Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.07,4.31,4,4.25,48004,0
2005-02-28,4.03,4.28,3.95,3.99,48106,0
2005-03-01,3.98,4,3.72,3.79,98770,0
2005-03-02,3.71,3.9,3.66,3.9,32692,0
2005-03-03,3.75,3.88,3.69,3.84,43747,0
2005-03-04,3.88,4.04,3.79,3.93,7725,0
2005-03-07,3.93,3.94,3.84,3.85,6688,0
2005-03-08,3.8,3.81,3.65,3.68,32565,0
2005-03-09,3.65,3.68,3.52,3.52,48915,0
2005-03-10,3.53,3.55,3.45,3.51,25222,0
2005-03-11,3.58,4.75,3.57,4.7,693738,0
2005-03-14,4.5,4.76,3.96,4.05,271156,0
2005-03-15,4.23,4.47,3.97,4.15,118821,0
2005-03-16,4.3,4.3,3.91,4.05,53032,0
2005-03-17,3.95,5.13,3.95,4.84,703665,0
2005-03-18,4.96,5.36,4.77,4.89,399144,0
2005-03-21,5.23,5.23,4.5,4.7,203590,0
2005-03-22,4.79,5.48,4.72,4.9,736179,0
2005-03-23,4.9,5.13,4.58,4.64,154401,0
2005-03-24,4.96,4.96,4.64,4.72,147918,0
2005-03-28,4.89,4.89,4.6,4.64,67327,0
2005-03-29,4.67,4.97,4.06,4.09,211678,0
2005-03-30,4.17,4.36,4.11,4.14,71586,0
2005-03-31,4.3,4.56,4.17,4.27,85798,0
2005-04-01,4.5,4.5,4.22,4.31,25695,0
2005-04-04,4.31,4.32,4.16,4.23,18874,0
2005-04-05,4.18,4.3,4.11,4.25,49977,0
2005-04-06,4.21,4.23,3.9,4.01,86694,0
2005-04-07,3.89,4.14,3.8,4.11,89230,0
2005-04-08,4.05,4.14,3.48,3.88,89880,0
2005-04-11,3.97,4.25,3.82,4.04,54016,0
2005-04-12,3.99,3.99,3.79,3.91,23125,0
2005-04-13,3.91,3.97,3.79,3.79,30943,0
2005-04-14,4.02,4.02,3.26,3.46,209599,0
2005-04-15,3.44,3.44,3.18,3.31,45834,0
2005-04-18,3.4,3.4,3.11,3.15,87772,0
2005-04-19,3.25,3.5,3.25,3.39,31938,0
2005-04-20,3.32,3.52,3.29,3.29,29118,0
2005-04-21,3.31,3.38,3.09,3.27,38610,0
2005-04-22,3.5,3.5,3.19,3.19,22158,0
2005-04-25,3.31,3.38,3.01,3.03,46696,0
2005-04-26,2.9,2.97,2.66,2.68,161232,0
2005-04-27,2.7,2.7,2.43,2.54,75321,0
2005-04-28,2.47,2.57,2.36,2.49,109482,0
2005-04-29,2.46,2.63,2.34,2.45,43660,0
2005-05-02,2.36,2.54,2.36,2.48,27303,0
2005-05-03,2.43,2.46,2.42,2.42,21184,0
2005-05-04,2.43,2.88,2.42,2.66,116379,0
2005-05-05,2.65,2.78,2.58,2.64,25575,0
2005-05-06,2.6,2.66,2.48,2.66,41911,0
2005-05-09,2.6,2.86,2.58,2.84,44745,0
2005-05-10,2.84,2.84,2.68,2.74,15330,0
2005-05-11,2.75,2.75,2.6,2.64,21985,0
2005-05-12,2.64,2.64,2.52,2.58,12795,0
2005-05-13,2.55,2.78,2.49,2.65,72379,0
2005-05-16,2.75,2.79,2.62,2.66,22519,0
2005-05-17,2.74,2.75,2.64,2.72,8880,0
2005-05-18,2.78,2.83,2.72,2.78,14701,0
2005-05-19,2.84,2.88,2.75,2.86,14976,0
2005-05-20,2.89,2.91,2.75,2.75,18511,0
2005-05-23,2.53,2.8,2.53,2.66,17086,0
2005-05-24,2.6,2.74,2.58,2.63,20409,0
2005-05-25,2.58,2.64,2.49,2.64,24975,0
2005-05-26,2.49,2.68,2.49,2.6,28192,0
2005-05-27,2.56,2.68,2.54,2.66,17437,0
2005-05-31,2.59,2.68,2.49,2.57,17644,0
2005-06-01,2.68,2.78,2.56,2.67,25116,0
2005-06-02,2.59,2.66,2.59,2.65,5242,0
2005-06-03,2.68,3.17,2.68,3.13,196024,0
2005-06-06,3.21,3.25,2.88,2.95,60130,0
2005-06-07,3.08,3.14,2.76,2.82,19185,0
2005-06-08,3.05,3.05,2.69,2.81,21844,0
2005-06-09,2.78,2.97,2.78,2.95,16653,0
2005-06-10,2.77,3.03,2.75,3.03,13672,0
2005-06-13,3.03,3.03,2.74,2.86,22129,0
2005-06-14,2.86,2.96,2.79,2.91,20250,0
2005-06-15,2.99,3.07,2.92,2.92,10507,0
2005-06-16,2.99,2.99,2.8,2.89,3231,0
2005-06-17,2.98,3.07,2.93,2.95,15642,0
2005-06-20,2.98,2.98,2.82,2.97,13102,0
2005-06-21,2.9,3.03,2.87,2.91,41025,0
2005-06-22,2.88,2.98,2.88,2.9,46996,0
2005-06-23,2.99,4.6,2.76,3.94,1222396,0
2005-06-24,4.14,4.97,3.74,4.04,1364418,0
2005-06-27,3.56,4.66,3.56,4.13,534000,0
2005-06-28,4.29,4.29,3.76,3.92,179251,0
2005-06-29,3.89,4.07,3.62,3.64,168022,0
2005-06-30,3.64,3.84,3.44,3.51,110979,0
2005-07-01,3.27,3.48,3.25,3.31,176613,0
2005-07-05,3.29,3.55,3.29,3.37,119274,0
2005-07-06,3.35,3.54,3.34,3.38,88663,0
2005-07-07,3.35,3.42,3.25,3.29,65926,0
2005-07-08,3.29,3.4,3.19,3.2,44640,0
2005-07-11,3.21,3.36,3.09,3.18,55902,0
2005-07-12,3.17,3.38,3.17,3.27,27690,0
2005-07-13,3.29,3.46,3.25,3.26,48675,0
2005-07-14,3.42,3.63,3.19,3.3,145240,0
2005-07-15,3.17,3.4,3.17,3.25,44392,0
2005-07-18,3.25,3.38,3.18,3.33,90886,0
2005-07-19,3.34,3.45,3.28,3.31,39384,0
2005-07-20,3.35,3.4,3.25,3.38,31245,0
2005-07-21,3.38,3.38,3.25,3.25,15862,0
2005-07-22,3.26,3.33,3.21,3.26,49282,0
2005-07-25,3.25,3.34,3.23,3.27,18021,0
2005-07-26,3.28,3.31,3.15,3.16,58198,0
2005-07-27,3.16,3.23,3.09,3.11,25266,0
2005-07-28,3.16,3.19,2.98,2.98,57240,0
2005-07-29,2.99,3.09,2.98,2.98,27867,0
2005-08-01,2.98,3.03,2.97,3,27382,0
2005-08-02,2.99,3.59,2.99,3.48,213711,0
2005-08-03,3.51,3.57,3.3,3.56,94881,0
2005-08-04,3.56,3.61,3.25,3.27,182619,0
2005-08-05,3.27,3.35,3.17,3.35,86761,0
2005-08-08,3.35,3.35,3.19,3.19,30855,0
2005-08-09,3.19,3.34,3.15,3.31,48187,0
2005-08-10,3.31,3.31,3.15,3.16,12651,0
2005-08-11,3.15,3.17,3.04,3.11,13485,0
2005-08-12,3.12,3.12,2.97,3,36297,0
2005-08-15,3,3.01,2.89,2.96,43147,0
2005-08-16,2.96,2.97,2.9,2.95,6300,0
2005-08-17,2.92,3.13,2.89,2.96,22050,0
2005-08-18,3.01,3.01,2.9,2.9,4972,0
2005-08-19,2.9,3.05,2.9,2.99,3094,0
2005-08-22,2.99,2.99,2.85,2.85,33369,0
2005-08-23,2.85,2.94,2.85,2.91,11160,0
2005-08-24,2.92,2.93,2.89,2.89,4735,0
2005-08-25,2.97,3.03,2.9,3.03,21790,0
2005-08-26,3.03,3.05,2.94,2.99,6000,0
2005-08-29,3.07,3.16,2.99,3.1,21442,0
2005-08-30,3.12,3.12,2.99,2.99,24912,0
2005-08-31,2.94,3.11,2.82,2.93,18780,0
2005-09-01,2.96,4.21,2.91,3.72,804838,0
2005-09-02,3.71,3.84,3.35,3.38,85482,0
2005-09-06,3.46,3.46,3.09,3.25,91047,0
2005-09-07,3.23,4.86,3.23,4.67,1745733,0
2005-09-08,4.66,4.77,4.19,4.37,618582,0
2005-09-09,4.39,4.39,4.02,4.07,196864,0
2005-09-12,4.11,4.76,3.91,4.38,420969,0
2005-09-13,4.37,4.42,3.53,4.11,215643,0
2005-09-14,4.11,4.17,3.66,3.7,225805,0
2005-09-15,3.67,4.03,3.66,3.68,133948,0
2005-09-16,3.68,3.94,3.62,3.64,176545,0
2005-09-19,2.65,2.78,2.23,2.6,510994,0
2005-09-20,2.59,2.82,2.59,2.6,187041,0
2005-09-21,2.7,2.7,2.58,2.66,89754,0
2005-09-22,2.63,2.64,2.54,2.56,53481,0
2005-09-23,2.55,2.62,2.52,2.52,50677,0
2005-09-26,2.5,2.58,2.5,2.5,13485,0
2005-09-27,2.49,2.49,2.44,2.45,46891,0
2005-09-28,2.4,2.57,2.4,2.52,28722,0
2005-09-29,2.46,2.53,2.39,2.44,49707,0
2005-09-30,2.33,2.56,2.33,2.48,74281,0
2005-10-03,2.47,2.52,2.45,2.51,46650,0
2005-10-04,2.48,2.48,2.39,2.4,40914,0
2005-10-05,2.41,2.48,2.39,2.48,30939,0
2005-10-06,2.41,2.54,2.39,2.45,44202,0
2005-10-07,2.4,2.44,2.33,2.35,33367,0
2005-10-10,2.4,2.42,2.25,2.27,62539,0
2005-10-11,2.31,2.41,2.24,2.25,30225,0
2005-10-12,2.22,2.28,2.19,2.28,56806,0
2005-10-13,2.25,2.29,2.24,2.28,36474,0
2005-10-14,2.23,2.29,2.22,2.23,45618,0
2005-10-17,2.22,2.24,2.19,2.21,40072,0
2005-10-18,2.19,2.21,2.19,2.2,9150,0
2005-10-19,2.2,2.24,2.2,2.23,7350,0
2005-10-20,2.23,2.32,2.23,2.29,5100,0
2005-10-21,2.27,2.32,2.23,2.27,7200,0
2005-10-24,2.27,2.35,2.25,2.34,19027,0
2005-10-25,2.38,2.38,2.23,2.34,25777,0
2005-10-26,2.32,2.43,2.19,2.29,32497,0
2005-10-27,2.44,2.44,2.19,2.22,18237,0
2005-10-28,2.26,2.35,2.19,2.29,17203,0
2005-10-31,2.19,2.28,2.19,2.25,13513,0
2005-11-01,2.25,2.31,2.22,2.28,21510,0
2005-11-02,2.31,2.31,2.19,2.26,29400,0
2005-11-03,2.27,2.37,2.27,2.37,17335,0
2005-11-04,2.38,2.38,2.27,2.35,29710,0
2005-11-07,2.34,2.38,2.34,2.35,5625,0
2005-11-08,2.38,2.38,2.31,2.33,3900,0
2005-11-09,2.29,2.29,2.17,2.19,17203,0
2005-11-10,2.16,2.21,2.11,2.12,5850,0
2005-11-11,2.12,2.29,2.11,2.13,5760,0
2005-11-14,2.13,2.45,1.99,2.15,100180,0
2005-11-15,2.17,2.17,2.01,2.1,15802,0
2005-11-16,2.1,2.15,1.95,1.95,26044,0
2005-11-17,1.98,1.98,1.82,1.89,113515,0
2005-11-18,1.89,2.25,1.89,2.11,75315,0
2005-11-21,2.13,2.54,2.13,2.49,103273,0
2005-11-22,2.49,2.54,2.36,2.45,51328,0
2005-11-23,2.45,2.45,2.27,2.33,23587,0
2005-11-25,2.42,2.42,2.35,2.4,9300,0
2005-11-28,2.37,2.37,2.26,2.32,3823,0
2005-11-29,2.21,2.4,2.21,2.4,19038,0
2005-11-30,2.36,2.42,2.26,2.28,13902,0
2005-12-01,2.42,2.42,2.29,2.31,12375,0
2005-12-02,2.39,2.39,2.31,2.37,7312,0
2005-12-05,2.32,2.42,2.3,2.34,9966,0
2005-12-06,2.33,2.33,2.28,2.29,11025,0
2005-12-07,2.28,2.28,2.1,2.11,39672,0
2005-12-08,2.12,2.23,2.09,2.23,30552,0
2005-12-09,2.26,2.26,2.11,2.18,15243,0
2005-12-12,2.12,2.17,2.11,2.11,7456,0
2005-12-13,2.11,2.12,2.11,2.11,4950,0
2005-12-14,2.11,2.12,2.11,2.11,7704,0
2005-12-15,2.14,2.25,2.11,2.25,10611,0
2005-12-16,2.25,2.25,2.19,2.22,7285,0
2005-12-19,2.14,2.22,2.14,2.21,10725,0
2005-12-20,2.17,2.19,2.15,2.19,16872,0
2005-12-21,2.19,2.19,2.06,2.06,29904,0
2005-12-22,2.09,2.09,1.99,1.99,57678,0
2005-12-23,1.99,2.13,1.99,2.11,8325,0
2005-12-27,2.04,2.09,2.03,2.08,17115,0
2005-12-28,2.01,2.09,2.01,2.03,19039,0
2005-12-29,1.99,2.02,1.97,1.98,33493,0
2005-12-30,1.95,2.13,1.94,2.05,53668,0
2006-01-03,2.12,2.12,2.01,2.11,21225,0
2006-01-04,2.09,2.12,2.05,2.11,12610,0
2006-01-05,2.05,2.15,1.95,2.15,27255,0
2006-01-06,2.12,2.13,2.02,2.13,11635,0
2006-01-09,2.11,2.17,2.09,2.16,9000,0
2006-01-10,2.16,2.27,2.13,2.26,17760,0
2006-01-11,2.27,2.64,2.25,2.36,81139,0
2006-01-12,2.27,2.36,2.23,2.28,15945,0
2006-01-13,2.31,2.41,2.29,2.38,15975,0
2006-01-17,2.38,2.38,2.31,2.34,13350,0
2006-01-18,2.36,2.37,2.34,2.37,6900,0
2006-01-19,2.45,2.48,2.38,2.38,11400,0
2006-01-20,2.39,2.48,2.28,2.38,33046,0
2006-01-23,2.29,2.47,2.27,2.42,4800,0
2006-01-24,2.47,2.58,2.4,2.55,51712,0
2006-01-25,2.63,2.63,2.57,2.62,45324,0
2006-01-26,2.6,2.63,2.56,2.59,26080,0
2006-01-27,2.61,2.76,2.61,2.63,77247,0
2006-01-30,2.62,2.72,2.62,2.67,17250,0
2006-01-31,2.68,2.72,2.68,2.72,19612,0
2006-02-01,2.72,2.98,2.72,2.78,107130,0
2006-02-02,2.8,2.81,2.58,2.68,48595,0
2006-02-03,2.65,2.65,2.58,2.64,24840,0
2006-02-06,2.63,2.65,2.52,2.56,25797,0
2006-02-07,2.5,2.58,2.48,2.48,11956,0
2006-02-08,2.46,2.56,2.46,2.52,6750,0
2006-02-09,2.51,2.72,2.51,2.61,20892,0
2006-02-10,2.57,2.63,2.57,2.63,370,0
2006-02-13,2.64,2.65,2.59,2.64,13038,0
2006-02-14,2.64,2.66,2.62,2.62,19275,0
2006-02-15,2.66,2.66,2.55,2.58,7200,0
2006-02-16,2.58,2.62,2.51,2.51,16275,0
2006-02-17,2.46,2.46,2.2,2.32,54520,0
2006-02-21,2.42,2.42,2.23,2.23,27172,0
2006-02-22,2.26,2.28,2.12,2.17,28612,0
2006-02-23,2.18,2.25,2.18,2.21,3000,0
2006-02-24,2.2,2.27,2.19,2.23,7336,0
2006-02-27,2.23,2.4,2.23,2.29,43257,0
2006-02-28,2.32,2.46,2.3,2.44,66570,0
2006-03-01,2.36,2.46,2.36,2.38,11223,0
2006-03-02,2.39,2.45,2.33,2.42,22767,0
2006-03-03,2.38,2.46,2.33,2.37,39150,0
2006-03-06,2.29,2.41,2.27,2.27,19377,0
2006-03-07,2.26,2.36,2.26,2.36,16492,0
2006-03-08,2.33,2.33,2.27,2.29,9870,0
2006-03-09,2.29,2.36,2.17,2.34,40893,0
2006-03-10,2.32,2.36,2.24,2.32,7426,0
2006-03-13,2.29,2.41,2.29,2.4,9450,0
2006-03-14,2.32,2.38,2.32,2.38,4650,0
2006-03-15,2.38,2.42,2.36,2.36,10350,0
2006-03-16,2.38,2.48,2.38,2.43,35730,0
2006-03-17,2.4,2.47,2.4,2.43,14250,0
2006-03-20,2.45,3.27,2.41,2.81,241705,0
2006-03-21,2.76,3.17,2.72,2.75,151791,0
2006-03-22,2.59,2.72,2.59,2.68,24829,0
2006-03-23,2.7,2.92,2.68,2.92,25882,0
2006-03-24,2.92,2.92,2.74,2.84,49456,0
2006-03-27,2.88,3.07,2.84,3.02,119175,0
2006-03-28,3.05,3.47,2.87,3.31,198288,0
2006-03-29,3.35,3.64,3.33,3.43,285286,0
2006-03-30,3.48,3.56,3.25,3.38,122562,0
2006-03-31,3.49,3.5,3.33,3.44,35662,0
2006-04-03,3.44,3.62,3.36,3.54,41782,0
2006-04-04,3.58,3.75,3.42,3.46,61546,0
2006-04-05,3.51,3.6,3.36,3.38,68454,0
2006-04-06,3.48,3.48,3.35,3.42,13380,0
2006-04-07,3.41,3.54,3.27,3.38,96150,0
2006-04-10,3.31,3.56,3.28,3.41,72600,0
2006-04-11,3.35,3.47,3.04,3.14,143964,0
2006-04-12,3.2,3.33,2.93,3.11,93847,0
2006-04-13,3.12,3.27,3.11,3.19,16501,0
2006-04-17,3.18,3.21,3.04,3.08,15465,0
2006-04-18,3.05,3.23,3.05,3.15,15075,0
2006-04-19,3.15,3.17,3.09,3.11,10803,0
2006-04-20,3.06,3.18,3.06,3.08,17190,0
2006-04-21,3.21,3.38,3.2,3.29,42495,0
2006-04-24,3.37,6.25,3.16,5.95,2524695,0
2006-04-25,5.7,7.45,5.37,5.43,3292491,0
2006-04-26,5.56,6.25,5.4,5.56,761832,0
2006-04-27,5.58,5.66,4.86,5.21,549688,0
2006-04-28,5.17,5.23,4.9,5.01,220207,0
2006-05-01,5.1,6.09,4.91,5.76,1019550,0
2006-05-02,5.88,6.45,5.31,5.31,872569,0
2006-05-03,5.28,5.52,5.15,5.36,188062,0
2006-05-04,5.39,5.86,5.31,5.42,232711,0
2006-05-05,5.41,5.69,5.18,5.3,157396,0
2006-05-08,5.35,5.46,5.11,5.3,94266,0
2006-05-09,5.31,5.59,5.14,5.26,115818,0
2006-05-10,5.27,5.3,4.76,4.79,315691,0
2006-05-11,4.8,5.08,4.64,4.66,206446,0
2006-05-12,4.77,4.77,4.31,4.5,138489,0
2006-05-15,4.44,4.49,4.02,4.13,171225,0
2006-05-16,4.21,4.44,4.16,4.33,182176,0
2006-05-17,4.26,4.26,4.01,4.11,84364,0
2006-05-18,4.03,4.19,3.97,3.99,59209,0
2006-05-19,4.05,4.05,3.81,3.88,69187,0
2006-05-22,3.88,3.97,3.7,3.88,130156,0
2006-05-23,3.68,4.5,3.68,4.3,194316,0
2006-05-24,4.37,4.43,4.02,4.27,51159,0
2006-05-25,4.27,4.47,4.23,4.23,49207,0
2006-05-26,4.47,4.47,4.23,4.44,42364,0
2006-05-30,4.47,4.58,4.47,4.47,65160,0
2006-05-31,4.56,4.64,4.48,4.48,25336,0
2006-06-01,4.56,4.7,4.47,4.5,27402,0
2006-06-02,4.5,4.64,4.47,4.48,37608,0
2006-06-05,4.55,4.55,4.26,4.27,73861,0
2006-06-06,4.27,4.27,4.03,4.07,44458,0
2006-06-07,4.01,4.14,4.01,4.06,27634,0
2006-06-08,4.01,4.15,3.88,3.95,64833,0
2006-06-09,3.93,4.13,3.92,4.08,39121,0
2006-06-12,4.03,4.07,3.48,3.52,130309,0
2006-06-13,3.51,3.66,3.48,3.5,57298,0
2006-06-14,3.46,3.5,3.35,3.44,19620,0
2006-06-15,3.5,3.64,3.23,3.45,52867,0
2006-06-16,3.44,3.62,3.38,3.62,17421,0
2006-06-19,4.05,4.09,3.74,3.91,79170,0
2006-06-20,3.97,3.97,3.6,3.72,54466,0
2006-06-21,3.67,3.85,3.54,3.65,31089,0
2006-06-22,3.72,3.72,3.65,3.71,18937,0
2006-06-23,3.73,3.78,3.58,3.63,13495,0
2006-06-26,3.6,3.64,3.44,3.54,24529,0
2006-06-27,3.54,3.6,3.45,3.46,14881,0
2006-06-28,3.46,3.51,3.43,3.51,20709,0
2006-06-29,3.58,3.7,3.51,3.68,25224,0
2006-06-30,3.62,3.95,3.61,3.81,30705,0
2006-07-03,3.77,3.97,3.66,3.82,44508,0
2006-07-05,3.81,3.91,3.73,3.86,19327,0
2006-07-06,3.86,4.44,3.78,4.25,160924,0
2006-07-07,4.58,4.58,4.01,4.09,71245,0
2006-07-10,4.05,4.15,3.66,4.06,74073,0
2006-07-11,3.9,4.25,3.89,4.11,30942,0
2006-07-12,4.09,4.37,4.09,4.25,50772,0
2006-07-13,4.24,4.34,4.05,4.11,59076,0
2006-07-14,3.99,4.18,3.97,4.18,8568,0
2006-07-17,4.31,4.31,4.05,4.17,41482,0
2006-07-18,4.21,4.31,4.09,4.15,33390,0
2006-07-19,4.13,4.3,3.85,4,39120,0
2006-07-20,4.07,4.29,4.07,4.16,11958,0
2006-07-21,4.27,4.27,3.8,3.87,48651,0
2006-07-24,4.87,5.46,4.47,4.63,529981,0
2006-07-25,4.57,4.86,4.27,4.37,128866,0
2006-07-26,4.32,4.5,4.28,4.34,38194,0
2006-07-27,4.29,4.37,4.08,4.17,53962,0
2006-07-28,3.95,4.28,3.81,4.13,57574,0
2006-07-31,4.11,4.19,3.99,4.02,29785,0
2006-08-01,4.11,4.11,3.87,3.89,30645,0
2006-08-02,3.89,4.07,3.7,4.05,76132,0
2006-08-03,3.99,4.31,3.85,3.95,45697,0
2006-08-04,3.95,4.01,3.84,3.91,20350,0
2006-08-07,3.86,4.21,3.86,4.04,58999,0
2006-08-08,4.07,4.09,3.91,3.91,20751,0
2006-08-09,4.01,4.06,3.81,3.83,18964,0
2006-08-10,3.82,3.89,3.69,3.88,44866,0
2006-08-11,3.89,3.93,3.78,3.79,6300,0
2006-08-14,3.71,3.89,3.66,3.8,17184,0
2006-08-15,3.91,4.23,3.74,3.75,132718,0
2006-08-16,3.91,3.91,3.72,3.88,29101,0
2006-08-17,3.88,4.03,3.87,3.91,32055,0
2006-08-18,3.91,3.97,3.86,3.86,4645,0
2006-08-21,3.86,3.89,3.82,3.83,11070,0
2006-08-22,3.82,3.94,3.81,3.93,9375,0
2006-08-23,3.79,3.89,3.79,3.89,10186,0
2006-08-24,3.8,3.8,3.71,3.76,10503,0
2006-08-25,3.82,3.84,3.76,3.78,15264,0
2006-08-28,3.89,3.89,3.71,3.77,38952,0
2006-08-29,3.78,3.78,3.71,3.74,23898,0
2006-08-30,3.87,3.87,3.76,3.76,6240,0
2006-08-31,3.78,3.84,3.74,3.74,7710,0
2006-09-01,3.72,3.8,3.71,3.76,20190,0
2006-09-05,3.71,3.78,3.7,3.78,6187,0
2006-09-06,3.74,3.81,3.66,3.81,41262,0
2006-09-07,3.75,3.78,3.7,3.72,6420,0
2006-09-08,3.68,3.79,3.68,3.79,5145,0
2006-09-11,3.84,3.84,3.71,3.81,11034,0
2006-09-12,3.74,3.8,3.74,3.8,6300,0
2006-09-13,3.74,3.8,3.74,3.78,5550,0
2006-09-14,3.67,3.77,3.67,3.72,20250,0
2006-09-15,3.79,3.79,3.69,3.7,10065,0
2006-09-18,3.68,3.83,3.68,3.79,13725,0
2006-09-19,3.73,3.79,3.73,3.79,1650,0
2006-09-20,3.74,3.74,3.69,3.71,25681,0
2006-09-21,3.68,3.74,3.68,3.74,10312,0
2006-09-22,3.72,3.76,3.72,3.74,10273,0
2006-09-25,3.71,3.76,3.71,3.76,13965,0
2006-09-26,3.72,3.8,3.7,3.78,13252,0
2006-09-27,3.81,3.81,3.73,3.79,33934,0
2006-09-28,3.71,3.78,3.71,3.76,11977,0
2006-09-29,3.68,3.84,3.68,3.84,26517,0
2006-10-02,3.84,3.97,3.83,3.83,10315,0
2006-10-03,3.9,3.9,3.73,3.73,17779,0
2006-10-04,3.79,3.8,3.47,3.68,90244,0
2006-10-05,3.68,3.76,3.67,3.76,22275,0
2006-10-06,3.71,3.87,3.71,3.76,11623,0
2006-10-09,3.72,3.87,3.72,3.86,6676,0
2006-10-10,3.84,3.85,3.79,3.81,6450,0
2006-10-11,3.85,3.92,3.8,3.8,6150,0
2006-10-12,3.86,3.95,3.83,3.86,26013,0
2006-10-13,3.86,3.95,3.8,3.95,15217,0
2006-10-16,3.97,3.97,3.91,3.97,13183,0
2006-10-17,3.91,3.91,3.84,3.89,16954,0
2006-10-18,3.92,3.94,3.91,3.92,13650,0
2006-10-19,3.88,3.95,3.88,3.91,5550,0
2006-10-20,3.9,4.27,3.84,4.12,73356,0
2006-10-23,4.16,4.44,4.16,4.4,66840,0
2006-10-24,4.34,4.5,4.24,4.5,47749,0
2006-10-25,4.49,4.64,4.44,4.6,59179,0
2006-10-26,4.58,4.58,4.26,4.42,20563,0
2006-10-27,4.45,4.54,4.35,4.45,11374,0
2006-10-30,4.6,4.6,4.5,4.59,20535,0
2006-10-31,4.59,4.59,4.18,4.37,35056,0
2006-11-01,3.98,4.08,3.32,3.84,155068,0
2006-11-02,3.81,3.91,3.56,3.72,63264,0
2006-11-03,3.6,3.6,3.53,3.54,35325,0
2006-11-06,3.46,3.56,3.4,3.56,88374,0
2006-11-07,3.52,3.63,3.49,3.52,12412,0
2006-11-08,3.5,3.66,3.48,3.66,20850,0
2006-11-09,3.64,3.7,3.58,3.64,16338,0
2006-11-10,3.64,3.65,3.55,3.65,10690,0
2006-11-13,3.66,3.66,3.54,3.6,27801,0
2006-11-14,3.51,3.64,3.51,3.58,9610,0
2006-11-15,3.51,3.87,3.47,3.57,57123,0
2006-11-16,3.56,3.63,3.53,3.53,6975,0
2006-11-17,3.56,3.56,3.5,3.54,6202,0
2006-11-20,3.53,3.53,3.41,3.44,7995,0
2006-11-21,3.44,3.48,3.4,3.4,36450,0
2006-11-22,3.44,3.54,3.42,3.52,18057,0
2006-11-24,3.54,3.6,3.54,3.56,13888,0
2006-11-27,3.48,3.49,3.44,3.44,7618,0
2006-11-28,3.46,4.04,3.44,4.04,150894,0
2006-11-29,4.01,4.07,3.51,3.7,94842,0
2006-11-30,3.63,3.63,3.48,3.54,11698,0
2006-12-01,3.52,3.61,3.48,3.48,20547,0
2006-12-04,3.64,3.64,3.47,3.5,13812,0
2006-12-05,3.54,3.54,3.44,3.44,14490,0
2006-12-06,3.57,3.64,3.5,3.59,31507,0
2006-12-07,3.61,3.61,3.57,3.58,17743,0
2006-12-08,3.56,3.6,3.51,3.56,32038,0
2006-12-11,3.55,3.62,3.55,3.58,9195,0
2006-12-12,3.64,3.64,3.51,3.54,16800,0
2006-12-13,3.51,3.59,3.51,3.58,13005,0
2006-12-14,3.58,3.6,3.56,3.57,15679,0
2006-12-15,3.54,3.58,3.54,3.54,8017,0
2006-12-18,3.51,3.61,3.39,3.46,56443,0
2006-12-19,3.48,3.61,3.48,3.6,14130,0
2006-12-20,3.57,3.61,3.5,3.5,6225,0
2006-12-21,3.5,3.61,3.5,3.6,16128,0
2006-12-22,3.5,3.61,3.5,3.54,3588,0
2006-12-26,3.51,3.54,3.44,3.46,9577,0
2006-12-27,3.46,3.57,3.45,3.48,23287,0
2006-12-28,3.5,3.63,3.49,3.63,12679,0
2006-12-29,3.62,3.62,3.54,3.61,36273,0
2007-01-03,3.56,3.88,3.56,3.82,24702,0
2007-01-04,3.81,3.84,3.75,3.81,10462,0
2007-01-05,3.76,3.78,3.66,3.67,10650,0
2007-01-08,3.58,3.6,3.55,3.56,18813,0
2007-01-09,3.64,3.64,3.53,3.61,6900,0
2007-01-10,3.59,3.79,3.58,3.71,24726,0
2007-01-11,3.77,3.77,3.64,3.65,13260,0
2007-01-12,3.59,3.73,3.59,3.65,33033,0
2007-01-16,3.56,3.75,3.56,3.69,43123,0
2007-01-17,3.78,3.84,3.63,3.84,34173,0
2007-01-18,3.87,3.87,3.78,3.83,8265,0
2007-01-19,3.79,3.82,3.74,3.8,13564,0
2007-01-22,3.82,3.84,3.74,3.84,8014,0
2007-01-23,3.84,3.86,3.73,3.84,7203,0
2007-01-24,3.74,3.84,3.74,3.81,10647,0
2007-01-25,3.87,3.88,3.76,3.85,7050,0
2007-01-26,3.79,3.84,3.78,3.81,8958,0
2007-01-29,3.76,3.83,3.76,3.83,300,0
2007-01-30,3.8,3.8,3.74,3.74,6000,0
2007-01-31,3.86,3.94,3.76,3.94,34120,0
2007-02-01,3.94,4.11,3.89,4.05,75024,0
2007-02-02,4.11,4.16,3.91,3.97,28989,0
2007-02-05,3.98,4.11,3.98,4.04,13350,0
2007-02-06,4.1,4.1,3.91,3.95,9154,0
2007-02-07,4.02,4.03,3.91,4,16129,0
2007-02-08,3.9,3.97,3.9,3.97,6480,0
2007-02-09,3.97,3.97,3.9,3.96,11158,0
2007-02-12,3.97,3.97,3.84,3.91,12972,0
2007-02-13,3.97,3.97,3.7,3.89,14461,0
2007-02-14,3.94,4.06,3.93,4.01,14698,0
2007-02-15,3.98,3.98,3.85,3.9,7800,0
2007-02-16,3.93,3.94,3.88,3.94,2400,0
2007-02-20,3.96,3.96,3.88,3.91,4335,0
2007-02-21,3.95,4.02,3.93,4.01,6810,0
2007-02-22,4.03,4.11,4.01,4.11,30298,0
2007-02-23,4.17,4.17,4.02,4.12,9804,0
2007-02-26,4.17,4.17,4.07,4.07,11329,0
2007-02-27,4.09,4.09,3.64,3.91,30843,0
2007-02-28,3.94,3.94,3.83,3.86,7966,0
2007-03-01,3.76,4.02,3.68,3.88,23413,0
2007-03-02,3.97,3.97,3.8,3.91,4627,0
2007-03-05,3.95,3.95,3.68,3.74,36546,0
2007-03-06,3.72,3.89,3.69,3.84,14346,0
2007-03-07,3.84,3.84,3.74,3.82,9495,0
2007-03-08,3.82,3.89,3.75,3.79,6790,0
2007-03-09,3.79,3.88,3.79,3.88,12463,0
2007-03-12,3.84,3.94,3.84,3.84,12703,0
2007-03-13,3.93,4.1,3.84,3.84,31288,0
2007-03-14,3.86,3.94,3.85,3.86,3000,0
2007-03-15,3.89,3.97,3.88,3.91,6129,0
2007-03-16,3.91,3.92,3.87,3.88,7833,0
2007-03-19,3.88,3.92,3.88,3.88,14746,0
2007-03-20,3.88,3.99,3.82,3.91,13095,0
2007-03-21,3.99,4.01,3.95,3.95,16393,0
2007-03-22,3.94,4.07,3.87,4,18436,0
2007-03-23,3.97,4.05,3.89,3.91,12129,0
2007-03-26,3.94,3.97,3.81,3.97,8700,0
2007-03-27,3.95,3.99,3.86,3.89,40501,0
2007-03-28,4.35,5.96,4.35,4.78,1706868,0
2007-03-29,4.78,5.09,4.51,4.56,324922,0
2007-03-30,4.51,4.6,4.33,4.4,184341,0
2007-04-02,4.52,4.63,4.42,4.53,118143,0
2007-04-03,4.54,4.64,4.5,4.57,48574,0
2007-04-04,4.57,4.69,4.57,4.64,62793,0
2007-04-05,4.69,4.69,4.47,4.58,44983,0
2007-04-09,4.64,5.12,4.64,5,211171,0
2007-04-10,5.13,5.13,4.99,5.02,68668,0
2007-04-11,5.1,5.62,4.77,5.5,184287,0
2007-04-12,5.57,6.28,5.25,5.66,461395,0
2007-04-13,5.81,5.9,5.38,5.53,105022,0
2007-04-16,5.46,5.83,5.31,5.71,93805,0
2007-04-17,5.86,6.26,5.82,6.13,146349,0
2007-04-18,6.13,6.13,5.86,5.95,51474,0
2007-04-19,5.81,5.96,5.58,5.58,90571,0
2007-04-20,5.57,5.82,5.57,5.63,40842,0
2007-04-23,5.66,6.76,5.66,6.56,323185,0
2007-04-24,6.49,6.49,5.84,5.95,235366,0
2007-04-25,6.05,9.33,5.97,8.76,3100764,0
2007-04-26,8.79,9.04,7.87,7.95,1150600,0
2007-04-27,7.86,10.15,7.74,9.38,2690824,0
2007-04-30,9.35,9.86,8.62,8.78,565308,0
2007-05-01,8.94,9.37,8.45,8.95,435766,0
2007-05-02,8.73,9.47,8.73,8.9,343873,0
2007-05-03,9.08,10.33,8.78,10.02,1649229,0
2007-05-04,10,10.24,9.37,9.68,657841,0
2007-05-07,9.96,10.06,8.98,9.09,643591,0
2007-05-08,9.09,9.6,8.85,8.91,333367,0
2007-05-09,8.81,9.09,8.54,8.68,485695,0
2007-05-10,8.68,9.29,8.68,9.24,434518,0
2007-05-11,9.2,10.79,8.69,10.66,1536783,0
2007-05-14,10.97,11.41,10.43,10.65,954958,0
2007-05-15,10.6,10.78,9.64,9.9,377278,0
2007-05-16,9.72,10.6,9.31,10.6,477270,0
2007-05-17,10.48,10.53,9.84,10.06,556896,0
2007-05-18,10.44,11.02,10.1,10.53,874854,0
2007-05-21,10.3,10.9,10.07,10.22,598684,0
2007-05-22,10.23,10.51,9.74,10.33,276337,0
2007-05-23,10.33,11.32,10.07,10.44,996975,0
2007-05-24,10.45,10.86,10.13,10.39,328401,0
2007-05-25,10.37,10.57,10.18,10.3,129868,0
2007-05-29,10.34,11.22,10.32,10.83,585595,0
2007-05-30,10.6,10.93,10.53,10.7,182496,0
2007-05-31,10.85,11.06,10.33,10.45,229719,0
2007-06-01,10.73,11.06,10.36,10.92,369198,0
2007-06-04,10.92,12.05,10.61,11.39,1210227,0
2007-06-05,11.33,11.7,10.76,11.28,428434,0
2007-06-06,11.26,11.26,10.7,10.78,245385,0
2007-06-07,10.89,11.19,10.06,10.19,394008,0
2007-06-08,10.23,10.35,9.74,10.12,203308,0
2007-06-11,10.29,10.85,10.09,10.74,239433,0
2007-06-12,10.45,10.74,10.27,10.34,145062,0
2007-06-13,10.43,10.85,10.41,10.46,141384,0
2007-06-14,10.42,10.94,10.35,10.69,147718,0
2007-06-15,10.74,10.93,10.37,10.62,162576,0
2007-06-18,10.45,10.73,10.35,10.38,119724,0
2007-06-19,10.38,11.16,10.37,11.03,303424,0
2007-06-20,11.03,11.33,10.78,10.83,212521,0
2007-06-21,10.74,11.17,10.67,11.07,82668,0
2007-06-22,11.2,11.2,10.93,11.03,88984,0
2007-06-25,11.1,11.83,10.14,10.51,820363,0
2007-06-26,10.63,10.8,10.07,10.24,216294,0
2007-06-27,10.24,10.55,10.11,10.3,99354,0
2007-06-28,10.21,10.53,10.15,10.26,71158,0
2007-06-29,10.25,10.5,8.95,9.3,498793,0
2007-07-02,9.19,9.61,8.74,8.87,406545,0
2007-07-03,8.87,9.49,8.87,9.25,151435,0
2007-07-05,9.18,9.23,8.79,9.07,161422,0
2007-07-06,9.02,9.42,8.86,9.4,147609,0
2007-07-09,9.4,9.96,9.4,9.67,273193,0
2007-07-10,9.67,9.76,9.35,9.39,135781,0
2007-07-11,9.49,9.73,9.19,9.39,75357,0
2007-07-12,9.41,9.55,9.07,9.21,132583,0
2007-07-13,9.22,9.4,8.97,9.3,110823,0
2007-07-16,9.3,9.4,9,9.14,64020,0
2007-07-17,9.28,9.89,9.21,9.57,263221,0
2007-07-18,9.69,9.8,9.2,9.51,83827,0
2007-07-19,9.61,9.61,9.27,9.33,67017,0
2007-07-20,9.43,9.43,9.2,9.31,65424,0
2007-07-23,9.2,9.56,9.12,9.43,82585,0
2007-07-24,9.33,9.43,8.89,8.97,110821,0
2007-07-25,8.99,9.39,7.97,8.48,141264,0
2007-07-26,8.34,9.29,7.64,7.99,205182,0
2007-07-27,7.91,7.91,7.18,7.25,138576,0
2007-07-30,7.3,7.53,6.89,7.25,181191,0
2007-07-31,7.29,7.86,6.91,6.99,163489,0
2007-08-01,6.9,7.09,6.45,7.01,153904,0
2007-08-02,7.02,7.4,6.97,7.19,104743,0
2007-08-03,7.02,7.19,6.83,6.87,58135,0
2007-08-06,6.7,6.73,5.91,6.33,336421,0
2007-08-07,6.33,6.93,6.14,6.61,105855,0
2007-08-08,6.86,7.53,6.63,6.77,157066,0
2007-08-09,6.8,7.04,6.1,6.19,270258,0
2007-08-10,6.03,6.87,5.73,6.46,201333,0
2007-08-13,6.56,7.11,6.56,6.79,123981,0
2007-08-14,6.77,7.01,6.39,6.4,102856,0
2007-08-15,6.49,6.73,6,6.01,96099,0
2007-08-16,5.93,6,5.5,5.84,140652,0
2007-08-17,5.97,6.23,5.77,6,78888,0
2007-08-20,5.99,6.41,5.97,6.16,54645,0
2007-08-21,6.17,6.3,6.04,6.16,27753,0
2007-08-22,6.4,6.59,6.17,6.5,95422,0
2007-08-23,6.55,6.89,6.53,6.59,73968,0
2007-08-24,6.43,6.77,6.43,6.7,36907,0
2007-08-27,6.7,6.71,6.41,6.53,38775,0
2007-08-28,6.53,6.63,6.11,6.35,53610,0
2007-08-29,6.41,6.74,6.28,6.53,57039,0
2007-08-30,6.48,6.63,6.44,6.59,33060,0
2007-08-31,6.55,7.4,6.55,7.25,84568,0
2007-09-04,7.35,7.47,6.92,7,61477,0
2007-09-05,7.05,7.27,6.88,7.21,139728,0
2007-09-06,7.22,7.31,6.99,7.19,49722,0
2007-09-07,7.15,7.15,6.54,6.6,122356,0
2007-09-10,6.59,6.66,6.33,6.41,41824,0
2007-09-11,6.53,6.73,6.37,6.63,34650,0
2007-09-12,6.67,6.67,6.41,6.41,16278,0
2007-09-13,6.48,6.49,6.17,6.32,107167,0
2007-09-14,6.25,6.29,6.07,6.25,59347,0
2007-09-17,6.42,6.42,6.27,6.37,17100,0
2007-09-18,6.47,6.53,6.31,6.45,44955,0
2007-09-19,6.53,7.23,6.52,7.14,163624,0
2007-09-20,7.03,7.2,6.87,7.01,28350,0
2007-09-21,7.06,7.73,6.83,7.29,310530,0
2007-09-24,7.29,7.72,7.24,7.42,95080,0
2007-09-25,7.47,7.53,7.05,7.21,34047,0
2007-09-26,7.47,7.55,7.25,7.39,43317,0
2007-09-27,7.35,7.46,7.23,7.27,39802,0
2007-09-28,7.33,7.44,7.1,7.22,59166,0
2007-10-01,7.21,8.14,7.07,8,167008,0
2007-10-02,8.07,8.78,7.95,8.68,164058,0
2007-10-03,8.67,8.77,7.95,8.27,114682,0
2007-10-04,8.29,8.36,7.87,8.06,71026,0
2007-10-05,8.52,8.53,8.17,8.19,31032,0
2007-10-08,8.51,8.96,8.23,8.53,69439,0
2007-10-09,8.61,8.85,8.35,8.79,63354,0
2007-10-10,8.9,8.9,8.57,8.8,72115,0
2007-10-11,8.85,8.85,8.33,8.57,133219,0
2007-10-12,8.61,8.8,8.43,8.59,49878,0
2007-10-15,8.67,8.73,8.41,8.45,48174,0
2007-10-16,8.51,8.72,8.23,8.63,63406,0
2007-10-17,8.71,8.79,8.51,8.54,18736,0
2007-10-18,8.66,8.87,8.52,8.61,38784,0
2007-10-19,8.69,8.69,8.17,8.46,34485,0
2007-10-22,8.29,8.29,7.81,8.02,74166,0
2007-10-23,8.24,8.67,7.94,8.51,77338,0
2007-10-24,8.67,9,8.45,8.87,114700,0
2007-10-25,9,9.31,8.75,8.92,75655,0
2007-10-26,9.12,9.12,8.71,8.83,118567,0
2007-10-29,8.99,9.15,8.61,8.89,93997,0
2007-10-30,8.78,8.9,8.67,8.83,23503,0
2007-10-31,8.77,8.97,8.67,8.89,88693,0
2007-11-01,8.94,8.99,8.36,8.61,47712,0
2007-11-02,8.69,8.86,8.64,8.85,66342,0
2007-11-05,8.61,8.99,8.59,8.61,29086,0
2007-11-06,8.75,8.75,8.35,8.69,56752,0
2007-11-07,8.5,8.69,6.07,6.07,904164,0
2007-11-08,6.16,6.49,5.37,5.43,214171,0
2007-11-09,5.5,5.73,5.07,5.11,138561,0
2007-11-12,5.11,5.52,5.11,5.4,74299,0
2007-11-13,5.51,5.51,5,5.23,142386,0
2007-11-14,5.29,5.87,5.16,5.16,164827,0
2007-11-15,5.13,5.45,4.99,5.13,41440,0
2007-11-16,5.13,5.4,5,5.24,40371,0
2007-11-19,5.35,5.35,5.01,5.01,33028,0
2007-11-20,5.18,5.33,5.03,5.3,93633,0
2007-11-21,5.19,5.27,5.07,5.13,121054,0
2007-11-23,5.17,5.3,5.06,5.1,22572,0
2007-11-26,5.11,5.28,4.98,5.06,76320,0
2007-11-27,5.08,5.19,4.93,5.13,91956,0
2007-11-28,5.19,5.27,5.16,5.23,77092,0
2007-11-29,5.2,5.23,5,5.06,51510,0
2007-11-30,5.01,5.1,4.78,4.97,67653,0
2007-12-03,4.97,5.27,4.84,5.07,60039,0
2007-12-04,4.99,5.15,4.95,4.98,29503,0
2007-12-05,5.17,5.21,5.04,5.09,36375,0
2007-12-06,5.09,5.25,5.09,5.23,27825,0
2007-12-07,5.1,5.26,4.88,4.99,128734,0
2007-12-10,5,5.13,4.81,5.04,47109,0
2007-12-11,4.87,5.08,4.83,4.91,49290,0
2007-12-12,5.08,5.21,4.94,4.95,44004,0
2007-12-13,4.93,5.21,4.87,5.09,50029,0
2007-12-14,5.1,5.25,4.93,5.23,64017,0
2007-12-17,5.17,5.42,5.11,5.33,47928,0
2007-12-18,5.41,5.43,5.17,5.35,36780,0
2007-12-19,5.31,5.43,5.02,5.04,56896,0
2007-12-20,5.1,5.37,4.95,5.21,34854,0
2007-12-21,5.37,5.43,5.04,5.07,43500,0
2007-12-24,5.11,5.39,4.97,5.17,24778,0
2007-12-26,5.13,5.36,5.03,5.13,36258,0
2007-12-27,5.21,5.21,4.97,5.07,34665,0
2007-12-28,5.06,5.2,5.01,5.12,30249,0
2007-12-31,5.01,5.26,4.95,5.02,81343,0
2008-01-02,5,5.29,5,5.2,96444,0
2008-01-03,5.08,5.26,5,5.04,65692,0
2008-01-04,5,5.13,4.79,4.87,44014,0
2008-01-07,4.93,4.93,4.77,4.91,33123,0
2008-01-08,4.91,5.05,4.82,4.99,28026,0
2008-01-09,5.01,5.01,4.79,4.88,14776,0
2008-01-10,4.85,5.03,4.7,4.93,17820,0
2008-01-11,5.05,5.05,4.82,4.97,34884,0
2008-01-14,5.01,5.12,4.97,5.04,16957,0
2008-01-15,5.1,5.1,4.94,4.97,4732,0
2008-01-16,5.07,5.07,4.84,4.87,16800,0
2008-01-17,4.92,5.03,4.77,4.77,40957,0
2008-01-18,4.84,4.94,4,4.53,45846,0
2008-01-22,4.26,4.6,4.09,4.45,33076,0
2008-01-23,4.34,4.56,4.18,4.34,40039,0
2008-01-24,4.27,4.55,4.27,4.33,23142,0
2008-01-25,4.39,4.65,4.35,4.51,36967,0
2008-01-28,4.63,4.65,4.37,4.49,16950,0
2008-01-29,4.65,4.65,4.45,4.54,34035,0
2008-01-30,4.65,4.83,4.45,4.65,68181,0
2008-01-31,4.61,5,4.61,4.83,38520,0
2008-02-01,4.85,5.1,4.77,5,73585,0
2008-02-04,4.94,5.25,4.93,5.11,102150,0
2008-02-05,5.18,5.35,5.06,5.2,122335,0
2008-02-06,5.21,5.39,5.09,5.09,55725,0
2008-02-07,5.08,5.39,4.97,5.04,31602,0
2008-02-08,5.23,5.26,4.98,5.04,28599,0
2008-02-11,5.08,5.47,5.08,5.4,45255,0
2008-02-12,5.4,5.46,5.3,5.33,24511,0
2008-02-13,5.37,5.7,5.37,5.7,27933,0
2008-02-14,5.69,5.93,5.57,5.63,15487,0
2008-02-15,5.61,5.79,5.31,5.57,16950,0
2008-02-19,5.61,6.01,5.61,5.99,47628,0
2008-02-20,6.01,6.63,5.97,6.54,57874,0
2008-02-21,6.63,7,6.53,6.75,78408,0
2008-02-22,6.74,6.97,6.71,6.82,24915,0
2008-02-25,6.8,6.8,6.2,6.41,28560,0
2008-02-26,6.34,6.5,6.33,6.49,15135,0
2008-02-27,6.53,6.53,6.41,6.5,4215,0
2008-02-28,6.51,7.17,6.51,7.13,76537,0
2008-02-29,7.07,7.51,7.01,7.51,101589,0
2008-03-03,7.51,7.51,6.82,7.03,23800,0
2008-03-04,7.01,7.13,6.78,7.01,16617,0
2008-03-05,7,7,6.41,6.57,18222,0
2008-03-06,6.57,6.9,6.52,6.81,9525,0
2008-03-07,6.71,6.93,6.67,6.73,21450,0
2008-03-10,6.54,6.81,4.75,5.63,92926,0
2008-03-11,5.71,6.81,5.2,6.03,81028,0
2008-03-12,6.15,6.15,5.93,5.93,13576,0
2008-03-13,5.93,5.93,5.3,5.63,83706,0
2008-03-14,5.69,5.73,5.42,5.59,21546,0
2008-03-17,5.53,5.59,5.04,5.4,19257,0
2008-03-18,5.5,5.67,5.48,5.51,30648,0
2008-03-19,5.53,5.67,5.4,5.67,27889,0
2008-03-20,5.43,6.12,5.43,5.92,25081,0
2008-03-24,6.1,6.33,6.06,6.06,17706,0
2008-03-25,6.17,6.17,5.61,5.64,27847,0
2008-03-26,5.86,6.13,5.82,6.06,9000,0
2008-03-27,5.94,6.07,5.94,6.02,4050,0
2008-03-28,6.13,6.85,6.13,6.71,63423,0
2008-03-31,6.35,6.83,6,6.65,57222,0
2008-04-01,6.83,6.83,5.88,6.56,55924,0
2008-04-02,6.67,6.8,6.4,6.67,37765,0
2008-04-03,6.65,6.93,6.42,6.49,36379,0
2008-04-04,6.54,6.79,6.33,6.46,38850,0
2008-04-07,6.54,7.23,6.54,7.07,53082,0
2008-04-08,6.93,7.28,6.93,7.17,41227,0
2008-04-09,7.3,7.45,6.67,7.43,42837,0
2008-04-10,7.35,8.17,7.35,8,128175,0
2008-04-11,8,8.29,7.72,7.92,29682,0
2008-04-14,7.92,8.16,7.91,8.01,43680,0
2008-04-15,7.94,8.3,7.75,8.11,32985,0
2008-04-16,8.07,8.47,8.07,8.33,58341,0
2008-04-17,8.23,8.33,8.17,8.27,28200,0
2008-04-18,8.41,8.47,8.01,8.25,20466,0
2008-04-21,8.25,8.34,7.75,7.96,72915,0
2008-04-22,8,8.16,7.47,7.84,29128,0
2008-04-23,7.9,8.45,7.78,8.17,49281,0
2008-04-24,8.37,8.37,8,8.14,19920,0
2008-04-25,8.37,8.37,7.35,7.69,27966,0
2008-04-28,7.62,7.83,7.4,7.56,33904,0
2008-04-29,7.67,7.67,7.33,7.33,17698,0
2008-04-30,7.58,7.74,7.35,7.74,25453,0
2008-05-01,7.65,7.89,7.43,7.58,11265,0
2008-05-02,7.55,7.85,7.55,7.79,18319,0
2008-05-05,7.77,8.83,7.75,8.75,206115,0
2008-05-06,8.6,8.73,8.07,8.33,150580,0
2008-05-07,8.24,8.47,7.37,7.74,65791,0
2008-05-08,7.93,8.53,7.9,8.5,170194,0
2008-05-09,8.71,8.83,8.24,8.63,110215,0
2008-05-12,8.73,8.73,8.28,8.47,33094,0
2008-05-13,8.41,8.6,8.23,8.4,32347,0
2008-05-14,8.34,8.63,8.33,8.39,20740,0
2008-05-15,8.34,8.47,7.8,8.14,28951,0
2008-05-16,8.25,8.31,7.83,7.92,28368,0
2008-05-19,8.02,8.27,7.69,7.71,63943,0
2008-05-20,7.85,8.03,7.73,7.85,37516,0
2008-05-21,7.82,8.19,7.69,7.84,27127,0
2008-05-22,7.97,7.97,7.49,7.67,19540,0
2008-05-23,7.55,7.79,7.46,7.61,21046,0
2008-05-27,7.51,7.6,7.33,7.53,18849,0
2008-05-28,7.62,7.67,7.34,7.6,18298,0
2008-05-29,7.57,8.26,7.39,8.02,76653,0
2008-05-30,8.07,8.22,8.06,8.17,18244,0
2008-06-02,8.31,8.31,7.78,8.09,21708,0
2008-06-03,8.24,8.24,8.01,8.08,3516,0
2008-06-04,8.08,8.19,7.94,8.17,19141,0
2008-06-05,8.14,8.82,8.13,8.53,96507,0
2008-06-06,8.7,8.7,7.95,8.39,33972,0
2008-06-09,8.43,8.67,8.03,8.33,28995,0
2008-06-10,8.29,8.39,7.98,8.17,16714,0
2008-06-11,8.21,8.22,8.03,8.15,17361,0
2008-06-12,8.1,8.17,8.08,8.16,13683,0
2008-06-13,8.3,8.57,8.17,8.47,34900,0
2008-06-16,8.47,8.56,8.28,8.37,19318,0
2008-06-17,8.48,8.57,8.15,8.27,14097,0
2008-06-18,8.53,8.53,8.15,8.43,8457,0
2008-06-19,8.32,8.53,8.17,8.29,22291,0
2008-06-20,8.4,8.45,8.03,8.31,31662,0
2008-06-23,8.44,8.49,8.23,8.48,16570,0
2008-06-24,8.5,9.7,8.4,9.55,166591,0
2008-06-25,9.75,11.83,9.34,10.63,589821,0
2008-06-26,10.53,10.67,10,10.17,81939,0
2008-06-27,10.11,11,9.85,10.28,128716,0
2008-06-30,10.39,10.91,10.33,10.62,227968,0
2008-07-01,10.65,11.2,10.28,11.1,143439,0
2008-07-02,11.01,11.33,9,9.25,170268,0
2008-07-03,9.15,9.99,8.87,9.5,80475,0
2008-07-07,9.65,9.82,8.91,9.59,57162,0
2008-07-08,9.54,9.54,8.03,9.33,110880,0
2008-07-09,9.33,10,8.85,8.9,69571,0
2008-07-10,8.84,9.67,8.57,9.43,63789,0
2008-07-11,9.23,9.82,9,9.35,29436,0
2008-07-14,9.45,10.17,9.22,9.27,33855,0
2008-07-15,9.33,9.33,8.9,9.33,123372,0
2008-07-16,9.25,9.5,8.9,9.37,43705,0
2008-07-17,9.33,9.33,9.14,9.33,42738,0
2008-07-18,9.31,9.67,9.18,9.54,34618,0
2008-07-21,9.65,9.66,9.27,9.43,24375,0
2008-07-22,9.33,9.59,9.24,9.46,26742,0
2008-07-23,9.34,9.57,9.09,9.35,14325,0
2008-07-24,9.31,9.66,9.24,9.37,29796,0
2008-07-25,9.43,9.53,9.38,9.38,5512,0
2008-07-28,9.33,9.5,9.27,9.33,16743,0
2008-07-29,9.43,10.31,9.31,10.2,75403,0
2008-07-30,10.16,10.66,9.98,10.66,30802,0
2008-07-31,10.67,11.04,10.22,10.72,49695,0
2008-08-01,10.69,10.89,10.33,10.76,17391,0
2008-08-04,10.7,11.21,9.63,9.86,182716,0
2008-08-05,9.74,10.5,9.74,9.95,71005,0
2008-08-06,9.79,10.77,9.79,10.68,67483,0
2008-08-07,10.67,11.03,10.41,10.75,59911,0
2008-08-08,10.81,10.99,10.09,10.51,33225,0
2008-08-11,10.69,11.75,10.67,11.43,330010,0
2008-08-12,11.51,11.63,10.23,11.09,146526,0
2008-08-13,10.87,11.51,10.76,11.27,68263,0
2008-08-14,11.05,11.53,11.05,11.53,74623,0
2008-08-15,11.53,12.1,10.86,12.07,203794,0
2008-08-18,12.3,13,12.09,12.47,530134,0
2008-08-19,12.2,12.59,11.67,12.41,250081,0
2008-08-20,12.39,12.59,11.87,12.33,120652,0
2008-08-21,12.07,12.15,11.83,11.87,58282,0
2008-08-22,11.61,11.92,10.77,11.25,199782,0
2008-08-25,11.14,11.28,10.39,10.83,186885,0
2008-08-26,10.69,10.8,10.41,10.8,113581,0
2008-08-27,10.65,11.2,10.65,11.01,61144,0
2008-08-28,10.89,11.65,10.66,11.63,107919,0
2008-08-29,11.41,11.57,11.03,11.55,43489,0
2008-09-02,11.25,11.53,10.25,10.47,264625,0
2008-09-03,10.47,10.5,9.2,9.59,289989,0
2008-09-04,9.41,9.46,8.87,9.06,125485,0
2008-09-05,9.02,9.38,8.85,9,48493,0
2008-09-08,9.13,9.38,8.55,8.81,130050,0
2008-09-09,8.83,8.87,6.75,7.29,196992,0
2008-09-10,7.21,7.63,7.01,7.33,88989,0
2008-09-11,7.19,7.73,6.93,7.42,96546,0
2008-09-12,7.34,7.89,7.33,7.69,121554,0
2008-09-15,7.81,7.81,7.01,7.18,113926,0
2008-09-16,6.98,7.21,6.79,7.09,82765,0
2008-09-17,6.94,6.94,5.53,6.47,136095,0
2008-09-18,6.55,6.87,6.15,6.71,104245,0
2008-09-19,7.13,7.33,6.9,7.06,105616,0
2008-09-22,7.13,7.97,7.13,7.84,152410,0
2008-09-23,7.93,7.93,7.58,7.85,50073,0
2008-09-24,8.15,8.15,7.52,7.62,38167,0
2008-09-25,7.66,7.68,7.12,7.6,55635,0
2008-09-26,7.49,7.49,7,7.23,51000,0
2008-09-29,7,7.11,6.03,6.23,99903,0
2008-09-30,6.37,6.83,5.97,6.83,98811,0
2008-10-01,6.83,6.83,6.49,6.67,15684,0
2008-10-02,6.92,6.92,6.11,6.12,21313,0
2008-10-03,6.33,6.57,5.83,5.89,58003,0
2008-10-06,5.72,5.72,4.67,5.27,89964,0
2008-10-07,5.34,5.71,4.27,4.47,53449,0
2008-10-08,4.26,4.6,3.17,4.29,156078,0
2008-10-09,4.44,4.57,4.01,4.07,94710,0
2008-10-10,4.01,4.72,3.81,4.69,57693,0
2008-10-13,4.97,5.27,4.67,5.08,59196,0
2008-10-14,5.47,5.55,4.37,4.61,74346,0
2008-10-15,4.55,4.56,4.08,4.23,36286,0
2008-10-16,4.15,4.48,4.11,4.46,30805,0
2008-10-17,4.24,6.13,4.24,6.08,136375,0
2008-10-20,6.19,6.63,5.33,5.87,63318,0
2008-10-21,5.97,6.3,5.47,5.86,35029,0
2008-10-22,6,6.07,5.23,5.31,23925,0
2008-10-23,5.39,5.99,5.13,5.4,16125,0
2008-10-24,5,5.29,4.91,4.91,12600,0
2008-10-27,4.87,4.87,4.56,4.8,8559,0
2008-10-28,4.86,4.86,4.53,4.57,14101,0
2008-10-29,5.25,5.66,4.34,5.53,51678,0
2008-10-30,5.67,5.67,5.11,5.65,11772,0
2008-10-31,5.67,5.83,5.16,5.73,5220,0
2008-11-03,5.63,6.14,5.2,6.14,13350,0
2008-11-04,6.45,6.45,5.73,6.03,10473,0
2008-11-05,5.87,6.46,5.74,6.01,36406,0
2008-11-06,5.85,6.03,5.27,5.57,22020,0
2008-11-07,5.73,5.9,5.37,5.38,7573,0
2008-11-10,5.6,5.77,4.92,4.92,17554,0
2008-11-11,4.96,4.99,4.77,4.85,5850,0
2008-11-12,4.81,4.97,4.63,4.74,99388,0
2008-11-13,4.69,4.79,4.54,4.79,26239,0
2008-11-14,4.99,5,4.55,4.85,7500,0
2008-11-17,5.06,5.63,4.61,5.07,12213,0
2008-11-18,5,5.11,4.47,4.63,8397,0
2008-11-19,4.95,4.95,4.4,4.53,7302,0
2008-11-20,4.43,4.78,4.03,4.03,15750,0
2008-11-21,3.99,3.99,3.17,3.44,26550,0
2008-11-24,3.49,3.49,3.08,3.14,32025,0
2008-11-25,3.13,3.13,2.91,2.91,57127,0
2008-11-26,2.95,3.51,2.95,3.49,86634,0
2008-11-28,3.63,3.88,3.33,3.83,7681,0
2008-12-01,3.68,3.93,2.93,3.23,33411,0
2008-12-02,3.28,3.48,2.96,3.33,24166,0
2008-12-03,3.35,3.47,3.14,3.26,33841,0
2008-12-04,3.13,3.87,3.13,3.57,52047,0
2008-12-05,3.42,3.83,3.42,3.67,17505,0
2008-12-08,3.86,4.59,3.67,4.16,47935,0
2008-12-09,4.2,4.48,3.73,4.13,9501,0
2008-12-10,4.1,4.13,3.87,4,20019,0
2008-12-11,4.15,4.19,3.17,3.21,35716,0
2008-12-12,3.13,3.64,3.13,3.44,11884,0
2008-12-15,3.44,4.19,3.43,3.97,16917,0
2008-12-16,3.86,3.86,3.57,3.68,19722,0
2008-12-17,3.65,4.01,3.65,3.79,37897,0
2008-12-18,3.77,4.12,3.5,3.67,20503,0
2008-12-19,3.61,3.93,3.57,3.8,15921,0
2008-12-22,3.81,3.81,3.57,3.61,8124,0
2008-12-23,3.62,3.71,3.57,3.57,2790,0
2008-12-24,3.57,3.9,3.57,3.71,4296,0
2008-12-26,3.64,3.87,3.64,3.83,2100,0
2008-12-29,3.57,3.59,3.23,3.51,51603,0
2008-12-30,3.51,3.7,3.41,3.59,8464,0
2008-12-31,3.57,3.71,3.44,3.63,17394,0
2009-01-02,3.67,3.85,3.67,3.82,4200,0
2009-01-05,3.73,4.79,3.73,4.61,78397,0
2009-01-06,4.99,5.19,4.74,4.93,43240,0
2009-01-07,4.96,5.16,4.35,4.81,32376,0
2009-01-08,4.87,4.99,4.74,4.83,14307,0
2009-01-09,4.79,4.79,4.67,4.68,4875,0
2009-01-12,4.71,4.71,4.08,4.13,15270,0
2009-01-13,4.03,4.13,4,4.03,7087,0
2009-01-14,4,4,3.53,3.56,59664,0
2009-01-15,3.61,3.62,3.19,3.33,87195,0
2009-01-16,3.45,3.85,3.37,3.51,61422,0
2009-01-20,3.53,3.55,3.4,3.41,5452,0
2009-01-21,3.53,3.53,3.38,3.4,3802,0
2009-01-22,3.37,3.46,3.37,3.37,7959,0
2009-01-23,3.37,3.37,3.13,3.2,25995,0
2009-01-26,3.34,3.37,3.27,3.32,36937,0
2009-01-27,3.47,3.47,3.3,3.33,36325,0
2009-01-28,3.33,3.33,3,3.3,53125,0
2009-01-29,3.3,3.33,3.1,3.17,8332,0
2009-01-30,3.33,3.33,3.27,3.27,12733,0
2009-02-02,3.27,4.28,3.23,4,34071,0
2009-02-03,3.93,3.93,3.57,3.57,3480,0
2009-02-04,3.57,4.03,3.57,3.6,10762,0
2009-02-05,3.64,3.83,3.56,3.82,1960,0
2009-02-06,3.89,3.89,3.66,3.67,10242,0
2009-02-09,3.59,3.77,3.57,3.59,9084,0
2009-02-10,3.62,3.73,3.47,3.53,10491,0
2009-02-11,3.59,3.59,3.35,3.48,3847,0
2009-02-12,3.71,3.71,3.27,3.27,10464,0
2009-02-13,3.33,3.76,3.33,3.71,8778,0
2009-02-17,3.51,3.57,3.27,3.36,16585,0
2009-02-18,3.4,3.4,3.27,3.27,9570,0
2009-02-19,3.47,3.64,3.33,3.38,8692,0
2009-02-20,3.48,3.6,3.27,3.6,23683,0
2009-02-23,3.72,3.72,3.33,3.42,6144,0
2009-02-24,3.28,3.36,3.27,3.31,5850,0
2009-02-25,3.27,3.43,3.27,3.43,24220,0
2009-02-26,3.46,3.54,3.46,3.54,2250,0
2009-02-27,3.34,3.62,3.3,3.33,11376,0
2009-03-02,3.35,3.35,3.2,3.21,12600,0
2009-03-03,3.17,3.17,3.17,3.17,1725,0
2009-03-04,3.5,3.51,3.17,3.17,5400,0
2009-03-05,3.23,3.3,3.23,3.25,5526,0
2009-03-06,3.27,3.27,3.25,3.26,1318,0
2009-03-09,3.33,3.33,3.33,3.33,3870,0
2009-03-10,3.32,3.33,3.25,3.33,13129,0
2009-03-11,3.33,3.5,3.33,3.5,900,0
2009-03-12,3.4,3.5,3.24,3.33,10330,0
2009-03-13,3.4,3.49,3.27,3.43,4833,0
2009-03-16,3.36,3.36,3.17,3.33,5530,0
2009-03-18,3.32,3.33,3.32,3.33,2850,0
2009-03-19,3.33,3.33,2.53,2.8,114816,0
2009-03-20,2.86,2.89,2.39,2.39,41860,0
2009-03-23,2.41,2.66,2.41,2.65,92131,0
2009-03-24,2.67,2.67,2.47,2.66,16594,0
2009-03-25,2.67,2.67,2.4,2.5,29167,0
2009-03-26,2.57,2.71,2.57,2.66,11550,0
2009-03-27,2.57,2.71,2.57,2.71,16432,0
2009-03-30,2.73,2.73,2.5,2.54,10849,0
2009-03-31,2.77,2.87,2.55,2.87,26001,0
2009-04-01,3.33,3.33,2.61,3.01,24502,0
2009-04-02,3.17,3.31,2.6,3.2,24535,0
2009-04-03,3.2,3.27,3.03,3.07,9255,0
2009-04-06,2.8,3.07,2.8,3.07,906,0
2009-04-07,2.85,2.85,2.81,2.81,1110,0
2009-04-08,2.67,2.73,2.67,2.73,6462,0
2009-04-09,2.73,2.92,2.71,2.75,4857,0
2009-04-13,2.73,2.73,2.6,2.6,16708,0
2009-04-14,2.6,2.74,2.53,2.53,25341,0
2009-04-15,2.62,2.73,2.47,2.48,53482,0
2009-04-16,2.53,2.6,2.51,2.6,11250,0
2009-04-17,2.55,2.72,2.55,2.63,6019,0
2009-04-20,2.65,2.65,2.59,2.59,3168,0
2009-04-21,2.61,2.8,2.61,2.79,4531,0
2009-04-22,2.82,2.93,2.67,2.67,4366,0
2009-04-23,2.61,2.8,2.54,2.67,13932,0
2009-04-24,2.84,2.84,2.59,2.59,9750,0
2009-04-27,2.62,3.33,2.61,3.17,58906,0
2009-04-28,3.17,3.17,3.05,3.07,5697,0
2009-04-29,3.17,3.26,3.15,3.19,15246,0
2009-04-30,3.19,3.5,3.19,3.34,39528,0
2009-05-01,3.4,3.65,3.4,3.46,29905,0
2009-05-04,3.02,3.65,3.02,3.5,17421,0
2009-05-05,3.51,3.51,2.73,3.11,56863,0
2009-05-06,3.19,3.33,3.19,3.22,12550,0
2009-05-07,3.46,3.57,3.26,3.49,21508,0
2009-05-08,3.43,3.67,3.43,3.56,12783,0
2009-05-11,3.56,3.59,3.46,3.59,7578,0
2009-05-12,3.35,3.51,3.28,3.36,2844,0
2009-05-13,3.4,3.41,3.29,3.31,6600,0
2009-05-14,3.27,3.43,3.27,3.43,7845,0
2009-05-15,3.5,3.5,3.43,3.43,486,0
2009-05-18,3.33,3.9,3.33,3.55,50052,0
2009-05-19,3.55,3.63,3.53,3.63,39750,0
2009-05-20,3.76,3.9,3.7,3.89,23809,0
2009-05-21,3.7,3.71,3.51,3.71,19302,0
2009-05-22,3.76,3.8,3.63,3.67,12730,0
2009-05-26,3.74,3.9,3.67,3.89,29376,0
2009-05-27,3.89,3.89,3.47,3.57,33084,0
2009-05-28,3.7,3.7,3.5,3.61,14167,0
2009-05-29,3.58,3.69,3.37,3.5,20383,0
2009-06-01,3.41,3.93,3.41,3.6,18961,0
2009-06-02,3.5,3.81,3.4,3.63,17070,0
2009-06-03,3.67,3.77,3.67,3.69,4050,0
2009-06-04,3.47,3.95,3.45,3.47,91132,0
2009-06-05,3.58,3.78,3.57,3.6,24843,0
2009-06-08,3.6,3.71,3.6,3.71,2487,0
2009-06-09,3.73,3.98,3.67,3.93,11700,0
2009-06-10,3.96,4.34,3.96,4.23,47553,0
2009-06-11,4.33,4.51,4.03,4.29,34467,0
2009-06-12,4.27,4.53,4.27,4.33,14038,0
2009-06-15,4.38,4.38,4.01,4.04,6525,0
2009-06-16,4.09,4.3,3.94,3.99,30808,0
2009-06-17,3.93,4.45,3.77,4.26,22288,0
2009-06-18,4.37,4.37,4.17,4.22,13434,0
2009-06-19,4.29,4.52,4.29,4.29,66880,0
2009-06-22,4.35,4.39,3.91,3.91,47901,0
2009-06-23,3.9,4.07,3.74,3.74,26703,0
2009-06-24,3.94,4.23,3.94,4.22,17196,0
2009-06-25,4.33,4.33,3.99,4.11,25707,0
2009-06-26,4.26,4.44,4.22,4.23,42828,0
2009-06-29,4.14,4.77,4.14,4.46,63840,0
2009-06-30,4.25,4.47,4.24,4.46,1800,0
2009-07-01,4.48,4.49,4.17,4.23,32754,0
2009-07-02,4.23,4.4,4.06,4.31,23568,0
2009-07-06,4.2,4.4,4.13,4.4,9975,0
2009-07-07,4.48,4.48,4.19,4.19,1074,0
2009-07-08,4.27,4.3,4.17,4.23,13491,0
2009-07-09,4.2,4.2,4.04,4.13,16363,0
2009-07-10,4.13,4.29,4.11,4.11,5400,0
2009-07-13,4.12,4.26,4.11,4.15,1788,0
2009-07-14,4.11,4.29,4.11,4.17,10479,0
2009-07-15,4.42,4.43,4.24,4.36,24985,0
2009-07-16,4.43,4.68,4.43,4.46,5037,0
2009-07-17,4.53,4.53,4.49,4.49,4800,0
2009-07-20,4.59,4.59,4.43,4.53,16950,0
2009-07-21,4.77,4.77,4.52,4.59,8730,0
2009-07-22,4.61,5.16,4.6,4.76,93958,0
2009-07-23,4.82,5.17,4.82,4.93,39609,0
2009-07-24,4.69,5.16,4.61,4.96,33195,0
2009-07-27,5.11,5.17,4.99,5.07,38116,0
2009-07-28,5.03,5.11,4.96,5,25158,0
2009-07-29,5.01,5.08,4.93,5.08,13953,0
2009-07-30,5.12,5.12,4.81,5.06,25677,0
2009-07-31,5.06,5.61,4.9,4.9,159594,0
2009-08-03,4.91,5.5,4.91,5.14,33622,0
2009-08-04,5.13,5.26,4.98,5.11,12858,0
2009-08-05,5.14,5.23,5.1,5.1,2550,0
2009-08-06,5.19,5.21,5.01,5.01,8097,0
2009-08-07,5.14,5.15,4.84,4.94,21828,0
2009-08-10,4.95,5.15,4.94,5.01,17391,0
2009-08-11,4.99,5.01,4.97,4.97,2325,0
2009-08-12,5.07,5.17,4.93,4.97,8850,0
2009-08-13,5.03,5.16,5.03,5.07,14268,0
2009-08-14,5.1,5.13,4.92,4.98,16440,0
2009-08-17,4.91,4.91,4.73,4.73,7590,0
2009-08-18,4.69,4.88,4.69,4.84,5190,0
2009-08-19,4.6,4.94,4.54,4.83,9235,0
2009-08-20,4.83,5,4.73,4.93,20283,0
2009-08-21,4.73,5.33,4.73,5.33,51888,0
2009-08-24,5.34,5.5,5.17,5.18,5812,0
2009-08-25,5.29,5.5,5.21,5.4,34261,0
2009-08-26,5.3,5.49,5.3,5.4,28324,0
2009-08-27,5.31,5.47,5.24,5.29,19578,0
2009-08-28,5.31,5.41,4.91,5.27,26022,0
2009-08-31,5.17,5.32,5.07,5.1,13425,0
2009-09-01,5.07,5.23,5,5,10264,0
2009-09-02,4.91,5.13,4.91,5,3337,0
2009-09-03,5,5.06,4.95,4.95,4687,0
2009-09-04,4.95,5.03,4.95,5,2902,0
2009-09-08,5.06,5.31,5.01,5.05,13743,0
2009-09-09,5.15,5.29,5.15,5.27,25893,0
2009-09-10,5.27,5.27,5.27,5.27,2730,0
2009-09-11,5.37,5.56,5.33,5.51,27183,0
2009-09-14,5.6,5.6,5.15,5.4,14362,0
2009-09-15,5.4,5.63,5.4,5.63,12193,0
2009-09-16,5.63,5.95,5.51,5.83,19510,0
2009-09-17,5.83,5.95,5.73,5.83,10042,0
2009-09-18,5.71,6.02,5.71,5.71,5059,0
2009-09-21,5.71,5.99,5.71,5.83,9750,0
2009-09-22,5.83,5.93,5.67,5.67,5694,0
2009-09-23,5.69,5.9,5.67,5.74,22729,0
2009-09-24,5.77,5.85,5.67,5.85,10032,0
2009-09-25,5.67,5.9,5.28,5.74,19249,0
2009-09-28,5.77,5.93,5.74,5.75,3142,0
2009-09-29,5.81,5.81,5.75,5.79,8896,0
2009-09-30,5.81,5.93,5.69,5.77,14511,0
2009-10-01,5.7,5.7,5.6,5.61,11397,0
2009-10-02,5.72,5.73,5.56,5.6,20040,0
2009-10-05,5.51,5.67,5.47,5.62,9900,0
2009-10-06,5.67,5.8,5.66,5.67,8188,0
2009-10-07,5.77,5.81,5.69,5.8,12064,0
2009-10-08,5.83,6.03,5.83,6,23772,0
2009-10-09,5.93,6.31,5.93,6.18,12414,0
2009-10-12,6,6.28,6,6.1,6489,0
2009-10-13,6.07,6.25,6.07,6.14,3696,0
2009-10-14,6.25,6.25,6.13,6.24,8271,0
2009-10-15,6.09,6.17,6,6.17,4489,0
2009-10-16,6.17,6.26,6.07,6.23,10422,0
2009-10-19,6.25,6.43,6.25,6.4,11791,0
2009-10-20,6.49,6.49,6.33,6.34,82464,0
2009-10-21,7.21,7.89,7.04,7.16,223503,0
2009-10-22,7.32,7.33,7.05,7.2,41949,0
2009-10-23,7.25,7.26,6.93,7.02,39357,0
2009-10-26,7.03,7.05,6.68,6.73,33382,0
2009-10-27,6.73,6.87,6.53,6.53,44227,0
2009-10-28,6.51,6.51,6.09,6.19,53550,0
2009-10-29,6.36,6.36,6.1,6.17,28989,0
2009-10-30,6.21,6.21,6.14,6.14,5445,0
2009-11-02,6.17,6.29,6.17,6.17,18952,0
2009-11-03,6.17,6.37,6.14,6.28,16159,0
2009-11-04,6.3,6.43,6.3,6.43,5428,0
2009-11-05,6.37,6.67,6.37,6.67,14850,0
2009-11-06,6.65,6.91,6.65,6.76,10014,0
2009-11-09,6.85,6.99,6.37,6.7,16923,0
2009-11-10,6.75,7.04,6.55,6.73,10276,0
2009-11-11,6.78,7.03,6.78,6.87,18750,0
2009-11-12,6.85,7.05,6.8,6.84,4767,0
2009-11-13,6.36,7.16,6.36,6.85,16549,0
2009-11-16,7.32,7.32,6.27,6.34,129856,0
2009-11-17,6.3,6.7,6.17,6.63,41311,0
2009-11-18,6.67,7.1,6.6,6.89,36570,0
2009-11-19,6.92,6.92,6.67,6.69,10050,0
2009-11-20,6.67,6.7,6.67,6.67,8700,0
2009-11-23,6.65,6.93,6.52,6.87,28942,0
2009-11-24,6.53,6.92,6.5,6.81,6000,0
2009-11-25,6.53,6.7,6.53,6.67,1425,0
2009-11-27,6.67,6.67,6.37,6.37,21225,0
2009-11-30,6.42,6.61,6.41,6.53,9204,0
2009-12-01,6.63,6.83,6.63,6.65,5587,0
2009-12-02,6.47,6.67,6.47,6.64,4885,0
2009-12-03,6.65,6.65,6.49,6.51,4575,0
2009-12-04,6.65,6.67,6.59,6.6,18175,0
2009-12-07,6.67,6.71,6.63,6.63,54010,0
2009-12-08,6.64,6.66,6.59,6.6,10755,0
2009-12-09,6.65,6.73,6.63,6.63,22456,0
2009-12-10,6.65,6.65,6.51,6.58,10422,0
2009-12-11,6.65,6.65,6.53,6.61,19566,0
2009-12-14,6.51,6.63,6.51,6.58,8212,0
2009-12-15,6.55,6.65,6.55,6.59,17232,0
2009-12-16,6.57,6.6,6.54,6.55,3687,0
2009-12-17,6.53,6.55,6.46,6.46,8886,0
2009-12-18,6.46,6.46,6.37,6.37,6897,0
2009-12-21,6.38,6.58,6.37,6.49,27183,0
2009-12-22,6.43,6.5,6.37,6.37,9924,0
2009-12-23,6.4,6.41,6.29,6.3,10783,0
2009-12-24,6.28,6.37,6.28,6.34,3525,0
2009-12-28,6.33,6.43,6.27,6.43,7093,0
2009-12-29,6.46,6.53,6.46,6.53,16363,0
2009-12-30,6.5,6.55,6.43,6.43,3406,0
2009-12-31,6.43,6.43,6.36,6.36,972,0
2010-01-04,6.47,6.95,6.37,6.57,37660,0
2010-01-05,6.6,6.61,6.3,6.37,19795,0
2010-01-06,6.3,6.49,6.3,6.39,35074,0
2010-01-07,6.43,6.57,6.34,6.41,13500,0
2010-01-08,6.47,6.48,6.45,6.45,7725,0
2010-01-11,6.43,6.47,6.41,6.47,11760,0
2010-01-12,6.48,6.48,6.38,6.38,9501,0
2010-01-13,6.45,6.49,6.41,6.47,18369,0
2010-01-14,6.45,6.67,6.44,6.53,19677,0
2010-01-15,6.54,6.54,6.42,6.49,7779,0
2010-01-19,6.43,6.52,6.43,6.52,6304,0
2010-01-20,6.5,6.52,6.37,6.43,14739,0
2010-01-21,6.39,6.5,6.33,6.36,29503,0
2010-01-22,6.34,6.51,6.27,6.27,23280,0
2010-01-25,6.26,6.33,6.26,6.27,3097,0
2010-01-26,6.25,6.36,6.25,6.27,9306,0
2010-01-27,6.37,6.41,6.23,6.37,2610,0
2010-01-28,6.36,6.36,6.26,6.27,7531,0
2010-01-29,6.34,6.39,6.2,6.2,9067,0
2010-02-01,6.21,6.4,6.21,6.25,16530,0
2010-02-02,6.26,6.5,6.26,6.49,7317,0
2010-02-03,6.44,6.52,6.43,6.47,16050,0
2010-02-04,6.39,6.39,6.38,6.38,2400,0
2010-02-05,6.34,6.41,6.34,6.41,1245,0
2010-02-08,7,7.19,6.41,6.67,96115,0
2010-02-09,6.68,6.73,6.54,6.63,19429,0
2010-02-10,6.66,6.66,6.52,6.55,2625,0
2010-02-11,6.56,6.73,6.5,6.73,14304,0
2010-02-12,6.65,6.74,6.63,6.71,9028,0
2010-02-16,6.72,6.72,6.65,6.67,10587,0
2010-02-17,6.64,6.75,6.64,6.75,19648,0
2010-02-18,6.9,6.9,6.7,6.72,12112,0
2010-02-19,6.75,6.77,6.67,6.73,17100,0
2010-02-22,6.79,6.87,6.67,6.67,6075,0
2010-02-23,6.7,6.73,6.67,6.67,5025,0
2010-02-24,6.68,6.7,6.64,6.64,3373,0
2010-02-25,6.61,6.63,6.52,6.63,6505,0
2010-02-26,6.67,6.7,6.67,6.7,16368,0
2010-03-01,6.76,6.96,6.71,6.89,15544,0
2010-03-02,6.87,7.46,6.87,7.24,94573,0
2010-03-03,7.32,7.47,7.13,7.2,29452,0
2010-03-04,7.33,7.65,7.13,7.58,51324,0
2010-03-05,7.58,7.73,7.53,7.53,33604,0
2010-03-08,7.71,7.73,7.59,7.72,32028,0
2010-03-09,7.7,7.8,7.56,7.76,28339,0
2010-03-10,7.82,7.82,7.68,7.68,26685,0
2010-03-11,7.67,7.83,7.57,7.68,25881,0
2010-03-12,7.75,7.75,7.63,7.73,10918,0
2010-03-15,7.53,7.83,7.53,7.82,42514,0
2010-03-16,7.63,8.19,7.61,8.16,68925,0
2010-03-17,8.09,8.2,8.02,8.04,29125,0
2010-03-18,8.05,8.19,7.91,7.95,27541,0
2010-03-19,8.08,8.43,7.67,8.3,96907,0
2010-03-22,8.3,10.31,8.17,10.25,638509,0
2010-03-23,10.3,10.3,9.69,10.07,186441,0
2010-03-24,10.21,10.65,9.93,10.65,134985,0
2010-03-25,10.67,10.93,10.24,10.28,138348,0
2010-03-26,10.24,11.17,10.23,11.1,306270,0
2010-03-29,11.33,11.93,11.18,11.27,340872,0
2010-03-30,11.69,11.69,10.94,11.25,120664,0
2010-03-31,11.39,11.82,10.71,10.96,92112,0
2010-04-01,11.07,11.93,11.07,11.93,116272,0
2010-04-05,12,12.62,11.95,12.53,210043,0
2010-04-06,12.67,12.67,12.13,12.63,97438,0
2010-04-07,12.63,12.97,12.18,12.58,88248,0
2010-04-08,12.57,13.19,11.9,12.67,226233,0
2010-04-09,12.99,13.13,12.47,12.93,131503,0
2010-04-12,13.23,13.45,13,13.25,247348,0
2010-04-13,13.25,13.52,13.17,13.41,155886,0
2010-04-14,13.43,13.52,13.17,13.3,92856,0
2010-04-15,13.33,13.33,11.14,11.27,660805,0
2010-04-16,11.15,11.47,10.8,11.04,289335,0
2010-04-19,11.45,11.45,10.76,10.92,309565,0
2010-04-20,10.92,11.05,10.55,10.88,157899,0
2010-04-21,10.89,11.29,10.87,11.27,114520,0
2010-04-22,11.05,11.43,11.01,11.39,88984,0
2010-04-23,11.33,11.33,11.13,11.29,63709,0
2010-04-26,11.24,12.61,11.23,12.45,495336,0
2010-04-27,12.34,13.2,12.31,12.58,289603,0
2010-04-28,12.79,12.87,12.04,12.31,134266,0
2010-04-29,12.72,12.72,12.28,12.6,87567,0
2010-04-30,12.6,12.61,11.75,12,92781,0
2010-05-03,12.57,14.15,12.33,13.64,755947,0
2010-05-04,13.79,13.8,12.52,13.69,310965,0
2010-05-05,13.67,14.83,12.81,14.43,445233,0
2010-05-06,14.43,15.26,12.07,13.34,351828,0
2010-05-07,13.61,13.72,12.5,13.08,186001,0
2010-05-10,14.66,14.67,11.79,12.18,444631,0
2010-05-11,12,13.33,11.84,13.33,143071,0
2010-05-12,13.49,13.49,12.65,13.25,169279,0
2010-05-13,13.14,13.14,12.62,13.03,162778,0
2010-05-14,12.8,12.98,12.53,12.67,87430,0
2010-05-17,12.67,12.77,12.17,12.56,99024,0
2010-05-18,12.67,12.76,11.85,12,87138,0
2010-05-19,11.88,12.12,11.31,11.31,129700,0
2010-05-20,11.01,11.01,9.74,10.25,203961,0
2010-05-21,10.06,10.62,9.76,10.33,197044,0
2010-05-24,10.71,10.92,10.47,10.71,119299,0
2010-05-25,10.43,10.61,10.06,10.29,135988,0
2010-05-26,10.59,10.9,10.3,10.4,91101,0
2010-05-27,10.67,11.32,10.56,11.32,92178,0
2010-05-28,11.23,11.45,10.73,11.25,92541,0
2010-06-01,11.42,11.42,10.68,10.68,78153,0
2010-06-02,11,11,10.52,10.57,116608,0
2010-06-03,10.83,11.66,10.65,11.5,202586,0
2010-06-04,11.07,11.14,10.74,10.83,99658,0
2010-06-07,10.81,11,10,10.02,109655,0
2010-06-08,10.05,10.39,9.23,9.51,170015,0
2010-06-09,9.5,9.95,9.46,9.51,62919,0
2010-06-10,9.75,10.01,9.61,9.81,35274,0
2010-06-11,9.81,10.56,9.6,10.4,105744,0
2010-06-14,10.72,11.17,10.48,10.66,69469,0
2010-06-15,10.94,11.2,10.62,11.17,69219,0
2010-06-16,11.2,11.25,10.78,10.94,36758,0
2010-06-17,11.13,11.13,10.61,10.84,45101,0
2010-06-18,10.89,11.07,10.52,10.99,43980,0
2010-06-21,11.25,11.39,10.6,10.68,70138,0
2010-06-22,10.82,10.82,10.4,10.5,34604,0
2010-06-23,10.52,10.76,10.07,10.43,64917,0
2010-06-24,10.08,12.31,10.06,11.98,333624,0
2010-06-25,12.11,12.44,11.3,12.31,117260,0
2010-06-28,12.79,12.8,12.05,12.24,143530,0
2010-06-29,12.06,12.06,11,11.1,95168,0
2010-06-30,11.03,11.31,11.01,11.18,46411,0
2010-07-01,11.15,11.16,10.02,10.41,101601,0
2010-07-02,10.63,10.8,10,10.71,83851,0
2010-07-06,11,11.2,10.51,10.89,73190,0
2010-07-07,10.96,11.49,10.8,11.49,57584,0
2010-07-08,11.71,11.93,11.12,11.48,46168,0
2010-07-09,11.54,11.54,11.19,11.41,20267,0
2010-07-12,11.4,11.97,11.06,11.58,93077,0
2010-07-13,11.68,11.95,11.41,11.93,49849,0
2010-07-14,11.97,12.1,11.57,11.69,34470,0
2010-07-15,11.71,12.1,11.31,12.1,62925,0
2010-07-16,12.1,12.1,11.19,11.44,45686,0
2010-07-19,11.4,11.77,11.02,11.77,58383,0
2010-07-20,11.44,12.1,11.2,12.08,59403,0
2010-07-21,12.75,13.44,12.71,13.19,306842,0
2010-07-22,13.85,14,13.26,13.95,238674,0
2010-07-23,14.24,14.99,13.9,14.74,343445,0
2010-07-26,15.4,17.5,15.15,16.71,694432,0
2010-07-27,17.65,18.4,17.06,17.74,627605,0
2010-07-28,17.57,17.57,15.82,16.12,441090,0
2010-07-29,16.83,17.35,16.4,16.98,331572,0
2010-07-30,16.79,17.99,16.15,17.49,416273,0
2010-08-02,18,19.61,17.95,19.28,725500,0
2010-08-03,19.91,21.18,19.5,20.73,728752,0
2010-08-04,20.8,21.09,18.26,19.8,763716,0
2010-08-05,19.89,20.4,19.1,19.76,276015,0
2010-08-06,19.55,20,18.5,19.82,282815,0
2010-08-09,19.7,20.11,18.82,19.46,349244,0
2010-08-10,19.01,19.01,17.61,18.24,361245,0
2010-08-11,17.33,17.51,16.45,16.7,478786,0
2010-08-12,15.44,17.33,15.44,16.87,344515,0
2010-08-13,16.63,16.87,15.87,15.98,239023,0
2010-08-16,15.59,16.7,15.37,16.14,313280,0
2010-08-17,16.36,17.46,16.2,16.95,353623,0
2010-08-18,16.87,17.35,16.3,16.77,339412,0
2010-08-19,16.75,16.77,15.5,15.66,282529,0
2010-08-20,15.48,15.66,14.65,15.35,325882,0
2010-08-23,15.35,15.84,14.03,14.08,357897,0
2010-08-24,13.91,14.19,13.38,13.45,296529,0
2010-08-25,13.22,13.69,13.16,13.49,161602,0
2010-08-26,13.49,14.75,13.47,13.8,350956,0
2010-08-27,14.07,14.2,13.56,14.16,200199,0
2010-08-30,13.91,14.12,13.02,13.08,194450,0
2010-08-31,12.95,13.49,12.79,13.09,169144,0
2010-09-01,13.36,14.18,13.35,14.04,201592,0
2010-09-02,14.01,14.69,13.81,13.99,238788,0
2010-09-03,14.5,14.69,14,14.12,149344,0
2010-09-07,14.17,14.24,13.05,13.53,180983,0
2010-09-08,13.46,13.97,13.39,13.48,113964,0
2010-09-09,13.71,14.29,13.3,13.41,148873,0
2010-09-10,13.45,13.69,13.22,13.34,101449,0
2010-09-13,13.36,13.77,12.85,13.04,185319,0
2010-09-14,13,13.56,12.51,12.82,210457,0
2010-09-15,12.63,12.92,12.61,12.81,126059,0
2010-09-16,12.68,12.96,12.65,12.94,83413,0
2010-09-17,12.98,13.94,12.75,13.69,183565,0
2010-09-20,13.8,14.47,13.55,14,219923,0
2010-09-21,14.1,14.4,13.9,14.17,117477,0
2010-09-22,14.05,14.37,13.36,13.71,136291,0
2010-09-23,13.66,13.87,13.07,13.14,132660,0
2010-09-24,13.38,13.87,13.32,13.55,89943,0
2010-09-27,13.71,14.27,13.64,14.08,142861,0
2010-09-28,14.3,14.48,13.72,13.96,93945,0
2010-09-29,13.85,15.77,13.85,15.69,304991,0
2010-09-30,15.96,16.19,14.6,15.38,257997,0
2010-10-01,15.54,15.64,14.99,15.55,89392,0
2010-10-04,15.5,15.56,14.61,14.9,113377,0
2010-10-05,15.09,15.99,15,15.34,116865,0
2010-10-06,15.44,15.63,14.96,15.09,105788,0
2010-10-07,15.23,15.23,14.9,15.02,49835,0
2010-10-08,14.95,16.31,14.65,16.1,274931,0
2010-10-11,16.25,16.63,15.35,15.66,171028,0
2010-10-12,15.55,16.09,15.39,15.88,75679,0
2010-10-13,16.1,16.55,15.71,15.91,114539,0
2010-10-14,16.07,16.07,15.71,15.87,50814,0
2010-10-15,15.97,16.26,15.47,15.76,75847,0
2010-10-18,15.63,15.7,14.74,15.1,147521,0
2010-10-19,14.77,14.81,14.16,14.27,205869,0
2010-10-20,14.3,14.53,14.3,14.47,76946,0
2010-10-21,14.59,14.89,14.21,14.65,63372,0
2010-10-22,14.93,15.72,14.77,15.34,105279,0
2010-10-25,15.5,15.5,15,15.11,69226,0
2010-10-26,14.91,15.38,14.68,15.3,50679,0
2010-10-27,15.05,15.66,14.8,15.58,68513,0
2010-10-28,15.7,15.7,15.03,15.38,43388,0
2010-10-29,15.34,15.34,15.08,15.27,42569,0
2010-11-01,15.28,15.97,15.1,15.28,78253,0
2010-11-02,15.5,15.5,14.9,15,46315,0
2010-11-03,15,15.08,14.5,14.88,78010,0
2010-11-04,15.12,15.28,14.52,14.67,106982,0
2010-11-05,14.7,15.1,14.53,15.09,66231,0
2010-11-08,15.04,15.63,15.04,15.55,103394,0
2010-11-09,15.69,16.09,15.28,15.46,190019,0
2010-11-10,13.8,13.8,12.11,12.31,764911,0
2010-11-11,12.24,12.25,11.74,11.93,217083,0
2010-11-12,11.79,11.97,11.3,11.39,131278,0
2010-11-15,11.42,11.45,10.23,10.34,255067,0
2010-11-16,10.17,10.32,9.61,10.11,204531,0
2010-11-17,10.18,10.46,9.87,10.01,77660,0
2010-11-18,10.16,10.36,10.04,10.07,95548,0
2010-11-19,10.04,10.25,9.86,10.22,73525,0
2010-11-22,10.13,10.65,10.13,10.58,95854,0
2010-11-23,10.4,11.34,10.32,10.94,149295,0
2010-11-24,11.22,11.28,11,11.08,74717,0
2010-11-26,11.03,11.11,10.89,10.91,31696,0
2010-11-29,10.79,11.02,10.6,10.89,44952,0
2010-11-30,10.69,10.73,10.5,10.59,58552,0
2010-12-01,10.76,11.07,10.51,10.85,49850,0
2010-12-02,10.96,11.19,10.96,11.15,57319,0
2010-12-03,11.31,11.34,11.13,11.34,70923,0
2010-12-06,11.29,11.37,11.12,11.32,43079,0
2010-12-07,11.47,11.49,11.23,11.3,49702,0
2010-12-08,11.3,11.49,11.17,11.3,22798,0
2010-12-09,11.41,11.41,11.16,11.34,22607,0
2010-12-10,11.46,11.46,11.28,11.39,28055,0
2010-12-13,11.4,12.37,11.16,12.3,126816,0
2010-12-14,12.39,12.66,12.07,12.5,58108,0
2010-12-15,12.54,12.69,12.45,12.51,31485,0
2010-12-16,12.49,12.75,12.3,12.65,34212,0
2010-12-17,12.95,13.74,12.79,13.4,146165,0
2010-12-20,13.53,13.6,13,13.47,81709,0
2010-12-21,13.26,13.48,12.84,13.11,80175,0
2010-12-22,13.16,13.22,12.61,12.8,42552,0
2010-12-23,12.73,12.9,12.56,12.73,17951,0
2010-12-27,12.72,12.72,12.09,12.32,73741,0
2010-12-28,12.33,12.49,12.02,12.2,29374,0
2010-12-29,12.26,12.34,12.02,12.11,38030,0
2010-12-30,12.03,12.27,12.03,12.16,36261,0
2010-12-31,12.16,12.3,11.93,12.3,19670,0
2011-01-03,12.34,12.34,12.07,12.28,46261,0
2011-01-04,12.3,12.45,12.13,12.31,49444,0
2011-01-05,13,14.39,12.88,14.18,285424,0
2011-01-06,14.48,14.48,13.8,13.94,99491,0
2011-01-07,14.02,14.28,13.8,13.97,55229,0
2011-01-10,13.65,13.79,13.48,13.54,43078,0
2011-01-11,13.56,13.99,13.56,13.93,25077,0
2011-01-12,13.99,14.22,13.72,13.81,38929,0
2011-01-13,13.75,13.85,13.56,13.67,41989,0
2011-01-14,13.68,13.69,13.37,13.42,39797,0
2011-01-18,13.3,13.3,12.33,12.89,171653,0
2011-01-19,12.98,12.99,12.7,12.84,32380,0
2011-01-20,12.82,13.13,12.67,13,45261,0
2011-01-21,13.13,13.3,13.09,13.18,34225,0
2011-01-24,13.23,14.02,13.2,13.85,70788,0
2011-01-25,13.85,13.99,13.6,13.81,36736,0
2011-01-26,13.82,14,13.56,13.96,41811,0
2011-01-27,14,14,13.77,13.93,9061,0
2011-01-28,13.93,13.99,12.64,12.76,73516,0
2011-01-31,12.76,13.15,12.53,12.95,73937,0
2011-02-01,13,14,12.91,13.99,85154,0
2011-02-02,13.98,13.99,13.56,13.66,29466,0
2011-02-03,13.64,13.76,13.3,13.49,18461,0
2011-02-04,13.6,13.66,13.35,13.43,25651,0
2011-02-07,13.49,13.71,13.45,13.69,23586,0
2011-02-08,13.63,13.81,13.22,13.7,36804,0
2011-02-09,13.7,13.7,13.42,13.47,26476,0
2011-02-10,13.47,13.75,13.31,13.67,28287,0
2011-02-11,13.6,13.87,13.31,13.65,63043,0
2011-02-14,13.62,13.64,13.46,13.55,39023,0
2011-02-15,13.55,13.75,13.5,13.63,29288,0
2011-02-16,13.68,13.7,13.48,13.5,31792,0
2011-02-18,13.41,13.6,13.4,13.49,26871,0
2011-02-22,13.35,13.35,12.84,12.86,73044,0
2011-02-23,12.66,12.66,10,10.75,306542,0
2011-02-24,10.8,11.25,10.67,11,100082,0
2011-02-25,11.11,11.25,10.86,11.01,76157,0
2011-02-28,11.04,11.19,10.47,10.75,87722,0
2011-03-01,10.74,10.95,10.61,10.8,25505,0
2011-03-02,10.75,10.8,10.56,10.7,21107,0
2011-03-03,10.8,11.08,10.75,10.84,44245,0
2011-03-04,10.95,11.09,10.85,10.9,15858,0
2011-03-07,10.9,11.02,10.66,10.68,23710,0
2011-03-08,10.74,10.77,10.57,10.63,11796,0
2011-03-09,10.73,10.85,10.61,10.68,9814,0
2011-03-10,10.6,10.75,10.31,10.35,37829,0
2011-03-11,10.37,10.53,10.2,10.38,21017,0
2011-03-14,10.33,10.58,10.24,10.55,14463,0
2011-03-15,10.23,10.3,9.83,10.3,75235,0
2011-03-16,10.27,10.32,9.95,10.17,23047,0
2011-03-17,10.33,10.33,10.05,10.16,18593,0
2011-03-18,10.25,10.51,10.16,10.18,62257,0
2011-03-21,10.35,10.59,10.18,10.48,18993,0
2011-03-22,10.46,10.74,10.16,10.16,29437,0
2011-03-23,10.15,10.38,10.1,10.17,27177,0
2011-03-24,10.27,10.27,9.93,9.96,59069,0
2011-03-25,10.04,10.16,9.98,10.05,138002,0
2011-03-28,10.62,12.27,10.62,11.82,349651,0
2011-03-29,11.83,11.84,10.83,10.89,129600,0
2011-03-30,10.89,11.58,10.89,11.18,65068,0
2011-03-31,11.25,11.38,11.03,11.33,43824,0
2011-04-01,11.2,11.38,10.81,10.95,52297,0
2011-04-04,10.92,10.98,10.77,10.94,62228,0
2011-04-05,10.87,10.88,10.71,10.77,24447,0
2011-04-06,10.78,10.85,10.68,10.71,11615,0
2011-04-07,10.69,10.69,10.25,10.4,80126,0
2011-04-08,10.41,10.45,10.3,10.44,41943,0
2011-04-11,10.49,10.49,10.16,10.18,73083,0
2011-04-12,10.18,10.2,10.05,10.1,15200,0
2011-04-13,10.19,10.41,10.05,10.3,48522,0
2011-04-14,10.28,10.38,10.18,10.34,24565,0
2011-04-15,10.5,10.87,10.33,10.84,61002,0
2011-04-18,10.69,10.69,10.05,10.65,29750,0
2011-04-19,10.67,10.92,10.61,10.8,21025,0
2011-04-20,10.97,11.14,10.8,10.86,38380,0
2011-04-21,10.87,11.38,10.87,11.36,26510,0
2011-04-25,11.4,11.45,11.01,11.3,31389,0
2011-04-26,11.31,11.85,11.15,11.67,55070,0
2011-04-27,11.66,11.66,11.24,11.39,25263,0
2011-04-28,11.33,11.81,11.33,11.6,30435,0
2011-04-29,11.67,12.15,11.67,11.9,86455,0
2011-05-02,12.99,13.02,11.5,11.59,313167,0
2011-05-03,11.5,11.9,11.17,11.35,71140,0
2011-05-04,11.35,11.42,10.61,10.87,54018,0
2011-05-05,10.76,10.85,10.45,10.53,61353,0
2011-05-06,10.93,10.93,10.41,10.6,26578,0
2011-05-09,10.76,10.79,10.32,10.57,25955,0
2011-05-10,10.57,11.03,10.57,10.91,39938,0
2011-05-11,10.95,10.95,10.65,10.7,13422,0
2011-05-12,10.57,10.7,10.2,10.24,75993,0
2011-05-13,10.27,10.35,10.2,10.24,26804,0
2011-05-16,10.26,10.58,10.2,10.39,35104,0
2011-05-17,10.35,10.53,10.27,10.31,7012,0
2011-05-18,10.31,10.38,10.25,10.31,12352,0
2011-05-19,10.43,10.64,10.28,10.38,24630,0
2011-05-20,10.35,10.54,10.19,10.4,30128,0
2011-05-23,10.18,10.36,10.15,10.16,22406,0
2011-05-24,10.17,10.28,9.9,9.93,52973,0
2011-05-25,9.93,10.04,9.9,10.01,16803,0
2011-05-26,9.99,10.5,9.99,10.43,30601,0
2011-05-27,10.5,10.52,10.36,10.44,43982,0
2011-05-31,10.55,10.55,10.4,10.47,15137,0
2011-06-01,10.47,10.48,10.21,10.26,41248,0
2011-06-02,10.21,10.31,10.2,10.27,20145,0
2011-06-03,10.25,10.26,10.18,10.26,15395,0
2011-06-06,10.2,10.2,9.9,9.93,46785,0
2011-06-07,10,10.08,9.71,9.78,51547,0
2011-06-08,9.76,9.89,9.69,9.81,14120,0
2011-06-09,9.82,9.95,9.69,9.82,24063,0
2011-06-10,9.76,10.14,9.75,10.05,35136,0
2011-06-13,10.15,10.15,9.79,9.84,13726,0
2011-06-14,9.91,9.94,9.84,9.9,14392,0
2011-06-15,9.81,9.85,9.31,9.51,53401,0
2011-06-16,9.51,9.57,9.45,9.48,13339,0
2011-06-17,9.56,9.56,9.35,9.42,24322,0
2011-06-20,9.39,9.57,9.26,9.56,14001,0
2011-06-21,9.63,10.38,9.63,10.24,45206,0
2011-06-22,10.2,10.33,9.32,9.69,58164,0
2011-06-23,9.57,9.88,9.47,9.78,12413,0
2011-06-24,9.88,10.1,9.83,10,27946,0
2011-06-27,10.01,10.08,9.88,10.02,9564,0
2011-06-28,10,10.03,9.76,10.02,11178,0
2011-06-29,10.14,10.52,10,10.4,50222,0
2011-06-30,10.49,10.55,10.4,10.55,25157,0
2011-07-01,10.5,10.84,10.5,10.8,18341,0
2011-07-05,10.77,11.3,10.61,11.22,35918,0
2011-07-06,11.19,11.27,10.78,10.88,32469,0
2011-07-07,10.93,11.27,10.82,11.22,30648,0
2011-07-08,11.1,11.2,10.9,10.94,28148,0
2011-07-11,10.83,10.93,10.48,10.58,20236,0
2011-07-12,10.46,10.59,10.15,10.59,17035,0
2011-07-13,10.57,11,10.49,10.78,14143,0
2011-07-14,10.82,10.95,10.74,10.75,6553,0
2011-07-15,10.66,10.72,10.5,10.69,9484,0
2011-07-18,10.72,10.72,10.19,10.25,16146,0
2011-07-19,10.35,10.5,10.15,10.4,31022,0
2011-07-20,10.5,10.5,10.35,10.4,14938,0
2011-07-21,10.42,10.5,10.35,10.42,10656,0
2011-07-22,10.37,10.95,10.35,10.87,42740,0
2011-07-25,10.57,10.86,10.57,10.72,10473,0
2011-07-26,10.62,10.7,10.57,10.57,4989,0
2011-07-27,10.55,10.61,10.05,10.21,27408,0
2011-07-28,10.1,10.5,10.1,10.4,9009,0
2011-07-29,10.15,10.25,10.05,10.11,11923,0
2011-08-01,10.21,10.32,10.02,10.04,12698,0
2011-08-02,10.2,10.2,9.88,9.88,12898,0
2011-08-03,9.91,10,9.76,10,8491,0
2011-08-04,9.87,9.88,9.11,9.21,40330,0
2011-08-05,9.11,9.18,8.63,8.99,44691,0
2011-08-08,8.8,8.8,7.58,7.68,69577,0
2011-08-09,6.95,6.99,5.55,6.3,206445,0
2011-08-10,6.31,6.33,5.77,5.77,53954,0
2011-08-11,5.86,7.94,5.77,7.4,98504,0
2011-08-12,7.37,7.91,6.71,6.85,35191,0
2011-08-15,6.95,7.48,6.77,6.83,45476,0
2011-08-16,6.71,6.79,6.61,6.79,10250,0
2011-08-17,6.77,6.99,6.3,6.36,30913,0
2011-08-18,6.25,6.39,6.03,6.25,39463,0
2011-08-19,6.4,6.75,6.19,6.45,15445,0
2011-08-22,6.78,7,6.47,6.57,18678,0
2011-08-23,6.58,6.66,6.46,6.55,4600,0
2011-08-24,6.65,6.71,6.5,6.6,5671,0
2011-08-25,6.51,6.64,6.51,6.59,4695,0
2011-08-26,6.46,7.12,6.46,7.06,19435,0
2011-08-29,6.95,7.41,6.95,7.25,23025,0
2011-08-30,7.26,7.56,7.24,7.42,14664,0
2011-08-31,7.57,7.89,7.54,7.55,19174,0
2011-09-01,7.68,7.7,7.44,7.44,12115,0
2011-09-02,7.36,7.36,7.18,7.2,10406,0
2011-09-06,6.97,7.42,6.9,7.42,7142,0
2011-09-07,7.49,7.49,7.25,7.3,11834,0
2011-09-08,7.37,7.37,7.03,7.12,9756,0
2011-09-09,7.18,7.28,6.97,7.03,7367,0
2011-09-12,7.02,7.02,6.32,6.45,45328,0
2011-09-13,6.45,6.55,6.41,6.44,3445,0
2011-09-14,6.48,6.55,6.35,6.5,7858,0
2011-09-15,6.59,6.81,6.41,6.59,11416,0
2011-09-16,6.7,6.82,6.41,6.82,15120,0
2011-09-19,6.72,6.72,6.29,6.5,17291,0
2011-09-20,6.5,6.65,6.36,6.56,5226,0
2011-09-21,6.49,6.6,6.34,6.35,7956,0
2011-09-22,6.1,6.27,6.03,6.03,9731,0
2011-09-23,6,6.24,5.79,6.05,28441,0
2011-09-26,6.08,6.09,5.69,5.7,42988,0
2011-09-27,5.97,6.06,5.63,5.86,36307,0
2011-09-28,5.79,6.24,5.72,5.84,15350,0
2011-09-29,5.86,6.02,5.78,6.02,8461,0
2011-09-30,5.81,5.99,5.79,5.87,6423,0
2011-10-03,5.99,5.99,5.57,5.7,5960,0
2011-10-04,5.52,5.69,5.26,5.6,30211,0
2011-10-05,5.45,5.76,5.45,5.71,14921,0
2011-10-06,5.79,6.02,5.79,5.91,8170,0
2011-10-07,6,6.23,5.98,6.2,2956,0
2011-10-10,6.2,6.72,6.11,6.66,14167,0
2011-10-11,6.25,6.46,6.25,6.38,10517,0
2011-10-12,6.39,6.72,6.31,6.5,18844,0
2011-10-13,6.38,6.38,5.81,6.07,23299,0
2011-10-14,6.55,6.6,6.17,6.6,21115,0
2011-10-17,6.76,6.77,6.52,6.65,21485,0
2011-10-18,6.65,6.65,6.43,6.43,900,0
2011-10-19,6.41,6.43,6.25,6.28,11665,0
2011-10-20,6.4,6.4,6.05,6.15,11656,0
2011-10-21,6.2,6.32,6,6.3,8182,0
2011-10-24,6.24,6.24,6,6.03,14992,0
2011-10-25,6.01,6.16,5.75,5.83,37833,0
2011-10-26,5.8,6,5.77,6,7971,0
2011-10-27,6.1,6.18,5.77,5.87,23285,0
2011-10-28,5.84,6.09,5.8,6.02,42912,0
2011-10-31,6,6.13,5.86,5.9,16261,0
2011-11-01,5.89,5.89,5.61,5.7,14989,0
2011-11-02,5.61,5.98,5.61,5.76,17538,0
2011-11-03,5.67,5.85,5.63,5.66,27025,0
2011-11-04,5.6,5.79,5.59,5.76,12598,0
2011-11-07,5.74,5.89,5.72,5.81,5977,0
2011-11-08,5.56,5.76,5.55,5.61,14818,0
2011-11-09,5.54,5.72,5.41,5.48,22399,0
2011-11-10,5.5,5.52,5.32,5.5,7397,0
2011-11-11,5.41,5.5,5.38,5.45,38699,0
2011-11-14,4.34,5.11,4.03,5.03,123299,0
2011-11-15,5,5.75,4.88,5.74,32906,0
2011-11-16,5.89,5.89,5.45,5.81,69192,0
2011-11-17,5.76,5.92,5.7,5.85,27840,0
2011-11-18,5.76,5.88,5.73,5.85,12265,0
2011-11-21,5.7,5.75,5.5,5.66,14770,0
2011-11-22,5.62,5.77,5.55,5.75,11462,0
2011-11-23,5.57,5.61,5.46,5.61,11347,0
2011-11-25,5.41,5.68,5.41,5.68,4975,0
2011-11-28,5.68,5.82,5.58,5.77,8490,0
2011-11-29,5.76,5.87,5.61,5.66,11750,0
2011-11-30,5.74,5.87,5.59,5.7,22173,0
2011-12-01,5.65,5.85,5.62,5.73,49814,0
2011-12-02,5.68,5.92,5.68,5.72,20603,0
2011-12-05,5.89,6.31,5.82,5.98,29914,0
2011-12-06,6.07,6.07,5.88,5.92,17226,0
2011-12-07,5.87,5.87,5.7,5.75,15599,0
2011-12-08,5.72,5.79,5.64,5.75,9700,0
2011-12-09,5.67,6.1,5.61,6.09,25918,0
2011-12-12,5.76,6.03,5.75,5.95,34659,0
2011-12-13,5.95,6,5.83,5.95,7748,0
2011-12-14,5.77,5.87,5.75,5.77,5489,0
2011-12-15,5.76,5.86,5.71,5.73,9919,0
2011-12-16,5.74,5.75,5.51,5.55,8783,0
2011-12-19,5.51,5.51,5.3,5.31,7250,0
2011-12-20,5.3,5.42,5.15,5.28,33954,0
2011-12-21,5.22,5.95,5.13,5.44,25900,0
2011-12-22,5.46,5.82,5.27,5.51,2300,0
2011-12-23,5.48,5.54,5.4,5.4,8800,0
2011-12-27,5.4,5.45,5.19,5.24,20248,0
2011-12-28,5.3,5.35,5.19,5.2,7051,0
2011-12-29,5.21,5.33,5.13,5.21,17491,0
2011-12-30,5.2,5.4,5.03,5.3,20118,0
2012-01-03,5.23,5.43,5.15,5.37,6880,0
2012-01-04,5.4,5.44,5.15,5.15,20678,0
2012-01-05,5.24,5.34,5.15,5.15,7646,0
2012-01-06,5.2,5.2,5.06,5.13,5561,0
2012-01-09,5.18,5.88,5.17,5.83,15433,0
2012-01-10,5.7,6.03,5.59,5.9,9052,0
2012-01-11,5.9,5.91,5.84,5.9,1120,0
2012-01-12,5.88,5.99,5.75,5.98,4860,0
2012-01-13,6.03,6.03,5.75,5.87,6950,0
2012-01-17,5.62,5.81,5.56,5.56,5099,0
2012-01-18,5.62,6.15,5.62,5.64,30575,0
2012-01-19,5.7,6.07,5.7,6.06,6202,0
2012-01-20,6.24,6.4,6.01,6.35,28241,0
2012-01-23,6.35,6.43,6.31,6.43,6957,0
2012-01-24,6.3,6.45,6.2,6.2,11459,0
2012-01-25,6.24,6.45,6.2,6.33,10379,0
2012-01-26,6.24,6.43,6.09,6.09,11257,0
2012-01-27,6.2,6.2,6.01,6.15,7845,0
2012-01-30,6.01,6.01,5.76,5.98,7176,0
2012-01-31,6.16,6.16,5.78,5.89,11150,0
2012-02-01,5.81,6.13,5.8,6.13,17410,0
2012-02-02,6.02,6.1,5.88,6,6910,0
2012-02-03,5.99,6.05,5.9,5.99,11696,0
2012-02-06,6,6.49,6,6.44,31425,0
2012-02-07,6.48,6.49,6.21,6.37,8243,0
2012-02-08,6.48,6.49,6.21,6.47,7009,0
2012-02-09,6.44,6.48,6.3,6.47,2570,0
2012-02-10,6.4,6.75,6.4,6.72,6649,0
2012-02-13,6.68,6.95,6.53,6.87,18557,0
2012-02-14,6.81,6.86,6.61,6.75,10540,0
2012-02-15,6.68,6.92,6.26,6.63,8882,0
2012-02-16,6.5,6.65,6.03,6.65,4596,0
2012-02-17,6.54,6.55,6.25,6.47,1590,0
2012-02-21,6.43,6.48,6.04,6.16,12446,0
2012-02-22,6.04,6.24,6.04,6.1,4650,0
2012-02-23,6.05,6.24,6.01,6.1,5526,0
2012-02-24,6.1,6.1,6.1,6.1,1457,0
2012-02-27,6.12,6.14,5.7,5.7,32523,0
2012-02-28,5.63,5.72,5.3,5.5,30879,0
2012-02-29,5.39,5.93,5.31,5.44,13092,0
2012-03-01,5.36,5.6,5.3,5.37,20375,0
2012-03-02,5.28,5.45,5.1,5.14,33996,0
2012-03-05,5.1,5.1,4.92,4.97,30932,0
2012-03-06,4.96,5.07,4.78,4.97,23278,0
2012-03-07,5.49,5.49,4.8,5.05,41998,0
2012-03-08,4.92,5.04,4.76,4.77,17554,0
2012-03-09,4.89,5.11,4.89,4.9,70102,0
2012-03-12,4.85,5.18,4.85,5.09,3968,0
2012-03-13,5.16,5.16,4.97,5.02,7904,0
2012-03-14,5.09,5.44,5,5.43,25481,0
2012-03-15,5.34,5.46,5.16,5.16,21800,0
2012-03-16,5.22,5.45,5.02,5.21,5700,0
2012-03-19,5.24,5.24,5.01,5.05,10440,0
2012-03-20,5.15,5.4,5.05,5.08,1500,0
2012-03-21,5.12,5.32,5.12,5.31,15580,0
2012-03-22,5.39,5.39,5.17,5.19,19500,0
2012-03-23,5.22,5.22,5.16,5.22,800,0
2012-03-26,5.21,5.4,5.21,5.3,13475,0
2012-03-27,5.29,5.4,5.22,5.4,14046,0
2012-03-28,5.65,5.65,5.45,5.59,700,0
2012-03-29,5.57,5.57,5.25,5.35,10034,0
2012-03-30,5.42,5.42,5.3001,5.37,4185,0
2012-04-02,5.36,5.52,5.16,5.35,6295,0
2012-04-03,5.25,5.3,5.17,5.27,4237,0
2012-04-04,5.05,5.37,5.05,5.35,5143,0
2012-04-05,5.35,5.35,5.1,5.29,8367,0
2012-04-09,5.14,5.26,5.01,5.02,8380,0
2012-04-10,5.05,5.09,4.85,4.99,13429,0
2012-04-11,4.98,5.06,4.88,5.04,3826,0
2012-04-12,5.02,5.12,4.93,5,5860,0
2012-04-13,5,5.09,5,5.09,23820,0
2012-04-16,5.14,5.14,4.85,4.9,14521,0
2012-04-17,4.98,5.13,4.86,5.01,11222,0
2012-04-18,5.03,5.05,4.88,4.99,6699,0
2012-04-19,4.85,4.95,4.72,4.95,5125,0
2012-04-20,4.85,4.97,4.66,4.85,30221,0
2012-04-23,4.73,4.75,4.6,4.75,2469,0
2012-04-24,4.71,4.74,4.71,4.72,4245,0
2012-04-25,4.73,4.89,4.54,4.75,21961,0
2012-04-26,4.89,5.03,4.88,5.03,9024,0
2012-04-27,5.06,5.14,5.06,5.13,1600,0
2012-04-30,5.13,5.17,5.13,5.17,2536,0
2012-05-01,5.17,5.66,5.06,5.12,36938,0
2012-05-02,5.62,5.62,5.06,5.17,2212,0
2012-05-03,5.19,5.19,5.19,5.19,400,0
2012-05-04,5.21,5.56,4.43,4.75,31038,0
2012-05-07,4.62,5.09,4.62,4.8,2376,0
2012-05-08,5,5,4.77,4.89,20285,0
2012-05-09,4.65,4.99,4.6,4.91,5240,0
2012-05-10,4.82,5,4.8,4.8,3364,0
2012-05-11,4.74,4.96,4.71,4.79,4571,0
2012-05-14,4.74,5,4.74,4.99,7758,0
2012-05-15,4.86,5,4.84,4.94,5950,0
2012-05-16,4.98,4.98,4.85,4.98,2202,0
2012-05-17,4.97,5.5,4.9,5.33,15096,0
2012-05-18,5.01,5.01,4.81,4.81,6850,0
2012-05-21,4.8,5.19,4.8,5.09,24657,0
2012-05-22,5.09,5.17,5.01,5.02,4451,0
2012-05-23,5.04,5.15,4.88,5.07,6474,0
2012-05-24,5.06,5.1,5.05,5.05,2706,0
2012-05-25,5.09,5.2,5.01,5.15,13771,0
2012-05-29,5.19,5.19,5.12,5.13,3420,0
2012-05-30,5.13,5.13,5,5,206,0
2012-05-31,5.02,5.27,5.02,5.21,10186,0
2012-06-01,5.14,5.25,4.81,4.81,9616,0
2012-06-04,4.8,4.96,4.8,4.96,1140,0
2012-06-05,4.85,4.9,4.75,4.85,8330,0
2012-06-06,4.79,4.88,4.69,4.72,20304,0
2012-06-07,4.79,4.85,4.74,4.85,5722,0
2012-06-08,4.75,4.85,4.69,4.84,15546,0
2012-06-11,4.86,5.14,4.85,4.99,2619,0
2012-06-13,4.86,5,4.86,4.88,1945,0
2012-06-14,4.99,5,4.85,4.95,2387,0
2012-06-15,4.88,4.94,4.85,4.88,4622,0
2012-06-18,4.85,4.99,4.85,4.96,700,0
2012-06-19,4.91,5,4.5,4.72,19455,0
2012-06-20,4.71,4.86,4.61,4.74,11329,0
2012-06-21,4.72,4.77,4.72,4.77,6379,0
2012-06-22,4.68,4.82,4.68,4.82,7497,0
2012-06-25,4.8,5.1,4.75,4.94,12528,0
2012-06-26,5.03,5.07,4.92,5.05,3100,0
2012-06-27,4.97,5,4.95,4.99,2700,0
2012-06-28,4.92,4.98,4.74,4.75,1890,0
2012-06-29,4.77,4.98,4.65,4.97,7967,0
2012-07-02,4.87,4.97,4.75,4.96,1300,0
2012-07-03,4.95,4.95,4.77,4.77,1837,0
2012-07-05,4.7,4.75,4.55,4.75,2348,0
2012-07-06,4.68,4.68,4.51,4.59,7597,0
2012-07-09,4.71,4.72,4.56,4.62,6472,0
2012-07-10,4.64,5.22,4.64,4.91,26943,0
2012-07-11,4.88,5.11,4.54,5.05,20771,0
2012-07-12,4.85,4.85,4.7,4.7,7658,0
2012-07-13,4.5,4.89,4.5,4.83,8891,0
2012-07-16,4.74,4.89,4.54,4.72,4300,0
2012-07-17,4.64,4.87,4.6,4.68,5362,0
2012-07-18,4.62,4.77,4.62,4.75,2057,0
2012-07-19,4.67,4.88,4.67,4.88,3933,0
2012-07-20,4.78,4.78,4.66,4.76,2199,0
2012-07-23,4.67,4.69,4.57,4.67,3935,0
2012-07-24,4.63,4.66,4.57,4.65,6075,0
2012-07-25,4.6,4.73,4.54,4.67,4373,0
2012-07-26,4.65,4.8,4.59,4.76,3253,0
2012-07-27,4.69,4.69,4.5411,4.6,3895,0
2012-07-30,4.54,4.55,4.54,4.55,851,0
2012-07-31,4.51,4.51,4.51,4.51,1950,0
2012-08-01,4.51,4.69,4.3,4.36,6054,0
2012-08-02,4.29,4.29,4.25,4.25,2995,0
2012-08-03,4.25,4.28,4.17,4.17,9418,0
2012-08-06,4.15,4.15,4.07,4.07,1424,0
2012-08-07,4.06,4.1399,4.06,4.075,12304,0
2012-08-08,4.07,4.07,4.02,4.02,1562,0
2012-08-09,4.01,4.01,3.42,3.78,19947,0
2012-08-10,3.66,3.9795,3.61,3.66,7128,0
2012-08-13,3.71,3.95,3.62,3.62,22191,0
2012-08-14,3.45,3.6,3.03,3.47,34933,0
2012-08-15,3.34,3.39,3.1,3.13,13391,0
2012-08-16,3.15,3.49,3.02,3.49,30026,0
2012-08-17,3.57,3.92,3.45,3.83,17259,0
2012-08-20,4,4,3.84,3.94,17612,0
2012-08-21,3.66,3.91,3.66,3.8499,1687,0
2012-08-22,3.71,3.84,3.7,3.83,2464,0
2012-08-23,3.71,3.8499,3.7,3.75,9045,0
2012-08-24,3.66,3.66,3.5,3.55,8285,0
2012-08-27,3.6,3.62,3.59,3.59,6660,0
2012-08-28,3.61,3.65,3.59,3.64,12625,0
2012-08-29,3.57,3.65,3.57,3.64,2350,0
2012-08-30,3.55,3.55,3.55,3.55,1100,0
2012-08-31,3.48,3.6385,3.48,3.511,9369,0
2012-09-04,3.48,3.65,3.48,3.5,7578,0
2012-09-05,3.42,3.4999,3.3,3.36,27462,0
2012-09-06,3.3601,3.5483,3.3601,3.5483,1400,0
2012-09-07,3.46,3.62,3.39,3.44,7976,0
2012-09-10,3.37,3.47,3.37,3.46,2800,0
2012-09-11,3.4,3.47,3.35,3.37,4900,0
2012-09-12,3.35,3.49,3.35,3.36,4296,0
2012-09-13,3.37,3.47,3.37,3.44,1400,0
2012-09-14,3.38,3.55,3.36,3.36,21968,0
2012-09-17,3.36,3.4,3.36,3.38,3200,0
2012-09-18,3.38,3.5,3.38,3.49,1200,0
2012-09-19,3.42,3.5,3.36,3.4,11433,0
2012-09-20,3.4,3.5,3.39,3.4,4223,0
2012-09-21,3.41,3.49,3.4,3.49,13626,0
2012-09-24,3.41,3.5,3.36,3.36,16979,0
2012-09-25,3.42,3.54,3.42,3.5399,9582,0
2012-09-26,3.45,3.78,3.45,3.55,10031,0
2012-09-27,3.52,3.7999,3.44,3.65,4390,0
2012-09-28,3.57,3.66,3.57,3.66,6600,0
2012-10-01,3.65,3.66,3.65,3.66,3596,0
2012-10-02,3.63,3.82,3.61,3.82,4028,0
2012-10-03,3.69,3.82,3.57,3.77,5428,0
2012-10-04,3.68,4,3.5201,3.94,7292,0
2012-10-05,3.94,3.94,3.74,3.74,1065,0
2012-10-08,3.77,3.8784,3.36,3.48,14522,0
2012-10-09,3.46,3.46,3.38,3.38,8200,0
2012-10-10,3.37,3.56,3.36,3.52,13402,0
2012-10-11,3.44,3.81,3.44,3.81,31744,0
2012-10-12,3.62,3.73,3.59,3.6,4899,0
2012-10-15,3.58,3.63,3.11,3.41,53124,0
2012-10-16,3.34,3.58,3.2801,3.57,3050,0
2012-10-17,3.57,3.59,3.51,3.59,2425,0
2012-10-18,3.62,3.79,3.6,3.62,3263,0
2012-10-22,3.62,3.8,3.45,3.75,4192,0
2012-10-24,3.74,3.74,3.49,3.63,5500,0
2012-10-25,3.41,3.71,3.39,3.62,900,0
2012-10-26,3.53,3.53,3.38,3.38,3832,0
2012-10-31,3.41,3.51,3.18,3.38,2575,0
2012-11-01,3.49,3.51,3.18,3.25,11546,0
2012-11-02,3.27,3.61,3.26,3.61,7000,0
2012-11-05,3.57,3.79,3.48,3.6,3200,0
2012-11-06,3.6,3.6,3.6,3.6,100,0
2012-11-07,3.55,3.7,3.55,3.6999,777,0
2012-11-08,3.62,3.62,3.54,3.54,9877,0
2012-11-09,3.5,3.59,3.32,3.35,4295,0
2012-11-12,3.26,3.3649,3.12,3.27,11088,0
2012-11-13,3.32,3.73,3.1301,3.24,8884,0
2012-11-14,3.2,3.34,3.11,3.13,6443,0
2012-11-15,3.11,3.49,3.11,3.11,10038,0
2012-11-16,3.13,3.22,2.99,3.14,13800,0
2012-11-19,3,3.14,3,3.14,1200,0
2012-11-20,3.13,3.13,2.97,3.05,2990,0
2012-11-21,3.01,3.01,2.8,3,6467,0
2012-11-26,2.8,2.99,2.6,2.78,36150,0
2012-11-27,2.73,2.77,2.62,2.63,28825,0
2012-11-28,2.78,2.78,2.61,2.63,9411,0
2012-11-29,2.66,2.78,2.52,2.63,18813,0
2012-11-30,2.56,2.68,2.55,2.56,15467,0
2012-12-03,2.57,2.57,2.4,2.49,27261,0
2012-12-04,2.4101,2.49,2.2525,2.36,25109,0
2012-12-05,2.42,2.42,2.26,2.32,17062,0
2012-12-06,2.26,2.4515,2.25,2.26,13100,0
2012-12-07,2.2,2.43,2.2,2.31,15561,0
2012-12-10,2.3,2.3,2.16,2.2335,29808,0
2012-12-11,2.23,2.2331,2.1,2.14,16001,0
2012-12-12,2.14,2.43,2.03,2.34,42248,0
2012-12-13,2.34,2.4,2.11,2.34,29286,0
2012-12-14,2.25,2.63,2.08,2.49,30820,0
2012-12-17,2.5,2.55,2.32,2.49,28977,0
2012-12-18,2.45,2.65,2.39,2.475,25736,0
2012-12-19,2.44,2.5,2.41,2.425,16940,0
2012-12-20,2.45,2.53,2.444,2.46,19517,0
2012-12-21,2.4,2.45,2.3,2.3301,6093,0
2012-12-24,2.36,2.49,2.3215,2.45,3817,0
2012-12-26,2.4,2.44,2.3174,2.41,8236,0
2012-12-27,2.32,2.4,2.2601,2.4,16631,0
2012-12-28,2.35,2.35,2.23,2.23,27011,0
2012-12-31,2.25,2.45,2.25,2.4,21681,0
2013-01-02,2.39,2.53,2.34,2.4,22760,0
2013-01-03,2.39,2.49,2.39,2.49,2600,0
2013-01-04,2.5,2.5,2.35,2.35,17202,0
2013-01-07,2.48,2.49,2.35,2.36,5673,0
2013-01-08,2.39,2.46,2.35,2.46,4120,0
2013-01-09,2.478,2.5101,2.3941,2.47,12849,0
2013-01-10,2.47,2.75,2.47,2.67,23250,0
2013-01-11,2.66,2.8,2.65,2.75,5177,0
2013-01-14,2.741,2.741,2.67,2.67,3580,0
2013-01-15,2.62,2.75,2.6,2.75,10713,0
2013-01-16,2.72,2.72,2.58,2.62,5250,0
2013-01-17,2.75,3.11,2.75,3.07,26052,0
2013-01-18,3.31,3.8684,3.1,3.45,61819,0
2013-01-22,3.36,3.6,3.211,3.47,20075,0
2013-01-23,3.01,3.99,3.0002,3.82,34289,0
2013-01-24,3.72,3.8198,3.68,3.801,7225,0
2013-01-25,3.8,3.8,3.59,3.65,13597,0
2013-01-28,3.62,3.62,3.41,3.43,8227,0
2013-01-29,3.49,3.589,3.22,3.22,10263,0
2013-01-30,3.21,3.3,3.21,3.286,4895,0
2013-01-31,3.29,3.3,3.06,3.11,16274,0
2013-02-01,3.1,3.15,3.07,3.15,7207,0
2013-02-04,3.2,3.484,3.19,3.26,10503,0
2013-02-05,3.23,3.32,3.23,3.32,1000,0
2013-02-06,3.31,3.3105,3.31,3.31,2300,0
2013-02-07,3.34,3.34,3.25,3.26,5398,0
2013-02-08,3.188,3.4999,3.188,3.44,4548,0
2013-02-11,3.5,3.62,3.45,3.45,9273,0
2013-02-12,3.6,3.63,3.5,3.56,2250,0
2013-02-13,3.51,3.61,3.48,3.4801,3827,0
2013-02-14,3.53,3.56,3.46,3.5,4725,0
2013-02-15,3.58,3.58,3.31,3.399,12322,0
2013-02-19,3.36,3.45,3.29,3.29,6243,0
2013-02-20,3.3,3.3,3.12,3.22,3650,0
2013-02-21,3.23,3.23,3.14,3.14,9693,0
2013-02-22,3.55,3.55,3.11,3.17,7850,0
2013-02-25,3.25,3.3185,3.02,3.05,28152,0
2013-02-26,3.04,3.4,3.04,3.18,3200,0
2013-02-27,3.08,3.15,3.05,3.05,4949,0
2013-02-28,3.04,3.05,3,3,6432,0
2013-03-01,3,3,2.78,2.86,5740,0
2013-03-04,2.95,2.95,2.91,2.92,1900,0
2013-03-05,2.94,2.98,2.93,2.9301,5200,0
2013-03-06,2.9,2.9,2.87,2.8926,6001,0
2013-03-07,2.98,3.11,2.87,2.9,10348,0
2013-03-08,3,3.14,2.98,3.13,3373,0
2013-03-11,3.18,3.3601,3.18,3.35,3400,0
2013-03-12,3.4999,3.4999,3.13,3.25,8170,0
2013-03-13,3.21,3.39,3.19,3.24,3600,0
2013-03-14,3.36,3.36,3.13,3.16,1850,0
2013-03-15,3.16,3.26,3.14,3.16,6326,0
2013-03-18,3.2,3.34,3.18,3.34,4099,0
2013-03-19,3.34,3.35,3.34,3.34,4298,0
2013-03-20,3.35,3.35,3.25,3.25,3993,0
2013-03-21,3.13,3.2,3,3.1,3989,0
2013-03-22,3.06,3.13,3.06,3.07,824,0
2013-03-25,3.06,3.061,2.9399,3.05,4582,0
2013-03-26,3.11,3.22,3.09,3.15,2272,0
2013-03-27,3.13,3.13,2.91,3.02,11310,0
2013-03-28,2.88,3.19,2.87,3.19,3923,0
2013-04-01,3.34,3.7,3.34,3.5999,67981,0
2013-04-02,3.61,3.689,3.33,3.43,16752,0
2013-04-03,3.33,3.41,2.67,3.2,36959,0
2013-04-04,3.16,3.26,3.1,3.12,4960,0
2013-04-05,3.05,3.14,3.05,3.13,6186,0
2013-04-08,3.1379,3.39,3.1379,3.32,2620,0
2013-04-09,3.34,3.39,3.34,3.34,1982,0
2013-04-10,3.1701,3.38,3.1701,3.34,950,0
2013-04-11,3.35,3.49,3.35,3.49,10396,0
2013-04-12,3.48,3.48,3.3437,3.3437,6207,0
2013-04-15,3.29,3.48,3.29,3.38,10040,0
2013-04-16,3.2761,3.2761,3.27,3.27,500,0
2013-04-17,3.25,3.251,3.2,3.2,1200,0
2013-04-19,3.49,3.49,3.13,3.2001,14130,0
2013-04-22,3.2,3.2,3.13,3.19,6150,0
2013-04-23,3.14,3.14,3.08,3.1,24578,0
2013-04-24,3.11,3.11,3.07,3.11,2200,0
2013-04-25,3.16,3.2,3.12,3.2,1600,0
2013-04-26,3.15,3.15,3.08,3.0801,6569,0
2013-04-29,3.15,3.15,3.01,3.09,11109,0
2013-04-30,3.1001,3.2,3.1001,3.2,1568,0
2013-05-01,2.82,2.9999,2.82,2.99,9400,0
2013-05-02,3.03,3.18,3,3.1,6130,0
2013-05-03,3.13,3.14,3.1101,3.1101,1100,0
2013-05-06,3.05,3.17,3.01,3.01,5452,0
2013-05-07,3.07,3.16,2.99,3.16,7134,0
2013-05-08,3.34,3.34,3.2,3.2,17420,0
2013-05-09,3.18,3.34,2.98,3.28,9364,0
2013-05-10,3.26,3.31,2.9,3.02,7715,0
2013-05-13,3.16,3.25,3.15,3.16,5300,0
2013-05-14,3.163,3.27,3.163,3.23,6670,0
2013-05-15,3.16,3.3,3.15,3.25,7851,0
2013-05-16,3.15,3.26,2.99,2.99,14839,0
2013-05-17,3,3.24,3,3.0875,2051,0
2013-05-20,3,3.1,2.97,3.03,6390,0
2013-05-21,3.01,3.07,3,3.01,1529,0
2013-05-22,3.05,3.055,3.01,3.01,6300,0
2013-05-23,2.93,3.19,2.92,3.19,13336,0
2013-05-24,3.08,3.35,3.06,3.25,10649,0
2013-05-28,3.26,3.3326,3.14,3.18,4449,0
2013-05-29,3.201,3.35,3.1854,3.1854,9726,0
2013-05-30,3.249,3.2603,3.24,3.25,10598,0
2013-05-31,3.3,3.31,3.25,3.25,6603,0
2013-06-03,3.31,3.36,3.2721,3.31,10601,0
2013-06-04,3.35,3.5,3.35,3.5,69826,0
2013-06-05,3.5,3.5,3.336,3.336,14601,0
2013-06-06,3.38,3.38,3.2501,3.29,4800,0
2013-06-07,3.34,3.471,3.25,3.25,5105,0
2013-06-10,3.2,3.33,3.19,3.3,5550,0
2013-06-12,3.23,3.27,2.96,3,38044,0
2013-06-13,3.03,3.11,3.03,3.11,400,0
2013-06-14,3.06,3.3,3.05,3.11,6600,0
2013-06-17,3.17,3.17,3.05,3.05,9332,0
2013-06-18,3.1,3.25,3.05,3.05,43991,0
2013-06-19,3.07,3.17,3.06,3.08,4787,0
2013-06-20,3.12,3.15,3.06,3.06,4977,0
2013-06-21,3.05,3.25,3.05,3.07,3788,0
2013-06-24,3.05,3.05,2.96,2.96,5043,0
2013-06-25,2.97,2.97,2.89,2.89,3700,0
2013-06-26,2.88,2.89,2.6,2.77,26303,0
2013-06-27,2.78,3.0299,2.5,2.68,26612,0
2013-06-28,2.71,2.94,2.53,2.53,29157,0
2013-07-01,2.6,2.61,2.36,2.38,15699,0
2013-07-02,2.39,2.52,2.39,2.52,9816,0
2013-07-03,2.52,2.62,2.5001,2.55,4150,0
2013-07-05,2.58,2.67,2.53,2.57,12052,0
2013-07-08,2.72,2.81,2.56,2.56,700,0
2013-07-09,2.51,2.65,2.49,2.639,2805,0
2013-07-10,2.57,2.63,2.5,2.57,1400,0
2013-07-11,2.7399,2.7399,2.6,2.62,1399,0
2013-07-12,2.7799,2.7799,2.5,2.53,1899,0
2013-07-15,2.5,2.54,2.49,2.5,6838,0
2013-07-16,2.5,2.54,2.46,2.5,10500,0
2013-07-17,2.5,2.5,2.35,2.4001,25195,0
2013-07-18,2.41,2.499,2.4,2.4865,4881,0
2013-07-19,2.52,2.64,2.52,2.64,1912,0
2013-07-22,2.65,2.65,2.444,2.56,5310,0
2013-07-23,2.52,2.52,2.43,2.5,2900,0
2013-07-24,2.55,2.55,2.43,2.5,8252,0
2013-07-25,2.45,2.508,2.45,2.508,1200,0
2013-07-26,2.44,2.63,2.43,2.45,1211,0
2013-07-29,2.47,2.5,2.43,2.43,6192,0
2013-07-30,2.48,2.49,2.48,2.4899,1000,0
2013-07-31,2.5,2.5199,2.41,2.5199,6940,0
2013-08-01,2.499,2.5002,2.4,2.43,6364,0
2013-08-02,2.43,2.43,2.2,2.4004,24440,0
2013-08-05,2.3,2.3,2.2,2.22,16397,0
2013-08-06,2.25,2.271,2.13,2.13,22656,0
2013-08-07,2.13,2.13,2.06,2.0751,21975,0
2013-08-08,2.07,2.12,1.75,1.83,63993,0
2013-08-09,1.84,1.9,1.63,1.78,48899,0
2013-08-12,1.75,1.75,1.64,1.67,46048,0
2013-08-13,1.65,1.66,1.55,1.57,29716,0
2013-08-14,1.55,1.62,1.55,1.59,21916,0
2013-08-15,1.7,1.71,1.6101,1.68,44986,0
2013-08-16,2,2,1.55,1.58,18600,0
2013-08-19,1.6,1.7,1.47,1.52,27708,0
2013-08-20,1.451,1.59,1.451,1.57,8050,0
2013-08-21,1.58,1.58,1.432,1.47,7682,0
2013-08-22,1.48,1.78,1.48,1.72,69974,0
2013-08-23,1.75,1.75,1.7258,1.73,60889,0
2013-08-26,1.74,1.779,1.73,1.73,31190,0
2013-08-27,1.73,1.73,1.68,1.69,17663,0
2013-08-28,1.71,1.82,1.71,1.77,49575,0
2013-08-29,1.7701,1.96,1.7701,1.94,5700,0
2013-08-30,1.99,2.0222,1.94,2.02,33896,0
2013-09-03,2.02,2.16,2.02,2.11,43260,0
2013-09-04,2.08,2.11,2.08,2.09,23234,0
2013-09-05,2.07,2.07,2,2.04,29568,0
2013-09-06,2.02,2.02,1.971,2,3245,0
2013-09-09,1.96,2.0965,1.96,2.02,7110,0
2013-09-10,2.04,2.05,2,2.04,29113,0
2013-09-11,2.04,2.0835,2.04,2.08,15314,0
2013-09-12,2.03,2.04,1.96,1.99,29299,0
2013-09-13,2,2.01,1.95,1.98,23520,0
2013-09-16,1.97,2.08,1.97,1.97,20325,0
2013-09-17,2,2,1.97,1.97,7263,0
2013-09-18,1.97,2.02,1.97,1.99,9650,0
2013-09-19,1.98,2.08,1.98,1.98,8404,0
2013-09-20,2.08,2.08,1.97,1.97,25703,0
2013-09-23,1.98,1.98,1.83,1.89,33282,0
2013-09-24,1.85,1.92,1.85,1.92,4800,0
2013-09-25,1.92,1.99,1.82,1.96,15500,0
2013-09-26,1.95,1.99,1.88,1.95,6400,0
2013-09-27,1.87,1.95,1.8,1.9,17900,0
2013-09-30,1.84,1.92,1.8,1.811,37247,0
2013-10-01,1.86,1.86,1.8101,1.85,2300,0
2013-10-02,1.86,1.88,1.85,1.88,882,0
2013-10-03,1.85,1.85,1.83,1.83,300,0
2013-10-04,1.8,1.94,1.8,1.81,5539,0
2013-10-07,1.8,1.81,1.8,1.8,12003,0
2013-10-08,1.8,1.8,1.8,1.8,10200,0
2013-10-11,1.71,1.81,1.71,1.77,8900,0
2013-10-14,1.75,1.8,1.7,1.74,5100,0
2013-10-15,1.71,1.8,1.71,1.76,17000,0
2013-10-16,1.81,1.81,1.76,1.76,3400,0
2013-10-17,1.79,1.81,1.79,1.81,2200,0
2013-10-18,1.71,1.81,1.71,1.81,15271,0
2013-10-21,1.81,2.1,1.81,2,30600,0
2013-10-22,1.82,2,1.82,1.99,15200,0
2013-10-23,1.96,2.01,1.96,2,5300,0
2013-10-24,2,2.1,1.86,2.1,10585,0
2013-10-25,2.07,2.07,2.05,2.05,2400,0
2013-10-28,2.07,2.07,2.02,2.06,6900,0
2013-10-29,2.06,2.4,2.06,2.24,23600,0
2013-10-30,2.25,2.25,2.1,2.13,3400,0
2013-10-31,2.25,2.7,2.25,2.31,87600,0
2013-11-01,2.27,2.6,2.27,2.59,22800,0
2013-11-04,2.6,3.64,2.6,3.37,384900,0
2013-11-05,3.51,3.6,2.97,2.98,98185,0
2013-11-06,3,3.4,2.77,2.84,66272,0
2013-11-07,2.85,3.09,2.59,2.65,63655,0
2013-11-08,2.84,2.95,2.66,2.71,9500,0
2013-11-11,2.64,2.83,2.53,2.69,22500,0
2013-11-12,2.54,2.67,2.52,2.54,19458,0
2013-11-13,2.5,2.5,2.37,2.46,47738,0
2013-11-14,2.39,2.49,2.31,2.45,15189,0
2013-11-15,2.48,2.95,2.47,2.93,118300,0
2013-11-18,2.94,2.94,2.55,2.8,68700,0
2013-11-19,2.78,2.78,2.65,2.66,5600,0
2013-11-20,2.66,2.6799,2.52,2.65,5875,0
2013-11-21,2.66,2.68,2.59,2.65,9400,0
2013-11-22,2.69,2.74,2.31,2.4,37500,0
2013-11-25,2.39,2.45,2.25,2.3,29900,0
2013-11-26,2.3,2.58,2.22,2.38,34100,0
2013-11-27,2.34,2.75,2.27,2.58,90400,0
2013-11-29,2.52,2.6775,2.52,2.64,779,0
2013-12-02,2.55,2.74,2.51,2.54,16400,0
2013-12-03,2.62,2.99,2.5,2.9,153100,0
2013-12-04,3,3.8444,3,3.45,286471,0
2013-12-05,3.5,3.6,3.1393,3.35,100019,0
2013-12-06,3.2,3.36,3.07,3.21,35200,0
2013-12-09,3.23,3.31,3.15,3.21,22500,0
2013-12-10,3.18,3.35,3.18,3.35,3900,0
2013-12-11,3.35,3.35,3.17,3.22,35400,0
2013-12-12,3.31,3.31,3.15,3.28,15900,0
2013-12-13,3.25,3.25,3.07,3.24,16600,0
2013-12-16,3.17,3.29,3.17,3.29,18300,0
2013-12-17,3.29,3.29,3.25,3.25,10334,0
2013-12-18,3.25,3.35,3.24,3.34,21600,0
2013-12-19,3.3,3.3,3.06,3.2,13200,0
2013-12-20,3.29,3.33,3.15,3.26,50900,0
2013-12-23,3.26,3.35,3.13,3.15,42400,0
2013-12-24,3.2,3.2,3.01,3.02,23789,0
2013-12-26,3.07,3.2,3.02,3.12,38100,0
2013-12-27,3.15,3.15,3,3.02,9800,0
2013-12-30,3.0026,3.29,3.0026,3.1599,40511,0
2013-12-31,3.1,3.32,3.0301,3.17,69697,0
2014-01-02,3.3,3.37,3.18,3.37,7077,0
2014-01-03,3.35,3.5,3.18,3.44,15077,0
2014-01-06,3.6,3.6,3.51,3.57,24000,0
2014-01-07,3.57,3.78,3.57,3.69,25400,0
2014-01-08,3.56,3.94,3.56,3.9,36300,0
2014-01-09,3.86,4.07,3.8,3.97,36900,0
2014-01-10,3.91,3.91,3.6,3.61,62700,0
2014-01-13,3.6,3.89,3.45,3.61,37800,0
2014-01-14,3.77,3.77,3.6,3.64,5500,0
2014-01-15,3.59,3.59,3.25,3.36,51809,0
2014-01-16,3.32,3.59,3.32,3.47,7800,0
2014-01-17,3.38,3.59,3.37,3.57,12200,0
2014-01-21,3.61,3.64,3.5,3.55,32600,0
2014-01-22,3.59,3.63,3.51,3.6,12900,0
2014-01-23,3.71,3.71,3.5601,3.58,18474,0
2014-01-24,3.57,3.63,3.52,3.52,10000,0
2014-01-27,3.51,3.57,3.34,3.349,25302,0
2014-01-28,3.35,3.63,3.34,3.5,4200,0
2014-01-29,3.35,3.63,3.27,3.27,15200,0
2014-01-30,3.261,3.261,3.02,3.1199,37856,0
2014-01-31,3.04,3.25,3.04,3.09,28300,0
2014-02-03,3.11,3.13,2.85,2.96,98952,0
2014-02-04,3.06,3.07,2.88,2.95,15823,0
2014-02-05,3,3,2.81,2.97,7577,0
2014-02-06,2.95,2.99,2.81,2.9,4046,0
2014-02-07,2.9,3.05,2.88,2.907,16427,0
2014-02-10,2.96,3.05,2.9,2.97,8663,0
2014-02-11,3,3,2.83,2.89,10143,0
2014-02-12,2.91,3,2.89,2.9,8309,0
2014-02-13,2.89,3.03,2.89,2.9992,17437,0
2014-02-14,2.93,3,2.9035,2.95,12971,0
2014-02-18,2.92,3.01,2.92,3,3288,0
2014-02-19,2.97,3.1,2.96,3.1,22274,0
2014-02-20,3.09,3.09,3.0651,3.066,5132,0
2014-02-21,3.09,3.46,3.06,3.39,20330,0
2014-02-24,3.44,3.6,3.3,3.58,27841,0
2014-02-25,3.5101,3.57,3.3428,3.46,17295,0
2014-02-26,3.51,3.53,3.3615,3.46,9590,0
2014-02-27,3.41,3.53,3.41,3.4514,8313,0
2014-02-28,3.54,3.63,3.41,3.63,11657,0
2014-03-03,3.66,3.94,3.65,3.94,30073,0
2014-03-04,3.96,3.9601,3.85,3.88,20363,0
2014-03-05,3.94,4,3.83,3.83,39175,0
2014-03-06,3.97,4.2,3.907,4.16,34330,0
2014-03-07,4.325,4.9,4.2,4.628,89359,0
2014-03-10,4.618,4.7,4.5,4.5301,28367,0
2014-03-11,4.5,4.62,4.5,4.59,18413,0
2014-03-12,4.68,4.74,4.5,4.58,11099,0
2014-03-13,4.51,4.68,4.51,4.65,19626,0
2014-03-14,4.6012,4.6399,4.4,4.43,11560,0
2014-03-17,4.5089,4.6256,4.5,4.55,7234,0
2014-03-18,4.56,4.666,4.51,4.59,11293,0
2014-03-19,4.65,4.68,4.47,4.61,4800,0
2014-03-20,4.61,4.73,4.6,4.73,6611,0
2014-03-21,4.72,4.74,4.41,4.41,15028,0
2014-03-24,4.6,4.75,4.6,4.74,18400,0
2014-03-25,4.72,4.7496,4.65,4.651,2456,0
2014-03-26,4.64,4.64,4.41,4.46,12900,0
2014-03-27,4.46,4.59,4.45,4.59,6375,0
2014-03-28,4.64,4.89,4.64,4.89,34358,0
2014-03-31,4.98,5.34,4.771,5.13,41930,0
2014-04-01,5.2,5.35,4.46,4.76,49408,0
2014-04-02,4.72,4.94,4.45,4.83,8009,0
2014-04-03,4.72,4.76,4.62,4.74,12602,0
2014-04-04,4.74,4.779,4.58,4.58,8955,0
2014-04-07,4.51,4.54,4.27,4.29,31183,0
2014-04-08,4.35,4.58,4.35,4.47,5515,0
2014-04-09,4.44,4.7399,4.44,4.55,8356,0
2014-04-10,4.54,4.77,4.45,4.61,3615,0
2014-04-11,4.7759,4.779,4.41,4.67,4709,0
2014-04-14,4.56,4.63,4.45,4.55,17720,0
2014-04-15,4.53,4.57,4.5,4.56,14608,0
2014-04-16,4.55,4.73,4.5,4.55,9661,0
2014-04-17,4.56,4.64,4.56,4.6,692,0
2014-04-21,4.67,4.9,4.65,4.89,14958,0
2014-04-22,4.9,4.9,4.6601,4.81,5776,0
2014-04-23,4.62,4.86,4.62,4.79,1775,0
2014-04-24,4.75,4.89,4.67,4.8,11458,0
2014-04-25,4.65,4.89,4.63,4.79,3670,0
2014-04-28,4.89,4.899,4.7,4.71,10326,0
2014-04-29,4.8501,4.887,4.73,4.8,1839,0
2014-04-30,4.87,4.87,4.6,4.68,7492,0
2014-05-01,4.67,4.89,4.65,4.775,4775,0
2014-05-02,4.87,4.87,4.5665,4.78,2576,0
2014-05-05,4.73,4.88,4.73,4.88,419,0
2014-05-06,4.876,4.8939,4.781,4.79,3064,0
2014-05-07,4.8,4.8,4.78,4.78,986,0
2014-05-08,4.89,5,4.79,4.884,9523,0
2014-05-09,4.936,4.936,4.811,4.811,1999,0
2014-05-12,4.94,4.98,4.85,4.92,6594,0
2014-05-13,4.86,4.86,4.75,4.75,3556,0
2014-05-14,4.79,4.91,4.75,4.8999,2427,0
2014-05-15,4.78,4.85,4.76,4.77,3254,0
2014-05-16,4.78,4.78,4.551,4.57,7648,0
2014-05-19,4.58,4.65,4.57,4.5801,7356,0
2014-05-20,4.581,4.846,4.581,4.79,6051,0
2014-05-22,4.62,4.92,4.61,4.625,7024,0
2014-05-23,4.76,4.93,4.5901,4.62,18930,0
2014-05-27,4.6,4.84,4.571,4.61,5485,0
2014-05-28,4.63,4.83,4.57,4.61,14453,0
2014-05-29,4.61,4.8,4.39,4.55,43318,0
2014-05-30,4.6,4.8,4.55,4.75,15871,0
2014-06-02,4.55,4.78,4.55,4.73,7169,0
2014-06-03,4.72,4.8,4.59,4.8,1301,0
2014-06-04,4.63,4.86,4.6205,4.86,6691,0
2014-06-05,4.85,4.85,4.85,4.85,500,0
2014-06-06,4.9,4.95,4.81,4.91,9002,0
2014-06-09,4.92,4.95,4.77,4.9,6089,0
2014-06-10,4.9,4.9,4.9,4.9,200,0
2014-06-11,4.8,4.89,4.781,4.781,3478,0
2014-06-12,4.87,4.92,4.87,4.92,4306,0
2014-06-13,4.92,4.92,4.78,4.91,1087,0
2014-06-16,4.72,5.0899,4.65,5.08,35775,0
2014-06-17,5.09,6.19,5.03,5.8898,69418,0
2014-06-18,5.65,5.999,5.56,5.62,23002,0
2014-06-19,5.48,5.48,5.26,5.32,11069,0
2014-06-20,5.26,5.43,5.26,5.27,6247,0
2014-06-23,5.43,5.44,5.26,5.37,16029,0
2014-06-24,5.3599,5.3599,4.95,5.09,17674,0
2014-06-25,5.08,5.25,4.95,5.15,10003,0
2014-06-26,5,5.31,4.95,5.03,7117,0
2014-06-27,4.98,5.24,4.95,5.14,2481,0
2014-06-30,5.12,5.12,4.94,4.957,7210,0
2014-07-01,5.12,5.12,5.039,5.039,4880,0
2014-07-02,5,5.12,5,5.1,2700,0
2014-07-03,5.05,5.11,5.01,5.01,1865,0
2014-07-07,5.08,5.25,5.07,5.25,4272,0
2014-07-08,5.22,5.22,4.9501,5.11,1723,0
2014-07-09,5.06,5.23,4.95,5.01,8258,0
2014-07-10,5.01,5.19,5.0099,5.19,4146,0
2014-07-11,5.13,5.32,5.101,5.25,5155,0
2014-07-14,5.33,5.45,5.18,5.3,10035,0
2014-07-15,5.44,5.91,5.4,5.76,34720,0
2014-07-16,5.65,5.76,5.3,5.7,7306,0
2014-07-17,5.68,5.68,5.4,5.6,7657,0
2014-07-18,5.42,5.679,5.42,5.53,10397,0
2014-07-21,5.68,5.68,5.466,5.65,4546,0
2014-07-22,5.64,5.74,5.6,5.73,8966,0
2014-07-23,5.83,5.91,5.527,5.87,12006,0
2014-07-24,5.86,5.99,5.6196,5.81,5040,0
2014-07-25,5.72,6.4,5.72,6.25,45708,0
2014-07-28,6.36,6.99,5.9701,6.7299,50241,0
2014-07-29,6.82,6.98,6.73,6.79,21311,0
2014-07-30,6.69,6.7499,6.08,6.1,25503,0
2014-07-31,6.46,6.46,6,6.1,6710,0
2014-08-01,5.97,6.15,5.85,6.05,9573,0
2014-08-04,5.99,6.4999,5.65,6.071,34362,0
2014-08-05,6.14,6.3899,6.081,6.33,4888,0
2014-08-06,6.2,6.469,5.98,6.05,12821,0
2014-08-07,6.22,6.22,5.9,6.1,6500,0
2014-08-08,5.98,6.49,5.97,6,5764,0
2014-08-11,6.23,6.23,5.24,5.92,27880,0
2014-08-12,5.92,5.99,5.75,5.96,1503,0
2014-08-13,5.87,6.1,5.87,6.01,5591,0
2014-08-14,6.01,6.14,6,6.09,22724,0
2014-08-15,6,6.0899,5.97,6.04,10073,0
2014-08-18,6,6.13,5.96,6,6481,0
2014-08-19,6.0001,6.01,5.76,5.774,11389,0
2014-08-20,5.81,6.089,5.801,6.08,9800,0
2014-08-21,5.94,6.08,5.9,5.9,4739,0
2014-08-22,5.81,6.05,5.81,6,8339,0
2014-08-25,6.08,6.479,6.01,6.31,90432,0
2014-08-26,6.33,6.48,6.12,6.1578,12631,0
2014-08-27,6.22,6.45,6.2,6.3,22625,0
2014-08-28,6.36,6.5,6.03,6.25,21138,0
2014-08-29,6.43,6.45,6.04,6.07,18790,0
2014-09-02,6.24,6.24,6.01,6.04,13118,0
2014-09-03,6.25,6.25,6.01,6.16,17625,0
2014-09-04,6.27,6.27,6.02,6.09,5580,0
2014-09-05,6.1884,6.1884,6.03,6.14,4029,0
2014-09-08,6.18,6.18,6.02,6.18,3109,0
2014-09-09,6.25,6.25,6.02,6.04,14419,0
2014-09-10,6.1,6.22,6.04,6.16,1147,0
2014-09-11,6.08,6.12,6.08,6.08,5675,0
2014-09-12,6.07,6.22,6.05,6.22,9434,0
2014-09-15,6.23,6.23,6.06,6.17,7618,0
2014-09-16,6.109,6.2,6.096,6.19,6760,0
2014-09-17,6.18,6.25,6.11,6.22,5794,0
2014-09-18,6.43,6.43,6.1,6.18,30617,0
2014-09-19,6.26,6.28,6.01,6.01,11608,0
2014-09-22,6.18,6.18,6.01,6.02,3710,0
2014-09-23,6.01,6.1,6.01,6.1,9066,0
2014-09-24,6.06,6.14,5.95,6.01,20104,0
2014-09-25,6.01,6.036,5.82,6,25593,0
2014-09-26,6,6.08,5.951,6.07,4000,0
2014-09-29,5.96,6.13,5.96,6.07,2000,0
2014-09-30,6.02,6.1,5.96,5.96,6394,0
2014-10-01,5.98,6.1,5.97,5.97,4804,0
2014-10-02,5.98,5.9999,5.96,5.99,2190,0
2014-10-03,5.97,6.1,5.96,6.04,1077,0
2014-10-06,5.95,6.08,5.62,5.64,10073,0
2014-10-07,5.55,5.66,5.55,5.57,5486,0
2014-10-08,5.57,5.72,5.57,5.59,22715,0
2014-10-09,5.57,5.79,5.57,5.6197,5016,0
2014-10-10,5.57,5.94,5.3,5.54,46550,0
2014-10-13,5.45,5.98,5.45,5.53,8022,0
2014-10-14,5.49,5.92,5.49,5.59,2778,0
2014-10-15,5.5,5.86,5.3,5.4,7438,0
2014-10-16,5.43,5.7399,5.43,5.6425,5331,0
2014-10-17,5.7,5.81,5.2828,5.795,6584,0
2014-10-20,5.7,5.74,5.65,5.68,4990,0
2014-10-21,5.75,5.75,5.69,5.7,3883,0
2014-10-22,5.694,5.74,5.6869,5.7,2339,0
2014-10-23,5.68,5.87,5.68,5.87,4285,0
2014-10-24,5.77,5.89,5.59,5.59,5943,0
2014-10-27,5.59,5.8899,5.59,5.87,1270,0
2014-10-28,5.82,5.85,5.692,5.692,2203,0
2014-10-29,5.75,5.75,5.59,5.6,15203,0
2014-10-30,5.59,5.59,5.47,5.47,15807,0
2014-10-31,5.32,5.5,5.32,5.5,9582,0
2014-11-03,5.36,5.58,5.35,5.4099,21902,0
2014-11-04,5.42,5.49,5.35,5.35,2788,0
2014-11-05,5.3,5.3499,5,5,6902,0
2014-11-06,5,5.09,4.721,5.09,13258,0
2014-11-07,5,5.005,4.79,4.9,14099,0
2014-11-10,5,5.24,4.72,4.96,22267,0
2014-11-11,5.01,5.0399,4.93,4.95,7803,0
2014-11-12,5.0499,5.0499,4.86,5.03,5600,0
2014-11-13,5.01,5.01,4.86,5,2363,0
2014-11-14,4.85,4.94,4.8001,4.91,4690,0
2014-11-17,4.83,4.95,4.81,4.83,4849,0
2014-11-18,4.81,4.89,4.81,4.825,4909,0
2014-11-19,4.81,5,4.6,4.97,8874,0
2014-11-20,4.81,5.04,4.8,4.97,4724,0
2014-11-21,4.94,5.01,4.82,4.92,4959,0
2014-11-24,4.92,4.95,4.92,4.9468,1770,0
2014-11-25,4.99,4.99,4.94,4.98,1428,0
2014-11-26,4.95,5,4.92,4.93,3765,0
2014-11-28,4.93,4.93,4.864,4.89,3098,0
2014-12-01,4.82,4.83,4.46,4.62,19792,0
2014-12-02,4.62,4.62,4.44,4.61,14116,0
2014-12-03,4.75,5.03,4.75,5,12035,0
2014-12-04,4.8101,5,4.8101,4.96,6670,0
2014-12-05,4.9999,5.039,4.82,4.91,6590,0
2014-12-08,4.83,4.97,4.35,4.47,37998,0
2014-12-09,4.36,4.4,4.16,4.18,15132,0
2014-12-10,4.18,4.38,4.14,4.18,12366,0
2014-12-11,4.1957,4.1957,3.86,3.87,17014,0
2014-12-12,4,4.02,3.85,3.85,50507,0
2014-12-15,4,4.05,3.81,3.84,41599,0
2014-12-16,4.3399,4.3399,3.82,3.87,9298,0
2014-12-17,3.98,4,3.8,3.91,5702,0
2014-12-18,4.25,4.3,4,4.09,24276,0
2014-12-19,4.3,4.9,4.27,4.5436,12067,0
2014-12-22,4.9,4.9,4.75,4.87,19471,0
2014-12-23,4.79,4.88,4.21,4.699,37772,0
2014-12-24,4.67,4.67,4.51,4.52,4225,0
2014-12-26,4.52,4.8499,4.51,4.56,9939,0
2014-12-29,4.51,4.8,4.51,4.8,11701,0
2014-12-30,4.7352,4.88,4.7189,4.88,3189,0
2014-12-31,4.87,5.97,4.7575,5.97,17247,0
2015-01-02,5.55,5.89,5.37,5.7101,2055,0
2015-01-05,5.2601,5.75,5.2601,5.75,800,0
2015-01-06,5.33,5.6,5.33,5.536,2171,0
2015-01-07,5.44,5.88,5.27,5.67,9300,0
2015-01-08,5.35,5.8899,5.35,5.6,4250,0
2015-01-09,5.61,5.99,5.61,5.888,4200,0
2015-01-12,5.63,5.989,5.63,5.92,4060,0
2015-01-13,5.82,5.98,5.69,5.75,4322,0
2015-01-14,5.8,5.99,5.8,5.99,1606,0
2015-01-15,5.94,5.95,5.77,5.77,3195,0
2015-01-16,5.73,5.94,5.6825,5.8,7912,0
2015-01-20,5.72,5.98,5.6086,5.96,14876,0
2015-01-21,6,6,5.7,5.79,2900,0
2015-01-22,5.7,6,5.7,6,6776,0
2015-01-23,5.71,6,5.71,6,1920,0
2015-01-26,6,6,5.74,5.94,7966,0
2015-01-27,5.78,5.9899,5.74,5.94,4527,0
2015-01-28,5.89,6,5.8801,6,4600,0
2015-01-29,5.95,6,5.87,6,3088,0
2015-02-02,5.99,6,5.89,5.95,1956,0
2015-02-03,5.99,6,5.81,6,3706,0
2015-02-04,5.87,6,5.7928,5.86,5273,0
2015-02-05,5.78,5.977,5.77,5.91,4628,0
2015-02-06,5.86,5.918,5.86,5.918,700,0
2015-02-09,5.79,5.95,5.6,5.75,4219,0
2015-02-10,5.71,5.97,5.57,5.86,15063,0
2015-02-11,5.85,5.98,5.81,5.98,3050,0
2015-02-12,5.942,5.95,5.814,5.8995,4215,0
2015-02-13,5.81,5.85,5.8,5.82,5844,0
2015-02-17,5.79,5.79,5.51,5.56,4990,0
2015-02-18,5.57,5.6,5.5,5.54,3098,0
2015-02-19,5.75,5.79,5.5,5.7,1970,0
2015-02-20,5.5101,5.7499,5.5101,5.7499,801,0
2015-02-23,5.7999,5.7999,5.52,5.56,2718,0
2015-02-24,5.51,5.7,5.5,5.59,4738,0
2015-02-25,5.5,5.51,5.34,5.37,6048,0
2015-02-26,5.371,5.439,5.37,5.398,1020,0
2015-02-27,5.399,5.399,5.399,5.399,266,0
2015-03-02,5.39,5.39,5.39,5.39,100,0
2015-03-03,5.3,5.38,4.62,5.37,10100,0
2015-03-04,5.03,5.29,4.73,4.87,10000,0
2015-03-05,4.87,4.95,4.87,4.95,2100,0
2015-03-06,4.82,4.9,4.71,4.71,1500,0
2015-03-09,4.67,4.7,4.64,4.64,5500,0
2015-03-10,4.85,4.85,4.58,4.59,800,0
2015-03-11,4.55,4.83,4.55,4.57,1500,0
2015-03-12,4.67,4.86,4.61,4.74,4500,0
2015-03-13,4.69,4.87,4.6,4.62,1800,0
2015-03-16,4.78,4.78,4.61,4.77,3700,0
2015-03-17,4.6,4.75,4.6,4.73,3200,0
2015-03-18,4.77,4.78,4.62,4.77,1900,0
2015-03-19,4.79,4.79,4.65,4.79,2500,0
2015-03-20,4.7,4.7,4.6,4.63,3300,0
2015-03-23,4.58,4.67,4.56,4.67,1100,0
2015-03-24,4.65,4.74,4.65,4.74,300,0
2015-03-25,4.71,4.71,4.71,4.71,100,0
2015-03-26,4.73,4.73,4.58,4.58,1300,0
2015-03-27,4.71,4.75,4.44,4.44,6400,0
2015-03-30,4.44,4.64,4.13,4.64,5700,0
2015-04-02,4.63,4.64,4.5,4.59,4900,0
2015-04-06,4.56,4.56,4.56,4.56,500,0
2015-04-08,4.4,4.4,4.28,4.28,300,0
2015-04-10,4.37,4.38,4.35,4.38,3000,0
2015-04-13,4.37,4.37,4.36,4.36,400,0
2015-04-14,4.29,4.29,4.21,4.22,1300,0
2015-04-15,4.21,4.35,4.21,4.23,4893,0
2015-04-16,4.13,4.13,3.92,3.97,12792,0
2015-04-17,3.9,4.15,3.36,4.01,50700,0
2015-04-20,4.03,4.4,4,4.25,13715,0
2015-04-21,4.3131,4.3861,4.01,4.02,4811,0
2015-04-22,3.97,4,3.7701,3.8358,4805,0
2015-04-23,3.8,3.88,3.61,3.88,9300,0
2015-04-24,4,4,3.85,3.89,2025,0
2015-04-27,3.99,4,3.91,3.97,2600,0
2015-04-28,3.92,4,3.83,4,9252,0
2015-04-29,3.9,3.9,3.89,3.9,300,0
2015-04-30,3.81,3.81,3.81,3.81,100,0
2015-05-01,3.99,4,3.8,3.82,1900,0
2015-05-04,3.86,4,3.86,4,11400,0
2015-05-05,3.92,4.22,3.92,4,4100,0
2015-05-06,4,4.161,3.886,4.0479,6546,0
2015-05-08,3.85,4.04,3.82,3.83,4100,0
2015-05-11,3.98,4.03,3.98,4.03,1700,0
2015-05-12,3.952,3.952,3.952,3.952,329,0
2015-05-13,3.9,3.97,3.57,3.82,43300,0
2015-05-14,3.75,3.8,3.57,3.57,15200,0
2015-05-15,3.62,3.9112,3.54,3.79,3197,0
2015-05-18,3.7,3.879,3.53,3.7,6454,0
2015-05-19,3.7168,3.79,3.628,3.79,2317,0
2015-05-20,3.8,3.87,3.53,3.53,4600,0
2015-05-21,3.67,3.67,3.67,3.67,200,0
2015-05-22,3.67,3.75,3.55,3.74,2400,0
2015-05-26,3.62,3.74,3.6,3.67,1792,0
2015-05-28,3.6,3.6672,3.6,3.6672,2096,0
2015-05-29,3.64,3.67,3.64,3.67,1500,0
2015-06-01,3.717,3.72,3.717,3.72,584,0
2015-06-02,3.6358,3.72,3.6,3.693,3433,0
2015-06-03,3.72,3.72,3.67,3.69,2200,0
2015-06-04,3.72,3.72,3.72,3.72,400,0
2015-06-05,3.75,3.8,3.73,3.8,20000,0
2015-06-08,3.8,3.8,3.76,3.8,2300,0
2015-06-09,3.76,3.8,3.76,3.8,949,0
2015-06-10,3.79,3.99,3.75,3.99,19377,0
2015-06-11,4,4,3.85,3.86,4164,0
2015-06-12,3.9,4,3.7,4,6900,0
2015-06-15,3.85,4,3.85,3.99,3600,0
2015-06-16,3.85,4,3.85,4,2800,0
2015-06-17,3.99,4.1,3.87,3.93,14600,0
2015-06-18,3.97,4.15,3.97,4.02,5700,0
2015-06-19,3.92,4.05,3.85,3.85,10300,0
2015-06-22,3.92,4.1,3.86,4.08,5100,0
2015-06-23,3.9,4.08,3.8999,4.01,6053,0
2015-06-24,3.74,4.08,3.74,4.05,1700,0
2015-06-25,3.96,4.07,3.96,4.07,300,0
2015-06-26,3.77,3.77,3.77,3.77,1900,0
2015-06-29,3.77,3.97,3.76,3.97,4300,0
2015-06-30,3.97,4.15,3.83,3.93,3877,0
2015-07-01,4.04,4.08,4.04,4.07,2600,0
2015-07-02,3.89,4.05,3.88,4.01,600,0
2015-07-06,3.91,4.05,3.83,4.05,1900,0
2015-07-07,4.04,4.05,4,4.05,3000,0
2015-07-08,4.04,4.04,3.91,3.91,400,0
2015-07-09,3.95,4.05,3.95,4.05,3600,0
2015-07-10,4.05,4.05,3.98,4.01,900,0
2015-07-13,4.04,4.05,3.91,4.05,1700,0
2015-07-14,3.9437,4.05,3.9437,4.035,2616,0
2015-07-15,3.92,3.99,3.91,3.93,1760,0
2015-07-16,3.91,3.92,3.83,3.89,3800,0
2015-07-17,3.87,3.87,3.87,3.87,500,0
2015-07-20,3.82,3.84,3.71,3.79,2500,0
2015-07-21,3.71,3.79,3.71,3.79,700,0
2015-07-22,3.72,3.84,3.72,3.84,500,0
2015-07-23,3.84,3.84,3.84,3.84,300,0
2015-07-24,3.99,3.99,3.92,3.92,400,0
2015-07-28,3.72,3.92,3.72,3.84,800,0
2015-07-29,3.93,4,3.77,3.88,3900,0
2015-07-30,3.8,3.8,3.8,3.8,200,0
2015-07-31,3.8,3.8,3.72,3.72,1700,0
2015-08-03,3.74,3.9999,3.74,3.9411,1718,0
2015-08-05,3.73,3.73,3.73,3.73,300,0
2015-08-06,3.71,3.808,3.71,3.72,2702,0
2015-08-10,3.73,3.87,3.71,3.71,1500,0
2015-08-11,3.93,3.99,3.93,3.95,1108,0
2015-08-12,3.86,4,3.86,4,600,0
2015-08-13,3.88,3.92,3.88,3.89,4000,0
2015-08-14,3.71,3.73,3.71,3.73,200,0
2015-08-17,3.61,3.85,3.52,3.57,12100,0
2015-08-18,3.75,3.75,3.73,3.75,3100,0
2015-08-19,3.59,3.69,3.58,3.58,300,0
2015-08-20,3.52,3.75,3.52,3.68,6100,0
2015-08-21,3.53,3.53,3.53,3.53,100,0
2015-08-24,3.54,3.59,3.49,3.49,5857,0
2015-08-25,3.4,3.5,3.4,3.45,3800,0
2015-08-26,3.75,3.75,3.35,3.42,6600,0
2015-08-27,3.44,3.73,3.38,3.73,8800,0
2015-08-28,3.46,3.75,3.44,3.44,3100,0
2015-08-31,3.5,3.65,3.5,3.62,2100,0
2015-09-01,3.46,3.52,3.46,3.52,400,0
2015-09-02,3.63,3.65,3.49,3.49,900,0
2015-09-03,3.54,3.69,3.54,3.69,200,0
2015-09-04,3.5,3.5,3.5,3.5,1500,0
2015-09-08,3.72,3.72,3.6,3.6,300,0
2015-09-09,3.72,3.73,3.59,3.73,4100,0
2015-09-10,3.54,3.73,3.52,3.73,2948,0
2015-09-11,3.75,3.75,3.55,3.71,3600,0
2015-09-14,3.61,3.74,3.52,3.52,400,0
2015-09-15,3.55,3.74,3.53,3.7,6800,0
2015-09-16,3.56,3.56,3.56,3.56,300,0
2015-09-17,3.71,3.75,3.6005,3.6005,8535,0
2015-09-18,3.6,3.74,3.53,3.53,2500,0
2015-09-21,3.52,3.6,3.52,3.6,1100,0
2015-09-22,3.48,3.55,3.47,3.55,600,0
2015-09-23,3.4999,3.5,3.4999,3.5,1672,0
2015-09-24,3.58,3.58,3.47,3.47,590,0
2015-09-25,3.47,3.47,3.42,3.43,3900,0
2015-09-28,3.39,3.469,3.39,3.4,2254,0
2015-09-29,3.37,3.57,3.37,3.54,3000,0
2015-09-30,3.57,3.57,3.53,3.53,400,0
2015-10-01,3.44,3.44,3.44,3.44,100,0
2015-10-02,3.42,3.5,3.3,3.35,8700,0
2015-10-05,3.31,3.52,3.25,3.25,6889,0
2015-10-06,2.7,3.04,2.19,2.55,72300,0
2015-10-07,2.5,2.7,2.19,2.45,14400,0
2015-10-08,2.51,2.51,2.31,2.31,8900,0
2015-10-09,2.47,2.47,2.25,2.3,4100,0
2015-10-12,2.32,2.5575,2.32,2.53,929,0
2015-10-13,2.44,2.47,2.39,2.39,9400,0
2015-10-14,2.45,2.62,2.36,2.37,10500,0
2015-10-15,2.37,2.45,2.3,2.3,15400,0
2015-10-16,2.32,2.46,2.16,2.2,14600,0
2015-10-19,2.37,2.5,1.87,1.88,19590,0
2015-10-20,2.01,2.06,1.85,1.96,5900,0
2015-10-21,2.2,2.23,2.1,2.12,21700,0
2015-10-22,2.15,2.15,1.75,2.07,27800,0
2015-10-23,1.85,2.25,1.84,2.2,15300,0
2015-10-26,2.2,2.2,1.9,2.15,39400,0
2015-10-27,2.15,2.16,2.1,2.1,6900,0
2015-10-28,2.2,2.3,2.14,2.27,29800,0
2015-10-29,2,2.13,1.88,1.88,30600,0
2015-10-30,1.87,2.1,1.87,2.07,5200,0
2015-11-02,2.07,2.22,1.9,2.17,14305,0
2015-11-03,2.16,2.37,2.06,2.25,8200,0
2015-11-04,2.25,2.25,2.25,2.25,329,0
2015-11-05,2.03,2.05,2.03,2.05,1000,0
2015-11-06,2.17,2.22,2.01,2.16,6400,0
2015-11-09,2.05,2.1744,2.01,2.08,6300,0
2015-11-11,2.17,2.17,2,2,5900,0
2015-11-12,2,2,1.9,1.99,7900,0
2015-11-13,2.45,2.45,1.85,1.93,11200,0
2015-11-16,2.2,2.2,1.9,2.04,8000,0
2015-11-17,2,2.23,1.98,2.05,5700,0
2015-11-18,2,2.02,1.9,1.9,4800,0
2015-11-19,2.02,2.02,1.91,1.99,11900,0
2015-11-20,2.11,2.11,1.93,1.97,9800,0
2015-11-23,2.06,2.18,1.99,2.17,13000,0
2015-11-24,2.04,2.09,2,2.04,28500,0
2015-11-25,2.06,2.11,2.04,2.11,3100,0
2015-11-30,2.1,2.1,2,2.08,4500,0
2015-12-01,2,2.06,1.93,1.9883,7197,0
2015-12-02,1.91,1.9774,1.85,1.85,9620,0
2015-12-03,1.85,2,1.8049,1.9,14590,0
2015-12-04,1.94,1.98,1.9,1.91,7300,0
2015-12-07,1.99,2.06,1.81,2,21500,0
2015-12-08,1.9,2.05,1.84,1.98,53115,0
2015-12-09,1.92,2,1.9,2,4400,0
2015-12-10,1.95,2.06,1.86,1.99,9300,0
2015-12-11,1.91,1.91,1.69,1.75,8300,0
2015-12-14,1.9,1.96,1.6508,1.96,12757,0
2015-12-15,1.96,1.96,1.81,1.81,600,0
2015-12-16,1.72,1.95,1.72,1.79,11000,0
2015-12-17,1.86,1.86,1.76,1.85,4900,0
2015-12-18,1.76,2.06,1.76,1.89,9800,0
2015-12-21,1.81,1.89,1.75,1.88,16400,0
2015-12-22,1.82,1.87,1.75,1.75,6903,0
2015-12-23,1.81,1.81,1.69,1.71,10900,0
2015-12-24,1.7001,1.7001,1.68,1.68,13156,0
2015-12-28,1.7,1.7,1.34,1.42,17610,0
2015-12-29,1.42,1.67,1.38,1.39,23026,0
2015-12-30,1.33,1.425,1.2401,1.3,13528,0
2015-12-31,1.358,1.358,1.2701,1.3094,17276,0
2016-01-04,1.3,1.35,1.3,1.32,2790,0
2016-01-05,1.356,1.38,1.3,1.34,22810,0
2016-01-06,1.4064,1.48,1.4,1.4,7050,0
2016-01-07,1.35,1.43,1.31,1.37,9419,0
2016-01-08,1.311,1.39,1.311,1.381,2300,0
2016-01-11,1.3715,1.39,1.3,1.31,8795,0
2016-01-12,1.37,1.382,1.31,1.3354,3473,0
2016-01-13,1.5045,1.5045,1.33,1.33,769,0
2016-01-14,1.3,1.321,1.3,1.3,4456,0
2016-01-15,1.3,1.31,1.2,1.24,8315,0
2016-01-19,1.3,1.3,1.26,1.26,300,0
2016-01-20,1.204,1.2899,1.2,1.25,1375,0
2016-01-21,1.308,1.31,1.3,1.3,2150,0
2016-01-22,1.3,1.3153,1.16,1.191,36545,0
2016-01-25,1.25,1.25,1.2,1.2,579,0
2016-01-26,1.2,1.2,1.15,1.15,5400,0
2016-01-27,1.2,1.2,1.185,1.185,2000,0
2016-01-28,1.24,1.24,1.2,1.2,300,0
2016-01-29,1.1501,1.19,1.1501,1.18,5800,0
2016-02-01,1.1999,1.2,1.19,1.2,1200,0
2016-02-02,1.23,1.23,1.1001,1.1001,4350,0
2016-02-03,1.1415,1.16,1.1415,1.1422,2038,0
2016-02-04,1.1101,1.16,1.1101,1.14,2500,0
2016-02-05,1.14,1.14,1.14,1.14,800,0
2016-02-08,1.1,1.1,1.1,1.1,7000,0
2016-02-09,1.1,1.1,1.02,1.06,7587,0
2016-02-10,1.0101,1.0101,0.87,0.901,10300,0
2016-02-11,1.0043,1.0399,0.9486,0.95,12000,0
2016-02-12,0.9758,0.9758,0.9,0.914,2292,0
2016-02-16,0.99,1,0.9201,0.9899,2697,0
2016-02-17,0.99,1.34,0.99,1.15,37599,0
2016-02-18,1.25,1.28,1.0501,1.2,13958,0
2016-02-19,1.36,1.39,1.25,1.3,11325,0
2016-02-22,1.85,2,1.4176,1.6801,91365,0
2016-02-23,1.98,1.98,1.6,1.6799,24193,0
2016-02-24,1.55,1.63,1.55,1.576,2653,0
2016-02-25,1.57,1.64,1.56,1.64,7650,0
2016-02-26,1.64,2,1.64,1.76,8583,0
2016-02-29,1.7701,1.869,1.68,1.76,15940,0
2016-03-01,1.8,1.8047,1.7,1.7,7776,0
2016-03-02,1.87,1.941,1.6752,1.75,14625,0
2016-03-03,1.7,1.94,1.7,1.77,10656,0
2016-03-04,1.76,1.84,1.73,1.78,27889,0
2016-03-07,1.85,2.07,1.8001,2.05,54067,0
2016-03-08,2.0306,2.09,1.96,1.97,15723,0
2016-03-09,2,2,1.92,1.97,30627,0
2016-03-10,2.05,2.05,1.93,1.98,2702,0
2016-03-11,1.98,2.04,1.9452,2.04,14664,0
2016-03-14,2.065,2.37,1.9501,2.2,8777,0
2016-03-15,2.3,2.48,2.23,2.4001,13638,0
2016-03-16,2.06,2.55,2.03,2.4064,13097,0
2016-03-17,2.39,2.77,2.36,2.74,21473,0
2016-03-18,2.78,3.05,2.78,2.98,24513,0
2016-03-21,3,3,2.84,2.85,16595,0
2016-03-22,2.774,2.834,2.774,2.82,5518,0
2016-03-23,2.77,2.85,2.45,2.83,3232,0
2016-03-24,2.7915,2.85,2.7915,2.82,1613,0
2016-03-28,2.75,2.81,2.57,2.81,4514,0
2016-03-29,2.8,2.8,2.6101,2.63,12145,0
2016-03-30,2.77,2.9899,2.37,2.46,30498,0
2016-03-31,2.4001,2.6399,2.4,2.46,6781,0
2016-04-01,2.39,2.6399,2.24,2.6199,5080,0
2016-04-04,2.5,2.61,2.4,2.44,17256,0
2016-04-05,2.6499,2.6499,2.52,2.5599,8187,0
2016-04-06,2.56,2.65,2.34,2.53,24017,0
2016-04-07,2.63,2.64,2.5101,2.5718,1625,0
2016-04-08,2.6368,2.66,2.53,2.6253,20008,0
2016-04-11,2.63,2.7199,2.58,2.6323,8347,0
2016-04-12,2.7199,2.7199,2.5501,2.5901,24181,0
2016-04-13,2.55,2.6,2.5,2.5995,22011,0
2016-04-14,2.6799,2.6799,1.85,2.4,14706,0
2016-04-15,2.51,2.62,2.47,2.47,2215,0
2016-04-18,2.48,2.63,2.48,2.59,2500,0
2016-04-19,2.54,2.7046,2.42,2.67,13760,0
2016-04-20,2.59,2.76,2.59,2.68,4156,0
2016-04-21,2.7375,2.77,2.54,2.7205,3094,0
2016-04-22,2.7084,2.78,2.6401,2.67,3427,0
2016-04-25,2.63,2.7699,2.6,2.6401,2818,0
2016-04-26,2.6617,2.67,2.6012,2.64,7300,0
2016-04-27,2.63,2.7785,2.45,2.54,2995,0
2016-04-28,2.6299,2.6299,2.45,2.54,11460,0
2016-04-29,2.55,2.6,2.5244,2.6,4614,0
2016-05-02,2.49,2.6,2.4119,2.58,1492,0
2016-05-03,2.6,2.6921,2.522,2.522,12324,0
2016-05-04,2.664,2.664,2.36,2.36,2825,0
2016-05-05,2.54,2.54,2.3511,2.42,1790,0
2016-05-06,2.51,2.51,2.45,2.5,2159,0
2016-05-09,2.4201,2.4999,2.4201,2.49,2093,0
2016-05-10,2.61,2.61,2.39,2.426,2400,0
2016-05-11,2.35,2.5499,2.35,2.5499,5196,0
2016-05-12,2.64,2.64,2.5,2.5,16005,0
2016-05-13,2.5,2.5741,2.5,2.5741,2120,0
2016-05-16,2.61,2.7,2.5811,2.59,12322,0
2016-05-17,2.64,2.75,2.54,2.65,4713,0
2016-05-18,2.44,2.52,2.44,2.44,1725,0
2016-05-19,2.43,2.7105,2.35,2.45,2509,0
2016-05-20,2.44,2.44,2.3501,2.36,3215,0
2016-05-23,2.65,2.65,2.35,2.569,4630,0
2016-05-24,2.49,2.723,2.3499,2.4799,13078,0
2016-05-25,2.41,2.6915,2.31,2.34,7672,0
2016-05-26,2.37,2.37,2.37,2.37,100,0
2016-05-27,2.2,2.2565,2.07,2.17,18368,0
2016-05-31,2.29,2.29,2.03,2.03,1045,0
2016-06-01,2,2.35,2,2.24,12405,0
2016-06-02,2.26,2.3629,2.16,2.29,4165,0
2016-06-03,2.2268,2.3599,2.15,2.16,3258,0
2016-06-06,2.11,2.2499,2.11,2.2499,400,0
2016-06-07,2.13,2.1414,2,2.1388,5412,0
2016-06-08,2.09,2.25,2.01,2.23,4225,0
2016-06-09,2.16,2.2199,2.16,2.2199,955,0
2016-06-10,2.1804,2.1804,2.16,2.16,1900,0
2016-06-13,2.228,2.228,2.01,2.01,1100,0
2016-06-14,2.07,2.2055,2.02,2.2055,625,0
2016-06-15,2.01,2.2234,2.01,2.1,2925,0
2016-06-16,2.033,2.09,1.96,1.97,10490,0
2016-06-17,1.96,1.96,1.7601,1.8699,6530,0
2016-06-20,1.96,1.96,1.81,1.8304,4300,0
2016-06-21,1.8101,1.878,1.8,1.8,2563,0
2016-06-22,1.8,1.8,1.63,1.7795,17640,0
2016-06-23,1.73,1.8899,1.73,1.88,1506,0
2016-06-24,1.8,1.873,1.8,1.873,518,0
2016-06-27,1.72,1.7562,1.72,1.7562,300,0
2016-06-28,1.71,1.7688,1.71,1.7688,2457,0
2016-06-29,1.77,1.877,1.64,1.6904,13237,0
2016-06-30,1.65,1.8066,1.64,1.74,12111,0
2016-07-01,1.73,1.73,1.6,1.6,21838,0
2016-07-05,1.63,1.63,1.51,1.51,5603,0
2016-07-06,1.54,1.6,1.54,1.5999,7463,0
2016-07-07,1.68,1.75,1.6,1.6399,23938,0
2016-07-08,1.7018,1.74,1.6354,1.6354,15161,0
2016-07-11,1.62,1.6445,1.53,1.59,6396,0
2016-07-12,1.53,1.58,1.53,1.57,13163,0
2016-07-13,1.52,1.56,1.5,1.55,12752,0
2016-07-14,1.5236,1.54,1.5,1.52,5842,0
2016-07-15,1.62,1.69,1.62,1.68,6400,0
2016-07-18,1.7,1.93,1.6601,1.795,5336,0
2016-07-19,1.799,1.799,1.73,1.74,10350,0
2016-07-20,1.69,1.852,1.69,1.82,2800,0
2016-07-21,1.81,1.852,1.81,1.83,2350,0
2016-07-22,1.805,1.805,1.72,1.73,11300,0
2016-07-25,1.65,1.65,1.51,1.51,7399,0
2016-07-26,1.61,1.61,1.5,1.5534,16862,0
2016-07-27,1.465,1.59,1.45,1.59,2000,0
2016-07-28,1.4881,1.55,1.4881,1.53,25491,0
2016-07-29,1.458,2.25,1.32,1.72,214235,0
2016-08-01,1.75,1.75,1.58,1.63,9192,0
2016-08-02,1.66,1.769,1.57,1.75,3938,0
2016-08-03,1.74,2.3,1.74,1.95,102601,0
2016-08-04,1.9101,1.93,1.85,1.91,3468,0
2016-08-05,1.88,1.96,1.8613,1.88,4146,0
2016-08-08,1.865,1.87,1.66,1.7811,7612,0
2016-08-10,1.63,1.85,1.63,1.73,5547,0
2016-08-11,1.73,1.84,1.73,1.84,2400,0
2016-08-12,1.8,1.84,1.71,1.71,4600,0
2016-08-15,1.77,1.8195,1.7191,1.7191,1250,0
2016-08-16,1.73,1.7997,1.72,1.7201,25304,0
2016-08-18,1.72,1.7799,1.72,1.77,11492,0
2016-08-22,1.72,1.7201,1.62,1.7101,22776,0
2016-08-23,1.7389,1.74,1.71,1.71,500,0
2016-08-24,1.69,1.97,1.69,1.89,19548,0
2016-08-25,1.92,1.92,1.86,1.8601,3071,0
2016-08-26,1.75,1.95,1.75,1.85,5313,0
2016-08-29,1.85,1.95,1.8001,1.812,5142,0
2016-08-30,1.82,1.825,1.65,1.7,7751,0
2016-08-31,1.67,1.7475,1.595,1.7,9185,0
2016-09-01,1.66,1.66,1.66,1.66,400,0
2016-09-06,1.76,1.76,1.55,1.61,1091,0
2016-09-07,1.72,1.73,1.7,1.71,1365,0
2016-09-08,1.71,1.71,1.71,1.71,700,0
2016-09-13,1.59,1.59,1.59,1.59,200,0
2016-09-14,1.59,1.63,1.53,1.63,38945,0
2016-09-15,1.63,1.74,1.55,1.71,35735,0
2016-09-16,1.7,1.74,1.66,1.7,26222,0
2016-09-19,1.61,1.94,1.61,1.85,18935,0
2016-09-20,1.84,1.95,1.7,1.74,38979,0
2016-09-21,1.8,1.92,1.61,1.71,56142,0
2016-09-22,1.9099,1.9099,1.7,1.73,23566,0
2016-09-23,1.74,1.75,1.6905,1.73,8023,0
2016-09-26,1.75,1.88,1.68,1.73,69599,0
2016-09-27,1.79,1.84,1.65,1.65,22234,0
2016-09-28,1.6,1.7,1.5501,1.56,9894,0
2016-09-29,1.6076,1.6178,1.55,1.613,4640,0
2016-09-30,1.54,1.629,1.54,1.59,7045,0
2016-10-03,1.58,1.5876,1.5,1.52,11842,0
2016-10-04,1.5,1.54,1.5,1.5,14437,0
2016-10-05,1.57,1.57,1.51,1.51,1237,0
2016-10-06,1.5,1.5,1.5,1.5,200,0
2016-10-07,1.5001,1.51,1.5,1.51,564,0
2016-10-10,1.45,1.46,1.31,1.4001,23365,0
2016-10-11,1.36,1.36,1.21,1.3172,11640,0
2016-10-12,1.39,1.4,1.2337,1.24,18602,0
2016-10-13,1.2501,1.376,1.24,1.24,3392,0
2016-10-14,1.2001,1.2704,1.15,1.16,22528,0
2016-10-17,1.19,1.2672,1.15,1.25,28101,0
2016-10-18,1.2439,1.2439,1.21,1.21,600,0
2016-10-19,1.15,1.259,1.15,1.22,2601,0
2016-10-20,1.22,1.22,1.22,1.22,128,0
2016-10-21,1.1992,1.21,1.1992,1.2,3287,0
2016-10-24,1.2,1.227,1.2,1.2,2984,0
2016-10-25,1.1,1.25,1.1,1.2,44183,0
2016-10-26,1.2,1.2097,1.2,1.2092,4600,0
2016-10-27,1.2201,1.31,1.21,1.24,5226,0
2016-10-28,1.31,1.3316,1.3,1.33,6585,0
2016-10-31,1.33,1.3301,1.1301,1.22,9438,0
2016-11-01,1.2299,1.3371,1.2299,1.3371,6358,0
2016-11-02,1.26,1.34,1.16,1.16,15689,0
2016-11-04,1.2,1.33,1.2,1.32,1173,0
2016-11-07,1.2,1.24,1.2,1.23,3218,0
2016-11-08,1.2,1.27,1.18,1.2399,12975,0
2016-11-09,1.28,1.605,1.27,1.4063,49996,0
2016-11-10,1.357,1.43,1.33,1.4,14802,0
2016-11-11,1.3,1.3248,1.3,1.3101,10863,0
2016-11-14,1.407,1.69,1.32,1.6444,77195,0
2016-11-15,1.69,1.94,1.65,1.809,67831,0
2016-11-16,1.86,1.94,1.6902,1.705,32591,0
2016-11-17,1.75,1.75,1.4401,1.4401,14156,0
2016-11-18,1.44,1.5353,1.3901,1.47,8238,0
2016-11-21,1.65,1.651,1.45,1.52,9869,0
2016-11-22,1.5078,1.8,1.45,1.58,75592,0
2016-11-23,1.5585,1.666,1.52,1.6,20705,0
2016-11-25,1.6999,2.884,1.65,2.51,2215139,0
2016-11-28,2.55,3.35,2.35,2.93,1193331,0
2016-11-29,2.67,2.7999,2.35,2.62,260730,0
2016-11-30,2.6,2.64,2.5,2.51,42579,0
2016-12-01,2.48,2.6,2.36,2.56,50812,0
2016-12-02,2.446,2.73,2.446,2.65,65419,0
2016-12-05,2.72,2.72,2.412,2.6,73066,0
2016-12-06,2.62,2.7351,2.4,2.51,45533,0
2016-12-07,2.624,2.9,2.52,2.63,333731,0
2016-12-08,2.61,2.69,2.52,2.56,60532,0
2016-12-09,2.66,2.66,2.53,2.55,26782,0
2016-12-12,2.52,2.6088,2.45,2.51,76838,0
2016-12-13,2.55,2.59,2.44,2.57,19355,0
2016-12-14,2.52,2.5599,2.42,2.44,28826,0
2016-12-15,2.4,2.4999,2.32,2.32,22894,0
2016-12-16,2.36,2.52,2.36,2.52,22598,0
2016-12-19,2.5764,2.5764,2.3901,2.55,15545,0
2016-12-20,2.52,2.55,2.22,2.31,42424,0
2016-12-21,2.32,2.32,2.15,2.15,7124,0
2016-12-22,2.0672,2.28,2.0672,2.22,32738,0
2016-12-23,2.19,2.2069,2.04,2.19,51481,0
2016-12-27,2.1,2.16,2.05,2.05,6364,0
2016-12-28,2.02,2.15,2.02,2.03,5796,0
2016-12-29,2.04,2.134,2.04,2.07,2276,0
2016-12-30,2.07,2.084,1.79,1.79,33337,0
2017-01-03,1.99,2.0199,1.7084,1.94,41451,0
2017-01-04,1.976,2.09,1.92,2.08,13565,0
2017-01-05,2.1125,2.15,2.06,2.14,15200,0
2017-01-06,2.13,2.14,2.062,2.0729,8291,0
2017-01-09,2.1,2.1,2.02,2.07,2630,0
2017-01-10,2.04,2.05,2.02,2.04,19465,0
2017-01-11,2.03,2.0501,2.03,2.05,3000,0
2017-01-12,2.0507,2.0999,2.0507,2.0899,4767,0
2017-01-13,2.0531,2.1967,2.0531,2.15,8521,0
2017-01-17,2.18,2.18,2.07,2.11,28934,0
2017-01-18,2.07,2.59,2.07,2.21,277434,0
2017-01-19,2.24,2.3783,2.09,2.09,34275,0
2017-01-20,2.12,2.1732,2.1,2.15,10078,0
2017-01-23,2.1769,2.1769,2.1228,2.1228,6161,0
2017-01-24,2.16,2.3699,2.03,2.33,39152,0
2017-01-25,2.25,2.4,2.2,2.3799,41330,0
2017-01-26,2.3,2.3799,2.3,2.3,23456,0
2017-01-27,2.2969,2.2969,2.21,2.21,6194,0
2017-01-30,2.24,2.24,2.1001,2.17,23568,0
2017-01-31,2.1,2.2,2.1,2.2,4091,0
2017-02-01,2.21,2.24,2.1764,2.2342,10940,0
2017-02-02,2.24,2.24,2.18,2.211,4295,0
2017-02-03,2.24,2.34,2.17,2.3101,20147,0
2017-02-06,2.2644,2.4,2.26,2.39,12021,0
2017-02-07,2.4,2.4,2.26,2.34,61987,0
2017-02-08,2.3799,2.3799,2.37,2.37,465,0
2017-02-09,2.3877,2.4,2.311,2.37,23310,0
2017-02-10,2.36,2.3899,2.32,2.33,13120,0
2017-02-13,2.3975,2.6,2.36,2.4228,500648,0
2017-02-14,2.38,2.4,2.3,2.39,37929,0
2017-02-15,2.39,2.4,2.3201,2.39,11789,0
2017-02-16,2.38,2.46,2.3,2.31,43925,0
2017-02-17,2.42,2.44,2.36,2.38,6980,0
2017-02-21,2.39,2.4,2.28,2.28,29362,0
2017-02-22,2.3,2.3,2.2,2.21,31605,0
2017-02-23,2.2267,2.2267,2.07,2.15,27869,0
2017-02-24,2.14,2.22,2.07,2.12,9340,0
2017-02-27,2.1724,2.1724,2.1,2.15,4557,0
2017-02-28,2.1,2.13,2.07,2.0884,16252,0
2017-03-01,2.13,2.2648,2.1,2.12,54133,0
2017-03-02,2.16,2.16,2.04,2.04,11236,0
2017-03-03,2.03,2.12,1.96,2.02,28060,0
2017-03-06,2,2.11,1.91,1.98,13241,0
2017-03-07,1.96,1.96,1.91,1.96,8408,0
2017-03-08,1.9283,1.94,1.9,1.9101,4827,0
2017-03-09,1.94,2,1.87,1.93,10128,0
2017-03-10,1.98,2,1.93,1.93,6434,0
2017-03-13,2.0098,2.05,1.97,1.9903,7811,0
2017-03-14,2.02,2.02,1.92,1.93,14034,0
2017-03-15,1.93,2,1.85,1.92,27244,0
2017-03-16,1.9,1.97,1.8018,1.904,16396,0
2017-03-17,1.9328,2.2,1.9328,2.05,93128,0
2017-03-20,1.97,2,1.9,1.91,10419,0
2017-03-21,1.95,1.97,1.81,1.85,26752,0
2017-03-22,1.8,1.84,1.7001,1.73,39832,0
2017-03-23,1.7245,1.78,1.5822,1.7086,22084,0
2017-03-24,1.73,1.75,1.68,1.68,17274,0
2017-03-27,1.6936,1.6936,1.69,1.69,337,0
2017-03-28,1.69,1.73,1.66,1.66,12463,0
2017-03-29,1.72,1.73,1.6751,1.73,4753,0
2017-03-30,1.7,1.73,1.56,1.66,34976,0
2017-03-31,1.61,1.7,1.6,1.6827,20655,0
2017-04-03,1.75,1.79,1.49,1.52,88658,0
2017-04-04,1.35,1.64,1.35,1.59,41382,0
2017-04-05,1.63,1.63,1.25,1.51,59828,0
2017-04-06,1.4748,1.51,1.43,1.43,6148,0
2017-04-07,1.42,1.55,1.34,1.35,37078,0
2017-04-10,1.45,1.48,1.4,1.42,9217,0
2017-04-11,1.4,1.5,1.3701,1.47,10021,0
2017-04-12,1.5,1.5,1.36,1.42,18559,0
2017-04-13,1.41,1.4641,1.2601,1.45,37404,0
2017-04-17,1.49,1.49,1.3875,1.41,22689,0
2017-04-18,1.4101,1.44,1.37,1.37,9862,0
2017-04-19,1.36,1.388,1.3,1.31,35680,0
2017-04-20,1.3,1.3298,1.3,1.3,3522,0
2017-04-21,1.31,1.31,1.16,1.16,54879,0
2017-04-24,1.19,1.24,1.0603,1.09,45326,0
2017-04-25,1.07,1.17,1.06,1.13,36458,0
2017-04-26,1.11,1.15,1.11,1.12,18550,0
2017-04-27,1.11,1.13,1.11,1.11,7109,0
2017-04-28,1.1,1.17,1.06,1.15,21446,0
2017-05-01,1.16,1.2878,1.0894,1.1877,53086,0
2017-05-02,1.14,1.22,1.12,1.12,28237,0
2017-05-03,1.1051,1.11,1.06,1.08,14458,0
2017-05-04,1.11,1.11,1.0251,1.08,25938,0
2017-05-05,1.04,1.0808,0.99,1.03,23356,0
2017-05-08,1.04,1.05,0.97,1.04,8140,0
2017-05-09,1.0099,1.03,0.98,1.0299,13929,0
2017-05-10,1.0021,1.03,0.98,1.01,14011,0
2017-05-11,1.01,1.03,0.99,1.01,9761,0
2017-05-12,1.03,1.03,0.96,0.997,33032,0
2017-05-15,1.03,1.57,1.03,1.38,303314,0
2017-05-16,1.42,1.42,1.24,1.3251,55846,0
2017-05-17,1.3,1.3199,1.24,1.28,12562,0
2017-05-18,1.2729,1.28,1.15,1.23,22079,0
2017-05-19,1.2025,1.2799,1.2025,1.25,16184,0
2017-05-22,1.3,1.3708,1.25,1.27,20631,0
2017-05-23,1.2804,1.38,1.23,1.28,76305,0
2017-05-24,1.282,1.46,1.21,1.3362,128812,0
2017-05-25,1.3,1.35,1.22,1.25,28429,0
2017-05-26,1.261,1.5,1.25,1.27,70816,0
2017-05-30,1.2804,1.36,1.19,1.33,104907,0
2017-05-31,1.27,1.5,1.21,1.29,156301,0
2017-06-01,1.2724,1.34,1.2,1.26,50675,0
2017-06-02,1.26,1.34,1.21,1.25,8898,0
2017-06-05,1.28,1.28,1.13,1.23,66204,0
2017-06-06,1.2201,1.44,1.22,1.27,111837,0
2017-06-07,1.2604,1.33,1.26,1.33,4509,0
2017-06-08,1.3,1.3803,1.29,1.29,1041,0
2017-06-09,1.35,1.35,1.24,1.35,19572,0
2017-06-12,1.341,1.44,1.2936,1.43,83694,0
2017-06-13,1.37,1.55,1.37,1.42,81653,0
2017-06-14,1.45,1.4769,1.3469,1.4769,16073,0
2017-06-15,1.38,1.4031,1.36,1.36,11826,0
2017-06-16,1.37,1.4696,1.293,1.35,29141,0
2017-06-19,1.31,1.38,1.27,1.3,39819,0
2017-06-20,1.3,1.3372,1.26,1.26,17590,0
2017-06-21,1.2748,1.3,1.15,1.3,8698,0
2017-06-22,1.26,1.3,1.26,1.2753,10293,0
2017-06-23,1.25,1.304,1.2299,1.2783,11203,0
2017-06-26,1.25,1.3081,1.231,1.2789,25089,0
2017-06-27,1.24,1.2662,1.19,1.2481,6584,0
2017-06-28,1.26,1.33,1.1876,1.279,38472,0
2017-06-29,1.37,1.37,1.26,1.28,23858,0
2017-06-30,1.31,1.49,1.31,1.49,59369,0
2017-07-03,1.5,1.5,1.3601,1.46,6614,0
2017-07-05,1.41,1.44,1.3,1.34,91681,0
2017-07-06,1.35,1.37,1.34,1.35,16449,0
2017-07-07,1.32,1.3908,1.3,1.351,2672,0
2017-07-10,1.37,1.41,1.34,1.37,13528,0
2017-07-11,1.36,1.3948,1.35,1.36,3321,0
2017-07-12,1.385,1.4,1.34,1.35,74654,0
2017-07-13,1.362,1.362,1.34,1.35,1792,0
2017-07-14,1.351,1.36,1.35,1.35,5432,0
2017-07-17,1.3424,1.49,1.34,1.4,160666,0
2017-07-18,1.38,1.4799,1.38,1.45,15381,0
2017-07-19,1.4,1.46,1.38,1.4499,18790,0
2017-07-20,1.4,1.56,1.4,1.51,100698,0
2017-07-21,1.48,1.631,1.48,1.6,71970,0
2017-07-24,1.55,1.629,1.4051,1.629,6820,0
2017-07-25,1.6124,1.63,1.56,1.56,12884,0
2017-07-26,1.63,1.64,1.56,1.6,3556,0
2017-07-27,1.5928,1.6,1.55,1.6,1874,0
2017-07-28,1.5501,1.5898,1.55,1.58,2526,0
2017-07-31,1.58,1.58,1.52,1.52,2573,0
2017-08-01,1.5,1.51,1.42,1.51,8613,0
2017-08-02,1.4544,1.53,1.45,1.53,5173,0
2017-08-03,1.54,1.57,1.3564,1.56,15372,0
2017-08-04,1.52,1.58,1.47,1.58,21788,0
2017-08-07,1.58,1.6,1.476,1.59,5820,0
2017-08-08,1.5123,1.59,1.5089,1.59,3700,0
2017-08-09,1.5916,1.61,1.42,1.42,33215,0
2017-08-10,1.75,1.75,1.53,1.6,33171,0
2017-08-11,1.62,1.69,1.5123,1.5701,21298,0
2017-08-14,1.61,1.74,1.57,1.7,13692,0
2017-08-15,1.7,1.72,1.54,1.63,17510,0
2017-08-16,1.659,1.75,1.64,1.73,7736,0
2017-08-17,1.73,1.75,1.72,1.72,2913,0
2017-08-18,1.7499,1.75,1.7225,1.75,5003,0
2017-08-21,1.7472,1.75,1.73,1.75,3751,0
2017-08-22,1.7286,1.745,1.7286,1.7381,2966,0
2017-08-23,1.75,1.75,1.68,1.72,2039,0
2017-08-24,1.67,1.8301,1.67,1.81,26895,0
2017-08-25,1.85,1.85,1.7426,1.78,14440,0
2017-08-28,1.8219,1.85,1.79,1.83,13846,0
2017-08-29,1.8,2.02,1.7991,1.93,61833,0
2017-08-30,1.93,2.04,1.93,1.9875,23709,0
2017-08-31,2.04,2.05,1.95,1.95,11687,0
2017-09-01,2.04,2.29,2,2.18,67951,0
2017-09-05,2.2,2.2469,2.13,2.17,23581,0
2017-09-06,2.18,2.18,2,2.02,24130,0
2017-09-07,2,2.05,1.95,1.99,12060,0
2017-09-08,1.996,2.09,1.95,2.05,13144,0
2017-09-11,2.07,2.0742,2,2.05,29030,0
2017-09-12,2.05,2.06,1.9539,1.9539,42943,0
2017-09-13,1.95,2.0256,1.811,1.88,12930,0
2017-09-14,1.87,1.8701,1.7598,1.81,30500,0
2017-09-15,1.82,1.92,1.65,1.7,45678,0
2017-09-18,1.71,1.7654,1.6718,1.7399,8148,0
2017-09-19,1.7,1.7,1.57,1.65,18525,0
2017-09-20,1.6886,1.75,1.63,1.6501,6208,0
2017-09-21,1.68,1.72,1.45,1.72,15943,0
2017-09-22,1.76,1.95,1.6998,1.75,24835,0
2017-09-25,1.74,1.86,1.74,1.86,4693,0
2017-09-26,1.84,1.84,1.75,1.82,2748,0
2017-09-27,1.83,1.83,1.76,1.82,2520,0
2017-09-28,1.78,1.81,1.73,1.7799,17836,0
2017-09-29,1.75,1.7639,1.65,1.67,6564,0
2017-10-02,1.65,1.6958,1.5742,1.65,17996,0
2017-10-03,1.62,1.75,1.61,1.6762,15026,0
2017-10-04,1.69,1.7456,1.67,1.71,11501,0
2017-10-05,1.7,1.75,1.7,1.75,12293,0
2017-10-06,1.769,1.78,1.74,1.76,7357,0
2017-10-09,1.75,1.78,1.75,1.765,2954,0
2017-10-10,1.77,1.77,1.68,1.7402,2969,0
2017-10-11,1.7,1.811,1.7,1.74,6969,0
2017-10-12,1.7709,1.7847,1.7,1.7092,3393,0
2017-10-13,1.71,1.77,1.7,1.77,7042,0
2017-10-16,1.74,1.97,1.7001,1.7001,45825,0
2017-10-17,1.7,1.9,1.7,1.75,40650,0
2017-10-18,1.72,1.7971,1.72,1.73,11451,0
2017-10-19,1.75,1.9,1.66,1.78,43107,0
2017-10-20,1.75,1.87,1.75,1.78,69605,0
2017-10-23,1.8508,1.87,1.8508,1.87,2751,0
2017-10-24,1.89,1.95,1.701,1.751,23859,0
2017-10-25,1.71,1.751,1.69,1.7,13441,0
2017-10-26,1.68,1.72,1.66,1.72,7002,0
2017-10-27,1.71,1.7377,1.66,1.7001,7327,0
2017-10-30,1.6928,1.75,1.6928,1.71,13910,0
2017-10-31,1.75,1.75,1.75,1.75,313,0
2017-11-01,1.7251,1.7251,1.53,1.62,35893,0
2017-11-02,1.63,1.67,1.561,1.61,20180,0
2017-11-03,1.67,1.67,1.622,1.63,2747,0
2017-11-06,1.5889,1.6301,1.5889,1.61,2815,0
2017-11-07,1.628,1.628,1.6,1.6,2567,0
2017-11-08,1.61,1.63,1.47,1.58,13642,0
2017-11-09,1.85,1.85,1.63,1.81,15562,0
2017-11-10,1.79,1.8002,1.74,1.74,1331,0
