Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.89,4.19,3.8,4.11,76853,0
2005-02-28,4.04,4.4,4.04,4.31,92715,0
2005-03-01,4.28,5,4.21,4.61,183339,0
2005-03-02,4.75,4.75,4.41,4.43,67480,0
2005-03-03,4.43,4.6,4.43,4.46,69675,0
2005-03-04,4.42,4.55,4.4,4.45,51790,0
2005-03-07,4.5,4.57,4.41,4.41,52107,0
2005-03-08,4.41,4.43,4.31,4.34,40155,0
2005-03-09,4.4,4.4,4.27,4.28,63469,0
2005-03-10,4.21,4.28,3.95,4.2,98618,0
2005-03-11,4.22,4.24,4.16,4.18,37392,0
2005-03-14,4.15,4.2,4.01,4.05,49807,0
2005-03-15,4.1,4.18,4,4.16,107042,0
2005-03-16,4.06,4.14,3.99,4.01,194015,0
2005-03-17,3.97,3.99,3.15,3.37,382403,0
2005-03-18,3.4,3.4,3.03,3.22,330224,0
2005-03-21,3.19,3.19,3.02,3.15,146952,0
2005-03-22,3.17,3.24,3.11,3.13,79425,0
2005-03-23,3.17,3.18,3.01,3.09,103758,0
2005-03-24,3.03,3.16,2.98,3,103332,0
2005-03-28,3.08,3.13,3,3.08,132701,0
2005-03-29,3.07,3.5,3.06,3.24,254548,0
2005-03-30,3.42,3.49,3.18,3.35,120067,0
2005-03-31,3.44,3.84,3.4,3.65,146907,0
2005-04-01,3.74,3.78,3.66,3.77,95701,0
2005-04-04,3.82,3.92,3.71,3.9,90294,0
2005-04-05,3.96,3.96,3.5,3.51,129474,0
2005-04-06,3.5,3.71,3.5,3.62,44691,0
2005-04-07,3.53,3.76,3.5,3.6,53134,0
2005-04-08,3.7,3.73,3.5,3.52,86806,0
2005-04-11,3.62,3.73,3.46,3.55,132032,0
2005-04-12,3.47,3.54,3.31,3.35,53396,0
2005-04-13,3.36,3.49,3.32,3.45,28156,0
2005-04-14,3.45,3.45,3.3,3.31,20847,0
2005-04-15,3.24,3.34,3.1,3.19,307895,0
2005-04-18,3.01,3.21,3.01,3.06,78589,0
2005-04-19,3.11,3.18,3.06,3.06,68130,0
2005-04-20,3.13,3.14,2.85,2.85,133673,0
2005-04-21,2.91,2.99,2.77,2.77,89010,0
2005-04-22,2.86,2.86,2.66,2.7,130370,0
2005-04-25,2.77,2.8,2.5,2.75,101382,0
2005-04-26,2.8,2.82,2.7,2.7,107009,0
2005-04-27,2.67,2.71,2.61,2.69,32220,0
2005-04-28,2.73,2.79,2.62,2.7,97581,0
2005-04-29,2.76,2.8,2.65,2.74,30564,0
2005-05-02,2.79,2.79,2.69,2.7,56525,0
2005-05-03,2.55,2.64,2.52,2.55,62870,0
2005-05-04,2.5,2.98,2.5,2.98,104951,0
2005-05-05,3.05,3.05,2.75,2.84,50543,0
2005-05-06,2.8,2.86,2.7,2.79,35284,0
2005-05-09,2.84,2.96,2.7,2.93,31600,0
2005-05-10,2.9,3.05,2.9,3.01,80703,0
2005-05-11,3.03,3.18,3.02,3.14,115637,0
2005-05-12,3,3.08,2.6,2.6,250392,0
2005-05-13,2.6,2.67,2.53,2.59,136499,0
2005-05-16,2.58,2.81,2.3,2.78,127504,0
2005-05-17,2.85,3.03,2.65,2.93,129875,0
2005-05-18,3.01,3.01,2.93,2.98,125331,0
2005-05-19,3.04,3.04,2.84,2.93,45924,0
2005-05-20,2.87,3.52,2.81,3,121639,0
2005-05-23,3.08,3.32,3,3.07,125839,0
2005-05-24,3.15,3.15,2.89,3,52750,0
2005-05-25,2.99,3.07,2.87,3.02,79413,0
2005-05-26,3.09,3.09,2.96,3,37254,0
2005-05-27,3,3.1,2.9,3.04,65747,0
2005-05-31,3.12,3.12,2.88,2.99,70067,0
2005-06-01,2.95,2.98,2.76,2.8,66426,0
2005-06-02,2.8,3,2.8,2.99,100905,0
2005-06-03,2.99,3,2.75,2.82,56252,0
2005-06-06,2.76,3,2.75,3,84420,0
2005-06-07,2.99,3,2.88,2.9,65910,0
2005-06-08,2.95,3.01,2.9,2.9,36549,0
2005-06-09,2.96,3,2.88,2.91,49522,0
2005-06-10,2.86,3,2.85,2.88,75920,0
2005-06-13,2.99,3.26,2.88,2.94,204406,0
2005-06-14,2.95,3,2.87,2.89,77976,0
2005-06-15,2.86,2.89,2.8,2.83,36752,0
2005-06-16,2.78,2.97,2.78,2.9,64646,0
2005-06-17,2.91,2.97,2.89,2.91,20968,0
2005-06-20,2.9,2.94,2.81,2.81,38571,0
2005-06-21,2.84,2.93,2.8,2.92,56455,0
2005-06-22,2.93,2.93,2.77,2.82,24861,0
2005-06-23,2.83,2.87,2.77,2.8,24560,0
2005-06-24,2.76,2.91,2.76,2.79,73302,0
2005-06-27,2.86,2.92,2.76,2.81,32700,0
2005-06-28,2.88,2.88,2.78,2.81,15475,0
2005-06-29,2.79,2.9,2.79,2.82,23925,0
2005-06-30,2.81,3.01,2.81,2.94,66864,0
2005-07-01,2.99,3.02,2.9,2.98,48345,0
2005-07-05,3,3.06,2.9,3,82731,0
2005-07-06,3.01,3.1,2.93,3.06,67075,0
2005-07-07,3.04,3.04,2.9,2.9,83995,0
2005-07-08,2.92,2.99,2.92,2.96,12990,0
2005-07-11,2.95,3.15,2.95,3.06,188623,0
2005-07-12,3.08,3.17,3.06,3.17,79424,0
2005-07-13,3.17,3.64,3.17,3.63,268175,0
2005-07-14,3.73,3.73,3.39,3.4,158777,0
2005-07-15,3.39,3.5,3.35,3.37,70160,0
2005-07-18,3.35,3.59,3.35,3.51,58660,0
2005-07-19,3.58,3.65,3.45,3.59,107871,0
2005-07-20,3.62,3.63,3.47,3.51,66892,0
2005-07-21,3.51,3.51,3.39,3.51,41304,0
2005-07-22,3.48,3.62,3.42,3.48,18602,0
2005-07-25,3.35,3.73,2.78,3.4,136821,0
2005-07-26,3.41,3.43,3.36,3.38,16430,0
2005-07-27,3.36,3.45,3.31,3.31,38794,0
2005-07-28,3.36,3.43,3.32,3.32,17395,0
2005-07-29,3.43,3.43,3.31,3.31,15421,0
2005-08-01,3.31,3.4,3.23,3.3,53459,0
2005-08-02,3.27,3.33,3.25,3.31,34222,0
2005-08-03,3.28,3.33,3.21,3.31,33670,0
2005-08-04,3.28,3.35,3.07,3.07,184610,0
2005-08-05,3.08,3.25,3,3.2,223773,0
2005-08-08,3.12,3.23,3.02,3.16,30421,0
2005-08-09,3.2,3.2,2.95,3.02,56806,0
2005-08-10,3.02,3.07,2.93,3.02,59580,0
2005-08-11,2.93,3,2.61,2.8,235702,0
2005-08-12,2.75,2.79,2.63,2.66,71007,0
2005-08-15,2.62,2.73,2.57,2.63,47713,0
2005-08-16,2.63,2.64,2.51,2.52,61974,0
2005-08-17,2.62,2.62,2.35,2.37,181583,0
2005-08-18,2.38,2.4,2.25,2.37,122975,0
2005-08-19,2.38,2.64,2.38,2.52,57795,0
2005-08-22,2.9,3.63,2.6,2.82,260083,0
2005-08-23,2.81,2.82,2.68,2.75,62477,0
2005-08-24,2.75,2.77,2.65,2.71,29650,0
2005-08-25,2.7,2.89,2.7,2.81,28892,0
2005-08-26,2.85,2.85,2.76,2.78,28221,0
2005-08-29,2.75,2.84,2.71,2.8,28329,0
2005-08-30,2.74,2.86,2.65,2.69,95189,0
2005-08-31,2.65,2.86,2.6,2.7,50350,0
2005-09-01,2.64,2.85,2.64,2.65,50120,0
2005-09-02,2.69,2.75,2.66,2.68,30983,0
2005-09-06,2.69,2.77,2.61,2.67,145910,0
2005-09-07,2.6,2.74,2.53,2.53,82094,0
2005-09-08,2.53,2.59,2.51,2.58,77777,0
2005-09-09,2.59,2.71,2.5,2.61,75426,0
2005-09-12,2.58,2.74,2.58,2.61,37655,0
2005-09-13,2.65,2.67,2.53,2.65,59080,0
2005-09-14,2.64,2.68,2.55,2.61,69440,0
2005-09-15,2.62,2.65,2.53,2.57,38585,0
2005-09-16,2.56,2.64,2.55,2.64,8717,0
2005-09-19,2.6,2.62,2.5,2.5,64750,0
2005-09-20,2.49,2.54,2.42,2.43,52875,0
2005-09-21,2.44,2.45,2.35,2.4,67992,0
2005-09-22,2.45,2.45,2.3,2.32,20840,0
2005-09-23,2.42,2.42,2.31,2.34,9377,0
2005-09-26,2.51,2.51,2.36,2.4,37690,0
2005-09-27,2.45,2.45,2.31,2.44,50393,0
2005-09-28,2.47,2.57,2.4,2.55,82416,0
2005-09-29,2.57,2.7,2.43,2.68,91175,0
2005-09-30,2.65,2.65,2.48,2.56,25599,0
2005-10-03,2.55,2.65,2.55,2.65,65461,0
2005-10-04,2.64,2.7,2.55,2.61,32766,0
2005-10-05,2.51,2.68,2.51,2.62,25514,0
2005-10-06,2.58,2.62,2.52,2.57,53829,0
2005-10-07,2.52,2.59,2.51,2.52,51440,0
2005-10-10,2.53,2.55,2.49,2.5,92350,0
2005-10-11,2.54,2.6,2.5,2.5,99939,0
2005-10-12,2.5,2.54,2.35,2.53,11288,0
2005-10-13,2.4,2.52,2.4,2.41,17814,0
2005-10-14,2.49,2.51,2.45,2.49,3940,0
2005-10-17,2.68,2.68,2.25,2.46,60063,0
2005-10-18,2.53,2.68,2.35,2.5,30150,0
2005-10-19,2.64,2.64,2.49,2.57,8400,0
2005-10-20,2.44,2.68,2.44,2.59,28575,0
2005-10-21,2.43,2.59,2.43,2.5,19846,0
2005-10-24,2.36,2.59,2.36,2.46,26977,0
2005-10-25,2.4,2.68,2.4,2.58,23584,0
2005-10-26,2.6,2.71,2.51,2.59,19412,0
2005-10-27,2.55,2.74,2.55,2.66,26910,0
2005-10-28,2.73,2.78,2.53,2.53,76656,0
2005-10-31,2.64,2.66,2.45,2.45,58210,0
2005-11-01,2.46,2.58,2.28,2.41,142511,0
2005-11-02,2.37,2.46,2.3,2.42,34950,0
2005-11-03,2.37,2.45,2.37,2.39,28736,0
2005-11-04,2.44,2.69,2.44,2.53,83343,0
2005-11-07,2.59,2.82,2.52,2.76,79387,0
2005-11-08,2.76,2.88,2.75,2.85,29222,0
2005-11-09,2.79,2.93,2.78,2.78,42825,0
2005-11-10,2.8,3.22,2.8,3.19,170076,0
2005-11-11,3.26,3.58,3.26,3.36,238459,0
2005-11-14,3.4,3.54,3.25,3.27,81981,0
2005-11-15,3.34,3.34,2.87,3,109711,0
2005-11-16,3.01,3.03,2.89,2.99,34186,0
2005-11-17,2.93,3.11,2.93,3,82541,0
2005-11-18,3.02,3.08,2.9,3.02,53880,0
2005-11-21,3.11,3.11,2.96,3.07,38433,0
2005-11-22,3,3.11,2.95,3.05,55897,0
2005-11-23,3.05,3.05,2.91,2.97,35766,0
2005-11-25,2.96,3.14,2.93,2.99,9794,0
2005-11-28,3.02,3.03,3,3.02,8135,0
2005-11-29,3.17,3.17,2.99,3.04,36565,0
2005-11-30,3.05,3.07,2.99,3.04,29167,0
2005-12-01,3.05,3.07,2.97,3.01,53946,0
2005-12-02,2.98,3.04,2.97,3,18340,0
2005-12-05,3,3.02,2.9,2.96,28430,0
2005-12-06,3,3,2.92,3,29470,0
2005-12-07,3.05,3.08,2.96,3.05,64788,0
2005-12-08,3.06,3.18,3.05,3.14,51270,0
2005-12-09,3.14,3.41,3.14,3.3,77172,0
2005-12-12,3.21,3.26,3.15,3.18,29556,0
2005-12-13,3.1,3.5,3.04,3.37,111748,0
2005-12-14,3.44,3.63,3.41,3.5,81043,0
2005-12-15,3.45,3.5,3.33,3.39,30873,0
2005-12-16,3.46,3.48,3.39,3.44,55883,0
2005-12-19,3.5,3.54,3.45,3.49,46993,0
2005-12-20,3.54,3.6,3.42,3.54,40935,0
2005-12-21,3.55,3.55,3.25,3.28,61274,0
2005-12-22,3.31,3.44,3.25,3.29,64478,0
2005-12-23,3.25,3.41,3.25,3.32,55910,0
2005-12-27,3.3,3.55,3.3,3.52,72518,0
2005-12-28,3.5,3.55,2.62,3.19,173574,0
2005-12-29,3.17,3.54,3.17,3.46,127464,0
2005-12-30,3.5,3.54,3.4,3.46,57727,0
2006-01-03,3.39,3.45,3.27,3.34,30845,0
2006-01-04,3.3,3.84,3.3,3.57,120786,0
2006-01-05,3.62,4,3.58,3.78,96019,0
2006-01-06,3.8,4.05,3.79,3.98,110458,0
2006-01-09,3.98,4,3.84,3.9,43464,0
2006-01-10,3.82,3.9,3.67,3.82,68366,0
2006-01-11,3.78,4.05,3.7,3.84,90720,0
2006-01-12,3.79,4,3.57,3.57,66340,0
2006-01-13,3.65,3.86,3.5,3.52,77466,0
2006-01-17,3.74,3.75,3.57,3.7,37085,0
2006-01-18,3.7,3.81,3.55,3.55,43780,0
2006-01-19,3.6,3.66,3.51,3.64,21200,0
2006-01-20,3.63,3.63,3.5,3.53,30471,0
2006-01-23,3.49,3.53,3.4,3.4,32481,0
2006-01-24,3.4,3.49,3.4,3.41,17332,0
2006-01-25,3.34,3.42,3.34,3.4,16007,0
2006-01-26,3.36,3.4,3.13,3.14,80293,0
2006-01-27,3.18,3.26,2.96,3.01,145834,0
2006-01-30,3.05,3.11,2.83,3.06,168847,0
2006-01-31,3.06,3.09,2.95,3.02,58718,0
2006-02-01,3.01,3.05,2.97,3,43737,0
2006-02-02,3,3.12,2.85,3.05,30266,0
2006-02-03,3.01,3.1,2.96,3.08,33235,0
2006-02-06,3,3.08,2.92,3.02,59294,0
2006-02-07,3,3.07,3,3.05,21250,0
2006-02-08,3.02,3.04,3,3.04,11740,0
2006-02-09,3.04,3.09,2.86,3.05,26081,0
2006-02-10,3.01,3.05,2.98,3.04,21849,0
2006-02-13,3.04,3.04,2.95,2.97,15941,0
2006-02-14,2.95,2.96,2.84,2.96,23870,0
2006-02-15,2.94,3,2.9,3,11483,0
2006-02-16,3,3.09,2.99,3.04,16160,0
2006-02-17,3.01,3.06,3,3.06,13337,0
2006-02-21,3.02,3.17,2.97,3.17,25544,0
2006-02-22,3.21,3.21,3.04,3.11,7070,0
2006-02-23,3.1,3.13,3.06,3.12,11715,0
2006-02-24,3.1,3.15,3.07,3.1,15435,0
2006-02-27,3.07,3.1,3.01,3.1,23013,0
2006-02-28,3.09,3.1,3,3.08,18480,0
2006-03-01,3.05,3.13,3.04,3.04,29733,0
2006-03-02,3.03,3.03,2.98,3,30747,0
2006-03-03,2.98,3.05,2.97,3,21850,0
2006-03-06,3,3.01,2.95,2.96,28021,0
2006-03-07,2.88,3.02,2.86,2.99,54439,0
2006-03-08,2.94,2.96,2.86,2.86,37967,0
2006-03-09,2.84,2.84,2.51,2.55,94150,0
2006-03-10,2.52,2.63,2.51,2.61,37667,0
2006-03-13,2.55,2.69,2.55,2.6,35248,0
2006-03-14,2.6,2.6,2.56,2.56,19143,0
2006-03-15,2.57,2.61,2.43,2.43,81418,0
2006-03-16,2.4,2.47,2.4,2.41,26850,0
2006-03-17,2.4,2.53,2.35,2.52,15638,0
2006-03-20,2.59,2.59,2.48,2.56,24823,0
2006-03-21,2.52,2.64,2.52,2.57,28916,0
2006-03-22,2.56,2.6,2.51,2.55,15593,0
2006-03-23,2.52,2.59,2.51,2.52,28425,0
2006-03-24,2.51,2.59,2.45,2.45,22050,0
2006-03-27,2.45,2.73,2.45,2.68,46531,0
2006-03-28,2.63,2.68,2.52,2.57,12120,0
2006-03-29,2.55,2.68,2.51,2.67,20349,0
2006-03-30,2.65,2.9,2.62,2.76,35049,0
2006-03-31,2.75,3.01,2.74,3.01,65423,0
2006-04-03,3.06,3.06,2.77,2.79,19158,0
2006-04-04,2.79,2.91,2.79,2.84,10042,0
2006-04-05,2.77,2.85,2.75,2.78,4400,0
2006-04-06,2.83,2.85,2.76,2.82,11434,0
2006-04-07,2.66,2.92,2.66,2.92,21529,0
2006-04-10,2.85,2.93,2.77,2.86,34809,0
2006-04-11,2.83,2.85,2.81,2.85,7117,0
2006-04-12,2.85,2.85,2.8,2.8,8700,0
2006-04-13,2.71,2.8,2.66,2.67,6412,0
2006-04-17,2.79,2.79,2.6,2.6,28230,0
2006-04-18,2.6,2.64,2.55,2.59,24866,0
2006-04-19,2.52,2.73,2.52,2.73,18359,0
2006-04-20,2.73,2.74,2.59,2.66,17906,0
2006-04-21,2.67,2.7,2.6,2.61,21178,0
2006-04-24,2.61,2.63,2.61,2.62,22220,0
2006-04-25,2.58,2.73,2.57,2.6,20436,0
2006-04-26,2.57,2.7,2.54,2.55,18565,0
2006-04-27,2.55,2.56,2.5,2.53,25293,0
2006-04-28,2.53,2.6,2.48,2.57,23766,0
2006-05-01,2.57,2.6,2.5,2.5,31076,0
2006-05-02,2.53,2.55,2.51,2.55,16200,0
2006-05-03,2.52,2.65,2.51,2.65,13685,0
2006-05-04,2.56,2.61,2.55,2.6,5333,0
2006-05-05,2.6,2.64,2.52,2.53,11040,0
2006-05-08,2.5,2.57,2.5,2.51,7400,0
2006-05-09,2.52,2.67,2.52,2.57,27701,0
2006-05-10,2.5,2.54,2.5,2.52,32126,0
2006-05-11,2.5,2.51,2.45,2.5,24519,0
2006-05-12,2.45,2.65,2.44,2.48,14385,0
2006-05-15,2.52,2.54,2.36,2.47,14826,0
2006-05-16,2.5,2.5,2.35,2.44,14015,0
2006-05-17,2.45,2.5,2.4,2.48,31821,0
2006-05-18,2.55,2.55,2.4,2.47,5543,0
2006-05-19,2.48,2.48,2.45,2.45,3800,0
2006-05-22,2.45,2.45,2.45,2.45,15400,0
2006-05-23,2.45,2.53,2.45,2.49,14800,0
2006-05-24,2.4,2.42,2.33,2.36,17843,0
2006-05-25,2.44,2.44,2.35,2.36,21314,0
2006-05-26,2.38,2.4,2.31,2.4,32374,0
2006-05-30,2.32,2.38,2.31,2.34,6055,0
2006-05-31,2.38,2.44,2.36,2.4,13916,0
2006-06-01,2.49,2.55,2.45,2.46,13800,0
2006-06-02,2.36,2.48,2.36,2.4,12460,0
2006-06-05,2.41,2.41,2.3,2.3,15115,0
2006-06-06,2.31,2.34,2.31,2.31,15276,0
2006-06-07,2.3,2.44,2.25,2.3,10170,0
2006-06-08,2.25,2.26,2.17,2.2,25240,0
2006-06-09,2.2,2.44,2.2,2.26,36501,0
2006-06-12,2.26,2.33,2.18,2.23,17458,0
2006-06-13,2.24,2.24,2.18,2.18,7880,0
2006-06-14,2.18,2.2,2.17,2.17,17900,0
2006-06-15,2.19,2.21,2.19,2.19,14970,0
2006-06-16,2.2,2.2,2.17,2.18,13900,0
2006-06-19,2.2,2.2,2.15,2.15,12861,0
2006-06-20,2.16,2.2,2.06,2.15,23565,0
2006-06-21,2.18,2.44,2.15,2.44,12400,0
2006-06-22,2.46,2.48,2.36,2.4,9240,0
2006-06-23,2.26,2.26,2.16,2.17,15950,0
2006-06-26,2.16,2.35,2.16,2.35,17079,0
2006-06-27,2.4,2.43,2.39,2.42,3100,0
2006-06-28,2.36,2.38,2.36,2.38,2575,0
2006-06-29,2.41,2.46,2.32,2.44,5439,0
2006-06-30,2.36,2.55,2.23,2.54,14363,0
2006-07-03,2.46,2.48,2.29,2.35,4550,0
2006-07-05,2.35,2.36,2.23,2.27,6589,0
2006-07-06,2.25,2.4,2.25,2.35,8389,0
2006-07-07,2.24,2.4,2.24,2.32,10661,0
2006-07-10,2.26,2.29,2.26,2.26,1400,0
2006-07-11,2.25,2.33,2.14,2.24,17331,0
2006-07-12,2.25,2.25,2.16,2.23,8297,0
2006-07-13,2.23,2.25,2.2,2.25,4248,0
2006-07-14,2.29,2.3,2.25,2.25,3900,0
2006-07-17,2.25,2.25,2.15,2.15,10150,0
2006-07-18,2.15,2.19,2.12,2.19,7935,0
2006-07-19,2.31,2.35,2.15,2.3,7912,0
2006-07-20,2.35,2.35,2.14,2.15,11130,0
2006-07-21,2.18,2.25,2.15,2.18,29855,0
2006-07-24,2.16,2.2,2.12,2.2,12198,0
2006-07-25,2.14,2.29,2.14,2.18,16258,0
2006-07-26,2.12,2.19,2.12,2.17,9864,0
2006-07-27,2.17,2.25,2.16,2.18,8250,0
2006-07-28,2.2,2.24,2.19,2.19,6700,0
2006-07-31,2.25,2.31,2.2,2.27,7175,0
2006-08-01,2.25,2.29,2.13,2.27,2456,0
2006-08-02,2.25,2.25,2.12,2.12,8524,0
2006-08-03,2.09,2.2,2.09,2.15,1800,0
2006-08-04,2.2,2.2,2.09,2.15,6230,0
2006-08-07,2.16,2.2,2.12,2.14,3843,0
2006-08-08,2.15,2.17,2,2.1,11040,0
2006-08-09,2,2.02,1.58,1.64,67630,0
2006-08-10,1.7,1.85,1.55,1.61,51933,0
2006-08-11,1.6,1.79,1.6,1.69,101331,0
2006-08-14,1.73,1.77,1.62,1.62,8376,0
2006-08-15,1.61,1.8,1.61,1.8,39039,0
2006-08-16,1.78,1.78,1.65,1.67,38137,0
2006-08-17,1.7,1.84,1.65,1.8,45404,0
2006-08-18,1.76,1.76,1.71,1.72,16194,0
2006-08-21,1.72,1.73,1.7,1.7,8323,0
2006-08-22,1.7,1.75,1.7,1.7,11835,0
2006-08-23,1.75,1.79,1.6,1.62,44498,0
2006-08-24,1.85,1.85,1.55,1.6,44887,0
2006-08-25,1.6,1.6,1.58,1.6,22156,0
2006-08-28,1.56,1.67,1.56,1.67,18812,0
2006-08-29,1.6,1.84,1.6,1.84,17132,0
2006-08-30,1.8,1.95,1.8,1.95,20120,0
2006-08-31,1.94,1.96,1.8,1.8,25600,0
2006-09-01,1.76,1.97,1.75,1.85,10860,0
2006-09-05,1.82,1.87,1.68,1.73,18625,0
2006-09-06,1.71,1.77,1.53,1.6,52351,0
2006-09-07,1.55,1.72,1.55,1.69,20306,0
2006-09-08,1.69,2.21,1.61,1.66,30551,0
2006-09-11,1.7,1.75,1.56,1.61,67813,0
2006-09-12,1.57,1.62,1.57,1.61,7581,0
2006-09-13,1.61,1.7,1.59,1.69,17054,0
2006-09-14,1.65,1.73,1.65,1.73,24686,0
2006-09-15,1.67,1.68,1.63,1.63,9358,0
2006-09-18,1.67,1.67,1.61,1.65,9797,0
2006-09-19,1.68,1.7,1.67,1.69,51882,0
2006-09-20,1.65,1.74,1.63,1.7,15760,0
2006-09-21,1.66,1.74,1.66,1.72,6519,0
2006-09-22,1.75,2.32,1.63,2.03,40909,0
2006-09-25,1.92,1.94,1.77,1.94,19419,0
2006-09-26,1.96,2,1.9,1.95,9372,0
2006-09-27,1.84,1.89,1.71,1.89,4200,0
2006-09-28,1.92,1.95,1.7,1.95,26848,0
2006-09-29,2.03,2.03,1.81,1.92,7550,0
2006-10-02,1.81,1.84,1.8,1.81,12562,0
2006-10-03,1.73,1.9,1.65,1.78,70558,0
2006-10-04,1.81,1.98,1.8,1.98,21923,0
2006-10-05,1.9,1.93,1.8,1.81,14517,0
2006-10-06,1.9,1.9,1.82,1.82,7101,0
2006-10-09,1.82,1.83,1.8,1.81,9614,0
2006-10-10,1.76,1.87,1.76,1.79,12717,0
2006-10-11,1.96,1.96,1.73,1.8,15864,0
2006-10-12,1.78,1.9,1.78,1.84,7000,0
2006-10-13,1.8,1.92,1.8,1.86,7600,0
2006-10-16,1.88,1.95,1.81,1.95,7036,0
2006-10-17,1.92,1.92,1.76,1.79,5614,0
2006-10-18,1.8,1.83,1.68,1.73,22735,0
2006-10-19,1.72,1.75,1.71,1.73,8000,0
2006-10-20,1.74,1.75,1.7,1.74,6700,0
2006-10-23,1.68,1.7,1.68,1.7,46237,0
2006-10-24,1.68,1.74,1.68,1.7,20026,0
2006-10-25,1.7,1.77,1.68,1.68,13085,0
2006-10-26,1.63,1.79,1.63,1.66,46659,0
2006-10-27,1.66,1.75,1.65,1.71,24200,0
2006-10-30,1.73,1.86,1.73,1.8,15814,0
2006-10-31,1.76,1.8,1.76,1.8,2600,0
2006-11-01,1.78,1.84,1.78,1.84,4920,0
2006-11-02,1.75,1.76,1.61,1.66,47056,0
2006-11-03,1.69,1.74,1.68,1.73,10500,0
2006-11-06,1.7,1.74,1.7,1.74,7620,0
2006-11-07,1.82,1.83,1.69,1.73,43568,0
2006-11-08,1.69,1.73,1.69,1.7,18900,0
2006-11-09,1.7,1.75,1.7,1.75,21245,0
2006-11-10,1.8,1.8,1.71,1.78,16126,0
2006-11-13,1.74,1.89,1.74,1.8,38067,0
2006-11-14,1.76,1.86,1.76,1.84,15250,0
2006-11-15,1.82,1.82,1.7,1.72,28159,0
2006-11-16,1.72,2.07,1.72,1.94,84204,0
2006-11-17,1.91,1.93,1.78,1.78,18674,0
2006-11-20,1.78,1.95,1.73,1.95,16870,0
2006-11-21,1.93,1.99,1.8,1.9,48341,0
2006-11-22,1.88,1.9,1.73,1.77,113250,0
2006-11-24,1.78,1.78,1.75,1.77,2380,0
2006-11-27,1.75,1.85,1.75,1.84,13420,0
2006-11-28,1.8,2.11,1.8,1.88,95881,0
2006-11-29,1.84,2.07,1.84,2,19294,0
2006-11-30,1.99,2.41,1.98,2.31,111084,0
2006-12-01,2.26,2.4,2.2,2.26,68607,0
2006-12-04,2.2,2.25,2.01,2.1,59640,0
2006-12-05,2.1,2.1,1.94,2,55140,0
2006-12-06,1.96,2.02,1.94,1.94,10407,0
2006-12-07,1.94,2.03,1.86,2,33882,0
2006-12-08,1.96,2,1.91,1.93,16397,0
2006-12-11,1.93,2.28,1.91,2.07,65033,0
2006-12-12,2.09,2.25,1.93,2.15,44914,0
2006-12-13,2.13,2.15,2.02,2.09,72976,0
2006-12-14,2.14,2.25,2.05,2.2,46400,0
2006-12-15,2.17,2.3,2.15,2.19,26760,0
2006-12-18,2.16,2.16,1.95,1.96,35443,0
2006-12-19,2,2.21,2,2,38860,0
2006-12-20,1.95,2.15,1.95,2.1,23222,0
2006-12-21,2.16,2.2,1.98,2.03,20606,0
2006-12-22,2.05,2.1,2.05,2.1,14734,0
2006-12-26,2.08,2.09,2.04,2.05,3683,0
2006-12-27,2.05,2.06,2,2.06,66740,0
2006-12-28,2.04,2.11,2,2.07,25096,0
2006-12-29,2.03,2.17,2.03,2.16,62217,0
2007-01-03,2.16,2.16,1.95,2.03,40320,0
2007-01-04,2.01,2.06,2,2,6525,0
2007-01-05,2,2.07,1.97,1.97,42834,0
2007-01-08,2.01,2.02,2,2.01,3240,0
2007-01-09,2.05,2.05,2,2.02,7729,0
2007-01-10,2.6,3.75,2.58,2.76,2055999,0
2007-01-11,2.75,3.05,2.68,2.73,322768,0
2007-01-12,2.77,2.87,2.64,2.76,125295,0
2007-01-16,2.8,2.8,2.65,2.67,41405,0
2007-01-17,2.65,2.65,2.49,2.55,57152,0
2007-01-18,2.5,2.55,2.42,2.44,73721,0
2007-01-19,2.35,2.58,2.35,2.53,89611,0
2007-01-22,2.57,2.69,2.45,2.64,62913,0
2007-01-23,2.59,2.6,2.5,2.59,36926,0
2007-01-24,2.53,2.55,2.45,2.48,23616,0
2007-01-25,2.46,2.66,2.46,2.57,28724,0
2007-01-26,2.52,2.57,2.45,2.5,57678,0
2007-01-29,2.47,2.55,2.45,2.53,33930,0
2007-01-30,2.52,2.53,2.35,2.52,18958,0
2007-01-31,2.49,2.6,2.45,2.57,30111,0
2007-02-01,2.56,2.56,2.46,2.53,31394,0
2007-02-02,2.51,2.65,2.5,2.62,98159,0
2007-02-05,2.62,2.64,2.55,2.64,20718,0
2007-02-06,2.65,2.66,2.58,2.58,4809,0
2007-02-07,2.56,2.57,2.51,2.57,7197,0
2007-02-08,2.59,2.61,2.5,2.61,15852,0
2007-02-09,2.59,2.75,2.53,2.7,34935,0
2007-02-12,2.7,2.75,2.7,2.75,19065,0
2007-02-13,2.67,2.74,2.66,2.74,26008,0
2007-02-14,2.75,2.75,2.7,2.72,14221,0
2007-02-15,2.7,2.7,2.65,2.68,17979,0
2007-02-16,2.65,2.71,2.49,2.64,24760,0
2007-02-20,2.6,2.62,2.6,2.6,16010,0
2007-02-21,2.57,2.66,2.56,2.6,24154,0
2007-02-22,2.58,2.67,2.55,2.59,11296,0
2007-02-23,2.57,2.62,2.5,2.62,10620,0
2007-02-26,2.6,2.63,2.5,2.57,21473,0
2007-02-27,2.54,2.55,2.48,2.55,27219,0
2007-02-28,2.49,2.55,2.47,2.55,22955,0
2007-03-01,2.48,2.57,2.46,2.56,20404,0
2007-03-02,2.56,2.64,2.53,2.64,31581,0
2007-03-05,2.57,2.79,2.57,2.77,35855,0
2007-03-06,2.7,2.76,2.61,2.73,26321,0
2007-03-07,2.73,2.75,2.6,2.7,27975,0
2007-03-08,2.56,3.1,2.56,2.74,93463,0
2007-03-09,2.72,2.76,2.63,2.73,31968,0
2007-03-12,2.73,3.03,2.73,2.88,110184,0
2007-03-13,2.9,3,2.86,2.91,47189,0
2007-03-14,2.96,3.08,2.9,3.05,66677,0
2007-03-15,3.04,3.1,2.98,2.98,28875,0
2007-03-16,2.95,3.2,2.95,3.03,7143,0
2007-03-19,3.07,3.09,3.06,3.07,13778,0
2007-03-20,3.1,3.15,3.08,3.08,21610,0
2007-03-21,3.12,3.16,3.1,3.1,21076,0
2007-03-22,3.1,3.14,3.1,3.1,19150,0
2007-03-23,3.06,3.11,3.06,3.1,29255,0
2007-03-26,3.11,3.11,3.02,3.05,14060,0
2007-03-27,3.06,3.06,2.84,2.88,104932,0
2007-03-28,2.88,2.93,2.73,2.79,21610,0
2007-03-29,2.79,2.87,2.79,2.87,2061,0
2007-03-30,2.8,2.88,2.75,2.88,5950,0
2007-04-02,2.86,2.86,2.57,2.74,48982,0
2007-04-03,2.72,2.83,2.64,2.76,33186,0
2007-04-04,2.66,2.78,2.58,2.7,21756,0
2007-04-05,2.66,2.67,2.59,2.63,11943,0
2007-04-09,2.61,2.72,2.55,2.65,33297,0
2007-04-10,2.7,2.75,2.61,2.7,26265,0
2007-04-11,2.66,2.67,2.64,2.66,19200,0
2007-04-12,2.65,2.78,2.63,2.74,10173,0
2007-04-13,2.61,2.74,2.6,2.72,48315,0
2007-04-16,2.67,2.72,2.67,2.7,21797,0
2007-04-17,2.69,2.74,2.67,2.67,9690,0
2007-04-18,2.7,2.7,2.56,2.7,21479,0
2007-04-19,2.67,2.74,2.59,2.62,13142,0
2007-04-20,2.67,2.8,2.62,2.77,11391,0
2007-04-23,2.79,2.8,2.61,2.67,19695,0
2007-04-24,2.7,2.88,2.65,2.84,26701,0
2007-04-25,2.85,2.89,2.85,2.89,2470,0
2007-04-26,2.91,3.74,2.91,3.65,373933,0
2007-04-27,3.55,3.64,3.24,3.5,97187,0
2007-04-30,3.6,3.6,3.39,3.45,41870,0
2007-05-01,3.47,3.6,3.39,3.47,86507,0
2007-05-02,3.45,4.25,3.45,4.04,194585,0
2007-05-03,4.01,4.07,3.65,3.92,57478,0
2007-05-04,4.04,4.04,3.8,3.96,27275,0
2007-05-07,4,4.05,3.72,3.81,45474,0
2007-05-08,3.76,4,3.67,3.91,48305,0
2007-05-09,3.95,4.05,3.9,4.04,69971,0
2007-05-10,4.07,4.23,3.84,3.84,155192,0
2007-05-11,3.84,3.98,3.55,3.75,31100,0
2007-05-14,3.72,3.79,3.61,3.74,12827,0
2007-05-15,3.79,3.82,3.76,3.81,2300,0
2007-05-16,3.85,4,3.85,3.95,24360,0
2007-05-17,4,4.18,3.95,4.05,44246,0
2007-05-18,4.05,4.07,3.28,3.94,80007,0
2007-05-21,3.91,3.96,3.87,3.87,15641,0
2007-05-22,3.97,4,3.82,3.83,31253,0
2007-05-23,3.85,3.87,3.74,3.74,6600,0
2007-05-24,3.74,3.87,3.61,3.72,8051,0
2007-05-25,3.72,3.81,3.72,3.76,6900,0
2007-05-29,3.66,3.91,3.66,3.77,21276,0
2007-05-30,3.69,3.84,3.65,3.72,26986,0
2007-05-31,3.63,3.84,3.61,3.77,13386,0
2007-06-01,3.74,3.79,3.67,3.76,9298,0
2007-06-04,3.67,3.85,3.62,3.8,17818,0
2007-06-05,3.67,3.82,3.66,3.67,6951,0
2007-06-06,3.65,3.8,3.65,3.65,17794,0
2007-06-07,3.57,3.63,3.25,3.58,26183,0
2007-06-08,3.63,3.79,3.63,3.66,9266,0
2007-06-11,3.61,3.62,3.29,3.55,19358,0
2007-06-12,3.63,3.69,3.57,3.59,14199,0
2007-06-13,3.56,3.8,3.5,3.77,30664,0
2007-06-14,3.77,3.9,3.73,3.77,20908,0
2007-06-15,3.73,3.93,3.68,3.69,8849,0
2007-06-18,3.65,3.77,3.65,3.77,14289,0
2007-06-19,3.68,3.97,3.68,3.86,6370,0
2007-06-20,3.87,4.05,3.87,3.96,26774,0
2007-06-21,4,4.1,3.88,4.01,38890,0
2007-06-22,3.94,4.1,3.94,4.01,17410,0
2007-06-25,4.01,4.08,4.01,4.04,9215,0
2007-06-26,4,4.15,3.96,4.15,36103,0
2007-06-27,4.2,4.25,3.94,3.94,34181,0
2007-06-28,4.03,4.07,3.9,3.93,38769,0
2007-06-29,3.94,4.12,3.94,4,43772,0
2007-07-02,3.89,4,3.85,3.93,14645,0
2007-07-03,3.9,4,3.87,3.99,10275,0
2007-07-05,4,4.09,3.88,3.99,8125,0
2007-07-06,4,4,3.93,3.98,3065,0
2007-07-09,3.95,4.05,3.93,4,10176,0
2007-07-10,3.96,4.02,3.88,3.93,12062,0
2007-07-11,3.88,4,3.88,4,10569,0
2007-07-12,3.97,4.09,3.96,4.09,19958,0
2007-07-13,4.06,4.24,4.05,4.15,48992,0
2007-07-16,4.19,4.2,4.04,4.17,11340,0
2007-07-17,4.17,4.17,4.01,4.15,11229,0
2007-07-18,4.05,4.16,4.05,4.15,6750,0
2007-07-19,4.12,4.2,4.12,4.15,9000,0
2007-07-20,4.12,4.13,4,4.03,5200,0
2007-07-23,3.9,4.2,3.9,4.17,20830,0
2007-07-24,4.2,4.21,4.14,4.14,15960,0
2007-07-25,4.11,4.3,4.11,4.15,69692,0
2007-07-26,4.15,4.25,4,4.02,71499,0
2007-07-27,4.02,4.1,3.91,3.94,22416,0
2007-07-30,3.9,4.15,3.9,4.15,4920,0
2007-07-31,4.13,4.14,4.08,4.1,7096,0
2007-08-01,4.08,4.08,4.01,4.01,23950,0
2007-08-02,4,4.05,4,4.05,1000,0
2007-08-03,4.03,4.04,3.89,3.96,10800,0
2007-08-06,4.04,4.04,3.67,3.68,44015,0
2007-08-07,3.67,4.14,2.56,3.92,43968,0
2007-08-08,4.05,4.05,2.97,3.92,55989,0
2007-08-09,4.15,4.15,3.95,4.05,130042,0
2007-08-10,3.98,3.98,3.92,3.98,25779,0
2007-08-13,4.12,4.12,3.91,3.99,24701,0
2007-08-14,3.9,3.98,3.64,3.76,12189,0
2007-08-15,3.85,3.86,3.56,3.85,11540,0
2007-08-16,3.84,3.84,3.52,3.69,15488,0
2007-08-17,3.67,3.98,3.67,3.94,8462,0
2007-08-20,3.9,3.97,3.79,3.96,7955,0
2007-08-21,3.95,3.96,3.82,3.82,11100,0
2007-08-22,3.95,3.95,3.88,3.94,5100,0
2007-08-23,3.9,3.9,3.76,3.85,44563,0
2007-08-24,3.88,3.9,3.75,3.89,39428,0
2007-08-27,3.85,3.85,3.76,3.83,9864,0
2007-08-28,3.84,3.84,3.75,3.8,4883,0
2007-08-29,3.77,3.8,3.69,3.75,9217,0
2007-08-30,3.76,3.76,3.7,3.76,8635,0
2007-08-31,3.75,3.83,3.75,3.82,9994,0
2007-09-04,3.77,3.87,3.77,3.8,18067,0
2007-09-05,3.78,3.87,3.78,3.87,4743,0
2007-09-06,3.9,3.9,3.9,3.9,3780,0
2007-09-07,3.9,3.9,3.83,3.88,13518,0
2007-09-10,3.85,3.85,3.75,3.8,14646,0
2007-09-11,3.81,3.85,3.75,3.85,26490,0
2007-09-12,3.84,3.9,3.84,3.88,10975,0
2007-09-13,3.95,3.95,3.85,3.89,3091,0
2007-09-14,3.9,3.95,3.85,3.95,19634,0
2007-09-17,3.91,3.95,3.81,3.9,23825,0
2007-09-18,3.76,3.9,3.75,3.9,9005,0
2007-09-19,3.91,3.95,3.55,3.86,29199,0
2007-09-20,3.83,3.86,3.78,3.85,10421,0
2007-09-21,3.83,3.9,3.83,3.86,29601,0
2007-09-24,3.83,3.92,3.8,3.89,3160,0
2007-09-25,3.85,3.92,3.82,3.89,13300,0
2007-09-26,3.87,3.89,3.75,3.86,20340,0
2007-09-27,3.84,3.91,3.84,3.9,4323,0
2007-09-28,3.9,3.91,3.86,3.88,5100,0
2007-10-01,3.86,3.95,3.86,3.92,2966,0
2007-10-02,3.89,4.08,3.89,4.05,35080,0
2007-10-03,4.07,4.07,3.99,4.02,8830,0
2007-10-04,3.95,4.05,3.88,4.01,4550,0
2007-10-05,4.03,4.08,4.03,4.05,4639,0
2007-10-08,4,4.11,4,4.1,78985,0
2007-10-09,4.11,4.11,4.01,4.06,26300,0
2007-10-10,4.01,4.11,4,4.05,29177,0
2007-10-11,4,4.09,3.98,4.04,28344,0
2007-10-12,4.05,4.07,4.02,4.07,7960,0
2007-10-15,4.03,4.06,4.01,4.05,10050,0
2007-10-16,4,4.1,4,4.01,15050,0
2007-10-17,4.11,4.11,4,4.09,5647,0
2007-10-18,4.08,4.09,4.03,4.05,11305,0
2007-10-19,4.08,4.1,4.03,4.1,3600,0
2007-10-22,3.91,4.05,3.91,4,5190,0
2007-10-23,3.96,4.08,3.96,4.07,19506,0
2007-10-24,3.97,4.07,3.95,3.99,13800,0
2007-10-25,4.06,4.06,3.85,3.9,26552,0
2007-10-26,3.88,3.97,3.85,3.93,58399,0
2007-10-29,4.48,4.48,3.36,3.95,30448,0
2007-10-30,3.83,3.87,3.8,3.85,19114,0
2007-10-31,3.94,3.95,3.8,3.94,13537,0
2007-11-01,3.85,3.89,3.8,3.89,4086,0
2007-11-02,3.8,3.93,3.71,3.76,59517,0
2007-11-05,3.75,3.8,3.69,3.8,35883,0
2007-11-06,3.72,3.8,3.72,3.78,10260,0
2007-11-07,3.78,3.8,3.69,3.79,8077,0
2007-11-08,3.79,3.85,3.76,3.83,32237,0
2007-11-09,3.81,3.83,3.8,3.8,3200,0
2007-11-12,3.75,3.85,3.75,3.8,19197,0
2007-11-13,3.71,4,3.61,3.97,43718,0
2007-11-14,4.53,6.38,4.46,5.78,2169976,0
2007-11-15,5.79,5.8,5.15,5.59,846637,0
2007-11-16,5.51,5.64,5.17,5.27,186826,0
2007-11-19,5.3,5.45,5.08,5.21,111630,0
2007-11-20,5.25,5.34,4.91,4.96,94822,0
2007-11-21,4.81,5,4.46,4.6,116487,0
2007-11-23,4.65,4.94,4.6,4.82,51654,0
2007-11-26,4.9,5.36,4.7,4.76,238387,0
2007-11-27,4.7,4.94,4.7,4.81,68040,0
2007-11-28,4.73,5.03,4.73,4.97,138855,0
2007-11-29,4.96,5,4.9,4.96,60520,0
2007-11-30,4.98,4.99,4.9,4.94,71508,0
2007-12-03,4.98,5.02,4.91,4.98,73068,0
2007-12-04,5.01,5.06,4.92,5.05,39083,0
2007-12-05,5.07,5.17,4.95,5.05,81356,0
2007-12-06,5.05,5.68,5.04,5.53,183465,0
2007-12-07,5.53,5.59,5.48,5.48,126442,0
2007-12-10,5.6,5.99,5.42,5.93,241250,0
2007-12-11,5.94,6,5.51,5.85,225388,0
2007-12-12,5.93,5.93,5.63,5.9,76214,0
2007-12-13,5.74,5.8,5.48,5.8,53550,0
2007-12-14,5.73,5.95,5.53,5.67,74343,0
2007-12-17,5.7,5.74,5.08,5.21,132511,0
2007-12-18,5.2,5.2,5,5.03,34750,0
2007-12-19,5.06,5.3,4.95,5.18,77143,0
2007-12-20,5.29,5.36,5.08,5.28,37657,0
2007-12-21,5.32,5.45,5.28,5.4,26520,0
2007-12-24,5.32,5.56,5.28,5.56,21112,0
2007-12-26,5.56,5.59,5.46,5.46,39855,0
2007-12-27,5.46,5.48,5.33,5.35,13364,0
2007-12-28,5.43,5.43,5.32,5.36,26350,0
2007-12-31,5.3,5.4,5.3,5.35,31399,0
2008-01-02,5.39,5.51,5.35,5.4,79924,0
2008-01-03,5.5,5.76,5.4,5.64,187783,0
2008-01-04,5.71,6.2,5.5,6.04,457352,0
2008-01-07,6.1,6.55,6.04,6.25,428527,0
2008-01-08,6.5,6.52,6.05,6.07,181247,0
2008-01-09,6.02,6.07,5.71,5.81,96278,0
2008-01-10,5.81,6.09,5.54,6,133909,0
2008-01-11,5.91,6.14,5.88,5.96,91975,0
2008-01-14,6,6,5.42,5.48,195905,0
2008-01-15,5.38,5.45,5.22,5.26,99517,0
2008-01-16,5.19,5.29,4.98,5.09,141341,0
2008-01-17,5.17,5.21,4.83,4.96,193628,0
2008-01-18,4.99,5.18,4.66,4.81,102885,0
2008-01-22,4.6,4.72,4.5,4.58,70520,0
2008-01-23,4.63,4.8,4.4,4.69,104656,0
2008-01-24,4.8,5.08,4.79,5.06,42145,0
2008-01-25,5.04,5.22,4.9,4.93,30774,0
2008-01-28,4.9,5.42,4.72,5.38,46380,0
2008-01-29,5.36,5.72,5.36,5.47,71967,0
2008-01-30,5.5,5.52,5.29,5.37,34320,0
2008-01-31,5.26,5.61,5.08,5.58,62962,0
2008-02-01,5.64,5.66,5.55,5.65,25375,0
2008-02-04,5.67,5.67,5.51,5.51,49769,0
2008-02-05,5.5,5.53,5.34,5.4,33805,0
2008-02-06,5.37,5.38,5.21,5.26,37486,0
2008-02-07,5.1,5.21,4.95,5.15,104595,0
2008-02-08,5.09,5.19,4.97,5.1,357027,0
2008-02-11,5.16,5.17,5.03,5.04,19500,0
2008-02-12,5.07,5.1,4.95,4.98,46180,0
2008-02-13,4.86,4.97,4.77,4.82,55526,0
2008-02-14,4.86,5.15,4.8,5.15,55687,0
2008-02-15,5.01,5.09,4.94,5.07,10640,0
2008-02-19,5.06,5.18,5.02,5.15,21147,0
2008-02-20,5.13,5.39,5,5.31,56620,0
2008-02-21,5.29,5.36,5.14,5.2,66124,0
2008-02-22,5.16,5.19,5.03,5.07,36861,0
2008-02-25,5.11,5.17,5.04,5.14,25068,0
2008-02-26,5.08,5.33,5.07,5.3,33092,0
2008-02-27,5.17,5.48,5.12,5.46,55982,0
2008-02-28,5.48,5.63,5.32,5.55,67623,0
2008-02-29,5.43,5.62,5.42,5.5,150388,0
2008-03-03,5.47,5.47,5.2,5.3,39257,0
2008-03-04,5.21,5.23,5.1,5.18,100060,0
2008-03-05,5.17,5.28,5.13,5.18,29033,0
2008-03-06,5.19,5.21,4.96,5.01,87655,0
2008-03-07,5,5.07,4.9,4.96,34305,0
2008-03-10,5.01,5.05,4.19,4.25,138103,0
2008-03-11,4.27,4.6,4.27,4.59,103357,0
2008-03-12,4.65,5.31,4.65,5.2,138077,0
2008-03-13,4.9,5.19,4.19,4.54,384177,0
2008-03-14,4.61,4.94,4.37,4.72,135149,0
2008-03-17,4.71,4.71,4.37,4.53,36221,0
2008-03-18,4.66,4.75,4.27,4.54,42488,0
2008-03-19,4.61,4.68,4.32,4.44,21650,0
2008-03-20,4.3,4.5,4.25,4.36,69339,0
2008-03-24,4.3,4.73,4.29,4.42,51566,0
2008-03-25,4.53,4.54,4.41,4.5,53842,0
2008-03-26,4.39,4.54,4.33,4.54,20595,0
2008-03-27,4.53,4.54,4.38,4.4,15910,0
2008-03-28,4.43,4.43,4.2,4.22,70139,0
2008-03-31,4.19,4.32,4.19,4.27,22943,0
2008-04-01,4.4,4.41,4.22,4.25,82131,0
2008-04-02,4.25,4.7,4.25,4.42,42470,0
2008-04-03,4.34,4.55,4.3,4.41,11362,0
2008-04-04,4.3,4.36,4.19,4.33,36053,0
2008-04-07,4.38,4.4,4.22,4.26,37732,0
2008-04-08,4.27,4.28,4.11,4.2,36377,0
2008-04-09,4.17,4.22,4.11,4.14,46468,0
2008-04-10,4.12,4.15,3.95,4.03,161535,0
2008-04-11,4.02,4.08,3.95,4.07,57386,0
2008-04-14,4.05,4.06,3.92,3.98,32117,0
2008-04-15,3.96,3.98,3.91,3.92,17436,0
2008-04-16,3.91,4.1,3.85,4.1,42775,0
2008-04-17,4.06,4.22,4.06,4.21,6400,0
2008-04-18,4.23,4.43,4.21,4.38,36798,0
2008-04-21,4.39,4.43,4.3,4.41,10641,0
2008-04-22,4.34,4.36,4.3,4.35,5400,0
2008-04-23,4.45,4.52,4.41,4.47,20735,0
2008-04-24,4.45,4.45,4.33,4.35,17800,0
2008-04-25,4.3,4.41,4.07,4.17,42660,0
2008-04-28,4.11,4.2,4,4.11,73531,0
2008-04-29,4.16,4.44,4.16,4.42,45913,0
2008-04-30,4.49,4.59,4.4,4.59,48376,0
2008-05-01,4.51,4.6,4.5,4.58,22773,0
2008-05-02,4.59,5.1,4.01,4.54,105111,0
2008-05-05,4.59,4.7,4.4,4.64,47246,0
2008-05-06,4.67,4.87,4.48,4.73,36079,0
2008-05-07,4.73,4.75,4.44,4.66,43159,0
2008-05-08,4.5,4.5,3.65,3.99,192787,0
2008-05-09,3.99,4.03,3.4,3.49,238232,0
2008-05-12,3.51,3.64,3.14,3.28,204803,0
2008-05-13,3.28,3.59,3.2,3.38,84643,0
2008-05-14,3.38,3.38,3.31,3.37,51333,0
2008-05-15,3.36,3.48,2.97,3.05,187699,0
2008-05-16,3.02,3.21,2.96,3.18,87826,0
2008-05-19,3.19,3.39,3.17,3.25,151561,0
2008-05-20,3.26,3.35,3.26,3.33,67993,0
2008-05-21,3.3,3.38,3.13,3.13,105698,0
2008-05-22,3.08,3.32,3.07,3.09,89471,0
2008-05-23,3.13,3.19,3.07,3.19,90047,0
2008-05-27,3.22,3.34,3.17,3.18,53187,0
2008-05-28,3.2,3.21,3.15,3.18,74529,0
2008-05-29,3.15,3.15,2.91,2.97,312603,0
2008-05-30,3,3.14,2.96,3.12,70838,0
2008-06-02,3.1,3.1,2.91,3,161130,0
2008-06-03,3.05,3.09,2.95,3.04,86215,0
2008-06-04,3.04,3.04,2.93,2.98,62619,0
2008-06-05,3,3,2.89,2.91,75297,0
2008-06-06,2.89,3.09,2.89,2.97,41602,0
2008-06-09,2.98,3.2,2.98,3.1,122814,0
2008-06-10,3.09,3.15,2.75,3.03,79994,0
2008-06-11,3.06,3.18,2.97,3.14,56485,0
2008-06-12,3.19,3.2,2.98,2.98,43100,0
2008-06-13,3.01,3.09,3.01,3.04,27550,0
2008-06-16,3.07,3.14,2.93,3.14,65414,0
2008-06-17,3.17,3.28,3.08,3.26,48710,0
2008-06-18,3.25,3.3,3.2,3.23,28025,0
2008-06-19,3.26,3.31,3.24,3.31,9575,0
2008-06-20,3.27,3.41,3.24,3.39,37385,0
2008-06-23,3.42,3.42,3.26,3.29,38225,0
2008-06-24,3.21,3.23,3.06,3.06,25285,0
2008-06-25,3.02,3.06,3,3.02,10900,0
2008-06-26,3.03,3.03,2.8,2.84,94372,0
2008-06-27,2.84,3.04,2.84,2.91,12578,0
2008-06-30,2.79,2.85,2.7,2.8,200108,0
2008-07-01,2.8,2.81,2.73,2.77,13383,0
2008-07-02,2.8,2.83,2.77,2.79,8690,0
2008-07-03,2.72,2.73,2.6,2.66,18665,0
2008-07-07,2.63,2.7,2.48,2.51,35149,0
2008-07-08,2.51,2.6,2.4,2.54,50800,0
2008-07-09,2.57,2.59,2.5,2.55,10053,0
2008-07-10,2.54,2.61,2.52,2.52,13439,0
2008-07-11,2.56,2.63,2.47,2.6,16370,0
2008-07-14,2.64,2.64,2.46,2.48,18700,0
2008-07-15,2.45,2.54,2.45,2.45,21172,0
2008-07-16,2.45,2.54,2.43,2.47,13992,0
2008-07-17,2.5,2.85,2.5,2.81,27122,0
2008-07-18,2.81,2.99,2.65,2.93,15183,0
2008-07-21,2.83,2.87,2.62,2.63,15022,0
2008-07-22,2.57,2.65,2.57,2.61,14720,0
2008-07-23,2.6,2.7,2.55,2.7,7840,0
2008-07-24,2.72,2.85,2.7,2.85,9440,0
2008-07-25,2.85,2.85,2.8,2.83,3600,0
2008-07-28,2.78,2.79,2.4,2.49,40360,0
2008-07-29,2.56,2.64,2.48,2.6,12400,0
2008-07-30,2.66,2.69,2.52,2.67,11864,0
2008-07-31,2.65,2.67,2.65,2.67,7000,0
2008-08-01,2.65,2.65,2.49,2.53,9468,0
2008-08-04,2.7,2.97,2.52,2.93,25925,0
2008-08-05,2.97,2.97,2.75,2.8,15345,0
2008-08-06,2.86,3,2.86,3,20800,0
2008-08-07,2.78,2.79,2.61,2.61,40745,0
2008-08-08,2.6,2.81,2.3,2.77,59604,0
2008-08-11,2.71,2.98,2.71,2.89,17100,0
2008-08-12,2.82,2.88,2.73,2.82,7972,0
2008-08-13,2.83,2.83,2.67,2.67,12221,0
2008-08-14,2.71,2.73,2.61,2.69,12928,0
2008-08-15,2.74,2.74,2.55,2.55,18610,0
2008-08-18,2.7,2.7,2.58,2.58,5510,0
2008-08-19,2.5,2.58,2.47,2.57,29022,0
2008-08-20,2.6,2.64,2.5,2.5,9800,0
2008-08-21,2.57,2.74,2.55,2.55,6081,0
2008-08-22,2.62,2.68,2.52,2.65,10000,0
2008-08-25,2.68,2.95,2.68,2.9,27838,0
2008-08-26,2.9,2.94,2.78,2.94,16239,0
2008-08-27,2.9,2.9,2.63,2.63,25933,0
2008-08-28,2.7,2.85,2.62,2.82,9300,0
2008-08-29,2.88,2.94,2.87,2.87,13050,0
2008-09-02,2.86,3.06,2.85,3.01,20790,0
2008-09-03,3.01,3.18,3.01,3.15,13670,0
2008-09-04,3.22,3.3,3.08,3.15,35794,0
2008-09-05,3.1,3.14,2.99,3.04,22100,0
2008-09-08,3.06,3.1,2.95,2.95,29272,0
2008-09-09,2.96,3.01,2.75,2.77,32045,0
2008-09-10,2.94,2.95,2.75,2.75,9820,0
2008-09-11,2.77,3,2.77,3,9400,0
2008-09-12,3.02,3.02,2.78,2.83,7080,0
2008-09-15,2.81,3,2.7,2.91,22622,0
2008-09-16,2.85,2.94,2.77,2.9,5400,0
2008-09-17,2.95,2.95,2.77,2.9,3700,0
2008-09-18,2.9,2.94,2.81,2.82,5668,0
2008-09-19,2.94,3.03,2.88,3.03,8830,0
2008-09-22,3.05,3.05,2.89,3,10431,0
2008-09-23,2.99,2.99,2.61,2.84,53637,0
2008-09-24,2.88,2.88,2.65,2.7,23309,0
2008-09-25,2.79,2.79,2.62,2.7,17920,0
2008-09-26,2.65,2.65,2.51,2.55,16485,0
2008-09-29,2.55,2.69,2.4,2.55,10800,0
2008-09-30,2.45,2.62,2.4,2.6,28716,0
2008-10-01,2.54,2.54,2.36,2.36,10800,0
2008-10-02,2.54,2.54,2.36,2.36,35004,0
2008-10-03,2.36,2.36,2.26,2.27,34610,0
2008-10-06,2.27,2.27,1.95,2,51484,0
2008-10-07,1.92,2.08,1.78,2,157940,0
2008-10-08,2.02,2.02,1.6,1.75,64024,0
2008-10-09,1.85,2.04,1.6,1.73,33932,0
2008-10-10,1.55,2.34,1.45,1.63,66443,0
2008-10-13,1.8,1.9,1.6,1.78,36346,0
2008-10-14,1.78,1.95,1.52,1.56,65134,0
2008-10-15,1.62,1.8,1.5,1.67,55400,0
2008-10-16,1.76,1.8,1.7,1.75,26834,0
2008-10-17,1.76,1.93,1.75,1.91,6638,0
2008-10-20,1.82,2.07,1.8,2,146643,0
2008-10-21,2.11,2.15,1.98,1.99,18567,0
2008-10-22,1.95,1.95,1.86,1.89,11000,0
2008-10-23,1.99,2,1.77,1.83,29600,0
2008-10-24,1.85,1.86,1.77,1.84,30000,0
2008-10-27,1.82,1.82,1.55,1.64,57125,0
2008-10-28,1.67,1.69,1.5,1.55,45628,0
2008-10-29,1.56,1.73,1.47,1.6,31400,0
2008-10-30,1.56,1.74,1.5,1.59,23032,0
2008-10-31,1.58,1.7,1.5,1.66,100004,0
2008-11-03,1.66,1.7,1.6,1.68,24799,0
2008-11-04,1.68,1.68,1.64,1.67,18703,0
2008-11-05,1.64,1.64,1.51,1.55,10903,0
2008-11-06,1.7,1.88,1.69,1.7,102800,0
2008-11-07,1.75,1.84,1.74,1.8,60300,0
2008-11-10,1.78,2,1.77,1.97,25940,0
2008-11-11,1.87,1.9,1.63,1.77,38500,0
2008-11-12,1.71,1.92,1.6,1.74,48990,0
2008-11-13,1.95,1.95,1.6,1.82,23900,0
2008-11-14,1.85,2,1.85,1.85,12790,0
2008-11-17,1.8,1.8,1.7,1.7,9135,0
2008-11-18,1.76,1.9,1.46,1.88,20456,0
2008-11-19,1.62,1.88,1.6,1.78,11970,0
2008-11-20,1.65,1.75,1.45,1.5,10900,0
2008-11-21,1.53,1.55,1.32,1.45,99786,0
2008-11-24,1.46,1.65,1.45,1.65,8256,0
2008-11-25,1.37,1.67,1.37,1.55,8500,0
2008-11-26,1.56,1.68,1.4,1.6,38212,0
2008-11-28,1.58,1.77,1.55,1.77,21685,0
2008-12-01,1.77,1.83,1.7,1.8,9396,0
2008-12-02,1.93,1.93,1.78,1.78,1350,0
2008-12-03,1.53,1.77,1.53,1.7,6740,0
2008-12-04,1.71,1.81,1.7,1.81,10100,0
2008-12-05,1.89,1.89,1.72,1.8,12222,0
2008-12-08,1.76,1.94,1.75,1.94,30690,0
2008-12-09,1.88,1.98,1.88,1.97,11904,0
2008-12-10,1.96,2.06,1.96,2.06,23950,0
2008-12-11,2.1,2.22,2.06,2.2,32871,0
2008-12-12,2.09,2.15,2.07,2.13,10450,0
2008-12-15,1.98,2,1.95,1.95,3426,0
2008-12-16,1.98,2.16,1.96,2.1,21466,0
2008-12-17,2.02,2.16,1.91,1.91,8536,0
2008-12-18,2.09,2.24,2.09,2.22,22716,0
2008-12-19,2.24,2.47,2.17,2.47,16546,0
2008-12-22,2.47,2.6,2.4,2.48,20175,0
2008-12-23,2.42,2.65,2.42,2.55,16991,0
2008-12-24,2.56,2.63,2.56,2.57,4054,0
2008-12-26,2.56,2.56,2.39,2.4,8380,0
2008-12-29,2.44,2.5,2.14,2.15,15300,0
2008-12-30,2.24,2.25,2.17,2.18,6600,0
2008-12-31,2.11,2.5,2.11,2.5,26779,0
2009-01-02,2.44,2.44,2.27,2.42,16398,0
2009-01-05,2.4,2.41,2.11,2.28,14645,0
2009-01-06,2.29,2.46,2.27,2.3,8000,0
2009-01-07,2.2,2.24,2.16,2.17,29900,0
2009-01-08,2.2,2.37,2.18,2.28,34964,0
2009-01-09,2.25,2.28,2.22,2.22,1160,0
2009-01-12,2.15,2.16,2.15,2.15,4937,0
2009-01-13,2.15,2.43,2.1,2.43,8414,0
2009-01-14,2.25,2.25,2.08,2.15,14022,0
2009-01-15,1.93,2.12,1.93,2.12,6600,0
2009-01-16,2,2.09,1.94,1.94,9335,0
2009-01-20,1.85,2.3,1.85,1.95,22854,0
2009-01-21,2.07,2.4,2.07,2.15,49450,0
2009-01-22,2.25,2.49,2.2,2.41,22274,0
2009-01-23,2.44,2.44,2.28,2.4,3200,0
2009-01-26,2.27,2.34,2.23,2.25,5432,0
2009-01-27,2.22,2.38,2.05,2.12,19886,0
2009-01-28,2.18,2.39,2.15,2.19,48990,0
2009-01-29,2.17,2.25,2.17,2.17,20395,0
2009-01-30,2.25,2.3,2.17,2.24,82200,0
2009-02-02,2.25,2.57,2.25,2.4,62519,0
2009-02-03,2.35,2.74,2.32,2.66,35234,0
2009-02-04,2.65,2.89,2.65,2.8,26100,0
2009-02-05,2.88,2.93,2.83,2.83,11105,0
2009-02-06,2.85,3.17,2.55,2.61,101927,0
2009-02-09,2.74,2.9,2.6,2.81,15379,0
2009-02-10,2.89,2.9,2.73,2.78,2746,0
2009-02-11,2.78,2.79,2.61,2.79,42408,0
2009-02-12,2.7,2.85,2.64,2.73,5396,0
2009-02-13,2.82,2.99,2.68,2.68,15292,0
2009-02-17,2.77,3,2.77,2.84,20682,0
2009-02-18,2.79,2.96,2.66,2.72,21064,0
2009-02-19,2.78,2.95,2.68,2.9,22785,0
2009-02-20,2.74,2.8,2.64,2.7,14256,0
2009-02-23,2.79,2.79,2.6,2.6,6303,0
2009-02-24,2.7,3.03,2.7,2.98,20062,0
2009-02-25,2.81,2.86,2.76,2.77,2400,0
2009-02-26,2.71,2.96,2.7,2.9,6900,0
2009-02-27,2.84,2.84,2.6,2.7,14660,0
2009-03-02,2.6,2.62,2.57,2.6,3711,0
2009-03-03,2.72,2.75,2.26,2.71,40621,0
2009-03-04,2.64,2.7,2.64,2.67,7000,0
2009-03-05,2.6,2.6,2.38,2.59,14700,0
2009-03-06,2.6,3.12,2.5,2.86,35132,0
2009-03-09,2.67,2.67,2.51,2.65,9900,0
2009-03-10,2.76,3,2.76,2.89,47258,0
2009-03-11,3.11,3.78,3.11,3.5,183504,0
2009-03-12,3.51,3.51,3.27,3.42,21991,0
2009-03-13,3.49,3.5,3.4,3.4,11925,0
2009-03-16,3.4,3.4,3.13,3.13,32013,0
2009-03-17,3.21,3.24,3.17,3.17,6850,0
2009-03-18,3.23,3.38,3.23,3.34,20211,0
2009-03-19,3.35,3.55,3.16,3.54,71610,0
2009-03-20,3.64,3.65,3.54,3.63,28306,0
2009-03-23,3.65,3.7,3.5,3.58,16521,0
2009-03-24,3.48,3.48,3.31,3.47,3975,0
2009-03-25,3.5,3.6,3.44,3.57,27880,0
2009-03-26,3.59,3.64,3.56,3.56,26075,0
2009-03-27,3.51,3.57,3.17,3.5,20205,0
2009-03-30,3.37,3.5,3.37,3.48,3630,0
2009-03-31,3.41,3.5,3.37,3.49,9513,0
2009-04-01,3.38,3.38,3.32,3.34,13256,0
2009-04-02,3.34,3.4,3.21,3.28,49782,0
2009-04-03,3.17,3.4,3.15,3.35,16012,0
2009-04-06,3.26,3.45,3.25,3.44,11150,0
2009-04-07,3.48,3.6,3.46,3.56,8775,0
2009-04-08,3.57,3.57,3.5,3.54,14593,0
2009-04-09,3.6,3.68,3.55,3.62,19367,0
2009-04-13,3.66,3.7,3.61,3.7,16548,0
2009-04-14,3.65,3.69,3.65,3.69,5120,0
2009-04-15,3.69,3.95,3.68,3.92,25939,0
2009-04-16,3.9,4.02,3.89,4.01,31740,0
2009-04-17,4.07,4.75,4.03,4.45,137213,0
2009-04-20,4.47,4.52,4.37,4.42,22075,0
2009-04-21,4.46,4.63,4.46,4.6,27808,0
2009-04-22,4.64,4.99,4.64,4.94,111295,0
2009-04-23,5,5.02,4.72,4.85,71150,0
2009-04-24,4.87,4.87,4.75,4.8,12152,0
2009-04-27,4.72,4.73,4.36,4.49,38216,0
2009-04-28,4.5,4.51,4,4.07,48015,0
2009-04-29,4.2,4.38,4.13,4.13,28580,0
2009-04-30,4.2,4.26,4.17,4.25,12078,0
2009-05-01,4.25,4.38,4.25,4.34,23077,0
2009-05-04,4.43,4.59,4.43,4.59,19536,0
2009-05-05,4.65,4.92,4.65,4.92,59653,0
2009-05-06,4.99,5,4.91,4.98,65378,0
2009-05-07,5.25,5.47,4.96,5.09,211899,0
2009-05-08,5.23,5.25,5,5.02,98269,0
2009-05-11,5.02,5.03,4.91,4.99,48847,0
2009-05-12,5.03,5.04,4.86,4.98,60486,0
2009-05-13,4.87,4.99,4.6,4.72,46742,0
2009-05-14,4.57,4.7,4.27,4.6,115415,0
2009-05-15,4.62,4.88,4.62,4.82,56539,0
2009-05-18,4.9,5,4.9,5,80510,0
2009-05-19,4.91,4.98,4.85,4.9,131963,0
2009-05-20,4.98,5,4.89,4.9,68074,0
2009-05-21,4.87,4.9,4.57,4.65,39571,0
2009-05-22,4.65,4.81,4.61,4.67,36904,0
2009-05-26,4.65,4.74,4.52,4.6,52561,0
2009-05-27,4.55,4.6,4.4,4.5,33063,0
2009-05-28,4.55,4.61,4.32,4.53,55965,0
2009-05-29,4.58,4.6,4.44,4.44,18334,0
2009-06-01,4.44,4.44,4.26,4.4,93115,0
2009-06-02,4.4,4.41,4.25,4.28,48270,0
2009-06-03,4.38,4.55,4.34,4.46,82731,0
2009-06-04,4.41,4.59,4.15,4.29,128344,0
2009-06-05,4.42,4.46,4.24,4.35,75245,0
2009-06-08,4.4,4.5,4.35,4.39,60466,0
2009-06-09,4.5,4.5,4.32,4.39,73920,0
2009-06-10,4.4,4.43,4.25,4.33,29059,0
2009-06-11,4.26,4.38,4.25,4.27,57184,0
2009-06-12,4.25,4.44,4.15,4.36,69364,0
2009-06-15,4.33,4.35,4.08,4.16,106951,0
2009-06-16,4.2,4.34,4.09,4.18,95755,0
2009-06-17,4.23,4.34,4.21,4.3,58145,0
2009-06-18,4.3,4.32,4.09,4.24,44988,0
2009-06-19,4.2,4.22,4.12,4.14,71948,0
2009-06-22,4.18,4.18,3.85,3.98,110370,0
2009-06-23,4.01,4.05,3.71,3.85,77552,0
2009-06-24,3.9,4.08,3.81,3.93,93100,0
2009-06-25,3.98,4.07,3.75,4.03,112574,0
2009-06-26,4.08,4.72,3.97,4.68,3206006,0
2009-06-29,4.5,4.59,4.3,4.58,216099,0
2009-06-30,4.5,4.55,4.35,4.38,141184,0
2009-07-01,4.42,4.75,4.35,4.74,165978,0
2009-07-02,4.6,4.75,4.39,4.43,104619,0
2009-07-06,4.41,4.5,4.26,4.44,117947,0
2009-07-07,4.45,4.93,4.33,4.9,164859,0
2009-07-08,4.9,4.95,4.67,4.8,82160,0
2009-07-09,4.81,4.9,4.41,4.79,37919,0
2009-07-10,4.77,4.85,4.59,4.71,26552,0
2009-07-13,4.72,4.85,4.54,4.82,101546,0
2009-07-14,4.83,4.9,4.69,4.78,50756,0
2009-07-15,4.79,4.95,4.62,4.95,121494,0
2009-07-16,4.91,5.21,4.84,5.21,215894,0
2009-07-17,5.2,5.23,5.06,5.1,76295,0
2009-07-20,5.08,5.22,5.08,5.13,210283,0
2009-07-21,5.16,5.24,4.91,5,144309,0
2009-07-22,4.98,5,4.68,5,51306,0
2009-07-23,4.95,5,4.91,5,82359,0
2009-07-24,4.95,5.04,4.9,5.04,69002,0
2009-07-27,5.03,5.04,4.9,5.02,102756,0
2009-07-28,4.98,5.19,4.9,5.17,132667,0
2009-07-29,5.35,5.35,4.91,5.24,129169,0
2009-07-30,5.3,5.3,5.12,5.3,140158,0
2009-07-31,5.3,5.35,5.26,5.34,78045,0
2009-08-03,5.43,5.45,5.26,5.36,158150,0
2009-08-04,5.36,5.4,5.25,5.38,86479,0
2009-08-05,5.38,5.42,5.26,5.33,120746,0
2009-08-06,5.2,5.2,4.5,4.95,381301,0
2009-08-07,4.95,5.3,4.95,5.23,169802,0
2009-08-10,5.24,5.5,5.12,5.42,193781,0
2009-08-11,5.45,5.47,5.21,5.41,131215,0
2009-08-12,5.43,5.5,5.32,5.35,162254,0
2009-08-13,5.37,5.7,5.37,5.7,351555,0
2009-08-14,5.73,5.85,5.21,5.6,289469,0
2009-08-17,5.55,5.55,5.25,5.39,107009,0
2009-08-18,5.39,5.59,5.34,5.46,111763,0
2009-08-19,5.4,5.53,5.25,5.5,91088,0
2009-08-20,5.53,5.65,5.27,5.44,140234,0
2009-08-21,5.46,5.53,5.42,5.51,164853,0
2009-08-24,5.53,5.58,5.41,5.51,125091,0
2009-08-25,5.55,5.64,5.35,5.44,138820,0
2009-08-26,5.39,5.48,5.32,5.47,91861,0
2009-08-27,5.5,5.51,5.36,5.49,56335,0
2009-08-28,5.49,5.5,5.39,5.39,64025,0
2009-08-31,5.35,5.43,5.12,5.2,98866,0
2009-09-01,5.16,5.35,5,5,131516,0
2009-09-02,4.99,5.03,4.75,4.97,144489,0
2009-09-03,4.99,5.18,4.97,5.01,62213,0
2009-09-04,5.05,5.25,4.98,5.06,76386,0
2009-09-08,5.14,5.34,5,5.17,96463,0
2009-09-09,5.28,5.58,5.26,5.55,158846,0
2009-09-10,5.59,6,5.46,5.98,579352,0
2009-09-11,5.99,6.56,5.98,6.32,1069469,0
2009-09-14,6.29,7.06,6.2,7.03,1147594,0
2009-09-15,7.05,7.44,7.03,7.23,1269157,0
2009-09-16,7.21,7.38,7,7.09,827504,0
2009-09-17,7.13,7.14,6.5,6.69,813406,0
2009-09-18,6.69,7.11,6.65,7.1,480323,0
2009-09-21,7.07,7.59,7,7.59,937540,0
2009-09-22,7.68,8.14,7.6,8.05,981790,0
2009-09-23,8.18,8.67,8.17,8.47,985012,0
2009-09-24,8.75,8.79,7.9,8.08,1080110,0
2009-09-25,7.99,8,6.4,7.56,802628,0
2009-09-28,7.56,8.07,7.2,7.92,457104,0
2009-09-29,7.92,8.03,7.45,7.68,319865,0
2009-09-30,7.95,7.99,7.56,7.95,435842,0
2009-10-01,7.86,7.86,7.11,7.2,442962,0
2009-10-02,6.95,7.28,6.78,7.09,298965,0
2009-10-05,7.1,7.28,6.89,7.21,271952,0
2009-10-06,7.25,7.33,6.73,7.14,510902,0
2009-10-07,6.99,7.2,6.76,7.19,152620,0
2009-10-08,7.25,7.5,7.15,7.3,231069,0
2009-10-09,7.33,7.6,7.3,7.59,211468,0
2009-10-12,7.67,7.9,7.62,7.77,240479,0
2009-10-13,7.78,8,7.61,7.69,211233,0
2009-10-14,7.79,7.95,7.57,7.91,250160,0
2009-10-15,7.88,8.47,7.86,8.34,799098,0
2009-10-16,8.27,8.29,8,8.16,315612,0
2009-10-19,8.26,8.35,8.2,8.26,321524,0
2009-10-20,8.26,8.49,8.2,8.24,301749,0
2009-10-21,8.24,8.39,7.78,7.84,313032,0
2009-10-22,7.76,7.76,6.98,7.53,422626,0
2009-10-23,7.51,7.73,7.23,7.24,218912,0
2009-10-26,7.19,7.45,7.03,7.1,315290,0
2009-10-27,7.05,7.3,7.02,7.2,211112,0
2009-10-28,7.05,7.05,6.44,6.49,601378,0
2009-10-29,6.52,7.02,6.45,6.81,234902,0
2009-10-30,6.75,6.78,6.45,6.48,196043,0
2009-11-02,6.49,6.62,6.04,6.35,201861,0
2009-11-03,6.33,6.47,6.21,6.47,162401,0
2009-11-04,6.57,6.71,6.3,6.31,197740,0
2009-11-05,5.74,6.47,4.97,6.09,1484711,0
2009-11-06,6.09,6.25,5.92,6,231756,0
2009-11-09,6.05,6.22,5.96,6.04,179509,0
2009-11-10,5.99,6,5.71,5.93,276559,0
2009-11-11,5.93,5.99,5.55,5.66,263907,0
2009-11-12,5.67,5.71,5.5,5.64,317978,0
2009-11-13,5.62,5.73,5.6,5.7,131935,0
2009-11-16,5.72,5.87,5.67,5.78,298643,0
2009-11-17,5.7,5.82,5.65,5.78,90224,0
2009-11-18,5.75,5.77,5.44,5.46,133479,0
2009-11-19,5.43,5.56,5.06,5.55,219408,0
2009-11-20,5.45,5.59,5.25,5.26,124820,0
2009-11-23,5.32,5.48,5.23,5.32,183805,0
2009-11-24,5.32,5.66,5.24,5.62,146972,0
2009-11-25,5.65,5.9,5.65,5.73,127513,0
2009-11-27,5.5,5.5,5.3,5.43,92296,0
2009-11-30,5.38,5.38,5.22,5.23,305411,0
2009-12-01,5.32,5.47,5.32,5.47,144408,0
2009-12-02,5.45,5.61,5.45,5.61,98190,0
2009-12-03,5.6,5.6,5.39,5.47,86032,0
2009-12-04,5.53,5.55,5.45,5.52,87375,0
2009-12-07,5.51,5.68,5.43,5.68,77221,0
2009-12-08,5.67,5.68,5.56,5.65,88217,0
2009-12-09,5.64,5.64,5.33,5.63,97419,0
2009-12-10,5.64,5.64,5.51,5.54,74822,0
2009-12-11,5.58,5.71,5.53,5.58,80840,0
2009-12-14,5.61,5.71,5.55,5.68,54505,0
2009-12-15,5.67,5.89,5.59,5.8,98081,0
2009-12-16,5.87,5.9,5.77,5.82,62690,0
2009-12-17,5.73,5.86,5.63,5.67,81988,0
2009-12-18,5.72,5.94,5.65,5.86,216253,0
2009-12-21,5.88,5.98,5.7,5.78,99502,0
2009-12-22,5.8,5.93,5.77,5.87,59672,0
2009-12-23,5.92,5.92,5.73,5.78,87919,0
2009-12-24,5.78,5.84,5.75,5.79,22867,0
2009-12-28,5.79,5.84,5.71,5.83,119861,0
2009-12-29,5.82,5.85,5.75,5.79,28503,0
2009-12-30,5.79,5.79,5.7,5.79,42274,0
2009-12-31,5.75,5.8,5.5,5.54,146501,0
2010-01-04,5.59,6.13,5.59,6.05,167835,0
2010-01-05,6.08,6.43,5.63,6.34,177153,0
2010-01-06,6.34,6.47,6.05,6.06,108855,0
2010-01-07,6.03,6.17,6,6.13,76881,0
2010-01-08,6.1,6.23,6,6.22,46470,0
2010-01-11,6.24,6.37,6.22,6.3,69631,0
2010-01-12,6.26,6.27,6,6.06,60991,0
2010-01-13,6.05,6.18,5.74,6.14,128465,0
2010-01-14,6.11,6.18,6,6.14,42460,0
2010-01-15,6.17,6.18,5.77,5.83,153842,0
2010-01-19,5.7,6.07,5.65,5.66,122183,0
2010-01-20,5.62,5.75,5.29,5.43,84239,0
2010-01-21,5.43,5.49,5.18,5.29,115297,0
2010-01-22,5.3,5.42,5.29,5.3,73375,0
2010-01-25,5.33,5.33,5.09,5.27,68045,0
2010-01-26,5.23,5.39,5.19,5.28,70031,0
2010-01-27,5.25,5.37,5.11,5.22,73477,0
2010-01-28,5.24,5.29,5.13,5.15,93287,0
2010-01-29,5.18,5.27,5.06,5.16,77139,0
2010-02-01,5.18,5.18,5.06,5.07,44876,0
2010-02-02,5.09,5.18,5.07,5.11,56206,0
2010-02-03,5.09,5.15,4.88,4.96,97572,0
2010-02-04,4.94,4.98,4.76,4.76,119892,0
2010-02-05,4.76,4.9,4.74,4.85,74995,0
2010-02-08,4.88,4.88,4.7,4.76,35735,0
2010-02-09,4.81,5.09,4.8,5.07,64560,0
2010-02-10,5.04,5.1,4.87,4.9,127944,0
2010-02-11,4.87,4.96,4.87,4.9,102546,0
2010-02-12,4.86,4.94,4.86,4.89,47295,0
2010-02-16,4.92,5,4.87,4.88,102771,0
2010-02-17,4.88,4.98,4.86,4.88,180022,0
2010-02-18,4.89,4.95,4.82,4.92,145943,0
2010-02-19,4.91,4.97,4.86,4.93,324615,0
2010-02-22,4.93,4.93,4.85,4.89,63549,0
2010-02-23,4.89,4.91,4.79,4.81,123945,0
2010-02-24,4.79,4.9,4.77,4.83,35638,0
2010-02-25,4.79,4.79,4.71,4.75,61066,0
2010-02-26,4.76,5,4.7,4.94,512681,0
2010-03-01,4.98,5.31,4.98,5.3,101927,0
2010-03-02,5.3,5.62,5.3,5.62,96145,0
2010-03-03,5.6,5.72,5.39,5.47,89595,0
2010-03-04,5.05,5.05,4.38,4.67,485019,0
2010-03-05,4.67,5.01,4.62,4.99,137797,0
2010-03-08,5,5.15,5,5.05,56781,0
2010-03-09,5.05,5.16,5.05,5.1,88234,0
2010-03-10,5.08,5.38,5,5.33,121663,0
2010-03-11,5.02,5.06,4.67,4.81,290429,0
2010-03-12,4.81,4.81,4.37,4.39,267445,0
2010-03-15,4.38,4.38,4.15,4.37,125859,0
2010-03-16,4.37,4.37,4.2,4.23,93240,0
2010-03-17,4.26,4.58,4.24,4.48,90510,0
2010-03-18,4.46,4.62,4.23,4.26,93502,0
2010-03-19,4.29,4.47,4.05,4.45,153288,0
2010-03-22,4.42,4.47,4.36,4.45,39160,0
2010-03-23,4.44,4.48,4.28,4.31,58963,0
2010-03-24,4.31,4.38,4.2,4.23,138500,0
2010-03-25,4.25,4.35,4,4,123690,0
2010-03-26,4.01,4.05,3.85,3.97,170884,0
2010-03-29,4,4.34,4,4.16,121299,0
2010-03-30,4.17,4.18,4,4.08,62939,0
2010-03-31,4.05,4.06,3.95,4.05,156469,0
2010-04-01,4.05,4.1,4,4.03,69151,0
2010-04-05,4.02,4.12,3.97,4.04,93585,0
2010-04-06,4.03,4.26,4,4.07,54496,0
2010-04-07,4.07,4.12,3.94,3.95,73754,0
2010-04-08,3.94,4,3.82,3.97,104849,0
2010-04-09,3.99,4.02,3.91,4.01,55031,0
2010-04-12,4,4.03,3.89,3.9,75119,0
2010-04-13,3.88,3.88,3.83,3.85,75420,0
2010-04-14,3.88,3.88,3.81,3.85,89630,0
2010-04-15,3.84,3.84,3.75,3.77,115554,0
2010-04-16,3.77,3.79,3.65,3.75,130913,0
2010-04-19,3.73,3.77,3.68,3.68,74562,0
2010-04-20,3.68,3.84,3.68,3.8,71158,0
2010-04-21,3.81,3.86,3.78,3.86,65162,0
2010-04-22,3.83,3.86,3.7,3.84,63643,0
2010-04-23,3.81,3.82,3.71,3.76,65161,0
2010-04-26,3.76,3.84,3.71,3.76,67541,0
2010-04-27,3.75,3.78,3.69,3.76,113804,0
2010-04-28,3.77,3.77,3.7,3.75,81819,0
2010-04-29,3.72,3.75,3.49,3.55,254888,0
2010-04-30,3.55,3.6,3.46,3.46,138347,0
2010-05-03,3.46,3.5,3.3,3.4,174104,0
2010-05-04,3.36,3.36,3.17,3.2,119100,0
2010-05-05,3.15,3.2,3.06,3.12,119808,0
2010-05-06,3.11,3.13,3,3.06,147072,0
2010-05-07,3.07,3.16,3.02,3.05,88720,0
2010-05-10,3.17,3.24,3.02,3.05,137907,0
2010-05-11,3.05,3.23,3.05,3.17,144026,0
2010-05-12,3.19,3.22,3.13,3.15,140751,0
2010-05-13,3.18,3.38,3.16,3.28,100283,0
2010-05-14,3.35,3.46,3.15,3.2,154382,0
2010-05-17,3.22,3.24,3.07,3.09,65631,0
2010-05-18,3.11,3.22,3.1,3.1,58984,0
2010-05-19,3.12,3.12,3,3.06,118938,0
2010-05-20,3.02,3.05,2.9,2.93,179528,0
2010-05-21,2.9,3.01,2.82,2.97,82684,0
2010-05-24,2.99,3.07,2.91,2.92,70228,0
2010-05-25,2.85,2.92,2.8,2.8,122246,0
2010-05-26,2.83,3.01,2.83,2.83,80183,0
2010-05-27,2.9,3.09,2.9,2.98,101988,0
2010-05-28,2.98,3.28,2.76,2.76,178587,0
2010-06-01,2.79,2.98,2.65,2.65,120748,0
2010-06-02,2.66,2.84,2.66,2.81,74459,0
2010-06-03,2.79,2.92,2.71,2.78,68284,0
2010-06-04,2.71,2.83,2.6,2.6,136477,0
2010-06-07,2.62,2.69,2.5,2.51,129908,0
2010-06-08,2.52,2.65,2.48,2.6,182179,0
2010-06-09,2.63,2.72,2.48,2.68,81079,0
2010-06-10,2.73,2.88,2.63,2.77,142555,0
2010-06-11,2.73,2.85,2.69,2.81,106821,0
2010-06-14,2.89,3.13,2.89,2.92,100916,0
2010-06-15,2.96,3.04,2.91,2.96,100529,0
2010-06-16,2.94,2.97,2.89,2.92,186536,0
2010-06-17,2.96,2.96,2.89,2.9,74470,0
2010-06-18,2.9,2.9,2.68,2.71,265307,0
2010-06-21,2.74,2.83,2.67,2.7,107632,0
2010-06-22,2.72,2.96,2.72,2.83,99927,0
2010-06-23,2.82,2.94,2.75,2.8,81989,0
2010-06-24,2.8,2.9,2.76,2.77,121428,0
2010-06-25,2.79,3.13,2.72,2.76,2976054,0
2010-06-28,2.9,2.99,2.79,2.79,178943,0
2010-06-29,2.78,2.78,2.59,2.6,200148,0
2010-06-30,2.63,2.68,2.57,2.57,86871,0
2010-07-01,2.62,2.81,2.61,2.72,60230,0
2010-07-02,2.72,2.76,2.61,2.61,36356,0
2010-07-06,2.73,2.79,2.64,2.64,48183,0
2010-07-07,2.67,2.7,2.59,2.59,91918,0
2010-07-08,2.6,2.67,2.6,2.6,37478,0
2010-07-09,2.63,2.68,2.6,2.65,27483,0
2010-07-12,2.69,2.69,2.54,2.58,93129,0
2010-07-13,2.61,2.94,2.6,2.9,59759,0
2010-07-14,2.86,2.86,2.75,2.75,40560,0
2010-07-15,2.78,2.78,2.6,2.66,54744,0
2010-07-16,2.67,2.67,2.6,2.61,47108,0
2010-07-19,2.61,2.75,2.59,2.7,35393,0
2010-07-20,2.7,2.74,2.67,2.67,16989,0
2010-07-21,2.69,2.73,2.67,2.7,21351,0
2010-07-22,2.76,2.82,2.66,2.74,25696,0
2010-07-23,2.72,2.83,2.72,2.82,17760,0
2010-07-26,2.83,3.05,2.82,3.02,63064,0
2010-07-27,3.01,3.01,2.81,2.85,90121,0
2010-07-28,2.87,2.89,2.75,2.89,54482,0
2010-07-29,2.85,2.9,2.85,2.9,14300,0
2010-07-30,2.9,3.04,2.88,2.96,76619,0
2010-08-02,3.03,3.16,3,3.09,49717,0
2010-08-03,3.09,3.12,2.99,3.06,20316,0
2010-08-04,3.06,3.07,3,3,6545,0
2010-08-05,3,3.07,2.99,3.04,21108,0
2010-08-06,3.04,3.09,2.97,3.06,26611,0
2010-08-09,3.03,3.03,2.88,2.88,18398,0
2010-08-10,2.9,2.9,2.82,2.82,11500,0
2010-08-11,2.79,2.79,2.67,2.76,20436,0
2010-08-12,2.7,2.75,2.7,2.71,14040,0
2010-08-13,2.73,2.75,2.71,2.71,13398,0
2010-08-16,2.75,2.77,2.69,2.72,16285,0
2010-08-17,2.73,2.85,2.68,2.8,22209,0
2010-08-18,2.85,2.94,2.8,2.9,32148,0
2010-08-19,2.9,2.91,2.88,2.9,8033,0
2010-08-20,2.9,2.91,2.87,2.91,19900,0
2010-08-23,2.88,2.93,2.86,2.93,16994,0
2010-08-24,2.86,2.86,2.68,2.68,36535,0
2010-08-25,2.7,2.9,2.7,2.75,97876,0
2010-08-26,2.79,2.79,2.61,2.61,123011,0
2010-08-27,2.7,2.7,2.57,2.57,61123,0
2010-08-30,2.59,2.77,2.59,2.62,19664,0
2010-08-31,2.74,2.76,2.63,2.69,26612,0
2010-09-01,2.78,2.83,2.64,2.83,28401,0
2010-09-02,2.87,2.9,2.77,2.85,28054,0
2010-09-03,2.89,2.89,2.77,2.89,26899,0
2010-09-07,2.79,2.82,2.7,2.77,14437,0
2010-09-08,2.75,2.88,2.69,2.81,29463,0
2010-09-09,2.83,2.86,2.71,2.72,12700,0
2010-09-10,2.74,2.82,2.69,2.73,31479,0
2010-09-13,2.74,2.8,2.72,2.76,36755,0
2010-09-14,2.79,2.84,2.73,2.8,72233,0
2010-09-15,2.82,2.82,2.73,2.73,68527,0
2010-09-16,2.75,2.86,2.72,2.86,26022,0
2010-09-17,2.89,3,2.82,2.92,45169,0
2010-09-20,2.93,2.93,2.82,2.9,110584,0
2010-09-21,2.92,2.93,2.84,2.85,14475,0
2010-09-22,2.82,2.94,2.78,2.92,21620,0
2010-09-23,2.93,3,2.76,2.77,27148,0
2010-09-24,2.77,2.82,2.74,2.75,19913,0
2010-09-27,2.75,2.78,2.65,2.72,42980,0
2010-09-28,2.66,2.73,2.66,2.7,20399,0
2010-09-29,2.71,2.72,2.66,2.71,26135,0
2010-09-30,2.71,2.77,2.68,2.76,43704,0
2010-10-01,2.77,2.79,2.66,2.69,35855,0
2010-10-04,2.69,2.79,2.66,2.76,103029,0
2010-10-05,2.79,2.9,2.77,2.86,36178,0
2010-10-06,2.82,2.9,2.82,2.86,61097,0
2010-10-07,2.87,2.92,2.81,2.92,41226,0
2010-10-08,2.89,2.92,2.84,2.84,27495,0
2010-10-11,2.88,2.92,2.85,2.87,25814,0
2010-10-12,2.85,2.89,2.85,2.87,16673,0
2010-10-13,2.87,2.92,2.86,2.87,35901,0
2010-10-14,2.86,2.9,2.85,2.87,11671,0
2010-10-15,2.86,2.94,2.86,2.94,50477,0
2010-10-18,2.94,3.1,2.93,3.07,75484,0
2010-10-19,3.06,3.1,3.03,3.04,34388,0
2010-10-20,3.05,3.11,3.04,3.05,24080,0
2010-10-21,3.08,3.1,3.05,3.08,4475,0
2010-10-22,3.07,3.12,3.05,3.06,47894,0
2010-10-25,3.05,3.06,3,3.06,41912,0
2010-10-26,3.06,3.33,3.01,3.16,217928,0
2010-10-27,3.16,3.3,3.16,3.23,66673,0
2010-10-28,3.25,3.27,3.15,3.2,38691,0
2010-10-29,3.19,3.19,3.1,3.1,56603,0
2010-11-01,3.13,3.15,3.11,3.14,23460,0
2010-11-02,3.16,3.2,3.05,3.05,23010,0
2010-11-03,3.08,3.09,3.04,3.08,18933,0
2010-11-04,3.11,3.13,3.05,3.1,35114,0
2010-11-05,3.15,3.22,3.11,3.21,27542,0
2010-11-08,3.19,3.24,3.18,3.2,24616,0
2010-11-09,3.16,3.17,3.13,3.16,12143,0
2010-11-10,3.15,3.17,3.1,3.12,23961,0
2010-11-11,3.11,3.17,3.11,3.15,33181,0
2010-11-12,3.14,3.15,3.1,3.13,36316,0
2010-11-15,3.1,3.1,3.04,3.05,100305,0
2010-11-16,3.03,3.08,2.95,2.99,193536,0
2010-11-17,3.02,3.08,3.02,3.03,79168,0
2010-11-18,3.05,3.09,2.96,2.97,127432,0
2010-11-19,2.97,3.05,2.95,3.01,83285,0
2010-11-22,3.02,3.05,2.98,3.02,84982,0
2010-11-23,3.01,3.04,2.98,3,32800,0
2010-11-24,3,3.05,2.99,3,32016,0
2010-11-26,2.99,3,2.99,3,7187,0
2010-11-29,2.99,3.01,2.96,2.96,54051,0
2010-11-30,2.95,3.01,2.9,2.94,62395,0
2010-12-01,2.95,2.96,2.94,2.95,17810,0
2010-12-02,2.92,2.97,2.91,2.94,54773,0
2010-12-03,2.95,3.01,2.94,3.01,44272,0
2010-12-06,3.02,3.02,2.86,2.97,97370,0
2010-12-07,2.97,2.99,2.89,2.9,95989,0
2010-12-08,2.9,2.94,2.9,2.91,36523,0
2010-12-09,2.92,2.93,2.9,2.9,47097,0
2010-12-10,2.89,3,2.89,2.97,45625,0
2010-12-13,2.98,2.99,2.94,2.94,38372,0
2010-12-14,2.95,2.99,2.92,2.97,35218,0
2010-12-15,3.05,3.06,2.96,3.02,65843,0
2010-12-16,3.01,3.04,2.97,3,37537,0
2010-12-17,2.97,2.98,2.96,2.96,39259,0
2010-12-20,2.97,3,2.97,2.97,59623,0
2010-12-21,2.97,2.97,2.92,2.92,52983,0
2010-12-22,2.91,2.92,2.88,2.89,31511,0
2010-12-23,2.88,2.9,2.84,2.88,26904,0
2010-12-27,2.89,2.9,2.81,2.86,43248,0
2010-12-28,2.85,2.85,2.8,2.82,43304,0
2010-12-29,2.81,2.86,2.78,2.8,47230,0
2010-12-30,2.77,2.79,2.7,2.79,79913,0
2010-12-31,2.76,2.86,2.76,2.86,30228,0
2011-01-03,2.88,3.01,2.87,3,41439,0
2011-01-04,3.01,3.04,2.99,3.02,46602,0
2011-01-05,2.99,2.99,2.82,2.9,43226,0
2011-01-06,2.89,2.91,2.78,2.9,34333,0
2011-01-07,2.91,2.95,2.86,2.91,13784,0
2011-01-10,2.91,2.95,2.88,2.93,25959,0
2011-01-11,2.93,2.94,2.85,2.92,34282,0
2011-01-12,2.93,2.95,2.87,2.95,15527,0
2011-01-13,2.97,3.01,2.92,2.93,26979,0
2011-01-14,2.95,3,2.92,2.94,14343,0
2011-01-18,2.97,2.99,2.95,2.96,18042,0
2011-01-19,2.94,2.98,2.84,2.85,107151,0
2011-01-20,2.85,2.93,2.84,2.85,52039,0
2011-01-21,2.9,2.9,2.84,2.85,12210,0
2011-01-24,2.8,2.88,2.8,2.87,29310,0
2011-01-25,2.89,2.89,2.81,2.83,48449,0
2011-01-26,2.83,2.86,2.8,2.85,35873,0
2011-01-27,2.88,2.89,2.81,2.87,36427,0
2011-01-28,2.86,2.89,2.86,2.88,22391,0
2011-01-31,2.89,2.89,2.82,2.84,9236,0
2011-02-01,2.85,2.89,2.83,2.87,23015,0
2011-02-02,2.86,2.86,2.82,2.84,16117,0
2011-02-03,2.83,2.85,2.81,2.81,8700,0
2011-02-04,2.82,2.82,2.8,2.81,15673,0
2011-02-07,2.81,2.88,2.81,2.86,29900,0
2011-02-08,2.84,2.84,2.79,2.83,22510,0
2011-02-09,2.81,2.81,2.75,2.76,27322,0
2011-02-10,2.75,2.9,2.74,2.75,20923,0
2011-02-11,2.76,2.82,2.75,2.77,9300,0
2011-02-14,2.79,2.79,2.76,2.76,23200,0
2011-02-15,2.76,2.8,2.76,2.79,15912,0
2011-02-16,2.9,3.06,2.75,2.83,228105,0
2011-02-18,2.82,2.83,2.74,2.79,68921,0
2011-02-22,2.81,3,2.77,2.86,300124,0
2011-02-23,2.86,2.86,2.75,2.79,69858,0
2011-02-24,2.79,2.79,2.65,2.7,41323,0
2011-02-25,2.74,2.79,2.7,2.71,58510,0
2011-02-28,2.72,2.75,2.7,2.73,25414,0
2011-03-01,2.72,2.79,2.68,2.68,27186,0
2011-03-02,2.7,2.74,2.69,2.73,9900,0
2011-03-03,2.76,2.82,2.72,2.72,121883,0
2011-03-04,2.74,2.77,2.72,2.72,31563,0
2011-03-07,2.74,2.77,2.71,2.75,309661,0
2011-03-08,2.77,2.8,2.74,2.75,82900,0
2011-03-09,2.76,2.76,2.69,2.69,53591,0
2011-03-10,2.67,2.69,2.59,2.6,46252,0
2011-03-11,2.59,2.65,2.47,2.5,139580,0
2011-03-14,2.46,2.55,2.46,2.5,31130,0
2011-03-15,2.49,2.51,2.43,2.46,51062,0
2011-03-16,2.49,2.55,2.46,2.49,43475,0
2011-03-17,2.52,2.52,2.49,2.49,30207,0
2011-03-18,2.54,2.54,2.47,2.5,71243,0
2011-03-21,2.5,2.51,2.46,2.46,85744,0
2011-03-22,2.48,2.48,2.37,2.41,130080,0
2011-03-23,2.42,2.46,2.41,2.45,69740,0
2011-03-24,2.44,2.53,2.44,2.53,157980,0
2011-03-25,2.52,2.54,2.49,2.51,49850,0
2011-03-28,2.52,2.67,2.49,2.49,36945,0
2011-03-29,2.5,2.51,2.43,2.48,30830,0
2011-03-30,2.48,2.48,2.43,2.43,23873,0
2011-03-31,2.44,2.46,2.3,2.41,118291,0
2011-04-01,2.41,2.5,2.4,2.48,49340,0
2011-04-04,2.49,2.5,2.48,2.49,9500,0
2011-04-05,2.45,2.5,2.37,2.43,72728,0
2011-04-06,2.44,2.44,2.36,2.38,61463,0
2011-04-07,2.37,2.38,2.26,2.28,82035,0
2011-04-08,2.24,2.32,2.24,2.32,59168,0
2011-04-11,2.34,2.44,2.34,2.42,86650,0
2011-04-12,2.48,2.59,2.4,2.5,122036,0
2011-04-13,2.54,2.56,2.52,2.55,77893,0
2011-04-14,2.61,2.65,2.54,2.65,65740,0
2011-04-15,2.69,2.84,2.65,2.79,96846,0
2011-04-18,2.79,2.8,2.66,2.7,34317,0
2011-04-19,2.69,2.79,2.69,2.76,36658,0
2011-04-20,2.79,2.83,2.77,2.79,36268,0
2011-04-21,2.8,2.8,2.71,2.73,59164,0
2011-04-25,2.71,2.73,2.66,2.67,17028,0
2011-04-26,2.66,2.83,2.66,2.81,79383,0
2011-04-27,2.79,2.85,2.79,2.85,90755,0
2011-04-28,2.76,2.76,2.52,2.59,114132,0
2011-04-29,2.6,2.66,2.58,2.59,25653,0
2011-05-02,2.6,2.63,2.55,2.59,80135,0
2011-05-03,2.6,2.62,2.52,2.55,45343,0
2011-05-04,2.54,2.58,2.52,2.55,52039,0
2011-05-05,2.56,2.59,2.52,2.52,37071,0
2011-05-06,2.54,2.57,2.51,2.56,78095,0
2011-05-09,2.57,2.58,2.51,2.55,45726,0
2011-05-10,2.54,2.57,2.53,2.57,47459,0
2011-05-11,2.57,2.65,2.56,2.61,65625,0
2011-05-12,2.56,2.62,2.56,2.62,50089,0
2011-05-13,2.59,2.61,2.53,2.53,52300,0
2011-05-16,2.54,2.55,2.51,2.53,18618,0
2011-05-17,2.54,2.54,2.44,2.48,90694,0
2011-05-18,2.48,2.55,2.45,2.49,92970,0
2011-05-19,2.5,2.5,2.42,2.44,151752,0
2011-05-20,2.46,2.52,2.35,2.44,127577,0
2011-05-23,2.41,2.49,2.36,2.43,100020,0
2011-05-24,2.42,2.5,2.4,2.45,83832,0
2011-05-25,2.46,2.6,2.44,2.59,58735,0
2011-05-26,2.61,2.61,2.54,2.54,92355,0
2011-05-27,2.6,2.66,2.59,2.64,60368,0
2011-05-31,2.66,2.71,2.64,2.64,64392,0
2011-06-01,2.6,2.67,2.6,2.65,89345,0
2011-06-02,2.66,2.7,2.61,2.7,71625,0
2011-06-03,2.66,2.68,2.59,2.6,27699,0
2011-06-06,2.61,2.61,2.49,2.49,63664,0
2011-06-07,2.53,2.53,2.43,2.43,49050,0
2011-06-08,2.42,2.52,2.42,2.47,54267,0
2011-06-09,2.49,2.54,2.49,2.51,44369,0
2011-06-10,2.52,2.56,2.48,2.5,84445,0
2011-06-13,2.5,2.53,2.44,2.45,57498,0
2011-06-14,2.49,2.56,2.48,2.51,42939,0
2011-06-15,2.51,2.52,2.41,2.42,35100,0
2011-06-16,2.41,2.5,2.4,2.5,28639,0
2011-06-17,2.52,2.59,2.49,2.56,62772,0
2011-06-20,2.55,2.71,2.5,2.66,62735,0
2011-06-21,2.66,2.72,2.6,2.65,17945,0
2011-06-22,2.65,2.68,2.62,2.64,13459,0
2011-06-23,2.63,2.63,2.59,2.62,5239,0
2011-06-24,2.61,2.72,2.61,2.72,8535,0
2011-06-27,2.69,2.75,2.61,2.61,12364,0
2011-06-28,2.55,2.64,2.51,2.59,28196,0
2011-06-29,2.6,2.6,2.48,2.57,55193,0
2011-06-30,2.56,2.65,2.56,2.65,18938,0
2011-07-01,2.67,2.7,2.63,2.68,47139,0
2011-07-05,2.66,2.66,2.54,2.63,30032,0
2011-07-06,2.62,2.65,2.59,2.6,19928,0
2011-07-07,2.62,2.63,2.6,2.62,36649,0
2011-07-08,2.62,2.65,2.6,2.64,7400,0
2011-07-11,2.59,2.68,2.59,2.67,17121,0
2011-07-12,2.67,2.86,2.67,2.83,50882,0
2011-07-13,2.83,3.1,2.82,3.01,96344,0
2011-07-14,3.07,3.15,3.01,3.11,52904,0
2011-07-15,3.12,3.13,3.04,3.08,36913,0
2011-07-18,3.02,3.15,3,3.11,46025,0
2011-07-19,3.1,3.1,2.93,3.06,24836,0
2011-07-20,3.1,3.1,2.85,2.96,44353,0
2011-07-21,2.93,3.12,2.93,2.99,20667,0
2011-07-22,3,3.06,2.96,3.03,18891,0
2011-07-25,3,3.03,3,3,14235,0
2011-07-26,3.01,3.14,3,3.14,36930,0
2011-07-27,3.15,3.3,3.06,3.07,114104,0
2011-07-28,3.03,3.2,2.98,3.04,68041,0
2011-07-29,3.09,3.14,3.05,3.06,7200,0
2011-08-01,3.24,3.24,3.14,3.22,12126,0
2011-08-02,3.22,3.23,3.11,3.15,18108,0
2011-08-03,3.15,3.26,3.07,3.26,16315,0
2011-08-04,3.2,3.26,3.1,3.25,44265,0
2011-08-05,3.26,3.26,3.14,3.14,37103,0
2011-08-08,3.15,3.15,2.75,2.75,60791,0
2011-08-09,2.75,2.94,2.61,2.88,31237,0
2011-08-10,2.85,3.09,2.79,2.96,39009,0
2011-08-11,2.9,3.05,2.9,2.92,34306,0
2011-08-12,2.96,3,2.82,2.9,39499,0
2011-08-15,2.77,2.99,2.77,2.95,23772,0
2011-08-16,2.9,2.93,2.87,2.9,30494,0
2011-08-17,3,3,2.9,2.9,63625,0
2011-08-18,2.81,2.86,2.61,2.81,30550,0
2011-08-19,2.77,2.9,2.72,2.78,53922,0
2011-08-22,2.84,2.84,2.73,2.8,26322,0
2011-08-23,2.8,2.9,2.75,2.75,23224,0
2011-08-24,2.75,2.85,2.73,2.78,38600,0
2011-08-25,2.74,2.81,2.73,2.78,10080,0
2011-08-26,2.79,2.79,2.73,2.75,19900,0
2011-08-29,2.79,2.82,2.73,2.82,22500,0
2011-08-30,2.79,2.89,2.75,2.82,19628,0
2011-08-31,2.75,2.86,2.75,2.85,7723,0
2011-09-01,2.88,2.92,2.73,2.78,36087,0
2011-09-02,2.72,2.86,2.67,2.8,34423,0
2011-09-06,2.76,2.8,2.69,2.8,3802,0
2011-09-07,2.78,2.85,2.78,2.81,13403,0
2011-09-08,2.85,2.87,2.71,2.71,35250,0
2011-09-09,2.78,2.83,2.62,2.66,46035,0
2011-09-12,2.73,2.77,2.64,2.68,61350,0
2011-09-13,2.7,2.72,2.66,2.71,6800,0
2011-09-14,2.72,2.75,2.61,2.64,45219,0
2011-09-15,2.68,2.78,2.67,2.78,12585,0
2011-09-16,2.8,2.82,2.76,2.82,24288,0
2011-09-19,2.74,2.77,2.69,2.74,19700,0
2011-09-20,2.73,2.82,2.73,2.8,27144,0
2011-09-21,2.75,3.01,2.75,3.01,46352,0
2011-09-22,2.85,2.95,2.71,2.71,37832,0
2011-09-23,2.73,2.78,2.69,2.71,40799,0
2011-09-26,2.71,2.94,2.69,2.75,9698,0
2011-09-27,2.81,2.9,2.79,2.8,17890,0
2011-09-28,2.9,2.9,2.63,2.63,45717,0
2011-09-29,2.93,2.93,2.76,2.93,29340,0
2011-09-30,2.91,2.99,2.91,2.95,21287,0
2011-10-03,2.9,2.95,2.8,2.82,10350,0
2011-10-04,2.8,2.95,2.72,2.92,18540,0
2011-10-05,2.88,2.95,2.86,2.91,24768,0
2011-10-06,2.91,2.91,2.76,2.87,16480,0
2011-10-07,2.9,3.01,2.9,2.95,40477,0
2011-10-10,2.94,3.07,2.85,3.03,19440,0
2011-10-11,3.03,3.07,3.01,3.04,33729,0
2011-10-12,3.01,3.07,3,3.01,26506,0
2011-10-13,3,3.1,3,3.1,6087,0
2011-10-14,3.1,3.3,3.1,3.25,19086,0
2011-10-17,3.29,3.29,3.09,3.2,12514,0
2011-10-18,3.2,3.31,3.11,3.24,27368,0
2011-10-19,3.29,3.35,3.28,3.34,2450,0
2011-10-20,3.33,3.4,3.3,3.32,23608,0
2011-10-21,3.36,3.39,3.35,3.39,2260,0
2011-10-24,3.32,3.73,3.17,3.67,54318,0
2011-10-25,3.53,3.66,3.42,3.59,43551,0
2011-10-26,3.59,3.71,3.43,3.5,79256,0
2011-10-27,3.16,3.75,3.16,3.56,126440,0
2011-10-28,3.42,3.7,3.42,3.6,32305,0
2011-10-31,3.45,3.68,3.43,3.5,10116,0
2011-11-01,3.44,3.7,3.4,3.68,20159,0
2011-11-02,3.56,3.62,3.49,3.5,23555,0
2011-11-03,3.5,3.58,3.43,3.43,5625,0
2011-11-04,3.49,3.5,3.41,3.5,28534,0
2011-11-07,3.42,3.47,3.4,3.46,21966,0
2011-11-08,3.46,3.5,3.4,3.5,15823,0
2011-11-09,3.41,3.5,3.38,3.5,19342,0
2011-11-10,3.49,3.5,3.45,3.49,17115,0
2011-11-11,3.49,3.63,3.49,3.57,20942,0
2011-11-14,3.54,3.6,3.41,3.45,14114,0
2011-11-15,3.45,3.57,3.45,3.49,14331,0
2011-11-16,3.45,3.5,3.4,3.45,18956,0
2011-11-17,3.45,3.5,3.43,3.46,29941,0
2011-11-18,3.43,3.57,3.4,3.43,14341,0
2011-11-21,3.41,3.48,3.41,3.42,18701,0
2011-11-22,3.48,3.48,3.35,3.36,35446,0
2011-11-23,3.35,3.37,3.25,3.3,34508,0
2011-11-25,3.24,3.37,3.24,3.28,1721,0
2011-11-28,3.35,3.41,3.35,3.35,3413,0
2011-11-29,3.39,3.39,3.3,3.3,15796,0
2011-11-30,3.44,3.55,3.29,3.55,38573,0
2011-12-01,3.47,3.56,3.44,3.53,14500,0
2011-12-02,3.57,3.65,3.56,3.64,8662,0
2011-12-05,3.64,4.39,3.64,3.95,47783,0
2011-12-06,4.04,4.2,3.88,3.95,22637,0
2011-12-07,3.81,3.91,3.69,3.78,4301,0
2011-12-08,3.7,3.8,3.7,3.78,21398,0
2011-12-09,3.95,4,3.78,3.8,8011,0
2011-12-12,3.77,3.82,3.62,3.73,8935,0
2011-12-13,3.75,3.84,3.7,3.84,7278,0
2011-12-14,3.81,3.82,3.73,3.75,5883,0
2011-12-15,3.79,3.89,3.75,3.82,48655,0
2011-12-16,3.82,3.9,3.69,3.7,40239,0
2011-12-19,3.72,3.83,3.7,3.7,19435,0
2011-12-20,3.82,3.89,3.75,3.87,41183,0
2011-12-21,3.81,3.82,3.81,3.81,1200,0
2011-12-22,3.84,3.86,3.75,3.86,8130,0
2011-12-23,3.87,3.87,3.77,3.78,25263,0
2011-12-27,3.8,3.95,3.8,3.95,45390,0
2011-12-28,3.91,3.95,3.9,3.95,3384,0
2011-12-29,3.9,3.91,3.72,3.9,22370,0
2011-12-30,3.85,3.95,3.85,3.94,8428,0
2012-01-03,3.9,3.95,3.81,3.81,21027,0
2012-01-04,3.84,3.95,3.84,3.93,29183,0
2012-01-05,3.89,3.95,3.86,3.86,45086,0
2012-01-06,3.85,3.93,3.81,3.92,32078,0
2012-01-09,3.94,3.94,3.71,3.82,40132,0
2012-01-10,3.88,3.88,3.83,3.85,11495,0
2012-01-11,3.82,3.86,3.8,3.86,8408,0
2012-01-12,3.85,3.86,3.78,3.85,6545,0
2012-01-13,3.9,3.91,3.78,3.8,31966,0
2012-01-17,3.79,3.9,3.79,3.9,7292,0
2012-01-18,3.89,3.9,3.78,3.85,1300,0
2012-01-19,3.86,3.86,3.65,3.75,38033,0
2012-01-20,3.8,3.87,3.71,3.85,14482,0
2012-01-23,3.83,3.86,3.8,3.85,7695,0
2012-01-24,3.8,4.26,3.8,4.18,44406,0
2012-01-25,4.15,4.24,4.11,4.16,15938,0
2012-01-26,4.15,4.24,4.14,4.18,26675,0
2012-01-27,4.19,4.36,3.95,4.3,47638,0
2012-01-30,4.26,4.29,4.1,4.15,13677,0
2012-01-31,4,4.15,3.99,4.09,50705,0
2012-02-01,4.1,4.21,4.1,4.16,34730,0
2012-02-02,4.1,4.17,4.07,4.09,19224,0
2012-02-03,4.06,4.25,4.06,4.18,19963,0
2012-02-06,4.1,4.25,4.06,4.11,49085,0
2012-02-07,4.24,4.35,4.1,4.16,36564,0
2012-02-08,4.35,5.2,4.3,5.2,321838,0
2012-02-09,5.24,5.5,4.89,5.49,124839,0
2012-02-10,5.4,5.47,5.11,5.25,39359,0
2012-02-13,5.21,5.25,5,5.12,49464,0
2012-02-14,5.01,5.93,4.96,5.66,196153,0
2012-02-15,5.64,6.03,5.63,5.76,131601,0
2012-02-16,5.76,5.9,5.6,5.85,91682,0
2012-02-17,5.76,5.9,5.5,5.64,66676,0
2012-02-21,5.72,5.78,5.26,5.35,61997,0
2012-02-22,5.1,5.42,5.03,5.31,74856,0
2012-02-23,5.27,5.7,5.21,5.43,33214,0
2012-02-24,5.49,5.52,5.2,5.31,24919,0
2012-02-27,5.32,6.03,5.32,5.92,117768,0
2012-02-28,5.99,5.99,5.79,5.82,34538,0
2012-02-29,5.78,5.85,5.73,5.73,23479,0
2012-03-01,5.74,6.24,5.71,5.95,136500,0
2012-03-02,6.01,6.13,5.75,5.86,33707,0
2012-03-05,6.01,6.01,5.68,5.75,27217,0
2012-03-06,5.73,5.74,5.54,5.62,40249,0
2012-03-07,5.47,5.69,5.42,5.59,35010,0
2012-03-08,5.59,5.83,5.55,5.83,18495,0
2012-03-09,5.88,5.89,5.54,5.6,53805,0
2012-03-12,5.71,5.71,5.07,5.19,110600,0
2012-03-13,5.23,5.35,4.95,5.24,147209,0
2012-03-14,5.22,5.35,5.07,5.23,106265,0
2012-03-15,5.24,5.34,5.09,5.3,70272,0
2012-03-16,5.26,5.26,4.85,4.95,72706,0
2012-03-19,4.97,4.97,4.66,4.88,69257,0
2012-03-20,4.84,5.33,4.84,5.23,47609,0
2012-03-21,5.21,5.27,5.13,5.17,31801,0
2012-03-22,5.18,5.2,4.98,5.08,24927,0
2012-03-23,5.06,5.1,4.87,4.87,41167,0
2012-03-26,4.93,5.22,4.87,5.2,37197,0
2012-03-27,5.13,5.24,5.1,5.21,11881,0
2012-03-28,5.24,5.35,5.2,5.28,47777,0
2012-03-29,5.3,5.4,5.18,5.35,14919,0
2012-03-30,5.41,5.48,5.36,5.39,19690,0
2012-04-02,5.4,5.59,5.28,5.51,45387,0
2012-04-03,5.47,5.62,5.39,5.59,23018,0
2012-04-04,5.56,5.56,5.31,5.42,19692,0
2012-04-05,5.34,5.5,5.16,5.46,16609,0
2012-04-09,5.34,5.5,5.29,5.49,14615,0
2012-04-10,5.44,5.45,4.9,4.99,43682,0
2012-04-11,5.01,5.35,5.01,5.2,35800,0
2012-04-12,5.25,5.42,5.2,5.39,21446,0
2012-04-13,5.34,5.45,5.26,5.4,23041,0
2012-04-16,5.4,5.4,5.27,5.4,14125,0
2012-04-17,5.38,5.38,5.02,5.24,28413,0
2012-04-18,5.22,5.44,5.22,5.39,22740,0
2012-04-19,5.4,5.45,5.26,5.44,16700,0
2012-04-20,5.44,5.56,5.37,5.46,31979,0
2012-04-23,5.44,5.54,5.2,5.53,17849,0
2012-04-24,5.56,5.75,5.56,5.71,50437,0
2012-04-25,5.79,5.82,5.7,5.7,34404,0
2012-04-26,5.91,6.1,5.5,5.59,146688,0
2012-04-27,5.63,5.69,5.46,5.65,20857,0
2012-04-30,5.65,5.65,5.41,5.51,63498,0
2012-05-01,5.5,5.8,5.41,5.72,58285,0
2012-05-02,5.66,6.1,5.48,6.05,99239,0
2012-05-03,6.05,6.15,5.95,6.15,81934,0
2012-05-04,6.11,6.11,5.82,5.9,29739,0
2012-05-07,5.83,5.98,5.74,5.9,18692,0
2012-05-08,5.88,6.15,5.75,5.92,25867,0
2012-05-09,5.92,6.02,5.64,5.78,55632,0
2012-05-10,5.79,5.92,5.7,5.83,10789,0
2012-05-11,5.83,6.05,5.8,5.95,30311,0
2012-05-14,5.94,5.99,5.82,5.99,53679,0
2012-05-15,5.99,6.08,5.8,6.04,53386,0
2012-05-16,6.01,6.07,5.85,6,33594,0
2012-05-17,5.91,5.98,5.54,5.6,92418,0
2012-05-18,5.61,5.89,5.6,5.84,62383,0
2012-05-21,5.83,5.88,5.57,5.87,45382,0
2012-05-22,5.81,5.9,5.75,5.87,26652,0
2012-05-23,5.79,5.88,5.47,5.67,20566,0
2012-05-24,5.63,5.7,5.27,5.5,82796,0
2012-05-25,5.46,5.51,5.29,5.41,31981,0
2012-05-29,5.45,5.65,5.3,5.56,26656,0
2012-05-30,5.52,5.56,5.39,5.49,100410,0
2012-05-31,5.51,5.64,5.271,5.57,71724,0
2012-06-01,5.29,5.61,5.09,5.59,56037,0
2012-06-04,5.51,5.54,5.3,5.49,63765,0
2012-06-05,5.51,5.55,5.44,5.55,13119,0
2012-06-06,5.56,5.62,5.49,5.5,27188,0
2012-06-07,5.59,5.94,5.45,5.86,86800,0
2012-06-08,5.76,6.14,5.63,6.06,82416,0
2012-06-11,6.13,6.37,5.44,5.58,202201,0
2012-06-12,5.56,5.97,5.41,5.76,77291,0
2012-06-13,5.63,6.04,5.55,6,71750,0
2012-06-14,6.1,6.27,5.97,6.21,120118,0
2012-06-15,6.19,6.44,6.19,6.31,126000,0
2012-06-18,6.35,6.65,6.04,6.58,243687,0
2012-06-19,6.59,6.9,6.5,6.83,213356,0
2012-06-20,6.89,6.89,6.61,6.86,192648,0
2012-06-21,6.85,7,6.61,6.94,219603,0
2012-06-22,7,7.1,6.8,6.91,3100922,0
2012-06-25,6.82,7.15,6.67,7.14,183033,0
2012-06-26,7.11,7.2,7,7.13,169345,0
2012-06-27,7.18,7.25,7.14,7.23,131360,0
2012-06-28,7.2,7.22,6.44,6.72,197921,0
2012-06-29,6.86,6.8701,6.5909,6.84,89367,0
2012-07-02,6.9,6.9,6.64,6.84,114302,0
2012-07-03,6.84,6.89,6.75,6.84,40757,0
2012-07-05,6.8,6.99,6.8,6.95,68044,0
2012-07-06,6.89,6.98,6.81,6.97,74739,0
2012-07-09,7,7.25,6.94,7.24,196383,0
2012-07-10,7.25,7.35,7.21,7.26,149503,0
2012-07-11,7.24,7.24,6.82,6.97,169896,0
2012-07-12,6.94,7,6.77,6.91,61935,0
2012-07-13,6.92,6.92,6.44,6.49,206048,0
2012-07-16,6.5,6.7,6.49,6.55,112800,0
2012-07-17,6.58,6.67,6.5,6.65,73240,0
2012-07-18,6.65,6.87,6.65,6.72,65068,0
2012-07-19,6.73,6.76,6.56,6.59,61583,0
2012-07-20,6.57,6.65,6.27,6.55,108000,0
2012-07-23,6.43,6.44,6.08,6.2,143051,0
2012-07-24,6.24,6.24,5.771,5.83,129573,0
2012-07-25,5.87,5.88,5.62,5.67,77858,0
2012-07-26,5.59,5.59,3.74,3.81,614822,0
2012-07-27,3.84,4,3.54,3.56,349261,0
2012-07-30,3.56,3.67,3.26,3.34,300807,0
2012-07-31,3.34,4.2998,3.23,3.84,439773,0
2012-08-01,3.84,4,3.7,3.8,209900,0
2012-08-02,3.8,4.128,3.8,3.95,169972,0
2012-08-03,3.95,4.19,3.95,3.98,172912,0
2012-08-06,4,4.09,3.9,3.93,111522,0
2012-08-07,3.94,4.05,3.88,3.93,86148,0
2012-08-08,3.89,3.98,3.83,3.84,38662,0
2012-08-09,3.82,3.94,3.8,3.84,51341,0
2012-08-10,3.85,3.86,3.51,3.54,124533,0
2012-08-13,3.56,3.63,3.25,3.34,136330,0
2012-08-14,3.37,3.43,3.19,3.25,90762,0
2012-08-15,3.25,3.4197,3.18,3.38,74965,0
2012-08-16,3.42,3.62,3.32,3.58,82775,0
2012-08-17,3.55,3.83,3.4501,3.72,92376,0
2012-08-20,3.7,3.93,3.66,3.85,115867,0
2012-08-21,3.89,3.92,3.7,3.73,83335,0
2012-08-22,3.74,3.97,3.7,3.95,85278,0
2012-08-23,3.95,3.95,3.72,3.75,33379,0
2012-08-24,3.73,3.91,3.67,3.9,32338,0
2012-08-27,3.83,4.03,3.71,4.02,105862,0
2012-08-28,4.04,4.18,4,4.11,121905,0
2012-08-29,4.14,4.19,3.91,4.19,82325,0
2012-08-30,4.14,4.2,4.085,4.14,40701,0
2012-08-31,4.17,4.2,4.07,4.12,53314,0
2012-09-04,4.11,4.25,4.0993,4.18,58197,0
2012-09-05,4.15,4.3283,4.15,4.27,90550,0
2012-09-06,4.26,4.34,4.22,4.3,72108,0
2012-09-07,4.33,4.34,4.2,4.2,68474,0
2012-09-10,4.12,4.22,4.03,4.12,89286,0
2012-09-11,4.13,4.24,4.05,4.15,82831,0
2012-09-12,4.15,4.24,4.14,4.22,33639,0
2012-09-13,4.24,4.33,4.1,4.29,89476,0
2012-09-14,4.31,4.31,4.07,4.24,110127,0
2012-09-17,4.25,4.4,4.25,4.38,129600,0
2012-09-18,4.39,4.4099,4.22,4.23,118304,0
2012-09-19,4.23,4.28,3.87,3.91,212880,0
2012-09-20,3.9,4.02,3.78,3.8,89232,0
2012-09-21,3.88,3.88,3.76,3.77,130897,0
2012-09-24,3.76,4.12,3.7,4.12,134799,0
2012-09-25,4.1,4.24,4.07,4.12,125611,0
2012-09-26,4.08,4.08,3.89,3.95,48492,0
2012-09-27,3.96,4.22,3.89,4.13,51988,0
2012-09-28,4.13,4.13,3.98,4.05,35232,0
2012-10-01,4.06,4.23,4.06,4.13,27861,0
2012-10-02,4.1,4.2199,4,4.085,50653,0
2012-10-03,4.08,4.15,4.01,4.09,33985,0
2012-10-04,4.11,4.19,4,4.09,43143,0
2012-10-05,4.09,4.21,4.09,4.13,25619,0
2012-10-08,4.11,4.17,3.95,3.97,54104,0
2012-10-09,3.96,3.98,3.85,3.92,38795,0
2012-10-10,3.94,4.08,3.8899,4.08,59467,0
2012-10-11,4.09,4.19,4.06,4.08,29895,0
2012-10-12,4.07,4.09,3.98,4.04,27646,0
2012-10-15,4.06,4.1,3.92,4,36407,0
2012-10-16,4.01,4.11,3.99,4.11,24820,0
2012-10-17,4.13,4.16,4.09,4.16,25334,0
2012-10-18,4.17,4.24,4.11,4.24,36015,0
2012-10-19,4.19,4.2,3.88,4.01,58772,0
2012-10-22,3.99,4.08,3.92,3.98,23696,0
2012-10-23,3.97,3.97,3.69,3.74,87777,0
2012-10-24,3.74,3.79,3.65,3.73,31120,0
2012-10-25,3.76,3.76,3.65,3.7,11791,0
2012-10-26,3.71,3.79,3.63,3.71,14548,0
2012-10-31,3.68,3.68,3.51,3.59,43962,0
2012-11-01,3.6,3.69,3.55,3.59,68662,0
2012-11-02,3.59,3.6,3.3,3.37,77288,0
2012-11-05,3.35,3.37,3.22,3.29,72720,0
2012-11-06,3.31,3.6,3.2868,3.55,38111,0
2012-11-07,3.52,3.52,3.3105,3.33,57885,0
2012-11-08,3.3,3.33,3.12,3.12,98619,0
2012-11-09,3.12,3.33,3.11,3.27,117315,0
2012-11-12,3.3,3.73,3.28,3.3,49986,0
2012-11-13,3.25,3.37,3.1,3.13,106317,0
2012-11-14,3.1,3.19,2.8,2.89,185913,0
2012-11-15,2.85,3.11,2.8,2.88,157160,0
2012-11-16,2.87,3.11,2.87,3.02,74200,0
2012-11-19,3.07,3.24,3.03,3.23,67666,0
2012-11-20,3.22,3.3399,3.19,3.31,24308,0
2012-11-21,3.3,3.45,3.2999,3.4,11427,0
2012-11-23,3.4,3.47,3.37,3.41,12586,0
2012-11-26,3.58,3.75,3.4,3.72,64181,0
2012-11-27,3.7,3.75,3.66,3.67,16263,0
2012-11-28,3.6501,3.74,3.51,3.71,21640,0
2012-11-29,3.75,3.87,3.68,3.87,18060,0
2012-11-30,3.81,3.89,3.6972,3.7,66862,0
2012-12-03,3.67,3.83,3.57,3.58,30948,0
2012-12-04,3.62,3.68,3.35,3.37,59813,0
2012-12-05,3.3,3.77,3.3,3.72,24342,0
2012-12-06,3.71,3.74,3.62,3.62,16573,0
2012-12-07,3.64,3.64,3.53,3.57,15740,0
2012-12-10,3.58,3.62,3.55,3.6,33733,0
2012-12-11,3.61,3.89,3.61,3.83,51589,0
2012-12-12,3.83,3.92,3.77,3.81,33645,0
2012-12-13,3.81,3.9199,3.78,3.79,36583,0
2012-12-14,3.77,3.92,3.77,3.91,40928,0
2012-12-17,3.8,4.03,3.8,4,34835,0
2012-12-18,3.95,4.1,3.92,4.1,43600,0
2012-12-19,4.02,4.05,3.96,4.05,17218,0
2012-12-20,4.04,4.2,3.95,4.18,44908,0
2012-12-21,4.15,4.15,3.9,4.1,117447,0
2012-12-24,3.99,4.06,3.79,3.84,18913,0
2012-12-26,3.86,4.1298,3.6,3.66,67651,0
2012-12-27,3.67,3.75,3.6,3.74,20375,0
2012-12-28,3.72,3.84,3.72,3.74,21080,0
2012-12-31,3.64,3.8,3.64,3.78,37178,0
2013-01-02,4,4,3.7801,3.92,84275,0
2013-01-03,3.93,4.07,3.76,4.04,25179,0
2013-01-04,4.1,4.1,3.88,4,22569,0
2013-01-07,4,4.04,3.9,3.96,22914,0
2013-01-08,4,4,3.6,3.85,34712,0
2013-01-09,3.85,3.86,3.74,3.86,10513,0
2013-01-10,3.86,3.99,3.78,3.91,34235,0
2013-01-11,3.92,4.04,3.92,4.02,18102,0
2013-01-14,3.99,4.15,3.9301,4.15,9147,0
2013-01-15,3.9701,4.19,3.9701,4.03,28436,0
2013-01-16,4,4.04,3.94,3.99,8787,0
2013-01-17,4.01,4.01,3.891,3.99,19112,0
2013-01-18,4,4,3.85,3.92,21400,0
2013-01-22,3.91,3.91,3.65,3.76,35575,0
2013-01-23,3.76,3.77,3.5997,3.66,55479,0
2013-01-24,3.65,3.7,3.4,3.56,92868,0
2013-01-25,3.62,3.62,3.37,3.47,81889,0
2013-01-28,3.48,3.5,3.43,3.5,44267,0
2013-01-29,3.51,3.7,3.5,3.69,34364,0
2013-01-30,3.68,3.7,3.51,3.54,15473,0
2013-01-31,3.56,3.76,3.47,3.76,81225,0
2013-02-01,3.78,3.87,3.77,3.85,31943,0
2013-02-04,3.78,3.87,3.7001,3.72,36052,0
2013-02-05,3.74,3.81,3.74,3.79,15136,0
2013-02-06,3.6205,3.88,3.6205,3.87,22402,0
2013-02-07,3.75,3.75,3.24,3.57,180457,0
2013-02-08,3.57,3.69,3.42,3.54,53284,0
2013-02-11,3.5,3.54,3.38,3.47,60406,0
2013-02-12,3.47,3.78,3.47,3.71,90717,0
2013-02-13,3.73,3.73,3.57,3.61,20039,0
2013-02-14,3.54,3.65,3.52,3.56,15056,0
2013-02-15,3.6,3.61,3.45,3.49,31772,0
2013-02-19,3.51,3.63,3.51,3.58,26762,0
2013-02-20,3.6101,3.72,3.481,3.5,42924,0
2013-02-21,3.51,3.54,3.45,3.5,15999,0
2013-02-22,3.51,3.67,3.47,3.67,19690,0
2013-02-25,3.7,3.7,3.41,3.45,26068,0
2013-02-26,3.45,3.55,3.45,3.55,9231,0
2013-02-27,3.52,3.63,3.46,3.57,22905,0
2013-02-28,3.59,3.63,3.45,3.49,23200,0
2013-03-01,3.5,3.5,3.381,3.4,40425,0
2013-03-04,3.41,3.41,3.36,3.39,32822,0
2013-03-05,3.41,3.51,3.35,3.51,53483,0
2013-03-06,3.51,3.51,3.415,3.48,15164,0
2013-03-07,3.52,3.73,3.52,3.66,36818,0
2013-03-08,3.7,3.77,3.65,3.75,83547,0
2013-03-11,3.71,3.8,3.65,3.75,31913,0
2013-03-12,3.72,3.82,3.59,3.6,45728,0
2013-03-13,3.62,3.83,3.62,3.73,26300,0
2013-03-14,3.75,3.8,3.63,3.78,15545,0
2013-03-15,3.79,3.8,3.76,3.79,56748,0
2013-03-18,3.7,3.81,3.65,3.76,13941,0
2013-03-19,3.79,3.85,3.74,3.84,33470,0
2013-03-20,3.85,3.85,3.7,3.75,29561,0
2013-03-21,3.69,3.77,3.69,3.725,9218,0
2013-03-22,3.74,3.81,3.74,3.77,22897,0
2013-03-25,3.73,3.78,3.61,3.7,15750,0
2013-03-26,3.75,3.75,3.51,3.56,35900,0
2013-03-27,3.5,3.72,3.5,3.59,11929,0
2013-03-28,3.6,3.6,3.44,3.45,36702,0
2013-04-01,3.43,3.43,3.35,3.36,45453,0
2013-04-02,3.39,3.4,3.25,3.25,66400,0
2013-04-03,3.25,3.25,3.06,3.06,100986,0
2013-04-04,3.08,3.15,2.97,3.15,61177,0
2013-04-05,3.16,3.2,3.1,3.15,20860,0
2013-04-08,3.17,3.31,3.17,3.24,45298,0
2013-04-09,3.26,3.27,3.15,3.15,47087,0
2013-04-10,3.16,3.33,3.16,3.31,52583,0
2013-04-11,3.21,3.32,3.21,3.3,7872,0
2013-04-12,3.3,3.34,3.2864,3.32,32765,0
2013-04-15,3.3,3.32,3.04,3.07,66331,0
2013-04-16,3.12,3.12,3.0228,3.0775,50966,0
2013-04-17,3.05,3.05,2.92,2.94,84293,0
2013-04-18,2.96,3.05,2.91,2.98,59426,0
2013-04-19,2.98,3.24,2.96,3.18,73485,0
2013-04-22,3.14,3.16,3.0672,3.14,25940,0
2013-04-23,3.19,3.25,3.15,3.25,36709,0
2013-04-24,3.24,3.39,3.24,3.35,49231,0
2013-04-25,3.39,3.39,3.2,3.32,55751,0
2013-04-26,3.3,3.33,3.25,3.29,53116,0
2013-04-29,3.32,3.34,3.23,3.29,57511,0
2013-04-30,3.3,3.36,3.22,3.28,57631,0
2013-05-01,3.27,3.3,3.04,3.09,113645,0
2013-05-02,3.11,3.3,3.03,3.22,81446,0
2013-05-03,3.37,3.41,3.3,3.37,64135,0
2013-05-06,3.36,3.45,3.36,3.43,62320,0
2013-05-07,3.43,3.43,3.29,3.33,68964,0
2013-05-08,3.32,3.43,3.23,3.39,65788,0
2013-05-09,3.36,3.41,3.325,3.37,33624,0
2013-05-10,3.39,3.41,3.32,3.37,40064,0
2013-05-13,3.36,3.3701,3.28,3.35,49806,0
2013-05-14,3.34,3.35,3.3,3.32,44402,0
2013-05-15,3.27,3.3299,3.21,3.26,68197,0
2013-05-16,3.19,3.4,3.15,3.33,33605,0
2013-05-17,3.37,3.43,3.22,3.31,55500,0
2013-05-20,3.23,3.27,3.15,3.2,54912,0
2013-05-21,3.19,3.3,3.14,3.14,39728,0
2013-05-22,3.14,3.2,3,3.11,51506,0
2013-05-23,3.07,3.26,3.07,3.16,35662,0
2013-05-24,3.12,3.22,3.12,3.17,54030,0
2013-05-28,3.24,3.28,3.17,3.24,27741,0
2013-05-29,3.2,3.21,3.11,3.17,36956,0
2013-05-30,3.12,3.17,3,3.16,74888,0
2013-05-31,3.12,3.18,3.11,3.16,69019,0
2013-06-03,3.13,3.29,3.11,3.25,91098,0
2013-06-04,3.27,3.3,3.16,3.19,43782,0
2013-06-05,3.19,3.2,3.07,3.11,53289,0
2013-06-06,3.12,3.15,3.06,3.11,36008,0
2013-06-07,3.16,3.2,3.09,3.12,27577,0
2013-06-10,3.17,3.26,3.115,3.2,67021,0
2013-06-11,3.15,3.25,3.11,3.22,46222,0
2013-06-12,3.26,3.28,3.12,3.12,50936,0
2013-06-13,3.13,3.19,3.05,3.17,48673,0
2013-06-14,3.17,3.21,3.09,3.1,44035,0
2013-06-17,3.15,3.21,3.1,3.17,33625,0
2013-06-18,3.19,3.27,3.19,3.24,60372,0
2013-06-19,3.24,3.3,3.1,3.12,25289,0
2013-06-20,3.06,3.21,3.06,3.2,74281,0
2013-06-21,3.22,3.32,3.19,3.22,136358,0
2013-06-24,3.2,3.22,3.07,3.1,108320,0
2013-06-25,3.16,3.215,3.07,3.2,33699,0
2013-06-26,3.19,3.23,3.06,3.14,78345,0
2013-06-27,3.18,3.26,3.09,3.22,162224,0
2013-06-28,3.19,3.5,3.15,3.2,2902828,0
2013-07-01,3.18,3.28,3.18,3.2,60271,0
2013-07-02,3.18,3.27,3.11,3.12,61386,0
2013-07-03,3.12,3.2,3.08,3.12,53174,0
2013-07-05,3.09,3.155,2.82,3.09,113769,0
2013-07-08,3.07,3.12,3.01,3.04,29323,0
2013-07-09,3.09,3.15,3.04,3.05,46013,0
2013-07-10,3.04,3.12,3.04,3.09,58377,0
2013-07-11,3.1,3.22,3.08,3.2,59341,0
2013-07-12,3.15,3.18,3.07,3.07,11827,0
2013-07-15,2.93,3.165,2.93,3.15,100253,0
2013-07-16,3.05,3.17,2.9,3.11,33048,0
2013-07-17,3.1,3.18,3.07,3.14,21921,0
2013-07-18,3.11,3.23,3.11,3.17,30655,0
2013-07-19,3.05,3.14,3.05,3.13,33526,0
2013-07-22,3.11,3.15,3.06,3.09,34426,0
2013-07-23,3.03,3.14,3.02,3.11,33889,0
2013-07-24,3.11,3.15,3.05,3.12,68726,0
2013-07-25,2.99,3.16,2.91,2.99,226919,0
2013-07-26,2.9,2.97,2.75,2.83,155079,0
2013-07-29,2.83,2.95,2.81,2.9,58815,0
2013-07-30,2.94,2.95,2.79,2.79,63617,0
2013-07-31,2.72,2.82,2.67,2.7,151121,0
2013-08-01,2.7,2.86,2.7,2.76,50731,0
2013-08-02,2.78,2.8699,2.6,2.75,43496,0
2013-08-05,3,3.1499,2.82,2.89,264855,0
2013-08-06,2.87,2.87,2.72,2.82,68594,0
2013-08-07,2.84,2.84,2.69,2.76,78815,0
2013-08-08,2.64,2.9899,2.64,2.74,33850,0
2013-08-09,2.73,2.73,2.66,2.71,32657,0
2013-08-12,2.67,2.75,2.65,2.69,30760,0
2013-08-13,2.75,2.78,2.65,2.7,39793,0
2013-08-14,2.77,2.8052,2.65,2.7,72798,0
2013-08-15,2.65,2.74,2.65,2.67,31694,0
2013-08-16,2.65,2.7,2.62,2.63,37082,0
2013-08-19,2.63,2.67,2.6,2.65,17590,0
2013-08-20,2.65,2.74,2.61,2.65,24967,0
2013-08-21,2.66,2.71,2.6,2.6,12497,0
2013-08-22,2.63,2.7024,2.54,2.61,11121,0
2013-08-23,2.64,2.66,2.61,2.64,15369,0
2013-08-26,2.64,2.64,2.51,2.52,53621,0
2013-08-27,2.52,2.61,2.51,2.52,11809,0
2013-08-28,2.51,2.63,2.51,2.6,26570,0
2013-08-29,2.6,2.7199,2.54,2.7,17685,0
2013-08-30,2.65,2.73,2.61,2.73,18895,0
2013-09-03,2.74,2.74,2.52,2.57,40100,0
2013-09-04,2.57,2.61,2.53,2.61,31614,0
2013-09-05,2.57,2.67,2.57,2.67,13261,0
2013-09-06,2.6,2.66,2.54,2.56,47641,0
2013-09-09,2.6,2.76,2.54,2.76,68391,0
2013-09-10,2.77,2.77,2.59,2.64,34041,0
2013-09-11,2.63,2.63,2.56,2.62,7743,0
2013-09-12,2.62,2.68,2.54,2.56,17162,0
2013-09-13,2.55,2.57,2.53,2.55,36436,0
2013-09-16,2.55,2.75,2.51,2.6,46844,0
2013-09-17,2.58,2.58,2.51,2.54,20782,0
2013-09-18,2.56,2.66,2.29,2.45,99591,0
2013-09-19,2.55,2.55,2.43,2.52,21921,0
2013-09-20,2.47,2.64,2.46,2.64,26080,0
2013-09-23,2.61,2.61,2.47,2.53,29280,0
2013-09-24,2.52,2.53,2.46,2.53,21947,0
2013-09-25,2.54,2.54,2.45,2.53,15400,0
2013-09-26,2.51,2.52,2.43,2.49,19800,0
2013-09-27,2.43,2.51,2.4,2.51,39500,0
2013-09-30,2.5,2.6,2.46,2.59,19000,0
2013-10-01,2.5,2.59,2.4,2.59,39197,0
2013-10-02,2.56,2.569,2.42,2.46,18582,0
2013-10-03,2.5,2.5,2.43,2.47,14131,0
2013-10-04,2.45,2.49,2.42,2.44,12949,0
2013-10-07,2.45,2.5,2.4,2.4,15858,0
2013-10-08,2.4,2.47,2.4,2.4,28100,0
2013-10-09,2.4,2.57,2.4,2.55,48700,0
2013-10-10,2.55,2.56,2.47,2.49,14400,0
2013-10-11,2.5,2.53,2.44,2.44,8600,0
2013-10-14,2.45,2.53,2.44,2.49,11800,0
2013-10-15,2.48,2.48,2.44,2.45,20400,0
2013-10-16,2.47,2.5,2.4,2.48,27100,0
2013-10-17,2.45,2.45,2.31,2.36,50900,0
2013-10-18,2.49,2.49,2.29,2.31,44805,0
2013-10-21,2.31,2.36,2.3,2.33,34800,0
2013-10-22,2.31,2.31,2.25,2.28,32140,0
2013-10-23,2.26,2.3,2.25,2.3,52400,0
2013-10-24,2.29,2.3,2.21,2.29,28821,0
2013-10-25,2.3,2.36,2.27,2.36,31100,0
2013-10-28,2.32,2.43,2.32,2.36,10300,0
2013-10-29,2.4,2.4,2.35,2.39,27500,0
2013-10-30,2.33,2.4,2.33,2.35,21500,0
2013-10-31,2.31,2.4465,2.31,2.4,67449,0
2013-11-01,2.32,2.37,2.31,2.31,26800,0
2013-11-04,2.31,2.35,2.29,2.31,44000,0
2013-11-05,2.33,2.39,2.33,2.35,18981,0
2013-11-06,2.34,2.38,2.34,2.36,31053,0
2013-11-07,2.34,2.42,2.34,2.36,1512,0
2013-11-08,2.34,2.36,2.21,2.25,117500,0
2013-11-11,2.32,2.38,2.31,2.35,9500,0
2013-11-12,2.35,2.41,2.35,2.37,19395,0
2013-11-13,2.37,2.41,2.36,2.37,12539,0
2013-11-14,2.3,2.34,2.3,2.3,38542,0
2013-11-15,2.3,2.38,2.3,2.36,8300,0
2013-11-18,2.33,2.41,2.3,2.38,64900,0
2013-11-19,2.35,2.4,2.31,2.34,5400,0
2013-11-20,2.33,2.35,2.32,2.32,8385,0
2013-11-21,2.32,2.35,2.29,2.31,36000,0
2013-11-22,2.35,2.41,2.33,2.38,33700,0
2013-11-25,2.36,2.54,2.36,2.53,85500,0
2013-11-26,2.48,2.53,2.36,2.48,52300,0
2013-11-27,2.45,2.52,2.38,2.52,22100,0
2013-11-29,2.54,2.59,2.54,2.57,19191,0
2013-12-02,2.57,2.64,2.49,2.54,18000,0
2013-12-03,2.41,2.49,2.4,2.43,17800,0
2013-12-04,2.42,2.55,2.35,2.5,295499,0
2013-12-05,2.53,2.587,2.42,2.58,54128,0
2013-12-06,2.5,2.58,2.46,2.58,55600,0
2013-12-09,2.52,2.65,2.5,2.52,30600,0
2013-12-10,2.5,2.6,2.49,2.6,25900,0
2013-12-11,2.62,2.63,2.48,2.48,6500,0
2013-12-12,2.46,2.55,2.46,2.47,20800,0
2013-12-13,2.48,2.48,2.37,2.45,48800,0
2013-12-16,2.43,2.6,2.41,2.5,25400,0
2013-12-17,2.53,2.57,2.41,2.54,38153,0
2013-12-18,2.5,2.6,2.47,2.6,19369,0
2013-12-19,2.5,2.55,2.45,2.52,41800,0
2013-12-20,2.55,2.59,2.49,2.59,41900,0
2013-12-23,2.52,2.55,2.47,2.53,75200,0
2013-12-24,2.46,2.57,2.46,2.53,26348,0
2013-12-26,2.51,2.56,2.47,2.56,24700,0
2013-12-27,2.51,2.55,2.46,2.52,22100,0
2013-12-30,2.49,2.55,2.45,2.55,51397,0
2013-12-31,2.5,2.6,2.45,2.45,49273,0
2014-01-02,2.5,2.6,2.49,2.6,70450,0
2014-01-03,2.6,2.6,2.5499,2.6,49125,0
2014-01-06,2.55,2.55,2.48,2.55,29000,0
2014-01-07,2.59,2.6,2.53,2.6,50000,0
2014-01-08,2.46,2.68,2.46,2.63,28600,0
2014-01-09,2.67,2.78,2.61,2.71,60500,0
2014-01-10,2.74,2.98,2.68,2.91,58100,0
2014-01-13,2.91,2.96,2.84,2.85,34400,0
2014-01-14,2.82,2.95,2.76,2.76,21900,0
2014-01-15,2.71,2.84,2.6005,2.71,21376,0
2014-01-16,2.83,2.83,2.65,2.67,2200,0
2014-01-17,2.69,2.69,2.56,2.56,30000,0
2014-01-21,2.7,2.7,2.51,2.57,29100,0
2014-01-22,2.6,2.6,2.55,2.55,6700,0
2014-01-23,2.57,2.73,2.5501,2.66,24617,0
2014-01-24,2.72,2.82,2.69,2.73,44400,0
2014-01-27,2.755,2.7599,2.66,2.66,14215,0
2014-01-28,2.69,2.88,2.69,2.84,34500,0
2014-01-29,2.82,2.85,2.69,2.82,15900,0
2014-01-30,2.77,2.9,2.71,2.84,5916,0
2014-01-31,2.82,2.9,2.8,2.89,14700,0
2014-02-03,2.86,2.88,2.73,2.8,27152,0
2014-02-04,2.75,2.89,2.69,2.82,34984,0
2014-02-05,2.82,2.95,2.81,2.81,4814,0
2014-02-06,2.83,2.949,2.8101,2.82,12543,0
2014-02-07,2.83,2.84,2.77,2.81,12507,0
2014-02-10,2.78,2.91,2.77,2.82,7295,0
2014-02-11,2.85,2.9,2.81,2.87,23120,0
2014-02-12,2.85,2.87,2.84,2.87,2888,0
2014-02-13,2.8,2.81,2.77,2.8,11171,0
2014-02-14,2.8,2.87,2.78,2.83,11005,0
2014-02-18,2.88,3.35,2.79,3.14,131603,0
2014-02-19,3.07,3.4,2.87,3.07,110384,0
2014-02-20,3.07,3.37,3.0699,3.23,75861,0
2014-02-21,3.26,3.29,3.15,3.23,57033,0
2014-02-24,3.25,3.25,3.15,3.23,26607,0
2014-02-25,3.2,3.25,3.2,3.23,13729,0
2014-02-26,3.2,3.25,3.2,3.22,14518,0
2014-02-27,3.24,3.28,3.21,3.21,15645,0
2014-02-28,3.25,3.3299,3.24,3.28,15653,0
2014-03-03,3.27,3.27,3.21,3.24,5921,0
2014-03-04,3.32,3.32,3.17,3.28,29299,0
2014-03-05,3.3,3.4,3.26,3.4,22226,0
2014-03-06,3.4,3.4,3.34,3.35,27806,0
2014-03-07,3.31,3.39,3.3,3.35,7278,0
2014-03-10,3.34,3.39,3.29,3.3,12245,0
2014-03-11,3.383,3.383,3.3,3.34,9351,0
2014-03-12,3.28,3.34,3.23,3.24,16989,0
2014-03-13,3.21,3.34,3.2,3.21,17064,0
2014-03-14,3.17,3.27,3.17,3.21,16822,0
2014-03-17,3.27,3.28,3.22,3.22,7635,0
2014-03-18,3.2,3.22,3.1616,3.21,27337,0
2014-03-19,3.2,3.2,3.07,3.13,23334,0
2014-03-20,3.16,3.2,3.15,3.2,3937,0
2014-03-21,3.17,3.23,3.15,3.17,42335,0
2014-03-24,3.17,3.17,3.08,3.1,6269,0
2014-03-25,3.15,3.23,3,3.12,25344,0
2014-03-26,3.15,3.15,3.08,3.11,8300,0
2014-03-27,2.97,3.08,2.93,2.93,21854,0
2014-03-28,2.9,2.9999,2.85,2.91,13670,0
2014-03-31,2.939,2.94,2.9001,2.91,3939,0
2014-04-01,2.93,2.99,2.83,2.9,28915,0
2014-04-02,2.97,2.97,2.85,2.88,12498,0
2014-04-03,2.86,2.92,2.77,2.77,9085,0
2014-04-04,2.78,2.8,2.66,2.76,28165,0
2014-04-07,2.77,2.8,2.67,2.75,12469,0
2014-04-08,2.8499,2.85,2.76,2.7701,8049,0
2014-04-09,2.81,2.85,2.6921,2.79,13074,0
2014-04-10,2.8394,2.8394,2.7899,2.8,2142,0
2014-04-11,2.81,2.84,2.71,2.71,6225,0
2014-04-14,2.68,2.85,2.68,2.8499,11271,0
2014-04-15,2.78,2.82,2.76,2.77,5309,0
2014-04-16,2.7535,2.7535,2.66,2.71,18385,0
2014-04-17,2.68,2.76,2.68,2.74,11822,0
2014-04-21,2.74,3,2.7,2.98,18467,0
2014-04-22,2.94,3.03,2.79,2.96,16507,0
2014-04-23,2.99,3,2.93,2.93,3502,0
2014-04-24,2.95,2.9799,2.89,2.89,7379,0
2014-04-25,2.88,2.93,2.86,2.93,6691,0
2014-04-28,2.95,2.95,2.86,2.87,2506,0
2014-04-29,2.93,2.99,2.86,2.96,26103,0
2014-04-30,2.98,3.49,2.9,3.37,69582,0
2014-05-01,3.35,3.39,3.3,3.3299,51011,0
2014-05-02,3.33,3.4,3.31,3.33,19076,0
2014-05-05,3.33,3.4,3.19,3.23,24812,0
2014-05-06,3.14,3.23,3.09,3.1,15909,0
2014-05-07,3.08,3.19,3.06,3.07,24715,0
2014-05-08,2.91,3.18,2.909,3.15,25925,0
2014-05-09,3.15,3.15,2.96,2.97,14021,0
2014-05-12,2.95,3.27,2.95,3.25,49335,0
2014-05-13,3.3,3.3,3.15,3.25,25165,0
2014-05-14,3.25,3.25,3.09,3.1,9847,0
2014-05-15,3.05,3.27,3.04,3.2,25587,0
2014-05-16,3.27,3.27,3.1,3.17,9494,0
2014-05-19,3.18,3.2,3.1,3.1,14219,0
2014-05-20,3.1,3.1995,3.04,3.11,19159,0
2014-05-21,3.06,3.15,3.0001,3.14,16014,0
2014-05-22,3.17,3.19,3.14,3.16,14404,0
2014-05-23,3.18,3.18,3.07,3.07,6682,0
2014-05-27,3.02,3.14,3,3.12,23753,0
2014-05-28,3.12,3.2,3.12,3.16,20246,0
2014-05-29,3.15,3.2,3.03,3.19,20899,0
2014-05-30,3.1,3.25,3.1,3.25,28612,0
2014-06-02,3.16,3.24,3.16,3.2,6856,0
2014-06-03,3.26,3.28,3.13,3.15,19381,0
2014-06-04,3.22,3.24,3.06,3.06,6434,0
2014-06-05,3.06,3.15,3.04,3.04,17509,0
2014-06-06,3.05,3.11,3.04,3.07,8009,0
2014-06-09,3.1,3.12,3.06,3.07,1707,0
2014-06-10,3.13,3.13,3.08,3.08,10800,0
2014-06-11,3.08,3.12,3.07,3.12,6005,0
2014-06-12,3.12,3.15,3.06,3.1,9462,0
2014-06-13,3.05,3.14,3.02,3.02,9510,0
2014-06-16,3.01,3.1,2.99,3.02,5995,0
2014-06-17,3.025,3.23,3.025,3.08,27551,0
2014-06-18,3.08,3.1,3.08,3.08,6113,0
2014-06-19,3.14,3.14,3.07,3.09,10610,0
2014-06-20,3.1,3.15,2.97,3.12,30722,0
2014-06-23,3.07,3.1,3.04,3.07,7014,0
2014-06-24,3.04,3.07,3,3,14755,0
2014-06-25,3.01,3.01,2.88,2.9,28983,0
2014-06-26,2.98,3.14,2.92,3.04,30461,0
2014-06-27,3.04,3.22,3,3.22,22722,0
2014-06-30,3.16,3.24,3.1,3.22,31989,0
2014-07-01,3.25,3.25,3.07,3.09,18929,0
2014-07-02,3.05,3.05,2.98,3,21500,0
2014-07-03,3,3.08,2.96,3.03,41075,0
2014-07-07,3.08,3.15,3.045,3.05,20881,0
2014-07-08,3.1,3.13,2.99,3,14043,0
2014-07-09,3.08,3.08,3.03,3.07,850,0
2014-07-10,3.082,3.1,2.9975,3.0799,10400,0
2014-07-11,3.1,3.1,2.93,3.05,24132,0
2014-07-14,3.08,3.1,2.98,3.03,9205,0
2014-07-15,3.1,3.1,3.01,3.07,11102,0
2014-07-16,3.05,3.1,3,3.08,6264,0
2014-07-17,3.05,3.08,3,3.06,7358,0
2014-07-18,3.08,3.09,3.01,3.07,6410,0
2014-07-21,3.1,3.21,2.98,3,54734,0
2014-07-22,3.07,3.07,3,3,9945,0
2014-07-23,2.99,3.06,2.99,3.024,8971,0
2014-07-24,3,3.08,3,3.04,1134,0
2014-07-25,2.99,3.04,2.99,3.04,6878,0
2014-07-28,3.04,3.1,2.99,3.07,16763,0
2014-07-29,3,3.1,2.96,2.98,48711,0
2014-07-30,2.95,3.09,2.95,3.02,81967,0
2014-07-31,3,3.05,2.94,3.04,82108,0
2014-08-01,2.97,3.01,2.92,2.95,27915,0
2014-08-04,2.95,3.08,2.94,3.0799,32832,0
2014-08-05,3.03,3.09,3,3.04,24862,0
2014-08-06,3.01,3.08,3,3.02,7788,0
2014-08-07,3.06,3.07,2.95,3.06,48851,0
2014-08-08,3.09,3.09,3.02,3.02,4881,0
2014-08-11,3.0872,3.0872,3,3.01,6425,0
2014-08-12,3.06,3.09,2.95,3.01,12771,0
2014-08-13,3.04,3.3,3.04,3.13,40187,0
2014-08-14,3.0675,3.15,3.0675,3.14,2223,0
2014-08-15,3.21,3.21,3.11,3.14,8982,0
2014-08-18,3.22,3.24,3.15,3.18,15695,0
2014-08-19,3.03,3.17,3.01,3.16,17108,0
2014-08-20,3.18,3.22,3.1,3.12,19329,0
2014-08-21,3.08,3.18,3.06,3.16,8653,0
2014-08-22,3.2,3.23,3.12,3.15,9875,0
2014-08-25,3.19,3.19,3.09,3.13,13129,0
2014-08-26,3.1,3.19,3.09,3.14,14984,0
2014-08-27,3.09,3.18,3.03,3.09,16564,0
2014-08-28,3.06,3.12,3.04,3.12,20909,0
2014-08-29,3.14,3.19,3.07,3.1,16111,0
2014-09-02,3.09,3.09,3.07,3.08,2210,0
2014-09-03,3.04,3.09,3.04,3.04,6111,0
2014-09-04,3.09,3.15,3.01,3.1,28141,0
2014-09-05,3.06,3.08,3.03,3.05,2474,0
2014-09-08,3.02,3.12,3.02,3.09,15500,0
2014-09-09,3.1,3.14,3.03,3.1,24158,0
2014-09-10,3.07,3.2,3.07,3.17,16547,0
2014-09-11,3.13,3.17,3.05,3.09,21987,0
2014-09-12,3.12,3.13,3.01,3.02,28544,0
2014-09-15,3.08,3.12,3.04,3.09,12735,0
2014-09-16,3.09,3.1,3.04,3.07,8249,0
2014-09-17,3.09,3.1,3.06,3.1,12676,0
2014-09-18,3.09,3.1,3.01,3.09,17108,0
2014-09-19,3.09,3.1,3,3,47204,0
2014-09-22,2.97,2.9924,2.84,2.88,38768,0
2014-09-23,2.87,2.95,2.87,2.91,6482,0
2014-09-24,2.93,2.95,2.88,2.94,2987,0
2014-09-25,2.95,2.96,2.91,2.96,13918,0
2014-09-26,2.97,3.06,2.97,3.04,15324,0
2014-09-29,3,3.03,2.97,3.02,8156,0
2014-09-30,3.07,3.1,3,3.05,19765,0
2014-10-01,3,3.01,2.87,2.92,18669,0
2014-10-02,2.88,2.95,2.88,2.89,12135,0
2014-10-03,2.92,2.97,2.85,2.86,8621,0
2014-10-06,2.96,2.98,2.87,2.87,6749,0
2014-10-07,2.87,2.93,2.8601,2.878,17165,0
2014-10-08,2.94,3,2.905,3,24544,0
2014-10-09,2.99,2.99,2.85,2.9,41044,0
2014-10-10,2.94,2.95,2.88,2.93,14687,0
2014-10-13,2.9,2.94,2.88,2.9,2000,0
2014-10-14,2.95,3.01,2.79,2.86,31239,0
2014-10-15,2.87,2.93,2.8,2.91,12523,0
2014-10-16,2.88,2.94,2.84,2.89,5550,0
2014-10-17,2.93,2.94,2.91,2.93,1790,0
2014-10-20,2.96,2.96,2.88,2.88,12450,0
2014-10-21,2.94,2.94,2.88,2.9,1599,0
2014-10-22,2.757,2.88,2.757,2.85,9155,0
2014-10-23,2.9,2.9,2.83,2.85,10461,0
2014-10-24,2.83,2.86,2.8,2.83,12445,0
2014-10-27,2.86,2.86,2.79,2.83,12455,0
2014-10-28,2.82,2.83,2.78,2.78,20121,0
2014-10-29,2.81,2.81,2.64,2.685,68210,0
2014-10-30,2.64,2.75,2.6,2.65,34700,0
2014-10-31,2.65,2.73,2.5,2.64,106842,0
2014-11-03,2.65,2.68,2.57,2.63,8077,0
2014-11-04,2.66,2.67,2.56,2.57,13319,0
2014-11-05,2.63,2.66,2.55,2.63,3840,0
2014-11-06,2.64,2.66,2.61,2.66,3207,0
2014-11-07,2.68,2.68,2.61,2.6101,19729,0
2014-11-10,2.67,2.67,2.55,2.61,18394,0
2014-11-11,2.6,2.65,2.55,2.63,14402,0
2014-11-12,2.56,2.65,2.501,2.5999,15496,0
2014-11-13,2.58,2.6,2.58,2.6,2908,0
2014-11-14,2.6,2.6,2.58,2.6,2767,0
2014-11-17,2.58,2.6,2.511,2.58,9544,0
2014-11-18,2.5,2.62,2.5,2.5599,23152,0
2014-11-19,2.57,2.62,2.51,2.51,24775,0
2014-11-20,2.49,2.62,2.46,2.56,158125,0
2014-11-21,2.64,2.64,2.59,2.64,19645,0
2014-11-24,2.72,2.72,2.63,2.69,5500,0
2014-11-25,2.64,2.81,2.64,2.7,6941,0
2014-11-26,2.67,2.75,2.66,2.74,7565,0
2014-11-28,2.7,2.88,2.7,2.88,9698,0
2014-12-01,2.84,2.84,2.66,2.69,14950,0
2014-12-02,2.66,2.69,2.62,2.66,15361,0
2014-12-03,2.69,2.78,2.66,2.74,8821,0
2014-12-04,2.8899,2.8899,2.66,2.75,14299,0
2014-12-05,2.74,2.87,2.73,2.74,18699,0
2014-12-08,2.89,2.9,2.76,2.81,8500,0
2014-12-09,3.03,3.0799,2.75,2.89,9447,0
2014-12-10,2.97,3.02,2.8635,2.98,29910,0
2014-12-11,2.91,3,2.75,2.83,20305,0
2014-12-12,2.93,2.93,2.728,2.9,13249,0
2014-12-15,2.76,2.98,2.74,2.96,8622,0
2014-12-16,2.98,3.01,2.89,2.96,8062,0
2014-12-17,2.99,3.05,2.93,3.03,22770,0
2014-12-18,3.01,3.14,3,3.1,24827,0
2014-12-19,3.1,3.1,2.88,2.88,11807,0
2014-12-22,2.9,3,2.77,2.77,14537,0
2014-12-23,2.86,2.93,2.77,2.81,7653,0
2014-12-24,2.91,2.99,2.8301,2.94,18072,0
2014-12-26,3,3,2.88,2.95,20754,0
2014-12-29,2.86,2.95,2.83,2.91,25864,0
2014-12-30,2.92,2.92,2.86,2.92,8193,0
2014-12-31,2.87,2.93,2.7801,2.92,62518,0
2015-01-02,2.92,2.99,2.88,2.96,18799,0
2015-01-05,2.97,3,2.86,2.98,8636,0
2015-01-06,2.99,2.99,2.86,2.91,25241,0
2015-01-07,2.95,2.95,2.75,2.8,29546,0
2015-01-08,2.89,2.89,2.75,2.75,20335,0
2015-01-09,2.75,2.79,2.7,2.73,12893,0
2015-01-12,2.7,2.74,2.67,2.74,15205,0
2015-01-13,2.77,2.79,2.739,2.74,3535,0
2015-01-14,2.7,2.8,2.7,2.75,7923,0
2015-01-15,2.71,2.79,2.65,2.71,6799,0
2015-01-16,2.5501,2.78,2.5501,2.72,2046,0
2015-01-20,2.73,2.75,2.7,2.72,1327,0
2015-01-21,2.7299,2.74,2.7,2.7399,27433,0
2015-01-22,2.75,2.77,2.72,2.77,6484,0
2015-01-23,2.75,2.79,2.75,2.78,5800,0
2015-01-26,2.72,2.79,2.71,2.72,9517,0
2015-01-27,2.78,2.83,2.72,2.75,8903,0
2015-01-28,2.72,2.82,2.72,2.77,16900,0
2015-01-29,2.89,3.04,2.77,3,569331,0
2015-01-30,3.05,3.05,2.67,2.86,277955,0
2015-02-02,2.87,2.87,2.71,2.75,58582,0
2015-02-03,2.8,2.8,2.71,2.71,30981,0
2015-02-04,2.75,2.76,2.66,2.66,53967,0
2015-02-05,2.7,2.76,2.66,2.66,63320,0
2015-02-06,2.7,2.74,2.66,2.66,24738,0
2015-02-09,2.65,2.74,2.63,2.63,54415,0
2015-02-10,2.65,2.72,2.63,2.71,53040,0
2015-02-11,2.72,2.78,2.72,2.78,45802,0
2015-02-12,2.8,2.85,2.786,2.8,52106,0
2015-02-13,2.81,2.83,2.76,2.78,53654,0
2015-02-17,2.81,2.82,2.78,2.78,10486,0
2015-02-18,2.76,2.82,2.74,2.78,19908,0
2015-02-19,2.74,2.8,2.73,2.73,35694,0
2015-02-20,2.78,2.78,2.7,2.7,40182,0
2015-02-23,2.75,2.75,2.68,2.68,49636,0
2015-02-24,2.6301,2.72,2.6301,2.67,30639,0
2015-02-25,2.69,2.69,2.65,2.67,4520,0
2015-02-26,2.63,2.67,2.61,2.65,17595,0
2015-02-27,2.67,2.69,2.6,2.69,41073,0
2015-03-02,2.69,2.69,2.64,2.69,12700,0
2015-03-03,2.66,2.71,2.65,2.7,35400,0
2015-03-04,2.68,2.73,2.68,2.72,12900,0
2015-03-05,2.68,2.74,2.66,2.73,15600,0
2015-03-06,2.7,2.74,2.65,2.72,48100,0
2015-03-09,2.7,2.72,2.65,2.65,8900,0
2015-03-10,2.64,2.65,2.61,2.65,14600,0
2015-03-11,2.61,2.68,2.6,2.64,11700,0
2015-03-12,2.68,2.68,2.6,2.63,12700,0
2015-03-13,2.64,2.65,2.61,2.63,9000,0
2015-03-16,2.66,2.66,2.56,2.64,13600,0
2015-03-17,2.66,2.68,2.6,2.64,5900,0
2015-03-18,2.62,2.68,2.62,2.66,5100,0
2015-03-19,2.63,2.65,2.46,2.5,92000,0
2015-03-20,2.55,2.55,2.45,2.52,46900,0
2015-03-23,2.53,2.58,2.53,2.58,5600,0
2015-03-24,2.58,2.6,2.58,2.6,4000,0
2015-03-25,2.62,2.62,2.54,2.56,17200,0
2015-03-26,2.56,2.56,2.55,2.56,2000,0
2015-03-27,2.54,2.59,2.54,2.58,4400,0
2015-03-30,2.6,2.64,2.6,2.62,7900,0
2015-03-31,2.65,2.65,2.62,2.62,18897,0
2015-04-01,2.6,2.62,2.59,2.62,11400,0
2015-04-02,2.62,2.62,2.59,2.62,800,0
2015-04-06,2.6,2.63,2.59,2.59,5400,0
2015-04-07,2.6046,2.65,2.604,2.63,17830,0
2015-04-08,2.64,2.67,2.59,2.62,23300,0
2015-04-09,2.6,2.62,2.6,2.61,2631,0
2015-04-10,2.56,2.65,2.56,2.62,9400,0
2015-04-13,2.57,2.64,2.57,2.61,11400,0
2015-04-14,2.62,2.65,2.62,2.65,2500,0
2015-04-15,2.68,2.68,2.63,2.63,5418,0
2015-04-16,2.63,2.63,2.62,2.63,7311,0
2015-04-17,2.61,2.61,2.55,2.6,9900,0
2015-04-20,2.5806,2.634,2.5806,2.6,2565,0
2015-04-21,2.61,2.65,2.6,2.6,2662,0
2015-04-22,2.61,2.66,2.58,2.66,18511,0
2015-04-23,2.69,2.69,2.62,2.65,12500,0
2015-04-24,2.58,2.66,2.57,2.66,6568,0
2015-04-27,2.7,2.76,2.68,2.73,44000,0
2015-04-28,2.76,2.8,2.75,2.8,19919,0
2015-04-29,2.75,2.8,2.75,2.78,3800,0
2015-04-30,2.8,2.8,2.74,2.78,19600,0
2015-05-01,2.75,2.76,2.57,2.61,19000,0
2015-05-04,2.62,2.65,2.56,2.62,16000,0
2015-05-05,2.6,2.65,2.57,2.62,23200,0
2015-05-06,2.65,2.68,2.56,2.6,56789,0
2015-05-07,2.65,2.66,2.623,2.635,890,0
2015-05-08,2.7,2.7,2.62,2.68,800,0
2015-05-11,2.62,2.68,2.6,2.64,4000,0
2015-05-12,2.65,2.66,2.58,2.66,6136,0
2015-05-13,2.63,2.7,2.62,2.68,4000,0
2015-05-14,2.61,2.67,2.6,2.6,11400,0
2015-05-15,2.62,2.65,2.55,2.59,44051,0
2015-05-18,2.62,2.7,2.61,2.7,28603,0
2015-05-19,2.7,2.7,2.65,2.65,14616,0
2015-05-20,2.66,2.7,2.66,2.67,4100,0
2015-05-21,2.64,2.7,2.58,2.66,12900,0
2015-05-22,2.7,2.7,2.64,2.67,2300,0
2015-05-26,2.69,2.7,2.648,2.7,2739,0
2015-05-27,2.69,2.72,2.69,2.71,13200,0
2015-05-28,2.73,2.74,2.71,2.72,3716,0
2015-05-29,2.69,2.79,2.69,2.75,7400,0
2015-06-01,2.77,2.78,2.7,2.75,6132,0
2015-06-02,2.77,2.78,2.74,2.78,5300,0
2015-06-03,2.78,2.78,2.73,2.77,4900,0
2015-06-04,2.78,2.78,2.77,2.78,15500,0
2015-06-05,2.77,2.8,2.75,2.76,13700,0
2015-06-08,2.78,2.78,2.67,2.7,28300,0
2015-06-09,2.77,2.77,2.69,2.7,14399,0
2015-06-10,2.74,2.77,2.66,2.7,12875,0
2015-06-11,2.73,2.74,2.62,2.62,10661,0
2015-06-12,2.7,2.7,2.64,2.67,4200,0
2015-06-15,2.68,2.68,2.57,2.6,3800,0
2015-06-16,2.59,2.66,2.59,2.61,6800,0
2015-06-17,2.59,2.71,2.56,2.57,18300,0
2015-06-18,2.58,2.72,2.56,2.66,20900,0
2015-06-19,2.65,2.71,2.58,2.58,20800,0
2015-06-22,2.7,2.76,2.63,2.74,18600,0
2015-06-23,2.75,2.76,2.7,2.73,4749,0
2015-06-24,2.74,2.74,2.67,2.73,6100,0
2015-06-25,2.72,2.75,2.6,2.66,36300,0
2015-06-26,2.6,2.7,2.6,2.68,18200,0
2015-06-29,2.65,2.67,2.63,2.63,6100,0
2015-06-30,2.65,2.66,2.62,2.63,9016,0
2015-07-01,2.61,2.64,2.6,2.61,8000,0
2015-07-02,2.62,2.63,2.61,2.63,1800,0
2015-07-06,2.6,2.64,2.58,2.61,6100,0
2015-07-07,2.62,2.62,2.58,2.61,3400,0
2015-07-08,2.62,2.62,2.59,2.59,4900,0
2015-07-09,2.64,2.64,2.58,2.6,6200,0
2015-07-10,2.62,2.62,2.58,2.61,10000,0
2015-07-13,2.61,2.63,2.56,2.62,3900,0
2015-07-14,2.57,2.63,2.56,2.61,1160,0
2015-07-15,2.6,2.63,2.5608,2.62,2755,0
2015-07-16,2.57,2.63,2.55,2.59,3900,0
2015-07-17,2.61,2.62,2.52,2.6,4100,0
2015-07-20,2.63,2.64,2.53,2.63,3000,0
2015-07-21,2.54,2.62,2.43,2.58,44500,0
2015-07-22,2.65,2.65,2.57,2.61,11500,0
2015-07-23,2.64,2.65,2.57,2.63,5200,0
2015-07-24,2.62,2.63,2.58,2.6,2700,0
2015-07-27,2.55,2.64,2.55,2.6,13100,0
2015-07-28,2.62,2.66,2.59,2.59,13800,0
2015-07-29,2.56,2.62,2.54,2.61,9400,0
2015-07-30,2.64,2.66,2.53,2.61,30700,0
2015-07-31,2.61,2.62,2.58,2.62,19500,0
2015-08-03,2.62,2.62,2.6,2.6,1094,0
2015-08-04,2.55,2.58,2.52,2.53,28000,0
2015-08-05,2.52,2.62,2.52,2.59,4700,0
2015-08-06,2.545,2.59,2.5401,2.59,11781,0
2015-08-07,2.55,2.62,2.53,2.53,10400,0
2015-08-10,2.62,2.62,2.57,2.59,3600,0
2015-08-11,2.61,2.61,2.57,2.6,13185,0
2015-08-12,2.57,2.62,2.57,2.62,3000,0
2015-08-13,2.62,2.62,2.6,2.6,1000,0
2015-08-14,2.59,2.62,2.57,2.61,2500,0
2015-08-17,2.6,2.6,2.53,2.54,5000,0
2015-08-18,2.54,2.62,2.54,2.56,16100,0
2015-08-19,2.54,2.58,2.52,2.52,43900,0
2015-08-20,2.52,2.54,2.47,2.51,55500,0
2015-08-21,2.5,2.5,2.42,2.48,29700,0
2015-08-24,2.47,2.58,2.45,2.47,6220,0
2015-08-25,2.54,2.56,2.27,2.37,26900,0
2015-08-26,2.4,2.45,2.32,2.36,32400,0
2015-08-27,2.34,2.43,2.29,2.33,64800,0
2015-08-28,2.44,2.45,2.37,2.38,5600,0
2015-08-31,2.43,2.5,2.35,2.39,129300,0
2015-09-01,2.42,2.42,2.3,2.33,17700,0
2015-09-02,2.35,2.41,2.27,2.27,5200,0
2015-09-03,2.38,2.38,2.35,2.38,1000,0
2015-09-04,2.33,2.4,2.33,2.35,2100,0
2015-09-08,2.35,2.36,2.28,2.28,32600,0
2015-09-09,2.3,2.4,2.3,2.34,11700,0
2015-09-10,2.38,2.38,2.34,2.37,2293,0
2015-09-11,2.35,2.35,2.3,2.3,700,0
2015-09-14,2.35,2.35,2.29,2.29,9400,0
2015-09-15,2.33,2.35,2.3,2.33,8300,0
2015-09-16,2.35,2.35,2.24,2.24,37100,0
2015-09-17,2.3,2.3,2.26,2.26,1925,0
2015-09-18,2.25,2.35,2.24,2.34,21000,0
2015-09-21,2.34,2.39,2.34,2.39,10200,0
2015-09-22,2.32,2.4,2.32,2.36,2800,0
2015-09-23,2.32,2.37,2.32,2.36,6535,0
2015-09-24,2.32,2.32,2.23,2.29,7042,0
2015-09-25,2.3,2.36,2.27,2.32,5700,0
2015-09-28,2.34,2.34,2.25,2.25,7198,0
2015-09-29,2.35,2.35,2.21,2.25,23100,0
2015-09-30,2.31,2.33,2.26,2.33,23000,0
2015-10-01,2.29,2.3,2.29,2.29,2200,0
2015-10-02,2.26,2.32,2.26,2.31,2800,0
2015-10-05,2.28,2.32,2.21,2.31,7369,0
2015-10-06,2.32,2.32,2.25,2.25,14000,0
2015-10-07,2.28,2.29,2.18,2.21,10300,0
2015-10-08,2.21,2.28,2.21,2.26,3200,0
2015-10-09,2.28,2.28,2.15,2.22,7800,0
2015-10-12,2.26,2.27,2.16,2.2465,6669,0
2015-10-13,2.25,2.25,2.22,2.24,2600,0
2015-10-14,2.21,2.25,2.2,2.2,3000,0
2015-10-15,2.22,2.27,2.22,2.24,4700,0
2015-10-16,2.22,2.24,2.16,2.18,13900,0
2015-10-19,2.17,2.23,2.15,2.23,9173,0
2015-10-20,2.18,2.23,2.18,2.22,500,0
2015-10-21,2.2,2.24,2.18,2.24,5300,0
2015-10-22,2.2,2.24,2.15,2.21,5500,0
2015-10-23,2.24,2.24,2.15,2.2,10700,0
2015-10-26,2.23,2.23,2.11,2.19,9800,0
2015-10-27,2.16,2.22,2.14,2.18,25900,0
2015-10-28,2.2,2.23,2.18,2.18,6400,0
2015-10-29,2.25,2.41,2.25,2.37,45000,0
2015-10-30,2.42,2.42,2.36,2.36,18700,0
2015-11-02,2.36,2.42,2.35,2.41,14770,0
2015-11-03,2.23,2.4,2.23,2.39,19000,0
2015-11-04,2.36,2.45,2.32,2.39,31745,0
2015-11-05,2.45,2.45,2.27,2.43,17100,0
2015-11-06,2.33,2.41,2.31,2.38,19600,0
2015-11-09,2.44,2.44,2.35,2.36,4910,0
2015-11-10,2.36,2.37,2.35,2.35,2100,0
2015-11-11,2.39,2.39,2.34,2.37,13000,0
2015-11-12,2.39,2.41,2.35,2.35,4400,0
2015-11-13,2.27,2.41,2.27,2.38,5400,0
2015-11-16,2.35,2.42,2.27,2.42,24600,0
2015-11-17,2.35,2.44,2.35,2.43,22700,0
2015-11-18,2.43,2.43,2.35,2.35,21100,0
2015-11-19,2.34,2.4,2.13,2.31,41100,0
2015-11-20,2.3,2.5,2.3,2.46,86600,0
2015-11-23,2.5,2.55,2.44,2.53,61000,0
2015-11-24,2.56,2.62,2.53,2.61,41900,0
2015-11-25,2.6,2.72,2.6,2.69,43000,0
2015-11-27,2.72,2.84,2.68,2.84,18300,0
2015-11-30,2.8,2.96,2.8,2.91,59700,0
2015-12-01,2.9,2.9,2.73,2.76,41244,0
2015-12-02,2.76,2.85,2.75,2.85,15323,0
2015-12-03,2.79,2.82,2.75,2.79,18102,0
2015-12-04,2.74,2.83,2.74,2.76,14300,0
2015-12-07,2.75,2.75,2.5,2.51,67800,0
2015-12-08,2.61,2.75,2.5,2.51,67046,0
2015-12-09,2.51,2.64,2.51,2.52,50900,0
2015-12-10,2.61,2.61,2.51,2.6,37000,0
2015-12-11,2.54,2.61,2.43,2.51,64300,0
2015-12-14,2.54,2.57,2.44,2.46,57671,0
2015-12-15,2.46,2.59,2.46,2.52,38200,0
2015-12-16,2.55,2.71,2.55,2.61,45600,0
2015-12-17,2.64,2.75,2.59,2.69,50600,0
2015-12-18,2.65,2.75,2.6,2.65,390000,0
2015-12-21,2.7,2.71,2.57,2.58,12000,0
2015-12-22,2.63,2.69,2.58,2.69,18056,0
2015-12-23,2.61,2.72,2.61,2.68,13800,0
2015-12-24,2.66,2.7,2.63,2.63,5688,0
2015-12-28,2.67,2.72,2.63,2.64,27976,0
2015-12-29,2.65,2.75,2.65,2.67,21822,0
2015-12-30,2.75,2.84,2.72,2.81,22529,0
2015-12-31,2.82,2.88,2.78,2.85,32882,0
2016-01-04,2.82,2.83,2.68,2.69,15985,0
2016-01-05,2.75,2.75,2.65,2.65,19200,0
2016-01-06,2.72,2.72,2.63,2.63,18042,0
2016-01-07,2.63,2.63,2.5,2.515,95613,0
2016-01-08,2.51,2.6,2.5,2.52,17729,0
2016-01-11,2.56,2.6,2.49,2.49,12578,0
2016-01-12,2.57,2.57,2.46,2.48,9615,0
2016-01-13,2.45,2.5,2.45,2.45,10595,0
2016-01-14,2.45,2.502,2.45,2.48,12336,0
2016-01-15,2.44,2.5,2.4,2.46,14002,0
2016-01-19,2.49,2.49,2.37,2.37,36500,0
2016-01-20,2.35,2.39,2.31,2.32,11923,0
2016-01-21,2.32,2.39,2.32,2.35,12358,0
2016-01-22,2.35,2.48,2.35,2.42,16869,0
2016-01-25,2.41,2.48,2.32,2.4,5725,0
2016-01-26,2.41,2.44,2.31,2.31,23164,0
2016-01-27,2.42,2.42,2.34,2.4,5500,0
2016-01-28,2.33,2.42,2.33,2.38,6200,0
2016-01-29,2.4,2.5,2.32,2.44,45664,0
2016-02-01,2.41,2.48,2.36,2.36,34453,0
2016-02-02,2.36,2.46,2.35,2.37,15102,0
2016-02-03,2.42,2.43,2.41,2.41,2700,0
2016-02-04,2.44,2.44,2.33,2.35,58774,0
2016-02-05,2.35,2.46,2.35,2.37,12900,0
2016-02-08,2.4,2.4,2.32,2.33,6300,0
2016-02-09,2.4,2.4,2.34,2.4,6590,0
2016-02-10,2.42,2.4539,2.37,2.43,4671,0
2016-02-11,2.42,2.42,2.32,2.33,40916,0
2016-02-12,2.4,2.43,2.31,2.38,51560,0
2016-02-16,2.4,2.48,2.36,2.38,25768,0
2016-02-17,2.42,2.49,2.4,2.42,17663,0
2016-02-18,2.4398,2.4398,2.36,2.38,19478,0
2016-02-19,2.4,2.49,2.4,2.4,23988,0
2016-02-22,2.45,2.53,2.45,2.48,1350,0
2016-02-23,2.48,2.48,2.35,2.45,14571,0
2016-02-24,2.476,2.48,2.32,2.37,22970,0
2016-02-25,2.37,2.414,2.36,2.36,3553,0
2016-02-26,2.4,2.4,2.3,2.34,12139,0
2016-02-29,2.31,2.355,2.28,2.3,19826,0
2016-03-01,2.3,2.36,2.28,2.31,21088,0
2016-03-02,2.26,2.356,2.25,2.3005,19821,0
2016-03-03,2.31,2.35,2.25,2.27,12263,0
2016-03-04,2.26,2.3,2.2448,2.26,58494,0
2016-03-07,2.25,2.32,2.24,2.24,24510,0
2016-03-08,2.24,2.33,2.24,2.26,3893,0
2016-03-09,2.23,2.28,2.21,2.22,30174,0
2016-03-10,2.24,2.26,2.21,2.249,20350,0
2016-03-11,2.3,2.34,2.25,2.26,46864,0
2016-03-14,2.27,2.34,2.26,2.32,10527,0
2016-03-15,2.3,2.32,2.27,2.29,9561,0
2016-03-16,2.29,2.35,2.28,2.34,18352,0
2016-03-17,2.35,2.39,2.33,2.37,25318,0
2016-03-18,2.345,2.4,2.3,2.3,10668,0
2016-03-21,2.32,2.38,2.31,2.33,10485,0
2016-03-22,2.32,2.37,2.29,2.33,6848,0
2016-03-23,2.29,2.35,2.29,2.31,1424,0
2016-03-24,2.3,2.31,2.28,2.29,2727,0
2016-03-28,2.31,2.31,2.2959,2.31,2540,0
2016-03-29,2.29,2.31,2.26,2.26,8426,0
2016-03-30,2.26,2.31,2.22,2.28,11524,0
2016-03-31,2.29,2.34,2.26,2.26,37804,0
2016-04-01,2.34,2.34,2.2,2.25,51105,0
2016-04-04,2.23,2.3,2.22,2.3,14581,0
2016-04-05,2.22,2.34,2.22,2.32,11141,0
2016-04-06,2.34,2.34,2.29,2.29,6585,0
2016-04-07,2.25,2.32,2.25,2.29,4239,0
2016-04-08,2.35,2.35,2.26,2.28,10998,0
2016-04-11,2.3,2.3,2.27,2.2999,8313,0
2016-04-12,2.25,2.33,2.25,2.28,11384,0
2016-04-13,2.2401,2.322,2.2401,2.28,6057,0
2016-04-14,2.21,2.3,2.2,2.27,129300,0
2016-04-15,2.29,2.29,2.22,2.23,8924,0
2016-04-18,2.2385,2.28,2.21,2.21,12986,0
2016-04-19,2.25,2.25,2.21,2.22,11041,0
2016-04-20,2.218,2.25,2.21,2.21,3000,0
2016-04-21,2.22,2.26,2.219,2.25,17953,0
2016-04-22,2.2499,2.25,2.22,2.22,14437,0
2016-04-25,2.25,2.26,2.21,2.2299,25916,0
2016-04-26,2.21,2.24,2.19,2.23,27699,0
2016-04-27,2.223,2.26,2.223,2.2405,10200,0
2016-04-28,2.25,2.27,2.23,2.23,14667,0
2016-04-29,2.27,2.27,2.2,2.25,10100,0
2016-05-02,2.27,2.27,2.17,2.2,39707,0
2016-05-03,2.25,2.26,2.19,2.1901,21893,0
2016-05-04,2.2,2.2,2.18,2.18,6900,0
2016-05-05,2.16,2.214,2.16,2.18,24212,0
2016-05-06,2.24,2.25,2.23,2.23,5500,0
2016-05-09,2.26,2.26,2.17,2.2,5300,0
2016-05-10,2.19,2.23,2.19,2.21,4663,0
2016-05-11,2.24,2.25,2.2105,2.2105,6455,0
2016-05-12,2.24,2.26,2.21,2.21,13943,0
2016-05-13,2.21,2.27,2.21,2.21,20102,0
2016-05-16,2.22,2.27,2.21,2.27,11867,0
2016-05-17,2.27,2.27,2.25,2.25,4896,0
2016-05-18,2.27,2.28,2.21,2.254,11466,0
2016-05-19,2.26,2.27,2.22,2.26,25846,0
2016-05-20,2.28,2.28,2.23,2.23,6886,0
2016-05-23,2.28,2.32,2.27,2.32,37501,0
2016-05-24,2.32,2.38,2.31,2.35,28532,0
2016-05-25,2.38,2.38,2.3,2.37,24700,0
2016-05-26,2.37,2.38,2.36,2.36,9853,0
2016-05-27,2.35,2.38,2.3,2.3,4272,0
2016-05-31,2.33,2.44,2.33,2.43,25338,0
2016-06-01,2.4499,2.46,2.34,2.34,1800,0
2016-06-02,2.34,2.42,2.34,2.41,4180,0
2016-06-03,2.39,2.45,2.39,2.45,5000,0
2016-06-06,2.444,2.45,2.37,2.41,2600,0
2016-06-07,2.346,2.49,2.346,2.48,3200,0
2016-06-08,2.49,2.49,2.4099,2.4099,4969,0
2016-06-09,2.35,2.4,2.35,2.4,1311,0
2016-06-10,2.3999,2.3999,2.31,2.31,2150,0
2016-06-13,2.32,2.41,2.32,2.397,2236,0
2016-06-14,2.37,2.4,2.35,2.35,8276,0
2016-06-15,2.3101,2.41,2.28,2.37,17721,0
2016-06-16,2.4,2.4,2.39,2.39,2000,0
2016-06-17,2.38,2.38,2.36,2.36,502,0
2016-06-20,2.39,2.4,2.28,2.39,4361,0
2016-06-21,2.29,2.37,2.275,2.37,7900,0
2016-06-22,2.3,2.365,2.3,2.35,2800,0
2016-06-23,2.3611,2.39,2.28,2.28,5316,0
2016-06-24,2.27,2.3,2.22,2.22,10482,0
2016-06-27,2.2201,2.2951,2.21,2.23,20802,0
2016-06-28,2.37,2.3731,2.2748,2.28,5450,0
2016-06-29,2.36,2.37,2.3001,2.34,7641,0
2016-06-30,2.3501,2.5,2.3501,2.45,23105,0
2016-07-01,2.48,2.48,2.45,2.48,1000,0
2016-07-05,2.48,2.49,2.3,2.49,25373,0
2016-07-06,2.49,2.49,2.3,2.39,8839,0
2016-07-07,2.35,2.39,2.28,2.33,3972,0
2016-07-08,2.33,2.37,2.25,2.3,13120,0
2016-07-11,2.35,2.39,2.29,2.39,4170,0
2016-07-12,2.36,2.36,2.29,2.3,16661,0
2016-07-13,2.39,2.41,2.29,2.29,5200,0
2016-07-14,2.39,2.43,2.3,2.32,25000,0
2016-07-15,2.3201,2.36,2.26,2.35,6600,0
2016-07-18,2.35,2.35,2.32,2.3499,2030,0
2016-07-19,2.35,2.38,2.34,2.3484,7800,0
2016-07-20,2.39,2.42,2.39,2.4,603,0
2016-07-21,2.335,2.412,2.3211,2.37,3097,0
2016-07-22,2.4,2.44,2.4,2.41,5157,0
2016-07-25,2.44,2.48,2.35,2.4499,5600,0
2016-07-26,2.5,2.58,2.4701,2.5,15570,0
2016-07-27,2.51,2.57,2.41,2.48,26069,0
2016-07-28,2.43,2.64,2.4,2.46,17249,0
2016-07-29,2.41,2.801,2.36,2.53,14792,0
2016-08-01,2.59,2.59,2.44,2.5,32314,0
2016-08-02,2.46,2.47,2.45,2.45,1000,0
2016-08-03,2.5,2.5,2.4,2.48,4255,0
2016-08-04,2.341,2.4,2.341,2.39,4300,0
2016-08-05,2.46,2.61,2.46,2.49,107462,0
2016-08-08,2.464,2.4666,2.36,2.44,5422,0
2016-08-09,2.3507,2.4,2.31,2.35,40082,0
2016-08-10,2.34,2.34,2.2508,2.33,87865,0
2016-08-11,2.34,2.34,2.325,2.34,2201,0
2016-08-12,2.32,2.34,2.28,2.3001,12600,0
2016-08-15,2.3,2.39,2.21,2.33,7566,0
2016-08-16,2.35,2.35,2.256,2.29,8699,0
2016-08-17,2.32,2.34,2.248,2.28,17650,0
2016-08-18,2.3,2.32,2.29,2.3,5529,0
2016-08-19,2.28,2.35,2.27,2.35,5990,0
2016-08-22,2.3204,2.3204,2.28,2.3,22890,0
2016-08-23,2.3396,2.35,2.28,2.29,12564,0
2016-08-24,2.33,2.33,2.25,2.3,7916,0
2016-08-25,2.3,2.34,2.24,2.24,11690,0
2016-08-26,2.26,2.33,2.26,2.29,16964,0
2016-08-29,2.27,2.33,2.25,2.26,8160,0
2016-08-30,2.29,2.3,2.22,2.3,27396,0
2016-08-31,2.25,2.31,2.25,2.3,14904,0
2016-09-01,2.291,2.291,2.233,2.28,4538,0
2016-09-02,2.22,2.28,2.22,2.23,1070,0
2016-09-06,2.3,2.3,2.21,2.21,12405,0
2016-09-07,2.22,2.28,2.2,2.24,23159,0
2016-09-08,2.24,2.28,2.21,2.25,5175,0
2016-09-09,2.18,2.25,2.18,2.22,5000,0
2016-09-12,2.15,2.27,2.15,2.22,10272,0
2016-09-13,2.22,2.25,2.22,2.23,3000,0
2016-09-14,2.216,2.24,2.2,2.21,17439,0
2016-09-15,2.2,2.23,2.18,2.22,5000,0
2016-09-16,2.23,2.46,2.2,2.35,45027,0
2016-09-19,2.31,2.4,2.3,2.3,26907,0
2016-09-20,2.28,2.32,2.28,2.32,810,0
2016-09-21,2.269,2.33,2.15,2.31,14961,0
2016-09-22,2.31,2.31,2.23,2.23,3104,0
2016-09-23,2.35,2.4,2.3001,2.36,48590,0
2016-09-26,2.45,2.45,2.36,2.4,29140,0
2016-09-27,2.46,2.5,2.4406,2.49,33433,0
2016-09-28,2.5,2.53,2.42,2.42,35431,0
2016-09-29,2.45,2.5,2.41,2.45,36027,0
2016-09-30,2.43,2.507,2.4101,2.47,11420,0
2016-10-03,2.45,2.5,2.43,2.44,8065,0
2016-10-04,2.48,2.53,2.47,2.48,10844,0
2016-10-05,2.51,2.51,2.43,2.43,4398,0
2016-10-06,2.51,2.52,2.43,2.43,12906,0
2016-10-07,2.45,2.47,2.45,2.45,1398,0
2016-10-10,2.48,2.5,2.44,2.46,5508,0
2016-10-11,2.5,2.51,2.47,2.48,10745,0
2016-10-12,2.5,2.5,2.45,2.45,13770,0
2016-10-13,2.45,2.509,2.42,2.46,9741,0
2016-10-14,2.47,2.47,2.4201,2.44,2600,0
2016-10-17,2.5,2.55,2.45,2.5,9280,0
2016-10-18,2.5,2.5,2.4143,2.5,7001,0
2016-10-19,2.5,2.55,2.4,2.45,10255,0
2016-10-20,2.5,2.55,2.5,2.5,700,0
2016-10-21,2.45,2.585,2.45,2.45,5976,0
2016-10-24,2.5,2.5,2.45,2.45,8410,0
2016-10-25,2.45,2.55,2.45,2.45,1174,0
2016-10-26,2.5,2.5,2.45,2.5,3852,0
2016-10-27,2.45,2.5,2.4,2.45,6143,0
2016-10-28,2.5,2.5,2.45,2.45,4720,0
2016-10-31,2.5,2.5,2.45,2.5,18592,0
2016-11-01,2.4,2.5,2.15,2.15,55605,0
2016-11-02,2.2001,2.25,2.15,2.2,31423,0
2016-11-03,2.25,2.25,2.05,2.1,29370,0
2016-11-04,2.1,2.15,1.95,1.95,120031,0
2016-11-07,2.1,2.1,1.9029,2,45668,0
2016-11-08,2.05,2.05,1.95,1.95,11229,0
2016-11-09,2,2.075,1.955,2,15280,0
2016-11-10,2.012,2.1,2,2.1,21444,0
2016-11-11,2.05,2.1,1.9989,2.05,43966,0
2016-11-14,2.05,2.1,2.05,2.1,30855,0
2016-11-15,2.1,2.1,2.05,2.1,34606,0
2016-11-16,2.05,2.1,2.05,2.1,35641,0
2016-11-17,2.1,2.15,2,2.15,32212,0
2016-11-18,2.15,2.2,2.1,2.2,39703,0
2016-11-21,2.15,2.25,2.15,2.2,52602,0
2016-11-22,2.2,2.3,2.2,2.3,31158,0
2016-11-23,2.3,2.3,2.2534,2.3,11830,0
2016-11-25,2.3,2.3,2.15,2.25,5872,0
2016-11-28,2.3,2.3,2.25,2.3,23579,0
2016-11-29,2.3,2.4,2.251,2.35,35200,0
2016-11-30,2.35,2.4,2.35,2.4,15435,0
2016-12-01,2.4,2.4,2.25,2.25,30074,0
2016-12-02,2.349,2.35,2.2,2.2,11853,0
2016-12-05,2.2,2.3,2.1,2.1,34131,0
2016-12-06,2.15,2.35,2.1,2.15,56728,0
2016-12-07,2.15,2.2,2.1,2.2,49635,0
2016-12-08,2.15,2.2,2.1,2.1,50635,0
2016-12-09,2.15,2.15,2.1,2.15,31246,0
2016-12-12,2.15,2.15,2.1,2.15,16667,0
2016-12-13,2.15,2.15,2.05,2.1,105972,0
2016-12-14,2.15,2.15,2.1,2.1,24522,0
2016-12-15,2.1,2.15,2.05,2.15,41314,0
2016-12-16,2.15,2.15,2.05,2.1,41080,0
2016-12-19,2.15,2.15,2.05,2.15,16880,0
2016-12-20,2.15,2.2,2.05,2.05,56780,0
2016-12-21,2.05,2.15,1.95,2.05,132523,0
2016-12-22,2.05,2.15,2.025,2.15,63087,0
2016-12-23,2.15,2.2,2.05,2.15,78722,0
2016-12-27,2.15,2.2,2.1,2.2,30528,0
2016-12-28,2.2,2.3,2.1,2.3,58860,0
2016-12-29,2.3,2.3,2.2,2.3,27894,0
2016-12-30,2.25,2.45,2.2,2.45,86059,0
2017-01-03,2.45,2.45,2.2,2.35,35569,0
2017-01-04,2.315,2.45,2.3048,2.35,20418,0
2017-01-05,2.35,2.4,2.325,2.35,3332,0
2017-01-06,2.3,2.45,2.2,2.3,35174,0
2017-01-09,2.25,2.3,2.2,2.2,19362,0
2017-01-10,2.25,2.3,2.25,2.25,16717,0
2017-01-11,2.38,2.38,2.15,2.25,9244,0
2017-01-12,2.295,2.3,2.15,2.25,44706,0
2017-01-13,2.25,2.25,2.15,2.25,5473,0
2017-01-17,2.25,2.4,2.15,2.2,90304,0
2017-01-18,2.25,2.25,2.15,2.2,46133,0
2017-01-19,2.25,2.35,2.15,2.2,66954,0
2017-01-20,2.1965,2.2,2.15,2.2,1239,0
2017-01-23,2.2,2.25,2.15,2.2,6411,0
2017-01-24,2.25,2.25,2.1,2.2,43422,0
2017-01-25,2.1999,2.25,2.1999,2.2,13241,0
2017-01-26,2.151,2.25,2.15,2.2,9613,0
2017-01-27,2.25,2.3,2.1524,2.25,82647,0
2017-01-30,2.2,2.3,2.2,2.25,13427,0
2017-01-31,2.3,2.3,2.2,2.3,12255,0
2017-02-01,2.25,2.25,2.15,2.2,24078,0
2017-02-02,2.15,2.2,2.1,2.2,37142,0
2017-02-03,2.25,2.25,2.15,2.15,78571,0
2017-02-06,2.15,2.25,2.1,2.1,23393,0
2017-02-07,2.1,2.2,2.1,2.15,14046,0
2017-02-08,2.2,2.2,2.1,2.1,3341,0
2017-02-09,2.15,2.15,2.1,2.15,27887,0
2017-02-10,2.15,2.2,2.1,2.2,2423,0
2017-02-13,2.2,2.25,2.1001,2.15,5189,0
2017-02-14,2.2,2.25,2.1499,2.25,35115,0
2017-02-15,2.2,2.3,2.2,2.25,33087,0
2017-02-16,2.25,2.25,2.15,2.15,12029,0
2017-02-17,2.2,2.25,2.2,2.25,11367,0
2017-02-21,2.25,2.25,2.2,2.25,12566,0
2017-02-22,2.25,2.3,2.2,2.25,4374,0
2017-02-23,2.1568,2.25,2.15,2.25,6796,0
2017-02-24,2.2,2.25,2.2,2.25,2300,0
2017-02-27,2.25,2.3,2.2,2.25,15077,0
2017-02-28,2.3,2.4,2.2,2.25,28260,0
2017-03-01,2.3,2.3,2.1,2.1,26441,0
2017-03-02,2.1,2.155,2,2.1,77553,0
2017-03-03,2.1,2.15,2.05,2.15,14987,0
2017-03-06,2.1,2.1,2,2,49955,0
2017-03-07,2,2.1,2,2.05,38345,0
2017-03-08,2.1,2.1,1.95,1.95,26977,0
2017-03-09,2.1,2.1,1.95,2,33929,0
2017-03-10,2,2.05,1.95,2,25041,0
2017-03-13,1.95,2.05,1.9,1.9,3921,0
2017-03-14,1.9,2.05,1.9,1.95,37861,0
2017-03-15,1.95,2,1.9,1.95,36150,0
2017-03-16,2,2.05,1.95,1.95,56010,0
2017-03-17,2,2.05,1.95,1.95,17017,0
2017-03-20,1.95,1.9901,1.95,1.95,10467,0
2017-03-21,1.95,2,1.9,1.9,27007,0
2017-03-22,1.9,1.95,1.9,1.9,19361,0
2017-03-23,1.9,2.1001,1.9,2.1,68648,0
2017-03-24,2.1,2.1,2.05,2.1,1560,0
2017-03-27,2.1,2.15,2,2.15,21994,0
2017-03-28,2.15,2.15,2.05,2.05,32542,0
2017-03-29,2.05,2.2,2.05,2.15,16258,0
2017-03-30,2.15,2.25,2.15,2.2,51269,0
2017-03-31,2.2,2.25,2.2,2.2,27258,0
2017-04-03,2.25,2.25,1.95,1.95,96369,0
2017-04-04,2,2.1,1.95,2,41959,0
2017-04-05,2,2.1,2,2,16167,0
2017-04-06,2.1,2.1,2.05,2.05,3222,0
2017-04-07,2.05,2.1,1.95,2.1,27947,0
2017-04-10,2.1,2.15,2,2,32007,0
2017-04-11,2.1,2.1,2.05,2.05,2650,0
2017-04-12,2.05,2.05,1.95,1.95,33083,0
2017-04-13,1.95,2.05,1.95,2.05,25429,0
2017-04-17,2,2.05,1.925,1.995,43982,0
2017-04-18,2,2,1.95,1.95,11825,0
2017-04-19,1.95,2,1.95,1.95,13955,0
2017-04-20,1.95,2,1.95,1.95,15687,0
2017-04-21,2,2,1.9,1.9,17540,0
2017-04-24,1.95,2.05,1.95,1.95,13988,0
2017-04-25,1.95,2.1,1.95,2.05,23843,0
2017-04-26,2,2.1,2,2,2700,0
2017-04-27,2.05,2.1,1.992,2,20424,0
2017-04-28,2,2.1,2,2.1,4734,0
2017-05-01,2.1,2.1,2.05,2.05,5730,0
2017-05-02,2.05,2.1,2.0016,2.1,11013,0
2017-05-03,2.05,2.1,2,2.05,9289,0
2017-05-04,2,2.0069,1.9,1.95,14498,0
2017-05-05,2,2,1.9,1.95,9189,0
2017-05-08,1.9,1.9,1.4,1.65,206397,0
2017-05-09,1.8,1.8,1.6,1.65,92655,0
2017-05-10,1.65,1.7,1.65,1.6525,19517,0
2017-05-11,1.65,1.7,1.65,1.65,24534,0
2017-05-12,1.65,1.7,1.6,1.6,72909,0
2017-05-15,1.6,1.65,1.55,1.65,36231,0
2017-05-16,1.6,1.65,1.55,1.555,58736,0
2017-05-17,1.6,1.6,1.55,1.55,10382,0
2017-05-18,1.55,1.6,1.35,1.55,112130,0
2017-05-19,1.6,1.6,1.51,1.6,7988,0
2017-05-22,1.6,1.7,1.5,1.65,39566,0
2017-05-23,1.7,1.7,1.55,1.6,32340,0
2017-05-24,1.6001,1.65,1.55,1.65,55103,0
2017-05-25,1.65,1.65,1.588,1.65,15488,0
2017-05-26,1.7,1.7,1.65,1.7,23708,0
2017-05-30,1.7,1.75,1.66,1.75,48279,0
2017-05-31,1.75,1.9,1.75,1.9,29066,0
2017-06-01,1.85,1.9,1.8,1.85,9026,0
2017-06-02,1.8,1.85,1.7,1.8,2861,0
2017-06-05,1.7561,1.85,1.75,1.8,1694,0
2017-06-06,1.8,1.8,1.655,1.7,7832,0
2017-06-07,1.7,1.7,1.6,1.6,5539,0
2017-06-08,1.7,1.7,1.6,1.6,3356,0
2017-06-09,1.6499,1.7,1.5,1.65,59959,0
2017-06-12,1.651,1.8,1.65,1.7625,7180,0
2017-06-13,1.75,1.8,1.7,1.75,10616,0
2017-06-14,1.75,1.75,1.65,1.7,10593,0
2017-06-15,1.75,1.75,1.7,1.75,23204,0
2017-06-16,1.75,1.9,1.6,1.6,114489,0
2017-06-19,1.65,1.7,1.55,1.6,45715,0
2017-06-20,1.55,1.65,1.55,1.55,19213,0
2017-06-21,1.55,1.69,1.55,1.55,18588,0
2017-06-22,1.75,1.75,1.6,1.6,4945,0
2017-06-23,1.65,1.7,1.65,1.7,6337,0
2017-06-26,1.75,1.75,1.6,1.6,6062,0
2017-06-27,1.6,1.8,1.6,1.7,36892,0
2017-06-28,1.8,1.8,1.65,1.65,25670,0
2017-06-29,1.75,1.8,1.7,1.75,31815,0
2017-06-30,1.75,1.8,1.7,1.75,7075,0
2017-07-03,1.7,1.85,1.65,1.7,12766,0
2017-07-05,1.7,1.75,1.65,1.65,13362,0
2017-07-06,1.8,1.8,1.7,1.7,9061,0
2017-07-07,1.7,1.8,1.65,1.7,5712,0
2017-07-10,1.75,1.75,1.6,1.6,15851,0
2017-07-11,1.65,1.7,1.6,1.7,42037,0
2017-07-12,1.65,1.75,1.6,1.6,16961,0
2017-07-13,1.7,1.7,1.55,1.6,37328,0
2017-07-14,1.55,1.65,1.55,1.55,2422,0
2017-07-17,1.7,1.7,1.55,1.55,7234,0
2017-07-18,1.6,1.6,1.5,1.55,31997,0
2017-07-19,1.6,1.6,1.45,1.45,52981,0
2017-07-20,1.6,1.6,1.5,1.5,9899,0
2017-07-21,1.5,1.6,1.5,1.55,14760,0
2017-07-24,1.55,1.6,1.5,1.5,5107,0
2017-07-25,1.6,1.65,1.55,1.55,17824,0
2017-07-26,1.6,1.6,1.5,1.5,11184,0
2017-07-27,1.55,1.65,1.5,1.6,71373,0
2017-07-28,1.65,1.65,1.5,1.6499,56099,0
2017-07-31,1.65,1.7,1.55,1.7,28282,0
2017-08-01,1.7,1.7,1.55,1.6,34972,0
2017-08-02,1.55,1.6,1.55,1.55,1659,0
2017-08-03,1.55,1.65,1.5,1.55,18792,0
2017-08-04,1.55,1.55,1.4,1.495,49832,0
2017-08-07,1.5,1.6,1.4,1.55,44388,0
2017-08-08,1.55,1.6,1.45,1.55,82062,0
2017-08-09,1.55,1.55,1.45,1.45,4486,0
2017-08-10,1.495,1.5,1.45,1.5,4564,0
2017-08-11,1.5,1.55,1.4,1.45,36671,0
2017-08-14,1.55,1.55,1.425,1.55,15754,0
2017-08-15,1.5,1.6,1.45,1.45,20426,0
2017-08-16,1.5,1.65,1.45,1.5001,38073,0
2017-08-17,1.5,1.55,1.45,1.55,23108,0
2017-08-18,1.5,1.55,1.45,1.55,34798,0
2017-08-21,1.5,1.55,1.5,1.55,852,0
2017-08-22,1.5,1.55,1.4501,1.5,24110,0
2017-08-23,1.5,1.5,1.47,1.5,954,0
2017-08-24,1.5,1.55,1.5,1.5,3502,0
2017-08-25,1.5,1.55,1.5,1.55,12826,0
2017-08-28,1.55,1.6,1.55,1.575,5085,0
2017-08-29,1.6,1.6,1.55,1.6,18318,0
2017-08-30,1.6,1.65,1.55,1.6,15873,0
2017-08-31,1.55,1.65,1.5,1.55,64286,0
2017-09-01,1.55,1.6,1.45,1.5,40139,0
2017-09-05,1.55,1.55,1.45,1.45,15384,0
2017-09-06,1.45,1.485,1.45,1.45,9051,0
2017-09-07,1.45,1.5,1.4,1.45,25660,0
2017-09-08,1.4999,1.5,1.4,1.4,5296,0
2017-09-11,1.4,1.5,1.4,1.45,37405,0
2017-09-12,1.45,1.5,1.45,1.45,5626,0
2017-09-13,1.4,1.55,1.4,1.45,56797,0
2017-09-14,1.45,1.5,1.4499,1.45,8943,0
2017-09-15,1.5,1.5,1.4,1.5,81820,0
2017-09-18,1.5,1.55,1.45,1.45,18674,0
2017-09-19,1.55,1.55,1.45,1.5,4191,0
2017-09-20,1.5,1.5,1.45,1.5,8789,0
2017-09-21,1.5,1.55,1.45,1.45,21146,0
2017-09-22,1.5,1.5,1.45,1.5,2718,0
2017-09-25,1.4,1.55,1.4,1.45,478725,0
2017-09-26,1.45,1.6,1.42,1.45,552306,0
2017-09-27,1.5,1.5,1.3,1.4001,255396,0
2017-09-28,1.4127,1.45,1.35,1.4,51263,0
2017-09-29,1.45,1.5,1.35,1.5,113407,0
2017-10-02,1.5,1.5,1.4,1.5,129374,0
2017-10-03,1.5,1.5,1.45,1.45,29564,0
2017-10-04,1.45,1.5,1.4,1.4,31590,0
2017-10-05,1.45,1.45,1.35,1.35,142789,0
2017-10-06,1.4,1.45,1.35,1.45,35385,0
2017-10-09,1.45,1.45,1.35,1.35,99097,0
2017-10-10,1.35,1.45,1.35,1.375,42156,0
2017-10-11,1.4,1.45,1.35,1.4,56784,0
2017-10-12,1.35,1.45,1.35,1.4,22934,0
2017-10-13,1.35,1.4035,1.3,1.35,104677,0
2017-10-16,1.3,1.35,1.3,1.3,18066,0
2017-10-17,1.3,1.325,1.25,1.3,53529,0
2017-10-18,1.3,1.3,1.25,1.3,28696,0
2017-10-19,1.25,1.3,1.2,1.25,50354,0
2017-10-20,1.25,1.25,1.2,1.225,31075,0
2017-10-23,1.2627,1.3,1.25,1.25,16917,0
2017-10-24,1.25,1.25,1.15,1.25,137224,0
2017-10-25,1.2,1.25,1.2,1.25,35040,0
2017-10-26,1.25,1.3,1.25,1.3,26028,0
2017-10-27,1.3,1.3,1.2,1.3,57734,0
2017-10-30,1.25,1.3,1.25,1.3,20836,0
2017-10-31,1.3,1.3,1.2,1.3,42498,0
2017-11-01,1.3,1.3,1.2,1.25,21811,0
2017-11-02,1.25,1.25,1.2,1.2,40020,0
2017-11-03,1.2,1.25,1.2,1.25,31558,0
2017-11-06,1.25,1.25,1.15,1.15,53573,0
2017-11-07,1.15,1.2,1.1382,1.2,89907,0
2017-11-08,1.15,1.15,1.05,1.05,108208,0
2017-11-09,1,1.1,0.9,0.95,191242,0
2017-11-10,0.9,1,0.9,0.98,43512,0
