,4.71,4.82,75462,0
2016-05-03,4.75,4.9,4.65,4.69,131623,0
2016-05-04,4.88,4.88,4.58,4.64,130489,0
2016-05-05,4.1,4.62,4.05,4.5,221742,0
2016-05-06,4.46,4.57,4.1,4.15,127099,0
2016-05-09,4.05,4.44,4.05,4.29,133339,0
2016-05-10,4.34,4.5,4.22,4.5,133386,0
2016-05-11,4.5,4.58,4.28,4.31,60873,0
2016-05-12,4.32,4.33,4.19,4.19,109871,0
2016-05-13,4.19,4.42,4.12,4.35,60103,0
2016-05-16,4.15,4.3,3.9,4.16,274430,0
2016-05-17,4.15,4.15,3.9,3.92,105648,0
2016-05-18,3.9,4.06,3.9,4.01,148833,0
2016-05-19,4,4.06,3.82,3.89,74949,0
2016-05-20,3.91,4.09,3.91,4.08,70700,0
2016-05-23,4.08,4.17,3.98,4.03,84721,0
2016-05-24,4.02,4.14,3.97,4.06,107726,0
2016-05-25,4.1,4.33,4.05,4.2,145583,0
2016-05-26,4.25,4.27,4.135,4.26,98599,0
2016-05-27,4.25,4.3,4.07,4.1,62963,0
2016-05-31,4.15,4.2,4.04,4.13,101385,0
2016-06-01,4.13,4.13,3.87,3.98,98504,0
2016-06-02,3.99,4.1,3.94,3.97,146398,0
2016-06-03,4.01,4.1,3.85,3.95,150265,0
2016-06-06,3.93,4.15,3.86,4.14,163213,0
2016-06-07,4.11,4.15,4.03,4.07,168510,0
2016-06-08,4.04,4.14,3.96,4.02,226611,0
2016-06-09,4.02,4.03,3.87,3.93,111090,0
2016-06-10,3.87,3.91,3.55,3.6,278859,0
2016-06-13,3.5,3.5301,3.17,3.35,511987,0
2016-06-14,3.39,3.4,3.21,3.29,221872,0
2016-06-15,3.25,3.39,3.12,3.22,239879,0
2016-06-16,3.26,3.37,3.15,3.28,155818,0
2016-06-17,3.3,3.34,3.19,3.31,118058,0
2016-06-20,3.31,3.34,3.23,3.26,156488,0
2016-06-21,3.26,3.29,3.15,3.17,254090,0
2016-06-22,3.15,3.32,3.09,3.31,174961,0
2016-06-23,3.36,3.59,3.3143,3.54,199719,0
2016-06-24,3.37,3.61,3.3,3.36,236127,0
2016-06-27,3.36,3.49,3.17,3.34,166956,0
2016-06-28,3.38,3.5,3.35,3.37,170420,0
2016-06-29,3.42,3.58,3.37,3.51,326610,0
2016-06-30,3.54,3.65,3.45,3.48,288518,0
2016-07-01,3.45,3.82,3.4001,3.77,263555,0
2016-07-05,3.75,3.83,3.64,3.78,178064,0
2016-07-06,3.78,3.9099,3.72,3.85,166972,0
2016-07-07,3.89,4.05,3.85,3.99,130800,0
2016-07-08,3.71,3.98,3.71,3.91,270012,0
2016-07-11,3.95,4.04,3.91,3.9901,126878,0
2016-07-12,4.05,4.21,3.916,4.15,103094,0
2016-07-13,4.13,4.25,4.01,4.05,70964,0
2016-07-14,4.07,4.15,3.99,4.05,103898,0
2016-07-15,4.05,4.25,4.05,4.21,80833,0
2016-07-18,4.16,4.25,4.15,4.2,81671,0
2016-07-19,4.14,4.25,4.05,4.07,58149,0
2016-07-20,4.15,4.3,4.14,4.18,200316,0
2016-07-21,4.21,4.279,4.14,4.21,51945,0
2016-07-22,4.21,4.23,4.08,4.2,124503,0
2016-07-25,4.25,4.26,4.12,4.21,102258,0
2016-07-26,4.18,4.2,4.05,4.1,84099,0
2016-07-27,4.14,4.24,4.13,4.22,61126,0
2016-07-28,4.23,4.23,4.07,4.13,65983,0
2016-07-29,4.09,4.2,4.055,4.09,97764,0
2016-08-01,4.09,4.26,4.07,4.17,51853,0
2016-08-02,4.19,4.24,4.06,4.1,95505,0
2016-08-03,4.06,4.43,4.06,4.4,106057,0
2016-08-04,4.49,4.49,4.3,4.37,91546,0
2016-08-05,3.95,4.04,3.76,4.02,278676,0
2016-08-08,3.99,4.1,3.9,3.94,132349,0
2016-08-09,3.8,3.98,3.75,3.8,205615,0
2016-08-10,3.81,3.85,3.535,3.62,135425,0
2016-08-11,3.6,3.72,3.56,3.68,73843,0
2016-08-12,3.73,3.84,3.61,3.8,92582,0
2016-08-15,3.77,3.9,3.77,3.81,53222,0
2016-08-16,3.82,3.84,3.74,3.75,44363,0
2016-08-17,3.7,3.74,3.59,3.6,97754,0
2016-08-18,3.61,3.78,3.61,3.72,59753,0
2016-08-19,3.79,3.79,3.63,3.74,69086,0
2016-08-22,3.73,3.97,3.651,3.94,90214,0
2016-08-23,3.9,4.04,3.9,3.96,107573,0
2016-08-24,3.98,4.0399,3.75,3.79,108642,0
2016-08-25,3.81,3.85,3.6,3.66,65734,0
2016-08-26,3.62,3.79,3.62,3.69,41017,0
2016-08-29,3.74,3.865,3.66,3.82,94699,0
2016-08-30,3.82,3.9,3.82,3.8895,47135,0
2016-08-31,3.9,3.9,3.8,3.81,49982,0
2016-09-01,3.865,3.865,3.72,3.79,40995,0
2016-09-02,3.82,3.84,3.6973,3.76,69346,0
2016-09-06,3.76,3.83,3.59,3.72,187435,0
2016-09-07,3.67,3.77,3.63,3.715,28986,0
2016-09-08,3.72,3.79,3.67,3.73,45947,0
2016-09-09,3.7,3.81,3.65,3.66,39472,0
2016-09-12,3.61,3.76,3.6,3.74,62472,0
2016-09-13,3.7,3.74,3.56,3.7,59161,0
2016-09-14,3.6,3.8,3.6,3.75,78348,0
2016-09-15,3.76,3.8,3.72,3.79,48339,0
2016-09-16,3.76,3.83,3.65,3.78,51261,0
2016-09-19,3.78,3.8,3.73,3.73,62953,0
2016-09-20,3.72,3.84,3.7,3.84,93613,0
2016-09-21,3.85,3.89,3.8201,3.89,38480,0
2016-09-22,3.89,4,3.87,3.95,128670,0
2016-09-23,3.92,4,3.81,3.97,331768,0
2016-09-26,3.96,4.01,3.9,3.99,180068,0
2016-09-27,3.98,4,3.85,3.93,97709,0
2016-09-28,3.95,3.95,3.8,3.8,64579,0
2016-09-29,3.86,4,3.7801,3.89,154254,0
2016-09-30,3.75,3.75,3.3601,3.44,839659,0
2016-10-03,3.56,3.56,3.3,3.48,283581,0
2016-10-04,3.47,3.49,3.36,3.37,99968,0
2016-10-05,3.37,3.53,3.37,3.495,216690,0
2016-10-06,3.49,3.5193,3.38,3.4,180887,0
2016-10-07,3.39,3.44,3.3,3.32,89392,0
2016-10-10,3.34,3.4,3.33,3.36,22920,0
2016-10-11,3.36,3.3732,3.17,3.2,128108,0
2016-10-12,3.19,3.22,3.02,3.03,153646,0
2016-10-13,3,3.01,2.88,2.94,160756,0
2016-10-14,3.2,3.2,2.81,2.87,203593,0
2016-10-17,2.87,2.99,2.85,2.88,121215,0
2016-10-18,2.95,2.99,2.9,2.98,64046,0
2016-10-19,2.99,3.05,2.93,2.99,149639,0
2016-10-20,2.96,3.12,2.96,3.08,178439,0
2016-10-21,3.05,3.25,3.04,3.25,130915,0
2016-10-24,3.3,3.3,3.1,3.1,120166,0
2016-10-25,3.15,3.2,3.123,3.2,56050,0
2016-10-26,3.2,3.2,3.1,3.175,47941,0
2016-10-27,3.2,3.25,3.125,3.2,71567,0
2016-10-28,3.25,3.25,3.1,3.15,73026,0
2016-10-31,3.2,3.2,3,3.15,125333,0
2016-11-01,3.15,3.2,3,3.1,89569,0
2016-11-02,3.05,3.15,3,3.05,66728,0
2016-11-03,3.05,3.1,2.95,3.05,67044,0
2016-11-04,2.95,3.1,2.9,2.95,119046,0
2016-11-07,3,3.1,2.9,2.95,71588,0
2016-11-08,2.95,3.05,2.8,2.9,109544,0
2016-11-09,2.9,3.15,2.75,2.8,228902,0
2016-11-10,2.85,2.8857,2.66,2.75,172268,0
2016-11-11,2.75,2.85,2.65,2.8,270904,0
2016-11-14,2.95,3,2.75,2.8,176845,0
2016-11-15,2.85,2.9,2.75,2.8,184777,0
2016-11-16,2.8,2.9,2.7,2.8,195584,0
2016-11-17,2.8,2.85,2.625,2.75,212163,0
2016-11-18,2.8,2.8,2.45,2.65,350501,0
2016-11-21,2.75,2.75,2.45,2.7,472457,0
2016-11-22,2.75,2.85,2.6,2.7,136535,0
2016-11-23,2.7,2.7,2.6,2.7,124775,0
2016-11-25,2.65,2.7,2.6,2.6,59447,0
2016-11-28,2.65,2.75,2.6,2.7,297993,0
2016-11-29,2.75,2.75,2.55,2.65,226774,0
2016-11-30,2.75,3.05,2.65,2.65,734387,0
2016-12-01,2.7,2.8,2.65,2.65,165944,0
2016-12-02,2.65,2.7,2.6,2.675,172836,0
2016-12-05,2.7,3,2.7,2.95,579318,0
2016-12-06,3,3.05,2.9,3.05,269471,0
2016-12-07,3.1,3.2,2.95,3.2,339387,0
2016-12-08,3.2,3.2,3.15,3.15,132518,0
2016-12-09,3.15,3.25,3.15,3.25,322467,0
2016-12-12,3.25,3.25,2.9,2.95,452923,0
2016-12-13,3,3,2.65,2.8,593656,0
2016-12-14,2.8,2.85,2.65,2.7,371892,0
2016-12-15,2.75,2.8,2.6,2.8,530374,0
2016-12-16,2.8,2.825,2.6,2.65,498555,0
2016-12-19,2.6,2.7,2.6,2.6,428286,0
2016-12-20,2.6,2.74,2.6,2.7,401239,0
2016-12-21,2.7,2.7,2.5,2.6,444289,0
2016-12-22,2.6,2.7,2.55,2.55,146903,0
2016-12-23,2.55,2.6,2.45,2.5,367313,0
2016-12-27,2.45,2.55,2.45,2.5,328456,0
2016-12-28,2.45,2.575,2.375,2.45,532857,0
2016-12-29,2.5,2.5,2.4,2.45,202965,0
2016-12-30,2.45,2.525,2.35,2.45,2594376,0
2017-01-03,2.45,2.537,2.36,2.5,939424,0
2017-01-04,2.5,2.65,2.5,2.55,679719,0
2017-01-05,2.55,2.7,2.475,2.7,476342,0
2017-01-06,2.7,2.75,2.6,2.75,188153,0
2017-01-09,2.7,3,2.7,2.95,446779,0
2017-01-10,2.95,2.95,2.8,2.85,233062,0
2017-01-11,2.85,2.9,2.755,2.85,212248,0
2017-01-12,2.8,2.9,2.8,2.85,130109,0
2017-01-13,2.85,3.01,2.85,3,341574,0
2017-01-17,3,3,2.8,2.85,136994,0
2017-01-18,2.85,2.85,2.6,2.65,291364,0
2017-01-19,2.65,2.65,2.55,2.55,168539,0
2017-01-20,2.6,2.65,2.5,2.6,200756,0
2017-01-23,2.55,2.65,2.55,2.55,119274,0
2017-01-24,2.55,2.6,2.35,2.6,106602,0
2017-01-25,2.6,2.65,2.475,2.6,67353,0
2017-01-26,2.55,2.65,2.5,2.6,86375,0
2017-01-27,2.55,2.65,2.5,2.55,70905,0
2017-01-30,2.55,2.6,2.5,2.55,54432,0
2017-01-31,2.55,2.675,2.5,2.65,87286,0
2017-02-01,2.75,2.75,2.55,2.55,88583,0
2017-02-02,2.6,2.6,2.5,2.55,143181,0
2017-02-03,2.6,2.65,2.55,2.55,90752,0
2017-02-06,2.55,2.6,2.55,2.55,67550,0
2017-02-07,2.5,2.55,2.5,2.55,92583,0
2017-02-08,2.5,2.6,2.5,2.525,171045,0
2017-02-09,2.5,2.6,2.45,2.55,254189,0
2017-02-10,2.55,2.55,2.5,2.55,56833,0
2017-02-13,2.55,2.7,2.5,2.65,122371,0
2017-02-14,2.65,2.7141,2.6,2.65,62449,0
2017-02-15,2.65,2.75,2.6,2.75,82061,0
2017-02-16,2.7,2.85,2.65,2.7,87234,0
2017-02-17,2.7,2.8,2.7,2.7,49633,0
2017-02-21,2.7,2.75,2.7,2.7,41684,0
2017-02-22,2.7,2.745,2.6,2.6,70400,0
2017-02-23,2.6,2.65,2.6,2.65,25730,0
2017-02-24,2.6,2.7,2.55,2.65,40740,0
2017-02-27,2.7,2.75,2.6,2.75,50192,0
2017-02-28,2.7,2.75,2.6,2.65,71983,0
2017-03-01,2.7,2.75,2.65,2.7,43511,0
2017-03-02,2.7,2.8,2.6,2.65,117172,0
2017-03-03,2.6,2.725,2.6,2.7,73510,0
2017-03-06,2.7,2.7,2.6,2.7,67399,0
2017-03-07,2.65,2.7,2.6,2.65,41630,0
2017-03-08,2.6,2.7,2.6,2.65,57940,0
2017-03-09,2.65,2.75,2.6,2.75,49244,0
2017-03-10,2.7,2.71,2.55,2.65,122808,0
2017-03-13,2.61,2.75,2.6,2.75,105724,0
2017-03-14,2.7,2.775,2.65,2.75,103551,0
2017-03-15,2.75,2.8,2.7,2.75,107032,0
2017-03-16,2.75,2.85,2.75,2.85,319500,0
2017-03-17,3.1,3.45,3.05,3.4,3186553,0
2017-03-20,3.45,3.49,3.25,3.35,536007,0
2017-03-21,3.35,3.4,3,3.2,564112,0
2017-03-22,3.1,3.2,3.06,3.15,198139,0
2017-03-23,3.1,3.2,3.1,3.15,88089,0
2017-03-24,3.15,3.25,3.15,3.2,59520,0
2017-03-27,3.25,3.3,3.2,3.25,117796,0
2017-03-28,3.25,3.35,3.2,3.25,155700,0
2017-03-29,3.25,3.35,3.2,3.3,207662,0
2017-03-30,3.35,3.4,3.3,3.35,139504,0
2017-03-31,3.35,3.35,3.2,3.25,370845,0
2017-04-03,3.3,3.35,3.25,3.3,379476,0
2017-04-04,3.4,3.485,2.95,3.25,350554,0
2017-04-05,3.3,3.3,3.238,3.3,68667,0
2017-04-06,3.3,3.35,3.2132,3.25,114242,0
2017-04-07,3.3,3.35,3.2,3.25,126898,0
2017-04-10,3.25,3.3,3.2,3.3,69443,0
2017-04-11,3.25,3.35,3.2,3.3,324431,0
2017-04-12,3.35,3.4,3.2,3.3,366845,0
2017-04-13,3.3,3.3,3.2,3.3,99186,0
2017-04-17,3.3,3.35,3.2,3.3,227389,0
2017-04-18,3.3,3.35,3.25,3.3,115820,0
2017-04-19,3.35,3.35,3.25,3.3,90904,0
2017-04-20,3.3,3.35,3.25,3.35,222764,0
2017-04-21,3.35,3.425,3.25,3.35,187065,0
2017-04-24,3.4,3.45,3.25,3.3,128959,0
2017-04-25,3.3,3.4,3.275,3.35,192719,0
2017-04-26,3.35,3.35,3.25,3.35,165567,0
2017-04-27,3.35,3.35,3.25,3.35,156073,0
2017-04-28,3.3,3.4,3.25,3.4,153736,0
2017-05-01,3.3,3.35,3.3,3.35,45947,0
2017-05-02,3.35,3.425,3.275,3.35,111988,0
2017-05-03,3.4,3.4,3.3,3.375,61848,0
2017-05-04,3.35,3.4,3.25,3.35,98393,0
2017-05-05,3.35,3.35,3.25,3.3,120590,0
2017-05-08,3.3,3.35,3.25,3.35,147997,0
2017-05-09,3.35,3.4,3.3,3.35,184057,0
2017-05-10,3.3,3.4,3.2,3.3,217892,0
2017-05-11,3.3,3.45,3.225,3.45,339597,0
2017-05-12,3.4,3.45,3.325,3.35,116912,0
2017-05-15,3.35,3.45,3.3,3.3,121514,0
2017-05-16,3.35,3.35,3.25,3.35,179210,0
2017-05-17,3.3,3.45,3.25,3.45,1834131,0
2017-05-18,3.4,3.65,3.375,3.65,328047,0
2017-05-19,3.7,3.825,3.65,3.8,226137,0
2017-05-22,3.85,3.85,3.55,3.65,156073,0
2017-05-23,3.6,3.65,3.55,3.65,43019,0
2017-05-24,3.65,3.7,3.6,3.65,33859,0
2017-05-25,3.65,3.7,3.5,3.5,85575,0
2017-05-26,3.55,3.55,3.35,3.35,108342,0
2017-05-30,3.4,3.4,3.25,3.3,245364,0
2017-05-31,3.3,3.4,3.3,3.4,117892,0
2017-06-01,3.4,3.45,3.35,3.4,54359,0
2017-06-02,3.4,3.45,3.35,3.45,70447,0
2017-06-05,3.45,3.45,3.35,3.35,23340,0
2017-06-06,3.35,3.45,3.3,3.4,388887,0
2017-06-07,3.4,3.5,3.36,3.45,212768,0
2017-06-08,3.5,3.65,3.4,3.6,618283,0
2017-06-09,3.6,3.6,3.5,3.55,191841,0
2017-06-12,3.5,3.6,3.46,3.5,38331,0
2017-06-13,3.5,3.65,3.45,3.6,239888,0
2017-06-14,3.6,3.675,3.5,3.5,134973,0
2017-06-15,3.5,3.6,3.3,3.45,172496,0
2017-06-16,3.45,3.6,3.35,3.6,78174,0
2017-06-19,3.6,3.6,3.5,3.55,30245,0
2017-06-20,3.55,3.6,3.55,3.55,41537,0
2017-06-21,3.6,3.7,3.55,3.7,180910,0
2017-06-22,3.7,3.85,3.675,3.75,196501,0
2017-06-23,3.8,3.85,3.725,3.8,53215,0
2017-06-26,3.75,3.85,3.691,3.7,66969,0
2017-06-27,3.7,3.84,3.4,3.5,224836,0
2017-06-28,3.5,3.75,3.47,3.6,107954,0
2017-06-29,3.6,3.7,3.55,3.65,26955,0
2017-06-30,3.65,3.7,3.6,3.6,24181,0
2017-07-03,3.6,3.7,3.6,3.65,19061,0
2017-07-05,3.7,3.75,3.6,3.75,118116,0
2017-07-06,3.75,3.85,3.7,3.8,71169,0
2017-07-07,3.8,3.95,3.75,3.8,90820,0
2017-07-10,3.75,3.768,3.6,3.6,71621,0
2017-07-11,3.65,3.75,3.55,3.7,67101,0
2017-07-12,3.7,3.8,3.6551,3.775,43274,0
2017-07-13,3.75,3.85,3.675,3.8,46092,0
2017-07-14,3.8,3.85,3.775,3.85,27049,0
2017-07-17,3.8,4,3.8,3.8,120063,0
2017-07-18,3.8,3.8,3.65,3.8,44019,0
2017-07-19,3.75,3.9,3.7439,3.8,43287,0
2017-07-20,3.8,3.9,3.775,3.8,39329,0
2017-07-21,3.75,3.85,3.75,3.8,83369,0
2017-07-24,3.75,3.8,3.7,3.75,37632,0
2017-07-25,3.75,3.75,3.7,3.7,21936,0
2017-07-26,3.7,3.75,3.65,3.75,116594,0
2017-07-27,3.7,3.7,3.4,3.5,168947,0
2017-07-28,3.45,3.5,3.4,3.4,35947,0
2017-07-31,3.4,3.55,3.4,3.45,44688,0
2017-08-01,3.4,3.75,3.4,3.65,66319,0
2017-08-02,3.6141,3.6346,3.4,3.6,69855,0
2017-08-03,3.55,3.6,3.4,3.4,16224,0
2017-08-04,3.4,3.45,3.2,3.4,96850,0
2017-08-07,3.4,3.55,3.3651,3.55,34920,0
2017-08-08,3.5,3.65,3.5,3.65,42452,0
2017-08-09,3.6,3.7,3.5,3.7,107355,0
2017-08-10,3.65,3.65,3.5,3.55,64970,0
2017-08-11,3.55,3.7,3.55,3.6,49485,0
2017-08-14,3.6,3.65,3.5,3.65,37866,0
2017-08-15,3.6,3.8,3.56,3.75,133520,0
2017-08-16,3.7,3.8,3.7,3.7,44481,0
2017-08-17,3.65,3.75,3.55,3.6,28173,0
2017-08-18,3.65,3.65,3.55,3.6,17607,0
2017-08-21,3.5691,3.65,3.45,3.65,60499,0
2017-08-22,3.65,3.75,3.6,3.7,117075,0
2017-08-23,3.7,3.75,3.6136,3.7,58029,0
2017-08-24,3.7,3.825,3.7,3.8,97572,0
2017-08-25,3.85,3.9,3.8,3.9,81921,0
2017-08-28,3.85,4.2,3.85,4.2,271691,0
2017-08-29,4.3,4.495,4.25,4.325,112419,0
2017-08-30,4.35,4.35,4.2,4.275,109445,0
2017-08-31,4.3,4.3,4.125,4.2,66831,0
2017-09-01,4.2,4.2,4.1,4.15,49055,0
2017-09-05,4.15,4.35,4.125,4.35,83390,0
2017-09-06,4.35,4.45,4.2664,4.45,85388,0
2017-09-07,4.5,4.65,4.46,4.625,243711,0
2017-09-08,4.7,4.7,4.625,4.7,67869,0
2017-09-11,4.7,4.8,4.48,4.5,124850,0
2017-09-12,4.5,4.5,4.21,4.35,149975,0
2017-09-13,4.4,4.6,4.3791,4.5,119022,0
2017-09-14,4.55,4.75,4.55,4.75,261918,0
2017-09-15,4.9,5.05,4.76,5,354989,0
2017-09-18,5.05,5.9,4.96,5.65,962711,0
2017-09-19,5.75,5.79,5,5.55,482669,0
2017-09-20,5.9,7.85,5.8,6.75,3273430,0
2017-09-21,7.2,7.2,6.75,7,1530814,0
2017-09-22,7,7,6.35,6.55,821263,0
2017-09-25,6.8,6.995,6.2,6.75,952648,0
2017-09-26,6.7,6.7,6.25,6.4,302302,0
2017-09-27,6.35,6.65,6.2,6.4,450836,0
2017-09-28,6.35,6.45,6.05,6.4,289322,0
2017-09-29,6.35,6.38,6.155,6.2,300680,0
2017-10-02,6.6,7.35,5.65,7.25,1780363,0
2017-10-03,7.45,8.25,7.35,7.65,1373433,0
2017-10-04,7.3,7.75,7,7.05,600954,0
2017-10-05,7,7.5,6.8,7.5,411275,0
2017-10-06,7.5,7.8,7.01,7.15,319243,0
2017-10-09,7.2,7.35,6.95,7.05,192615,0
2017-10-10,7.05,7.425,6.95,7.3,321974,0
2017-10-11,7.35,7.895,7.2,7.7,605044,0
2017-10-12,7.8,7.95,7.25,7.4,504995,0
2017-10-13,7.4,7.4,7.1,7.25,234525,0
2017-10-16,7.2,7.3751,7.05,7.25,203145,0
2017-10-17,7.2,7.4,6.75,6.95,467034,0
2017-10-18,7.1,7.1,6.505,6.65,409860,0
2017-10-19,6.55,6.6,6.25,6.4,170930,0
2017-10-20,6.35,6.55,6.35,6.5,190279,0
2017-10-23,6.55,6.55,6.15,6.25,196686,0
2017-10-24,6.25,6.25,5.85,5.875,338122,0
2017-10-25,5.75,5.84,5.5,5.55,279530,0
2017-10-26,5.5,5.65,5.2,5.55,361285,0
2017-10-27,5.625,6.2,5.6,6.05,316901,0
2017-10-30,6,6.15,5.81,6,148176,0
2017-10-31,6,6,5.65,5.65,179566,0
2017-11-01,5.8,5.89,5.35,5.4,301358,0
2017-11-02,5.3,5.8,5.3,5.45,569383,0
2017-11-03,5.6,6.6,5.6,6.5,644317,0
2017-11-06,6.6,6.631,6.05,6.1,177013,0
2017-11-07,6.2,6.2,5.65,5.65,221139,0
2017-11-08,5.6,5.9,5.5,5.75,127495,0
2017-11-09,5.8,5.95,5.65,5.85,108359,0
2017-11-10,5.85,6.15,5.8,6.15,99743,0
