Date,Open,High,Low,Close,Volume,OpenInt
2006-10-05,21,21,21,21,0,0
2006-10-06,21,21.45,20.7,20.85,6694200,0
2006-10-09,20.83,21.01,20.8,20.92,302200,0
2006-10-10,20.92,21.15,20.92,21,188400,0
2006-10-11,21.1,21.15,20.91,20.94,149000,0
2006-10-12,20.98,21.06,20.71,20.87,343600,0
2006-10-13,20.87,21,20.65,20.78,229900,0
2006-10-16,20.78,20.78,20.4,20.64,1075000,0
2006-10-17,20.69,20.8,20.52,20.54,80100,0
2006-10-18,20.54,20.69,20.5,20.5,214600,0
2006-10-19,20.5,20.67,20.45,20.6,188800,0
2006-10-20,20.55,20.58,20.45,20.45,53200,0
2006-10-23,20.45,20.6,20.06,20.14,494000,0
2006-10-24,20.25,20.41,20.25,20.3,346500,0
2006-10-25,20.2,20.53,20.2,20.31,117700,0
2006-10-26,20.25,20.4,20.21,20.3,68200,0
2006-10-27,20.2,20.48,20.14,20.3,25300,0
2006-10-30,20.3,20.32,20.2,20.26,90800,0
2006-10-31,20.25,20.55,20.2,20.55,38100,0
2006-11-01,20.5,20.51,20.3,20.3,85500,0
2006-11-02,20.3,20.65,20.11,20.52,153900,0
2006-11-03,20.27,20.4,20.22,20.3,96700,0
2006-11-06,20.21,20.27,20.1,20.2,117600,0
2006-11-07,20.15,20.19,20.05,20.19,57200,0
2006-11-08,20.12,20.25,20.09,20.1,114100,0
2006-11-09,20.05,20.08,19.61,20,431000,0
2006-11-10,20,20.09,20,20.05,51000,0
2006-11-13,20.12,20.18,20,20.15,41900,0
2006-11-14,20.12,20.25,20.12,20.2,56700,0
2006-11-15,20.6,20.85,20.5,20.7,502500,0
2006-11-16,20.82,21,20.71,20.82,359300,0
2006-11-17,20.93,20.95,20.75,20.82,130700,0
2006-11-20,21.07,21.23,20.8,21.11,110500,0
2006-11-21,21.36,21.65,21.1,21.54,120200,0
2006-11-22,21.65,21.85,21.51,21.82,94800,0
2006-11-24,21.92,21.93,21.5,21.88,44000,0
2006-11-27,21.9,21.95,21.51,21.8,99600,0
2006-11-28,21.8,21.8,21.35,21.74,125100,0
2006-11-29,21.8,22,21.77,22,97200,0
2006-11-30,22.15,22.69,22.15,22.42,142700,0
2006-12-01,22.4,22.65,22.27,22.4,105000,0
2006-12-04,22.4,22.5,22.26,22.27,122700,0
2006-12-05,22.27,22.49,22.26,22.42,41000,0
2006-12-06,22.42,22.45,22.15,22.38,55600,0
2006-12-07,22.43,22.7,22.09,22.58,65300,0
2006-12-08,22.5,23.35,22.5,23.2,65300,0
2006-12-11,23.25,23.5,22.8,23.5,111600,0
2006-12-12,23.45,23.75,23.3,23.75,128400,0
2006-12-13,23.65,24,23.59,23.9,95200,0
2006-12-14,23.94,24,23.73,23.97,99400,0
2006-12-15,24,24.05,23.78,23.99,26400,0
2006-12-18,24,24.03,23.25,23.65,40500,0
2006-12-19,23.7,24.04,23.65,23.8,36400,0
2006-12-20,23.82,23.91,23.7,23.75,18600,0
2006-12-21,23.7,24.1,23.7,23.75,88800,0
2006-12-22,23.79,24.1,23.7,23.8,37500,0
2006-12-26,23.85,23.85,23.58,23.65,8000,0
2006-12-27,23.7,24.04,23.52,23.88,59300,0
2006-12-28,23.95,24,23.81,23.91,18600,0
2006-12-29,23.87,24,23.85,23.93,16400,0
2007-01-03,23.75,24.11,23.55,23.8,79600,0
2007-01-04,23.8,23.93,23.7,23.9,43100,0
2007-01-05,23.85,24.1,23.49,23.63,29100,0
2007-01-08,23.63,24.12,23.55,23.89,48000,0
2007-01-09,23.95,24,23.85,23.9,41200,0
2007-01-10,23.9,24,23.63,23.7,51300,0
2007-01-11,23.75,23.99,23.7,23.83,94000,0
2007-01-12,23.93,24.25,23.87,24.11,59600,0
2007-01-16,24,24.5,24,24.32,55300,0
2007-01-17,24.33,24.87,24.25,24.82,60800,0
2007-01-18,24.87,24.88,24.56,24.84,18500,0
2007-01-19,24.84,24.85,24.5,24.65,18300,0
2007-01-22,24.6,24.89,24.55,24.73,30400,0
2007-01-23,24.77,25.28,24.67,25.01,48600,0
2007-01-24,25.06,25.55,25,25.23,96900,0
2007-01-25,24.8,24.8,24.05,24.24,72300,0
2007-01-26,24.25,24.46,23.09,23.8,143700,0
2007-01-29,23.95,24.62,23.95,24.22,43200,0
2007-01-30,24.27,24.56,24.15,24.25,50900,0
2007-01-31,24.2,24.3,24.06,24.15,52400,0
2007-02-01,24.18,24.25,23.39,23.6,50800,0
2007-02-02,23.65,24.06,23.6,23.84,99600,0
2007-02-05,23.84,24.09,23.5,23.83,87700,0
2007-02-06,23.87,24.03,23.55,23.88,90000,0
2007-02-07,23.85,24.33,23.25,23.73,92700,0
2007-02-08,24.08,24.24,23.41,23.77,61000,0
2007-02-09,23.8,23.99,23.51,23.59,36800,0
2007-02-12,23.7,23.72,23.2,23.59,18500,0
2007-02-13,23.59,24.05,23.51,23.8,28900,0
2007-02-14,23.9,24.05,23.77,23.93,79100,0
2007-02-15,23.99,24.29,23.86,24.05,38400,0
2007-02-16,24.19,24.34,23.91,24.15,46100,0
2007-02-20,24.25,24.92,24,24.74,39100,0
2007-02-21,24.74,25.13,24.61,24.69,507000,0
2007-02-22,24.68,25,24.51,24.97,43800,0
2007-02-23,24.97,25.15,24.63,24.74,45500,0
2007-02-26,24.73,24.85,24.02,24.4,34400,0
2007-02-27,24.25,25.14,21.55,23.25,347100,0
2007-02-28,23.2,24,22.09,23.69,104800,0
2007-03-01,23.4,24.16,23,24.15,41400,0
2007-03-02,24.15,24.5,23.97,24.46,42000,0
2007-03-05,24.46,24.46,23.82,24.05,38500,0
2007-03-06,24.24,24.3,23.51,23.94,56300,0
2007-03-07,24.1,24.3,23.9,24.04,32800,0
2007-03-08,24.5,24.5,24,24.09,32400,0
2007-03-09,24,24.48,23.91,24.48,26100,0
2007-03-12,24.73,24.86,24.51,24.76,63900,0
2007-03-13,24.76,24.89,24.62,24.71,47900,0
2007-03-14,24.77,24.77,24.19,24.36,149700,0
2007-03-15,24.32,24.6,24.26,24.35,69500,0
2007-03-16,24.42,24.44,24,24.44,13100,0
2007-03-19,24.69,25,24.48,25,127600,0
2007-03-20,24.98,25.78,24.84,25.78,93900,0
2007-03-21,25.8,26.31,25.79,26.06,38300,0
2007-03-22,26.1,26.24,26.01,26.15,20300,0
2007-03-23,26.1,26.64,26.05,26.53,30300,0
2007-03-26,26.66,26.8,26.49,26.51,30500,0
2007-03-27,26.5,26.95,26.5,26.5,26300,0
2007-03-28,26.7,26.84,26.41,26.48,30200,0
2007-03-29,26.5,26.6,26.34,26.35,33000,0
2007-03-30,26.4,26.4,26.24,26.33,17200,0
2007-04-02,26.33,26.53,26.11,26.53,23100,0
2007-04-03,26.49,27.2,26.49,27.2,48500,0
2007-04-04,27.2,27.4,27.1,27.26,20900,0
2007-04-05,27.31,28.38,27.25,28.22,30700,0
2007-04-09,28.34,28.41,27.41,27.43,39300,0
2007-04-10,27.44,27.44,26.79,26.84,25400,0
2007-04-11,26.85,26.92,26.25,26.92,37400,0
2007-04-12,26.93,27.49,26.91,27.26,24000,0
2007-04-13,27.31,27.79,27.31,27.68,48400,0
2007-04-16,27.56,28.12,27.56,27.87,41400,0
2007-04-17,27.84,28.1,27.74,27.92,29200,0
2007-04-18,27.92,28.1,27.76,27.87,19800,0
2007-04-19,27.87,27.9,27.75,27.8,11900,0
2007-04-20,28.05,28.37,27.9,28.12,21000,0
2007-04-23,28.13,28.35,27.94,27.94,15600,0
2007-04-24,28.19,28.19,27.62,27.85,20900,0
2007-04-25,27.95,28.05,27.65,28.04,15800,0
2007-04-26,28.5,29.36,28.1,28.63,60800,0
2007-04-27,28.51,29.52,28.21,28.92,37800,0
2007-04-30,29.1,29.79,28.34,28.77,60300,0
2007-05-01,28.85,29,28.14,29,40300,0
2007-05-02,28.5,29.8,28.35,28.95,46700,0
2007-05-03,29.2,30.05,29.2,29.95,47800,0
2007-05-04,30.95,30.95,29.8,30.1,59900,0
2007-05-07,30.35,31.43,30.1,30.67,76700,0
2007-05-08,31.2,31.2,29.82,30,35400,0
2007-05-09,30,30.63,29.92,30.5,32600,0
2007-05-10,30.75,30.95,30.04,30.25,25100,0
2007-05-11,30.15,30.4,30.12,30.4,22100,0
2007-05-14,30.9,30.9,30.41,30.46,29400,0
2007-05-15,30.55,30.76,30.45,30.6,30200,0
2007-05-16,30.85,30.98,30.72,30.9,25700,0
2007-05-17,31.55,32.49,31.35,32.25,236400,0
2007-05-18,32.55,33.13,32.07,32.3,181700,0
2007-05-21,33.25,33.55,31.76,31.9,247000,0
2007-05-22,32.4,32.75,31.91,32.35,99900,0
2007-05-23,32.68,32.68,31.93,32,79500,0
2007-05-24,32.5,32.57,31.39,31.8,61100,0
2007-05-25,32,32.15,31.5,32.15,53600,0
2007-05-29,33,33.3,31.93,32,76900,0
2007-05-30,32.25,32.48,31.83,32,43700,0
2007-05-31,32.4,32.85,31.9,32,68700,0
2007-06-01,31.89,32.5,31.89,32.3,49400,0
2007-06-04,32.55,32.56,31.73,31.73,45900,0
2007-06-05,32.25,32.25,31.7,31.9,110500,0
2007-06-06,31.65,32,31,31.91,68300,0
2007-06-07,31.66,32,31.07,31.07,92100,0
2007-06-08,31.6,31.99,30.7,30.98,48300,0
2007-06-11,31.11,32.02,31.11,31.88,38100,0
2007-06-12,31.89,32.26,31.52,31.6,36500,0
2007-06-13,31.65,32.13,31.6,31.95,47800,0
2007-06-14,31.99,32.09,31.81,32,65900,0
2007-06-15,32,32.72,31.02,31.02,74000,0
2007-06-18,31.27,31.82,31.05,31.25,50600,0
2007-06-19,31.45,31.6,30.76,31.38,59300,0
2007-06-20,31.63,32.09,31.54,31.6,63200,0
2007-06-21,31.75,32.06,31.02,31.3,46200,0
2007-06-22,31.33,31.53,31.15,31.25,37800,0
2007-06-25,31.35,31.55,30.01,30.13,60600,0
2007-06-26,29.95,31.42,29.5,30.23,72300,0
2007-06-27,30.26,31.33,29.29,29.82,80300,0
2007-06-28,30.15,31,30.15,30.57,33400,0
2007-06-29,31.17,31.99,30.99,31.45,45200,0
2007-07-02,31.85,32.59,31.05,31.77,46900,0
2007-07-03,31.95,32.21,31.87,32.05,22900,0
2007-07-05,32.39,32.39,31.73,31.9,47000,0
2007-07-06,32.19,32.2,31.5,31.7,30200,0
2007-07-09,32.1,32.4,31.52,31.99,48200,0
2007-07-10,32.15,32.48,31.55,32.1,44200,0
2007-07-11,31.99,32.21,31.77,32.21,83000,0
2007-07-12,32.49,33.25,32.16,32.37,88300,0
2007-07-13,33,35,32.92,34.09,78100,0
2007-07-16,34.59,35.28,33.15,33.35,88600,0
2007-07-17,34.1,35.4,34.08,35,147700,0
2007-07-18,35.35,36.6,35.35,36.53,108700,0
2007-07-19,37.43,39.25,37.32,38.88,199900,0
2007-07-20,39.65,39.78,38.15,38.5,81100,0
2007-07-23,38.99,39.74,38.88,39.25,78100,0
2007-07-24,39.24,39.24,36.96,37.4,94600,0
2007-07-25,37.49,39,37.45,38.5,70900,0
2007-07-26,40,40.26,37,38.75,103400,0
2007-07-27,37.95,38.66,36.92,38.15,86000,0
2007-07-30,39,39.8,38.33,38.6,179800,0
2007-07-31,39.56,39.69,38.33,39.15,64100,0
2007-08-01,38.6,39.19,38.08,38.86,60400,0
2007-08-02,39.3,39.98,36.17,36.17,111300,0
2007-08-03,36.82,37.2,35.25,36.47,142500,0
2007-08-06,36.67,37.26,31.15,34.07,234900,0
2007-08-07,34,34.49,33.07,34.29,143000,0
2007-08-08,35,36.4,33.56,33.9,79400,0
2007-08-09,34,34.75,33.78,34.05,49500,0
2007-08-10,34.05,34.46,31.25,34,179400,0
2007-08-13,34.9,35.95,34.62,34.75,59900,0
2007-08-14,35.1,35.1,33.04,33.56,29900,0
2007-08-15,33.28,33.48,31,31.09,142700,0
2007-08-16,31.05,31.5,29.02,30.5,243000,0
2007-08-17,31.3,32.83,30.25,32.7,55900,0
2007-08-20,32.84,34.14,32.53,33.09,51700,0
2007-08-21,32.71,34.24,32.46,33.5,26300,0
2007-08-22,34,34.35,33.5,34,32800,0
2007-08-23,34.45,34.78,33.07,33.64,80900,0
2007-08-24,33.98,34.21,33.01,33.19,26200,0
2007-08-27,33.5,35.49,33.5,34.48,43100,0
2007-08-28,34.73,35,34.03,34.35,28300,0
2007-08-29,34.85,35,34.6,34.85,18000,0
2007-08-30,34.85,35,34.58,34.85,23200,0
2007-08-31,35,35,34.66,34.85,40000,0
2007-09-04,34.98,35,34.43,34.91,40400,0
2007-09-05,34.97,35.86,34.36,35.57,51700,0
2007-09-06,35.73,36.19,34.7,34.7,53000,0
2007-09-07,35,35,34.41,34.5,13200,0
2007-09-10,34.63,34.63,33.77,34.28,21400,0
2007-09-11,34.35,34.64,33.27,33.27,54300,0
2007-09-12,33.29,35.5,33.29,35.16,51100,0
2007-09-13,35.41,35.5,33.25,34.23,30700,0
2007-09-14,34.47,35.4,33.72,33.93,30700,0
2007-09-17,34,34.19,32.8,33.78,62000,0
2007-09-18,34.02,35,33.25,34.45,43600,0
2007-09-19,34.65,35.5,33.93,34.9,45000,0
2007-09-20,35.15,35.45,34.59,34.59,28200,0
2007-09-21,35.22,36.9,35.09,36.45,71000,0
2007-09-24,37,37.49,36.25,36.45,42200,0
2007-09-25,36.15,36.92,36.15,36.75,44800,0
2007-09-26,37.17,37.45,36.49,36.5,29100,0
2007-09-27,36.75,37.32,36.47,36.64,23400,0
2007-09-28,36.89,37,35.85,36.1,34300,0
2007-10-01,36.09,36.95,35.97,36.59,44800,0
2007-10-02,37,37.15,35.06,36.29,36500,0
2007-10-03,36.04,36.61,34,35.18,56900,0
2007-10-04,35.25,35.77,34.74,34.97,26600,0
2007-10-05,35.02,35.75,34.67,35.47,36400,0
2007-10-08,35.74,35.87,34.95,34.95,26300,0
2007-10-09,35.22,35.22,34.5,35.05,75000,0
2007-10-10,35.5,35.6,34.5,34.7,52200,0
2007-10-11,35.11,35.41,34.5,34.68,47200,0
2007-10-12,34.58,34.89,34.57,34.85,24200,0
2007-10-15,35,35.6,34.51,34.61,52500,0
2007-10-16,34.61,34.99,34.33,34.55,56400,0
2007-10-17,34.46,35,34.36,34.79,26700,0
2007-10-18,34.79,36.28,34.79,35.55,54700,0
2007-10-19,35.7,36.5,35.35,35.44,77100,0
2007-10-22,34.8,35.15,34.12,35.14,38200,0
2007-10-23,35.51,36.11,35.31,35.75,138400,0
2007-10-24,36.2,36.2,35.17,35.3,37700,0
2007-10-25,35.6,36.49,35.23,36.29,80100,0
2007-10-26,36.5,37.5,36.5,37.5,225600,0
2007-10-29,37.39,37.4,37.05,37.39,84800,0
2007-10-30,37.27,37.48,36.38,36.39,84100,0
2007-10-31,36.31,36.75,35.43,35.91,77000,0
2007-11-01,35.7,37.46,35.12,36.73,68200,0
2007-11-02,36.72,37.45,35.82,35.88,103000,0
2007-11-05,35.17,36.35,34.58,34.69,102560,0
2007-11-06,35.08,35.28,33,34.11,72700,0
2007-11-07,33.64,34.19,32.82,33.1,61625,0
2007-11-08,33.42,33.7,31.72,32.68,78100,0
2007-11-09,32.68,32.7,32,32.23,46100,0
2007-11-12,32.58,32.58,28.87,29.48,216100,0
2007-11-13,29.56,31.97,29.56,31.15,100435,0
2007-11-14,31.46,32,30.6,31,60000,0
2007-11-15,30.78,31.79,30.35,30.45,50800,0
2007-11-16,30.74,31.15,29.77,30.29,48100,0
2007-11-19,30.07,30.79,28.95,29.41,67000,0
2007-11-20,29.5,29.68,28,29.68,105505,0
2007-11-21,29.39,29.76,28,29.31,148500,0
2007-11-23,29.91,31.09,29.91,30.5,38100,0
2007-11-26,30.24,31.32,28.71,28.72,104401,0
2007-11-27,29.07,29.75,28.22,28.42,97300,0
2007-11-28,28.07,30.61,28.07,29.99,73540,0
2007-11-29,30.05,30.74,29.73,30.35,41600,0
2007-11-30,30.6,31,29.95,30.6,62100,0
2007-12-03,30.98,30.98,29.72,30.03,40000,0
2007-12-04,29.66,30.26,28.67,29.18,86700,0
2007-12-05,29.35,29.84,29.25,29.35,38800,0
2007-12-06,29.52,30.76,29.52,30.04,68100,0
2007-12-07,29.76,30.7,29.76,29.9,30500,0
2007-12-10,30.4,31.33,30.03,30.24,97000,0
2007-12-11,29.71,31.79,29.71,29.94,57100,0
2007-12-12,30.54,31.55,30.01,30.22,57250,0
2007-12-13,30.29,31.03,29.25,29.29,51100,0
2007-12-14,29.36,29.61,29.05,29.18,49200,0
2007-12-17,28.9,29.42,27.33,27.43,121095,0
2007-12-18,27.79,28.45,27.79,27.98,53005,0
2007-12-19,28.27,28.39,27.05,27.4,48951,0
2007-12-20,27.47,27.71,26.47,26.82,114701,0
2007-12-21,26.89,27.58,26.53,26.98,89700,0
2007-12-24,27.25,27.25,26.73,26.81,36400,0
2007-12-26,26.75,27.95,26.51,26.55,91800,0
2007-12-27,26.65,27.67,26.65,27.07,120800,0
2007-12-28,27.53,27.53,26.37,26.74,80723,0
2007-12-31,26.45,26.93,26.35,26.41,81483,0
2008-01-02,26.61,26.94,25.4,26.46,74900,0
2008-01-03,26.45,27.17,25.89,26.16,45100,0
2008-01-04,26,27.29,25.3,25.63,87300,0
2008-01-07,26.12,27.25,26,26.24,183400,0
2008-01-08,26.61,26.69,24.28,25.35,261960,0
2008-01-09,25.26,25.86,24.3,24.89,131149,0
2008-01-10,24.64,25.58,24.16,25.04,126884,0
2008-01-11,25.04,26.03,25.04,25.49,84000,0
2008-01-14,26.11,26.11,24,25,190500,0
2008-01-15,24.65,24.93,23.71,24.16,127050,0
2008-01-16,24.3,24.61,23.5,24.27,143655,0
2008-01-17,24.5,24.58,23.85,24.12,123400,0
2008-01-18,24.22,26.14,24.22,25.59,208560,0
2008-01-22,24.26,26.78,24.26,25.9,119100,0
2008-01-23,25.8,26.66,25.41,26.49,186733,0
2008-01-24,26.31,27.11,26.15,26.62,137600,0
2008-01-25,27.25,28.11,26.2,27.13,114550,0
2008-01-28,26.64,26.98,26.15,26.5,154100,0
2008-01-29,27.15,27.78,27.15,27.5,123999,0
2008-01-30,27.5,28.13,26.81,27.1,165750,0
2008-01-31,27.08,27.23,26.62,26.95,112100,0
2008-02-01,27.2,29.66,26.5,29.24,264800,0
2008-02-04,29.53,29.69,28.28,28.33,123200,0
2008-02-05,28.39,28.39,27.5,27.96,90300,0
2008-02-06,27.77,28.72,27.77,28.12,73300,0
2008-02-07,28.3,28.7,28,28.11,74500,0
2008-02-08,27.92,29.02,27.92,28.17,69400,0
2008-02-11,28.35,29.38,28.27,29.07,108900,0
2008-02-12,29.51,30.06,29.33,29.6,89039,0
2008-02-13,29.6,29.87,28.91,29.75,85955,0
2008-02-14,30.06,30.2,28.97,29.96,114800,0
2008-02-15,30,30,28.96,29.6,68138,0
2008-02-19,29.87,30.2,29.21,29.64,94300,0
2008-02-20,29.6,29.67,28.7,29.4,59200,0
2008-02-21,29.61,29.61,28.7,28.7,71200,0
2008-02-22,27.9,28.16,27.25,27.83,133300,0
2008-02-25,27.56,28.93,27.56,28.51,106380,0
2008-02-26,28.34,28.34,27.8,27.83,87100,0
2008-02-27,27.84,28.06,27.83,28,39700,0
2008-02-28,27.88,27.95,27.02,27.1,26600,0
2008-02-29,27.13,27.13,26.4,26.41,35278,0
2008-03-03,26.3,26.48,26.15,26.31,45552,0
2008-03-04,26.42,26.48,26.02,26.33,37824,0
2008-03-05,26.26,27.23,26.21,26.86,53100,0
2008-03-06,26.87,26.9,25.11,25.25,117200,0
2008-03-07,25.25,25.87,25.07,25.3,87700,0
2008-03-10,25.1,25.41,23.8,24.13,79300,0
2008-03-11,25.5,26.5,25.13,25.4,136470,0
2008-03-12,25.4,25.8,24.33,24.91,75200,0
2008-03-13,24.75,25.73,24.75,25.08,123270,0
2008-03-14,24.83,25.39,23.8,24.17,90000,0
2008-03-17,23.99,24,23.23,23.23,101310,0
2008-03-18,23.5,24.24,22.77,24.24,142100,0
2008-03-19,24.23,24.31,23.74,24.2,94700,0
2008-03-20,24.2,25.16,23.97,25.16,73900,0
2008-03-24,25.71,26.09,24.52,24.69,114800,0
2008-03-25,24.95,25.89,24.95,25.89,125982,0
2008-03-26,25.9,26.44,24.65,25.83,104500,0
2008-03-27,25.98,26.2,25.48,26.11,84000,0
2008-03-28,26.3,26.3,25.3,25.34,44500,0
2008-03-31,25.19,25.19,24,24.59,87300,0
2008-04-01,25,26.28,24.66,25.88,87221,0
2008-04-02,25.72,26.27,25.2,26.1,52574,0
2008-04-03,26.11,26.7,25.86,26.45,26900,0
2008-04-04,26.44,26.95,25.87,26.59,44900,0
2008-04-07,26.95,26.95,26.25,26.33,56600,0
2008-04-08,26.28,27.24,26.26,27.18,72400,0
2008-04-09,27.07,27.45,26.28,26.66,55300,0
2008-04-10,26.81,26.83,26.1,26.24,40000,0
2008-04-11,26,26.13,25.63,25.82,57800,0
2008-04-14,26.07,26.07,25.22,25.45,48216,0
2008-04-15,25,25.84,25,25.19,36301,0
2008-04-16,25.4,25.63,25.01,25.26,62832,0
2008-04-17,25.26,25.52,24.9,25.39,84131,0
2008-04-18,26.02,26.1,25.32,25.57,135984,0
2008-04-21,25.57,26.19,25.05,25.32,80207,0
2008-04-22,25.99,26.1,25.3,25.59,86481,0
2008-04-23,25.77,25.93,24.54,25.24,115752,0
2008-04-24,25.38,25.82,24.62,24.7,93404,0
2008-04-25,24.86,25.15,24.4,25.13,114960,0
2008-04-28,25.04,25.26,24.42,25,100490,0
2008-04-29,24.91,25.23,24.5,24.88,68950,0
2008-04-30,24.81,25.15,24.81,24.98,48751,0
2008-05-01,24.76,25.09,24.61,24.75,49141,0
2008-05-02,25.1,25.1,24.5,24.92,58648,0
2008-05-05,25.13,25.19,24.91,25.1,35681,0
2008-05-06,24.91,25.78,24.91,25.64,53678,0
2008-05-07,25.6,26.1,25.6,25.94,76372,0
2008-05-08,25.9,26.1,25.62,26,51429,0
2008-05-09,26.04,26.04,25.65,25.86,59709,0
2008-05-12,26.11,26.8,25.72,26.7,94222,0
2008-05-13,26.7,26.89,24.82,25.94,429503,0
2008-05-14,25.87,26.15,25.15,25.16,141410,0
2008-05-15,25.06,26.18,25.02,26.16,92128,0
2008-05-16,26.18,26.52,25.57,26,145171,0
2008-05-19,26.02,27.09,26,26.39,156193,0
2008-05-20,26.38,27.14,26.14,27.14,161470,0
2008-05-21,27.02,27.21,26.19,26.43,101441,0
2008-05-22,26.25,26.26,25.71,26.02,84067,0
2008-05-23,25.95,26.1,25.51,25.73,39232,0
2008-05-27,25.95,25.95,25.15,25.63,97529,0
2008-05-28,25.9,26.55,25.76,26.3,63571,0
2008-05-29,26.48,27,25.7,25.89,119243,0
2008-05-30,26.16,26.25,25.85,25.95,70609,0
2008-06-02,25.95,26.46,25.63,25.83,48605,0
2008-06-03,26.3,26.3,25.45,25.6,51237,0
2008-06-04,25.41,25.98,25.04,25.26,76963,0
2008-06-05,25.09,26.72,25.09,26.41,101474,0
2008-06-06,26.25,26.31,25.38,25.46,55070,0
2008-06-09,25.65,25.65,24.64,24.65,81517,0
2008-06-10,24.3,25.19,24.3,24.55,82560,0
2008-06-11,24.5,24.5,23.42,23.53,143793,0
2008-06-12,23.75,23.75,22.66,22.66,99094,0
2008-06-13,22.95,24.29,22.94,24.29,107871,0
2008-06-16,24.03,24.27,23.88,24.18,55036,0
2008-06-17,24.28,24.89,24.02,24.65,66481,0
2008-06-18,24.49,24.49,23.58,24.09,65378,0
2008-06-19,24.09,24.56,23.75,24.23,56893,0
2008-06-20,24.3,24.3,23.28,23.83,52360,0
2008-06-23,23.6,23.82,23.15,23.15,44342,0
2008-06-24,23,23.03,22.36,22.61,87586,0
2008-06-25,22.45,23.16,22.45,22.7,66408,0
2008-06-26,22.8,22.97,21.9,21.98,180983,0
2008-06-27,21.94,22.7,21.81,22.68,58133,0
2008-06-30,22.51,22.81,22,22,74049,0
2008-07-01,22.04,22.22,21.53,21.69,103322,0
2008-07-02,21.68,21.86,20.92,21.14,50430,0
2008-07-03,21.17,21.19,20.73,20.73,32926,0
2008-07-07,20.99,21.37,20.17,20.36,72558,0
2008-07-08,20.26,21.15,19.95,20.85,82346,0
2008-07-09,21.6,21.6,21,21.06,62169,0
2008-07-10,21.01,21.72,21,21.52,105319,0
2008-07-11,21.5,22.06,21.5,21.79,78756,0
2008-07-14,22.35,22.35,21.58,21.75,51346,0
2008-07-15,21.67,22,20.88,21.74,96251,0
2008-07-16,21.76,22.35,21.73,22.31,54060,0
2008-07-17,22.71,23.54,22.07,23.48,52191,0
2008-07-18,23.5,23.5,23.04,23.09,35729,0
2008-07-21,23.41,23.54,23.17,23.3,26873,0
2008-07-22,23.32,24.8,23.06,24.77,88413,0
2008-07-23,24.98,25.5,24.79,24.94,102142,0
2008-07-24,25.5,25.5,23.19,23.28,73430,0
2008-07-25,23.18,23.81,23.01,23.58,25965,0
2008-07-28,23.35,23.62,22.96,23.4,32431,0
2008-07-29,22.8,23.05,21.05,21.13,298057,0
2008-07-30,21.25,21.25,20,20.06,194269,0
2008-07-31,20.32,21.39,20.11,21.39,197425,0
2008-08-01,21.5,21.5,19.75,19.75,252166,0
2008-08-04,19.7,19.75,19,19.06,340136,0
2008-08-05,19.37,19.59,18.78,19,133849,0
2008-08-06,18.93,19.21,18.78,18.99,63380,0
2008-08-07,18.81,18.86,18.46,18.75,61582,0
2008-08-08,18.46,19.48,18.46,19.2,59049,0
2008-08-11,19.47,19.64,19.15,19.52,125201,0
2008-08-12,19.71,20.76,19.63,20.17,95549,0
2008-08-13,20.17,21.54,19.96,20.7,119501,0
2008-08-14,20.83,22.2,20.7,21.7,131501,0
2008-08-15,21.6,21.76,21.21,21.35,100121,0
2008-08-18,21.3,22.39,21.17,21.59,117580,0
2008-08-19,21.59,21.59,20.8,21.21,66624,0
2008-08-20,21.05,21.36,20.42,20.58,44981,0
2008-08-21,20.58,21.04,20.41,20.44,52586,0
2008-08-22,20.75,21.12,20.64,20.93,51590,0
2008-08-25,21.1,21.5,20.96,21,55734,0
2008-08-26,21.25,21.52,20.69,20.97,65293,0
2008-08-27,20.9,21.04,20.5,20.8,74951,0
2008-08-28,21.05,21.14,20.75,20.9,81555,0
2008-08-29,21.1,21.37,20.88,21.08,51187,0
2008-09-02,20.81,21.34,20.68,20.68,39167,0
2008-09-03,20.89,20.97,20.09,20.11,31795,0
2008-09-04,20.26,20.82,19.68,20.08,55071,0
2008-09-05,19.84,19.94,18.88,19.17,83561,0
2008-09-08,19.68,20.68,18.67,19.08,89394,0
2008-09-09,19.32,19.54,18.25,18.37,78375,0
2008-09-10,18.37,19.13,18.37,19.08,70328,0
2008-09-11,18.79,19.58,18.37,19.5,56964,0
2008-09-12,19.24,20.18,19.16,20.09,62025,0
2008-09-15,19.27,19.86,18.84,19,46533,0
2008-09-16,18.66,18.89,18.04,18.37,114920,0
2008-09-17,18.12,18.59,17.68,18.12,99959,0
2008-09-18,19.09,19.1,17.26,17.83,169998,0
2008-09-19,18.52,19.39,18.25,18.76,75844,0
2008-09-22,18.71,18.71,17.8,17.89,57483,0
2008-09-23,17.7,18.03,17.25,17.32,61719,0
2008-09-24,17.23,17.8,17.21,17.25,55185,0
2008-09-25,17.4,17.4,16.24,17.03,158711,0
2008-09-26,16.79,16.83,16.33,16.75,52908,0
2008-09-29,16.91,16.93,14.78,15.02,153651,0
2008-09-30,15.85,16.1,14.7,14.84,152949,0
2008-10-01,14.71,14.84,14.05,14.05,59550,0
2008-10-02,13.95,14.17,11.47,11.79,204436,0
2008-10-03,12.05,13.17,12,12,148572,0
2008-10-06,11.6,11.93,10.1,10.36,227604,0
2008-10-07,10.35,10.55,9.75,9.9,209240,0
2008-10-08,9.62,10.11,9.25,9.58,170511,0
2008-10-09,10.06,10.06,9.2,9.32,177329,0
2008-10-10,9.35,9.35,7.9,8.5,161703,0
2008-10-13,9,9.76,9,9.75,114315,0
2008-10-14,9.99,10.1,9.51,9.78,150502,0
2008-10-15,9.52,9.65,8.59,8.7,98444,0
2008-10-16,9.24,9.5,8.5,9.03,89223,0
2008-10-17,8.8,9.43,8.65,8.65,143959,0
2008-10-20,9,9,8.9,8.95,96378,0
2008-10-21,8.99,9.08,8.71,8.89,125309,0
2008-10-22,8.77,8.82,7.96,8.01,98128,0
2008-10-23,7.94,7.99,7.59,7.82,83017,0
2008-10-24,8.54,8.54,7.35,7.46,87118,0
2008-10-27,7.45,7.45,6.78,6.8,109029,0
2008-10-28,7.01,7.26,6.64,7.13,114198,0
2008-10-29,7.72,7.72,6.7,7.22,180295,0
2008-10-30,7.37,7.5,7.28,7.49,93563,0
2008-10-31,7.95,8.39,7.45,8.39,354942,0
2008-11-03,9.19,9.19,8.5,9.1,446244,0
2008-11-04,8.94,9.1,8.84,8.92,158310,0
2008-11-05,8.15,9.08,8.15,9,160213,0
2008-11-06,8.98,8.98,8.18,8.18,120750,0
2008-11-07,8.11,8.48,7.95,7.98,102986,0
2008-11-10,8.39,8.6,7,7,218146,0
2008-11-11,7.12,7.12,6.59,6.94,117580,0
2008-11-12,6.74,6.98,6.62,6.75,95337,0
2008-11-13,6.75,6.85,5.94,6.42,214509,0
2008-11-14,6.47,6.52,5.95,6.36,108695,0
2008-11-17,6.4,6.4,6,6.07,73096,0
2008-11-18,6.03,6.03,5.12,5.25,148772,0
2008-11-19,5.28,5.38,4.81,4.82,91278,0
2008-11-20,4.82,4.82,4.01,4.1,236875,0
2008-11-21,4.6,4.84,2.93,3.18,384058,0
2008-11-24,3.15,3.67,2.89,3.67,459657,0
2008-11-25,4,4.47,3.66,4.42,247595,0
2008-11-26,4.21,5.49,4.21,5.13,350782,0
2008-11-28,5.41,5.45,5.28,5.35,150880,0
2008-12-01,5.49,5.49,4.66,4.81,244550,0
2008-12-02,4.97,5,4.6,4.89,342798,0
2008-12-03,4.94,5.64,4.68,5.3,270085,0
2008-12-04,5.04,5.62,5.04,5.38,202248,0
2008-12-05,5.3,5.38,4.93,5,200463,0
2008-12-08,5.25,5.48,4.96,5.2,294000,0
2008-12-09,5.01,5.84,5.01,5.6,345397,0
2008-12-10,5.7,5.9,5.09,5.19,495376,0
2008-12-11,5.28,5.39,5.05,5.25,194840,0
2008-12-12,5.2,5.4,5,5.07,232105,0
2008-12-15,5.06,5.36,5.06,5.2,200654,0
2008-12-16,5.2,5.37,5.08,5.24,198549,0
2008-12-17,5.32,6.16,5.29,6.1,269095,0
2008-12-18,6.23,6.49,5.69,5.95,256517,0
2008-12-19,6.18,6.3,5.92,6.09,198490,0
2008-12-22,6.09,6.32,5.48,5.6,176761,0
2008-12-23,5.51,5.97,5.38,5.65,243518,0
2008-12-24,5.73,5.9,5.63,5.73,30488,0
2008-12-26,5.65,5.9,5.53,5.89,89437,0
2008-12-29,6,6.09,5.82,5.93,153608,0
2008-12-30,5.95,6.74,5.53,6.65,228333,0
2008-12-31,6.55,6.94,6.45,6.76,208736,0
2009-01-02,6.81,8.12,6.81,7.69,187703,0
2009-01-05,7.66,8.5,7.4,8.11,265628,0
2009-01-06,8.12,9.49,8.12,9.32,246067,0
2009-01-07,9.24,9.39,8.65,8.83,366318,0
2009-01-08,8.91,9.69,8.75,9.46,172803,0
2009-01-09,9.93,10.5,9.86,10.16,404804,0
2009-01-12,10.17,10.34,8.27,8.58,427437,0
2009-01-13,8.39,8.85,8.01,8.81,173258,0
2009-01-14,8.57,8.83,7.73,8.27,150159,0
2009-01-15,8.03,8.37,7.33,7.81,203963,0
2009-01-16,8.14,8.15,7.61,7.8,113012,0
2009-01-20,7.5,7.64,7,7.05,170525,0
2009-01-21,8.04,8.04,7.05,7.6,186221,0
2009-01-22,7.6,8.93,7.21,8.6,252626,0
2009-01-23,8.33,8.42,7.69,7.8,204958,0
2009-01-26,7.76,8.48,7.75,8.11,145442,0
2009-01-27,8.01,8.71,8.01,8.66,172997,0
2009-01-28,8.99,9.71,8.57,9.47,248553,0
2009-01-29,9.25,9.25,8.51,8.53,167537,0
2009-01-30,8.35,8.75,7.54,7.82,238204,0
2009-02-02,7.53,7.75,7.15,7.15,197583,0
2009-02-03,7.34,8.03,6.81,7.41,461420,0
2009-02-04,7.6,7.6,6.39,6.78,628456,0
2009-02-05,6.93,7.16,5.92,6.35,409543,0
2009-02-06,6.37,7.23,6.21,7.15,317606,0
2009-02-09,7.15,7.37,6.8,6.99,263243,0
2009-02-10,6.88,7.06,6.16,6.32,269352,0
2009-02-11,6.41,6.47,5.85,6.03,251784,0
2009-02-12,5.87,5.91,5.5,5.91,226450,0
2009-02-13,5.91,6.05,5.7,5.71,125326,0
2009-02-17,5.44,5.57,5.01,5.16,229054,0
2009-02-18,5.2,5.21,4.72,4.9,400038,0
2009-02-19,4.96,5.22,4.49,4.8,164468,0
2009-02-20,4.77,4.77,3.85,4.22,547886,0
2009-02-23,4.34,4.5,4,4.07,519490,0
2009-02-24,3.99,4.61,3.85,4.37,352384,0
2009-02-25,4.4,4.61,4.27,4.45,270889,0
2009-02-26,4.5,4.68,4.21,4.39,517671,0
2009-02-27,4.23,4.84,4.18,4.47,503399,0
2009-03-02,4.32,4.32,3.15,3.25,797949,0
2009-03-03,3.51,3.59,3,3.07,622032,0
2009-03-04,3.23,4.19,3.23,3.86,553275,0
2009-03-05,3.78,3.78,3.11,3.11,312586,0
2009-03-06,3.2,3.63,3.18,3.32,312282,0
2009-03-09,3.3,3.71,3.29,3.33,725806,0
2009-03-10,3.53,4.15,3.5,3.99,411304,0
2009-03-11,4.56,4.64,4.06,4.47,444067,0
2009-03-12,3.9,3.9,3.03,3.61,875691,0
2009-03-13,3.75,3.85,3.39,3.48,242373,0
2009-03-16,3.61,3.92,3.45,3.68,249587,0
2009-03-17,3.62,3.76,3.49,3.71,138321,0
2009-03-18,3.62,3.99,3.54,3.87,170873,0
2009-03-19,3.99,4.08,3.7,3.87,171253,0
2009-03-20,3.84,3.84,3.2,3.2,241387,0
2009-03-23,3.55,3.75,3.51,3.67,235007,0
2009-03-24,3.56,3.75,3.4,3.42,172719,0
2009-03-25,3.48,3.94,3.42,3.64,281187,0
2009-03-26,3.58,3.95,3.51,3.75,465136,0
2009-03-27,3.75,3.75,3.43,3.57,181425,0
2009-03-30,3.39,3.41,3.01,3.09,293778,0
2009-03-31,3.11,3.41,3.11,3.34,190311,0
2009-04-01,3.3,3.57,3.3,3.52,116769,0
2009-04-02,3.79,3.82,3.61,3.82,181904,0
2009-04-03,3.73,3.88,3.55,3.8,177670,0
2009-04-06,3.64,3.64,3.43,3.55,145414,0
2009-04-07,3.42,3.45,3.35,3.35,241981,0
2009-04-08,3.37,3.51,3.37,3.49,179519,0
2009-04-09,3.69,3.84,3.64,3.75,390975,0
2009-04-13,3.78,3.85,3.51,3.79,343333,0
2009-04-14,3.88,4.34,3.65,3.75,453947,0
2009-04-15,3.86,3.86,3.6,3.81,153645,0
2009-04-16,3.8,4.68,3.8,4.56,360078,0
2009-04-17,4.71,5.34,4.66,5,845682,0
2009-04-20,5.1,5.34,4.1,4.28,623424,0
2009-04-21,4.21,4.7,3.95,4.66,380017,0
2009-04-22,4.6,4.98,4.35,4.54,286654,0
2009-04-23,4.64,4.67,4.19,4.31,174105,0
2009-04-24,4.22,4.31,4.02,4.11,310469,0
2009-04-27,4,4.17,3.8,3.8,310892,0
2009-04-28,3.83,4.16,3.76,4.14,248491,0
2009-04-29,4.36,4.87,3.97,4.03,371896,0
2009-04-30,4.22,4.4,3.94,4.2,293901,0
2009-05-01,4.24,4.29,4.02,4.07,288508,0
2009-05-04,4.27,4.48,4.13,4.4,425534,0
2009-05-05,4.54,4.64,4.25,4.28,429901,0
2009-05-06,4.45,4.73,4.33,4.56,382368,0
2009-05-07,4.8,4.8,4.41,4.65,366863,0
2009-05-08,4.75,4.85,4.49,4.66,170808,0
2009-05-11,4.56,4.58,4.35,4.4,204098,0
2009-05-12,4.34,4.4,4.01,4.15,306203,0
2009-05-13,3.95,4.14,3.65,3.67,411485,0
2009-05-14,3.78,3.93,3.57,3.8,253902,0
2009-05-15,3.8,4.11,3.67,3.73,303120,0
2009-05-18,3.82,3.96,3.79,3.94,160882,0
2009-05-19,3.96,4.29,3.96,4.21,253117,0
2009-05-20,4.35,4.55,4.27,4.34,265077,0
2009-05-21,4.2,4.24,4.03,4.17,146192,0
2009-05-22,4.2,4.2,4.04,4.08,109331,0
2009-05-26,4,4.12,4,4.09,133538,0
2009-05-27,4.1,4.36,4.08,4.09,136548,0
2009-05-28,4.22,4.25,3.98,4.1,141796,0
2009-05-29,4.15,4.19,4.1,4.12,139978,0
2009-06-01,4.3,4.43,4.2,4.27,429306,0
2009-06-02,4.21,4.3,4.12,4.18,330648,0
2009-06-03,4.19,4.2,3.9,3.94,351616,0
2009-06-04,4.04,4.15,3.82,3.9,335607,0
2009-06-05,3.95,4.01,3.8,3.89,298172,0
2009-06-08,3.93,3.93,3.75,3.77,240848,0
2009-06-09,3.78,3.89,3.75,3.79,211775,0
2009-06-10,3.92,3.97,3.81,3.85,206998,0
2009-06-11,3.96,4.02,3.88,3.95,218589,0
2009-06-12,3.92,4.02,3.92,3.97,155008,0
2009-06-15,3.96,3.98,3.81,3.84,194536,0
2009-06-16,3.81,3.91,3.6,3.63,225077,0
2009-06-17,3.6,3.64,3.31,3.46,275180,0
2009-06-18,3.5,3.62,3.4,3.42,131827,0
2009-06-19,3.52,3.63,3.34,3.38,163449,0
2009-06-22,3.35,3.35,3.06,3.08,347049,0
2009-06-23,3.08,3.15,2.91,2.99,372270,0
2009-06-24,3.06,3.52,3.01,3.31,351855,0
2009-06-25,3.36,3.4,3.23,3.35,207047,0
2009-06-26,3.38,3.51,3.29,3.33,144034,0
2009-06-29,3.41,3.43,3.3,3.32,72008,0
2009-06-30,3.37,3.37,3.18,3.24,119778,0
2009-07-01,3.21,3.34,3.17,3.17,79288,0
2009-07-02,3.38,3.38,3.17,3.19,232370,0
2009-07-06,3.2,3.2,3.03,3.06,152752,0
2009-07-07,3.14,3.14,3,3.1,157501,0
2009-07-08,3.09,3.1,2.92,2.95,189323,0
2009-07-09,3.05,3.05,2.9,2.93,100568,0
2009-07-10,2.95,2.96,2.72,2.96,192284,0
2009-07-13,2.91,3.03,2.76,2.95,119443,0
2009-07-14,2.95,3.12,2.9,3.09,179406,0
2009-07-15,3.21,3.32,3.15,3.22,196940,0
2009-07-16,3.25,3.28,3.15,3.28,103694,0
2009-07-17,3.25,3.29,3.11,3.15,164645,0
2009-07-20,3.25,3.26,3.19,3.23,143356,0
2009-07-21,3.28,3.35,3.19,3.21,91267,0
2009-07-22,3.23,3.37,3.16,3.37,154023,0
2009-07-23,3.37,3.8,3.37,3.62,320158,0
2009-07-24,3.62,3.85,3.57,3.73,214380,0
2009-07-27,3.91,4.1,3.83,4.06,418203,0
2009-07-28,4.28,4.39,3.86,4.02,518580,0
2009-07-29,4.05,4.09,3.62,3.71,334796,0
2009-07-30,3.86,3.96,3.79,3.8,182954,0
2009-07-31,3.8,3.95,3.74,3.82,135394,0
2009-08-03,3.91,3.91,3.8,3.85,226032,0
2009-08-04,3.9,4,3.8,3.91,204045,0
2009-08-05,3.96,3.96,3.8,3.84,151118,0
2009-08-06,3.89,3.92,3.65,3.7,233720,0
2009-08-07,3.65,3.8,3.62,3.8,176771,0
2009-08-10,3.79,3.79,3.63,3.75,127944,0
2009-08-11,3.77,3.77,3.6,3.6,225653,0
2009-08-12,3.61,3.73,3.53,3.63,212165,0
2009-08-13,3.75,3.75,3.55,3.63,194502,0
2009-08-14,3.63,3.66,3.5,3.52,199818,0
2009-08-17,3.38,3.45,3.25,3.31,244309,0
2009-08-18,3.38,3.49,3.33,3.42,117912,0
2009-08-19,3.35,3.5,3.32,3.46,174530,0
2009-08-20,3.54,3.63,3.5,3.55,87883,0
2009-08-21,3.71,3.77,3.62,3.73,241265,0
2009-08-24,3.81,3.92,3.72,3.77,252611,0
2009-08-25,3.84,3.89,3.58,3.7,238536,0
2009-08-26,3.7,3.74,3.61,3.68,82454,0
2009-08-27,3.72,3.89,3.56,3.8,280913,0
2009-08-28,3.94,3.95,3.63,3.71,248345,0
2009-08-31,3.7,3.88,3.6,3.75,131428,0
2009-09-01,3.75,3.75,3.59,3.6,154209,0
2009-09-02,3.61,3.72,3.55,3.55,114264,0
2009-09-03,3.75,3.79,3.57,3.79,125485,0
2009-09-04,3.76,3.78,3.62,3.67,60607,0
2009-09-08,3.8,3.8,3.68,3.71,90730,0
2009-09-09,3.7,3.83,3.7,3.78,237709,0
2009-09-10,3.88,3.9,3.76,3.76,101243,0
2009-09-11,3.79,3.88,3.68,3.69,235469,0
2009-09-14,3.72,3.92,3.71,3.92,278869,0
2009-09-15,3.92,4.32,3.92,4.32,417399,0
2009-09-16,4.43,6.19,4.35,5.57,3000009,0
2009-09-17,5.7,6.99,5.7,6.15,2863703,0
2009-09-18,6.32,6.35,5.65,5.95,997346,0
2009-09-21,5.94,5.95,5.37,5.44,655031,0
2009-09-22,5.44,5.77,5.4,5.51,834910,0
2009-09-23,5.03,5.4,4.9,5.07,1005874,0
2009-09-24,4.95,5.02,4.6,4.66,657346,0
2009-09-25,4.6,4.6,4.35,4.5,495555,0
2009-09-28,4.65,4.95,4.62,4.64,535133,0
2009-09-29,4.64,4.88,4.62,4.85,376625,0
2009-09-30,4.86,5.28,4.85,5.04,468013,0
2009-10-01,5.09,5.13,4.65,4.67,281484,0
2009-10-02,4.65,4.88,4.33,4.7,250098,0
2009-10-05,4.87,4.98,4.73,4.86,133333,0
2009-10-06,4.98,5.19,4.87,4.98,186750,0
2009-10-07,5.05,5.14,4.95,4.97,146000,0
2009-10-08,5.1,5.25,5.05,5.12,196846,0
2009-10-09,5.14,5.14,4.89,4.99,168950,0
2009-10-12,5.03,5.16,4.96,5.07,129667,0
2009-10-13,5.12,5.16,4.9,4.98,128276,0
2009-10-14,5.19,5.19,5,5.04,137186,0
2009-10-15,5,5.07,4.96,5.04,115965,0
2009-10-16,5,5.05,4.83,5.05,263466,0
2009-10-19,5.06,5.06,4.89,4.96,242870,0
2009-10-20,4.95,5.02,4.88,4.93,171429,0
2009-10-21,4.97,4.97,4.83,4.85,141910,0
2009-10-22,4.92,4.94,4.59,4.76,180232,0
2009-10-23,4.76,4.8,4.47,4.47,342910,0
2009-10-26,4.46,4.69,4.4,4.41,258735,0
2009-10-27,4.47,4.56,4.32,4.32,130987,0
2009-10-28,4.33,4.38,3.96,4,365282,0
2009-10-29,4.16,4.28,4.1,4.23,140167,0
2009-10-30,4.36,4.4,4.06,4.09,158135,0
2009-11-02,4.22,4.22,3.82,3.96,220106,0
2009-11-03,4.05,4.3,3.96,4.19,140983,0
2009-11-04,4.21,4.29,4.11,4.2,109539,0
2009-11-05,4.25,4.31,4.1,4.18,133769,0
2009-11-06,4.15,4.22,4.01,4.06,153445,0
2009-11-09,4.08,4.27,4.07,4.25,149673,0
2009-11-10,4.29,4.5,4.2,4.41,211947,0
2009-11-11,4.44,4.7,4.41,4.7,254190,0
2009-11-12,4.58,4.58,4.3,4.36,365669,0
2009-11-13,4.4,4.47,4.3,4.4,88196,0
2009-11-16,4.54,4.54,4.38,4.38,214022,0
2009-11-17,4.44,4.53,4.4,4.46,280495,0
2009-11-18,4.5,4.65,4.4,4.65,345931,0
2009-11-19,4.51,4.63,4.37,4.39,191505,0
2009-11-20,4.37,4.64,4.36,4.42,148852,0
2009-11-23,4.5,4.59,4.43,4.45,124378,0
2009-11-24,4.44,4.5,4.35,4.49,79679,0
2009-11-25,4.54,4.57,4.45,4.53,109905,0
2009-11-27,4.21,4.44,4.12,4.41,191613,0
2009-11-30,4.43,4.51,4.4,4.4,113476,0
2009-12-01,4.42,4.44,4.22,4.34,285218,0
2009-12-02,4.31,4.39,4.27,4.32,119290,0
2009-12-03,4.41,4.45,4.34,4.37,114467,0
2009-12-04,4.37,4.43,4.33,4.43,114469,0
2009-12-07,4.45,4.53,4.39,4.48,283106,0
2009-12-08,4.46,4.5,4.34,4.34,109510,0
2009-12-09,4.33,4.42,4.33,4.34,108890,0
2009-12-10,4.44,4.53,4.36,4.52,283377,0
2009-12-11,4.51,4.62,4.5,4.5,101755,0
2009-12-14,4.54,4.6,4.5,4.58,133254,0
2009-12-15,4.57,5.03,4.52,4.76,344336,0
2009-12-16,4.82,4.99,4.73,4.85,202652,0
2009-12-17,4.8,4.8,4.6,4.64,88465,0
2009-12-18,4.62,4.75,4.6,4.65,66185,0
2009-12-21,4.66,4.66,4.54,4.6,85937,0
2009-12-22,4.57,4.69,4.5,4.5,124313,0
2009-12-23,4.52,4.58,4.5,4.58,151168,0
2009-12-24,4.52,4.59,4.5,4.5,39201,0
2009-12-28,4.59,4.6,4.5,4.5,130280,0
2009-12-29,4.6,4.64,4.55,4.55,74501,0
2009-12-30,4.55,4.58,4.5,4.5,71691,0
2009-12-31,4.51,4.54,4.46,4.46,218991,0
2010-01-04,4.55,4.64,4.5,4.58,102563,0
2010-01-05,4.63,4.8,4.6,4.73,127867,0
2010-01-06,4.79,4.95,4.73,4.86,141997,0
2010-01-07,4.95,4.96,4.87,4.89,91258,0
2010-01-08,4.9,4.95,4.75,4.92,109535,0
2010-01-11,5,5,4.85,4.85,174132,0
2010-01-12,4.9,4.9,4.75,4.77,285072,0
2010-01-13,4.88,4.88,4.71,4.81,116054,0
2010-01-14,4.81,4.87,4.8,4.86,55031,0
2010-01-15,4.88,4.88,4.75,4.85,86657,0
2010-01-19,4.89,4.99,4.79,4.92,165239,0
2010-01-20,4.9,4.92,4.71,4.72,179879,0
2010-01-21,4.72,4.8,4.65,4.8,163690,0
2010-01-22,4.69,4.82,4.65,4.77,190809,0
2010-01-25,4.78,4.94,4.75,4.84,174821,0
2010-01-26,4.84,4.84,4.68,4.78,98722,0
2010-01-27,4.7,4.77,4.55,4.62,111899,0
2010-01-28,4.67,4.69,4.46,4.59,114245,0
2010-01-29,4.65,4.67,4.55,4.61,85778,0
2010-02-01,4.65,4.75,4.49,4.66,187889,0
2010-02-02,4.67,4.71,4.55,4.7,85847,0
2010-02-03,4.72,4.72,4.58,4.6,69426,0
2010-02-04,4.6,4.63,4.39,4.39,172752,0
2010-02-05,4.38,4.39,3.82,4.12,466693,0
2010-02-08,4.04,4.17,3.89,4.17,505710,0
2010-02-09,4.17,4.49,4.15,4.23,140313,0
2010-02-10,4.16,4.22,4.03,4.05,101898,0
2010-02-11,4.04,4.2,4,4.08,144546,0
2010-02-12,3.96,4.06,3.96,4.03,91609,0
2010-02-16,4.1,4.13,4.06,4.13,59382,0
2010-02-17,4.06,4.12,4.01,4.06,143309,0
2010-02-18,4.01,4.11,4.01,4.11,42653,0
2010-02-19,4.1,4.14,4.04,4.11,56157,0
2010-02-22,4.11,4.13,4.06,4.1,69668,0
2010-02-23,4.11,4.15,4.03,4.05,84656,0
2010-02-24,4.05,4.07,4,4,88511,0
2010-02-25,4.01,4.06,4.01,4.03,42549,0
2010-02-26,4.05,4.09,4.03,4.03,28654,0
2010-03-01,4.04,4.17,4.03,4.13,95975,0
2010-03-02,4.11,4.2,4.11,4.11,66848,0
2010-03-03,4.16,4.24,4.08,4.17,154654,0
2010-03-04,4.23,4.3,4.22,4.26,78360,0
2010-03-05,4.27,4.34,4.22,4.25,105262,0
2010-03-08,4.29,4.45,4.22,4.4,118311,0
2010-03-09,4.32,4.61,4.32,4.51,118094,0
2010-03-10,4.55,4.75,4.51,4.75,128504,0
2010-03-11,4.77,4.77,4.44,4.6,179854,0
2010-03-12,4.67,4.67,4.5,4.52,77423,0
2010-03-15,4.5,4.54,4.36,4.41,73140,0
2010-03-16,4.47,4.68,4.47,4.58,107158,0
2010-03-17,4.63,4.63,4.51,4.63,91584,0
2010-03-18,4.59,4.67,4.53,4.56,52278,0
2010-03-19,4.53,4.9,4.41,4.9,138724,0
2010-03-22,4.66,4.84,4.62,4.69,123230,0
2010-03-23,4.7,4.75,4.57,4.72,84649,0
2010-03-24,4.72,4.84,4.67,4.7,147861,0
2010-03-25,4.62,4.75,4.5,4.5,111939,0
2010-03-26,4.56,4.57,4.5,4.5,60023,0
2010-03-29,4.5,4.65,4.5,4.6,84646,0
2010-03-30,4.45,4.52,4.2,4.33,486816,0
2010-03-31,4.27,4.39,4.21,4.22,124631,0
2010-04-01,4.23,4.43,4.2,4.4,132599,0
2010-04-05,4.4,4.59,4.34,4.58,128825,0
2010-04-06,4.52,4.7,4.52,4.62,111831,0
2010-04-07,4.49,4.68,4.44,4.66,193938,0
2010-04-08,4.64,4.88,4.55,4.8,274249,0
2010-04-09,4.87,4.87,4.63,4.73,86301,0
2010-04-12,4.7,4.8,4.68,4.73,84995,0
2010-04-13,4.8,5.08,4.73,5.04,324075,0
2010-04-14,5.01,5.1,4.95,5.03,131767,0
2010-04-15,5.09,5.09,4.99,5.05,100240,0
2010-04-16,5,5.05,4.86,5.05,182593,0
2010-04-19,4.98,5.08,4.91,4.99,146522,0
2010-04-20,4.98,5.22,4.98,5.18,155516,0
2010-04-21,5.24,5.25,5.05,5.2,143822,0
2010-04-22,5.2,5.21,5.1,5.1,71470,0
2010-04-23,5.05,5.13,5.05,5.1,87588,0
2010-04-26,5.05,5.1,5.05,5.06,137445,0
2010-04-27,5.06,5.09,4.95,5.03,156903,0
2010-04-28,5.01,5.06,4.91,5.05,176350,0
2010-04-29,5.05,5.09,5,5.06,80571,0
2010-04-30,5.09,5.09,5.05,5.05,102017,0
2010-05-03,5.09,5.09,4.97,5.05,73256,0
2010-05-04,4.99,5.03,4.75,4.89,145818,0
2010-05-05,4.85,4.86,4.65,4.75,124453,0
2010-05-06,4.75,4.8,4.2,4.6,173233,0
2010-05-07,4.53,4.57,4.2,4.27,185456,0
2010-05-10,4.83,4.83,4.53,4.61,108744,0
2010-05-11,4.51,4.7,4.5,4.6,34037,0
2010-05-12,4.65,4.69,4.35,4.4,250461,0
2010-05-13,4.43,4.6,4.42,4.56,44731,0
2010-05-14,4.46,4.58,4.37,4.44,35137,0
2010-05-17,4.38,4.49,4.2,4.25,81275,0
2010-05-18,4.29,4.43,4.21,4.23,128294,0
2010-05-19,4.18,4.22,3.95,4.01,226253,0
2010-05-20,3.96,4.02,3.75,3.76,221598,0
2010-05-21,3.7,4,3.64,3.99,110349,0
2010-05-24,4.09,4.11,3.93,3.93,37415,0
2010-05-25,3.74,3.96,3.63,3.84,99732,0
2010-05-26,3.87,4.01,3.84,3.84,29910,0
2010-05-27,3.91,4.09,3.89,4.03,79860,0
2010-05-28,4.07,4.09,3.95,4.04,49427,0
2010-06-01,4.05,4.09,3.9,3.9,51287,0
2010-06-02,3.89,4.2,3.89,4,57666,0
2010-06-03,4.04,4.11,3.93,4.01,84867,0
2010-06-04,3.95,4.03,3.92,3.98,51835,0
2010-06-07,4.04,4.06,3.83,3.86,137582,0
2010-06-08,3.86,3.95,3.6,3.63,95171,0
2010-06-09,3.7,3.83,3.65,3.73,55057,0
2010-06-10,3.73,4.02,3.73,3.89,39534,0
2010-06-11,3.93,3.93,3.84,3.91,79725,0
2010-06-14,3.97,4.08,3.89,3.9,72125,0
2010-06-15,3.97,4.01,3.87,4,42312,0
2010-06-16,4,4.05,3.96,4.05,41425,0
2010-06-17,4.02,4.04,3.89,3.94,47595,0
2010-06-18,4,4.04,4,4.03,37950,0
2010-06-21,4.05,4.05,4.03,4.05,48314,0
2010-06-22,4.04,4.04,3.97,4.04,41740,0
2010-06-23,4,4.01,3.88,3.92,49146,0
2010-06-24,3.87,3.95,3.8,3.81,29005,0
2010-06-25,3.85,3.85,3.82,3.84,19315,0
2010-06-28,3.81,3.89,3.81,3.85,24326,0
2010-06-29,3.84,3.89,3.64,3.75,128978,0
2010-06-30,3.71,3.82,3.65,3.81,40024,0
2010-07-01,3.79,3.79,3.5,3.58,119739,0
2010-07-02,3.57,3.79,3.57,3.74,107597,0
2010-07-06,3.78,3.83,3.66,3.73,27561,0
2010-07-07,3.69,3.75,3.68,3.72,19103,0
2010-07-08,3.74,3.9,3.7,3.89,47243,0
2010-07-09,3.86,3.99,3.83,3.96,31534,0
2010-07-12,4,4,3.81,3.97,86668,0
2010-07-13,3.98,3.99,3.94,3.95,42429,0
2010-07-14,3.94,3.94,3.8,3.85,45421,0
2010-07-15,3.77,3.85,3.77,3.79,30326,0
2010-07-16,3.79,3.85,3.76,3.78,26290,0
2010-07-19,3.84,3.88,3.7,3.72,28324,0
2010-07-20,3.69,3.77,3.63,3.72,36290,0
2010-07-21,3.76,3.79,3.68,3.68,31100,0
2010-07-22,3.7,3.83,3.7,3.74,50401,0
2010-07-23,3.72,3.89,3.7,3.87,44658,0
2010-07-26,3.89,4.04,3.87,4.01,146411,0
2010-07-27,4.02,4.36,4.02,4.26,249106,0
2010-07-28,4.16,4.34,4.16,4.23,51792,0
2010-07-29,4.24,4.28,4.15,4.25,42773,0
2010-07-30,4.18,4.27,4.08,4.16,36370,0
2010-08-02,4.12,4.33,4.1,4.12,66147,0
2010-08-03,4.08,4.25,4.07,4.25,28420,0
2010-08-04,4.19,4.36,4.19,4.26,47121,0
2010-08-05,4.26,4.36,4.24,4.34,37139,0
2010-08-06,4.32,4.32,4.15,4.26,33249,0
2010-08-09,4.22,4.36,4.21,4.32,121381,0
2010-08-10,4.21,4.31,4.21,4.24,41053,0
2010-08-11,4.24,4.24,3.89,3.94,57497,0
2010-08-12,3.85,3.95,3.7,3.93,57339,0
2010-08-13,3.95,4.23,3.95,4.15,43887,0
2010-08-16,4.19,4.26,4.04,4.05,28615,0
2010-08-17,4.07,4.31,4.03,4.3,50556,0
2010-08-18,4.3,4.3,4.1,4.15,16550,0
2010-08-19,4.11,4.2,3.96,4.07,39763,0
2010-08-20,4.01,4.08,3.99,4.04,59364,0
2010-08-23,4.04,4.08,4.02,4.05,39783,0
2010-08-24,4.04,4.06,3.99,4.05,42425,0
2010-08-25,3.93,3.99,3.8,3.99,88286,0
2010-08-26,4.07,4.3,3.99,4,91871,0
2010-08-27,4.04,4.07,4,4.06,32765,0
2010-08-30,4.01,4.12,4.01,4.09,61705,0
2010-08-31,4.02,4.04,3.95,3.95,30048,0
2010-09-01,3.98,4.2,3.93,3.97,65834,0
2010-09-02,3.93,3.98,3.93,3.96,25941,0
2010-09-03,3.93,4,3.85,3.9,70473,0
2010-09-07,3.86,3.9,3.8,3.8,112417,0
2010-09-08,3.78,3.86,3.7,3.79,91620,0
2010-09-09,3.82,3.88,3.74,3.78,40720,0
2010-09-10,3.81,3.81,3.74,3.76,27838,0
2010-09-13,3.72,3.96,3.6,3.93,200317,0
2010-09-14,3.89,3.99,3.89,3.99,83345,0
2010-09-15,3.95,4.07,3.95,4.07,148931,0
2010-09-16,4.11,4.12,4.03,4.09,82570,0
2010-09-17,4.16,4.3,4.1,4.3,110959,0
2010-09-20,4.25,4.3,4.16,4.24,108796,0
2010-09-21,4.25,4.45,4.21,4.39,125683,0
2010-09-22,4.38,4.56,4.33,4.43,199493,0
2010-09-23,4.36,4.36,4.28,4.3,47672,0
2010-09-24,4.32,4.39,4.3,4.39,28620,0
2010-09-27,4.36,4.41,4.3,4.41,20197,0
2010-09-28,4.39,4.4,4.27,4.4,34252,0
2010-09-29,4.35,4.4,4.35,4.37,12684,0
2010-09-30,4.37,4.43,4.35,4.43,48115,0
2010-10-01,4.43,4.5,4.42,4.49,34234,0
2010-10-04,4.46,4.49,4.36,4.39,35354,0
2010-10-05,4.36,4.45,4.26,4.38,111189,0
2010-10-06,4.34,4.43,4.34,4.37,27127,0
2010-10-07,4.37,4.45,4.32,4.45,21390,0
2010-10-08,4.42,4.45,4.3,4.43,71559,0
2010-10-11,4.39,4.46,4.25,4.37,49512,0
2010-10-12,4.33,4.37,4.29,4.33,24531,0
2010-10-13,4.33,4.46,4.33,4.44,35452,0
2010-10-14,4.45,4.54,4.3,4.43,63815,0
2010-10-15,4.43,4.51,4.38,4.49,35259,0
2010-10-18,4.45,4.58,4.44,4.5,96483,0
2010-10-19,4.45,4.51,4.42,4.48,48884,0
2010-10-20,4.46,4.53,4.41,4.5,31071,0
2010-10-21,4.5,4.63,4.5,4.63,88581,0
2010-10-22,4.59,4.71,4.59,4.7,27510,0
2010-10-25,4.71,4.75,4.47,4.5,69401,0
2010-10-26,4.5,4.6,4.46,4.55,32162,0
2010-10-27,4.5,4.53,4.46,4.5,32770,0
2010-10-28,4.52,4.62,4.51,4.53,35030,0
2010-10-29,4.52,4.56,4.5,4.53,23004,0
2010-11-01,4.53,4.53,4.42,4.51,38654,0
2010-11-02,4.52,4.54,4.5,4.52,16422,0
2010-11-03,4.48,4.56,4.44,4.55,35855,0
2010-11-04,4.51,4.59,4.41,4.58,61695,0
2010-11-05,4.54,4.57,4.42,4.47,50185,0
2010-11-08,4.42,4.47,4.31,4.4,95081,0
2010-11-09,4.31,4.45,4.25,4.27,92121,0
2010-11-10,4.26,4.32,4.15,4.19,90968,0
2010-11-11,4.15,4.2,4.14,4.19,40780,0
2010-11-12,4.11,4.18,4,4.06,38151,0
2010-11-15,4.06,4.13,4,4.05,46777,0
2010-11-16,4.04,4.15,3.86,4.14,94328,0
2010-11-17,4.12,4.14,4,4.03,33873,0
2010-11-18,4.11,4.21,4.06,4.08,47642,0
2010-11-19,4.01,4.13,4,4.05,22210,0
2010-11-22,4,4.05,3.95,3.99,25838,0
2010-11-23,3.95,3.99,3.85,3.86,52769,0
2010-11-24,3.88,4.03,3.85,4,39418,0
2010-11-26,3.96,3.96,3.85,3.92,28337,0
2010-11-29,3.87,4,3.78,3.81,121356,0
2010-11-30,3.79,3.94,3.78,3.81,45727,0
2010-12-01,3.85,3.9,3.79,3.83,41754,0
2010-12-02,3.81,3.92,3.81,3.9,32927,0
2010-12-03,3.91,4.05,3.85,4.03,55069,0
2010-12-06,4,4,3.92,3.98,25721,0
2010-12-07,3.98,4.01,3.81,3.81,99018,0
2010-12-08,3.83,3.88,3.82,3.84,25051,0
2010-12-09,3.84,3.88,3.8,3.81,38478,0
2010-12-10,3.84,3.9,3.81,3.83,20345,0
2010-12-13,3.81,3.83,3.79,3.8,33143,0
2010-12-14,3.8,3.89,3.8,3.87,31085,0
2010-12-15,3.85,3.88,3.82,3.82,26827,0
2010-12-16,3.84,3.88,3.8,3.81,28022,0
2010-12-17,3.81,3.82,3.8,3.81,23150,0
2010-12-20,3.79,3.84,3.77,3.8,57136,0
2010-12-21,3.81,3.84,3.77,3.8,52973,0
2010-12-22,3.79,3.8,3.75,3.78,34178,0
2010-12-23,3.77,3.83,3.77,3.82,26933,0
2010-12-27,3.8,3.89,3.78,3.83,42829,0
2010-12-28,3.83,3.88,3.76,3.76,27935,0
2010-12-29,3.77,3.78,3.73,3.74,57589,0
2010-12-30,3.73,3.75,3.71,3.74,30720,0
2010-12-31,3.74,3.75,3.72,3.74,21117,0
2011-01-03,3.74,3.91,3.73,3.91,49363,0
2011-01-04,3.9,4.08,3.9,4.02,78736,0
2011-01-05,3.99,4.01,3.91,3.94,37704,0
2011-01-06,3.92,4,3.87,3.9,32261,0
2011-01-07,3.91,4,3.88,3.96,13431,0
2011-01-10,3.97,4.1,3.91,4.1,103224,0
2011-01-11,4.08,4.92,4.05,4.88,359678,0
2011-01-12,4.79,4.79,4.33,4.64,184407,0
2011-01-13,4.61,4.85,4.54,4.85,130250,0
2011-01-14,4.76,4.82,4.55,4.67,65957,0
2011-01-18,4.62,4.62,4.45,4.51,62097,0
2011-01-19,4.53,4.69,4.47,4.58,87234,0
2011-01-20,4.63,4.68,4.35,4.59,118819,0
2011-01-21,4.62,4.67,4.54,4.65,71377,0
2011-01-24,4.65,4.69,4.61,4.67,66571,0
2011-01-25,4.63,4.63,4.28,4.39,193254,0
2011-01-26,4.4,4.53,4.12,4.43,200933,0
2011-01-27,4.39,4.53,4.38,4.51,30967,0
2011-01-28,4.5,4.5,4.37,4.41,14583,0
2011-01-31,4.4,4.52,4.36,4.51,39948,0
2011-02-01,4.5,4.6,4.5,4.6,70987,0
2011-02-02,4.61,4.74,4.61,4.74,56900,0
2011-02-03,4.72,4.85,4.7,4.8,49295,0
2011-02-04,4.78,4.84,4.74,4.83,30613,0
2011-02-07,4.81,4.85,4.78,4.79,39288,0
2011-02-08,4.76,4.8,4.7,4.76,31339,0
2011-02-09,4.72,4.75,4.69,4.73,38419,0
2011-02-10,4.71,4.73,4.67,4.72,18909,0
2011-02-11,4.72,4.78,4.34,4.77,104653,0
2011-02-14,4.75,4.85,4.51,4.85,104117,0
2011-02-15,4.82,5,4.75,4.97,110792,0
2011-02-16,4.99,5.16,4.94,5.13,114466,0
2011-02-18,5.09,5.12,5.06,5.08,22906,0
2011-02-22,4.96,4.99,4.73,4.91,90674,0
2011-02-23,4.83,5.03,4.83,4.97,100771,0
2011-02-24,4.92,5.09,4.92,5.05,37032,0
2011-02-25,5.04,5.04,4.83,5,58621,0
2011-02-28,5,5.06,4.91,5,42631,0
2011-03-01,5.01,5.02,4.96,4.99,90154,0
2011-03-02,4.95,5,4.87,4.96,17407,0
2011-03-03,4.97,5.09,4.97,5.09,32817,0
2011-03-04,5.1,5.1,5.01,5.03,65639,0
2011-03-07,5,5.1,5,5.07,55742,0
2011-03-08,5.05,5.1,5.01,5.05,37465,0
2011-03-09,5.05,5.06,5,5.05,22602,0
2011-03-10,4.99,5.02,4.84,4.97,41110,0
2011-03-11,4.92,4.94,4.84,4.91,37909,0
2011-03-14,4.85,4.94,4.71,4.89,47608,0
2011-03-15,4.79,4.95,4.55,4.9,61694,0
2011-03-16,4.93,4.93,4.75,4.75,42417,0
2011-03-17,4.81,4.84,4.6,4.75,70520,0
2011-03-18,4.81,4.97,4.81,4.97,247407,0
2011-03-21,4.97,5.01,4.9,4.96,32009,0
2011-03-22,4.97,4.99,4.82,4.89,49352,0
2011-03-23,4.87,4.96,4.85,4.94,29006,0
2011-03-24,4.95,5.15,4.93,5.12,86743,0
2011-03-25,5.12,5.49,5.1,5.37,175786,0
2011-03-28,5.39,5.39,5.11,5.29,62059,0
2011-03-29,5.29,5.39,5.24,5.3,82448,0
2011-03-30,5.35,6.11,5.3,6.05,443597,0
2011-03-31,6.04,6.78,6.03,6.78,561207,0
2011-04-01,6.84,6.99,6.6,6.99,268158,0
2011-04-04,6.98,7.72,6.93,7.72,283768,0
2011-04-05,7.8,7.87,7.25,7.37,304377,0
2011-04-06,7.42,7.63,6.86,7.55,403638,0
2011-04-07,7.59,7.6,7.22,7.25,147103,0
2011-04-08,7.3,7.4,6.4,6.63,373528,0
2011-04-11,6.63,6.73,6.49,6.56,109136,0
2011-04-12,6.48,6.73,6.48,6.59,112142,0
2011-04-13,6.66,6.7,6.4,6.45,47737,0
2011-04-14,6.44,6.5,6.38,6.4,46631,0
2011-04-15,6.4,6.6,6.35,6.45,74264,0
2011-04-18,6.36,6.38,6.02,6.38,139245,0
2011-04-19,6.38,6.38,6.11,6.12,30157,0
2011-04-20,6.16,6.29,6.05,6.29,49049,0
2011-04-21,6.28,6.3,6.15,6.26,38861,0
2011-04-25,6.29,6.38,6.29,6.38,29287,0
2011-04-26,6.38,6.49,6.11,6.15,83142,0
2011-04-27,6.19,6.19,6.04,6.15,33932,0
2011-04-28,6.14,6.31,6.14,6.2,37126,0
2011-04-29,6.21,6.39,6.2,6.35,42590,0
2011-05-02,6.38,6.58,6.3,6.58,77810,0
2011-05-03,6.58,6.65,6.28,6.47,71289,0
2011-05-04,6.55,6.71,6.42,6.71,50920,0
2011-05-05,6.72,7.12,6.33,6.74,136167,0
2011-05-06,6.9,6.99,6.61,6.72,51513,0
2011-05-09,6.75,6.85,6.72,6.84,23080,0
2011-05-10,6.85,7.1,6.8,7.09,55042,0
2011-05-11,7.1,7.2,6.83,7.2,74518,0
2011-05-12,7.2,7.2,6.95,7.2,59031,0
2011-05-13,7.19,7.48,7.18,7.2,54174,0
2011-05-16,7.2,7.2,7,7.11,44458,0
2011-05-17,7.11,7.11,6.65,6.77,35154,0
2011-05-18,6.82,6.96,6.69,6.7,32809,0
2011-05-19,6.73,6.96,6.71,6.88,36525,0
2011-05-20,6.89,6.91,6.65,6.72,31786,0
2011-05-23,6.6,6.6,6.01,6.26,106399,0
2011-05-24,6.37,6.38,6.09,6.24,79190,0
2011-05-25,6.17,6.27,6.05,6.27,61893,0
2011-05-26,6.22,6.23,6.02,6.02,43309,0
2011-05-27,6.1,6.65,6.06,6.65,77708,0
2011-05-31,6.71,6.71,6.37,6.46,39179,0
2011-06-01,6.46,6.65,6.41,6.54,23710,0
2011-06-02,6.56,6.68,6.42,6.5,35930,0
2011-06-03,6.46,6.7,6.42,6.65,37185,0
2011-06-06,6.66,6.75,6.51,6.53,26885,0
2011-06-07,6.55,6.61,6.17,6.33,31030,0
2011-06-08,6.32,6.91,5.93,6.11,73274,0
2011-06-09,6.09,6.1,5.55,5.69,104491,0
2011-06-10,5.6,5.62,5.36,5.4,110277,0
2011-06-13,5.39,5.44,5.19,5.35,39846,0
2011-06-14,5.42,5.42,5.34,5.36,44714,0
2011-06-15,5.35,5.37,5.07,5.2,57095,0
2011-06-16,5.2,5.23,5,5.18,35018,0
2011-06-17,5.2,5.27,5.08,5.2,26297,0
2011-06-20,5.24,5.3,5.11,5.13,36420,0
2011-06-21,5.15,5.3,5.15,5.2,143638,0
2011-06-22,5.2,6.52,5.16,5.83,441343,0
2011-06-23,5.74,5.8,5.25,5.52,113367,0
2011-06-24,5.54,5.54,5.26,5.32,30535,0
2011-06-27,5.35,5.95,5.35,5.74,82629,0
2011-06-28,5.79,5.81,5.58,5.61,25783,0
2011-06-29,5.66,5.69,5.48,5.6,64382,0
2011-06-30,5.64,5.64,5.47,5.5,20845,0
2011-07-01,5.52,5.9,5.5,5.82,39490,0
2011-07-05,5.87,5.94,5.59,5.59,24745,0
2011-07-06,5.6,5.7,5.6,5.64,21074,0
2011-07-07,5.71,5.74,5.6,5.64,26015,0
2011-07-08,5.64,5.67,5.4,5.52,26473,0
2011-07-11,5.44,5.44,5.17,5.22,44079,0
2011-07-12,5.2,5.2,5.01,5.02,44256,0
2011-07-13,5.07,5.17,5.07,5.15,24189,0
2011-07-14,5.16,5.17,5.09,5.12,16981,0
2011-07-15,5.19,5.19,5.04,5.12,12432,0
2011-07-18,5.07,5.07,4.95,5,23959,0
2011-07-19,5.05,5.07,4.8,4.97,29267,0
2011-07-20,4.95,4.99,4.74,4.93,42592,0
2011-07-21,4.96,5.04,4.79,4.79,42124,0
2011-07-22,4.81,4.9,4.45,4.49,47028,0
2011-07-25,4.69,4.8,4.49,4.71,69176,0
2011-07-26,4.59,5.09,4.55,4.94,71887,0
2011-07-27,4.89,4.89,4.53,4.6,84622,0
2011-07-28,4.61,4.64,4.26,4.39,51259,0
2011-07-29,4.38,4.58,4.26,4.43,47566,0
2011-08-01,4.49,4.51,4.41,4.46,19346,0
2011-08-02,4.47,4.47,4.28,4.28,13292,0
2011-08-03,4.3,4.31,4,4.08,64333,0
2011-08-04,4.08,4.08,3.55,3.62,84400,0
2011-08-05,3.62,3.8,3.57,3.71,74765,0
2011-08-08,3.61,3.61,2.65,2.74,222931,0
2011-08-09,3.09,3.72,2.97,3.55,192037,0
2011-08-10,3.5,3.79,3.37,3.63,123273,0
2011-08-11,3.7,4.29,3.66,3.87,126647,0
2011-08-12,3.99,4.05,3.87,3.93,66285,0
2011-08-15,4.08,4.2,3.99,4.15,36024,0
2011-08-16,4.08,4.1,3.94,4.02,22975,0
2011-08-17,4.06,4.15,3.96,4.01,10612,0
2011-08-18,3.8,3.8,3.58,3.73,60225,0
2011-08-19,3.68,3.8,3.68,3.73,29027,0
2011-08-22,3.95,3.95,3.58,3.68,29205,0
2011-08-23,3.74,3.74,3.61,3.66,35005,0
2011-08-24,3.67,3.74,3.58,3.65,15899,0
2011-08-25,3.68,3.68,3.58,3.61,7400,0
2011-08-26,3.6,3.7,3.6,3.65,19595,0
2011-08-29,3.74,3.9,3.71,3.88,9192,0
2011-08-30,3.88,3.9,3.77,3.79,17821,0
2011-08-31,3.83,3.9,3.78,3.89,17126,0
2011-09-01,3.91,3.91,3.77,3.86,12560,0
2011-09-02,3.82,3.85,3.75,3.76,12210,0
2011-09-06,3.63,3.7,3.54,3.65,18614,0
2011-09-07,3.75,3.8,3.67,3.69,13330,0
2011-09-08,3.67,3.77,3.65,3.74,18529,0
2011-09-09,3.71,3.75,3.52,3.65,14647,0
2011-09-12,3.55,3.65,3.43,3.59,28204,0
2011-09-13,3.59,3.69,3.55,3.65,37223,0
2011-09-14,3.69,3.69,3.56,3.65,22857,0
2011-09-15,3.7,3.8,3.62,3.74,19914,0
2011-09-16,3.79,3.85,3.68,3.78,23319,0
2011-09-19,3.68,3.75,3.62,3.74,11450,0
2011-09-20,3.72,3.74,3.52,3.63,35301,0
2011-09-21,3.59,3.63,3.5,3.6,13845,0
2011-09-22,3.45,3.6,3.21,3.44,27473,0
2011-09-23,3.39,3.44,3.21,3.21,15976,0
2011-09-26,3.2,3.25,3.04,3.2,50861,0
2011-09-27,3.28,3.3,3.25,3.3,16086,0
2011-09-28,3.3,3.31,3.21,3.22,3850,0
2011-09-29,3.28,3.33,3.2,3.32,17428,0
2011-09-30,3.23,3.33,3.04,3.32,40344,0
2011-10-03,3.26,3.26,2.95,2.95,34429,0
2011-10-04,2.95,2.96,2.77,2.85,70476,0
2011-10-05,2.88,3.08,2.85,3.05,42672,0
2011-10-06,3.05,3.19,3,3.17,6870,0
2011-10-07,3.19,3.2,2.99,3.06,18319,0
2011-10-10,3.11,3.12,3.05,3.12,16048,0
2011-10-11,3.11,3.11,2.92,3.09,44475,0
2011-10-12,3.1,3.44,3.01,3.4,64463,0
2011-10-13,3.34,3.39,3.19,3.31,28257,0
2011-10-14,3.37,3.41,3.18,3.23,22790,0
2011-10-17,3.2,3.25,3.11,3.15,13424,0
2011-10-18,3.13,3.27,3.12,3.24,21638,0
2011-10-19,3.19,3.47,3.17,3.39,46313,0
2011-10-20,3.43,3.55,3.26,3.45,42988,0
2011-10-21,3.51,4.11,3.51,3.96,67505,0
2011-10-24,4,4.05,3.85,3.9,53169,0
2011-10-25,3.86,3.86,3.4,3.62,40561,0
2011-10-26,3.69,3.69,3.55,3.65,28001,0
2011-10-27,3.77,3.86,3.68,3.77,44904,0
2011-10-28,3.7,3.93,3.7,3.9,72617,0
2011-10-31,3.86,3.88,3.5,3.54,86390,0
2011-11-01,3.42,3.42,3.25,3.31,70478,0
2011-11-02,3.36,3.39,3.27,3.31,14352,0
2011-11-03,3.33,3.4,3.33,3.38,17448,0
2011-11-04,3.27,3.36,3.26,3.26,4110,0
2011-11-07,3.26,3.4,3.21,3.4,54028,0
2011-11-08,3.38,3.49,3.3,3.49,16488,0
2011-11-09,3.34,3.37,3.29,3.3,11169,0
2011-11-10,3.36,3.36,3.26,3.26,13869,0
2011-11-11,3.32,3.76,3.32,3.43,51859,0
2011-11-14,3.39,3.51,3.35,3.47,11848,0
2011-11-15,3.47,3.47,3.37,3.46,5291,0
2011-11-16,3.39,3.44,3.33,3.35,7991,0
2011-11-17,3.34,3.44,3.33,3.34,33411,0
2011-11-18,3.37,3.4,3.37,3.37,19100,0
2011-11-21,3.37,3.42,3.18,3.32,60580,0
2011-11-22,3.29,3.34,3.17,3.31,48149,0
2011-11-23,3.33,3.51,3.25,3.37,31948,0
2011-11-25,3.33,3.45,3.3,3.33,5133,0
2011-11-28,3.46,3.46,3.28,3.34,11076,0
2011-11-29,3.34,3.34,3.25,3.28,11021,0
2011-11-30,3.28,3.44,3.25,3.3,39142,0
2011-12-01,3.26,3.3,3.21,3.3,44015,0
2011-12-02,3.36,3.48,3.3,3.35,20228,0
2011-12-05,3.39,3.42,3.15,3.42,23970,0
2011-12-06,3.45,3.61,3.3,3.55,39302,0
2011-12-07,3.58,3.63,3.57,3.63,25344,0
2011-12-08,3.65,3.65,3.43,3.63,19285,0
2011-12-09,3.56,3.85,3.54,3.81,31358,0
2011-12-12,3.79,3.79,3.58,3.64,11935,0
2011-12-13,3.66,3.71,3.48,3.5,17970,0
2011-12-14,3.52,3.53,3.31,3.43,27634,0
2011-12-15,3.51,3.68,3.47,3.51,14285,0
2011-12-16,3.58,3.58,3.35,3.37,27447,0
2011-12-19,3.43,3.46,3.4,3.41,33272,0
2011-12-20,3.48,3.64,3.47,3.63,43693,0
2011-12-21,3.58,3.63,3.46,3.59,21575,0
2011-12-22,3.62,3.62,3.37,3.48,50087,0
2011-12-23,3.48,3.65,3.28,3.62,42136,0
2011-12-27,3.66,3.67,3.49,3.5,50720,0
2011-12-28,3.5,3.5,3.35,3.5,15352,0
2011-12-29,3.43,3.45,3.3,3.31,39673,0
2011-12-30,3.35,3.41,3.26,3.35,33526,0
2012-01-03,3.37,3.44,3.31,3.41,22725,0
2012-01-04,3.41,3.8,3.31,3.8,37625,0
2012-01-05,3.81,4,3.46,3.81,52389,0
2012-01-06,3.8,3.8,3.63,3.63,20700,0
2012-01-09,3.48,3.54,3.33,3.4,50899,0
2012-01-10,3.44,3.5,3.26,3.42,55101,0
2012-01-11,2.86,3.5,2.86,3.5,32915,0
2012-01-12,3.5,3.51,3.42,3.44,16316,0
2012-01-13,3.4,3.4,3.23,3.37,12918,0
2012-01-17,3.47,3.5,3.43,3.44,15576,0
2012-01-18,3.39,3.47,3.37,3.4,22606,0
2012-01-19,3.37,3.41,3.27,3.32,34940,0
2012-01-20,3.3,3.5,3.29,3.48,34057,0
2012-01-23,3.53,3.55,3.43,3.55,24726,0
2012-01-24,3.42,3.51,3.4,3.49,16117,0
2012-01-25,3.5,3.53,3.5,3.5,14300,0
2012-01-26,3.48,3.57,3.38,3.51,41071,0
2012-01-27,3.54,3.6,3.51,3.6,36184,0
2012-01-30,3.57,3.59,3.54,3.57,15572,0
2012-01-31,3.59,3.74,3.54,3.65,89959,0
2012-02-01,3.75,3.79,3.67,3.67,50307,0
2012-02-02,3.71,4.15,3.55,3.93,112538,0
2012-02-03,3.93,3.93,3.83,3.88,54817,0
2012-02-06,3.92,4.3,3.88,4.13,56980,0
2012-02-07,4.14,4.88,4.13,4.51,73546,0
2012-02-08,4.56,4.66,4.53,4.59,28860,0
2012-02-09,4.5,4.55,4.21,4.35,61694,0
2012-02-10,4.25,4.28,4.05,4.21,28317,0
2012-02-13,4.3,4.3,4.07,4.09,21447,0
2012-02-14,4.12,4.28,4.12,4.23,18090,0
2012-02-15,4.27,4.27,4.05,4.08,35813,0
2012-02-16,4.08,4.09,4.02,4.04,14653,0
2012-02-17,4.01,4.17,4.01,4.17,22085,0
2012-02-21,4.05,4.13,4.05,4.07,9735,0
2012-02-22,4,4.2,3.95,4.11,43992,0
2012-02-23,4.04,4.28,4.04,4.26,26981,0
2012-02-24,4.29,4.29,4.13,4.27,52359,0
2012-02-27,4.18,4.3,4.05,4.3,7779,0
2012-02-28,4.27,4.28,4.2,4.24,24202,0
2012-02-29,4.2,4.3,4.2,4.27,19620,0
2012-03-01,4.27,4.3,4.21,4.3,24619,0
2012-03-02,4.25,4.3,4.2,4.21,30738,0
2012-03-05,4.24,4.25,4.07,4.18,32150,0
2012-03-06,4.15,4.18,3.88,3.93,37187,0
2012-03-07,3.86,4.1,3.6,4,140239,0
2012-03-08,3.98,3.99,3.92,3.99,20624,0
2012-03-09,4.05,4.05,3.83,3.94,19129,0
2012-03-12,3.84,4.03,3.84,3.99,24080,0
2012-03-13,4,4.04,3.8,3.91,50992,0
2012-03-14,3.91,3.92,3.7,3.73,36215,0
2012-03-15,3.75,3.75,3.51,3.62,59917,0
2012-03-16,3.66,3.85,3.64,3.85,34775,0
2012-03-19,3.89,3.89,3.69,3.7,44005,0
2012-03-20,3.7,3.71,3.65,3.65,26869,0
2012-03-21,3.58,3.67,3.49,3.67,31158,0
2012-03-22,3.53,3.58,3.51,3.56,22488,0
2012-03-23,3.54,3.56,3.5,3.56,11988,0
2012-03-26,3.58,3.7,3.52,3.69,14557,0
2012-03-27,3.71,3.79,3.68,3.69,18039,0
2012-03-28,3.73,3.76,3.65,3.71,19455,0
2012-03-29,3.62,3.87,3.62,3.76,128190,0
2012-03-30,3.84,3.94,3.79,3.94,13399,0
2012-04-02,3.94,3.96,3.85,3.9,13573,0
2012-04-03,3.89,3.89,3.8,3.88,8999,0
2012-04-04,3.75,3.9,3.69,3.84,19126,0
2012-04-05,3.8,3.89,3.78,3.85,4988,0
2012-04-09,3.8,3.8,3.72,3.75,4663,0
2012-04-10,3.71,3.75,3.47,3.66,15842,0
2012-04-11,3.61,3.8,3.61,3.75,9380,0
2012-04-12,3.78,3.9,3.61,3.79,26138,0
2012-04-13,3.72,3.83,3.67,3.83,5940,0
2012-04-16,3.82,3.84,3.67,3.77,19811,0
2012-04-17,3.72,3.86,3.7,3.82,7849,0
2012-04-18,3.77,3.8,3.73,3.8,1692,0
2012-04-19,3.78,3.9,3.78,3.86,17158,0
2012-04-20,3.8,3.9,3.73,3.9,5614,0
2012-04-23,3.74,3.79,3.73,3.79,30606,0
2012-04-24,3.76,3.83,3.73,3.78,9370,0
2012-04-25,3.78,3.78,3.66,3.73,17095,0
2012-04-26,3.69,3.75,3.55,3.75,4823,0
2012-04-27,3.73,3.87,3.56,3.69,19260,0
2012-04-30,3.71,3.95,3.71,3.94,13431,0
2012-05-01,3.86,4.09,3.86,4.05,36863,0
2012-05-02,3.93,4.24,3.93,4.24,43814,0
2012-05-03,4.19,4.25,3.93,4.19,24014,0
2012-05-04,4.04,4.2,4.01,4.18,11471,0
2012-05-07,4.25,4.25,3.95,4.05,26151,0
2012-05-08,3.96,4,3.87,4,11196,0
2012-05-09,3.9,4,3.75,3.97,13038,0
2012-05-10,4.5,4.5,3.84,4.32,100077,0
2012-05-11,4.3,4.33,4.14,4.23,10461,0
2012-05-14,4.23,4.23,3.96,4.02,9319,0
2012-05-15,4.05,4.1,3.85,3.92,10758,0
2012-05-16,3.8,3.82,3.67,3.79,25915,0
2012-05-17,3.74,3.8,3.7,3.77,8620,0
2012-05-18,3.71,3.78,3.56,3.76,20338,0
2012-05-21,3.73,3.75,3.73,3.75,10680,0
2012-05-22,3.8,3.84,3.8,3.82,7900,0
2012-05-23,3.83,3.92,3.77,3.92,5755,0
2012-05-24,3.92,4,3.88,4,7685,0
2012-05-25,4,4.06,3.87,4.06,9202,0
2012-05-29,3.96,4.08,3.9,4.02,7100,0
2012-05-30,3.96,4.06,3.96,4.03,3036,0
2012-05-31,3.99,4.25,3.93,4.13,31089,0
2012-06-01,4.11,4.13,3.85,3.97,18322,0
2012-06-04,3.9,4.25,3.71,4.17,30051,0
2012-06-05,4.25,4.25,3.95,4.13,9544,0
2012-06-06,4.15,4.19,4.07,4.18,3382,0
2012-06-07,4.17,4.17,4.02,4.03,2614,0
2012-06-08,4.02,4.04,3.87,4.04,16364,0
2012-06-11,4.09,4.09,3.97,4.04,9421,0
2012-06-12,4.01,4.03,3.9,3.9,1432,0
2012-06-13,3.92,4.05,3.92,4,6169,0
2012-06-14,3.94,4.09,3.91,3.97,11797,0
2012-06-15,3.97,4.73,3.92,4.53,143004,0
2012-06-18,4.56,4.56,4.04,4.2,24868,0
2012-06-19,4.15,4.62,4.05,4.12,63004,0
2012-06-20,4.05,4.46,4.05,4.45,14175,0
2012-06-21,4.3,4.43,4.2,4.25,10510,0
2012-06-22,4.3,4.39,4.3,4.35,7745,0
2012-06-25,4.24,4.25,4.08,4.09,7553,0
2012-06-26,4.04,4.06,4,4,4974,0
2012-06-27,3.91,4.14,3.91,4.05,20956,0
2012-06-28,4.05,4.1,4.03,4.05,9167,0
2012-06-29,4.05,4.15,3.99,4.15,17181,0
2012-07-02,4.02,4.08,3.99,4.07,12494,0
2012-07-03,4.09,4.31,4.09,4.24,3684,0
2012-07-05,4.15,4.2,4.1,4.15,3263,0
2012-07-06,4.05,4.08,3.92,4.03,22901,0
2012-07-09,3.9,4,3.9,3.9,18262,0
2012-07-10,3.95,4.2,3.95,4.19,15435,0
2012-07-11,4.19,4.31,4.19,4.25,4222,0
2012-07-12,4.25,4.36,4.2,4.2,9642,0
2012-07-13,4.2,4.39,4.2,4.33,16465,0
2012-07-16,4.28,4.38,4.1,4.1,9100,0
2012-07-17,4.04,4.07,4,4.04,10998,0
2012-07-18,4.02,4.08,3.85,3.96,7700,0
2012-07-19,4.01,4.01,3.86,3.92,17345,0
2012-07-20,3.99,4.07,3.9,3.98,4202,0
2012-07-23,3.97,3.98,3.9,3.98,6004,0
2012-07-24,3.9,3.98,3.9,3.98,9546,0
2012-07-25,3.93,4,3.9,3.94,4786,0
2012-07-26,3.95,4.23,3.9,4.06,8303,0
2012-07-27,4.01,4.25,4.01,4.16,17943,0
2012-07-30,4.11,4.24,4,4.12,24423,0
2012-07-31,4.04,4.09,3.9,4.03,29142,0
2012-08-01,4.06,4.06,4.06,4.06,243,0
2012-08-02,4.07,4.13,3.95,4.13,5778,0
2012-08-03,4.18,4.18,3.98,3.99,4239,0
2012-08-06,3.97,4.1,3.97,4.01,4386,0
2012-08-07,3.96,4.45,3.95,4.34,24696,0
2012-08-08,4.37,4.37,4.03,4.11,5189,0
2012-08-09,4.06,4.11,3.96,4.06,11547,0
2012-08-10,4,4.24,3.96,4.11,7246,0
2012-08-13,4.03,4.08,3.95,4,9579,0
2012-08-14,4.05,4.07,3.96,4.02,4663,0
2012-08-15,3.98,4.14,3.96,4.07,9217,0
2012-08-16,4.01,4.04,3.96,3.98,3052,0
2012-08-17,4.03,4.11,4.03,4.06,2302,0
2012-08-20,4.03,4.08,4.03,4.03,3050,0
2012-08-21,4.07,4.25,4.06,4.14,12540,0
2012-08-22,4.05,4.2,4.03,4.08,8076,0
2012-08-23,4.03,4.12,4.03,4.12,2792,0
2012-08-24,4.02,4.1,4.01,4.09,7576,0
2012-08-27,4,4.01,3.95,3.98,12966,0
2012-08-28,3.95,4.01,3.9,3.92,7290,0
2012-08-29,3.93,3.97,3.73,3.75,36650,0
2012-08-30,3.75,3.78,3.45,3.55,58938,0
2012-08-31,3.55,3.66,3.55,3.65,18800,0
2012-09-04,3.61,3.64,3.55,3.59,19056,0
2012-09-05,3.56,3.56,3.32,3.39,19609,0
2012-09-06,3.39,3.39,3.03,3.25,81320,0
2012-09-07,3.21,3.29,3.19,3.29,17066,0
2012-09-10,3.34,3.34,3.2,3.29,17334,0
2012-09-11,3.3,3.4,3.3,3.32,21900,0
2012-09-12,3.28,3.28,3.26,3.27,900,0
2012-09-13,3.22,3.31,3.2,3.31,9597,0
2012-09-14,3.24,3.34,3.24,3.25,7128,0
2012-09-17,3.27,3.38,3.27,3.38,7400,0
2012-09-18,3.26,3.3,3.21,3.22,14850,0
2012-09-19,3.2,3.36,3.17,3.28,22154,0
2012-09-20,3.23,3.23,3.05,3.21,16058,0
2012-09-21,3.26,3.27,3.18,3.23,17060,0
2012-09-24,3.16,3.26,3.16,3.26,10111,0
2012-09-25,3.25,3.26,3.15,3.23,22821,0
2012-09-26,3.2,3.26,3.11,3.15,7560,0
2012-09-27,3.21,3.23,3.12,3.21,7745,0
2012-09-28,3.15,3.25,3.14,3.19,8797,0
2012-10-01,3.17,3.19,3.11,3.17,3003,0
2012-10-02,3.12,3.15,3.11,3.11,8301,0
2012-10-03,3.11,3.15,3.1,3.11,11735,0
2012-10-04,3.11,3.25,2.85,2.89,41065,0
2012-10-05,2.92,3.26,2.92,3.03,29220,0
2012-10-08,3,3.06,3,3.05,2298,0
2012-10-09,3.02,3.03,2.9,2.97,9492,0
2012-10-10,3,3.03,2.9,2.98,15952,0
2012-10-11,2.96,2.96,2.85,2.91,25217,0
2012-10-12,2.91,2.95,2.87,2.92,3811,0
2012-10-15,2.88,2.88,2.5,2.84,42622,0
2012-10-16,2.83,2.83,2.6,2.7,27766,0
2012-10-17,2.67,2.81,2.66,2.74,7832,0
2012-10-18,2.64,2.82,2.53,2.67,41262,0
2012-10-19,2.7,2.77,2.65,2.75,15801,0
2012-10-22,2.79,2.79,2.65,2.75,13250,0
2012-10-23,2.7,2.73,2.5,2.7,21580,0
2012-10-24,2.64,2.71,2.52,2.7,7367,0
2012-10-25,2.7,2.75,2.7,2.75,5530,0
2012-10-26,2.7,2.74,2.61,2.7,8212,0
2012-10-31,2.73,2.83,2.7,2.75,7891,0
2012-11-01,2.7,2.88,2.7,2.87,6567,0
2012-11-02,2.83,3.09,2.83,3.02,21110,0
2012-11-05,2.95,3,2.9,2.98,5714,0
2012-11-06,2.97,3.05,2.85,2.97,12418,0
2012-11-07,2.99,3.1,2.93,3.05,12414,0
2012-11-08,3.01,3.23,2.99,3.06,28095,0
2012-11-09,3.06,3.1,3,3.05,6830,0
2012-11-12,3.17,3.2,3,3.08,15533,0
2012-11-13,3.11,3.14,2.92,2.95,8805,0
2012-11-14,2.92,2.98,2.74,2.77,18204,0
2012-11-15,2.83,3.09,2.78,2.87,30334,0
2012-11-16,2.91,3.01,2.83,2.9,6200,0
2012-11-19,2.84,2.99,2.7,2.79,35353,0
2012-11-20,2.8,2.8,2.56,2.65,56311,0
2012-11-21,2.64,2.65,2.58,2.6,13293,0
2012-11-23,2.85,2.95,2.75,2.9,34764,0
2012-11-26,2.89,2.89,2.56,2.72,33124,0
2012-11-27,2.68,2.72,2.62,2.62,7261,0
2012-11-28,2.58,2.8,2.58,2.77,12548,0
2012-11-29,2.72,2.8,2.65,2.72,11060,0
2012-11-30,2.66,2.76,2.58,2.76,15377,0
2012-12-03,2.7,2.75,2.6,2.7,11908,0
2012-12-04,2.65,2.65,2.6,2.65,7012,0
2012-12-05,2.62,2.72,2.6,2.66,7647,0
2012-12-06,2.61,2.71,2.6,2.61,12565,0
2012-12-07,2.65,2.75,2.57,2.74,18732,0
2012-12-10,2.7,2.7,2.62,2.65,6470,0
2012-12-11,2.65,2.66,2.55,2.57,16450,0
2012-12-12,2.6,2.64,2.54,2.62,5479,0
2012-12-13,2.6,2.7,2.56,2.65,14426,0
2012-12-14,2.74,2.75,2.59,2.74,10631,0
2012-12-17,2.69,2.73,2.55,2.66,31464,0
2012-12-18,2.65,2.69,2.57,2.65,13973,0
2012-12-19,2.6,2.67,2.55,2.66,22584,0
2012-12-20,2.61,2.65,2.55,2.6,14936,0
2012-12-21,2.57,2.64,2.56,2.61,14209,0
2012-12-24,2.57,2.61,2.57,2.57,3194,0
2012-12-26,2.57,2.6,2.56,2.59,6959,0
2012-12-27,2.55,2.61,2.51,2.56,21958,0
2012-12-28,2.51,2.6,2.44,2.59,42029,0
2012-12-31,2.56,2.75,2.5,2.75,46695,0
2013-01-02,2.8,2.85,2.76,2.81,6306,0
2013-01-03,2.82,2.87,2.8,2.82,4129,0
2013-01-04,2.8,3.07,2.8,2.98,49259,0
2013-01-07,3.01,3.11,3.01,3.11,14600,0
2013-01-08,3.14,3.22,3.04,3.21,22006,0
2013-01-09,3.21,3.66,3.21,3.52,65571,0
2013-01-10,3.59,3.6,3.2,3.36,42694,0
2013-01-11,3.35,3.48,3.27,3.44,16526,0
2013-01-14,3.36,3.53,3.36,3.41,7659,0
2013-01-15,3.46,3.47,3.32,3.4,11607,0
2013-01-16,3.45,3.48,3.18,3.27,22529,0
2013-01-17,3.3,3.52,3.3,3.52,9645,0
2013-01-18,3.45,3.53,3.4,3.51,13575,0
2013-01-22,3.59,3.59,3.51,3.54,9500,0
2013-01-23,3.5,3.63,3.5,3.58,11900,0
2013-01-24,3.55,3.66,3.51,3.52,25342,0
2013-01-25,3.47,4.05,3.47,4.05,48156,0
2013-01-28,4.06,4.23,4.02,4.06,65309,0
2013-01-29,4.1,4.15,4,4.14,10841,0
2013-01-30,4.19,4.25,4.15,4.16,28537,0
2013-01-31,4.25,4.25,3.58,4.06,28328,0
2013-02-01,4.01,4.1,3.84,4.09,8185,0
2013-02-04,4.07,4.1,3.97,4.08,12856,0
2013-02-05,4.11,4.23,3.94,4.08,8719,0
2013-02-06,4.05,4.06,4.01,4.01,900,0
2013-02-07,3.92,4,3.71,3.97,13645,0
2013-02-08,4,4,3.79,3.91,12765,0
2013-02-11,3.81,4.05,3.79,4.05,7791,0
2013-02-12,3.85,3.94,3.75,3.75,22518,0
2013-02-13,3.71,3.72,3.43,3.59,59364,0
2013-02-14,3.53,3.53,3.11,3.38,60423,0
2013-02-15,3.16,3.38,3.14,3.33,33639,0
2013-02-19,3.37,3.69,3.36,3.68,28256,0
2013-02-20,3.62,3.73,3.41,3.47,18328,0
2013-02-21,3.44,3.48,3.24,3.32,6327,0
2013-02-22,3.32,3.41,3.3,3.33,7420,0
2013-02-25,3.4,3.61,3.39,3.43,18857,0
2013-02-26,3.4,3.5,3.32,3.44,5651,0
2013-02-27,3.5,3.65,3.5,3.52,12747,0
2013-02-28,3.48,3.54,3.35,3.45,14100,0
2013-03-01,3.42,3.54,3.32,3.46,11566,0
2013-03-04,3.49,3.74,3.46,3.63,4164,0
2013-03-05,3.6,3.73,3.35,3.6,14503,0
2013-03-06,3.59,3.75,3.45,3.6,7437,0
2013-03-07,3.6,3.67,3.53,3.67,2726,0
2013-03-08,3.67,3.67,3.51,3.58,4900,0
2013-03-11,3.5,3.66,3.49,3.64,4039,0
2013-03-12,3.62,3.64,3.57,3.6,4269,0
2013-03-13,3.55,3.55,3.43,3.51,8700,0
2013-03-14,3.56,3.56,3.43,3.5,3461,0
2013-03-15,3.53,3.6,3.31,3.31,27275,0
2013-03-18,3.3,3.45,3.3,3.4,8331,0
2013-03-19,3.4,3.44,3.36,3.44,1213,0
2013-03-20,3.5,3.5,3.4,3.48,2480,0
2013-03-21,3.43,3.58,3.4,3.56,33331,0
2013-03-22,3.58,3.77,3.52,3.77,14302,0
2013-03-25,3.7,4.1,3.65,4.05,145078,0
2013-03-26,4.05,4.15,4,4.08,23217,0
2013-03-27,4,4.06,3.92,4,75050,0
2013-03-28,4,4.23,3.96,4.2,106139,0
2013-04-01,4.25,4.25,4.07,4.11,10271,0
2013-04-02,4.15,4.2,3.4,4.04,102638,0
2013-04-03,3.98,3.98,3.75,3.8,9345,0
2013-04-04,3.79,4.06,3.7,4.02,10874,0
2013-04-05,4,4.08,3.94,4.04,12653,0
2013-04-08,4.02,4.03,3.9,3.9,5155,0
2013-04-09,3.92,4.02,3.85,3.99,6722,0
2013-04-10,4.04,4.04,3.85,3.94,5835,0
2013-04-11,4,4,3.78,3.9,7180,0
2013-04-12,3.85,3.9,3.75,3.84,3545,0
2013-04-15,3.73,3.91,3.73,3.75,7915,0
2013-04-16,3.78,3.88,3.78,3.86,1719,0
2013-04-17,3.82,3.95,3.77,3.87,6932,0
2013-04-18,3.92,3.95,3.78,3.95,12108,0
2013-04-19,3.95,4.19,3.89,4.14,24565,0
2013-04-22,4.19,4.19,4,4.11,9384,0
2013-04-23,4.1,4.15,3.95,4,14805,0
2013-04-24,4.05,4.07,3.8,3.95,11397,0
2013-04-25,3.9,4.11,3.86,3.95,7609,0
2013-04-26,3.98,3.98,3.85,3.95,14019,0
2013-04-29,3.98,4.11,3.8,4.09,21334,0
2013-04-30,4.11,4.2,4.06,4.2,22832,0
2013-05-01,4.19,4.29,4.14,4.28,20154,0
2013-05-02,4.22,4.38,4.22,4.31,23168,0
2013-05-03,4.34,4.35,4.2,4.29,17525,0
2013-05-06,4.3,4.44,4.26,4.4,18364,0
2013-05-07,4.31,4.41,4.27,4.39,16232,0
2013-05-08,4.39,4.45,4.28,4.45,16244,0
2013-05-09,4.42,4.5,4.24,4.43,23490,0
2013-05-10,4.41,4.43,4.3,4.3,11582,0
2013-05-13,4.37,4.37,4,4.2,7228,0
2013-05-14,4.16,4.35,4.16,4.31,2401,0
2013-05-15,4.26,4.26,4.18,4.18,1101,0
2013-05-16,4.13,4.3,4.02,4.05,17269,0
2013-05-17,4.1,4.18,4.1,4.16,3988,0
2013-05-20,4.24,4.25,4.19,4.19,5226,0
2013-05-21,4.2,4.5,4.2,4.38,34833,0
2013-05-22,4.38,4.5,4.12,4.15,33958,0
2013-05-23,3.98,4.03,3.87,4,22333,0
2013-05-24,3.98,4.28,3.98,4.25,18554,0
2013-05-28,4.45,4.45,4.24,4.29,18738,0
2013-05-29,4.16,4.3,4.16,4.3,12467,0
2013-05-30,4.23,4.28,4.14,4.28,15029,0
2013-05-31,4.32,4.32,4.19,4.32,15042,0
2013-06-03,4.23,4.27,4.07,4.12,12255,0
2013-06-04,4.17,4.2,4.13,4.17,14050,0
2013-06-05,4.12,4.15,4.04,4.04,6158,0
2013-06-06,4.05,4.21,4.04,4.15,11266,0
2013-06-07,4.1,4.19,4.1,4.19,8679,0
2013-06-10,4.23,4.25,4.17,4.18,6330,0
2013-06-11,4.15,4.19,4.12,4.15,3315,0
2013-06-12,4.18,4.22,4.17,4.19,4334,0
2013-06-13,4.24,4.24,4.19,4.19,1151,0
2013-06-14,4.07,4.22,4.07,4.22,6139,0
2013-06-17,4.28,4.28,4.17,4.23,11401,0
2013-06-18,4.18,4.31,4.18,4.2,2725,0
2013-06-19,4.2,4.23,4.05,4.15,106656,0
2013-06-20,4.1,4.3,4.04,4.29,42111,0
2013-06-21,4.3,4.3,4.15,4.16,20969,0
2013-06-24,4.12,4.13,4.07,4.1,33117,0
2013-06-25,4.05,4.2,4.01,4.14,38338,0
2013-06-26,4.09,4.13,4.04,4.11,7063,0
2013-06-27,4.08,4.2,4.08,4.2,19410,0
2013-06-28,4.2,4.37,4.16,4.36,139455,0
2013-07-01,4.49,4.49,4.28,4.32,31597,0
2013-07-02,4.32,4.43,4.2,4.32,9651,0
2013-07-03,4.25,4.48,4.23,4.4,10057,0
2013-07-05,4.32,4.45,4.32,4.45,16538,0
2013-07-08,4.4,4.4,4.32,4.34,5317,0
2013-07-09,4.31,4.71,4.25,4.53,198458,0
2013-07-10,4.48,4.56,4.43,4.55,58312,0
2013-07-11,4.55,4.58,4.4,4.44,15533,0
2013-07-12,4.43,4.44,4.3,4.38,121731,0
2013-07-15,4.35,4.55,4.27,4.27,14187,0
2013-07-16,4.26,4.44,4.26,4.35,9759,0
2013-07-17,4.36,4.4,4.28,4.39,2928,0
2013-07-18,4.4,4.4,4.3,4.34,10101,0
2013-07-19,4.39,4.43,4.3,4.3,10275,0
2013-07-22,4.35,4.4,4.32,4.39,5941,0
2013-07-23,4.45,4.63,4.4,4.52,17701,0
2013-07-24,4.55,4.55,4.27,4.44,18277,0
2013-07-25,4.46,4.73,4.4,4.73,6758,0
2013-07-26,4.77,4.84,4.63,4.75,13327,0
2013-07-29,4.79,4.8,4.68,4.75,9081,0
2013-07-30,4.68,4.68,4,4.43,53424,0
2013-07-31,4.39,4.39,4.23,4.38,23462,0
2013-08-01,4.31,4.56,4.27,4.43,12125,0
2013-08-02,4.45,4.84,4.45,4.81,10254,0
2013-08-05,4.86,4.86,4.41,4.7,23035,0
2013-08-06,4.76,4.76,4.51,4.65,11757,0
2013-08-07,4.56,4.75,4.56,4.73,17015,0
2013-08-08,4.74,4.74,4.65,4.7,4839,0
2013-08-09,4.79,4.79,4.62,4.75,11069,0
2013-08-12,4.8,4.8,4.71,4.73,9254,0
2013-08-13,4.69,4.69,4.35,4.55,44547,0
2013-08-14,4.48,4.55,4.48,4.5,3318,0
2013-08-15,4.57,4.58,4.46,4.48,8009,0
2013-08-16,4.52,4.58,4.5,4.55,14606,0
2013-08-19,4.53,4.66,4.51,4.66,13968,0
2013-08-20,4.62,4.7,4.44,4.68,19046,0
2013-08-21,4.72,4.72,4.48,4.66,19348,0
2013-08-22,4.72,4.74,4.44,4.55,28139,0
2013-08-23,4.6,4.66,4.45,4.56,8289,0
2013-08-26,4.65,4.8,4.55,4.67,16334,0
2013-08-27,4.53,4.61,4.5,4.54,38415,0
2013-08-28,4.49,4.55,4.46,4.54,7560,0
2013-08-29,4.47,4.51,4.4,4.44,6103,0
2013-08-30,4.41,4.41,4.32,4.41,12500,0
2013-09-03,4.47,4.51,4.39,4.45,7800,0
2013-09-04,4.5,4.52,4.48,4.52,13516,0
2013-09-05,4.49,4.55,4.49,4.52,13443,0
2013-09-06,4.6,4.6,4.43,4.54,14714,0
2013-09-09,4.5,4.73,4.45,4.61,43442,0
2013-09-10,4.69,4.73,4.52,4.65,24231,0
2013-09-11,4.63,4.63,4.54,4.59,4560,0
2013-09-12,4.55,4.58,4.37,4.4,8111,0
2013-09-13,4.48,4.5,4.34,4.34,12528,0
2013-09-16,4.45,4.5,4.36,4.48,61798,0
2013-09-17,4.42,4.46,4.19,4.38,11500,0
2013-09-18,4.44,4.44,4.25,4.35,34700,0
2013-09-19,4.3,4.4,4.03,4.2,88455,0
2013-09-20,4.17,4.2,3.84,3.97,204833,0
2013-09-23,3.97,4.05,3.81,3.9,39943,0
2013-09-24,3.9,3.94,3.83,3.85,23069,0
2013-09-25,3.88,3.88,3.67,3.75,30069,0
2013-09-26,3.8,3.88,3.76,3.8,12630,0
2013-09-27,3.76,3.93,3.75,3.93,15590,0
2013-09-30,3.92,4.07,3.84,3.97,36606,0
2013-10-01,3.96,4,3.91,4,9193,0
2013-10-02,3.92,4.02,3.92,3.98,9861,0
2013-10-03,4,4.07,3.91,3.94,19119,0
2013-10-04,3.93,4,3.82,3.99,8454,0
2013-10-07,4,4,3.8,3.9,21334,0
2013-10-08,3.96,4.02,3.82,3.86,9305,0
2013-10-09,3.95,3.99,3.91,3.94,5431,0
2013-10-10,3.93,4,3.89,3.9,6449,0
2013-10-11,3.82,3.96,3.82,3.85,5779,0
2013-10-14,3.84,4.11,3.84,4.11,3206,0
2013-10-15,4.07,4.1,3.94,4.05,14094,0
2013-10-16,4.08,4.1,3.95,4.1,9757,0
2013-10-17,4.11,4.25,4,4.25,21645,0
2013-10-18,4.24,4.24,3.97,4.18,51820,0
2013-10-21,4.15,4.15,3.91,4.05,14678,0
2013-10-22,4.09,4.1,3.88,3.9,11003,0
2013-10-23,3.9,3.93,3.76,3.93,10119,0
2013-10-24,3.88,4.06,3.88,3.93,3787,0
2013-10-25,3.9,4.05,3.85,3.85,19887,0
2013-10-28,3.88,3.91,3.68,3.75,34643,0
2013-10-29,3.83,3.98,3.76,3.91,15333,0
2013-10-30,3.95,4.07,3.87,4,75115,0
2013-10-31,4,4,3.91,4,11100,0
2013-11-01,4,4.05,3.99,4.01,12615,0
2013-11-04,4.01,4.05,3.92,4.03,39850,0
2013-11-05,4.01,4.14,4,4.11,20291,0
2013-11-06,4.18,4.34,4.07,4.34,16519,0
2013-11-07,4.25,4.3,4.02,4.22,9300,0
2013-11-08,4.24,4.24,4.1,4.18,4730,0
2013-11-11,4.09,4.18,4.06,4.18,6525,0
2013-11-12,4.16,4.17,4,4.17,11088,0
2013-11-13,4.17,4.2,4.02,4.2,16550,0
2013-11-14,4.19,4.33,4.15,4.23,16578,0
2013-11-15,4.18,4.45,4.18,4.41,63598,0
2013-11-18,4.36,4.45,4.34,4.39,22467,0
2013-11-19,4.36,4.41,4.28,4.36,10628,0
2013-11-20,4.32,4.44,4.32,4.41,8643,0
2013-11-21,4.42,4.55,4.39,4.51,22950,0
2013-11-22,4.43,4.43,4.31,4.41,26608,0
2013-11-25,4.4,4.57,4.4,4.52,31634,0
2013-11-26,4.49,4.53,4.4,4.49,20900,0
2013-11-27,4.4,4.5,4.39,4.48,14951,0
2013-11-29,4.5,4.54,4.45,4.45,12208,0
2013-12-02,4.43,4.51,4.4,4.5,8780,0
2013-12-03,4.45,4.49,4.42,4.44,3929,0
2013-12-04,4.41,4.45,4.4,4.41,9348,0
2013-12-05,4.48,4.52,4.4,4.46,16863,0
2013-12-06,4.46,4.5,4.41,4.49,17050,0
2013-12-09,4.52,4.55,4.5,4.53,17597,0
2013-12-10,4.49,4.62,4.49,4.54,4040,0
2013-12-11,4.56,4.6,4.45,4.59,20692,0
2013-12-12,4.47,4.7,4.46,4.66,38532,0
2013-12-13,4.57,4.73,4.51,4.6,23940,0
2013-12-16,4.59,4.68,4.5,4.63,14396,0
2013-12-17,4.53,4.58,4.41,4.52,19354,0
2013-12-18,4.48,4.86,4.48,4.86,38414,0
2013-12-19,4.78,4.82,4.61,4.7,16259,0
2013-12-20,4.66,4.79,4.66,4.79,28823,0
2013-12-23,4.84,4.85,4.71,4.84,29399,0
2013-12-24,4.86,4.87,4.76,4.85,8581,0
2013-12-26,4.85,4.9,4.73,4.89,42612,0
2013-12-27,4.85,4.9,4.8,4.9,28091,0
2013-12-30,4.9,4.9,4.8,4.85,25352,0
2013-12-31,4.82,4.9,4.78,4.9,15638,0
2014-01-02,4.84,5.47,4.83,5.08,411730,0
2014-01-03,5.16,5.6,5.08,5.49,152258,0
2014-01-06,5.55,6.25,5.49,6.07,117717,0
2014-01-07,6.13,6.55,6.12,6.28,123494,0
2014-01-08,6.3,6.67,6.18,6.63,205029,0
2014-01-09,6.63,6.79,6.32,6.5,176233,0
2014-01-10,6.49,6.49,6.08,6.4,95194,0
2014-01-13,6.69,7.17,6.45,6.63,191463,0
2014-01-14,6.59,6.98,6.31,6.53,152059,0
2014-01-15,6.47,6.97,6.47,6.91,102425,0
2014-01-16,6.89,7.07,6.75,7.06,51271,0
2014-01-17,7.1,7.15,6.97,7.1,31758,0
2014-01-21,7.27,7.65,7.15,7.63,144516,0
2014-01-22,7.6,7.75,7.32,7.54,71001,0
2014-01-23,7.46,7.54,7.25,7.42,49290,0
2014-01-24,7.39,7.39,6.67,7.07,88010,0
2014-01-27,6.89,6.89,6.16,6.42,200273,0
2014-01-28,6.55,6.73,6.39,6.67,51860,0
2014-01-29,6.42,6.7,6.09,6.7,53289,0
2014-01-30,6.65,6.81,6.6,6.81,22805,0
2014-01-31,6.75,6.97,6.43,6.89,23174,0
2014-02-03,6.6,6.73,6.2,6.38,52536,0
2014-02-04,6.3,6.69,6.23,6.63,29228,0
2014-02-05,6.52,6.62,6.43,6.61,30125,0
2014-02-06,6.6,6.7,6.28,6.44,33511,0
2014-02-07,6.51,6.51,6.11,6.49,43864,0
2014-02-10,6.42,6.49,6.09,6.09,35042,0
2014-02-11,6.4,6.8,6.16,6.75,56620,0
2014-02-12,6.76,6.9,6.61,6.8,20783,0
2014-02-13,6.68,6.84,6.6,6.83,34936,0
2014-02-14,6.73,6.95,6.62,6.95,21639,0
2014-02-18,6.87,6.91,6.45,6.72,51110,0
2014-02-19,6.63,6.64,6.18,6.39,39281,0
2014-02-20,6.49,6.49,6.2,6.22,37309,0
2014-02-21,6.2,6.46,6.17,6.3,16517,0
2014-02-24,6.31,6.46,6.19,6.4,28338,0
2014-02-25,6.4,6.44,6.19,6.32,21977,0
2014-02-26,6.38,6.41,6.2,6.36,22354,0
2014-02-27,6.3,6.38,6.08,6.24,30263,0
2014-02-28,6.23,6.32,6.11,6.18,22922,0
2014-03-03,6.17,6.17,6,6.14,38901,0
2014-03-04,6.21,6.28,6.15,6.27,10850,0
2014-03-05,6.26,6.29,6.2,6.26,8465,0
2014-03-06,6.26,6.4,6.18,6.39,19623,0
2014-03-07,6.39,6.67,6.34,6.59,40525,0
2014-03-10,6.7,6.8,6.58,6.66,28299,0
2014-03-11,6.73,6.89,6.63,6.63,24057,0
2014-03-12,6.59,6.79,6.41,6.71,37102,0
2014-03-13,6.74,6.75,6.43,6.74,21614,0
2014-03-14,6.66,6.75,6.41,6.58,30068,0
2014-03-17,6.58,6.79,6.58,6.76,49161,0
2014-03-18,6.71,6.75,6.53,6.7,18696,0
2014-03-19,6.73,6.75,6.57,6.66,15590,0
2014-03-20,6.62,6.75,6.53,6.75,13104,0
2014-03-21,6.68,7,6.68,7,129330,0
2014-03-24,7,7.1,6.78,6.88,32811,0
2014-03-25,6.85,6.98,6.76,6.95,15493,0
2014-03-26,6.91,7.05,6.79,6.8,32800,0
2014-03-27,6.89,7.05,6.81,7.02,4646,0
2014-03-28,7.01,7.13,6.89,7.1,10822,0
2014-03-31,7.3,7.5,7.01,7.5,39515,0
2014-04-01,7.42,7.5,7.12,7.46,17564,0
2014-04-02,7.46,7.49,7.21,7.43,26036,0
2014-04-03,7.49,7.49,7.18,7.25,20061,0
2014-04-04,7.26,7.28,7.01,7.18,41342,0
2014-04-07,7.08,7.21,6.52,6.55,69375,0
2014-04-08,6.4,6.52,6.25,6.43,27080,0
2014-04-09,6.5,6.54,6.35,6.54,9289,0
2014-04-10,6.59,6.69,6.27,6.65,12592,0
2014-04-11,6.5,6.54,6.26,6.5,9550,0
2014-04-14,6.51,6.65,6.4,6.6,9547,0
2014-04-15,6.59,6.7,6.06,6.37,22041,0
2014-04-16,6.36,6.57,6.2,6.2,10812,0
2014-04-17,6.16,6.36,6.16,6.2,6885,0
2014-04-21,6.12,6.2,5.65,6.2,31820,0
2014-04-22,6.06,6.27,5.83,5.9,27191,0
2014-04-23,5.8,5.9,5.57,5.81,40291,0
2014-04-24,5.75,5.75,5.49,5.64,31572,0
2014-04-25,5.5,5.61,5.19,5.49,35096,0
2014-04-28,5.36,5.49,5.18,5.39,40848,0
2014-04-29,5.3,5.67,5.07,5.55,39477,0
2014-04-30,5.44,5.84,5.29,5.82,33386,0
2014-05-01,5.69,6.06,5.69,5.99,20788,0
2014-05-02,5.99,6.06,5.79,5.94,11956,0
2014-05-05,5.81,6.2,5.81,6.2,10713,0
2014-05-06,6.05,6.15,5.83,6.14,13586,0
2014-05-07,6,6.15,5.68,5.96,14317,0
2014-05-08,5.86,6.41,5.86,6.21,25736,0
2014-05-09,6.33,6.45,5.79,6.26,70530,0
2014-05-12,6.16,6.35,6.12,6.24,13981,0
2014-05-13,6.06,6.4,6.06,6.16,7599,0
2014-05-14,6.06,6.49,5.8,5.95,86708,0
2014-05-15,6.1,6.14,5.94,6.05,3189,0
2014-05-16,6.12,6.2,5.89,6.2,9388,0
2014-05-19,6.1,6.45,6.1,6.3,7007,0
2014-05-20,6.26,6.49,6.26,6.46,6113,0
2014-05-21,6.35,6.5,6.34,6.49,5927,0
2014-05-22,6.42,6.5,6.29,6.48,7135,0
2014-05-23,6.37,6.46,6.22,6.29,8866,0
2014-05-27,6.12,6.23,5.85,5.95,60483,0
2014-05-28,5.97,5.99,5.9,5.95,2101,0
2014-05-29,6.02,6.12,5.81,5.98,9841,0
2014-05-30,5.96,6.16,5.8,5.95,8181,0
2014-06-02,6.04,6.14,5.96,6.09,8059,0
2014-06-03,6,6.45,5.9,6.08,42917,0
2014-06-04,5.95,6.17,5.9,6.11,12318,0
2014-06-05,5.98,6.08,5.92,5.96,8647,0
2014-06-06,5.91,6.07,5.9,5.98,7092,0
2014-06-09,6.02,6.1,5.98,6.07,7891,0
2014-06-10,6.07,6.08,6,6.04,6500,0
2014-06-11,6.01,6.11,5.97,6.1,9672,0
2014-06-12,6.04,6.11,6.01,6.1,9320,0
2014-06-13,6.07,6.19,6,6.19,7936,0
2014-06-16,6.1,6.19,6,6.19,7584,0
2014-06-17,6.1,6.22,6.1,6.22,10826,0
2014-06-18,6.1,6.15,6.01,6.15,3424,0
2014-06-19,6.14,6.15,5.92,6.01,13191,0
2014-06-20,6.08,6.08,6,6.03,5287,0
2014-06-23,6.09,6.09,5.86,6.02,15111,0
2014-06-24,5.92,6.04,5.89,6.02,93865,0
2014-06-25,5.89,6.02,5.84,5.97,12924,0
2014-06-26,5.96,6.03,5.7,5.72,10566,0
2014-06-27,5.61,6.09,5.59,5.98,29956,0
2014-06-30,6.08,6.08,5.88,5.88,7692,0
2014-07-01,5.84,5.99,5.64,5.88,17891,0
2014-07-02,5.85,5.85,5.68,5.8,20700,0
2014-07-03,5.79,5.8,5.63,5.8,22333,0
2014-07-07,5.84,5.84,5.57,5.63,22182,0
2014-07-08,5.57,5.81,5.57,5.78,25652,0
2014-07-09,5.88,5.88,5.62,5.87,8181,0
2014-07-10,5.76,5.85,5.63,5.75,12437,0
2014-07-11,5.56,5.84,5.36,5.78,25886,0
2014-07-14,5.7,5.9,5.68,5.9,7083,0
2014-07-15,5.85,5.98,5.69,5.9,12694,0
2014-07-16,5.8,5.98,5.77,5.97,7466,0
2014-07-17,5.9,6.01,5.68,5.82,16463,0
2014-07-18,5.85,5.97,5.84,5.97,4901,0
2014-07-21,5.89,6,5.85,5.99,4376,0
2014-07-22,5.92,5.98,5.77,5.91,15480,0
2014-07-23,5.95,5.99,5.92,5.94,3409,0
2014-07-24,5.93,6.08,5.82,5.95,12398,0
2014-07-25,5.85,5.9,5.78,5.78,4531,0
2014-07-28,5.71,5.92,5.71,5.84,6584,0
2014-07-29,5.86,5.86,5.59,5.81,9065,0
2014-07-30,5.73,5.93,5.73,5.9,10940,0
2014-07-31,5.82,5.85,5.65,5.74,16947,0
2014-08-01,5.67,6.15,5.65,6.01,36628,0
2014-08-04,5.9,6.18,5.89,6.05,10742,0
2014-08-05,6.1,6.1,5.8,5.89,12459,0
2014-08-06,5.97,6.04,5.84,5.99,15736,0
2014-08-07,5.89,6.05,5.84,6.04,10050,0
2014-08-08,6.14,6.15,5.92,6.13,3530,0
2014-08-11,6.01,6.06,5.7,6.04,25389,0
2014-08-12,6.15,6.17,5.92,6.07,2606,0
2014-08-13,6.1,6.1,5.43,5.47,41757,0
2014-08-14,5.45,5.69,5.45,5.67,24460,0
2014-08-15,5.67,5.67,5.33,5.61,9559,0
2014-08-18,5.5,5.65,5.44,5.47,26978,0
2014-08-19,5.58,5.65,5.48,5.65,14987,0
2014-08-20,5.54,5.66,5.54,5.65,10546,0
2014-08-21,5.65,5.89,5.54,5.87,11361,0
2014-08-22,5.78,5.82,5.72,5.82,6164,0
2014-08-25,5.75,5.88,5.7,5.87,11608,0
2014-08-26,5.93,6,5.5,5.69,20355,0
2014-08-27,5.68,5.84,5.61,5.77,4067,0
2014-08-28,5.83,5.84,5.73,5.74,1695,0
2014-08-29,5.8,5.89,5.74,5.78,5267,0
2014-09-02,5.84,5.84,5.76,5.77,1024,0
2014-09-03,5.74,5.75,5.6,5.75,24001,0
2014-09-04,5.82,5.82,5.61,5.73,17304,0
2014-09-05,5.75,5.8,5.62,5.63,6839,0
2014-09-08,5.63,5.83,5.62,5.83,9931,0
2014-09-09,5.8,5.83,5.67,5.82,8576,0
2014-09-10,5.82,5.83,5.68,5.8,3570,0
2014-09-11,5.82,5.83,5.72,5.83,6437,0
2014-09-12,5.82,5.82,5.67,5.77,5369,0
2014-09-15,5.81,5.81,5.68,5.71,3580,0
2014-09-16,5.78,5.78,5.71,5.74,5911,0
2014-09-17,5.67,5.68,5.57,5.57,3806,0
2014-09-18,5.57,5.6,5.56,5.57,2140,0
2014-09-19,5.54,5.57,5.38,5.42,5077,0
2014-09-22,5.31,5.39,5.2,5.33,8074,0
2014-09-23,5.42,5.42,5.15,5.15,9262,0
2014-09-24,5.24,5.24,5.06,5.18,4963,0
2014-09-25,5.18,5.18,5.08,5.11,7371,0
2014-09-26,5.17,5.3,4.97,5.29,17795,0
2014-09-29,5.19,5.3,5.11,5.25,3889,0
2014-09-30,5.26,5.3,5.06,5.14,9769,0
2014-10-01,5.08,5.19,4.93,5,12440,0
2014-10-02,4.92,5.02,4.92,4.99,7866,0
2014-10-03,4.96,4.96,4.91,4.91,3050,0
2014-10-06,4.95,5,4.87,5,13662,0
2014-10-07,5,5,4.69,4.84,11734,0
2014-10-08,4.74,4.77,4.66,4.67,5268,0
2014-10-09,4.72,4.78,4.68,4.68,8047,0
2014-10-10,4.67,4.68,4.41,4.6,13684,0
2014-10-13,4.5,4.51,4.22,4.28,9963,0
2014-10-14,4.35,4.35,3.96,4.13,10141,0
2014-10-15,4.13,4.37,4.13,4.3,12412,0
2014-10-16,4.23,4.6,4.23,4.5,10122,0
2014-10-17,4.42,4.65,4.42,4.56,4884,0
2014-10-20,4.61,4.63,4.15,4.31,34683,0
2014-10-21,4.32,4.46,4.16,4.42,15702,0
2014-10-22,4.4,4.5,4.17,4.49,21746,0
2014-10-23,4.41,4.6,4.39,4.55,14334,0
2014-10-24,4.5,4.62,4.19,4.49,97366,0
2014-10-27,4.4,4.6,4.31,4.6,9587,0
2014-10-28,4.64,4.64,4.48,4.64,6167,0
2014-10-29,4.62,5,4.62,5,12475,0
2014-10-30,5.1,5.22,4.91,5.2,23650,0
2014-10-31,5.07,5.48,5.03,5.48,7006,0
2014-11-03,5.62,5.83,5.44,5.83,15116,0
2014-11-04,5.85,5.95,5.63,5.85,21637,0
2014-11-05,5.94,6.26,5.77,6.21,26975,0
2014-11-06,6.24,6.3,5.9,6.3,23974,0
2014-11-07,6.21,6.35,6.02,6.3,9369,0
2014-11-10,6.32,6.47,6.1,6.28,15991,0
2014-11-11,6.04,6.29,6.04,6.15,14236,0
2014-11-12,6.07,6.16,5.82,5.98,17833,0
2014-11-13,5.98,5.98,5.89,5.9,8733,0
2014-11-14,5.79,5.86,5.62,5.76,16594,0
2014-11-17,5.68,5.8,5.58,5.77,11252,0
2014-11-18,5.83,5.83,5.7,5.73,1886,0
2014-11-19,5.7,5.85,5.56,5.81,4723,0
2014-11-20,5.8,6.09,5.7,5.97,9760,0
2014-11-21,6.05,6.05,5.86,5.97,3626,0
2014-11-24,5.91,5.92,5.91,5.92,2800,0
2014-11-25,6,6,5.9,5.99,3005,0
2014-11-26,5.97,5.98,5.85,5.88,4848,0
2014-11-28,5.75,5.75,5.66,5.74,3316,0
2014-12-01,5.74,5.74,5.35,5.64,12195,0
2014-12-02,5.64,5.7,5.61,5.65,7520,0
2014-12-03,5.5,5.66,5.49,5.64,5413,0
2014-12-04,5.58,5.74,5.58,5.69,19180,0
2014-12-05,5.74,5.9,5.48,5.89,19084,0
2014-12-08,5.75,5.75,5.72,5.74,8228,0
2014-12-09,5.61,5.65,5.55,5.65,13924,0
2014-12-10,5.55,5.55,5.31,5.54,14745,0
2014-12-11,5.54,5.55,5.47,5.55,5995,0
2014-12-12,5.4,5.4,5.2,5.25,18513,0
2014-12-15,5.31,5.98,5.31,5.9,34353,0
2014-12-16,5.91,5.98,5.23,5.75,40363,0
2014-12-17,5.77,5.77,5.36,5.51,19610,0
2014-12-18,5.6,5.62,5.02,5.57,105696,0
2014-12-19,5.6,5.88,5.52,5.85,6904,0
2014-12-22,5.92,5.92,5.35,5.69,46577,0
2014-12-23,5.74,5.74,5.32,5.53,105519,0
2014-12-24,5.62,5.7,5.26,5.5,29818,0
2014-12-26,5.41,5.56,5.34,5.35,28238,0
2014-12-29,5.26,5.43,5.16,5.43,41646,0
2014-12-30,5.33,5.43,5.24,5.41,40348,0
2014-12-31,5.41,5.49,5.37,5.47,18394,0
2015-01-02,5.45,5.6,5.45,5.57,18621,0
2015-01-05,5.45,5.59,5.26,5.29,33599,0
2015-01-06,5.34,5.43,5.11,5.28,17864,0
2015-01-07,5.27,5.41,5.1,5.39,12907,0
2015-01-08,5.53,5.53,5.15,5.23,19387,0
2015-01-09,5.25,5.25,5.1,5.19,23553,0
2015-01-12,5.17,5.19,5.13,5.18,14038,0
2015-01-13,5.18,5.18,5.01,5.05,10455,0
2015-01-14,5.03,5.09,5.01,5.05,10900,0
2015-01-15,5.02,5.25,5.01,5.25,16715,0
2015-01-16,5.17,5.3,5.01,5.19,15418,0
2015-01-20,5.19,5.19,5.01,5.18,26033,0
2015-01-21,5.09,5.19,5.02,5.15,5516,0
2015-01-22,5.17,5.31,5.03,5.31,19495,0
2015-01-23,5.37,5.37,5.04,5.16,7219,0
2015-01-26,5.06,5.17,5.01,5.06,9968,0
2015-01-27,5.06,5.08,4.66,4.85,18721,0
2015-01-28,4.96,4.97,4.8,4.89,7127,0
2015-01-29,4.9,5.01,4.76,5.01,28132,0
2015-01-30,5.03,5.08,4.75,4.9,9498,0
2015-02-02,4.95,4.97,4.75,4.87,17781,0
2015-02-03,4.86,4.94,4.6,4.71,17732,0
2015-02-04,4.61,4.95,4.61,4.72,12022,0
2015-02-05,4.81,4.89,4.56,4.57,14947,0
2015-02-06,4.64,5.91,4.6,5.59,154393,0
2015-02-09,5.6,6.35,5.52,6.06,64108,0
2015-02-10,6.29,6.3,5.27,5.37,58085,0
2015-02-11,5.66,5.99,5.36,5.43,32488,0
2015-02-12,5.71,5.94,5.52,5.87,52758,0
2015-02-13,5.75,5.94,5.45,5.86,64975,0
2015-02-17,5.9,6.13,5.72,6.13,23601,0
2015-02-18,6,6.13,6,6.1,11920,0
2015-02-19,6.05,6.08,5.87,5.94,11526,0
2015-02-20,5.83,5.98,5.82,5.97,25213,0
2015-02-23,5.98,6.25,5.89,6.23,31233,0
2015-02-24,6.14,6.23,5.98,6.19,16420,0
2015-02-25,6.07,6.23,6,6.21,13334,0
2015-02-26,6.24,6.25,5.94,6.19,35569,0
2015-02-27,6.1,6.29,5.92,6.29,22780,0
2015-03-02,6.29,6.37,6.25,6.37,12200,0
2015-03-03,6.33,6.37,6.28,6.37,2200,0
2015-03-04,6.37,6.4,6.35,6.4,52500,0
2015-03-05,6.3,6.4,6.24,6.4,12600,0
2015-03-06,6.4,6.43,6.28,6.41,17900,0
2015-03-09,6.4,6.4,6,6.17,25800,0
2015-03-10,6.04,6.14,5.95,6.11,16600,0
2015-03-11,5.99,6.12,5.99,6.12,6300,0
2015-03-12,6.16,6.16,6.02,6.16,7300,0
2015-03-13,6.12,6.21,6.04,6.21,10500,0
2015-03-16,6.2,6.25,6.01,6.24,17600,0
2015-03-17,6.26,6.27,6.07,6.23,7100,0
2015-03-18,6.11,6.28,6.06,6.2,15000,0
2015-03-19,6.28,6.3,6.02,6.24,31100,0
2015-03-20,6.11,6.4,6.11,6.11,75200,0
2015-03-23,6.11,6.45,6.11,6.37,21900,0
2015-03-24,6.44,6.49,6.16,6.44,16200,0
2015-03-25,6.47,6.54,6.39,6.5,16800,0
2015-03-26,6.55,6.55,6.46,6.49,86600,0
2015-03-27,6.47,6.5,6.42,6.5,5900,0
2015-03-30,6.49,6.5,6.34,6.49,10400,0
2015-03-31,6.42,6.52,6.41,6.51,15696,0
2015-04-01,6.47,6.54,6.36,6.47,6500,0
2015-04-02,6.5,6.5,6.35,6.4,11800,0
2015-04-06,6.39,6.48,6.3,6.46,10600,0
2015-04-07,6.39,6.47,6.39,6.45,5528,0
2015-04-08,6.5,6.5,6.31,6.37,9600,0
2015-04-09,6.47,6.51,6.37,6.5,20972,0
2015-04-10,6.49,6.51,6.41,6.51,4600,0
2015-04-13,6.42,6.49,6.41,6.48,6700,0
2015-04-14,6.51,6.51,6.35,6.36,17400,0
2015-04-15,6.3,6.3,6.21,6.22,14287,0
2015-04-16,6.29,6.29,6.01,6.04,7336,0
2015-04-17,6.04,6.17,5.94,6.14,10900,0
2015-04-20,6.03,6.16,6.03,6.08,17421,0
2015-04-21,6.06,6.15,6.04,6.13,9141,0
2015-04-22,6.15,6.28,6.09,6.24,4973,0
2015-04-23,6.29,6.37,6.24,6.37,18400,0
2015-04-24,6.36,6.42,6.29,6.42,4739,0
2015-04-27,6.42,6.42,6.11,6.2,13800,0
2015-04-28,6.48,6.54,6.31,6.34,22200,0
2015-04-29,6.41,6.43,6.33,6.4,11200,0
2015-04-30,6.4,6.4,5.82,6.02,120900,0
2015-05-01,6.13,6.3,6.06,6.28,19900,0
2015-05-04,6.37,6.4,6.26,6.4,15000,0
2015-05-05,6.4,6.44,6.39,6.4,12200,0
2015-05-06,6.44,6.55,6.38,6.54,20143,0
2015-05-07,6.51,6.51,6.48,6.48,8577,0
2015-05-08,6.51,6.51,6.4,6.49,9200,0
2015-05-11,6.49,6.49,6.33,6.39,18600,0
2015-05-12,6.13,6.39,6.02,6.34,34899,0
2015-05-13,6.45,6.51,6.31,6.33,47600,0
2015-05-14,6.46,6.46,6.29,6.33,60200,0
2015-05-15,6.2,6.24,5.99,6.18,32082,0
2015-05-18,6.2,6.33,6.2,6.3,26792,0
2015-05-19,6.3,6.37,6.29,6.37,20229,0
2015-05-20,6.32,6.41,6.15,6.32,28400,0
2015-05-21,6.32,6.39,6.31,6.39,4600,0
2015-05-22,6.41,6.41,6.33,6.39,6200,0
2015-05-26,6.43,6.55,6.36,6.55,16386,0
2015-05-27,6.48,6.51,6.38,6.45,18800,0
2015-05-28,6.46,6.52,6.4,6.46,2742,0
2015-05-29,6.44,6.55,6.44,6.52,11600,0
2015-06-01,6.45,6.59,6.44,6.56,22386,0
2015-06-02,6.53,6.56,6.48,6.54,23823,0
2015-06-03,6.52,6.56,6.48,6.51,23100,0
2015-06-04,6.53,6.53,6.44,6.46,8100,0
2015-06-05,6.47,6.49,6.47,6.49,1400,0
2015-06-08,6.46,6.58,6.46,6.5,7000,0
2015-06-09,6.37,6.47,6.37,6.4,18240,0
2015-06-10,6.35,6.5,6.35,6.47,6334,0
2015-06-11,6.42,6.52,6.42,6.5,8165,0
2015-06-12,6.5,6.57,6.45,6.51,1600,0
2015-06-15,6.5,6.55,6.46,6.5,3400,0
2015-06-16,6.43,6.57,6.43,6.46,5100,0
2015-06-17,6.45,6.52,6.44,6.49,14400,0
2015-06-18,6.46,6.67,6.42,6.49,29700,0
2015-06-19,6.5,6.51,6.44,6.48,9900,0
2015-06-22,6.48,6.54,6.47,6.5,13400,0
2015-06-23,6.61,6.7,6.51,6.6,32111,0
2015-06-24,6.57,6.65,6.57,6.62,18900,0
2015-06-25,6.67,6.68,6.54,6.56,16200,0
2015-06-26,6.54,6.61,6.46,6.58,6100,0
2015-06-29,6.51,6.6,6.15,6.36,35600,0
2015-06-30,6.44,6.49,6.35,6.45,14971,0
2015-07-01,6.47,6.48,6.4,6.46,5100,0
2015-07-02,6.2,6.33,6.1,6.17,23600,0
2015-07-06,6.21,6.21,5.95,6,60300,0
2015-07-07,5.95,6.13,5.72,5.98,66200,0
2015-07-08,5.86,6.08,5.86,5.9,17700,0
2015-07-09,5.9,5.9,4.94,5.4,106600,0
2015-07-10,5.47,6.18,5.47,5.96,40700,0
2015-07-13,5.86,5.96,5.31,5.94,58600,0
2015-07-14,5.84,5.89,5.74,5.8,13503,0
2015-07-15,5.78,5.9,5.65,5.9,34266,0
2015-07-16,5.85,5.88,5.8,5.84,8300,0
2015-07-17,5.68,5.89,5.68,5.86,13500,0
2015-07-20,5.9,5.9,5.8,5.84,3900,0
2015-07-21,5.86,5.99,5.84,5.91,33600,0
2015-07-22,5.79,5.91,5.6,5.91,11500,0
2015-07-23,6,6,5.8,5.86,11200,0
2015-07-24,5.87,6.09,5.82,6.09,21900,0
2015-07-27,5.99,6.07,5.99,6.05,29000,0
2015-07-28,6.02,6.23,6,6.06,21500,0
2015-07-29,6.08,6.1,5.96,6.09,39400,0
2015-07-30,6.02,6.12,6.01,6.05,25100,0
2015-07-31,6.03,6.03,5.69,6.03,6500,0
2015-08-03,5.9,6.04,5.7,6.04,20620,0
2015-08-04,6.2,6.25,5.93,6.14,22200,0
2015-08-05,6.15,6.19,6.05,6.11,10000,0
2015-08-06,6.17,6.25,5.98,6.19,19349,0
2015-08-07,6.19,6.3,6.05,6.19,84000,0
2015-08-10,6.17,6.2,6.13,6.18,4300,0
2015-08-11,6.18,6.2,6.08,6.2,3502,0
2015-08-12,6.07,6.12,5.84,6.06,69100,0
2015-08-13,5.96,6.2,5.92,6.18,23500,0
2015-08-14,6.16,6.19,6.03,6.19,10400,0
2015-08-17,6.19,6.19,5.92,6.08,25100,0
2015-08-18,6.01,6.19,6.01,6.17,452600,0
2015-08-19,6.17,6.23,6.01,6.2,82100,0
2015-08-20,6.24,6.24,6.05,6.19,21100,0
2015-08-21,6.04,6.2,5.92,6.03,45700,0
2015-08-24,5.81,6.1,5.8,5.95,57827,0
2015-08-25,6.05,6.1,5.65,6.1,142100,0
2015-08-26,6.07,6.1,5.6,5.8,30600,0
2015-08-27,5.92,6.09,5.85,5.89,25800,0
2015-08-28,5.94,6,5.79,5.97,36900,0
2015-08-31,6.01,6.01,5.81,5.89,20700,0
2015-09-01,5.98,6,5.83,5.94,9000,0
2015-09-02,5.91,6.07,5.81,6.02,6200,0
2015-09-03,6.1,6.1,5.83,5.93,13100,0
2015-09-04,5.96,6.08,5.93,6.02,7400,0
2015-09-08,5.99,6.1,5.93,6.1,9200,0
2015-09-09,6.1,6.19,6.06,6.13,14000,0
2015-09-10,6.11,6.13,6.01,6.02,44788,0
2015-09-11,6.13,6.16,6.04,6.1,15400,0
2015-09-14,6.15,6.22,6.01,6.11,12400,0
2015-09-15,6.14,6.16,6.01,6.04,11700,0
2015-09-16,6.06,6.17,5.94,6.05,39100,0
2015-09-17,6.06,6.17,6,6.03,15910,0
2015-09-18,6,6.03,5.98,6.01,6600,0
2015-09-21,6,6,5.69,5.74,31800,0
2015-09-22,5.77,5.89,5.76,5.84,17300,0
2015-09-23,5.77,6.1,5.69,6.08,18155,0
2015-09-24,6.03,6.06,5.89,6.02,17583,0
2015-09-25,5.91,6,5.78,5.93,18900,0
2015-09-28,5.81,6.05,5.69,5.95,13364,0
2015-09-29,5.93,6.49,5.82,6.42,36100,0
2015-09-30,6.28,6.43,6.08,6.09,39400,0
2015-10-01,6.1,6.27,6.1,6.19,12300,0
2015-10-02,6.06,6.25,6.06,6.11,27400,0
2015-10-05,6.24,6.37,6.17,6.3,106465,0
2015-10-06,6.37,6.37,6.23,6.34,29300,0
2015-10-07,6.42,6.5,6.35,6.42,40400,0
2015-10-08,6.39,6.47,6.39,6.44,13100,0
2015-10-09,6.44,6.5,6.39,6.46,20500,0
2015-10-12,6.47,6.5,6.46,6.47,62863,0
2015-10-13,6.5,6.51,6.46,6.49,16700,0
2015-10-14,6.52,6.52,6.46,6.49,15100,0
2015-10-15,6.52,6.64,6.43,6.54,7700,0
2015-10-16,6.55,6.55,6.44,6.51,8300,0
2015-10-19,6.52,6.62,6.46,6.55,14686,0
2015-10-20,6.5,6.5,6.33,6.4,22966,0
2015-10-21,6.45,6.5,6.39,6.43,11100,0
2015-10-22,6.56,6.56,6.4,6.4,9500,0
2015-10-23,6.36,6.43,6.33,6.39,18100,0
2015-10-26,6.42,6.47,6.33,6.43,22900,0
2015-10-27,6.4,6.43,6.28,6.39,12700,0
2015-10-28,6.4,6.4,6.13,6.13,50900,0
2015-10-29,6.02,6.21,5.95,6.02,34600,0
2015-10-30,6.02,6.2,5.96,6.2,16500,0
2015-11-02,6.2,6.3,6.05,6.18,29414,0
2015-11-03,6.25,6.36,6.1,6.26,69300,0
2015-11-04,6.4,6.4,6.04,6.07,23868,0
2015-11-05,6.14,6.2,6,6.19,47800,0
2015-11-06,6.2,6.21,6.04,6.21,42600,0
2015-11-09,6.21,6.21,6.02,6.13,13674,0
2015-11-10,6.05,6.11,6,6.04,14000,0
2015-11-11,6.03,6.14,6.03,6.05,11100,0
2015-11-12,6.13,6.13,6,6.08,14600,0
2015-11-13,6.03,6.27,6.02,6.14,13300,0
2015-11-16,6.19,6.2,6.12,6.18,13000,0
2015-11-17,6.11,6.18,6,6.1,30200,0
2015-11-18,6.12,6.15,6.07,6.14,12200,0
2015-11-19,6.1,6.1,6.02,6.09,14800,0
2015-11-20,6.03,6.09,6.01,6.06,24800,0
2015-11-23,6.07,6.07,5.93,5.93,32100,0
2015-11-24,5.92,5.93,5.8,5.86,24000,0
2015-11-25,5.85,5.85,5.52,5.77,84800,0
2015-11-27,5.77,6.04,5.62,6.04,52600,0
2015-11-30,6.04,6.05,5.81,5.96,21300,0
2015-12-01,5.85,5.95,5.75,5.89,15976,0
2015-12-02,5.97,5.97,5.75,5.79,23549,0
2015-12-03,5.79,5.86,5.71,5.76,14719,0
2015-12-04,5.71,5.83,5.64,5.67,13200,0
2015-12-07,5.7,5.7,5.5,5.54,17800,0
2015-12-08,5.5,5.5,5.4,5.5,14760,0
2015-12-09,5.57,5.58,5.46,5.46,8900,0
2015-12-10,5.4,5.5,5.33,5.48,15900,0
2015-12-11,5.42,5.54,5.35,5.53,32300,0
2015-12-14,5.56,5.57,5.2,5.3,23992,0
2015-12-15,5.3,5.37,5.16,5.23,30900,0
2015-12-16,5.34,5.4,5.23,5.26,47400,0
2015-12-17,5.31,5.31,5.01,5.29,25200,0
2015-12-18,5.3,5.33,5.01,5.04,14200,0
2015-12-21,5.04,5.19,5,5.05,41600,0
2015-12-22,5.05,5.12,4.9,5.04,26587,0
2015-12-23,5.14,5.34,4.98,5.06,22000,0
2015-12-24,5.09,5.1799,5.07,5.17,6012,0
2015-12-28,5.07,5.15,4.92,4.94,25113,0
2015-12-29,5,5.08,4.7,4.82,40941,0
2015-12-30,4.81,5.72,4.7401,5.54,156561,0
2015-12-31,5.54,5.99,5.13,5.99,129525,0
2016-01-04,5.99,6.14,5.8401,5.92,75771,0
2016-01-05,6.02,6.03,5.21,5.36,61640,0
2016-01-06,5.37,5.54,5.1875,5.21,10188,0
2016-01-07,5.29,5.29,5,5.14,16335,0
2016-01-08,5.24,5.24,5,5.16,12086,0
2016-01-11,5.2,5.26,5.026,5.23,149620,0
2016-01-12,5.19,5.22,5,5.19,12572,0
2016-01-13,5.3,5.3,5.1,5.19,29694,0
2016-01-14,5.18,5.18,5,5.1,11793,0
2016-01-15,5.12,5.12,4.81,4.82,15838,0
2016-01-19,4.77,4.82,4.6,4.8,25200,0
2016-01-20,4.82,4.82,4.26,4.64,37378,0
2016-01-21,4.58,4.81,4.58,4.61,18910,0
2016-01-22,4.6406,4.96,4.6406,4.8,34006,0
2016-01-25,4.86,4.909,4.67,4.67,22063,0
2016-01-26,4.69,4.94,4.685,4.89,31730,0
2016-01-27,4.82,4.98,4.82,4.96,17459,0
2016-01-28,4.99,5.19,4.9237,5.18,37229,0
2016-01-29,5.26,5.35,5.1601,5.23,14964,0
2016-02-01,5.31,5.4866,5.15,5.42,33591,0
2016-02-02,5.28,5.28,4.9601,5.19,37157,0
2016-02-03,5.09,5.324,4.9801,5.06,68031,0
2016-02-04,4.95,5.29,4.95,5.085,56664,0
2016-02-05,5.19,5.37,5.1021,5.3,31003,0
2016-02-08,5.23,5.44,5.12,5.13,47259,0
2016-02-09,5.115,5.13,4.899,5.13,22564,0
2016-02-10,5.13,5.13,4.96,4.96,22391,0
2016-02-11,4.91,4.98,4.65,4.65,21953,0
2016-02-12,4.67,4.73,4.61,4.66,50202,0
2016-02-16,4.76,4.81,4.68,4.71,24416,0
2016-02-17,4.96,4.96,4.68,4.8,51807,0
2016-02-18,4.85,4.85,4.61,4.69,22089,0
2016-02-19,4.76,4.76,4.6,4.64,20989,0
2016-02-22,4.58,4.7,4.58,4.59,21541,0
2016-02-23,4.59,4.7,4.5801,4.69,37047,0
2016-02-24,4.6,4.69,4.37,4.69,28007,0
2016-02-25,4.72,4.7255,4.52,4.6,18767,0
2016-02-26,4.59,4.6,4.4301,4.45,21818,0
2016-02-29,4.49,4.51,4.4,4.43,35501,0
2016-03-01,4.43,4.53,4.36,4.4,28684,0
2016-03-02,4.34,4.42,4.31,4.33,22692,0
2016-03-03,4.25,4.36,4.16,4.2,137273,0
2016-03-04,4.2,4.255,4.06,4.18,117239,0
2016-03-07,4.23,4.62,4.16,4.37,151276,0
2016-03-08,4.28,4.34,4.14,4.17,39532,0
2016-03-09,4.24,4.2999,4.08,4.12,62743,0
2016-03-10,4.12,4.1799,4.04,4.14,35996,0
2016-03-11,4.17,4.17,4.03,4.07,48229,0
2016-03-14,4.19,4.35,4.1201,4.19,79110,0
2016-03-15,4.25,4.2799,4.17,4.2,28034,0
2016-03-16,4.18,4.26,4.0801,4.23,40165,0
2016-03-17,4.221,4.32,4.221,4.3,43712,0
2016-03-18,4.3,4.45,4.236,4.41,41891,0
2016-03-21,4.3,4.38,4.25,4.27,20710,0
2016-03-22,4.3499,4.3499,4.09,4.09,45685,0
2016-03-23,4.14,4.14,4,4.03,21234,0
2016-03-24,4.02,4.16,4.02,4.1,14570,0
2016-03-28,4.06,4.1,3.9101,3.93,26255,0
2016-03-29,3.96,3.98,3.81,3.85,80610,0
2016-03-30,3.89,3.9,3.79,3.8,34036,0
2016-03-31,3.85,3.954,3.78,3.8,99912,0
2016-04-01,3.82,3.82,3.72,3.76,42135,0
2016-04-04,3.76,3.8,3.68,3.69,52224,0
2016-04-05,3.62,3.76,3.55,3.58,80305,0
2016-04-06,3.61,3.78,3.6,3.74,64098,0
2016-04-07,3.761,3.93,3.7,3.74,83728,0
2016-04-08,3.85,4,3.85,3.89,42056,0
2016-04-11,4,4.14,3.979,4.07,51826,0
2016-04-12,4.1,4.15,4.0599,4.06,10553,0
2016-04-13,4.1,4.3499,4.1,4.29,72703,0
2016-04-14,4.28,4.35,4,4.02,49510,0
2016-04-15,4.1,4.1292,3.88,3.88,35106,0
2016-04-18,3.91,4.14,3.91,4.02,39236,0
2016-04-19,4.05,4.15,4,4,39636,0
2016-04-20,4.09,4.1,4.01,4.01,28983,0
2016-04-21,4.05,4.084,3.98,3.99,68105,0
2016-04-22,3.99,4.032,3.96,3.98,25737,0
2016-04-25,4,4.06,3.98,3.98,32032,0
2016-04-26,3.98,4,3.91,4,33192,0
2016-04-27,4,4.1,3.99,4.06,77670,0
2016-04-28,4.06,4.15,3.97,4.04,98142,0
2016-04-29,4.04,4.06,3.81,3.95,78828,0
2016-05-02,3.99,3.99,3.76,3.76,79037,0
2016-05-03,3.76,3.84,3.68,3.77,65611,0
2016-05-04,3.77,4,3.68,4,160763,0
2016-05-05,3.97,4.0199,3.58,3.63,120496,0
2016-05-06,3.65,3.66,3.07,3.16,133117,0
2016-05-09,3.2,3.33,3.2,3.23,52965,0
2016-05-10,3.25,3.37,3.25,3.32,30951,0
2016-05-11,3.34,3.3899,3.2,3.28,31473,0
2016-05-12,3.31,3.33,3.16,3.18,30229,0
2016-05-13,3.16,3.29,3.16,3.26,24935,0
2016-05-16,3.27,3.27,3.19,3.22,32590,0
2016-05-17,3.2,3.28,3.19,3.27,74676,0
2016-05-18,3.2,3.32,3.16,3.2,34631,0
2016-05-19,3.22,3.35,3.11,3.13,27589,0
2016-05-20,3.16,3.47,3.16,3.47,67189,0
2016-05-23,3.41,3.46,3.28,3.28,40069,0
2016-05-24,3.36,3.5,3.23,3.42,235075,0
2016-05-25,3.36,3.4,3.3,3.31,28012,0
2016-05-26,3.3,3.359,3.3,3.32,86984,0
2016-05-27,3.36,3.46,3.36,3.39,21885,0
2016-05-31,3.41,3.64,3.41,3.5,61633,0
2016-06-01,3.52,3.56,3.41,3.5,30386,0
2016-06-02,3.5,3.58,3.45,3.46,9998,0
2016-06-03,3.45,3.5,3.45,3.49,12079,0
2016-06-06,3.5,3.5499,3.47,3.49,21510,0
2016-06-07,3.47,3.59,3.45,3.56,225434,0
2016-06-08,3.629,3.645,3.6,3.62,17454,0
2016-06-09,3.62,3.62,3.49,3.53,23551,0
2016-06-10,3.5,3.51,3.3,3.32,8805,0
2016-06-13,3.3,3.3,3.15,3.23,51058,0
2016-06-14,3.23,3.3,3.12,3.27,53352,0
2016-06-15,3.32,3.41,3.16,3.18,54228,0
2016-06-16,3.14,3.214,3.13,3.18,21024,0
2016-06-17,3.18,3.31,3.1,3.15,14575,0
2016-06-20,3.2,3.24,3.2,3.21,12538,0
2016-06-21,3.17,3.18,3.13,3.18,26480,0
2016-06-22,3.19,3.25,3.19,3.24,14841,0
2016-06-23,3.2899,3.34,3.27,3.33,6857,0
2016-06-24,3.28,3.32,3.16,3.17,35665,0
2016-06-27,3.15,3.18,2.97,3.01,43388,0
2016-06-28,3.02,3.159,2.97,2.99,32429,0
2016-06-29,3.05,3.06,2.98,2.99,10699,0
2016-06-30,2.98,2.9862,2.7,2.72,139945,0
2016-07-01,2.7,2.8801,2.7,2.82,39103,0
2016-07-05,2.88,2.88,2.72,2.72,22126,0
2016-07-06,2.8,2.99,2.73,2.95,109089,0
2016-07-07,3,3.45,3,3.28,146261,0
2016-07-08,3.35,4.095,3.344,4.04,292880,0
2016-07-11,4.16,4.67,4.0901,4.28,555256,0
2016-07-12,4.28,4.57,4.23,4.45,165371,0
2016-07-13,4.54,4.67,4.2401,4.34,171205,0
2016-07-14,4.34,4.35,4.04,4.11,146180,0
2016-07-15,4.1,4.23,4.09,4.17,68666,0
2016-07-18,4.2,4.5,4.2,4.48,266795,0
2016-07-19,4.52,4.669,4.3701,4.49,133050,0
2016-07-20,4.62,4.75,4.45,4.74,117138,0
2016-07-21,4.75,4.9,4.51,4.58,156241,0
2016-07-22,4.64,4.64,4.21,4.41,142335,0
2016-07-25,4.33,4.47,4.2201,4.36,254248,0
2016-07-26,4.3,4.4,4.25,4.38,59572,0
2016-07-27,4.43,4.48,4.36,4.39,22487,0
2016-07-28,4.39,4.39,4.2101,4.26,52542,0
2016-07-29,4.2,4.3,4.1,4.27,136462,0
2016-08-01,4.27,4.35,4.18,4.23,120366,0
2016-08-02,4.37,4.49,4.23,4.3,127537,0
2016-08-03,4.36,4.4,4.23,4.28,56017,0
2016-08-04,4.35,4.38,4.2307,4.27,27342,0
2016-08-05,4.25,4.37,4.23,4.32,60373,0
2016-08-08,4.31,4.31,4.11,4.16,273508,0
2016-08-09,4.23,4.25,4.03,4.05,104143,0
2016-08-10,4.04,4.1,3.8625,3.9,89230,0
2016-08-11,3.75,3.88,3.68,3.8032,126143,0
2016-08-12,3.82,3.94,3.77,3.84,88191,0
2016-08-15,3.92,3.97,3.78,3.91,46107,0
2016-08-16,3.81,3.94,3.81,3.82,26989,0
2016-08-17,3.88,3.88,3.7,3.71,101759,0
2016-08-18,3.7,3.81,3.7,3.8,57137,0
2016-08-19,3.73,3.7432,3.63,3.65,44725,0
2016-08-22,3.6,3.719,3.52,3.59,73302,0
2016-08-23,3.65,3.69,3.56,3.57,36248,0
2016-08-24,3.6,3.6,3.42,3.48,39113,0
2016-08-25,3.48,3.487,3.35,3.4,50755,0
2016-08-26,3.3955,3.5099,3.39,3.47,36724,0
2016-08-29,3.49,3.5151,3.43,3.46,41989,0
2016-08-30,3.46,3.4699,3.4,3.445,26584,0
2016-08-31,3.4202,3.4202,3.2,3.23,57587,0
2016-09-01,3.14,3.2,2.75,2.86,196831,0
2016-09-02,2.94,3.06,2.76,2.89,95023,0
2016-09-06,2.97,3.02,2.86,2.91,75562,0
2016-09-07,2.94,3.01,2.91,2.9668,52636,0
2016-09-08,2.97,3.35,2.97,3.3,179332,0
2016-09-09,3.3,3.3,3.16,3.18,71743,0
2016-09-12,3.18,3.265,3.18,3.23,32651,0
2016-09-13,3.23,3.23,3.01,3.04,34688,0
2016-09-14,3.06,3.1,3.02,3.06,21056,0
2016-09-15,3.09,3.11,2.99,3.05,24847,0
2016-09-16,3.08,3.12,3.0101,3.02,18128,0
2016-09-19,3.03,3.21,2.92,2.99,85453,0
2016-09-20,3,3,2.87,2.9,38094,0
2016-09-21,2.91,2.96,2.8,2.83,61418,0
2016-09-22,2.84,2.98,2.84,2.95,28454,0
2016-09-23,2.95,2.99,2.88,2.9042,55994,0
2016-09-26,2.9,2.95,2.88,2.88,19895,0
2016-09-27,2.89,2.89,2.73,2.75,68407,0
2016-09-28,2.77,2.82,2.7,2.82,31276,0
2016-09-29,2.82,2.85,2.57,2.65,111046,0
2016-09-30,2.66,2.68,2.5935,2.68,29717,0
2016-10-03,2.65,2.75,2.611,2.75,33984,0
2016-10-04,2.75,2.75,2.63,2.65,42983,0
2016-10-05,2.65,2.7,2.63,2.68,29999,0
2016-10-06,2.68,2.71,2.65,2.67,20533,0
2016-10-07,2.66,2.69,2.64,2.6561,26001,0
2016-10-10,2.65,2.695,2.63,2.65,54650,0
2016-10-11,2.65,2.66,2.57,2.59,34952,0
2016-10-12,2.65,2.65,2.45,2.47,71640,0
2016-10-13,2.46,2.4818,2.31,2.34,132895,0
2016-10-14,2.34,2.45,2.34,2.38,35227,0
2016-10-17,2.38,2.49,2.29,2.43,56312,0
2016-10-18,2.5,2.5152,2.39,2.45,31827,0
2016-10-19,2.45,2.56,2.41,2.49,110144,0
2016-10-20,2.5,2.64,2.5,2.62,112157,0
2016-10-21,2.62,2.63,2.42,2.52,59348,0
2016-10-24,2.46,2.53,2.45,2.51,54848,0
2016-10-25,2.51,2.64,2.48,2.6,58174,0
2016-10-26,2.6,2.75,2.58,2.61,91252,0
2016-10-27,2.67,2.67,2.55,2.55,47043,0
2016-10-28,2.55,2.5876,2.52,2.53,59735,0
2016-10-31,2.5,2.575,2.5,2.55,16608,0
2016-11-01,2.6,2.65,2.55,2.6,40864,0
2016-11-02,2.6,2.64,2.5,2.55,55132,0
2016-11-03,2.5,2.59,2.5,2.55,57044,0
2016-11-04,2.55,2.65,2.55,2.6,31850,0
2016-11-07,2.55,2.59,2.45,2.5,28458,0
2016-11-08,2.5,2.55,2.15,2.3,70050,0
2016-11-09,2.25,2.35,2.2,2.35,23418,0
2016-11-10,2.3,2.4,2.3,2.35,24453,0
2016-11-11,2.4,2.5363,2.3,2.4,69304,0
2016-11-14,2.4,2.45,2.35,2.35,25352,0
2016-11-15,2.4,3.45,2.4,3.35,542817,0
2016-11-16,3.8,4.4,3.55,3.65,929104,0
2016-11-17,3.95,4,2.75,3.25,515861,0
2016-11-18,3.25,3.5445,3.25,3.35,155529,0
2016-11-21,3.4,3.45,3.25,3.35,126981,0
2016-11-22,3.35,3.45,3.25,3.45,51825,0
2016-11-23,3.3,3.45,3.3,3.45,73045,0
2016-11-25,3.4,3.5,3.35,3.45,22830,0
2016-11-28,3.4,3.6661,3.25,3.3,174001,0
2016-11-29,3.3,3.4,3.15,3.2,85005,0
2016-11-30,3.3,3.35,3.005,3.1,73086,0
2016-12-01,3.1,3.2,3.05,3.1,32433,0
2016-12-02,3.15,3.2,3.05,3.1,37133,0
2016-12-05,3.15,3.2,3.05,3.1,81968,0
2016-12-06,3.05,3.2,3.05,3.1,110296,0
2016-12-07,3.1,3.15,3.05,3.15,35577,0
2016-12-08,3.1,3.15,2.85,3.1,92711,0
2016-12-09,3.05,3.1,2.95,3,39140,0
2016-12-12,3.1,3.15,2.9,3.05,68721,0
2016-12-13,3.1,3.1,2.85,3.1,49757,0
2016-12-14,3.05,3.05,2.85,2.9,58469,0
2016-12-15,3,3.05,2.8,3.05,100600,0
2016-12-16,2.75,3,2.6191,2.9,218525,0
2016-12-19,2.85,2.85,2.65,2.7,118144,0
2016-12-20,2.75,2.8,2.65,2.75,48626,0
2016-12-21,2.75,2.75,2.65,2.65,40686,0
2016-12-22,2.65,2.8,2.6,2.7,32413,0
2016-12-23,2.75,2.75,2.6,2.65,45100,0
2016-12-27,2.7,2.75,2.65,2.65,41453,0
2016-12-28,2.65,2.75,2.55,2.55,78844,0
2016-12-29,2.55,2.7,2.55,2.7,45745,0
2016-12-30,2.7,2.7,2.5,2.65,73077,0
2017-01-03,2.65,2.75,2.65,2.75,46997,0
2017-01-04,2.8,2.85,2.65,2.75,77201,0
2017-01-05,2.8,2.8,2.65,2.7,27603,0
2017-01-06,2.65,2.7,2.6,2.65,34841,0
2017-01-09,2.6,2.7,2.5,2.7,71848,0
2017-01-10,2.7,2.75,2.5954,2.7,18080,0
2017-01-11,2.7,2.75,2.625,2.75,51549,0
2017-01-12,2.7,2.7359,2.65,2.65,21943,0
2017-01-13,2.6,2.75,2.6,2.65,17295,0
2017-01-17,2.65,2.7,2.6,2.6,47990,0
2017-01-18,2.6,2.6329,2.55,2.55,44085,0
2017-01-19,2.6,2.65,2.5,2.5,36207,0
2017-01-20,2.5,2.65,2.45,2.65,51821,0
2017-01-23,2.65,2.762,2.55,2.7,110061,0
2017-01-24,2.75,2.75,2.65,2.75,48057,0
2017-01-25,2.65,2.75,2.65,2.75,45634,0
2017-01-26,2.75,2.75,2.6,2.675,35726,0
2017-01-27,2.65,2.7,2.55,2.65,52688,0
2017-01-30,2.7,2.7,2.55,2.55,30533,0
2017-01-31,2.6,2.625,2.5,2.55,28640,0
2017-02-01,2.6,2.65,2.55,2.55,25324,0
2017-02-02,2.6,2.65,2.45,2.55,51857,0
2017-02-03,2.6,2.6,2.5,2.5,36119,0
2017-02-06,2.5,2.55,2.5,2.525,12807,0
2017-02-07,2.5,2.5,2.45,2.45,33410,0
2017-02-08,2.45,2.49,2.35,2.35,53236,0
2017-02-09,2.35,2.7,2.3,2.7,120309,0
2017-02-10,2.7,2.7,2.5,2.6,21201,0
2017-02-13,2.65,2.7,2.6,2.625,40646,0
2017-02-14,2.6,2.7,2.6,2.6,25019,0
2017-02-15,2.6,2.65,2.6,2.6,10833,0
2017-02-16,2.6139,2.65,2.6,2.65,12386,0
2017-02-17,2.6,2.7,2.6,2.65,72900,0
2017-02-21,2.65,2.7,2.6139,2.7,39951,0
2017-02-22,2.6,2.65,2.5,2.6,54747,0
2017-02-23,2.6,2.6,2.45,2.5,104158,0
2017-02-24,2.45,2.6,2.4,2.55,72418,0
2017-02-27,2.55,2.55,2.405,2.5,46342,0
2017-02-28,2.5,2.5,2.39,2.4,50572,0
2017-03-01,2.45,2.45,2.35,2.35,30029,0
2017-03-02,2.35,2.4,2.3,2.35,37588,0
2017-03-03,2.35,2.35,2.1,2.2,91314,0
2017-03-06,2.2,2.22,2.15,2.2,45740,0
2017-03-07,2.2,2.205,1.85,1.85,133854,0
2017-03-08,1.75,1.85,1.65,1.75,209527,0
2017-03-09,1.7,1.95,1.7,1.9,69515,0
2017-03-10,1.8,1.875,1.8,1.8,58955,0
2017-03-13,1.75,1.7847,1.65,1.7,107530,0
2017-03-14,1.7,1.725,1.65,1.65,51572,0
2017-03-15,1.7,1.7,1.6,1.65,65183,0
2017-03-16,1.7,2,1.7,1.9,150520,0
2017-03-17,1.9,2.1,1.9,2,57830,0
2017-03-20,2.05,2.05,1.85,1.9,39858,0
2017-03-21,1.9,1.9,1.8,1.85,8897,0
2017-03-22,1.85,1.85,1.65,1.65,68614,0
2017-03-23,1.75,1.8,1.7,1.8,22797,0
2017-03-24,1.8,1.85,1.65,1.65,34871,0
2017-03-27,1.65,1.75,1.65,1.75,17288,0
2017-03-28,1.75,1.75,1.65,1.75,36861,0
2017-03-29,1.75,1.8,1.7,1.75,15864,0
2017-03-30,1.75,1.8,1.675,1.75,22001,0
2017-03-31,1.7215,1.85,1.705,1.75,13755,0
2017-04-03,1.7,1.8,1.65,1.7,54518,0
2017-04-04,1.65,1.75,1.65,1.75,39018,0
2017-04-05,1.75,1.75,1.65,1.65,29891,0
2017-04-06,1.65,1.8,1.6,1.8,89187,0
2017-04-07,1.7,1.8,1.7,1.75,17099,0
2017-04-10,1.75,1.8,1.75,1.75,18132,0
2017-04-11,1.8,1.85,1.75,1.85,42055,0
2017-04-12,1.85,1.85,1.75,1.8,19806,0
2017-04-13,1.8,1.8299,1.75,1.8,9488,0
2017-04-17,1.75,1.75,1.65,1.75,22775,0
2017-04-18,1.7,1.75,1.65,1.7,14035,0
2017-04-19,1.7,1.75,1.65,1.65,16506,0
2017-04-20,1.65,1.75,1.65,1.7,42593,0
2017-04-21,1.7,1.75,1.65,1.7,37831,0
2017-04-24,1.7,1.74,1.65,1.65,7421,0
2017-04-25,1.7,1.7,1.65,1.65,12006,0
2017-04-26,1.65,1.7,1.65,1.65,57192,0
2017-04-27,1.6755,1.75,1.65,1.75,16992,0
2017-04-28,1.7,1.85,1.65,1.7,65885,0
2017-05-01,1.7,1.9,1.7,1.85,61862,0
2017-05-02,1.9,1.9,1.75,1.7627,41275,0
2017-05-03,1.85,1.85,1.75,1.75,33772,0
2017-05-04,1.85,1.85,1.7,1.8,33830,0
2017-05-05,1.7,1.8,1.65,1.65,35905,0
2017-05-08,1.7,1.9,1.65,1.8,21378,0
2017-05-09,1.85,1.85,1.7,1.7,57538,0
2017-05-10,1.75,1.8,1.5,1.5,194628,0
2017-05-11,1.55,1.65,1.5,1.55,83056,0
2017-05-12,1.65,1.65,1.5,1.5,48136,0
2017-05-15,1.5,1.55,1.45,1.5,86000,0
2017-05-16,1.5,1.5,1.35,1.35,64494,0
2017-05-17,1.35,1.35,1.25,1.35,67643,0
2017-05-18,1.35,1.35,1.25,1.25,36248,0
2017-05-19,1.3,1.35,1.25,1.3,17690,0
2017-05-22,1.3,1.35,1.3,1.3,14770,0
2017-05-23,1.3,1.3,1.25,1.25,6195,0
2017-05-24,1.25,1.35,1.25,1.35,34333,0
2017-05-25,1.3,1.34,1.25,1.25,24431,0
2017-05-26,1.25,1.35,1.25,1.25,33045,0
2017-05-30,1.3,1.35,1.25,1.35,125510,0
2017-05-31,1.5,1.55,1.35,1.4,250802,0
2017-06-01,1.35,1.5,1.3,1.35,56954,0
2017-06-02,1.3668,1.4,1.3,1.3,30331,0
2017-06-05,1.3,1.35,1.29,1.35,11733,0
2017-06-06,1.3,1.4,1.3,1.35,33684,0
2017-06-07,1.34,1.4,1.3,1.4,9144,0
2017-06-08,1.35,1.3935,1.35,1.35,18257,0
2017-06-09,1.4,1.4,1.35,1.35,21919,0
2017-06-12,1.4,1.45,1.35,1.4,33710,0
2017-06-13,1.45,1.45,1.4,1.4,11313,0
2017-06-14,1.4,1.45,1.35,1.35,13146,0
2017-06-15,1.4,1.45,1.35,1.4,12967,0
2017-06-16,1.4,1.45,1.35,1.4,15681,0
2017-06-19,1.4,1.45,1.4,1.45,7832,0
2017-06-20,1.4,1.45,1.3825,1.4,26440,0
2017-06-21,1.45,1.5,1.45,1.45,25608,0
2017-06-22,1.5,1.5,1.4,1.5,31101,0
2017-06-23,1.45,1.65,1.45,1.65,76346,0
2017-06-26,1.65,1.75,1.64,1.75,40093,0
2017-06-27,1.75,1.825,1.65,1.7,86393,0
2017-06-28,1.7,1.7,1.54,1.7,62286,0
2017-06-29,1.6,1.7,1.6,1.65,27269,0
2017-06-30,1.65,1.7,1.625,1.7,16310,0
2017-07-03,1.65,1.75,1.65,1.7,26739,0
2017-07-05,1.7,1.7,1.6,1.6,40212,0
2017-07-06,1.55,1.7,1.4,1.7,58499,0
2017-07-07,1.7,1.7,1.55,1.5805,63317,0
2017-07-10,1.65,1.65,1.5,1.55,48513,0
2017-07-11,1.6,1.6,1.56,1.575,8331,0
2017-07-12,1.7,1.85,1.6226,1.85,371838,0
2017-07-13,1.9,2.25,1.86,2.2,342711,0
2017-07-14,2.4,2.6,2.255,2.55,546613,0
2017-07-17,2.65,3.2,2.6,3,872033,0
2017-07-18,3,3.2,2.3,2.45,926244,0
2017-07-19,2.5,2.54,2,2.25,381263,0
2017-07-20,2.25,2.3,2.2,2.25,139398,0
2017-07-21,2.25,2.3435,2,2.1,231646,0
2017-07-24,2.1,2.3,2,2.1,168800,0
2017-07-25,2.1,2.1,2,2.05,114827,0
2017-07-26,2.1,2.15,1.9,2,218471,0
2017-07-27,2.1,2.1,1.95,2,88627,0
2017-07-28,2.05,2.125,1.95,2,96129,0
2017-07-31,1.95,2.1,1.95,2,103307,0
2017-08-01,2.1,2.1,2,2.05,98919,0
2017-08-02,2.05,2.05,1.95,1.95,149958,0
2017-08-03,2,2,1.65,1.75,388796,0
2017-08-04,1.7,1.845,1.7,1.8,94671,0
2017-08-07,1.8,1.85,1.75,1.75,55436,0
2017-08-08,1.75,1.8,1.7,1.7,48369,0
2017-08-09,1.7,1.75,1.6,1.65,86657,0
2017-08-10,1.7,1.7,1.6,1.65,48597,0
2017-08-11,1.6,1.65,1.5,1.6,108913,0
2017-08-14,1.6,1.6,1.45,1.45,96107,0
2017-08-15,1.45,1.5378,1.45,1.475,55393,0
2017-08-16,1.45,1.5,1.4,1.45,54168,0
2017-08-17,1.45,1.45,1.4,1.4,31615,0
2017-08-18,1.5,1.5,1.35,1.4,88219,0
2017-08-21,1.35,1.45,1.35,1.45,17989,0
2017-08-22,1.45,1.45,1.35,1.35,45939,0
2017-08-23,1.45,1.525,1.4,1.45,74618,0
2017-08-24,1.45,1.65,1.45,1.6,104193,0
2017-08-25,1.75,1.9,1.65,1.7,213431,0
2017-08-28,1.7,1.75,1.65,1.7,35121,0
2017-08-29,1.7,1.85,1.65,1.725,54986,0
2017-08-30,1.7,1.725,1.65,1.69,45932,0
2017-08-31,1.65,1.7,1.65,1.65,16858,0
2017-09-01,1.65,1.7,1.55,1.575,49585,0
2017-09-05,1.55,1.631,1.4,1.45,84733,0
2017-09-06,1.45,1.5,1.4,1.4,84535,0
2017-09-07,1.45,1.5,1.35,1.4,212485,0
2017-09-08,1.45,1.5,1.35,1.4,74707,0
2017-09-11,1.4,1.55,1.4,1.5,47860,0
2017-09-12,1.5,1.6,1.45,1.45,47134,0
2017-09-13,1.55,1.575,1.4,1.4,106923,0
2017-09-14,1.55,1.55,1.45,1.45,28893,0
2017-09-15,1.5,1.5,1.4,1.45,35364,0
2017-09-18,1.45,1.5,1.4,1.4,80744,0
2017-09-19,1.5,1.5,1.45,1.5,18043,0
2017-09-20,1.5,1.5,1.4,1.4,44070,0
2017-09-21,1.4,1.5,1.35,1.35,98785,0
2017-09-22,1.45,1.45,1.4,1.4,15074,0
2017-09-25,1.4,1.45,1.4,1.4,43484,0
2017-09-26,1.45,1.45,1.4,1.4,18392,0
2017-09-27,1.4,1.455,1.4,1.4,61895,0
2017-09-28,1.45,1.5,1.4,1.45,190266,0
2017-09-29,1.45,1.45,1.4,1.4,43455,0
2017-10-02,1.4,1.45,1.4,1.4,48517,0
2017-10-03,1.4,1.5,1.4,1.45,60065,0
2017-10-04,1.5,1.525,1.45,1.45,77091,0
2017-10-05,1.5,1.55,1.45,1.5,99614,0
2017-10-06,1.5,1.575,1.45,1.55,48030,0
2017-10-09,1.6,1.65,1.5,1.5,79590,0
2017-10-10,1.6,1.6,1.425,1.45,111251,0
2017-10-11,1.45,1.5,1.45,1.45,72307,0
2017-10-12,1.55,1.55,1.4,1.4,160977,0
2017-10-13,1.4,1.5,1.4,1.5,41600,0
2017-10-16,1.5,1.5,1.45,1.45,23167,0
2017-10-17,1.5,1.55,1.45,1.5,82165,0
2017-10-18,1.45,1.55,1.4,1.5,138029,0
2017-10-19,1.5,1.55,1.45,1.45,43760,0
2017-10-20,1.45,1.525,1.45,1.45,35474,0
2017-10-23,1.5,1.54,1.45,1.5,93043,0
2017-10-24,1.5,1.5,1.45,1.5,40647,0
2017-10-25,1.5,1.55,1.45,1.5,47916,0
2017-10-26,1.45,1.55,1.45,1.5,12753,0
2017-10-27,1.45,1.505,1.45,1.5,38618,0
2017-10-30,1.475,1.55,1.45,1.5,151701,0
2017-10-31,1.45,1.65,1.45,1.6,116382,0
2017-11-01,1.65,1.65,1.45,1.45,70965,0
2017-11-02,1.45,1.55,1.45,1.5,72804,0
2017-11-03,1.5,1.6893,1.5,1.5,196272,0
2017-11-06,1.5,1.65,1.5,1.55,116415,0
2017-11-07,1.7,1.9,1.575,1.75,738901,0
2017-11-08,1.7,1.75,1.6,1.7,161525,0
2017-11-09,1.7,1.8,1.6,1.6,100968,0
2017-11-10,1.6,1.8,1.6,1.7,89824,0
