Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.65,4.79,4.32,4.79,29675,0
2005-02-28,4.85,4.92,4.79,4.81,23073,0
2005-03-01,4.95,4.95,4.42,4.51,11374,0
2005-03-02,4.5,4.5,4.26,4.41,10458,0
2005-03-03,4.41,4.41,4.25,4.31,11612,0
2005-03-04,4.31,4.4,4.31,4.36,5069,0
2005-03-07,4.4,4.4,4.26,4.26,12322,0
2005-03-08,4.2,4.47,4.2,4.45,10947,0
2005-03-09,4.48,4.63,4.46,4.5,11150,0
2005-03-10,4.2,4.63,4.2,4.41,13046,0
2005-03-11,4.57,4.57,4.41,4.41,600,0
2005-03-14,4.49,4.59,4.49,4.59,1000,0
2005-03-15,4.57,4.58,4.35,4.35,10500,0
2005-03-16,4.33,4.46,4.3,4.42,15900,0
2005-03-17,4.51,4.51,4.28,4.28,1100,0
2005-03-18,4.39,4.5,4.24,4.24,12618,0
2005-03-21,4.2,4.21,4.05,4.06,14815,0
2005-03-22,4.06,4.17,4.05,4.05,6200,0
2005-03-23,4.01,4.01,3.9,3.9,9700,0
2005-03-24,3.71,4.13,3.56,3.57,31642,0
2005-03-28,3.54,3.8,3.54,3.72,6212,0
2005-03-29,3.51,4.54,3.44,4.21,9500,0
2005-03-30,4.35,4.48,4.35,4.48,7850,0
2005-03-31,4.36,4.54,4.35,4.54,7399,0
2005-04-01,4.74,4.75,4.62,4.62,2400,0
2005-04-04,4.54,4.77,4.51,4.69,8500,0
2005-04-05,4.68,4.98,4.68,4.95,14891,0
2005-04-06,5,5,4.72,4.75,4300,0
2005-04-07,4.96,5,4.71,4.71,9811,0
2005-04-08,4.7,4.75,4.5,4.64,17913,0
2005-04-11,5,5,4.4,4.49,29073,0
2005-04-12,4.5,4.75,4.41,4.5,21200,0
2005-04-13,4.75,4.75,4.47,4.47,9215,0
2005-04-14,4.4,4.49,4.4,4.49,7883,0
2005-04-15,4.5,4.53,4.32,4.36,11028,0
2005-04-18,4.26,4.49,4.25,4.4,7100,0
2005-04-19,4.3,4.45,4.05,4.24,17875,0
2005-04-20,4.03,4.4,4.03,4.28,4090,0
2005-04-21,4.24,4.42,3.87,4,20110,0
2005-04-22,4.04,4.4,3.89,4.37,10995,0
2005-04-25,4.26,4.48,4.26,4.3,6850,0
2005-04-26,4.34,4.48,4.28,4.48,12721,0
2005-04-27,4.31,4.47,4.31,4.4,6400,0
2005-04-28,4.4,4.47,4.15,4.46,13430,0
2005-04-29,4.44,4.48,4.1,4.35,2500,0
2005-05-02,4.39,4.44,3.99,4.26,6019,0
2005-05-03,4.49,4.5,4.24,4.34,9100,0
2005-05-04,4.35,4.5,4.2,4.3,8389,0
2005-05-05,4.17,4.2,4.13,4.13,15100,0
2005-05-06,4.1,4.17,4.1,4.11,6420,0
2005-05-09,4.09,4.44,4.03,4.19,19125,0
2005-05-10,4.35,4.45,4.1,4.34,6940,0
2005-05-11,3.93,4.5,3.93,4.5,19900,0
2005-05-12,3.93,4.2,3.93,4,34184,0
2005-05-13,4.24,4.44,3.85,4.21,13402,0
2005-05-16,4.08,4.39,4.03,4.15,6200,0
2005-05-17,4.15,4.2,3.94,4.03,15499,0
2005-05-18,4.12,4.24,4.12,4.16,15749,0
2005-05-19,4.19,4.19,4.02,4.07,6700,0
2005-05-20,4.1,4.11,4.03,4.1,2710,0
2005-05-23,4.2,4.5,4.1,4.37,23850,0
2005-05-24,4.74,4.74,3.94,4.03,25774,0
2005-05-25,4.15,4.32,4.11,4.26,4400,0
2005-05-26,4.43,4.43,4.12,4.21,3300,0
2005-05-27,4.14,4.38,4.14,4.22,3456,0
2005-05-31,4.18,4.38,4.15,4.29,8167,0
2005-06-01,4.15,4.31,4.15,4.22,12834,0
2005-06-02,4.28,4.29,4.16,4.16,6200,0
2005-06-03,4.29,4.5,4.16,4.5,18849,0
2005-06-06,4.43,4.43,4.23,4.28,6025,0
2005-06-07,4.43,4.45,4.16,4.24,7791,0
2005-06-08,4.2,4.39,4.19,4.28,13533,0
2005-06-09,4.27,4.44,4.22,4.31,9300,0
2005-06-10,4.21,4.21,4,4,9177,0
2005-06-13,4.1,4.18,4,4.13,8126,0
2005-06-14,4.17,4.18,4.03,4.11,4500,0
2005-06-15,3.99,4.16,3.99,4.01,6801,0
2005-06-16,3.99,4.02,3.88,3.89,15046,0
2005-06-17,3.95,4.02,3.93,3.95,3150,0
2005-06-20,3.89,4.07,3.89,3.99,8815,0
2005-06-21,4.07,4.19,3.91,4.02,36400,0
2005-06-22,4,4.1,3.9,4,2700,0
2005-06-23,3.92,3.99,3.88,3.99,6800,0
2005-06-24,4.19,4.19,3.88,4.01,6100,0
2005-06-27,3.7,4,3.7,3.99,8900,0
2005-06-28,3.97,3.97,3.79,3.79,44356,0
2005-06-29,3.81,3.81,3.79,3.8,10906,0
2005-06-30,3.75,3.75,3.65,3.65,6100,0
2005-07-01,3.68,3.73,3.65,3.65,21600,0
2005-07-05,3.68,3.72,3.66,3.66,13100,0
2005-07-06,3.66,3.67,3.65,3.66,16300,0
2005-07-07,3.66,3.68,3.66,3.68,3000,0
2005-07-08,3.65,3.69,3.55,3.59,8800,0
2005-07-11,3.5,3.67,3.5,3.66,7407,0
2005-07-12,3.66,3.85,3.65,3.85,11506,0
2005-07-13,3.98,4.2,3.93,4.2,11136,0
2005-07-14,4,4.2,3.84,4.15,8714,0
2005-07-15,4.11,4.15,4.11,4.15,1166,0
2005-07-18,4.11,4.11,4.03,4.11,1800,0
2005-07-20,4,4,3.97,3.97,3050,0
2005-07-21,4.05,4.27,4.05,4.2,21155,0
2005-07-22,4.08,4.13,4.08,4.13,250,0
2005-07-26,4.08,4.08,4,4.08,6115,0
2005-07-27,4,4.25,4,4.25,1800,0
2005-07-28,4.17,4.25,4.01,4.01,2945,0
2005-07-29,4,4,3.98,3.98,2100,0
2005-08-01,3.96,3.96,3.75,3.85,4360,0
2005-08-02,3.81,3.93,3.8,3.84,7175,0
2005-08-03,3.81,3.98,3.79,3.8,16650,0
2005-08-04,3.82,4.15,3.82,4.03,5100,0
2005-08-05,3.85,4.19,3.8,3.81,6990,0
2005-08-08,3.8,3.97,3.7,3.7,18200,0
2005-08-09,3.7,3.98,3.65,3.75,7064,0
2005-08-10,3.8,4,3.79,3.81,25459,0
2005-08-11,3.82,3.99,3.78,3.99,8000,0
2005-08-12,3.9,4,3.9,3.98,1100,0
2005-08-15,3.8,3.83,3.8,3.82,16000,0
2005-08-16,3.85,4.19,3.8,4.04,41700,0
2005-08-17,3.95,4.15,3.95,3.96,5050,0
2005-08-18,4.08,4.19,3.95,4.07,5100,0
2005-08-19,4.01,4.01,4,4.01,401,0
2005-08-22,3.92,4.08,3.84,3.85,9400,0
2005-08-23,3.91,4.04,3.85,3.85,5810,0
2005-08-24,3.85,3.97,3.75,3.8,16030,0
2005-08-25,3.83,3.95,3.8,3.8,7260,0
2005-08-26,3.9,3.9,3.83,3.83,1400,0
2005-08-29,3.9,4.11,3.85,3.85,2300,0
2005-08-30,3.81,3.94,3.77,3.79,23116,0
2005-08-31,3.93,3.93,3.75,3.76,4691,0
2005-09-01,3.81,3.97,3.75,3.8,9609,0
2005-09-02,3.78,3.95,3.72,3.95,3000,0
2005-09-06,4,4.1,3.89,4.1,12220,0
2005-09-07,3.99,4.05,3.92,4,9683,0
2005-09-08,3.9,3.9,3.8,3.8,3100,0
2005-09-09,3.75,3.94,3.75,3.82,5583,0
2005-09-12,3.73,3.98,3.7,3.85,7200,0
2005-09-13,3.86,3.89,3.68,3.7,4500,0
2005-09-14,3.68,3.68,3.65,3.67,6400,0
2005-09-15,3.74,3.74,3.53,3.67,4400,0
2005-09-16,3.57,3.75,3.54,3.55,8556,0
2005-09-19,3.74,3.77,3.54,3.74,28310,0
2005-09-20,3.65,3.73,3.53,3.53,6000,0
2005-09-21,3.61,3.71,3.52,3.62,5400,0
2005-09-22,3.69,3.7,3.52,3.64,7200,0
2005-09-23,3.66,3.66,3.52,3.61,3285,0
2005-09-26,3.45,3.64,3.37,3.59,4844,0
2005-09-27,3.61,3.61,3.42,3.6,4800,0
2005-09-28,3.55,3.7,3.18,3.37,19134,0
2005-09-29,3.34,3.62,3.2,3.45,22605,0
2005-09-30,3.69,3.69,3.44,3.56,9827,0
2005-10-03,3.5,3.69,3.47,3.55,6900,0
2005-10-04,3.65,3.7,3.43,3.63,7870,0
2005-10-05,3.63,3.67,3.47,3.65,3900,0
2005-10-06,3.63,3.67,3.51,3.52,3000,0
2005-10-07,3.64,3.64,3.35,3.42,8547,0
2005-10-10,3.63,3.67,3.32,3.54,4697,0
2005-10-11,3.48,3.65,3.41,3.53,3700,0
2005-10-12,3.61,3.7,3.51,3.7,5571,0
2005-10-13,3.57,3.8,3.57,3.65,4580,0
2005-10-14,3.5,3.51,3.4,3.44,700,0
2005-10-17,3.63,3.63,3.37,3.54,2750,0
2005-10-18,3.62,3.68,3.47,3.51,2900,0
2005-10-19,3.61,3.61,3.16,3.52,14286,0
2005-10-20,3.52,3.9,3.52,3.81,19893,0
2005-10-21,3.78,3.8,3.78,3.78,1300,0
2005-10-24,3.66,3.71,3.1,3.37,34304,0
2005-10-25,3.19,3.43,3.11,3.31,7300,0
2005-10-26,3.11,3.59,3.11,3.4,16493,0
2005-10-27,3.4,3.9,3.4,3.57,8800,0
2005-10-28,3.73,3.77,3.58,3.7,5500,0
2005-10-31,3.6,3.9,3.6,3.88,40820,0
2005-11-01,4,4,3.82,3.9,7449,0
2005-11-02,3.8,3.9,3.8,3.9,22730,0
2005-11-03,3.89,3.91,3.78,3.81,9470,0
2005-11-04,3.91,3.92,3.83,3.85,3800,0
2005-11-07,3.83,3.88,3.76,3.77,15010,0
2005-11-08,3.76,3.76,3.74,3.74,11710,0
2005-11-09,3.5,3.89,3.5,3.72,9230,0
2005-11-10,3.62,3.69,3.5,3.5,13700,0
2005-11-11,3.7,3.7,3.53,3.53,3700,0
2005-11-14,3.59,3.81,3.56,3.66,9068,0
2005-11-15,3.66,3.78,3.65,3.65,7550,0
2005-11-16,3.68,3.68,3.54,3.57,5500,0
2005-11-17,3.57,3.85,3.57,3.74,6000,0
2005-11-18,3.71,3.81,3.65,3.65,7905,0
2005-11-21,3.5,3.57,3.3,3.55,12500,0
2005-11-22,3.55,3.58,3.25,3.52,20710,0
2005-11-23,3.31,3.6,3.26,3.6,15600,0
2005-11-25,3.7,3.84,3.45,3.8,13299,0
2005-11-28,3.95,4.41,3.83,4.37,85403,0
2005-11-29,4.5,4.5,3.8,3.99,49131,0
2005-11-30,4.11,4.11,3.86,3.87,13770,0
2005-12-01,3.95,3.97,3.81,3.82,6900,0
2005-12-02,3.81,3.85,3.81,3.85,4050,0
2005-12-05,3.91,3.98,3.9,3.98,1400,0
2005-12-06,3.98,3.99,3.9,3.9,3285,0
2005-12-07,3.95,4.03,3.9,4.03,39720,0
2005-12-08,4.21,4.21,3.9,3.96,16925,0
2005-12-09,4.03,4.03,3.95,3.99,5553,0
2005-12-12,3.98,4.02,3.93,4.01,5236,0
2005-12-13,4.03,4.06,3.97,4,119950,0
2005-12-14,4,4.8,4,4.79,79649,0
2005-12-15,4.66,4.97,4.51,4.56,64451,0
2005-12-16,4.51,4.81,4.51,4.65,26555,0
2005-12-19,4.52,4.7,4.4,4.61,24639,0
2005-12-20,4.52,4.64,4.5,4.6,20947,0
2005-12-21,4.7,4.7,4.6,4.66,31527,0
2005-12-22,4.7,4.7,4.6,4.6,7195,0
2005-12-23,4.6,4.61,4.6,4.6,3200,0
2005-12-27,4.6,4.63,4.43,4.62,24001,0
2005-12-28,4.44,4.7,4.44,4.6,26900,0
2005-12-29,4.51,4.69,4.51,4.69,16017,0
2005-12-30,4.65,5.68,4.65,5.64,148935,0
2006-01-03,5.52,5.85,5.3,5.47,69280,0
2006-01-04,5.5,6.2,5.5,6.08,136752,0
2006-01-05,6,6.75,6,6.49,118458,0
2006-01-06,6.07,6.55,6.07,6.4,38566,0
2006-01-09,6.45,6.8,6.29,6.65,73935,0
2006-01-10,6.65,6.65,6.11,6.13,67469,0
2006-01-11,6.2,6.85,6.19,6.69,64958,0
2006-01-12,6.6,6.8,6.51,6.72,73562,0
2006-01-13,6.73,6.73,6.5,6.64,21150,0
2006-01-17,6.6,6.75,6.5,6.72,31047,0
2006-01-18,6.6,6.95,6.6,6.95,61214,0
2006-01-19,6.98,7.9,6.98,7.79,123086,0
2006-01-20,8,8.5,7.9,8.03,145427,0
2006-01-23,8.1,8.63,8.06,8.63,62485,0
2006-01-24,8.65,8.65,7.55,7.6,131122,0
2006-01-25,7.73,7.73,7,7.27,112847,0
2006-01-26,7.63,7.63,7.36,7.55,40005,0
2006-01-27,7.55,7.98,7.55,7.98,39024,0
2006-01-30,8,8,7.25,7.76,42214,0
2006-01-31,7.68,7.89,7.68,7.89,18130,0
2006-02-01,7.94,7.98,7.42,7.95,17785,0
2006-02-02,7.61,8.33,7.61,7.9,31128,0
2006-02-03,7.95,8.17,7.95,8.09,10976,0
2006-02-06,8,8.32,7.91,8.14,44870,0
2006-02-07,8.18,8.18,7.8,7.91,10536,0
2006-02-08,8.03,8.24,7.91,8.09,15129,0
2006-02-09,7.96,8.15,7.25,7.76,48598,0
2006-02-10,7.88,7.88,7.55,7.7,31865,0
2006-02-13,7.62,8.48,7.58,7.63,78871,0
2006-02-14,7.7,7.99,7.3,7.39,29380,0
2006-02-15,7.49,7.84,7.43,7.8,23355,0
2006-02-16,7.35,7.86,7.35,7.58,13250,0
2006-02-17,7.7,7.87,7.59,7.81,35031,0
2006-02-21,7.93,7.95,7.67,7.69,16455,0
2006-02-22,7.62,7.99,7.56,7.95,17549,0
2006-02-23,7.99,8.11,7.83,8.04,25355,0
2006-02-24,8.1,8.12,7.86,8.12,8912,0
2006-02-27,8.15,8.5,8.03,8.43,132233,0
2006-02-28,8.5,8.88,8.26,8.68,73867,0
2006-03-01,8.61,9.09,8.43,9.01,31069,0
2006-03-02,9.1,9.75,8.58,9.56,73260,0
2006-03-03,9.5,10.15,8.96,9.9,98800,0
2006-03-06,9.97,11.05,9.86,10.21,100036,0
2006-03-07,10.01,10.37,9.75,9.75,50155,0
2006-03-08,9.84,9.85,8.6,9.51,115155,0
2006-03-09,9.66,10.41,9.59,10.16,46350,0
2006-03-10,10.33,10.77,10,10.57,83552,0
2006-03-13,10.46,11.79,10.4,11.78,127349,0
2006-03-14,11.9,12.45,11.81,12.2,140696,0
2006-03-15,12.07,12.07,11.1,11.53,180834,0
2006-03-16,12.5,13.49,11.95,13.3,233830,0
2006-03-17,13.4,15.75,13.32,15.12,268051,0
2006-03-20,15,15.23,14.34,14.41,237160,0
2006-03-21,14.5,15,13.86,14.82,138393,0
2006-03-22,15.22,16.71,15.03,16.41,219578,0
2006-03-23,15.21,17.4,15.21,17.14,269075,0
2006-03-24,17.35,17.5,16.68,17.49,182616,0
2006-03-27,17.03,20.1,17.03,19.21,441432,0
2006-03-28,19.38,20,19.11,19.2,370188,0
2006-03-29,19.5,20.83,19,20.4,227657,0
2006-03-30,20.52,21.64,20.5,20.77,234558,0
2006-03-31,20.8,20.82,17.55,17.82,719719,0
2006-04-03,17.7,19.46,17.1,19.18,327835,0
2006-04-04,19.34,19.46,16.11,16.11,372314,0
2006-04-05,15.72,15.85,14.21,15.3,687178,0
2006-04-06,15.3,15.75,14.69,15,225087,0
2006-04-07,14.55,15.4,13.81,14.18,402370,0
2006-04-10,14.28,14.8,12.83,13.39,562811,0
2006-04-11,13.31,13.8,12.7,13.02,286504,0
2006-04-12,13.16,13.59,12.83,13.1,189876,0
2006-04-13,13.22,13.34,12.68,12.7,129168,0
2006-04-17,12.7,13.78,12.7,12.94,140170,0
2006-04-18,12.94,15.31,12.89,14.37,304149,0
2006-04-19,14.22,16.63,14.22,16.26,371519,0
2006-04-20,16.6,16.62,15.65,16.31,209506,0
2006-04-21,16.64,16.99,16.01,16.15,152894,0
2006-04-24,16.1,16.3,14.74,15.06,138063,0
2006-04-25,14.31,15,13.95,14.01,130359,0
2006-04-26,13.94,14.79,13.25,14.02,173184,0
2006-04-27,13.56,13.91,13.07,13.32,108637,0
2006-04-28,13.22,14.41,13.22,13.66,116804,0
2006-05-01,13.75,14.33,13.4,13.55,53345,0
2006-05-02,13.41,13.41,12.56,12.75,214903,0
2006-05-03,12.58,12.68,11.94,12.37,176631,0
2006-05-04,12.35,12.75,12.1,12.69,89421,0
2006-05-05,12.8,12.8,11.91,12.24,103651,0
2006-05-08,12.02,12.68,12,12.25,65772,0
2006-05-09,12.16,12.53,12.01,12.35,52129,0
2006-05-10,12.48,12.8,12.4,12.57,73390,0
2006-05-11,11.95,11.96,8.7,9.34,536382,0
2006-05-12,9.22,9.23,8.57,8.74,189472,0
2006-05-15,8.7,9.45,8.6,9.17,87287,0
2006-05-16,9.28,9.75,9.17,9.62,137546,0
2006-05-17,9.48,9.69,8.73,8.86,93679,0
2006-05-18,8.61,9.31,8.6,9.01,80260,0
2006-05-19,9.27,9.27,8.77,8.86,42472,0
2006-05-22,8.61,9.01,7.11,7.61,145952,0
2006-05-23,7.64,7.87,7.08,7.32,200246,0
2006-05-24,7.35,7.49,7.02,7.23,90334,0
2006-05-25,7.3,8.3,7.04,8.08,108815,0
2006-05-26,7.9,9.82,7.9,9.69,262357,0
2006-05-30,9.98,10.64,9.53,9.98,250127,0
2006-05-31,10.1,10.5,9.37,9.68,95729,0
2006-06-01,9.6,11.68,9.6,11.35,190303,0
2006-06-02,11.46,11.61,10.71,10.93,91901,0
2006-06-05,11.19,11.24,10.5,10.68,52968,0
2006-06-06,10.01,10.76,10.01,10.25,62041,0
2006-06-07,10.59,10.64,10.15,10.18,29826,0
2006-06-08,9.8,10.37,9.52,9.93,44555,0
2006-06-09,9.5,10.33,9.42,9.91,55420,0
2006-06-12,10.02,10.03,9.15,9.47,74631,0
2006-06-13,9.38,9.39,9,9.06,58747,0
2006-06-14,9,9.63,9,9.08,22410,0
2006-06-15,9.08,9.4,8.77,8.8,42858,0
2006-06-16,8.8,9.29,8.59,9.11,58727,0
2006-06-19,9,9.23,8.5,8.57,31602,0
2006-06-20,9.15,9.15,8.61,8.68,22367,0
2006-06-21,8.99,8.99,8.3,8.38,46781,0
2006-06-22,8.55,8.8,8.26,8.28,23890,0
2006-06-23,8.46,10.39,8.33,10.05,91203,0
2006-06-26,10.61,10.93,9.78,9.85,44464,0
2006-06-27,9.75,10.27,9.75,9.92,45618,0
2006-06-28,9.93,10,9.79,9.98,31482,0
2006-06-29,10.1,10.16,9.81,10,34466,0
2006-06-30,10,10.25,9.82,10.24,33053,0
2006-07-03,10.25,10.5,10.11,10.25,14339,0
2006-07-05,10.05,11.8,9.18,11.7,125754,0
2006-07-06,12.2,12.2,11.15,11.33,62677,0
2006-07-07,11.54,11.63,11,11.04,35766,0
2006-07-10,11.19,11.52,10.5,10.5,60471,0
2006-07-11,10.5,10.52,9.77,9.89,58500,0
2006-07-12,10.21,10.43,9.81,10.04,49730,0
2006-07-13,10,10.43,9.6,9.67,39367,0
2006-07-14,9.63,9.9,9.01,9.04,53725,0
2006-07-17,8.5,8.95,8.5,8.7,39114,0
2006-07-18,8.7,9.64,8.65,9.24,42525,0
2006-07-19,9.01,9.85,9.01,9.4,64825,0
2006-07-20,9.6,10.62,9.6,10.15,40799,0
2006-07-21,10.34,11.5,10,10.52,41185,0
2006-07-24,10.43,11.25,10.3,10.44,78311,0
2006-07-25,10.53,10.64,9.47,10.1,71784,0
2006-07-26,10.16,10.66,10.16,10.41,40210,0
2006-07-27,8.48,8.65,7.84,8.25,489211,0
2006-07-28,8.35,8.35,8.16,8.29,90919,0
2006-07-31,8.25,8.4,7.9,8.06,108426,0
2006-08-01,8.05,8.05,7.55,7.7,77320,0
2006-08-02,8.24,8.24,7.8,7.87,77501,0
2006-08-03,7.9,8.11,7.77,7.93,68864,0
2006-08-04,8.04,8.2,7.73,7.75,43340,0
2006-08-07,7.82,7.91,7.55,7.7,64762,0
2006-08-08,7.5,7.85,7.5,7.66,79131,0
2006-08-09,7.55,7.55,7.01,7.23,88253,0
2006-08-10,7.24,8.31,7.21,7.9,95030,0
2006-08-11,8.35,8.39,7.73,7.73,61025,0
2006-08-14,7.66,7.99,7.31,7.36,31322,0
2006-08-15,7.32,7.69,7.23,7.57,38063,0
2006-08-16,7.75,7.9,7.33,7.41,60334,0
2006-08-17,7.73,7.89,7.32,7.47,54281,0
2006-08-18,7.47,7.72,7.42,7.7,33816,0
2006-08-21,7.59,7.88,7.32,7.36,51620,0
2006-08-22,7.47,7.85,7.21,7.31,49875,0
2006-08-23,7.3,7.61,7.26,7.43,23764,0
2006-08-24,7.51,7.51,7.27,7.47,15482,0
2006-08-25,7.6,7.71,7.46,7.56,21543,0
2006-08-28,7.5,7.66,7.15,7.28,70257,0
2006-08-29,7.28,7.59,7.23,7.46,43409,0
2006-08-30,7.44,7.47,7.31,7.32,18700,0
2006-08-31,7.29,7.48,7.27,7.41,10605,0
2006-09-01,7.3,7.47,7.3,7.36,14213,0
2006-09-05,7.35,7.35,7.15,7.15,30528,0
2006-09-06,7.21,7.41,6.5,7.16,100739,0
2006-09-07,7.07,7.15,6.94,7.15,72184,0
2006-09-08,7.25,7.39,7.18,7.2,68181,0
2006-09-11,7.08,7.17,6.86,7.12,34927,0
2006-09-12,7.1,7.36,6.51,7.31,56188,0
2006-09-13,7.3,7.41,7.21,7.27,27738,0
2006-09-14,7.25,7.35,7.15,7.28,17180,0
2006-09-15,7.29,7.3,7.03,7.15,25500,0
2006-09-18,7.09,7.16,6.81,6.81,21615,0
2006-09-19,6.76,7.13,6.75,6.88,42317,0
2006-09-20,6.8,7.06,6.76,7,62851,0
2006-09-21,6.9,7.03,6.85,6.93,85432,0
2006-09-22,6.88,7.43,6.88,7.25,23775,0
2006-09-25,7.08,7.08,6.82,6.91,29519,0
2006-09-26,6.85,7.36,6.85,7.32,58757,0
2006-09-27,7.23,7.23,6.99,7.06,33832,0
2006-09-28,7.49,7.49,7.27,7.49,27854,0
2006-09-29,7.17,7.9,7.17,7.74,45098,0
2006-10-02,8.47,8.47,7.61,7.78,40568,0
2006-10-03,7.96,7.96,7.4,7.51,65093,0
2006-10-04,7.72,7.8,7.34,7.65,49787,0
2006-10-05,7.94,7.94,7.5,7.71,47198,0
2006-10-06,7.78,8.15,7.72,8.1,79196,0
2006-10-09,8.01,8.55,8.01,8.48,93229,0
2006-10-10,8.59,8.59,8.35,8.39,32613,0
2006-10-11,8.6,8.6,7.98,8,33152,0
2006-10-12,8.02,8.1,8,8.09,80040,0
2006-10-13,8.06,8.14,8,8.1,39250,0
2006-10-16,8.05,8.1,7.94,8.1,66925,0
2006-10-17,7.86,8.15,7.85,8.15,9525,0
2006-10-18,7.91,8.2,7.91,8.16,33400,0
2006-10-19,8.1,8.13,8.02,8.13,30392,0
2006-10-20,7.75,8,7.51,7.86,78196,0
2006-10-23,7.78,7.78,7.11,7.47,67688,0
2006-10-24,7.34,7.7,7.25,7.39,28635,0
2006-10-25,7.26,7.48,7.26,7.43,2601,0
2006-10-26,7.3,7.42,7,7.17,24623,0
2006-10-27,7.16,7.48,7.16,7.4,30343,0
2006-10-30,7.34,7.5,7.2,7.35,15564,0
2006-10-31,7.2,7.59,7.2,7.57,16773,0
2006-11-01,7.39,7.52,7.31,7.37,10241,0
2006-11-02,7.55,7.55,7.16,7.24,17379,0
2006-11-03,7.17,7.35,7.14,7.25,7932,0
2006-11-06,7.2,7.37,6.95,7.03,14900,0
2006-11-07,7,7.09,6.93,6.95,20544,0
2006-11-08,6.8,7.24,6.75,6.9,49115,0
2006-11-09,6.85,7,6.76,6.76,27889,0
2006-11-10,6.75,6.79,5.68,6.1,82579,0
2006-11-13,6.25,6.27,5.54,5.6,89150,0
2006-11-14,5.49,6.2,5.12,6.1,76786,0
2006-11-15,6,6.95,6,6.33,33088,0
2006-11-16,6.22,6.39,6.2,6.34,21651,0
2006-11-17,6.22,6.36,6.2,6.26,33003,0
2006-11-20,6.24,6.35,6.2,6.2,23429,0
2006-11-21,6.2,6.31,6.2,6.26,33173,0
2006-11-22,6.23,6.26,6,6.26,13500,0
2006-11-24,6.5,6.5,6.37,6.37,7450,0
2006-11-27,6.3,6.47,6.24,6.28,6220,0
2006-11-28,6.12,6.2,6.1,6.1,20650,0
2006-11-29,6.1,6.1,6.05,6.08,2200,0
2006-11-30,6,6.04,5.77,5.8,24543,0
2006-12-01,5.95,6.11,5.75,6.06,22221,0
2006-12-04,5.75,6.14,5.75,6.14,26356,0
2006-12-05,5.92,6.06,5.92,6.06,14252,0
2006-12-06,6.1,6.1,6,6.09,12863,0
2006-12-07,6,6.05,5.81,6.03,30619,0
2006-12-08,5.98,6.05,5.85,6,41600,0
2006-12-11,6,6.01,5.75,5.75,27783,0
2006-12-12,5.75,5.75,5.33,5.37,31619,0
2006-12-13,5.35,5.61,5.35,5.38,40420,0
2006-12-14,5.76,5.76,5.33,5.37,32466,0
2006-12-15,5.42,5.51,5.35,5.5,12150,0
2006-12-18,5.51,6.13,5.49,6.03,26044,0
2006-12-19,6.02,6.12,5.98,6.08,34696,0
2006-12-20,6.1,6.89,6.06,6.55,78447,0
2006-12-21,6.71,6.8,6.17,6.37,41625,0
2006-12-22,6.4,6.4,6.18,6.24,13350,0
2006-12-26,6.29,6.29,5.85,5.99,25257,0
2006-12-27,6.18,6.24,6.07,6.19,8658,0
2006-12-28,6.2,6.22,6.02,6.05,13820,0
2006-12-29,6.03,6.06,5.75,5.87,27529,0
2007-01-03,6.25,6.48,5.75,5.76,11686,0
2007-01-04,5.73,6,5.62,6,16330,0
2007-01-05,6.05,6.16,6.05,6.15,2855,0
2007-01-08,6.18,6.68,6.18,6.58,52851,0
2007-01-09,6.74,6.79,6.6,6.7,17496,0
2007-01-10,6.7,6.7,6.67,6.7,10575,0
2007-01-11,6.7,6.8,6.65,6.8,36883,0
2007-01-12,6.8,6.97,6.71,6.95,4345,0
2007-01-16,6.96,6.97,6.9,6.97,13425,0
2007-01-17,7,7,6.8,6.96,20475,0
2007-01-18,6.95,7.31,6.92,7.21,10410,0
2007-01-19,7.23,8,7.22,8,31365,0
2007-01-22,8,8.25,7.76,8.21,27318,0
2007-01-23,8.25,9.4,7.6,9.32,69560,0
2007-01-24,9.32,9.38,8.43,8.43,75250,0
2007-01-25,8.51,8.51,6.75,7.37,64335,0
2007-01-26,7.57,7.63,6.96,6.98,33222,0
2007-01-29,6.98,7.28,6.9,7.23,19954,0
2007-01-30,7.3,7.81,7.2,7.8,16109,0
2007-01-31,7.98,7.98,7.7,7.83,19383,0
2007-02-01,8.08,8.08,7.65,7.75,7680,0
2007-02-02,8.02,8.02,7.7,8,2816,0
2007-02-05,7.94,7.99,7.66,7.66,8509,0
2007-02-06,7.7,8.17,7.7,7.95,22493,0
2007-02-07,8.07,8.07,8,8,14283,0
2007-02-08,7.98,8.09,7.92,8.01,14466,0
2007-02-09,7.96,8.19,7.96,8.05,15741,0
2007-02-12,8,8.04,7.96,7.98,11546,0
2007-02-13,7.57,8.02,7.57,7.87,12544,0
2007-02-14,8,8.01,7.75,8,15363,0
2007-02-15,7.51,8.12,7.26,8.12,29062,0
2007-02-16,8.09,8.15,8.01,8.05,10925,0
2007-02-20,8.09,8.12,8.01,8.01,2402,0
2007-02-21,8,8.08,7.75,7.82,17455,0
2007-02-22,7.63,7.79,7.21,7.27,23400,0
2007-02-23,7.21,7.44,7.2,7.27,21056,0
2007-02-26,7.22,7.26,7.18,7.24,8250,0
2007-02-27,7.24,7.35,7.06,7.2,11986,0
2007-02-28,7.1,7.46,7.1,7.41,5002,0
2007-03-01,7.33,7.48,7.3,7.35,7854,0
2007-03-02,7.3,7.3,7,7,7166,0
2007-03-05,6.9,6.91,6.18,6.56,19909,0
2007-03-06,6.54,7,6.5,6.95,1901,0
2007-03-07,7.09,7.09,6.76,6.8,3170,0
2007-03-08,7.04,7.09,6.86,7.09,1300,0
2007-03-09,7.08,7.29,7.08,7.29,6050,0
2007-03-12,7.22,7.22,6.74,7.07,6836,0
2007-03-13,7.06,7.07,6.74,6.74,10435,0
2007-03-14,6.74,6.74,6.74,6.74,100,0
2007-03-15,6.75,6.9,6.57,6.9,16130,0
2007-03-16,6.75,7,6.75,7,6200,0
2007-03-19,7.05,7.1,6.87,7.05,4597,0
2007-03-20,7.04,7.05,7,7,3453,0
2007-03-21,7,7,6.5,6.9,28303,0
2007-03-22,6.74,6.87,6.6,6.65,18583,0
2007-03-23,6.3,6.97,6.3,6.93,14342,0
2007-03-26,6.9,7.15,6.68,6.9,15136,0
2007-03-27,6.61,6.9,6.61,6.8,7583,0
2007-03-28,6.77,6.99,6.75,6.79,2051,0
2007-03-29,6.74,6.81,6.58,6.81,63075,0
2007-03-30,6.71,6.71,5.93,6.47,14592,0
2007-04-02,6.37,6.56,6.02,6.15,9243,0
2007-04-03,6.15,6.41,6.15,6.25,5608,0
2007-04-04,6.41,6.7,6.31,6.62,20591,0
2007-04-05,6.74,6.81,6.48,6.81,9157,0
2007-04-09,6.63,7.27,6.61,7.15,21931,0
2007-04-10,7.05,7.4,7.05,7.4,11034,0
2007-04-11,7.38,7.39,7.29,7.31,8100,0
2007-04-12,7.48,7.49,7.25,7.25,16694,0
2007-04-13,7.43,7.43,6.83,6.88,5250,0
2007-04-16,7.03,7.05,6.73,7.05,49586,0
2007-04-17,7.01,7.8,7.01,7.51,81421,0
2007-04-18,7.6,7.6,7.2,7.2,18978,0
2007-04-19,7.2,7.2,6.52,6.57,60496,0
2007-04-20,6.74,6.85,6.41,6.76,37039,0
2007-04-23,6.62,6.83,6.59,6.65,7717,0
2007-04-24,6.65,6.77,6.5,6.5,10695,0
2007-04-25,6.56,6.57,6.11,6.57,30596,0
2007-04-26,6.53,6.67,6.34,6.49,30330,0
2007-04-27,6.36,6.55,6.22,6.23,10515,0
2007-04-30,6.21,6.75,6.21,6.4,18082,0
2007-05-01,6.48,6.74,6.4,6.41,4466,0
2007-05-02,6.31,6.41,6.27,6.4,18820,0
2007-05-03,6.41,6.6,6.4,6.45,4366,0
2007-05-04,6.41,6.51,6.33,6.48,6028,0
2007-05-07,6.65,6.76,6.52,6.6,21286,0
2007-05-08,6.53,6.6,6.23,6.43,13155,0
2007-05-09,6.42,6.52,6.39,6.52,3820,0
2007-05-10,6.36,6.5,6.29,6.46,7289,0
2007-05-11,6.6,6.6,6.5,6.5,25725,0
2007-05-14,6.99,6.99,6.5,6.55,22699,0
2007-05-15,6.55,6.55,6.3,6.3,11200,0
2007-05-16,6.39,6.39,6.2,6.21,5684,0
2007-05-17,6.22,6.22,6.2,6.2,1500,0
2007-05-18,6.2,6.28,6.19,6.28,6100,0
2007-05-21,6.2,6.24,6,6,7062,0
2007-05-22,6.22,8.85,6.2,6.84,321512,0
2007-05-23,7.25,7.54,6.86,7.08,95741,0
2007-05-24,7.1,7.1,6.46,6.53,30338,0
2007-05-25,6.42,6.49,6.4,6.4,21504,0
2007-05-29,6.32,6.39,6.26,6.36,11924,0
2007-05-30,6.29,6.75,6.16,6.45,35279,0
2007-05-31,6.23,6.74,6.23,6.55,17034,0
2007-06-01,6.59,6.9,6.59,6.77,12859,0
2007-06-04,6.49,6.78,6.29,6.72,11053,0
2007-06-05,6.61,6.85,6.3,6.7,42196,0
2007-06-06,6.61,6.61,6.45,6.46,2966,0
2007-06-07,6.62,6.65,6.29,6.63,3011,0
2007-06-08,6.41,6.7,6.26,6.3,14290,0
2007-06-11,6.47,6.47,6.25,6.26,7094,0
2007-06-12,6.27,6.36,6.2,6.21,7831,0
2007-06-13,6.39,6.4,6.15,6.25,26806,0
2007-06-14,6.3,6.3,5.93,6,15724,0
2007-06-15,6,6.05,5.9,6,3300,0
2007-06-18,5.95,6.05,5.9,5.9,9470,0
2007-06-19,5.9,5.94,5.75,5.9,13219,0
2007-06-20,5.85,6.3,5.8,6.04,12510,0
2007-06-21,6.1,6.22,6.05,6.07,13700,0
2007-06-22,6.04,6.12,5.97,5.98,10600,0
2007-06-25,5.97,6,5.75,5.75,12958,0
2007-06-26,5.75,5.99,5.67,5.88,15944,0
2007-06-27,5.75,5.82,5.72,5.76,5050,0
2007-06-28,5.92,6.31,5.84,6.31,18467,0
2007-06-29,6.49,6.73,6.25,6.7,14457,0
2007-07-02,6.6,6.86,6.5,6.85,13800,0
2007-07-03,6.75,6.89,6.74,6.89,9899,0
2007-07-05,6.72,7.01,6.72,6.97,12666,0
2007-07-06,6.86,7.07,6.86,7.01,16870,0
2007-07-09,6.91,7.68,6.91,7.5,35524,0
2007-07-10,7.41,7.85,7.1,7.3,19952,0
2007-07-11,7.39,7.57,7.26,7.57,23008,0
2007-07-12,7.52,8,7.49,8,26765,0
2007-07-13,7.9,7.96,7.51,7.58,17066,0
2007-07-16,7.7,7.7,7.29,7.3,11479,0
2007-07-17,7.25,7.35,7.2,7.27,9810,0
2007-07-18,7.35,7.35,6.82,6.86,25023,0
2007-07-19,6.86,6.89,6.7,6.85,13750,0
2007-07-20,7.03,7.03,6.51,6.7,13416,0
2007-07-23,6.65,7.14,6.6,6.7,14087,0
2007-07-24,7.01,7.03,6.7,6.7,7667,0
2007-07-25,6.8,7,6.75,6.86,8885,0
2007-07-26,6.85,6.85,6.57,6.71,17050,0
2007-07-27,6.57,6.98,6.57,6.8,5711,0
2007-07-30,6.74,6.95,6.59,6.7,9196,0
2007-07-31,6.65,6.82,6.57,6.64,10186,0
2007-08-01,6.64,6.78,6.17,6.17,14408,0
2007-08-02,6.08,6.59,6.08,6.51,7353,0
2007-08-03,6.16,6.44,6.14,6.2,7685,0
2007-08-06,6.1,6.26,6,6.13,14450,0
2007-08-07,6.2,6.42,6.05,6.19,3484,0
2007-08-08,6.19,6.5,6.19,6.3,2500,0
2007-08-09,6.19,6.23,6.04,6.23,3694,0
2007-08-10,6.04,6.11,6.04,6.04,2300,0
2007-08-13,6.17,6.17,5.8,6,5850,0
2007-08-14,5.93,6,5.81,5.81,3746,0
2007-08-15,5.8,5.8,5.62,5.8,19472,0
2007-08-16,5.7,5.73,4.6,5,40122,0
2007-08-17,5,5.5,4.72,5.48,26870,0
2007-08-20,5.45,5.6,5.41,5.52,5673,0
2007-08-21,5.54,5.6,5.5,5.59,1300,0
2007-08-22,5.58,5.78,5.58,5.74,2300,0
2007-08-23,5.78,5.78,5.45,5.45,4500,0
2007-08-24,5.32,5.8,5.2,5.21,15533,0
2007-08-27,5.22,5.44,4.9,5,17397,0
2007-08-28,4.9,5.21,4.9,4.98,8708,0
2007-08-29,4.98,5.23,4.95,5.05,15882,0
2007-08-30,5.15,5.5,4.92,5.5,9724,0
2007-08-31,5.55,6.53,5.55,6.35,17684,0
2007-09-04,6.27,7.15,6,6.37,32129,0
2007-09-05,6.28,6.28,6,6.05,8639,0
2007-09-06,5.95,6.32,5.93,6.09,15391,0
2007-09-07,5.93,6.43,5.88,6.26,13911,0
2007-09-10,6.43,6.49,5.88,6.25,11268,0
2007-09-11,6.06,6.42,6.02,6.28,5900,0
2007-09-12,6.5,6.68,6.16,6.35,13007,0
2007-09-13,6.46,6.46,6.25,6.4,12237,0
2007-09-14,6.39,6.4,6.16,6.31,8000,0
2007-09-17,6.39,6.39,6.09,6.09,9454,0
2007-09-18,6.11,6.39,6.1,6.23,7722,0
2007-09-19,6.12,6.35,5.65,5.96,38692,0
2007-09-20,5.92,6.02,5.77,5.81,27610,0
2007-09-21,5.88,6.04,5.81,5.97,13376,0
2007-09-24,5.93,5.94,5.89,5.9,13299,0
2007-09-25,5.83,5.98,5.81,5.98,2300,0
2007-09-26,6,6,5.76,5.78,16304,0
2007-09-27,5.8,5.92,5.75,5.75,8204,0
2007-09-28,5.71,5.92,5.71,5.74,1700,0
2007-10-01,5.69,5.98,5.66,5.74,16180,0
2007-10-02,5.98,5.98,5.75,5.75,7600,0
2007-10-03,5.79,5.99,5.75,5.88,7661,0
2007-10-04,6,6.15,5.98,6.15,2193,0
2007-10-05,6.1,6.62,6.1,6.11,8837,0
2007-10-08,6.48,6.48,6.48,6.48,100,0
2007-10-09,6.18,6.3,6.18,6.3,7212,0
2007-10-10,6.15,6.15,5.94,6.01,3500,0
2007-10-11,5.99,6.4,5.99,6.04,3849,0
2007-10-12,5.91,6.25,5.91,6.25,4304,0
2007-10-15,6.11,6.3,6,6.3,10968,0
2007-10-16,5.83,6.09,5.83,6,17690,0
2007-10-17,5.85,5.92,5.85,5.92,1315,0
2007-10-18,5.99,6,5.86,5.86,2000,0
2007-10-19,6,6,5.87,5.87,6284,0
2007-10-22,6,6.15,6,6.15,1505,0
2007-10-23,5.88,6.09,5.88,6.09,200,0
2007-10-24,6,6,5.84,5.95,14871,0
2007-10-25,6,6,5.82,5.97,10391,0
2007-10-26,5.85,6,5.82,6,5050,0
2007-10-29,6,6,5.9,5.95,3700,0
2007-10-30,5.86,6.01,5.6,5.64,45299,0
2007-10-31,5.64,5.7,5.6,5.7,16587,0
2007-11-01,5.71,5.71,5.46,5.46,15395,0
2007-11-02,5.7,5.7,5.15,5.16,15538,0
2007-11-05,5.28,5.5,4.77,5.23,17321,0
2007-11-06,5.44,5.44,4.95,5,16437,0
2007-11-07,5.27,5.27,5.15,5.16,9118,0
2007-11-08,5.11,5.37,5.02,5.32,21248,0
2007-11-09,5.48,5.61,5.41,5.61,14336,0
2007-11-12,5.75,5.8,5.47,5.6,10065,0
2007-11-13,6,6,4.75,4.86,26507,0
2007-11-14,4.81,5.34,4.77,4.9,38457,0
2007-11-15,4.9,5.22,4.5,5.22,16279,0
2007-11-16,5.02,5.34,4.89,4.89,6200,0
2007-11-19,5.58,5.58,4.8,4.8,23506,0
2007-11-20,4.83,5.19,4.8,4.87,9916,0
2007-11-21,4.8,4.8,4.6,4.67,17121,0
2007-11-23,4.65,4.65,4.55,4.6,7885,0
2007-11-26,4.66,5.19,4.45,5.14,20762,0
2007-11-27,5.05,5.05,4.45,4.81,32653,0
2007-11-28,4.7,4.85,4.58,4.67,24042,0
2007-11-29,4.8,4.8,4.25,4.4,20921,0
2007-11-30,4.46,4.65,4.4,4.65,47894,0
2007-12-03,4.68,4.75,4.66,4.73,1700,0
2007-12-04,4.74,4.82,4.63,4.63,2950,0
2007-12-05,4.75,4.75,4.4,4.42,13250,0
2007-12-06,4.79,4.8,4.47,4.73,4718,0
2007-12-07,4.76,4.99,4.76,4.85,8213,0
2007-12-10,4.89,5,4.85,4.95,31315,0
2007-12-11,4.98,4.99,4.9,4.97,8012,0
2007-12-12,4.95,4.95,4.9,4.9,15099,0
2007-12-13,4.85,5.37,4.84,5.11,55950,0
2007-12-14,5.15,5.55,5.15,5.34,15450,0
2007-12-17,5.48,5.48,4.77,4.86,17660,0
2007-12-18,4.94,4.94,4.37,4.54,28776,0
2007-12-19,4.64,4.93,4.4,4.42,23387,0
2007-12-20,4.99,5.02,4.44,4.45,33713,0
2007-12-21,4.65,4.71,4.45,4.55,18725,0
2007-12-24,4.88,4.9,4.67,4.85,7585,0
2007-12-26,4.75,4.96,4.66,4.96,22622,0
2007-12-27,4.9,5,4.78,4.91,20476,0
2007-12-28,4.9,5.09,4.72,4.92,25671,0
2007-12-31,4.8,4.91,4.72,4.8,67080,0
2008-01-02,4.81,4.99,4.8,4.8,7954,0
2008-01-03,4.8,4.8,4.65,4.74,12194,0
2008-01-04,4.62,4.77,4.45,4.45,10182,0
2008-01-07,4.47,4.75,4.4,4.55,11543,0
2008-01-08,4.79,4.87,4.65,4.75,25154,0
2008-01-09,4.7,4.88,4.7,4.79,23791,0
2008-01-10,4.87,4.87,4.74,4.87,19004,0
2008-01-11,4.89,4.89,4.77,4.8,10313,0
2008-01-14,4.8,4.8,4.73,4.76,15448,0
2008-01-15,4.74,4.8,4.62,4.62,10900,0
2008-01-16,4.55,4.72,4.55,4.69,3576,0
2008-01-17,4.63,4.69,4.44,4.58,14300,0
2008-01-18,4.58,4.63,4.4,4.42,10563,0
2008-01-22,4.34,4.5,4.21,4.21,29094,0
2008-01-23,4.23,4.26,3.7,3.96,21549,0
2008-01-24,4,4.09,3.62,4.09,27625,0
2008-01-25,4.07,4.08,3.93,3.93,2000,0
2008-01-28,4.06,4.06,3.84,3.96,13338,0
2008-01-29,4.06,4.06,3.76,3.85,16763,0
2008-01-30,3.55,3.7,3.55,3.62,28390,0
2008-01-31,3.64,3.65,3.59,3.61,34140,0
2008-02-01,3.62,4.07,3.62,3.79,27218,0
2008-02-04,3.76,3.98,3.67,3.88,4229,0
2008-02-05,3.88,3.91,3.88,3.91,400,0
2008-02-06,4.07,4.09,3.92,4.07,12917,0
2008-02-07,4.06,4.4,4.06,4.38,9320,0
2008-02-08,4.31,4.36,4.23,4.28,4700,0
2008-02-11,4.4,4.46,4.34,4.46,12700,0
2008-02-12,4.46,4.46,4.3,4.32,7200,0
2008-02-13,4.46,4.74,4.38,4.68,17836,0
2008-02-14,4.65,4.71,4.58,4.64,4000,0
2008-02-15,4.75,4.9,4.75,4.86,8600,0
2008-02-19,4.9,5.05,4.9,5,18171,0
2008-02-20,5.02,5.05,5,5,2600,0
2008-02-21,5.09,5.12,4.8,4.95,22911,0
2008-02-22,4.9,4.91,4.75,4.81,3205,0
2008-02-25,4.75,4.76,4.55,4.75,14591,0
2008-02-26,4.75,4.75,4.58,4.6,3800,0
2008-02-27,4.67,4.7,4.03,4.07,39796,0
2008-02-28,4.27,4.3,4.15,4.15,3350,0
2008-02-29,4.04,4.14,4.04,4.1,6770,0
2008-03-03,4.02,4.46,4.01,4.34,24666,0
2008-03-04,4.45,4.84,4.14,4.68,18103,0
2008-03-05,4.73,4.79,4.68,4.73,8914,0
2008-03-06,4.68,4.79,4.68,4.7,7905,0
2008-03-07,4.72,4.72,4.65,4.69,8495,0
2008-03-10,4.64,4.64,4.26,4.27,4700,0
2008-03-11,4.29,4.42,4.12,4.21,7100,0
2008-03-12,4.3,4.5,4.06,4.4,5230,0
2008-03-13,4.4,4.43,4.37,4.37,4100,0
2008-03-14,4.4,4.4,4.02,4.29,10700,0
2008-03-17,4.23,4.3,3.91,3.99,11901,0
2008-03-18,4,4.18,3.44,4.05,12147,0
2008-03-19,3.87,4.47,3.87,4.36,70861,0
2008-03-20,4.01,4.17,3.93,4,7300,0
2008-03-24,3.98,4.03,3.9,3.9,15144,0
2008-03-25,3.91,3.98,3.62,3.75,24949,0
2008-03-26,3.86,3.9,3.31,3.6,21205,0
2008-03-27,3.61,3.75,3.51,3.75,19061,0
2008-03-28,3.78,3.94,3.78,3.85,10353,0
2008-03-31,3.9,3.92,3.53,3.53,5963,0
2008-04-01,3.88,3.88,3.16,3.2,27704,0
2008-04-02,3.23,3.25,3,3.1,27025,0
2008-04-03,3.2,3.44,3.18,3.44,6688,0
2008-04-04,3.3,3.52,3.3,3.36,8331,0
2008-04-07,3.58,3.6,3,3.06,15200,0
2008-04-08,3.11,3.46,3.05,3.34,27680,0
2008-04-09,3.45,3.55,3.45,3.55,4800,0
2008-04-10,3.59,3.85,3.59,3.85,14026,0
2008-04-11,3.72,3.91,3.72,3.9,3900,0
2008-04-14,3.71,3.85,3.45,3.84,13059,0
2008-04-15,3.8,3.8,3.46,3.65,12071,0
2008-04-16,3.76,3.76,3.45,3.56,25290,0
2008-04-17,3.92,3.92,3.46,3.48,14450,0
2008-04-18,3.65,3.78,3.31,3.33,2436,0
2008-04-21,3.47,3.59,3.31,3.4,6842,0
2008-04-22,3.34,3.7,3.31,3.31,2520,0
2008-04-23,3.33,3.55,3.29,3.29,3170,0
2008-04-24,3.27,3.58,3.27,3.3,5024,0
2008-04-25,3.36,3.74,3.27,3.45,17890,0
2008-04-28,3.55,3.67,3.32,3.63,8844,0
2008-04-29,3.54,3.55,3.44,3.5,1900,0
2008-04-30,3.44,3.44,3.44,3.44,170,0
2008-05-01,3.45,3.55,3.45,3.55,4700,0
2008-05-02,3.49,3.62,3.49,3.6,4286,0
2008-05-05,3.55,3.77,3.46,3.75,8100,0
2008-05-06,3.9,3.9,3.65,3.78,11923,0
2008-05-07,3.89,3.9,3.89,3.9,718,0
2008-05-08,3.77,3.85,3.7,3.7,9100,0
2008-05-09,3.97,4,3.9,3.9,6400,0
2008-05-12,3.9,3.9,3.8,3.9,3900,0
2008-05-13,3.85,3.95,3.85,3.85,700,0
2008-05-14,3.8,3.87,3.8,3.8,4935,0
2008-05-15,3.8,3.81,3.75,3.79,3912,0
2008-05-16,3.95,3.95,3.65,3.65,23633,0
2008-05-19,3.88,4,3.51,3.72,28078,0
2008-05-20,3.78,3.78,3.66,3.66,6825,0
2008-05-21,3.7,3.73,3.55,3.65,24500,0
2008-05-22,3.91,3.91,3.7,3.76,1135,0
2008-05-23,3.9,3.91,3.65,3.71,11350,0
2008-05-27,3.86,3.92,3.55,3.56,9023,0
2008-05-28,3.57,3.6,3.56,3.59,5300,0
2008-05-29,3.6,3.77,3.51,3.54,10148,0
2008-05-30,3.55,3.68,3.55,3.55,7352,0
2008-06-02,3.6,3.6,3.55,3.55,6484,0
2008-06-03,3.55,3.6,3.55,3.55,10850,0
2008-06-04,3.6,3.65,3.55,3.65,11493,0
2008-06-05,3.65,3.65,3.5,3.63,18212,0
2008-06-06,3.57,3.59,3.5,3.5,15000,0
2008-06-09,3.55,3.55,3.49,3.5,9477,0
2008-06-10,3.45,3.45,3.44,3.45,3700,0
2008-06-11,3.45,3.69,3.45,3.63,4900,0
2008-06-12,3.54,3.56,3.45,3.45,4600,0
2008-06-13,3.43,3.64,3.41,3.45,6370,0
2008-06-16,3.41,3.41,3.33,3.37,8300,0
2008-06-17,3.39,3.5,3.39,3.5,22550,0
2008-06-18,3.46,3.52,3.36,3.49,4800,0
2008-06-19,3.48,3.48,3.25,3.25,19040,0
2008-06-20,3.38,3.58,3.12,3.12,23765,0
2008-06-23,3.17,3.21,2.74,2.9,13944,0
2008-06-24,2.83,2.98,2.82,2.83,27799,0
2008-06-25,2.82,3.24,2.82,2.86,44620,0
2008-06-26,2.8,3.05,2.75,3,33275,0
2008-06-27,3.01,3.24,2.88,3.02,12278,0
2008-06-30,3.1,3.1,2.81,3.03,20278,0
2008-07-01,3,3,2.84,2.92,9750,0
2008-07-02,2.9,2.9,2.88,2.88,3426,0
2008-07-03,2.94,2.99,2.91,2.91,18300,0
2008-07-07,3.03,3.09,2.91,2.91,2500,0
2008-07-08,2.91,2.94,2.76,2.87,7340,0
2008-07-09,2.81,2.87,2.61,2.64,15643,0
2008-07-10,2.63,2.9,2.63,2.9,12370,0
2008-07-11,2.85,3.03,2.85,3,16300,0
2008-07-14,2.95,2.95,2.91,2.91,200,0
2008-07-15,2.99,3.01,2.94,2.97,4684,0
2008-07-16,2.9,2.95,2.7,2.95,16300,0
2008-07-17,2.86,3,2.86,3,6374,0
2008-07-18,2.81,2.99,2.7,2.99,2733,0
2008-07-21,3,3,3,3,1100,0
2008-07-22,3,3.09,3,3.09,2250,0
2008-07-23,2.98,3.42,2.98,3.28,9113,0
2008-07-24,3.16,3.16,2.9,2.9,6200,0
2008-07-25,3,3.1,2.97,2.98,9600,0
2008-07-28,3.23,3.46,3.1,3.37,4850,0
2008-07-29,3.36,3.42,3.35,3.41,2314,0
2008-07-30,3.29,3.3,2.96,3.24,6186,0
2008-07-31,3.16,3.16,3,3,7400,0
2008-08-01,3.13,3.13,3.13,3.13,500,0
2008-08-04,3.11,3.11,3.03,3.03,5300,0
2008-08-05,3.03,3.18,3.03,3.14,11000,0
2008-08-06,3.04,3.04,2.85,2.94,10752,0
2008-08-07,3,3.04,2.81,3.04,2300,0
2008-08-08,3.04,3.04,2.82,2.91,700,0
2008-08-11,3.08,3.08,3.04,3.04,440,0
2008-08-12,3.02,3.02,2.8,3,3898,0
2008-08-13,2.9,3,2.9,3,2306,0
2008-08-14,2.93,3.05,2.76,3.05,2700,0
2008-08-15,3.05,3.05,3,3,905,0
2008-08-18,2.94,2.96,2.85,2.96,1715,0
2008-08-19,2.96,3.05,2.8,3.01,10628,0
2008-08-21,2.82,3,2.64,3,40683,0
2008-08-22,2.7,2.85,2.65,2.85,9100,0
2008-08-25,2.8,2.8,2.8,2.8,300,0
2008-08-26,2.68,2.77,2.65,2.68,7150,0
2008-08-27,2.65,2.81,2.65,2.74,6890,0
2008-08-28,2.65,2.68,2.58,2.61,4810,0
2008-08-29,2.56,2.72,2.55,2.72,4800,0
2008-09-02,2.7,2.7,2.55,2.58,6400,0
2008-09-03,2.56,2.63,2.5,2.55,7560,0
2008-09-04,2.55,2.7,2.55,2.67,11850,0
2008-09-05,2.55,2.6,2.5,2.5,6800,0
2008-09-08,2.52,2.52,2.45,2.45,14900,0
2008-09-09,2.45,2.45,1.95,2.25,29500,0
2008-09-10,2.22,2.34,2.22,2.23,17300,0
2008-09-11,2.16,2.2,1.98,1.98,16810,0
2008-09-12,2,2.05,1.88,1.92,43100,0
2008-09-15,1.86,1.95,1.75,1.75,36390,0
2008-09-16,1.79,2.18,1.56,2.15,45257,0
2008-09-17,2.06,2.19,1.9,1.9,18350,0
2008-09-18,1.95,2.15,1.9,2.13,62860,0
2008-09-19,2.13,2.36,2.13,2.14,11750,0
2008-09-22,2.19,2.38,2.19,2.22,19753,0
2008-09-23,2.34,3.04,2.3,2.79,55610,0
2008-09-24,2.85,2.95,2.55,2.55,24587,0
2008-09-25,2.7,2.7,2.25,2.25,12177,0
2008-09-26,2.25,2.39,2.15,2.15,18329,0
2008-09-29,2.26,2.26,2.05,2.15,19515,0
2008-09-30,2.06,2.15,1.95,1.95,17453,0
2008-10-01,1.95,2.24,1.88,1.88,19948,0
2008-10-02,1.97,2.07,1.83,1.87,20320,0
2008-10-03,1.87,1.89,1.56,1.6,24602,0
2008-10-06,1.56,2,1.05,1.58,24198,0
2008-10-07,1.6,1.9,1.6,1.9,50700,0
2008-10-08,1.75,1.75,1.65,1.69,43491,0
2008-10-09,1.8,1.91,1.8,1.91,7299,0
2008-10-10,1.76,1.98,1.65,1.65,17947,0
2008-10-13,1.97,2,1.66,1.75,46838,0
2008-10-14,1.75,1.83,1.71,1.71,8689,0
2008-10-15,1.76,1.85,1.65,1.65,11790,0
2008-10-16,1.7,1.73,1.65,1.65,9146,0
2008-10-17,1.72,1.75,1.71,1.75,5450,0
2008-10-20,1.66,1.74,1.66,1.74,2200,0
2008-10-21,1.65,1.66,1.65,1.65,13040,0
2008-10-22,1.66,1.68,1.65,1.65,10585,0
2008-10-23,1.66,1.66,1.63,1.65,22900,0
2008-10-24,1.6,1.68,1.56,1.6,9900,0
2008-10-27,1.65,1.7,1.63,1.7,9140,0
2008-10-28,1.65,1.79,1.65,1.75,7426,0
2008-10-29,1.7,1.7,1.66,1.66,2100,0
2008-10-30,1.75,1.76,1.64,1.73,8044,0
2008-10-31,1.74,1.77,1.68,1.72,1900,0
2008-11-04,1.67,1.67,1.54,1.55,15900,0
2008-11-06,1.5,1.5,1.22,1.46,19300,0
2008-11-07,1.65,1.75,1.5,1.5,12976,0
2008-11-10,1.45,1.75,1.45,1.75,149900,0
2008-11-11,1.69,1.7,1.52,1.58,10925,0
2008-11-12,1.64,1.69,1.52,1.52,2500,0
2008-11-13,1.47,1.8,1.45,1.8,12444,0
2008-11-14,1.85,1.85,1.7,1.85,3825,0
2008-11-17,1.78,2.19,1.78,2.15,27503,0
2008-11-18,2.15,2.15,1.95,2.1,16545,0
2008-11-19,2.02,2.1,1.46,1.46,13213,0
2008-11-20,1.5,2,1.5,1.65,9616,0
2008-11-21,1.7,1.73,1.61,1.67,9549,0
2008-11-24,1.55,1.75,1.4,1.45,27256,0
2008-11-25,2,2,1.8,1.93,16707,0
2008-11-26,1.95,1.95,1.45,1.45,29143,0
2008-11-28,1.6,1.69,1.6,1.64,12465,0
2008-12-01,1.55,1.55,1.41,1.46,12663,0
2008-12-02,1.5,1.57,1.5,1.5,5102,0
2008-12-03,1.5,1.5,1.41,1.45,13720,0
2008-12-04,1.41,1.45,1.39,1.4,3014,0
2008-12-05,1.4,1.4,1.27,1.27,6400,0
2008-12-08,1.3,1.49,1.3,1.49,1600,0
2008-12-09,1.4,1.4,1.39,1.39,1000,0
2008-12-10,1.28,1.47,1.28,1.3,5300,0
2008-12-11,1.3,1.45,1.2,1.41,9149,0
2008-12-12,1.22,1.4,1.22,1.39,1750,0
2008-12-15,1.3,1.5,1.29,1.29,7172,0
2008-12-16,1.34,1.34,1.29,1.29,6301,0
2008-12-17,1.21,1.3,1.2,1.21,25349,0
2008-12-18,1.26,1.26,1.2,1.2,5100,0
2008-12-19,1.2,1.21,1.2,1.2,5000,0
2008-12-22,1.2,1.29,1.11,1.2,5475,0
2008-12-23,1.1,1.5,1.1,1.25,61858,0
2008-12-24,1.21,1.5,1.21,1.24,1425,0
2008-12-26,1.24,1.3,1.24,1.3,5550,0
2008-12-29,1.33,1.38,1.25,1.38,4365,0
2008-12-30,1.4,1.5,1.3,1.39,5477,0
2008-12-31,1.35,1.5,1.27,1.44,9818,0
2009-01-02,1.3,1.66,1.3,1.66,13100,0
2009-01-05,1.76,1.87,1.75,1.84,3400,0
2009-01-06,1.7,1.9,1.62,1.9,7800,0
2009-01-07,1.65,1.95,1.65,1.95,3050,0
2009-01-08,1.51,1.74,1.49,1.74,1005,0
2009-01-09,1.78,1.92,1.76,1.92,300,0
2009-01-13,1.89,1.89,1.89,1.89,100,0
2009-01-15,1.84,1.84,1.81,1.81,200,0
2009-01-16,1.9,1.9,1.88,1.88,200,0
2009-01-20,1.7,1.8,1.39,1.54,14400,0
2009-01-21,1.75,1.75,1.41,1.51,3590,0
2009-01-22,1.55,1.7,1.45,1.67,8728,0
2009-01-23,1.64,1.76,1.64,1.64,700,0
2009-01-26,1.51,1.95,1.44,1.45,9486,0
2009-01-27,1.88,1.88,1.37,1.55,15207,0
2009-01-28,1.6,1.6,1.48,1.48,4622,0
2009-01-30,1.4,1.43,1.4,1.43,1200,0
2009-02-03,1.69,1.99,1.69,1.99,6620,0
2009-02-04,2,2.05,2,2,6532,0
2009-02-05,2.04,2.05,1.95,2.05,3540,0
2009-02-06,2.05,2.05,2,2,1100,0
2009-02-09,2.05,2.05,2,2.05,5178,0
2009-02-10,2.05,2.05,1.98,1.98,900,0
2009-02-11,2,2,1.85,1.95,4276,0
2009-02-12,1.95,2,1.6,2,1600,0
2009-02-13,2.04,2.04,1.55,1.97,9424,0
2009-02-17,2,2.06,1.72,2.06,7193,0
2009-02-18,1.8,2.02,1.8,2,1400,0
2009-02-19,1.81,2,1.61,2,2400,0
2009-02-20,1.82,2.02,1.8,2.02,5425,0
2009-02-23,1.85,2.01,1.85,2.01,600,0
2009-02-24,1.85,1.99,1.64,1.99,11442,0
2009-02-25,1.9,1.9,1.4,1.53,12417,0
2009-02-26,1.77,1.77,1.61,1.77,5340,0
2009-02-27,1.7,1.88,1.6,1.7,13400,0
2009-03-02,1.6,1.69,1.6,1.65,300,0
2009-03-03,1.74,1.75,1.27,1.58,17470,0
2009-03-04,1.31,1.69,1.31,1.4,11158,0
2009-03-05,1.54,1.65,1.25,1.65,10003,0
2009-03-06,1.5,1.56,1.26,1.49,16097,0
2009-03-09,1.19,1.43,1.11,1.2,6550,0
2009-03-10,1.15,1.57,1.13,1.31,31822,0
2009-03-11,1.55,1.59,1.32,1.59,1950,0
2009-03-12,1.63,1.64,1.33,1.58,5420,0
2009-03-13,1.63,1.73,1.42,1.64,5830,0
2009-03-16,1.65,1.65,1.45,1.45,4000,0
2009-03-17,1.65,1.65,1.56,1.6,2000,0
2009-03-18,1.41,1.45,1.19,1.32,44214,0
2009-03-19,1.25,1.34,1.2,1.2,68944,0
2009-03-20,1.18,1.2,1.11,1.15,5812,0
2009-03-23,1.73,1.79,1.2,1.2,57660,0
2009-03-24,1.3,1.39,1.21,1.21,2463,0
2009-03-25,1.38,1.47,1.25,1.25,16418,0
2009-03-26,1.35,1.38,1.3,1.3,1984,0
2009-03-27,1.3,1.3,1.3,1.3,6050,0
2009-03-30,1.25,1.25,1.25,1.25,1000,0
2009-03-31,1.5,1.64,1.39,1.5,80738,0
2009-04-01,1.49,1.49,1.4,1.4,11020,0
2009-04-02,1.49,1.49,1.18,1.18,115061,0
2009-04-03,1.25,1.3,1.18,1.26,56657,0
2009-04-06,1.25,1.25,1.14,1.14,37480,0
2009-04-07,1.2,1.28,1.18,1.28,4100,0
2009-04-08,1.15,1.2,1.12,1.18,26235,0
2009-04-09,1.2,1.25,1.14,1.19,21240,0
2009-04-13,1.1,1.18,1.06,1.11,43610,0
2009-04-14,1.14,1.16,1.05,1.15,72130,0
2009-04-15,1.1,1.13,1.05,1.05,31710,0
2009-04-16,1.08,1.1,1.05,1.09,10900,0
2009-04-17,1.1,1.15,1.05,1.09,68511,0
2009-04-20,1.09,1.1,0.99,1.04,47990,0
2009-04-21,1,1.08,0.96,0.96,45394,0
2009-04-22,0.99,1.2,0.99,1.2,46023,0
2009-04-23,1.15,1.18,1.09,1.15,56247,0
2009-04-24,1.13,1.13,1.09,1.1,9270,0
2009-04-27,1.09,1.09,0.99,1.08,14032,0
2009-04-28,1.1,1.1,1.03,1.08,10500,0
2009-04-29,1.01,1.15,1,1,24835,0
2009-04-30,1.08,1.13,1.05,1.08,30499,0
2009-05-01,1.15,1.21,1,1.14,46160,0
2009-05-04,1.13,1.16,1.04,1.05,59100,0
2009-05-05,1.18,1.18,1.02,1.03,17050,0
2009-05-06,1.03,1.12,1.03,1.04,38758,0
2009-05-07,1.1,1.1,1.04,1.04,20450,0
2009-05-08,1.03,1.1,1.02,1.04,29050,0
2009-05-11,1.07,1.11,1.02,1.1,30427,0
2009-05-12,1.15,1.2,1.11,1.15,64570,0
2009-05-13,1.15,1.18,1.03,1.09,50393,0
2009-05-14,1.07,1.09,1.02,1.06,34100,0
2009-05-15,1.05,1.09,1,1.08,47415,0
2009-05-18,1.06,1.19,1.04,1.19,23960,0
2009-05-19,1.07,1.17,1.04,1.09,23726,0
2009-05-20,1.06,1.15,1.06,1.1,50220,0
2009-05-21,1.12,1.2,1.1,1.2,27710,0
2009-05-22,1.2,1.39,1.15,1.39,61198,0
2009-05-26,1.39,1.45,1.34,1.4,81199,0
2009-05-27,1.45,1.48,1.32,1.48,20936,0
2009-05-28,1.43,1.6,1.38,1.59,39093,0
2009-05-29,1.6,1.7,1.53,1.7,43162,0
2009-06-01,1.78,1.78,1.53,1.54,24564,0
2009-06-02,1.5,1.7,1.43,1.7,50051,0
2009-06-03,1.7,1.79,1.6,1.73,28600,0
2009-06-04,1.55,1.8,1.55,1.79,15432,0
2009-06-05,1.75,1.75,1.64,1.64,17368,0
2009-06-08,1.57,1.7,1.55,1.7,12550,0
2009-06-09,1.7,1.75,1.64,1.7,4425,0
2009-06-10,1.7,1.8,1.64,1.8,43411,0
2009-06-11,1.8,1.8,1.6,1.65,35403,0
2009-06-12,1.72,1.72,1.6,1.65,6900,0
2009-06-15,1.7,1.7,1.44,1.64,9255,0
2009-06-16,1.7,1.7,1.51,1.7,3965,0
2009-06-17,1.64,1.66,1.52,1.63,6000,0
2009-06-18,1.61,1.8,1.43,1.67,23634,0
2009-06-19,1.7,1.7,1.61,1.68,11700,0
2009-06-22,1.7,1.7,1.45,1.65,10229,0
2009-06-23,1.61,1.61,1.44,1.58,14300,0
2009-06-24,1.54,1.6,1.41,1.41,27348,0
2009-06-25,1.45,1.54,1.4,1.4,21700,0
2009-06-26,1.46,1.5,1.31,1.5,8754,0
2009-06-29,1.46,1.5,1.35,1.5,7103,0
2009-06-30,1.57,1.58,1.41,1.5,6200,0
2009-07-01,1.4,1.4,1.35,1.35,4600,0
2009-07-06,1.35,1.5,1.35,1.35,15966,0
2009-07-07,1.35,1.45,1.32,1.45,10350,0
2009-07-08,1.27,1.5,1.2,1.5,12900,0
2009-07-09,1.5,1.5,1.35,1.41,4700,0
2009-07-10,1.49,1.5,1.45,1.5,16450,0
2009-07-14,1.5,1.5,1.41,1.41,9700,0
2009-07-15,1.46,1.5,1.46,1.5,1050,0
2009-07-16,1.41,1.41,1.41,1.41,300,0
2009-07-17,1.5,1.55,1.5,1.5,18753,0
2009-07-20,1.5,1.6,1.5,1.5,23053,0
2009-07-21,1.41,1.56,1.41,1.54,2153,0
2009-07-22,1.5,1.58,1.5,1.5,17700,0
2009-07-23,1.52,1.52,1.48,1.48,600,0
2009-07-24,1.43,1.49,1.35,1.35,8550,0
2009-07-27,1.58,1.58,1.4,1.4,8244,0
2009-07-28,1.45,1.49,1.4,1.44,10600,0
2009-07-29,1.43,1.59,1.35,1.59,17284,0
2009-07-30,1.49,1.57,1.49,1.57,6153,0
2009-07-31,1.5,1.56,1.46,1.46,9200,0
2009-08-03,1.43,1.5,1.36,1.4,12873,0
2009-08-04,1.24,1.43,1.24,1.3,13299,0
2009-08-05,1.3,1.35,1.3,1.33,2982,0
2009-08-06,1.4,1.44,1.33,1.33,1120,0
2009-08-07,1.42,1.42,1.34,1.36,8813,0
2009-08-10,1.3,1.44,1.25,1.44,7744,0
2009-08-11,1.3,1.44,1.27,1.4,11946,0
2009-08-12,1.4,1.4,1.25,1.3,20338,0
2009-08-13,1.36,1.36,1.25,1.29,21429,0
2009-08-14,1.4,1.4,1.3,1.3,600,0
2009-08-17,1.3,1.4,1.3,1.4,5314,0
2009-08-18,1.26,1.5,1.23,1.37,17242,0
2009-08-19,1.4,5.14,1.26,4.2,7089609,0
2009-08-20,4.93,5.95,3.7,3.76,12224901,0
2009-08-21,3.82,4.43,3.22,3.8,4687269,0
2009-08-24,3.85,4.4,3.82,3.92,1803633,0
2009-08-25,3.95,4.05,3.6,3.69,687749,0
2009-08-26,3.69,3.86,3.35,3.41,531481,0
2009-08-27,3.6,4.48,3.43,4.04,4458286,0
2009-08-28,4.18,4.3,3.82,3.88,667209,0
2009-08-31,3.8,4.35,3.62,3.96,1428263,0
2009-09-01,4.5,4.91,4.02,4.2,3912777,0
2009-09-02,4.2,4.78,4.02,4.39,1692905,0
2009-09-03,4.31,4.6,4.1,4.13,577199,0
2009-09-04,4.12,4.37,4.11,4.15,515279,0
2009-09-08,4.18,4.27,3.82,3.86,891622,0
2009-09-09,3.85,4.14,3.7,3.78,671459,0
2009-09-10,3.96,4.08,3.78,3.91,520795,0
2009-09-11,3.91,5.18,3.91,4.47,4903290,0
2009-09-14,4.51,5.1,4.3,4.67,1465319,0
2009-09-15,4.79,5.08,4.55,4.57,798724,0
2009-09-16,4.57,4.69,4.2,4.28,709032,0
2009-09-17,4.28,4.44,4.01,4.2,574887,0
2009-09-18,4.19,4.34,4.11,4.23,229757,0
2009-09-21,4.19,4.21,4.03,4.11,225576,0
2009-09-22,4.13,4.42,4.11,4.34,408431,0
2009-09-23,4.56,4.8,4.21,4.23,786228,0
2009-09-24,4.31,4.35,4.03,4.1,311199,0
2009-09-25,4.1,4.19,3.88,4.13,284630,0
2009-09-28,4.14,4.3,4.09,4.2,182177,0
2009-09-29,4.17,4.26,4.07,4.08,113145,0
2009-09-30,4.24,4.24,3.98,4,127858,0
2009-10-01,4,4,3.75,3.75,417689,0
2009-10-02,3.72,3.97,3.69,3.78,246803,0
2009-10-05,3.89,3.89,3.73,3.73,96951,0
2009-10-06,3.73,4.23,3.67,3.96,429705,0
2009-10-07,3.91,4.02,3.75,3.85,95030,0
2009-10-08,4,4,3.82,3.85,74431,0
2009-10-09,3.89,3.9,3.7,3.73,125632,0
2009-10-12,3.71,3.77,3.51,3.58,280994,0
2009-10-13,3.53,3.82,3.53,3.68,151002,0
2009-10-14,3.77,4.41,3.68,4.09,1543533,0
2009-10-15,4.08,4.2,3.92,3.96,237318,0
2009-10-16,3.96,4.01,3.75,3.89,130067,0
2009-10-19,4,4.01,3.75,3.8,101408,0
2009-10-20,3.81,3.94,3.78,3.79,78437,0
2009-10-21,3.79,3.92,3.62,3.65,156232,0
2009-10-22,3.71,3.75,3.52,3.69,107812,0
2009-10-23,3.68,3.69,3.57,3.62,54205,0
2009-10-26,3.7,3.73,3.41,3.51,231147,0
2009-10-27,3.51,3.64,3.41,3.5,106413,0
2009-10-28,3.49,3.5,3.13,3.19,241771,0
2009-10-29,3.2,3.4,3.2,3.4,122694,0
2009-10-30,3.39,3.39,3.15,3.18,73624,0
2009-11-02,3.13,3.3,3,3.04,131182,0
2009-11-03,3,3.08,2.8,3.03,139606,0
2009-11-04,3,3.22,2.95,3.17,88296,0
2009-11-05,3.21,3.45,3,3.45,101022,0
2009-11-06,3.44,3.56,3.31,3.43,36053,0
2009-11-09,3.55,3.6,3.43,3.59,62206,0
2009-11-10,3.7,3.7,3.5,3.58,35113,0
2009-11-11,3.6,3.7,3.55,3.65,54300,0
2009-11-12,3.72,3.72,3.56,3.64,27730,0
2009-11-13,3.68,3.68,3.51,3.61,32681,0
2009-11-16,3.74,3.85,3.6,3.74,141671,0
2009-11-17,3.68,3.88,3.19,3.42,176932,0
2009-11-18,3.48,3.54,3.33,3.52,78357,0
2009-11-19,3.52,3.52,3.32,3.37,22313,0
2009-11-20,3.37,3.43,3.19,3.29,36947,0
2009-11-23,3.32,3.39,3.26,3.3,38031,0
2009-11-24,3.38,3.4,3.22,3.25,27995,0
2009-11-25,3.34,3.34,3.2,3.28,28415,0
2009-11-27,3.25,3.25,3.07,3.19,30416,0
2009-11-30,3.2,3.29,3.09,3.17,43050,0
2009-12-01,3.19,3.25,3.14,3.21,24370,0
2009-12-02,3.2,3.29,3.17,3.27,41415,0
2009-12-03,3.27,3.34,3.15,3.26,45595,0
2009-12-04,3.26,3.33,3.06,3.18,42748,0
2009-12-07,3.19,3.25,3.08,3.19,26050,0
2009-12-08,3.22,3.29,3.12,3.2,20980,0
2009-12-09,3.22,3.29,3.2,3.25,30018,0
2009-12-10,3.29,3.29,3.17,3.2,17015,0
2009-12-11,3.12,3.26,3.1,3.14,39490,0
2009-12-14,3.14,3.26,3.11,3.13,29793,0
2009-12-15,3.1,3.29,3.1,3.29,39158,0
2009-12-16,3.3,3.3,2.66,2.79,372638,0
2009-12-17,2.71,2.92,2.7,2.76,86860,0
2009-12-18,2.84,2.86,2.7,2.77,54240,0
2009-12-21,2.84,2.85,2.7,2.73,53250,0
2009-12-22,2.81,2.81,2.75,2.81,45944,0
2009-12-23,2.82,2.9,2.8,2.86,56506,0
2009-12-24,2.9,2.9,2.74,2.79,20614,0
2009-12-28,2.76,2.86,2.69,2.8,62924,0
2009-12-29,2.79,2.88,2.74,2.76,60350,0
2009-12-30,2.8,2.8,2.65,2.71,52180,0
2009-12-31,2.81,2.81,2.42,2.75,121355,0
2010-01-04,2.8,2.8,2.59,2.67,30884,0
2010-01-05,2.62,2.72,2.52,2.59,61246,0
2010-01-06,2.58,2.79,2.51,2.61,95032,0
2010-01-07,2.63,2.63,2.52,2.6,46928,0
2010-01-08,2.6,2.64,2.56,2.59,53940,0
2010-01-11,2.78,2.78,2.51,2.67,42691,0
2010-01-12,2.61,2.65,2.55,2.6,58065,0
2010-01-13,2.53,2.61,2.5,2.61,58623,0
2010-01-14,2.57,2.67,2.46,2.59,116684,0
2010-01-15,2.59,2.59,2.52,2.53,18800,0
2010-01-19,2.55,2.55,2.4,2.47,40458,0
2010-01-20,2.47,2.49,2.42,2.44,21015,0
2010-01-21,2.41,2.44,2.27,2.35,74750,0
2010-01-22,2.34,2.39,2.26,2.36,65310,0
2010-01-25,2.36,2.4,2.3,2.39,55575,0
2010-01-26,2.4,2.4,2.31,2.35,26642,0
2010-01-27,2.3,2.37,2.28,2.34,29633,0
2010-01-28,2.37,2.37,2.32,2.35,36136,0
2010-01-29,2.37,2.37,2.26,2.35,23050,0
2010-02-01,2.35,2.36,2.29,2.36,21300,0
2010-02-02,2.36,2.37,2.27,2.37,17006,0
2010-02-03,2.37,2.85,2.35,2.59,146909,0
2010-02-04,2.59,2.59,2.47,2.53,36431,0
2010-02-05,2.51,2.51,2.16,2.37,97734,0
2010-02-08,2.33,2.37,2.33,2.37,19743,0
2010-02-09,2.37,2.37,2.32,2.35,5671,0
2010-02-10,2.32,2.36,2.32,2.35,23211,0
2010-02-11,2.35,2.38,2.33,2.33,12900,0
2010-02-12,2.32,2.35,2.3,2.35,10389,0
2010-02-16,2.29,2.4,2.26,2.37,19119,0
2010-02-17,2.37,2.46,2.28,2.46,55000,0
2010-02-18,2.5,2.66,2.5,2.61,54064,0
2010-02-19,2.66,2.66,2.46,2.5,52150,0
2010-02-22,2.65,2.65,2.37,2.46,25302,0
2010-02-23,2.36,2.46,2.36,2.46,28152,0
2010-02-24,2.42,2.43,2.35,2.35,54198,0
2010-02-25,2.38,2.38,2.35,2.35,19250,0
2010-02-26,2.43,2.43,2.35,2.35,4664,0
2010-03-01,2.35,2.39,2.29,2.36,10970,0
2010-03-02,2.32,2.7,2.25,2.42,329756,0
2010-03-03,2.44,2.44,2.38,2.38,14601,0
2010-03-04,2.48,2.48,2.4,2.44,7600,0
2010-03-05,2.4,2.69,2.35,2.38,49271,0
2010-03-08,2.42,2.54,2.4,2.52,31690,0
2010-03-09,3,4.25,3,3.04,3351946,0
2010-03-10,3.17,3.19,2.71,2.82,498745,0
2010-03-11,2.78,3.23,2.75,3.04,276951,0
2010-03-12,3.04,3.22,3.03,3.17,175668,0
2010-03-15,3.3,3.4,3.14,3.32,188481,0
2010-03-16,3.38,3.38,3.22,3.35,94608,0
2010-03-17,3.35,3.38,3.3,3.3,87775,0
2010-03-18,3.37,3.45,3.2,3.24,91333,0
2010-03-19,3.21,3.27,3,3.26,96359,0
2010-03-22,3.15,3.26,3.15,3.2,40910,0
2010-03-23,3.18,3.32,3.17,3.29,58808,0
2010-03-24,3.25,3.35,3.18,3.25,57284,0
2010-03-25,3.21,3.35,3.21,3.31,62343,0
2010-03-26,3.31,3.33,3.24,3.26,71009,0
2010-03-29,3.25,3.32,3.24,3.32,57537,0
2010-03-30,3.35,3.79,3.16,3.16,388060,0
2010-03-31,3.16,3.26,3.01,3.16,73330,0
2010-04-01,3.21,3.29,3.11,3.23,48220,0
2010-04-05,3.32,3.32,3.02,3.03,42181,0
2010-04-06,3.05,3.15,3.02,3.15,73165,0
2010-04-07,3.19,3.28,3.14,3.18,14987,0
2010-04-08,3.24,3.3,3.05,3.21,32745,0
2010-04-09,3.15,3.17,3.06,3.11,29414,0
2010-04-12,4,4.03,3.39,3.41,579974,0
2010-04-13,3.4,3.54,3.17,3.32,110986,0
2010-04-14,3.35,3.35,3.28,3.3,38353,0
2010-04-15,3.31,3.34,3.21,3.21,36919,0
2010-04-16,3.2,3.24,3.05,3.18,61475,0
2010-04-19,3.22,3.22,3.12,3.15,38213,0
2010-04-20,3.12,3.19,3.12,3.13,54800,0
2010-04-21,3.13,3.2,3.13,3.19,34177,0
2010-04-22,3.16,3.44,3.15,3.3,37990,0
2010-04-23,3.3,3.4,3.22,3.27,26480,0
2010-04-26,3.43,3.48,3.38,3.43,141272,0
2010-04-27,3.47,3.5,3.4,3.4,41960,0
2010-04-28,3.5,3.5,3.4,3.43,33992,0
2010-04-29,3.47,3.47,3.4,3.46,18450,0
2010-04-30,3.5,3.5,3.4,3.4,7100,0
2010-05-03,3.4,3.45,3.4,3.4,12109,0
2010-05-04,3.41,3.45,3.3,3.32,7796,0
2010-05-05,3.3,3.35,3.27,3.3,15189,0
2010-05-06,3.3,3.3,2.77,2.97,93937,0
2010-05-07,2.95,3.15,2.95,3.01,43742,0
2010-05-10,3.23,3.23,3.01,3.05,34625,0
2010-05-11,3.07,3.1,3.05,3.06,4650,0
2010-05-12,3.1,3.11,3.02,3.02,41624,0
2010-05-13,3.02,3.07,3.01,3.02,14125,0
2010-05-14,3.02,3.15,3.02,3.05,11850,0
2010-05-17,3.05,3.16,3.05,3.16,20420,0
2010-05-18,3.02,3.05,2.9,2.92,70158,0
2010-05-19,2.88,2.98,2.66,2.67,32284,0
2010-05-20,2.6,2.6,2.44,2.44,61714,0
2010-05-21,2.4,2.65,2.31,2.45,33712,0
2010-05-24,2.4,2.4,2.25,2.35,84030,0
2010-05-25,2.22,2.35,2.22,2.35,28228,0
2010-05-26,2.3,2.46,2.25,2.27,17671,0
2010-05-27,2.3,2.36,2.23,2.31,26320,0
2010-05-28,2.35,2.47,2.28,2.47,22334,0
2010-06-01,2.45,2.65,2.45,2.6,47050,0
2010-06-02,2.47,2.7,2.46,2.52,4510,0
2010-06-03,2.5,2.62,2.49,2.62,6151,0
2010-06-04,2.49,2.61,2.24,2.32,39413,0
2010-06-07,2.52,2.54,2.2,2.38,31880,0
2010-06-08,2.31,2.46,2.23,2.46,20392,0
2010-06-09,2.46,2.58,2.32,2.58,16546,0
2010-06-10,2.5,2.5,2.36,2.4,8460,0
2010-06-11,2.37,2.39,2.37,2.39,1200,0
2010-06-14,2.37,2.45,2.37,2.4,2720,0
2010-06-15,2.4,2.54,2.23,2.36,14901,0
2010-06-16,2.41,2.42,2.36,2.42,4301,0
2010-06-17,2.33,2.54,2.32,2.35,2982,0
2010-06-18,2.35,2.37,2.33,2.33,7591,0
2010-06-21,2.33,2.54,2.33,2.39,13867,0
2010-06-22,2.49,2.51,2.34,2.34,2070,0
2010-06-23,2.34,2.34,2.34,2.34,4900,0
2010-06-24,2.56,2.98,2.43,2.59,62047,0
2010-06-25,2.69,2.9,2.4,2.45,34086,0
2010-06-28,2.38,2.55,2.34,2.35,21327,0
2010-06-29,2.5,2.5,2.32,2.32,6463,0
2010-06-30,2.75,2.75,2.28,2.33,22700,0
2010-07-01,2.31,2.33,2.16,2.17,44861,0
2010-07-02,2.16,2.18,2.03,2.1,41141,0
2010-07-06,2.08,2.1,2.03,2.03,38504,0
2010-07-07,2.02,2.15,1.96,2.1,30116,0
2010-07-08,2.05,2.1,1.89,2.05,24023,0
2010-07-09,2.03,2.19,2.03,2.11,23816,0
2010-07-12,2.28,2.28,2.1,2.15,31300,0
2010-07-13,2.11,2.17,2.02,2.12,41910,0
2010-07-14,2.14,2.18,2.14,2.16,3700,0
2010-07-15,2.14,2.17,2.14,2.17,4050,0
2010-07-16,2.28,2.28,2.15,2.15,5536,0
2010-07-19,2.24,2.24,1.99,2.03,19958,0
2010-07-20,2.05,2.17,2.05,2.17,1500,0
2010-07-21,2.16,2.16,2.06,2.08,2810,0
2010-07-22,2.07,2.12,2.06,2.12,12053,0
2010-07-23,2.1,2.17,2.04,2.14,6400,0
2010-07-26,2.17,2.18,2.14,2.15,13817,0
2010-07-27,2.14,2.14,2.11,2.13,3650,0
2010-07-28,2.13,2.17,2.1,2.12,16360,0
2010-07-30,2.12,2.12,2.07,2.07,14916,0
2010-08-02,2.1,2.17,2.04,2.13,5250,0
2010-08-03,2.13,2.17,2.04,2.17,9900,0
2010-08-04,2.15,2.17,2.14,2.14,7100,0
2010-08-05,2.14,2.14,2.1,2.11,15581,0
2010-08-06,2.17,2.17,2.12,2.12,3300,0
2010-08-09,2.11,2.15,2.1,2.15,11784,0
2010-08-10,2.11,2.19,2.11,2.17,35884,0
2010-08-11,2.15,2.15,2.1,2.1,26265,0
2010-08-12,2.09,2.09,2.01,2.07,30600,0
2010-08-13,2.06,2.14,2,2.05,23450,0
2010-08-16,2.05,2.1,2.05,2.1,8098,0
2010-08-17,2.09,2.11,2.07,2.1,28300,0
2010-08-18,2.08,2.22,2.06,2.2,33324,0
2010-08-19,2.28,2.49,2.18,2.36,56230,0
2010-08-20,2.44,2.46,2.34,2.39,18140,0
2010-08-23,2.43,2.48,2.31,2.34,8154,0
2010-08-24,2.18,2.25,2.03,2.15,52240,0
2010-08-25,2.05,2.1,2.03,2.03,1800,0
2010-08-26,2.11,2.17,2.11,2.13,13283,0
2010-08-27,2.15,2.16,2.11,2.11,4400,0
2010-08-30,2.11,2.2,2.11,2.12,5200,0
2010-08-31,2.19,2.29,2.19,2.25,30233,0
2010-09-01,2.25,2.3,2.21,2.3,19042,0
2010-09-02,2.34,2.34,2,2.18,35420,0
2010-09-03,2.15,2.24,2.14,2.24,17243,0
2010-09-07,2.26,2.35,2.23,2.23,26419,0
2010-09-08,2.34,3.45,2.34,2.46,1458494,0
2010-09-09,2.43,2.64,2.3,2.38,141253,0
2010-09-10,2.35,2.43,2.26,2.38,83100,0
2010-09-13,2.43,2.57,2.43,2.47,75750,0
2010-09-14,2.47,2.54,2.39,2.51,44283,0
2010-09-15,2.53,2.53,2.36,2.42,18591,0
2010-09-16,2.3,2.43,2.3,2.33,26079,0
2010-09-17,2.32,2.44,2.3,2.33,3908,0
2010-09-20,2.39,2.42,2.32,2.32,19575,0
2010-09-21,2.32,2.38,2.3,2.31,21877,0
2010-09-22,2.38,2.46,2.36,2.42,11304,0
2010-09-23,2.37,2.43,2.34,2.34,4000,0
2010-09-24,2.35,2.35,2.3,2.34,24526,0
2010-09-27,2.34,2.37,2.3,2.34,3070,0
2010-09-28,2.34,2.35,2.33,2.33,3800,0
2010-09-29,2.36,2.39,2.32,2.32,8850,0
2010-09-30,2.35,2.49,2.35,2.41,9200,0
2010-10-01,2.41,2.46,2.4,2.46,5700,0
2010-10-04,2.37,2.4,2.31,2.33,12975,0
2010-10-05,2.31,2.4,2.29,2.3,22503,0
2010-10-06,2.31,2.4,2.31,2.34,12900,0
2010-10-07,2.4,2.4,2.34,2.38,18451,0
2010-10-08,2.35,2.39,2.28,2.3,30651,0
2010-10-11,2.28,2.31,2.17,2.17,38497,0
2010-10-12,2.17,2.21,2.16,2.2,12450,0
2010-10-13,2.21,2.21,2.18,2.18,5200,0
2010-10-14,2.2,2.22,2.16,2.17,6320,0
2010-10-15,2.22,2.22,2.15,2.21,12250,0
2010-10-18,2.15,2.19,2.14,2.15,35014,0
2010-10-19,2.15,2.18,2.09,2.16,25786,0
2010-10-20,2.14,2.16,2.06,2.11,13950,0
2010-10-21,2.11,2.16,2.1,2.12,8814,0
2010-10-22,2.11,2.3,2.11,2.22,6970,0
2010-10-25,2.23,2.23,2.11,2.17,14627,0
2010-10-26,2.26,2.35,2.18,2.22,48898,0
2010-10-27,2.22,2.34,2.13,2.28,30555,0
2010-10-28,2.23,2.29,2.16,2.17,43742,0
2010-10-29,2.17,2.39,2.17,2.39,79153,0
2010-11-01,2.4,2.57,2.4,2.49,47056,0
2010-11-02,2.52,2.66,2.45,2.47,88468,0
2010-11-03,2.44,2.6,2.44,2.45,25184,0
2010-11-04,2.45,2.5,2.29,2.48,54988,0
2010-11-05,2.44,2.5,2.4,2.44,18505,0
2010-11-08,2.5,2.51,2.45,2.49,65139,0
2010-11-09,2.55,3.19,2.55,2.97,291588,0
2010-11-10,3.2,3.32,2.75,2.88,368219,0
2010-11-11,2.78,3.1,2.78,2.99,129694,0
2010-11-12,3.09,3.71,3.05,3.27,1521697,0
2010-11-15,3.5,3.6,3.3,3.59,986365,0
2010-11-16,3.73,4.44,3.73,4.1,2181699,0
2010-11-17,4.35,4.55,3.75,4.37,1750684,0
2010-11-18,4.41,4.45,3.95,4.11,714333,0
2010-11-19,4.2,4.3,3.91,4.27,420939,0
2010-11-22,4.5,4.81,4.25,4.6,664983,0
2010-11-23,4.6,4.65,4.41,4.58,295572,0
2010-11-24,4.74,4.74,4.44,4.56,302847,0
2010-11-26,4.57,4.63,4.22,4.55,269043,0
2010-11-29,4.65,4.65,4.3,4.33,280623,0
2010-11-30,4.32,4.44,4.07,4.1,383507,0
2010-12-01,4.1,4.2,3.93,4.11,321766,0
2010-12-02,4.1,4.11,3.97,4.08,190858,0
2010-12-03,4,4,3.7,3.83,357160,0
2010-12-06,3.83,4.07,3.8,3.93,260479,0
2010-12-07,3.99,4.18,3.81,3.88,339594,0
2010-12-08,3.9,4.24,3.63,4,343439,0
2010-12-09,4,5,3.95,4.71,716206,0
2010-12-10,4.65,5.48,4.62,5.02,1236582,0
2010-12-13,5.02,5.48,4.59,4.63,1180189,0
2010-12-14,4.71,4.83,4.26,4.4,386986,0
2010-12-15,4.75,4.97,4.34,4.81,394273,0
2010-12-16,4.89,5.07,4.8,4.97,353543,0
2010-12-17,5.15,5.22,4.92,5.15,407822,0
2010-12-20,5.25,6.37,5.2,6.3,982938,0
2010-12-21,6.4,6.97,5.82,6.12,1722389,0
2010-12-22,6.05,6.12,5.85,5.9,495462,0
2010-12-23,5.94,6.45,5.85,5.99,677971,0
2010-12-27,6.05,6.22,5.9,5.95,253207,0
2010-12-28,6,6,5.59,5.78,301994,0
2010-12-29,5.8,5.91,5.57,5.84,301641,0
2010-12-30,5.71,5.88,5.6,5.63,157492,0
2010-12-31,5.65,5.76,5.56,5.64,172456,0
2011-01-03,5.55,5.68,4.82,5.05,1599195,0
2011-01-04,5.08,5.1,4.85,4.95,396944,0
2011-01-05,4.86,5.03,4.73,5,264039,0
2011-01-06,5,5,4.8,4.82,269996,0
2011-01-07,4.75,4.75,4.56,4.63,258493,0
2011-01-10,4.5,4.97,4.46,4.76,390044,0
2011-01-11,4.79,4.92,4.6,4.75,190330,0
2011-01-12,4.6,4.89,4.6,4.77,253856,0
2011-01-13,4.7,4.8,4.66,4.71,138226,0
2011-01-14,4.65,4.69,4.45,4.49,265868,0
2011-01-18,4.4,4.69,4.3,4.49,309401,0
2011-01-19,4.5,4.5,4.22,4.33,164763,0
2011-01-20,4.28,4.45,4.2,4.42,220063,0
2011-01-21,4.43,4.43,3.96,4.07,564283,0
2011-01-24,4.01,4.18,4,4.14,238223,0
2011-01-25,4.13,4.64,4.13,4.26,518184,0
2011-01-26,4.19,4.26,4.11,4.16,175846,0
2011-01-27,4.1,4.19,4.02,4.16,115183,0
2011-01-28,4.13,4.24,4,4,109353,0
2011-01-31,4,4,3.73,3.81,327912,0
2011-02-01,3.75,3.9,3.72,3.89,117739,0
2011-02-02,4.26,4.34,4.02,4.14,388009,0
2011-02-03,4.06,4.29,4.03,4.1,213203,0
2011-02-04,4.16,4.25,4.11,4.2,165234,0
2011-02-07,4.23,4.29,4.09,4.15,142994,0
2011-02-08,4.13,4.2,4.09,4.2,50739,0
2011-02-09,4.2,4.21,4.13,4.18,41396,0
2011-02-10,4.15,4.25,4.15,4.2,166516,0
2011-02-11,4.2,4.29,4.15,4.17,105352,0
2011-02-14,4.11,4.21,4.03,4.2,90239,0
2011-02-15,4.24,4.24,4.1,4.1,59187,0
2011-02-16,4.11,4.16,4.05,4.09,43875,0
2011-02-18,3.95,3.95,3.81,3.85,131262,0
2011-02-22,3.81,3.85,3.56,3.59,266753,0
2011-02-23,3.6,3.65,3.26,3.38,262465,0
2011-02-24,3.39,3.47,3.22,3.31,269286,0
2011-02-25,3.33,3.39,3.3,3.38,76882,0
2011-02-28,3.34,3.55,3.26,3.48,228811,0
2011-03-01,3.52,3.6,3.26,3.27,96842,0
2011-03-02,3.31,3.51,3.31,3.48,99937,0
2011-03-03,3.56,3.56,3.44,3.5,64984,0
2011-03-04,3.54,3.72,3.51,3.58,84828,0
2011-03-07,3.66,4.74,3.57,4.74,728492,0
2011-03-08,4.7,5.02,4.27,4.35,797015,0
2011-03-09,4.26,4.44,4.1,4.35,265667,0
2011-03-10,4.3,4.36,4.07,4.11,191311,0
2011-03-11,4.09,4.11,3.9,3.99,136050,0
2011-03-14,3.92,3.92,3.65,3.72,131994,0
2011-03-15,3.63,3.69,3.48,3.55,114884,0
2011-03-16,3.53,3.86,3.51,3.57,131832,0
2011-03-17,3.62,3.76,3.54,3.55,117963,0
2011-03-18,3.57,3.7,3.55,3.63,69802,0
2011-03-21,3.76,3.76,3.55,3.72,75620,0
2011-03-22,3.8,4.16,3.73,4.09,197080,0
2011-03-23,4.12,4.34,4,4.13,179403,0
2011-03-24,4.2,4.28,4.08,4.18,118032,0
2011-03-25,4.35,4.4,4.2,4.3,155142,0
2011-03-28,4.5,4.75,4.15,4.17,369122,0
2011-03-29,3.69,3.97,3.5,3.63,595812,0
2011-03-30,3.72,3.77,3.48,3.59,314705,0
2011-03-31,3.55,3.65,3.48,3.49,77918,0
2011-04-01,3.5,3.54,3.38,3.51,203767,0
2011-04-04,3.51,3.54,3.4,3.49,87608,0
2011-04-05,3.45,3.7,3.45,3.52,77932,0
2011-04-06,3.55,3.63,3.51,3.56,78984,0
2011-04-07,3.55,3.62,3.51,3.53,60075,0
2011-04-08,3.49,3.62,3.49,3.61,103521,0
2011-04-11,3.66,3.82,3.56,3.81,138268,0
2011-04-12,3.76,3.98,3.67,3.83,167972,0
2011-04-13,3.95,3.95,3.68,3.76,98770,0
2011-04-14,3.94,4.15,3.76,4.06,317285,0
2011-04-15,4.07,4.13,3.96,3.99,101746,0
2011-04-18,3.97,3.98,3.82,3.91,176044,0
2011-04-19,3.87,4.4,3.87,4.29,244474,0
2011-04-20,4.3,4.42,4.17,4.27,231719,0
2011-04-21,4.32,4.42,4.26,4.33,114323,0
2011-04-25,4.25,4.33,4.08,4.14,124680,0
2011-04-26,4.12,4.18,4.05,4.13,106628,0
2011-04-27,4.11,4.11,3.98,4.02,103450,0
2011-04-28,3.96,4.01,3.82,3.99,135141,0
2011-04-29,3.98,4.09,3.81,4.08,85859,0
2011-05-02,4.04,4.06,3.83,3.9,131806,0
2011-05-03,3.83,3.94,3.82,3.82,76452,0
2011-05-04,3.88,3.88,3.63,3.76,125707,0
2011-05-05,3.7,3.79,3.65,3.77,43253,0
2011-05-06,3.79,4,3.73,3.78,77441,0
2011-05-09,4.02,4.15,3.85,3.88,111798,0
2011-05-10,3.76,4,3.76,3.97,46358,0
2011-05-11,4,4.04,3.86,3.91,25864,0
2011-05-12,3.78,4.02,3.75,3.87,227406,0
2011-05-13,4.05,4.05,3.83,3.9,103790,0
2011-05-16,3.85,3.94,3.8,3.84,79003,0
2011-05-17,3.94,4.74,3.8,3.93,953256,0
2011-05-18,3.97,4.03,3.84,3.91,157256,0
2011-05-19,3.95,4.05,3.86,3.91,53212,0
2011-05-20,3.93,3.95,3.79,3.82,100748,0
2011-05-23,3.82,3.84,3.7,3.71,133185,0
2011-05-24,4.08,4.14,3.69,3.77,371458,0
2011-05-25,3.86,3.86,3.68,3.79,95161,0
2011-05-26,3.79,3.82,3.74,3.8,90316,0
2011-05-27,3.77,3.82,3.68,3.75,117274,0
2011-05-31,3.75,3.84,3.73,3.77,74159,0
2011-06-01,3.76,3.85,3.6,3.6,111421,0
2011-06-02,3.59,3.65,3.54,3.62,63899,0
2011-06-03,3.65,3.86,3.64,3.67,47898,0
2011-06-06,3.7,3.7,3.55,3.63,63850,0
2011-06-07,3.65,3.65,3.56,3.58,52457,0
2011-06-08,3.58,3.59,3.43,3.45,69629,0
2011-06-09,3.52,3.52,3.04,3.18,267091,0
2011-06-10,3.24,3.28,3.05,3.15,105297,0
2011-06-13,3.15,3.27,3.15,3.2,54320,0
2011-06-14,3.2,3.63,3.2,3.31,118570,0
2011-06-15,3.29,3.31,3.07,3.25,124715,0
2011-06-16,3.28,3.29,3.15,3.18,51620,0
2011-06-17,3.21,3.34,3.1,3.22,125332,0
2011-06-20,3.07,3.2,3.06,3.13,51741,0
2011-06-21,3.17,3.46,3.16,3.43,118961,0
2011-06-22,3.4,3.52,3.32,3.33,57108,0
2011-06-23,3.3,3.35,3.12,3.33,59767,0
2011-06-24,3.39,3.52,3.29,3.33,41166,0
2011-06-27,3.33,3.36,3.26,3.33,67625,0
2011-06-28,3.26,3.38,3.26,3.34,41842,0
2011-06-29,3.31,3.37,3.28,3.37,45474,0
2011-06-30,3.32,3.46,3.2,3.28,51576,0
2011-07-01,3.36,3.36,3.22,3.33,21805,0
2011-07-05,3.27,3.33,3.27,3.31,20550,0
2011-07-06,3.3,3.35,3.3,3.31,48870,0
2011-07-07,3.35,3.49,3.31,3.41,117094,0
2011-07-08,3.31,3.43,3.31,3.41,24123,0
2011-07-11,3.36,3.6,3.36,3.5,47200,0
2011-07-12,3.46,3.59,3.45,3.57,26672,0
2011-07-13,3.56,3.87,3.46,3.74,162898,0
2011-07-14,3.77,3.93,3.69,3.74,111621,0
2011-07-15,3.72,3.72,3.56,3.69,38947,0
2011-07-18,3.67,3.71,3.58,3.71,38550,0
2011-07-19,3.76,3.85,3.67,3.82,52450,0
2011-07-20,3.82,4.07,3.69,4.01,87812,0
2011-07-21,4.03,4.35,4.01,4.27,216202,0
2011-07-22,4.25,4.26,4.07,4.07,74330,0
2011-07-25,4.02,4.02,3.8,3.83,69130,0
2011-07-26,3.73,3.9,3.68,3.69,92061,0
2011-07-27,3.69,3.76,3.52,3.58,81296,0
2011-07-28,3.59,3.69,3.5,3.51,45776,0
2011-07-29,3.5,3.59,3.4,3.48,35687,0
2011-08-01,3.54,3.59,3.4,3.43,28997,0
2011-08-02,3.43,3.57,3.25,3.28,50810,0
2011-08-03,3.89,3.89,3.15,3.25,420156,0
2011-08-04,3.23,3.23,2.63,2.85,413147,0
2011-08-05,2.94,2.95,2.24,2.7,310231,0
2011-08-08,2.53,2.7,2.3,2.33,191010,0
2011-08-09,2.42,2.69,2.38,2.69,110737,0
2011-08-10,2.55,2.65,2.25,2.4,110440,0
2011-08-11,2.53,2.54,2.42,2.45,64703,0
2011-08-12,2.54,2.6,2.28,2.37,84676,0
2011-08-15,2.41,2.55,2.25,2.32,197730,0
2011-08-16,2.32,2.35,2.1,2.35,114678,0
2011-08-17,2.35,2.51,2.29,2.41,82726,0
2011-08-18,2.36,2.36,2.14,2.2,106008,0
2011-08-19,2.1,2.21,1.83,2.1,170983,0
2011-08-22,2.16,2.25,1.97,2.1,66421,0
2011-08-23,2.09,2.18,2,2.12,124398,0
2011-08-24,2.13,2.29,2.13,2.25,73950,0
2011-08-25,2.22,2.3,2.19,2.26,33644,0
2011-08-26,2.29,2.32,2.2,2.3,15657,0
2011-08-29,2.35,2.48,2.23,2.48,57322,0
2011-08-30,2.27,2.44,2.15,2.34,85565,0
2011-08-31,2.3,2.3,2.2,2.21,62412,0
2011-09-01,2.19,2.23,2.09,2.16,37740,0
2011-09-02,2.12,2.12,2.02,2.1,11242,0
2011-09-06,1.8,2.05,1.78,2.02,61304,0
2011-09-07,2.15,2.2,2.04,2.18,31026,0
2011-09-08,2.23,2.24,2.16,2.22,16391,0
2011-09-09,2.23,2.24,2.08,2.13,12424,0
2011-09-12,2.04,2.29,2.01,2.24,44190,0
2011-09-13,2.3,2.37,2.13,2.33,81352,0
2011-09-14,2.26,2.35,2.26,2.35,43400,0
2011-09-15,2.45,2.5,2.31,2.5,38300,0
2011-09-16,2.5,2.7,2.4,2.62,57728,0
2011-09-19,2.58,2.65,2.5,2.64,25950,0
2011-09-20,2.79,2.79,2.5,2.5,41094,0
2011-09-21,2.6,2.6,2.43,2.5,11705,0
2011-09-22,2.4,2.4,2.06,2.17,38698,0
2011-09-23,2.21,2.38,2.15,2.3,54630,0
2011-09-26,2.31,2.31,2.13,2.2,25520,0
2011-09-27,2.22,2.33,2.12,2.19,18482,0
2011-09-28,2.14,2.14,1.9,1.97,81303,0
2011-09-29,1.96,2.1,1.5,1.72,177287,0
2011-09-30,1.75,1.85,1.72,1.75,45779,0
2011-10-03,1.74,1.75,1.54,1.59,49008,0
2011-10-04,1.51,1.53,1.37,1.53,104032,0
2011-10-05,1.53,1.6,1.53,1.53,98069,0
2011-10-06,1.58,1.6,1.51,1.53,93374,0
2011-10-07,1.56,1.6,1.49,1.54,47058,0
2011-10-10,1.5,1.64,1.48,1.62,20899,0
2011-10-11,1.75,1.78,1.63,1.75,58167,0
2011-10-12,1.8,1.95,1.8,1.89,93237,0
2011-10-13,1.99,2.15,1.82,2.09,82560,0
2011-10-14,2.17,2.25,1.95,2.01,75418,0
2011-10-17,1.94,2.01,1.84,1.99,42114,0
2011-10-18,1.98,2.02,1.89,1.95,26945,0
2011-10-19,1.96,2.01,1.88,2,16146,0
2011-10-20,2,2.04,1.9,1.96,26354,0
2011-10-21,1.91,2,1.91,1.95,6990,0
2011-10-24,1.95,2,1.92,1.98,28288,0
2011-10-25,2,2,1.93,1.93,14237,0
2011-10-26,1.95,1.98,1.9,1.93,9085,0
2011-10-27,1.98,2.05,1.84,1.84,56387,0
2011-10-28,1.96,1.96,1.85,1.93,17166,0
2011-10-31,1.98,1.99,1.9,1.9,19858,0
2011-11-01,1.96,1.99,1.9,1.99,14661,0
2011-11-02,1.99,2,1.93,1.95,46042,0
2011-11-03,1.96,1.97,1.94,1.95,15745,0
2011-11-04,1.91,1.98,1.9,1.93,6021,0
2011-11-07,1.93,1.96,1.93,1.93,8933,0
2011-11-08,1.9,2.04,1.9,2.04,21186,0
2011-11-09,1.85,2.02,1.85,1.95,6660,0
2011-11-10,2.04,2.06,1.88,1.99,34185,0
2011-11-11,2.02,2.07,1.87,1.99,16495,0
2011-11-14,1.95,1.99,1.82,1.94,32720,0
2011-11-15,2.05,2.05,1.85,2,29725,0
2011-11-16,1.84,2.11,1.84,1.95,83355,0
2011-11-17,1.89,2,1.86,1.87,4926,0
2011-11-18,1.9,1.94,1.86,1.9,12255,0
2011-11-21,1.86,1.9,1.72,1.8,41602,0
2011-11-22,1.74,1.9,1.74,1.87,26105,0
2011-11-23,1.74,1.81,1.74,1.74,12323,0
2011-11-25,1.76,1.85,1.75,1.77,5040,0
2011-11-28,1.76,1.83,1.58,1.67,46531,0
2011-11-29,1.75,1.79,1.65,1.69,48400,0
2011-11-30,1.72,1.75,1.65,1.66,36115,0
2011-12-01,1.7,1.74,1.46,1.68,72815,0
2011-12-02,1.7,1.71,1.53,1.57,36066,0
2011-12-05,1.72,1.72,1.55,1.61,19696,0
2011-12-06,1.64,1.72,1.61,1.71,26192,0
2011-12-07,1.71,1.71,1.68,1.71,12423,0
2011-12-08,1.71,1.75,1.68,1.72,12646,0
2011-12-09,1.75,2,1.59,1.95,56229,0
2011-12-12,1.99,2,1.94,1.99,16759,0
2011-12-13,1.97,2.05,1.84,1.87,43931,0
2011-12-14,1.89,1.89,1.75,1.77,14200,0
2011-12-15,1.85,1.85,1.73,1.78,27892,0
2011-12-16,1.78,1.84,1.75,1.8,21300,0
2011-12-19,1.8,1.83,1.75,1.77,21061,0
2011-12-20,1.78,1.8,1.65,1.65,69257,0
2011-12-21,1.71,1.71,1.65,1.65,10677,0
2011-12-22,1.64,1.8,1.6,1.7,45665,0
2011-12-23,1.67,1.71,1.6,1.6,43285,0
2011-12-27,1.63,1.69,1.62,1.65,31022,0
2011-12-28,1.67,1.7,1.65,1.69,11600,0
2011-12-29,1.65,1.68,1.61,1.63,39750,0
2011-12-30,1.64,1.77,1.63,1.69,63760,0
2012-01-03,1.69,1.77,1.66,1.67,30514,0
2012-01-04,1.66,1.7,1.61,1.66,6273,0
2012-01-05,1.71,2,1.7,1.98,80962,0
2012-01-06,1.96,2.25,1.96,2.16,60281,0
2012-01-09,2.2,2.25,2.06,2.12,39625,0
2012-01-10,2.1,2.1,2.01,2.01,19720,0
2012-01-11,2.01,2.19,1.9,2.03,13278,0
2012-01-12,2,2.19,2,2.02,9260,0
2012-01-13,2.05,2.19,2.05,2.19,7063,0
2012-01-17,2.19,2.34,2.19,2.25,37878,0
2012-01-18,2.28,2.28,2.22,2.23,15135,0
2012-01-19,2.23,2.23,2.15,2.16,10427,0
2012-01-20,2.17,2.22,2.14,2.22,13550,0
2012-01-23,2.22,2.76,2.14,2.5,206515,0
2012-01-24,2.54,2.72,2.54,2.59,117151,0
2012-01-25,2.5,2.74,2.37,2.69,78855,0
2012-01-26,2.7,2.85,2.5,2.85,56337,0
2012-01-27,2.76,2.76,2.45,2.54,110795,0
2012-01-30,2.62,2.62,2.31,2.48,80704,0
2012-01-31,2.45,2.5,2.33,2.5,4495,0
2012-02-01,2.5,2.5,2.35,2.45,25850,0
2012-02-02,2.37,2.44,2.35,2.44,21800,0
2012-02-03,2.37,2.37,2.2,2.21,71107,0
2012-02-06,2.2,2.36,2.18,2.36,71852,0
2012-02-07,2.36,2.36,2.24,2.27,15450,0
2012-02-08,2.23,2.3,2.17,2.2,66500,0
2012-02-09,2.1,2.24,2.1,2.15,9600,0
2012-02-10,2.2,2.2,2.1,2.11,15970,0
2012-02-13,2.06,2.15,2,2.15,29320,0
2012-02-14,2.11,2.13,2.05,2.1,18098,0
2012-02-15,2.09,2.12,1.98,2.03,32502,0
2012-02-16,2.05,2.15,2.03,2.11,24140,0
2012-02-17,2.11,2.15,2.09,2.11,23068,0
2012-02-21,2.11,2.13,2.07,2.13,11600,0
2012-02-22,2.1,2.1,2,2.1,6150,0
2012-02-23,2.11,2.15,2.1,2.15,7380,0
2012-02-24,2.15,2.36,2.15,2.29,62274,0
2012-02-27,2.34,2.4,2.25,2.27,47381,0
2012-02-28,2.25,2.28,2.25,2.25,15832,0
2012-02-29,2.25,2.25,2.2,2.23,22630,0
2012-03-01,2.21,2.21,2.06,2.08,28518,0
2012-03-02,2.1,2.19,2.06,2.19,7990,0
2012-03-05,2.18,2.23,2.11,2.21,2375,0
2012-03-06,2.03,2.19,2,2.03,28317,0
2012-03-07,2.01,2.1,1.98,2,17555,0
2012-03-08,2.06,2.06,2.01,2.06,22750,0
2012-03-09,2.05,2.16,2.01,2.1,14950,0
2012-03-12,2.09,2.11,2.01,2.03,3300,0
2012-03-13,2.11,2.15,2,2.06,30044,0
2012-03-14,2.07,2.12,2.06,2.07,9030,0
2012-03-15,2.12,2.25,2.12,2.21,29089,0
2012-03-16,2.26,2.57,2.25,2.39,110018,0
2012-03-19,2.47,2.63,2.45,2.49,25661,0
2012-03-20,2.48,2.54,2.4,2.42,67358,0
2012-03-21,2.33,2.6,2.2,2.5,127533,0
2012-03-22,2.5,2.5,2.3,2.32,24291,0
2012-03-23,2.27,2.27,1.95,1.97,326425,0
2012-03-26,2,2.05,1.85,1.85,106148,0
2012-03-27,1.9,1.98,1.85,1.88,58661,0
2012-03-28,1.95,1.95,1.89,1.95,37311,0
2012-03-29,1.95,1.95,1.88,1.88,43800,0
2012-03-30,1.85,1.97,1.8,1.9,94477,0
2012-04-02,1.92,1.95,1.81,1.89,67542,0
2012-04-03,1.88,1.9,1.82,1.83,21152,0
2012-04-04,1.81,1.89,1.8,1.8,34552,0
2012-04-05,1.85,1.85,1.85,1.85,2713,0
2012-04-09,1.85,1.9,1.75,1.78,19355,0
2012-04-10,1.77,1.8,1.7,1.73,33366,0
2012-04-11,1.73,1.8,1.7,1.73,57161,0
2012-04-12,1.75,1.78,1.64,1.66,95264,0
2012-04-13,1.67,1.69,1.6,1.67,13274,0
2012-04-16,1.66,1.68,1.61,1.62,23486,0
2012-04-17,1.85,2,1.76,1.83,2297157,0
2012-04-18,1.76,1.86,1.67,1.76,273840,0
2012-04-19,1.68,1.76,1.62,1.7,131754,0
2012-04-20,1.7,1.89,1.7,1.8,211261,0
2012-04-23,1.81,1.85,1.68,1.76,46392,0
2012-04-24,1.72,1.85,1.72,1.83,53142,0
2012-04-25,1.86,1.88,1.78,1.88,84462,0
2012-04-26,1.94,2.14,1.85,2.06,228968,0
2012-04-27,2.06,2.08,1.94,2.08,82631,0
2012-04-30,2.1,2.2,1.975,2.14,107267,0
2012-05-01,2.14,2.29,2.04,2.09,135555,0
2012-05-02,2.09,2.15,2.02,2.05,10268,0
2012-05-03,2.01,2.11,1.95,2.06,55498,0
2012-05-04,2.01,2.01,1.96,2.01,29220,0
2012-05-07,1.97,2.08,1.97,2.08,5338,0
2012-05-08,2.1,2.1,1.93,2.01,49634,0
2012-05-09,1.95,1.95,1.75,1.83,125782,0
2012-05-10,1.84,1.9,1.8,1.81,59735,0
2012-05-11,1.75,1.9,1.75,1.87,33349,0
2012-05-14,1.87,2,1.82,1.88,103012,0
2012-05-15,1.92,1.99,1.84,1.99,29968,0
2012-05-16,1.99,1.99,1.68,1.81,183176,0
2012-05-17,1.77,1.81,1.69,1.7,39880,0
2012-05-18,1.65,1.85,1.64,1.8,57825,0
2012-05-21,1.88,1.89,1.72,1.83,39089,0
2012-05-22,1.81,1.88,1.7,1.85,19222,0
2012-05-23,1.76,1.86,1.73,1.86,20631,0
2012-05-24,1.73,1.85,1.73,1.85,4015,0
2012-05-25,1.82,1.82,1.79,1.8,5400,0
2012-05-29,1.75,1.89,1.74,1.87,39359,0
2012-05-31,1.84,1.89,1.83,1.83,17972,0
2012-06-01,1.81,1.86,1.76,1.76,21756,0
2012-06-04,1.79,1.85,1.73,1.76,9032,0
2012-06-05,1.88,1.98,1.8,1.81,26874,0
2012-06-06,1.89,2.03,1.75,2,77978,0
2012-06-07,2.1,2.21,2,2.01,113019,0
2012-06-08,2.14,2.15,2.04,2.14,54576,0
2012-06-11,2.16,2.16,2.07,2.09,26957,0
2012-06-12,2.03,2.12,2,2.09,33500,0
2012-06-13,2.09,2.09,1.9,1.95,47580,0
2012-06-14,1.96,2.05,1.96,2.02,12839,0
2012-06-15,2.04,2.05,1.86,1.94,19258,0
2012-06-18,1.96,1.96,1.9,1.91,7150,0
2012-06-19,1.9,1.95,1.76,1.88,21507,0
2012-06-20,1.9,1.91,1.84,1.9,6300,0
2012-06-21,1.91,1.91,1.85,1.9,48468,0
2012-06-22,1.9,1.9,1.81,1.84,23274,0
2012-06-25,1.9,1.91,1.86,1.91,6387,0
2012-06-26,1.9,1.9,1.81,1.86,44209,0
2012-06-27,1.84,1.89,1.82,1.89,6800,0
2012-06-28,1.87,1.87,1.8,1.8,19867,0
2012-06-29,1.85,1.94,1.85,1.94,21656,0
2012-07-02,1.94,1.94,1.83,1.91,14200,0
2012-07-03,1.9,1.91,1.85,1.854,24600,0
2012-07-05,1.89,1.96,1.81,1.81,48980,0
2012-07-06,1.81,1.95,1.81,1.91,21068,0
2012-07-09,1.82,1.95,1.81,1.93,16890,0
2012-07-10,1.9,1.94,1.81,1.85,28725,0
2012-07-11,1.9,1.9,1.84,1.9,26944,0
2012-07-12,1.83,1.95,1.83,1.95,17555,0
2012-07-13,1.9,2,1.87,1.95,19896,0
2012-07-16,2,2,1.84,1.87,22000,0
2012-07-17,1.91,1.9995,1.84,1.85,25542,0
2012-07-18,1.89,2,1.85,1.88,17796,0
2012-07-19,1.89,1.9,1.85,1.86,7364,0
2012-07-20,1.84,1.94,1.83,1.87,16161,0
2012-07-23,1.84,1.87,1.76,1.78,49571,0
2012-07-24,1.86,1.86,1.7,1.74,95822,0
2012-07-25,1.9,1.98,1.77,1.77,68832,0
2012-07-26,1.78,1.84,1.75,1.76,61879,0
2012-07-27,1.75,1.76,1.64,1.67,123688,0
2012-07-30,1.67,1.74,1.65,1.67,34833,0
2012-07-31,1.69,1.76,1.69,1.72,17926,0
2012-08-01,1.76,1.76,1.67,1.67,21873,0
2012-08-02,1.67,1.71,1.65,1.65,36039,0
2012-08-03,1.67,1.71,1.6,1.65,17305,0
2012-08-06,1.65,1.688,1.65,1.66,6526,0
2012-08-07,1.7,1.76,1.66,1.7,47469,0
2012-08-08,1.66,1.7799,1.61,1.65,59058,0
2012-08-09,1.69,1.699,1.63,1.66,5624,0
2012-08-10,1.65,1.71,1.61,1.69,19256,0
2012-08-13,1.65,1.73,1.63,1.7,20102,0
2012-08-14,1.7089,1.71,1.675,1.7,25900,0
2012-08-15,1.62,1.77,1.62,1.71,10638,0
2012-08-16,1.74,1.84,1.66,1.78,41756,0
2012-08-17,1.85,1.92,1.81,1.92,104425,0
2012-08-20,1.94,2.1,1.94,2,48214,0
2012-08-21,2.02,2.14,1.9402,2.0489,76269,0
2012-08-22,2.1,2.1,1.94,1.94,19269,0
2012-08-23,1.95,1.99,1.9499,1.99,31586,0
2012-08-24,1.92,1.99,1.91,1.93,7634,0
2012-08-27,1.9,1.96,1.9,1.94,21368,0
2012-08-28,1.94,2.08,1.94,2.07,25857,0
2012-08-29,2.09,2.1492,1.978,2.1,20242,0
2012-08-30,2.2,2.2,1.89,1.89,71410,0
2012-08-31,1.95,1.95,1.74,1.83,143723,0
2012-09-04,1.8001,1.8672,1.7417,1.75,30050,0
2012-09-05,1.7988,1.88,1.7672,1.85,17800,0
2012-09-06,1.87,1.87,1.75,1.77,6020,0
2012-09-07,1.78,1.82,1.74,1.82,12259,0
2012-09-10,1.82,1.8301,1.7899,1.79,61226,0
2012-09-11,1.78,1.7998,1.71,1.75,24898,0
2012-09-12,1.75,1.76,1.7,1.73,21935,0
2012-09-13,1.7001,1.8,1.7001,1.8,21398,0
2012-09-14,1.75,1.8,1.71,1.71,30360,0
2012-09-17,1.71,1.71,1.64,1.64,96500,0
2012-09-18,1.66,1.77,1.66,1.76,25690,0
2012-09-19,1.76,1.76,1.65,1.65,71787,0
2012-09-20,1.63,1.71,1.63,1.67,7800,0
2012-09-21,1.65,1.73,1.63,1.65,76949,0
2012-09-24,1.65,1.7194,1.6466,1.7,42574,0
2012-09-25,1.72,1.7403,1.71,1.72,24288,0
2012-09-26,1.7,1.74,1.7,1.73,2474,0
2012-09-27,1.6812,1.74,1.674,1.69,9512,0
2012-09-28,1.73,1.73,1.7044,1.71,4175,0
2012-10-01,1.71,1.73,1.6796,1.72,11580,0
2012-10-02,1.7,1.92,1.7,1.89,205184,0
2012-10-03,1.92,1.99,1.9,1.95,51920,0
2012-10-04,1.84,1.9,1.84,1.9,10660,0
2012-10-05,1.77,1.93,1.77,1.82,12200,0
2012-10-08,1.77,1.9,1.77,1.9,65103,0
2012-10-09,1.9,1.9,1.85,1.8501,4850,0
2012-10-10,1.87,1.8716,1.76,1.81,67467,0
2012-10-11,1.79,1.82,1.76,1.76,11440,0
2012-10-12,1.79,1.8,1.75,1.76,40830,0
2012-10-15,1.74,1.7999,1.65,1.72,27820,0
2012-10-16,1.72,1.88,1.72,1.73,28778,0
2012-10-17,1.8,1.85,1.7318,1.76,6750,0
2012-10-18,1.76,1.839,1.73,1.8299,19200,0
2012-10-19,1.79,1.839,1.75,1.79,12570,0
2012-10-22,1.7,1.8,1.7,1.76,24712,0
2012-10-23,1.78,1.8,1.72,1.72,6421,0
2012-10-24,1.7501,1.7501,1.72,1.7428,5305,0
2012-10-25,1.78,1.84,1.7608,1.83,12594,0
2012-10-26,1.8,1.84,1.78,1.8,6700,0
2012-10-31,1.79,1.8054,1.67,1.78,25794,0
2012-11-01,1.74,1.74,1.72,1.72,7795,0
2012-11-02,1.72,1.76,1.72,1.76,5897,0
2012-11-05,1.75,1.75,1.732,1.732,519,0
2012-11-06,1.72,1.82,1.72,1.7999,15914,0
2012-11-07,1.73,1.84,1.73,1.7999,7825,0
2012-11-08,1.77,1.86,1.77,1.8199,11981,0
2012-11-09,1.75,1.8399,1.7499,1.8399,32986,0
2012-11-12,1.83,1.83,1.73,1.77,20972,0
2012-11-13,1.79,1.8499,1.74,1.78,6200,0
2012-11-14,1.79,1.7901,1.67,1.7678,46323,0
2012-11-15,1.72,1.77,1.67,1.7699,13962,0
2012-11-16,1.68,1.87,1.68,1.72,47200,0
2012-11-19,1.7501,1.8,1.72,1.7328,48485,0
2012-11-20,1.78,1.78,1.71,1.73,31871,0
2012-11-21,1.72,1.75,1.69,1.7,57412,0
2012-11-23,1.68,1.72,1.67,1.68,9174,0
2012-11-26,1.7,1.73,1.65,1.66,46500,0
2012-11-27,1.65,1.7,1.64,1.64,26400,0
2012-11-28,1.7,1.7,1.6497,1.65,19446,0
2012-11-29,1.68,1.7,1.64,1.64,27140,0
2012-11-30,1.64,1.65,1.64,1.64,5732,0
2012-12-03,1.64,1.69,1.62,1.69,19180,0
2012-12-04,1.64,1.69,1.6,1.66,40295,0
2012-12-05,1.61,1.68,1.52,1.55,127880,0
2012-12-06,1.58,1.6,1.48,1.5799,21006,0
2012-12-07,1.5601,1.5601,1.5001,1.51,27994,0
2012-12-10,1.49,1.5,1.4302,1.49,22320,0
2012-12-11,1.54,1.55,1.5,1.55,13012,0
2012-12-12,1.53,1.64,1.45,1.54,149300,0
2012-12-13,1.51,1.5799,1.44,1.47,79580,0
2012-12-14,1.47,1.5299,1.45,1.5299,45250,0
2012-12-17,1.5,1.57,1.49,1.57,73287,0
2012-12-18,1.55,1.59,1.55,1.5899,56312,0
2012-12-19,1.6,2.08,1.6,2,840401,0
2012-12-20,2,2.1416,1.9,1.99,374745,0
2012-12-21,2,2.01,1.9,1.97,40842,0
2012-12-24,1.99,2.29,1.9499,2.15,268576,0
2012-12-26,2.24,2.35,2.14,2.23,244122,0
2012-12-27,2.34,2.34,2,2.1,153751,0
2012-12-28,2.12,2.1712,1.91,2.02,125938,0
2012-12-31,2.05,2.1204,1.94,2.04,64813,0
2013-01-02,2.13,2.13,1.98,2.1,117656,0
2013-01-03,2.13,2.4,2.1,2.36,652056,0
2013-01-04,2.4,2.74,2.36,2.61,503834,0
2013-01-07,2.5,2.75,2.5,2.59,265700,0
2013-01-08,2.68,2.68,2.4601,2.5,126287,0
2013-01-09,2.53,2.53,2.25,2.41,172559,0
2013-01-10,2.36,2.72,2.36,2.69,205693,0
2013-01-11,2.72,2.94,2.65,2.77,630824,0
2013-01-14,2.81,2.9,2.75,2.84,140745,0
2013-01-15,2.82,2.85,2.63,2.69,122951,0
2013-01-16,2.7,2.72,2.62,2.69,77980,0
2013-01-17,2.7,2.75,2.55,2.55,60295,0
2013-01-18,2.59,2.83,2.59,2.7,86612,0
2013-01-22,2.7,3.05,2.7,2.82,473810,0
2013-01-23,2.9,2.92,2.77,2.82,173532,0
2013-01-24,2.81,2.81,2.7,2.79,73164,0
2013-01-25,2.72,2.85,2.67,2.68,122076,0
2013-01-28,2.651,2.7584,2.61,2.7482,58800,0
2013-01-29,2.75,2.82,2.62,2.82,59506,0
2013-01-30,2.82,2.82,2.57,2.66,126498,0
2013-01-31,2.56,2.64,2.4,2.58,284209,0
2013-02-01,2.81,3.04,2.72,3.04,1493304,0
2013-02-04,3,3.46,3,3.38,865635,0
2013-02-05,3.4,3.6,3.4,3.49,515057,0
2013-02-06,3.49,3.49,3.2,3.35,209513,0
2013-02-07,3.33,3.33,3.21,3.31,89064,0
2013-02-08,3.35,3.65,3.35,3.45,305723,0
2013-02-11,3.46,3.55,3.32,3.44,89292,0
2013-02-12,3.4,3.4228,3.22,3.29,136241,0
2013-02-13,3.28,3.3,3.09,3.15,180217,0
2013-02-14,3.15,3.15,3.04,3.1,121083,0
2013-02-15,3.05,3.1,3,3.0799,150444,0
2013-02-19,3.07,3.08,2.96,2.96,149274,0
2013-02-20,2.92,3.0702,2.81,2.98,217989,0
2013-02-21,2.96,2.99,2.84,2.89,98801,0
2013-02-22,3.05,3.89,3.05,3.42,1915372,0
2013-02-25,3.6,4.14,3.17,4.09,2043370,0
2013-02-26,4.2,4.64,3.85,4.37,1797946,0
2013-02-27,4.4,4.55,4.15,4.24,449669,0
2013-02-28,4.25,4.36,4.01,4.08,288719,0
2013-03-01,4.16,4.2399,3.85,4.12,403111,0
2013-03-04,4.33,4.38,4.02,4.22,184846,0
2013-03-05,4.4,4.6,4.22,4.28,742453,0
2013-03-06,4.28,4.4099,4.21,4.31,162147,0
2013-03-07,4.7,4.94,4.45,4.65,1158121,0
2013-03-08,4.69,4.76,4.48,4.52,198792,0
2013-03-11,4.55,4.5899,4.37,4.45,191343,0
2013-03-12,4.43,4.43,4.17,4.2,190398,0
2013-03-13,4.13,4.34,4.1,4.3,103700,0
2013-03-14,4.32,4.74,4.31,4.62,399660,0
2013-03-15,4.66,4.69,4.465,4.55,162148,0
2013-03-18,4.43,4.58,4.36,4.43,228390,0
2013-03-19,4.47,4.47,4.23,4.29,151356,0
2013-03-20,4.32,4.48,4.22,4.34,130232,0
2013-03-21,4.28,4.34,4.12,4.21,146441,0
2013-03-22,4.11,4.22,4.11,4.2,133674,0
2013-03-25,4.2,4.21,4.11,4.17,107495,0
2013-03-26,4.17,4.17,3.9806,4.08,240611,0
2013-03-27,4.014,4.16,4.014,4.02,68645,0
2013-03-28,4.23,4.23,4.05,4.17,164390,0
2013-04-01,4.14,4.15,3.96,4.12,206262,0
2013-04-02,4.12,4.1531,3.84,3.93,352317,0
2013-04-03,3.9,3.919,3.6,3.64,364105,0
2013-04-04,3.68,3.68,3.28,3.6,406391,0
2013-04-05,3.62,3.7,3.6,3.7,94099,0
2013-04-08,3.75,3.86,3.75,3.83,95849,0
2013-04-09,3.83,4.05,3.75,3.84,141886,0
2013-04-10,3.8,3.839,3.7299,3.8,35293,0
2013-04-11,3.82,3.89,3.81,3.82,60023,0
2013-04-12,3.8,3.82,3.66,3.7,64670,0
2013-04-15,3.66,3.66,3.44,3.56,120092,0
2013-04-16,3.46,3.57,3.3101,3.54,109783,0
2013-04-17,3.47,3.57,3.28,3.33,115286,0
2013-04-18,3.31,3.83,3.31,3.59,195897,0
2013-04-19,3.6899,3.6899,3.41,3.53,39630,0
2013-04-22,3.56,3.8,3.42,3.48,81378,0
2013-04-23,3.5119,3.5919,3.46,3.51,18078,0
2013-04-24,3.45,3.68,3.45,3.53,36498,0
2013-04-25,3.6699,3.6699,3.5,3.53,33976,0
2013-04-26,3.4501,3.6699,3.4501,3.61,17700,0
2013-04-29,3.64,3.7,3.53,3.62,38270,0
2013-04-30,3.65,3.95,3.55,3.8,203331,0
2013-05-01,3.8,3.9399,3.75,3.78,87028,0
2013-05-02,3.79,3.91,3.67,3.76,54456,0
2013-05-03,3.82,3.93,3.8,3.88,116044,0
2013-05-06,3.85,3.88,3.75,3.8,25360,0
2013-05-07,3.7501,3.7999,3.62,3.67,51467,0
2013-05-08,3.55,3.74,3.55,3.5964,56154,0
2013-05-09,3.56,3.62,3.54,3.54,45334,0
2013-05-10,3.55,3.6799,3.55,3.65,35595,0
2013-05-13,3.57,3.65,3.55,3.61,60495,0
2013-05-14,3.65,3.79,3.5801,3.69,46622,0
2013-05-15,3.65,3.74,3.6,3.74,50077,0
2013-05-16,3.79,4.19,3.56,3.77,129824,0
2013-05-17,3.85,4.18,3.81,4.18,259813,0
2013-05-20,4.3,4.48,4.271,4.44,234806,0
2013-05-21,4.09,4.1,4.02,4.06,409442,0
2013-05-22,4.09,4.09,3.8631,3.9,248446,0
2013-05-23,3.81,3.85,3.5,3.7,191362,0
2013-05-24,3.51,3.9,3.51,3.7499,65739,0
2013-05-28,3.83,3.97,3.76,3.96,190820,0
2013-05-29,3.96,3.964,3.78,3.8799,96913,0
2013-05-30,3.9,3.95,3.762,3.81,65448,0
2013-05-31,3.9,3.9,3.73,3.86,102092,0
2013-06-03,3.9,3.9,3.8,3.81,68292,0
2013-06-04,3.89,3.89,3.8,3.82,63205,0
2013-06-05,3.82,3.85,3.61,3.68,84476,0
2013-06-06,3.73,3.84,3.651,3.7,25792,0
2013-06-07,3.66,3.7799,3.65,3.67,43028,0
2013-06-10,3.8176,3.8176,3.6701,3.7,36496,0
2013-06-11,3.672,3.7,3.6499,3.6632,36327,0
2013-06-12,3.79,3.79,3.6,3.61,18154,0
2013-06-13,3.6499,3.6776,3.6,3.675,20291,0
2013-06-14,3.84,3.84,3.01,3.15,911583,0
2013-06-17,3.15,3.196,2.63,2.68,896020,0
2013-06-18,2.84,2.95,2.7,2.89,360290,0
2013-06-19,2.9,2.91,2.8,2.83,98040,0
2013-06-20,2.79,2.86,2.64,2.7,130528,0
2013-06-21,2.71,2.839,2.7,2.76,79387,0
2013-06-24,2.76,2.7899,2.65,2.72,78095,0
2013-06-25,2.76,2.83,2.65,2.69,64258,0
2013-06-26,2.7799,2.7799,2.65,2.68,31180,0
2013-06-27,2.66,2.75,2.66,2.73,24978,0
2013-06-28,2.72,2.75,2.7,2.72,18297,0
2013-07-01,2.72,2.7699,2.7,2.7199,34604,0
2013-07-02,2.74,2.82,2.71,2.77,57639,0
2013-07-03,2.79,2.79,2.7001,2.74,8840,0
2013-07-05,2.79,2.79,2.7,2.78,87838,0
2013-07-08,2.83,2.8475,2.75,2.81,75178,0
2013-07-09,2.8799,2.8799,2.72,2.73,61832,0
2013-07-10,2.73,2.79,2.7,2.75,67373,0
2013-07-11,2.8,2.8,2.7,2.75,46538,0
2013-07-12,2.71,2.8,2.7,2.7,33050,0
2013-07-15,2.62,2.79,2.62,2.71,30342,0
2013-07-16,2.69,2.71,2.64,2.65,54980,0
2013-07-17,2.64,2.7182,2.55,2.67,25264,0
2013-07-18,2.63,2.725,2.5501,2.6399,29549,0
2013-07-19,2.55,2.62,2.51,2.62,45367,0
2013-07-22,2.6,2.6,2.51,2.52,73012,0
2013-07-23,2.51,2.589,2.5,2.55,61281,0
2013-07-24,2.57,2.57,2.49,2.51,22620,0
2013-07-25,2.49,2.64,2.48,2.61,50268,0
2013-07-26,2.6002,2.8355,2.6002,2.81,57874,0
2013-07-29,2.83,2.96,2.7201,2.84,51101,0
2013-07-30,2.8,2.9181,2.66,2.7425,48581,0
2013-07-31,2.75,2.75,2.601,2.66,23840,0
2013-08-01,2.735,2.83,2.64,2.7365,24426,0
2013-08-02,2.66,2.7,2.56,2.6498,41182,0
2013-08-05,2.68,2.73,2.6,2.61,43250,0
2013-08-06,2.65,2.8,2.58,2.65,22636,0
2013-08-07,2.73,2.73,2.55,2.65,80335,0
2013-08-08,2.65,2.71,2.63,2.63,32500,0
2013-08-09,2.662,2.662,2.51,2.54,170158,0
2013-08-12,2.51,2.75,2.51,2.64,35624,0
2013-08-13,2.69,2.735,2.6,2.61,25220,0
2013-08-14,2.6775,2.6775,2.55,2.591,42322,0
2013-08-15,2.6,2.6594,2.5,2.5299,49009,0
2013-08-16,2.54,2.5448,2.5,2.5448,43863,0
2013-08-19,2.53,2.5747,2.48,2.496,41491,0
2013-08-20,2.5,2.5,2.38,2.4599,69000,0
2013-08-21,2.42,2.58,2.4065,2.5325,31298,0
2013-08-22,2.52,2.6,2.41,2.6,6866,0
2013-08-23,2.42,2.65,2.42,2.63,56335,0
2013-08-26,2.61,2.7,2.56,2.68,42722,0
2013-08-27,2.65,2.68,2.53,2.6,51165,0
2013-08-28,2.5901,2.5901,2.4,2.42,122951,0
2013-08-29,2.38,2.5885,2.38,2.49,89526,0
2013-08-30,2.45,2.56,2.41,2.4847,37120,0
2013-09-03,2.49,2.63,2.42,2.45,29781,0
2013-09-04,2.48,2.55,2.42,2.47,5250,0
2013-09-05,2.5,2.56,2.45,2.47,67890,0
2013-09-06,2.6095,2.6095,2.45,2.5,85774,0
2013-09-09,2.705,2.705,2.499,2.64,46320,0
2013-09-10,2.678,2.6795,2.53,2.57,38733,0
2013-09-11,2.647,2.647,2.45,2.49,73682,0
2013-09-12,2.5025,2.5099,2.46,2.47,29587,0
2013-09-13,2.46,2.57,2.46,2.46,39514,0
2013-09-16,2.48,2.6,2.46,2.46,20765,0
2013-09-17,2.55,2.62,2.5,2.55,42762,0
2013-09-18,2.6205,2.65,2.5276,2.57,11520,0
2013-09-19,2.52,2.6205,2.5,2.55,41683,0
2013-09-20,2.53,2.59,2.5,2.52,40594,0
2013-09-23,2.5095,2.5095,2.42,2.43,82602,0
2013-09-24,2.41,2.49,2.4,2.44,32900,0
2013-09-25,2.49,2.5,2.42,2.46,15400,0
2013-09-26,2.45,2.59,2.45,2.55,53300,0
2013-09-27,2.53,2.57,2.5,2.54,23212,0
2013-09-30,2.54,2.56,2.51,2.53,8174,0
2013-10-01,2.55,2.58,2.5,2.51,39514,0
2013-10-02,2.53,2.85,2.5,2.8,269700,0
2013-10-03,2.85,3.48,2.83,3.42,1262500,0
2013-10-04,3.38,3.38,3.08,3.15,313650,0
2013-10-07,3.16,3.33,2.9,2.98,157700,0
2013-10-08,2.95,2.96,2.65,2.83,233600,0
2013-10-09,2.8,2.84,2.7,2.76,92500,0
2013-10-10,2.77,2.8999,2.711,2.78,64382,0
2013-10-11,2.86,2.9625,2.7,2.76,155063,0
2013-10-14,2.73,2.77,2.7,2.71,34278,0
2013-10-15,2.65,2.77,2.65,2.68,66270,0
2013-10-16,2.7,2.75,2.61,2.65,58887,0
2013-10-17,2.61,2.8,2.6,2.74,77600,0
2013-10-18,2.78,2.78,2.68,2.7,32200,0
2013-10-21,2.67,2.77,2.6,2.62,45200,0
2013-10-22,2.69,2.69,2.58,2.62,128700,0
2013-10-23,2.64,2.64,2.58,2.6,49000,0
2013-10-24,2.62,2.65,2.57,2.6,64900,0
2013-10-25,2.6,2.6,2.57,2.57,36300,0
2013-10-28,2.59,2.81,2.58,2.66,92200,0
2013-10-29,2.75,2.8,2.68,2.78,57800,0
2013-10-30,2.89,2.89,2.62,2.69,87900,0
2013-10-31,2.69,2.7699,2.6,2.62,44841,0
2013-11-01,2.68,2.68,2.57,2.66,45400,0
2013-11-04,2.78,2.78,2.58,2.6,23900,0
2013-11-05,2.56,2.66,2.56,2.6401,39530,0
2013-11-06,2.67,2.69,2.57,2.62,59500,0
2013-11-07,2.69,2.69,2.56,2.59,19200,0
2013-11-08,2.58,2.71,2.56,2.61,34600,0
2013-11-11,2.5666,2.6299,2.55,2.6,48234,0
2013-11-12,2.56,2.6068,2.55,2.59,17500,0
2013-11-13,2.58,2.61,2.56,2.6,28395,0
2013-11-14,2.55,2.6,2.55,2.57,31100,0
2013-11-15,2.57,2.67,2.57,2.64,60200,0
2013-11-18,2.59,2.63,2.55,2.6,267200,0
2013-11-19,2.55,2.6799,2.55,2.57,68600,0
2013-11-20,2.6,2.62,2.55,2.55,39200,0
2013-11-21,2.56,2.75,2.56,2.6,27800,0
2013-11-22,2.71,2.71,2.56,2.57,56500,0
2013-11-25,2.55,2.57,2.52,2.53,131800,0
2013-11-26,2.56,2.68,2.55,2.66,65300,0
2013-11-27,2.69,2.81,2.69,2.79,73400,0
2013-11-29,2.8,2.8594,2.74,2.8284,18160,0
2013-12-02,2.86,2.99,2.84,2.85,116600,0
2013-12-03,2.9,2.94,2.85,2.88,49300,0
2013-12-04,2.9,2.95,2.85,2.87,105991,0
2013-12-05,2.9,2.9,2.75,2.78,61590,0
2013-12-06,2.77,2.83,2.71,2.8,26400,0
2013-12-09,2.83,2.86,2.75,2.79,30300,0
2013-12-10,2.9,3.12,2.82,2.98,283100,0
2013-12-11,2.99,3.05,2.87,2.98,114900,0
2013-12-12,2.97,3,2.97,2.97,39200,0
2013-12-13,2.97,3.04,2.97,2.98,42000,0
2013-12-16,3.04,3.09,2.97,3,39400,0
2013-12-17,3.05,3.05,2.98,2.98,28756,0
2013-12-18,3,3.09,3,3.03,82300,0
2013-12-19,3.04,3.06,3.03,3.06,48200,0
2013-12-20,3.06,3.07,3.02,3.02,195900,0
2013-12-23,3.03,3.09,3,3.05,56100,0
2013-12-24,3.0899,3.0899,3.04,3.0698,14965,0
2013-12-26,3.09,3.09,3.05,3.06,40500,0
2013-12-27,3.09,3.09,3.03,3.03,83700,0
2013-12-30,3.03,3.06,2.93,2.95,110200,0
2013-12-31,2.92,3,2.91,2.95,62100,0
2014-01-02,2.91,2.98,2.87,2.93,82621,0
2014-01-03,2.95,3,2.93,2.9601,31780,0
2014-01-06,3.08,3.08,2.96,3.03,53400,0
2014-01-07,3.05,3.08,3,3.01,57600,0
2014-01-08,2.99,2.99,2.95,2.97,41900,0
2014-01-09,3,3,2.92,2.97,62200,0
2014-01-10,2.93,3.39,2.93,3.3,269500,0
2014-01-13,3.38,3.38,3.11,3.12,166700,0
2014-01-14,3.23,3.25,3.15,3.17,53100,0
2014-01-15,3.25,3.27,3.2,3.24,54800,0
2014-01-16,3.27,3.4,3.27,3.34,163292,0
2014-01-17,3.31,3.4,3.3,3.34,92000,0
2014-01-21,3.35,3.35,3.07,3.26,152500,0
2014-01-22,3.3,3.32,3.17,3.27,75200,0
2014-01-23,3.27,3.33,3.18,3.23,37100,0
2014-01-24,3.25,3.26,3.01,3.05,215587,0
2014-01-27,3.03,3.1,2.92,3.06,62900,0
2014-01-28,3.07,3.18,2.95,3.09,62892,0
2014-01-29,3.1,3.15,2.99,3.03,23400,0
2014-01-30,3.04,3.2,3.02,3.07,38500,0
2014-01-31,3.02,3.1799,3,3.12,41450,0
2014-02-03,3.081,3.1699,3,3.01,81852,0
2014-02-04,3.13,3.13,3,3.07,44082,0
2014-02-05,3.1,3.1,2.89,3,55693,0
2014-02-06,3.06,3.1,3.01,3.0253,49482,0
2014-02-07,3.07,3.13,3.0401,3.0901,52027,0
2014-02-10,3.09,3.16,3.03,3.09,69976,0
2014-02-11,3.15,3.25,3.12,3.23,64943,0
2014-02-12,3.22,3.35,3.2,3.2,58295,0
2014-02-13,3.22,3.32,3.0687,3.24,33154,0
2014-02-14,3.25,3.3,3.24,3.25,49481,0
2014-02-18,3.28,3.31,3.25,3.2846,85906,0
2014-02-19,3.32,3.33,3.24,3.28,83543,0
2014-02-20,3.28,3.3,3.28,3.28,30392,0
2014-02-21,3.3,3.58,3.3,3.49,335103,0
2014-02-24,3.55,3.69,3.4,3.4001,155349,0
2014-02-25,3.5,3.5,3.36,3.36,190076,0
2014-02-26,3.35,3.47,3.3401,3.38,114003,0
2014-02-27,3.41,3.45,3.32,3.37,43787,0
2014-02-28,3.37,3.45,3.2901,3.32,58254,0
2014-03-03,3.35,3.3799,3.23,3.29,46118,0
2014-03-04,3.4,3.47,3.3,3.38,159123,0
2014-03-05,3.42,3.5,3.4,3.44,113712,0
2014-03-06,3.48,3.53,3.45,3.5,143151,0
2014-03-07,3.56,3.56,3.32,3.34,339727,0
2014-03-10,3.39,3.4299,3.22,3.32,39350,0
2014-03-11,3.42,3.5,3.22,3.24,115453,0
2014-03-12,3.32,3.32,3.19,3.23,64800,0
2014-03-13,3.32,3.37,3.23,3.31,92695,0
2014-03-14,3.3,3.45,3.3,3.3301,70025,0
2014-03-17,3.34,3.45,3.33,3.3301,31701,0
2014-03-18,3.3899,3.44,3.35,3.3701,53783,0
2014-03-19,3.47,3.47,3.2,3.2301,237554,0
2014-03-20,3.3,3.53,3.1,3.1399,768864,0
2014-03-21,3.15,3.15,2.98,3.0299,348532,0
2014-03-24,3.01,3.09,2.9101,2.9401,127001,0
2014-03-25,2.94,3.06,2.86,2.96,136735,0
2014-03-26,3.02,3.02,2.87,2.88,100000,0
2014-03-27,2.9399,2.9399,2.77,2.82,98472,0
2014-03-28,2.8,2.92,2.7701,2.85,30660,0
2014-03-31,2.9,2.92,2.8,2.86,76830,0
2014-04-01,2.9,3.15,2.8796,3.1,204779,0
2014-04-02,3.1,3.17,2.96,3.01,42560,0
2014-04-03,3.03,3.22,2.94,3.2,159124,0
2014-04-04,3.19,3.2699,3.021,3.09,65266,0
2014-04-07,3.05,3.12,2.98,3.07,35436,0
2014-04-08,3.07,3.09,2.97,2.98,33505,0
2014-04-09,2.97,3.066,2.9399,3.0304,70366,0
2014-04-10,3.13,3.13,2.9,2.9525,70694,0
2014-04-11,2.9,3.04,2.87,2.9227,78076,0
2014-04-14,3.07,3.07,2.91,2.94,28124,0
2014-04-15,2.987,2.99,2.9201,2.95,33857,0
2014-04-16,2.99,3.02,2.94,3.01,44206,0
2014-04-17,3.04,3.13,3.01,3.13,43527,0
2014-04-21,3.25,3.54,3.1501,3.25,225705,0
2014-04-22,3.3,3.32,3.09,3.18,59912,0
2014-04-23,3.14,3.14,3,3.08,93309,0
2014-04-24,3.1378,3.29,3.09,3.1719,28456,0
2014-04-25,3.19,3.215,3.15,3.15,30176,0
2014-04-28,3.2265,3.2265,3.1,3.1899,15590,0
2014-04-29,3.185,3.185,3.06,3.17,43833,0
2014-04-30,3.238,3.238,3.17,3.1899,27962,0
2014-05-01,3.1888,3.234,3.1101,3.2,18307,0
2014-05-02,3.2199,3.24,3.1401,3.21,15395,0
2014-05-05,3.2209,3.2209,3.13,3.14,21448,0
2014-05-06,3.18,3.22,3.15,3.15,40334,0
2014-05-07,3.19,3.22,3.12,3.2,19168,0
2014-05-08,3.22,3.25,3.1955,3.22,22353,0
2014-05-09,3.06,3.25,3.06,3.16,46593,0
2014-05-12,3.19,3.22,3.11,3.2,52228,0
2014-05-13,2.99,3.22,2.99,3.19,15466,0
2014-05-14,3.1801,3.2155,3.09,3.11,55540,0
2014-05-15,3.46,3.46,3.2101,3.26,247946,0
2014-05-16,3.285,3.285,3.2,3.27,38389,0
2014-05-19,3.23,3.3,3.22,3.28,24174,0
2014-05-20,3.28,3.32,3.28,3.2993,40816,0
2014-05-21,3.3,3.42,3.28,3.37,139855,0
2014-05-22,3.41,3.54,3.4,3.45,400503,0
2014-05-23,3.5,3.51,3.35,3.3799,220733,0
2014-05-27,3.49,3.5,3.4,3.49,135355,0
2014-05-28,3.39,3.4,3.25,3.31,354640,0
2014-05-29,3.3,3.3,3.26,3.2798,119752,0
2014-05-30,3.33,3.33,3.18,3.2,120974,0
2014-06-02,3.17,3.28,3.1501,3.27,102585,0
2014-06-03,3.3,3.34,3.2,3.27,143903,0
2014-06-04,3.25,3.78,3.25,3.65,770368,0
2014-06-05,3.64,3.789,3.5,3.63,669519,0
2014-06-06,3.65,3.7197,3.6,3.7,389384,0
2014-06-09,3.7,3.87,3.66,3.78,907271,0
2014-06-10,3.9,3.97,3.82,3.89,940700,0
2014-06-11,3.9,3.91,3.7,3.79,1006657,0
2014-06-12,3.79,3.81,3.69,3.78,486945,0
2014-06-13,3.78,3.85,3.7401,3.83,324793,0
2014-06-16,3.94,3.97,3.82,3.87,702842,0
2014-06-17,3.87,3.95,3.82,3.9,483785,0
2014-06-18,3.9,3.95,3.8301,3.88,265115,0
2014-06-19,3.92,4.2,3.88,4.17,1076117,0
2014-06-20,4.2,4.3,4.15,4.22,676477,0
2014-06-23,4.22,4.43,4.21,4.42,846201,0
2014-06-24,4.42,4.52,4.2201,4.24,911782,0
2014-06-25,4.24,4.4,4.24,4.29,327727,0
2014-06-26,4.32,4.4,4.17,4.4,340128,0
2014-06-27,4.45,4.48,4.3,4.44,453070,0
2014-06-30,4.44,5,4.39,4.98,1332837,0
2014-07-01,5.08,5.2899,4.9,5.25,1521885,0
2014-07-02,5.25,5.85,5.15,5.82,1371200,0
2014-07-03,5.9,6.0201,5.65,5.77,1520010,0
2014-07-07,5.9,6,5.62,5.97,1070472,0
2014-07-08,6.01,6.05,5.6,5.82,988750,0
2014-07-09,5.95,5.95,5.27,5.43,1289638,0
2014-07-10,5.21,5.3,5.05,5.2,990785,0
2014-07-11,5.25,5.5899,5.2,5.51,465204,0
2014-07-14,5.51,5.8,5.48,5.61,397007,0
2014-07-15,5.58,5.69,5.4,5.56,308764,0
2014-07-16,5.6104,5.6104,5.4101,5.51,186422,0
2014-07-17,5.48,5.6,5.33,5.36,316128,0
2014-07-18,5.4,5.6,5.3101,5.4142,243552,0
2014-07-21,5.34,5.57,5.33,5.43,235420,0
2014-07-22,5.5,5.55,5.14,5.14,619640,0
2014-07-23,5.02,5.16,4.77,4.8,1236930,0
2014-07-24,4.8,5.15,4.7,4.78,763887,0
2014-07-25,4.8,5.08,4.74,4.88,545250,0
2014-07-28,4.72,4.72,3.5,3.65,3220187,0
2014-07-29,3.61,3.8,3.5,3.69,1303846,0
2014-07-30,3.94,3.97,3.3,3.42,993216,0
2014-07-31,2.11,2.13,1.82,1.92,4836211,0
2014-08-01,1.96,2.03,1.82,1.84,1079858,0
2014-08-04,1.8,1.83,1.56,1.61,2016822,0
2014-08-05,1.64,1.78,1.61,1.63,952284,0
2014-08-06,1.64,1.65,1.535,1.54,779798,0
2014-08-07,1.55,1.5914,1.44,1.49,757819,0
2014-08-08,1.47,1.48,1.38,1.42,979931,0
2014-08-11,1.4,1.61,1.38,1.48,1050841,0
2014-08-12,1.5,1.59,1.47,1.49,561454,0
2014-08-13,1.56,1.68,1.55,1.64,729269,0
2014-08-14,1.64,1.77,1.62,1.72,741905,0
2014-08-15,1.86,1.86,1.68,1.74,533793,0
2014-08-18,1.83,1.84,1.72,1.74,385719,0
2014-08-19,1.8,1.8,1.65,1.67,357671,0
2014-08-20,1.74,1.76,1.66,1.75,262802,0
2014-08-21,1.67,1.75,1.67,1.73,184643,0
2014-08-22,1.74,1.74,1.67,1.68,199203,0
2014-08-25,1.68,1.76,1.67,1.72,297187,0
2014-08-26,1.7,1.717,1.62,1.68,364872,0
2014-08-27,1.67,1.7,1.64,1.68,231015,0
2014-08-28,1.7,1.74,1.4968,1.61,1102289,0
2014-08-29,1.57,1.62,1.55,1.5601,288070,0
2014-09-02,1.55,1.58,1.46,1.55,354452,0
2014-09-03,1.56,1.57,1.48,1.55,356531,0
2014-09-04,1.52,1.55,1.51,1.53,120438,0
2014-09-05,1.53,1.53,1.46,1.46,275342,0
2014-09-08,1.5,1.51,1.46,1.47,238090,0
2014-09-09,1.46,1.47,1.43,1.44,157450,0
2014-09-10,1.44,1.44,1.36,1.38,447925,0
2014-09-11,1.38,1.428,1.38,1.38,201772,0
2014-09-12,1.4,1.437,1.38,1.43,164945,0
2014-09-15,1.43,1.44,1.4,1.44,231355,0
2014-09-16,1.438,1.5,1.401,1.47,211911,0
2014-09-17,1.47,1.63,1.46,1.6,317133,0
2014-09-18,1.5999,1.677,1.55,1.57,192379,0
2014-09-19,1.59,1.62,1.5,1.55,107516,0
2014-09-22,1.53,1.59,1.4,1.43,123260,0
2014-09-23,1.41,1.497,1.41,1.45,45267,0
2014-09-24,1.478,1.478,1.43,1.45,43736,0
2014-09-25,1.45,1.45,1.41,1.43,58446,0
2014-09-26,1.46,1.5,1.39,1.41,108755,0
2014-09-29,1.4,1.41,1.3,1.33,162068,0
2014-09-30,1.33,1.33,1.28,1.31,187809,0
2014-10-01,1.25,1.36,1.25,1.33,103771,0
2014-10-02,1.36,1.38,1.3,1.34,89335,0
2014-10-03,1.38,1.39,1.3501,1.38,76755,0
2014-10-06,1.3849,1.3849,1.23,1.26,174917,0
2014-10-07,1.25,1.31,1.25,1.26,107332,0
2014-10-08,1.24,1.2499,1.19,1.2,171886,0
2014-10-09,1.2,1.2201,1.1697,1.17,192725,0
2014-10-10,1.15,1.18,1.15,1.18,58567,0
2014-10-13,1.25,1.5,1.25,1.39,284220,0
2014-10-14,1.44,1.44,1.28,1.3,110122,0
2014-10-15,1.25,1.38,1.25,1.33,94027,0
2014-10-16,1.37,1.4,1.35,1.4,40506,0
2014-10-17,1.45,1.54,1.45,1.47,108866,0
2014-10-20,1.5,1.5199,1.45,1.48,87002,0
2014-10-21,1.52,1.52,1.48,1.51,88789,0
2014-10-22,1.51,1.52,1.41,1.44,113246,0
2014-10-23,1.43,1.518,1.373,1.41,87432,0
2014-10-24,1.39,1.432,1.39,1.4,33550,0
2014-10-27,1.39,1.4999,1.38,1.46,55746,0
2014-10-28,1.49,1.51,1.49,1.5,32040,0
2014-10-29,1.49,1.63,1.49,1.62,169531,0
2014-10-30,1.64,1.69,1.56,1.64,109427,0
2014-10-31,1.63,1.72,1.62,1.67,161899,0
2014-11-03,1.65,1.65,1.6,1.61,52361,0
2014-11-04,1.65,1.6782,1.601,1.67,103186,0
2014-11-05,1.65,1.76,1.65,1.71,87956,0
2014-11-06,1.74,1.7899,1.63,1.64,125255,0
2014-11-07,1.62,1.6699,1.62,1.6316,55292,0
2014-11-10,1.63,1.75,1.63,1.71,113100,0
2014-11-11,1.7,1.75,1.6501,1.6816,56885,0
2014-11-12,1.69,1.6915,1.6,1.6,64656,0
2014-11-13,1.6,1.619,1.53,1.53,71824,0
2014-11-14,1.52,1.59,1.5,1.57,36488,0
2014-11-17,1.5599,1.564,1.47,1.47,104849,0
2014-11-18,1.49,1.56,1.47,1.56,120710,0
2014-11-19,1.56,1.57,1.55,1.56,54506,0
2014-11-20,1.74,2.077,1.7,1.98,1394126,0
2014-11-21,2.05,2.48,2.03,2.33,1883875,0
2014-11-24,2.49,2.49,2.17,2.2,618038,0
2014-11-25,2.22,2.34,2.05,2.34,451248,0
2014-11-26,2.35,2.59,2.263,2.55,702011,0
2014-11-28,2.55,2.65,2.5,2.57,257428,0
2014-12-01,2.5,2.55,2.28,2.34,410053,0
2014-12-02,2.35,2.46,2.35,2.43,183332,0
2014-12-03,2.38,2.46,2.37,2.4,101658,0
2014-12-04,2.44,2.44,2.25,2.29,237378,0
2014-12-05,2.29,2.38,2.2,2.26,144913,0
2014-12-08,2.23,2.3699,2.2,2.3,133104,0
2014-12-09,2.25,2.3,2.11,2.22,217069,0
2014-12-10,2.28,2.28,2.0616,2.0916,87780,0
2014-12-11,2.1125,2.15,2.0999,2.13,24455,0
2014-12-12,2.1,2.15,2.05,2.15,60564,0
2014-12-15,2.15,2.25,2.06,2.1,75645,0
2014-12-16,2.06,2.07,1.85,1.95,416027,0
2014-12-17,1.95,2.1,1.95,2.05,68786,0
2014-12-18,2.15,2.18,1.96,2,132713,0
2014-12-19,2.01,2.05,1.91,1.99,98676,0
2014-12-22,2.05,2.07,1.96,2.02,66236,0
2014-12-23,1.99,2.0219,1.96,1.96,40340,0
2014-12-24,1.96,1.9828,1.9001,1.97,44083,0
2014-12-26,1.98,2.05,1.93,2.01,64260,0
2014-12-29,1.98,2.259,1.9501,2.21,220898,0
2014-12-30,2.26,2.26,2.17,2.23,93347,0
2014-12-31,2.18,2.39,2.18,2.33,247385,0
2015-01-02,2.3,2.48,2.3,2.45,205751,0
2015-01-05,2.48,2.48,2.4,2.42,104650,0
2015-01-06,2.4,2.42,2.28,2.28,104882,0
2015-01-07,2.26,2.41,2.26,2.31,88875,0
2015-01-08,2.33,2.3899,2.28,2.32,77514,0
2015-01-09,2.74,3.73,2.74,2.91,8449726,0
2015-01-12,2.9,3.28,2.9,3.18,1120443,0
2015-01-13,3.27,3.35,3.11,3.27,605958,0
2015-01-14,3.22,3.25,2.96,3.06,464505,0
2015-01-15,3.24,3.24,2.89,2.93,339230,0
2015-01-16,2.8,3,2.78,2.92,305144,0
2015-01-20,3.03,3.03,2.8,2.91,138607,0
2015-01-21,2.98,2.98,2.73,2.82,175367,0
2015-01-22,2.808,2.92,2.73,2.9,133706,0
2015-01-23,2.9,2.9,2.75,2.79,117220,0
2015-01-26,2.76,2.88,2.71,2.86,122584,0
2015-01-27,2.84,3.09,2.82,3.04,157292,0
2015-01-28,3.08,3.2,3.04,3.07,185815,0
2015-01-29,3,3.12,2.91,2.98,159179,0
2015-01-30,3.04,3.099,2.96,3.04,129758,0
2015-02-02,3.09,3.36,3.05,3.31,426418,0
2015-02-03,3.31,3.49,3.18,3.29,263942,0
2015-02-04,3.3,3.43,3.2708,3.36,167766,0
2015-02-05,3.25,3.46,3.23,3.24,158043,0
2015-02-06,3.22,3.47,3.19,3.44,222804,0
2015-02-09,3.34,3.49,3.3,3.37,117927,0
2015-02-10,3.4,3.4,3.3,3.38,101860,0
2015-02-11,3.36,3.49,3.35,3.41,94974,0
2015-02-12,3.51,3.52,3.411,3.42,147552,0
2015-02-13,3.42,3.55,3.363,3.55,169542,0
2015-02-17,3.5,3.7,3.5,3.68,238258,0
2015-02-18,3.75,3.75,3.61,3.7,174032,0
2015-02-19,3.68,3.75,3.58,3.59,144327,0
2015-02-20,3.65,3.65,3.45,3.52,175546,0
2015-02-23,3.48,3.675,3.48,3.56,155585,0
2015-02-24,3.56,3.7,3.56,3.56,122537,0
2015-02-25,3.61,3.696,3.56,3.61,91345,0
2015-02-26,3.8,4,3.68,3.82,328263,0
2015-02-27,3.9,3.91,3.77,3.8,136910,0
2015-03-02,3.84,3.9,3.8,3.84,108700,0
2015-03-03,3.92,3.96,3.8,3.93,178000,0
2015-03-04,3.95,4.04,3.93,4.02,343700,0
2015-03-05,3.99,4.09,3.92,3.96,155300,0
2015-03-06,3.95,3.99,3.88,3.93,123400,0
2015-03-09,3.9,4.04,3.25,3.58,419100,0
2015-03-10,3.68,3.69,3.36,3.53,295500,0
2015-03-11,3.66,3.68,3.41,3.49,74900,0
2015-03-12,3.53,3.56,3.4,3.42,116100,0
2015-03-13,3.5,3.54,3.41,3.44,160500,0
2015-03-16,3.32,3.56,3.31,3.5,156600,0
2015-03-17,3.61,3.63,3.5,3.59,88100,0
2015-03-18,3.55,3.75,3.55,3.7,66400,0
2015-03-19,3.68,3.76,3.59,3.72,89500,0
2015-03-20,3.74,3.81,3.69,3.73,87600,0
2015-03-23,3.78,3.85,3.73,3.79,76200,0
2015-03-24,3.87,3.87,3.74,3.78,72400,0
2015-03-25,3.75,3.78,3.52,3.6,102100,0
2015-03-26,3.6,3.68,3.5,3.56,98700,0
2015-03-27,3.74,3.84,3.56,3.8,213400,0
2015-03-30,3.85,3.89,3.69,3.72,91600,0
2015-03-31,3.76,3.8031,3.6,3.63,126558,0
2015-04-01,3.68,3.68,3.42,3.6,196500,0
2015-04-02,3.31,3.65,3.31,3.48,259600,0
2015-04-06,3.4,3.65,3.4,3.57,102500,0
2015-04-07,3.58,3.6565,3.45,3.48,56182,0
2015-04-08,3.4,3.48,3.33,3.35,276700,0
2015-04-09,3.31,3.4563,3.07,3.3,153967,0
2015-04-10,3.28,3.4,3.25,3.37,146600,0
2015-04-13,3.49,3.49,3.24,3.29,72800,0
2015-04-14,3.26,3.35,3.19,3.24,123800,0
2015-04-15,3.23,3.35,3.2232,3.3,154660,0
2015-04-16,3.3,3.33,3.1,3.2,85511,0
2015-04-17,3.21,3.25,3.1,3.22,82200,0
2015-04-20,3.26,3.31,3.1608,3.31,61876,0
2015-04-21,3.3,3.4505,3.29,3.32,94476,0
2015-04-22,3.37,3.44,3.31,3.41,72951,0
2015-04-23,3.48,3.49,3.32,3.37,65000,0
2015-04-24,3.33,3.481,3.3,3.3,57034,0
2015-04-27,3.33,3.39,3.1,3.16,101100,0
2015-04-28,3.1,3.1425,2.98,3.07,180005,0
2015-04-29,3.07,3.16,3.06,3.08,32200,0
2015-04-30,3.01,3.09,2.92,3.04,69300,0
2015-05-01,3.03,3.13,2.97,3.09,25100,0
2015-05-04,3.06,3.09,2.9,3,68600,0
2015-05-05,2.98,3.02,2.91,2.99,69400,0
2015-05-06,3.0699,3.079,2.909,2.97,47568,0
2015-05-07,2.99,3.02,2.59,2.82,384480,0
2015-05-08,2.82,2.92,2.77,2.91,36700,0
2015-05-11,2.93,3,2.83,2.86,43300,0
2015-05-12,2.9,3.09,2.8399,2.9,135924,0
2015-05-13,3.08,3.08,2.81,2.87,143600,0
2015-05-14,3.07,3.07,2.85,2.9,27100,0
2015-05-15,2.861,3.04,2.861,2.96,49049,0
2015-05-18,3,3.15,3,3.15,53396,0
2015-05-19,3.17,3.34,3.11,3.23,97710,0
2015-05-20,3.27,3.3,3.22,3.29,47400,0
2015-05-21,3.25,3.3,3.18,3.23,115400,0
2015-05-22,3.21,3.25,3.12,3.15,27300,0
2015-05-26,3.11,3.167,3,3.0116,58531,0
2015-05-27,3.21,3.21,3,3.06,32100,0
2015-05-28,3.1,3.21,3,3.18,41846,0
2015-05-29,3.11,3.44,3.11,3.35,136700,0
2015-06-01,3.27,3.4625,3.2151,3.41,66081,0
2015-06-02,3.52,3.63,3.4499,3.52,210855,0
2015-06-03,3.59,3.69,3.5,3.56,179200,0
2015-06-04,3.5,3.56,3.37,3.39,86400,0
2015-06-05,3.39,3.66,3.36,3.54,50200,0
2015-06-08,3.57,3.57,3.42,3.5,57400,0
2015-06-09,3.55,3.637,3.45,3.51,51605,0
2015-06-10,3.594,3.594,3.5,3.5,39747,0
2015-06-11,3.5,3.5,3.34,3.45,32933,0
2015-06-12,3.47,3.48,3.35,3.37,43900,0
2015-06-15,3.44,3.44,3.31,3.32,45400,0
2015-06-16,3.31,3.45,3.31,3.35,35800,0
2015-06-17,3.43,3.45,3.32,3.38,38200,0
2015-06-18,3.41,3.5,3.35,3.4,98200,0
2015-06-19,3.47,3.49,3.37,3.49,50400,0
2015-06-22,3.55,3.64,3.41,3.48,83900,0
2015-06-23,3.52,3.5499,3.4,3.49,18847,0
2015-06-24,3.52,3.57,3.45,3.48,25500,0
2015-06-25,3.49,3.52,3.47,3.51,24800,0
2015-06-26,3.56,3.56,3.02,3.37,60400,0
2015-06-29,3.27,3.35,3.2,3.22,43000,0
2015-06-30,3.3929,3.406,3.1901,3.25,39941,0
2015-07-01,3.26,3.4,3.23,3.26,32800,0
2015-07-02,3.4,3.4,3.23,3.26,20700,0
2015-07-06,3.26,3.4,3.26,3.37,37700,0
2015-07-07,3.38,3.5,3.28,3.39,81800,0
2015-07-08,3.24,3.52,3.24,3.35,72800,0
2015-07-09,3.46,3.48,3.32,3.4,33400,0
2015-07-10,3.48,3.48,3.4,3.48,23500,0
2015-07-13,3.49,3.5,3.43,3.43,47000,0
2015-07-14,3.5,3.52,3.45,3.47,59823,0
2015-07-15,3.45,3.49,3.39,3.43,55851,0
2015-07-16,3.49,3.54,3.46,3.47,31300,0
2015-07-17,3.51,3.52,3.47,3.5,17600,0
2015-07-20,3.52,3.52,3.46,3.49,20900,0
2015-07-21,3.52,3.7,3.45,3.54,299500,0
2015-07-22,3.51,3.68,3.5,3.63,63800,0
2015-07-23,3.65,3.83,3.62,3.79,152100,0
2015-07-24,3.84,3.88,3.71,3.8,155300,0
2015-07-27,3.8,3.8,3.68,3.7,127100,0
2015-07-28,3.72,3.79,3.5,3.55,105900,0
2015-07-29,3.6,3.72,3.54,3.58,16400,0
2015-07-30,3.58,3.65,3.57,3.65,16300,0
2015-07-31,3.65,3.76,3.64,3.74,74500,0
2015-08-03,3.78,3.78,3.56,3.62,36296,0
2015-08-04,3.64,3.77,3.52,3.52,42000,0
2015-08-05,3.67,3.77,3.59,3.72,55100,0
2015-08-06,3.72,3.8,3.58,3.65,78469,0
2015-08-07,3.75,3.75,3.52,3.56,26000,0
2015-08-10,3.55,3.57,3.45,3.49,27200,0
2015-08-11,3.46,3.48,3.45,3.45,69668,0
2015-08-12,3.5,3.8,3.5,3.69,189800,0
2015-08-13,3.71,3.75,3.58,3.72,22900,0
2015-08-14,3.75,3.8,3.66,3.71,15800,0
2015-08-17,3.6,3.66,3.5,3.65,38500,0
2015-08-18,3.52,3.61,3.52,3.54,7800,0
2015-08-19,3.52,3.57,3.5,3.5,19000,0
2015-08-20,3.5,3.5,3.45,3.45,46800,0
2015-08-21,3.4,3.45,2.99,3.09,205900,0
2015-08-24,3.07,3.1,2.76,3.04,72622,0
2015-08-25,3.17,3.35,3.17,3.3,108000,0
2015-08-26,3.23,3.59,3.23,3.45,194300,0
2015-08-27,3.8,3.8,3.46,3.59,129400,0
2015-08-28,3.66,3.66,3.5,3.6,32200,0
2015-08-31,3.52,3.65,3.42,3.65,67100,0
2015-09-01,3.66,3.75,3.6,3.64,38500,0
2015-09-02,3.7,3.7,3.61,3.62,22000,0
2015-09-03,3.62,3.68,3.51,3.52,30800,0
2015-09-04,3.5,3.6,3.5,3.59,13400,0
2015-09-08,3.62,3.68,3.55,3.65,35000,0
2015-09-09,3.65,3.78,3.65,3.78,207400,0
2015-09-10,3.88,4.35,3.84,4.19,712830,0
2015-09-11,4.19,4.45,4.08,4.45,289200,0
2015-09-14,4.99,4.99,4.51,4.95,338500,0
2015-09-15,4.98,5,4.5,4.65,351900,0
2015-09-16,4.75,4.85,4.65,4.73,245400,0
2015-09-17,4.75,4.88,4.65,4.68,218251,0
2015-09-18,4.5,4.87,4.49,4.87,193000,0
2015-09-21,4.92,4.94,4.5,4.62,224100,0
2015-09-22,4.55,4.76,4.45,4.71,112100,0
2015-09-23,4.76,4.92,4.66,4.89,276494,0
2015-09-24,4.91,5.2,4.88,5.2,577311,0
2015-09-25,5.2,5.8,5.2,5.65,1606300,0
2015-09-28,5.72,6,5.5263,5.78,837011,0
2015-09-29,5.81,5.81,5.5,5.68,265700,0
2015-09-30,5.7,5.78,5.51,5.59,156700,0
2015-10-01,5.5,5.63,3.05,3.65,2374900,0
2015-10-02,3.8,4.52,3.8,4.31,1052000,0
2015-10-05,4.6,4.6,4.3,4.56,366047,0
2015-10-06,4.5,4.61,3.61,4.14,618200,0
2015-10-07,4.03,4.14,3.7001,4.12,377402,0
2015-10-08,4.06,4.14,3.95,4.12,46000,0
2015-10-09,4.21,4.21,4,4.1,86000,0
2015-10-12,4.1,5.4,3.95,4.39,963801,0
2015-10-13,5,5.07,4.63,4.89,609300,0
2015-10-14,4.9,4.98,4.56,4.64,201900,0
2015-10-15,4.64,4.93,4.26,4.78,439600,0
2015-10-16,4.85,4.92,4.65,4.75,190200,0
2015-10-19,4.62,4.8914,4.5,4.6,178207,0
2015-10-20,4.64,4.7,4.43,4.52,145700,0
2015-10-21,4.42,4.6,4.35,4.58,124300,0
2015-10-22,4.58,4.74,4.48,4.6,170700,0
2015-10-23,4.6,4.75,4.51,4.63,112000,0
2015-10-26,4.58,4.73,4.57,4.67,63900,0
2015-10-27,4.66,4.67,4.59,4.6,198300,0
2015-10-28,4.6,4.7,4.5,4.64,57700,0
2015-10-29,4.59,4.73,4.58,4.66,69800,0
2015-10-30,4.6,4.81,4.6,4.76,172000,0
2015-11-02,4.83,4.95,4.76,4.77,99437,0
2015-11-03,4.83,4.94,4.77,4.9,167800,0
2015-11-04,4.9,5.2,4.89,5.08,225878,0
2015-11-05,5.15,5.38,5.1,5.27,259600,0
2015-11-06,5.35,5.59,5.2,5.49,245700,0
2015-11-09,6.12,6.57,5,5.49,2429207,0
2015-11-10,5.44,5.48,5.14,5.33,314300,0
2015-11-11,5.27,5.39,4.8,4.97,304200,0
2015-11-12,5,5.24,4.97,4.97,176200,0
2015-11-13,4.91,6,4.91,5.43,1684200,0
2015-11-16,5.6,5.72,5.47,5.55,386000,0
2015-11-17,5.59,5.72,5.37,5.52,258000,0
2015-11-18,5.55,5.67,5.4,5.56,288300,0
2015-11-19,5.37,5.45,5,5.34,439100,0
2015-11-20,5.44,5.6,5.35,5.47,146100,0
2015-11-23,5.5,5.59,5.36,5.5,178500,0
2015-11-24,5.5,5.8,5.3,5.5,598600,0
2015-11-25,5.57,5.65,5.48,5.5,133300,0
2015-11-27,5.56,5.85,5.45,5.71,327600,0
2015-11-30,5.67,5.78,5.36,5.43,195300,0
2015-12-01,5.43,5.47,5.13,5.23,192046,0
2015-12-02,5.23,5.2728,5.01,5.01,204055,0
2015-12-03,5,5.01,4.79,4.85,235403,0
2015-12-04,4.85,5.07,4.84,5.01,181000,0
2015-12-07,5.05,5.05,4.41,4.45,224200,0
2015-12-08,4.4,4.67,4.2,4.6,138937,0
2015-12-09,4.62,4.83,4.3,4.32,214800,0
2015-12-10,4.33,4.68,4.32,4.43,133100,0
2015-12-11,4.8,4.8,4.25,4.3,181000,0
2015-12-14,4.38,4.64,4.26,4.28,163860,0
2015-12-15,4.26,4.43,4.22,4.22,117200,0
2015-12-16,4.2,4.29,4.15,4.25,99900,0
2015-12-17,4.25,4.29,4.2,4.22,44300,0
2015-12-18,4.2,4.29,4.19,4.23,80000,0
2015-12-21,4.33,4.55,4.33,4.54,132800,0
2015-12-22,4.54,4.7,4.46,4.52,98463,0
2015-12-23,4.49,4.67,4.49,4.5,94000,0
2015-12-24,4.52,4.6415,4.43,4.43,26273,0
2015-12-28,4.43,4.54,4.32,4.35,69641,0
2015-12-29,4.36,4.45,4.22,4.22,91730,0
2015-12-30,4.2,4.3,4.164,4.24,69250,0
2015-12-31,4.21,4.365,4.12,4.13,92485,0
2016-01-04,4.15,4.2083,3.95,3.9701,122110,0
2016-01-05,4,4.1092,3.98,4,34127,0
2016-01-06,4.01,4.12,3.81,3.99,211537,0
2016-01-07,3.96,3.98,3.69,3.82,134228,0
2016-01-08,3.88,4,3.7001,3.8,68321,0
2016-01-11,3.78,3.8,3.51,3.57,200790,0
2016-01-12,3.55,3.8776,2.89,3.34,892181,0
2016-01-13,3.31,3.34,3.12,3.23,163791,0
2016-01-14,3.21,3.38,3.15,3.31,117912,0
2016-01-15,3.31,3.37,3.2,3.21,98225,0
2016-01-19,3.34,3.42,3.21,3.4,204100,0
2016-01-20,3.36,3.38,3.25,3.38,128728,0
2016-01-21,3.38,3.5,3.3,3.49,86148,0
2016-01-22,3.65,3.91,3.64,3.91,190928,0
2016-01-25,4.36,4.36,3.73,3.79,118814,0
2016-01-26,3.83,3.983,3.75,3.84,44714,0
2016-01-27,3.84,3.875,3.6,3.66,87657,0
2016-01-28,3.7,3.7,3.49,3.52,45384,0
2016-01-29,3.55,3.69,3.5,3.54,94394,0
2016-02-01,3.5,3.58,3.4544,3.56,65976,0
2016-02-02,3.52,3.52,3.45,3.5,19288,0
2016-02-03,3.49,3.79,3.41,3.6,96746,0
2016-02-04,3.57,3.64,3.45,3.55,54805,0
2016-02-05,3.54,3.75,3.54,3.57,66714,0
2016-02-08,3.52,3.55,3.4,3.44,118975,0
2016-02-09,3.52,3.52,3.41,3.51,45307,0
2016-02-10,3.5694,3.69,3.5,3.52,7853,0
2016-02-11,3.4944,3.5104,3.37,3.49,49750,0
2016-02-12,3.51,3.5199,3.34,3.45,30426,0
2016-02-16,3.42,3.62,3.42,3.58,47879,0
2016-02-17,3.6816,3.91,3.59,3.89,72017,0
2016-02-18,3.93,3.9399,3.64,3.71,56266,0
2016-02-19,3.68,3.8,3.68,3.71,30163,0
2016-02-22,3.78,3.89,3.73,3.75,14012,0
2016-02-23,3.77,3.93,3.71,3.89,36263,0
2016-02-24,3.7,3.88,3.65,3.83,37518,0
2016-02-25,3.8101,4.4198,3.8101,4.3,184015,0
2016-02-26,4.41,4.6,4.2,4.21,55107,0
2016-02-29,4.19,4.19,4.03,4.03,51597,0
2016-03-01,4.04,4.26,3.86,4.15,47908,0
2016-03-02,4.3849,4.39,4.15,4.22,25098,0
2016-03-03,4.22,4.3701,4.2,4.22,70713,0
2016-03-04,4.417,4.417,4.16,4.16,41416,0
2016-03-07,4.15,4.44,4.15,4.36,62003,0
2016-03-08,4.4,4.4,4.3,4.3,48659,0
2016-03-09,4.36,4.48,4.3505,4.38,37680,0
2016-03-10,4.35,4.43,4.15,4.16,66759,0
2016-03-11,4.21,4.43,4.18,4.29,52320,0
2016-03-14,4.2601,4.45,4.151,4.2701,99850,0
2016-03-15,4.25,4.4242,4.21,4.24,56172,0
2016-03-16,4.2101,4.4162,3.92,4.4162,86204,0
2016-03-17,4.41,4.43,4.1243,4.27,43266,0
2016-03-18,4.27,4.39,4.27,4.31,47725,0
2016-03-21,4.35,4.48,4.35,4.42,78227,0
2016-03-22,4.44,4.74,4.35,4.38,90746,0
2016-03-23,4.61,4.61,4.25,4.28,53860,0
2016-03-24,4.29,4.47,4.21,4.25,38944,0
2016-03-28,4.35,4.35,4.08,4.1299,24393,0
2016-03-29,4.15,4.4,4.15,4.22,64186,0
2016-03-30,4.3252,4.38,4.02,4.0201,122533,0
2016-03-31,4.1,4.1499,3.92,4.02,70181,0
2016-04-01,4.15,4.24,3.98,4.22,145233,0
2016-04-04,4.8,4.8,4.1,4.4,343383,0
2016-04-05,4.18,4.2265,4.05,4.06,102604,0
2016-04-06,4.3,4.3439,4.13,4.28,126804,0
2016-04-07,4,4,3.73,3.9,387933,0
2016-04-08,4,4,3.8,3.88,98448,0
2016-04-11,3.85,3.85,3.75,3.76,81688,0
2016-04-12,3.77,3.8,3.57,3.66,191278,0
2016-04-13,3.67,3.75,3.65,3.68,134409,0
2016-04-14,3.7,3.7,3.6,3.64,51040,0
2016-04-15,3.6,3.7,3.52,3.63,136936,0
2016-04-18,3.6,3.67,3.53,3.63,90243,0
2016-04-19,3.63,3.74,3.32,3.49,221467,0
2016-04-20,3.48,3.52,3.4,3.41,127886,0
2016-04-21,3.41,3.48,3.36,3.46,36495,0
2016-04-22,3.48,3.55,3.48,3.51,114413,0
2016-04-25,3.54,3.6,3.41,3.46,145094,0
2016-04-26,3.5,3.54,3.4599,3.48,85397,0
2016-04-27,3.49,3.53,3.42,3.47,90461,0
2016-04-28,3.43,3.57,3.43,3.45,171905,0
2016-04-29,3.45,3.5053,3.41,3.47,189690,0
2016-05-02,3.49,3.49,3.4,3.48,50561,0
2016-05-03,3.49,3.515,3.42,3.46,75783,0
2016-05-04,3.42,3.48,3.4,3.48,109197,0
2016-05-05,3.46,3.46,3.32,3.41,90340,0
2016-05-06,3.39,3.46,3.31,3.37,113342,0
2016-05-09,3.4,3.5,3.4,3.5,61635,0
2016-05-10,3.42,3.54,3.4,3.52,54287,0
2016-05-11,3.5,3.57,3.43,3.43,56412,0
2016-05-12,3.4821,3.4821,3.35,3.41,64763,0
2016-05-13,3.4,3.44,3.35,3.43,53828,0
2016-05-16,3.39,3.4999,3.25,3.35,201220,0
2016-05-17,3.38,3.3849,3.26,3.3,64059,0
2016-05-18,3.56,3.56,3.37,3.4,346864,0
2016-05-19,3.46,3.46,3.21,3.33,101508,0
2016-05-20,3.37,3.4336,3.28,3.28,90423,0
2016-05-23,3.31,3.3299,3.2201,3.28,64254,0
2016-05-24,3.24,3.37,3.24,3.33,54219,0
2016-05-25,3.36,3.41,3.3195,3.39,81264,0
2016-05-26,3.35,3.48,3.31,3.45,95327,0
2016-05-27,3.36,3.51,3.35,3.5,76471,0
2016-05-31,3.41,3.55,3.41,3.49,52083,0
2016-06-01,3.45,3.4993,3.34,3.38,71359,0
2016-06-02,3.36,3.4415,3.31,3.36,42044,0
2016-06-03,3.36,3.42,3.33,3.37,31652,0
2016-06-06,3.35,3.49,3.35,3.39,72147,0
2016-06-07,3.37,3.48,3.37,3.41,31502,0
2016-06-08,3.44,3.53,3.44,3.49,136537,0
2016-06-09,3.5,3.5,3.35,3.408,81588,0
2016-06-10,3.44,3.47,3.25,3.29,82737,0
2016-06-13,3.34,3.3544,3.2,3.225,74351,0
2016-06-14,3.3418,3.3418,3.1101,3.17,45509,0
2016-06-15,3.28,3.3221,3.13,3.1899,48406,0
2016-06-16,3.1471,3.27,3.04,3.27,43917,0
2016-06-17,3.22,3.242,3.06,3.125,107455,0
2016-06-20,3.18,3.28,3.06,3.21,42680,0
2016-06-21,3.21,3.2599,3.0862,3.14,37540,0
2016-06-22,3.1,3.1974,3.1,3.14,22692,0
2016-06-23,3.17,3.2,3.07,3.11,36715,0
2016-06-24,3.01,3.1,3,3.05,75733,0
2016-06-27,3.09,3.21,3.08,3.18,39451,0
2016-06-28,3.21,3.2997,3.1122,3.255,24791,0
2016-06-29,3.29,3.29,3.165,3.25,21670,0
2016-06-30,3.28,3.35,3.19,3.31,59559,0
2016-07-01,3.31,3.415,3.27,3.29,51330,0
2016-07-05,3.32,3.3599,3.12,3.23,49250,0
2016-07-06,3.3648,3.39,3.15,3.32,20360,0
2016-07-07,3.31,3.3103,3.2,3.254,20833,0
2016-07-08,3.24,3.26,3.1901,3.23,32082,0
2016-07-11,3.22,3.2791,3.19,3.23,19995,0
2016-07-12,3.22,3.3,3.22,3.24,24235,0
2016-07-13,3.23,3.2811,3.23,3.23,17673,0
2016-07-14,3.2885,3.3099,3.16,3.16,9607,0
2016-07-15,3.2741,3.3,3.16,3.28,17201,0
2016-07-18,3.26,3.31,3.21,3.25,21303,0
2016-07-19,3.1586,3.25,3.1586,3.2,7620,0
2016-07-20,3.19,3.24,3.15,3.16,18525,0
2016-07-21,3.1673,3.1919,3.16,3.17,16250,0
2016-07-22,3.15,3.25,3.12,3.25,18920,0
2016-07-25,3.13,3.2541,3.13,3.22,11580,0
2016-07-26,3.19,3.21,3.15,3.17,48204,0
2016-07-27,3.22,3.22,3.1501,3.16,37538,0
2016-07-28,3.21,3.21,3,3.12,51084,0
2016-07-29,3.15,3.16,3,3.1,22638,0
2016-08-01,3.13,3.16,3,3.11,52140,0
2016-08-02,3.07,3.126,3,3.08,54751,0
2016-08-03,3.09,3.14,3,3.01,25841,0
2016-08-04,3.02,3.1,3,3.07,36996,0
2016-08-05,3.1,3.18,3.0301,3.12,54717,0
2016-08-08,3.1,3.1408,3.0001,3.05,39804,0
2016-08-09,3.02,3.11,3.02,3.05,18509,0
2016-08-10,3.02,3.15,3.02,3.05,21671,0
2016-08-11,3.1376,3.16,2.95,3.04,57758,0
2016-08-12,3.0803,3.1,3.04,3.04,12100,0
2016-08-15,3.0911,3.1,3.01,3.03,44254,0
2016-08-16,3,3.08,2.99,3,61278,0
2016-08-17,3.01,3.02,2.9801,2.99,16642,0
2016-08-18,3.032,3.08,3,3.03,41112,0
2016-08-19,3.0269,3.08,2.97,3,39174,0
2016-08-22,3.1,3.15,3,3.09,58858,0
2016-08-23,3.05,3.137,3.0152,3.1,52096,0
2016-08-24,3.07,3.11,3.0201,3.09,123231,0
2016-08-25,3.26,3.36,2.43,2.96,1296691,0
2016-08-26,2.97,2.99,2.92,2.94,65177,0
2016-08-29,2.98,2.98,2.87,2.91,85654,0
2016-08-30,2.95,2.975,2.9,2.94,65149,0
2016-08-31,2.9,2.95,2.87,2.92,68468,0
2016-09-01,2.9,2.92,2.83,2.92,15711,0
2016-09-02,2.9,2.93,2.87,2.89,79068,0
2016-09-06,2.895,3,2.895,2.96,128148,0
2016-09-07,2.93,3,2.93,2.99,26041,0
2016-09-08,2.94,2.9986,2.92,2.92,33344,0
2016-09-09,2.9343,2.98,2.88,2.95,72058,0
2016-09-12,2.92,2.9441,2.8717,2.9,26533,0
2016-09-13,2.9,2.9,2.84,2.89,34098,0
2016-09-14,2.89,3,2.89,2.9,138810,0
2016-09-15,2.99,3.039,2.821,2.91,73039,0
2016-09-16,3,3.005,2.86,2.86,47359,0
2016-09-19,2.9195,2.96,2.9,2.93,5325,0
2016-09-20,2.93,2.97,2.89,2.9095,21233,0
2016-09-21,2.9,2.93,2.86,2.91,41720,0
2016-09-22,2.87,2.96,2.86,2.94,25325,0
2016-09-23,2.98,2.98,2.9,2.9454,15811,0
2016-09-26,2.9,2.94,2.85,2.85,55100,0
2016-09-27,2.83,2.9431,2.73,2.92,53386,0
2016-09-28,2.95,2.96,2.86,2.94,21481,0
2016-09-29,2.92,2.9707,2.87,2.95,23363,0
2016-09-30,2.94,2.94,2.87,2.9,16446,0
2016-10-03,2.87,2.91,2.86,2.91,13222,0
2016-10-04,2.88,2.93,2.86,2.88,15469,0
2016-10-05,2.86,2.9,2.8101,2.84,50850,0
2016-10-06,2.86,2.86,2.71,2.75,57481,0
2016-10-07,2.74,2.8341,2.74,2.76,28300,0
2016-10-10,2.77,2.7902,2.66,2.72,24454,0
2016-10-11,2.9,2.9,2.79,2.85,98564,0
2016-10-12,2.9,2.9,2.786,2.82,9435,0
2016-10-13,2.79,2.84,2.7652,2.8,17514,0
2016-10-14,2.9,2.9,2.73,2.81,43555,0
2016-10-17,2.79,2.8158,2.7784,2.8,16505,0
2016-10-18,2.79,2.79,2.75,2.76,22619,0
2016-10-19,2.76,2.82,2.76,2.77,22101,0
2016-10-20,2.78,2.8999,2.77,2.82,103344,0
2016-10-21,2.8,2.85,2.7196,2.72,33213,0
2016-10-24,2.75,2.8,2.732,2.75,14527,0
2016-10-25,2.74,2.8,2.74,2.75,19533,0
2016-10-26,2.75,2.8,2.75,2.78,24922,0
2016-10-27,2.77,2.77,2.75,2.75,11545,0
2016-10-28,2.75,2.8,2.66,2.71,52512,0
2016-10-31,2.73,2.73,2.6001,2.62,55953,0
2016-11-01,2.64,2.7,2.62,2.63,44971,0
2016-11-02,2.62,2.83,2.62,2.7041,47274,0
2016-11-03,2.71,2.78,2.71,2.7699,38558,0
2016-11-04,2.75,2.82,2.69,2.7,98962,0
2016-11-07,2.71,2.71,2.59,2.62,43494,0
2016-11-08,2.63,2.71,2.61,2.68,63026,0
2016-11-09,2.66,2.78,2.66,2.73,41644,0
2016-11-10,2.72,3.15,2.6951,3.1,200194,0
2016-11-11,3.15,3.25,3.1,3.18,120184,0
2016-11-14,3.18,3.2,3,3.13,49553,0
2016-11-15,3.13,3.2,3.05,3.19,77865,0
2016-11-16,3.19,3.52,3.14,3.34,779777,0
2016-11-17,3.6,3.6,3.3,3.35,279116,0
2016-11-18,3.38,3.4115,3.1041,3.11,114913,0
2016-11-21,3.11,3.13,2.9,2.98,119301,0
2016-11-22,2.96,3.06,2.96,3.01,66024,0
2016-11-23,3.01,3.01,2.99,3,22774,0
2016-11-25,3.01,3.08,2.99,3.0371,17141,0
2016-11-28,3.04,3.16,3.01,3.01,42356,0
2016-11-29,3.02,3.12,2.993,3.082,51595,0
2016-11-30,3.06,3.1,3.0231,3.03,11734,0
2016-12-01,3.02,3.1,3.01,3.01,34598,0
2016-12-02,3.01,3.08,3.01,3.03,26971,0
2016-12-05,3.02,3.04,2.97,2.98,50232,0
2016-12-06,2.99,3.03,2.97,3.01,50018,0
2016-12-07,3.0102,3.16,3.0102,3.13,76847,0
2016-12-08,3.16,3.23,3.04,3.17,69133,0
2016-12-09,3.15,3.21,3.07,3.15,33342,0
2016-12-12,3.1,3.23,3.04,3.18,46747,0
2016-12-13,3.18,3.1801,3.05,3.07,17981,0
2016-12-14,3.08,3.18,3.08,3.12,54928,0
2016-12-15,3.1401,3.17,3.08,3.12,22042,0
2016-12-16,3.15,3.16,3.1057,3.13,22040,0
2016-12-19,3.25,3.3989,3.15,3.16,49129,0
2016-12-20,3.13,3.2902,3.13,3.28,74180,0
2016-12-21,3.23,3.3,3.2,3.28,39312,0
2016-12-22,3.3,3.32,3.2633,3.29,43898,0
2016-12-23,3.3,3.4,3.29,3.32,64595,0
2016-12-27,3.4,3.4,3.29,3.3,32794,0
2016-12-28,3.28,3.31,3.25,3.28,32349,0
2016-12-29,3.25,3.3,3.24,3.29,24845,0
2016-12-30,3.33,3.34,3.22,3.28,115495,0
2017-01-03,3.28,3.37,3.27,3.34,38601,0
2017-01-04,3.33,3.45,3.33,3.39,30687,0
2017-01-05,3.41,3.46,3.3701,3.38,61576,0
2017-01-06,3.3811,3.44,3.38,3.41,76931,0
2017-01-09,3.4,3.55,3.3944,3.51,142942,0
2017-01-10,3.5,3.6156,3.3,3.3,94721,0
2017-01-11,3.4,3.59,3.28,3.4,52782,0
2017-01-12,3.45,3.49,3.42,3.43,35849,0
2017-01-13,3.46,3.47,3.4,3.4499,26490,0
2017-01-17,3.45,3.48,3.4,3.41,83146,0
2017-01-18,3.39,3.49,3.3,3.42,54479,0
2017-01-19,3.47,3.47,3.2506,3.29,76116,0
2017-01-20,3.2543,3.3,3.25,3.2863,66788,0
2017-01-23,3.18,3.3,3.11,3.2762,49830,0
2017-01-24,3.2843,3.34,3.1,3.25,22834,0
2017-01-25,3.22,3.2728,3.12,3.18,64703,0
2017-01-26,3.28,3.47,3.25,3.29,89207,0
2017-01-27,3.22,3.3092,3.18,3.29,28715,0
2017-01-30,3.26,3.28,3.2,3.25,46647,0
2017-01-31,3.2,3.26,3.2,3.21,40301,0
2017-02-01,3.22,3.25,3.2,3.21,21281,0
2017-02-02,3.2115,3.23,3.17,3.17,36079,0
2017-02-03,3.2,3.25,3.18,3.2299,33857,0
2017-02-06,3.18,3.26,3.18,3.23,28968,0
2017-02-07,3.23,3.2432,3.16,3.17,29886,0
2017-02-08,3.16,3.2,3.1,3.12,42528,0
2017-02-09,3.09,3.299,3.09,3.1,99036,0
2017-02-10,3.21,3.21,3.08,3.155,45273,0
2017-02-13,3.16,3.17,3.11,3.12,27024,0
2017-02-14,3.11,3.1217,3.07,3.07,46856,0
2017-02-15,3.0834,3.1585,3.06,3.13,45904,0
2017-02-16,3.1,3.1427,3.06,3.09,60029,0
2017-02-17,3.1553,3.1553,3,3.1,92904,0
2017-02-21,3.06,3.1,2.9,2.92,198332,0
2017-02-22,2.9,3.0739,2.9,2.99,39066,0
2017-02-23,3.046,3.046,2.9,3,75236,0
2017-02-24,2.95,2.9829,2.25,2.87,263083,0
2017-02-27,2.9,2.9099,2.72,2.78,87461,0
2017-02-28,2.79,2.85,2.78,2.82,51401,0
2017-03-01,2.82,3.16,2.82,2.9,116408,0
2017-03-02,2.87,2.94,2.84,2.88,46344,0
2017-03-03,2.95,2.95,2.71,2.85,62510,0
2017-03-06,2.8,2.95,2.75,2.8,68846,0
2017-03-07,2.8,2.82,2.71,2.73,60214,0
2017-03-08,2.71,2.89,2.71,2.8,29077,0
2017-03-09,2.78,2.8,2.65,2.72,143935,0
2017-03-10,2.75,2.81,2.69,2.7499,53287,0
2017-03-13,2.654,2.72,2.5,2.65,119820,0
2017-03-14,2.64,2.73,2.6,2.7,44558,0
2017-03-15,2.66,2.74,2.66,2.74,15235,0
2017-03-16,2.7,2.7949,2.63,2.66,69128,0
2017-03-17,2.67,2.7,2.64,2.64,8242,0
2017-03-20,2.6,2.66,2.58,2.61,89621,0
2017-03-21,2.6,2.7732,2.55,2.59,86631,0
2017-03-22,2.65,2.6799,2.53,2.57,22399,0
2017-03-23,2.6024,2.73,2.54,2.56,89112,0
2017-03-24,2.52,2.63,2.52,2.55,43685,0
2017-03-27,2.56,2.6,2.55,2.58,76884,0
2017-03-28,2.61,2.62,2.55,2.59,43606,0
2017-03-29,2.59,2.65,2.59,2.63,18647,0
2017-03-30,2.66,2.67,2.6001,2.63,21328,0
2017-03-31,2.66,2.81,2.64,2.77,63349,0
2017-04-03,2.81,2.82,2.65,2.69,79706,0
2017-04-04,2.7,2.75,2.61,2.61,70044,0
2017-04-05,2.6,2.6424,2.51,2.52,115534,0
2017-04-06,2.52,2.6637,2.51,2.53,74692,0
2017-04-07,2.51,2.7581,2.5,2.54,52123,0
2017-04-10,2.58,2.63,2.47,2.49,56183,0
2017-04-11,2.46,2.65,2.45,2.47,47495,0
2017-04-12,2.49,2.6,2.49,2.54,49766,0
2017-04-13,2.52,2.58,2.5,2.54,17203,0
2017-04-17,2.58,2.59,2.5662,2.57,15792,0
2017-04-18,2.55,2.56,2.48,2.53,60609,0
2017-04-19,2.52,2.6,2.51,2.51,5949,0
2017-04-20,2.51,2.76,2.51,2.59,75080,0
2017-04-21,2.58,2.61,2.54,2.575,28820,0
2017-04-24,2.57,2.73,2.5519,2.59,58231,0
2017-04-25,2.57,2.69,2.57,2.63,24284,0
2017-04-26,2.65,2.74,2.65,2.7,60239,0
2017-04-27,2.7,2.74,2.67,2.69,36776,0
2017-04-28,2.7,2.74,2.58,2.64,47349,0
2017-05-01,2.62,2.72,2.61,2.68,32439,0
2017-05-02,2.6,2.73,2.5201,2.54,71102,0
2017-05-03,2.5824,2.5824,2.52,2.53,9731,0
2017-05-04,2.54,2.54,2.35,2.5,104407,0
2017-05-05,2.52,2.52,2.45,2.49,65571,0
2017-05-08,2.52,2.56,2.381,2.53,46579,0
2017-05-09,2.55,2.55,2.5,2.52,14527,0
2017-05-10,2.52,2.55,2.42,2.46,56737,0
2017-05-11,2.49,2.5348,2.3801,2.5,31274,0
2017-05-12,2.54,2.54,2.48,2.5297,55658,0
2017-05-15,2.53,2.6,2.4,2.59,73630,0
2017-05-16,2.56,2.6836,2.4432,2.55,64018,0
2017-05-17,2.57,2.57,2.44,2.54,35164,0
2017-05-18,2.63,2.6699,2.55,2.6,92466,0
2017-05-19,2.56,2.86,2.55,2.8,190630,0
2017-05-22,2.85,3.1388,2.8457,3,351139,0
2017-05-23,3.06,3.1,2.81,2.81,95701,0
2017-05-24,2.8771,2.9649,2.8,2.96,70099,0
2017-05-25,3,3,2.8,2.8,47896,0
2017-05-26,2.81,2.85,2.75,2.8025,25224,0
2017-05-30,2.8,2.8,2.7,2.72,55064,0
2017-05-31,2.69,2.7,2.6,2.65,48477,0
2017-06-01,2.65,2.664,2.6001,2.61,15054,0
2017-06-02,2.6041,2.69,2.6041,2.67,20687,0
2017-06-05,2.65,2.82,2.6254,2.77,41285,0
2017-06-06,2.72,2.85,2.71,2.84,81295,0
2017-06-07,2.85,3.0799,2.84,2.97,233198,0
2017-06-08,3,3.09,2.9,3.04,228924,0
2017-06-09,3.09,3.22,3.01,3.2,295607,0
2017-06-12,3.41,3.85,3.22,3.71,978877,0
2017-06-13,3.65,3.6745,3.5,3.59,376139,0
2017-06-14,3.75,3.75,3.51,3.63,315439,0
2017-06-15,3.6,3.7399,3.6,3.6601,256516,0
2017-06-16,3.73,3.76,3.6,3.66,240999,0
2017-06-19,3.55,3.5799,3.43,3.47,270281,0
2017-06-20,3.43,3.4575,3.36,3.37,166106,0
2017-06-21,3.36,3.45,3.36,3.4293,99989,0
2017-06-22,3.4,3.57,3.37,3.42,109418,0
2017-06-23,3.36,3.4051,3.3,3.31,158015,0
2017-06-26,3.39,3.4,3.15,3.335,208904,0
2017-06-27,3.31,3.4,3.265,3.31,66024,0
2017-06-28,3.36,3.4918,3.32,3.39,97331,0
2017-06-29,3.45,3.4899,3.3733,3.44,48764,0
2017-06-30,3.46,3.47,3.3,3.3,46277,0
2017-07-03,3.3,3.48,3.3,3.36,59862,0
2017-07-05,3.32,3.38,3.2,3.2,98581,0
2017-07-06,3.24,3.26,3.17,3.21,68942,0
2017-07-07,3.17,3.26,3.16,3.22,56676,0
2017-07-10,3.16,3.2525,3.12,3.16,80185,0
2017-07-11,3.18,3.2,3.11,3.12,38346,0
2017-07-12,3.15,3.21,3.12,3.1611,46497,0
2017-07-13,3.19,3.23,3.12,3.2,78594,0
2017-07-14,3.2,3.3,3.18,3.3,44656,0
2017-07-17,3.27,3.45,3.2429,3.44,145588,0
2017-07-18,3.18,3.4458,3.1216,3.25,196718,0
2017-07-19,3.25,3.2758,3.11,3.12,69775,0
2017-07-20,3.14,3.18,3.11,3.15,30954,0
2017-07-21,3.16,3.2499,3.15,3.2,18831,0
2017-07-24,3.21,3.2799,3.15,3.17,20186,0
2017-07-25,3.1658,3.2892,3.1632,3.22,21636,0
2017-07-26,3.2942,3.33,3.2175,3.3189,34161,0
2017-07-27,3.2644,3.304,3.2,3.2468,49324,0
2017-07-28,3.21,3.35,3.11,3.33,104012,0
2017-07-31,3.26,3.34,3.15,3.15,80103,0
2017-08-01,3.13,3.17,3.07,3.09,103009,0
2017-08-02,3.06,3.0725,2.85,2.95,138112,0
2017-08-03,2.95,2.97,2.9,2.94,26177,0
2017-08-04,2.91,3.0259,2.901,2.95,15608,0
2017-08-07,2.955,3.0244,2.9,2.93,59966,0
2017-08-08,2.91,2.94,2.85,2.855,85063,0
2017-08-09,2.8,2.86,2.75,2.81,46988,0
2017-08-10,2.8101,2.8373,2.6792,2.695,68194,0
2017-08-11,2.69,2.71,2.66,2.7,70397,0
2017-08-14,2.66,2.83,2.66,2.76,24373,0
2017-08-15,2.76,2.76,2.68,2.71,53700,0
2017-08-16,2.69,2.772,2.69,2.74,9473,0
2017-08-17,2.7792,2.7792,2.67,2.69,18983,0
2017-08-18,2.65,2.68,2.51,2.68,36882,0
2017-08-21,2.68,2.69,2.62,2.62,43156,0
2017-08-22,2.61,2.65,2.545,2.59,51288,0
2017-08-23,2.61,2.75,2.58,2.7367,39721,0
2017-08-24,2.67,2.91,2.601,2.65,80314,0
2017-08-25,2.78,2.83,2.69,2.82,29777,0
2017-08-28,2.87,3.1001,2.87,3.05,105274,0
2017-08-29,2.96,3.0252,2.9578,3,41725,0
2017-08-30,2.96,3.02,2.93,2.94,44148,0
2017-08-31,2.95,3.04,2.95,2.95,41778,0
2017-09-01,2.94,2.96,2.87,2.88,20464,0
2017-09-05,2.86,2.9198,2.86,2.86,12731,0
2017-09-06,2.92,2.995,2.86,2.89,41982,0
2017-09-07,2.9,3.25,2.87,3.05,112073,0
2017-09-08,3.09,3.11,2.968,3.05,62694,0
2017-09-11,3.09,3.125,3.01,3.1,73377,0
2017-09-12,3.07,3.1,3.0101,3.06,18202,0
2017-09-13,3.05,3.0928,3.05,3.06,33669,0
2017-09-14,3.0572,3.06,2.97,2.97,26711,0
2017-09-15,2.977,3.0668,2.9701,3.05,12067,0
2017-09-18,2.977,3.035,2.977,3.01,2668,0
2017-09-19,2.9901,3.133,2.97,2.99,7338,0
2017-09-20,2.96,3.0153,2.9,2.9,51648,0
2017-09-21,2.969,2.969,2.87,2.89,11693,0
2017-09-22,3.1132,3.1132,2.9,2.94,7234,0
2017-09-25,2.9,2.97,2.9,2.93,34969,0
2017-09-26,2.89,3.12,2.89,2.99,61438,0
2017-09-27,3.03,3.03,2.8994,2.93,24421,0
2017-09-28,2.91,2.98,2.91,2.91,18621,0
2017-09-29,2.95,2.98,2.92,2.98,5621,0
2017-10-02,2.92,2.92,2.73,2.91,35598,0
2017-10-03,2.84,2.88,2.79,2.79,81149,0
2017-10-04,3.05,3.2,2.92,3.05,423107,0
2017-10-05,3.13,3.43,3.04,3.4,317522,0
2017-10-06,3.24,3.5,3.17,3.22,164356,0
2017-10-09,3.5,3.5,3.1103,3.188,139942,0
2017-10-10,3.14,3.31,3.14,3.23,23988,0
2017-10-11,3.2613,3.3499,3.23,3.232,55489,0
2017-10-12,3.214,3.28,3.1,3.21,61855,0
2017-10-13,3.21,3.285,3.1,3.17,33925,0
2017-10-16,3.35,3.35,3.1,3.2,50574,0
2017-10-17,3.21,3.21,3.12,3.16,22010,0
2017-10-18,3.19,3.269,3.14,3.14,30113,0
2017-10-19,3.11,3.169,3.11,3.12,34437,0
2017-10-20,3.18,3.2,3.13,3.19,35652,0
2017-10-23,3.2,3.2,3.11,3.14,12691,0
2017-10-24,3.14,3.26,3.1,3.1,124252,0
2017-10-25,3.1,3.1,2.99,3,50903,0
2017-10-26,3.0277,3.037,3.0161,3.03,8255,0
2017-10-27,2.9648,3,2.94,2.96,47575,0
2017-10-30,3,3.07,2.95,3.04,43017,0
2017-10-31,3.0552,3.12,2.96,3.09,71163,0
2017-11-01,3.05,3.0599,2.95,3.02,29819,0
2017-11-02,3.006,3.02,2.95,2.95,35998,0
2017-11-03,2.96,2.96,2.9,2.92,12300,0
2017-11-06,2.9,2.98,2.9,2.92,26308,0
2017-11-07,2.92,3.01,2.92,3,33971,0
2017-11-08,3.01,3.1,2.93,2.93,36791,0
2017-11-09,2.95,2.9699,2.91,2.9299,24154,0
2017-11-10,2.92,2.99,2.92,2.92,26155,0
