Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.32,4.51,4.32,4.48,7092,0
2005-02-28,4.41,4.79,4.39,4.79,15030,0
2005-03-01,4.8,4.89,4.8,4.81,6040,0
2005-03-02,4.89,4.89,4.6,4.74,4801,0
2005-03-03,4.5,4.5,4.16,4.4,35189,0
2005-03-04,4.14,4.47,4.14,4.32,5900,0
2005-03-07,4.23,4.39,4.23,4.27,6512,0
2005-03-08,4.29,4.29,4.24,4.25,8884,0
2005-03-09,4.25,4.25,4.24,4.25,8000,0
2005-03-10,4.2,4.25,4.2,4.25,7825,0
2005-03-11,4.23,4.41,4.23,4.41,16400,0
2005-03-14,4.38,4.5,4.35,4.48,9899,0
2005-03-15,4.52,4.58,4.49,4.53,8598,0
2005-03-16,4.28,4.5,4.28,4.33,9320,0
2005-03-17,4.38,4.48,4.36,4.48,4275,0
2005-03-18,4.4,4.4,4.35,4.35,1800,0
2005-03-21,4.31,4.48,4.31,4.48,3099,0
2005-03-22,4.49,4.49,4.32,4.32,1275,0
2005-03-23,4.45,4.45,4.31,4.31,2200,0
2005-03-24,4.31,4.31,4.31,4.31,150,0
2005-03-28,4.32,4.49,4.21,4.22,6112,0
2005-03-30,4.41,4.41,4.21,4.21,2140,0
2005-03-31,4.21,4.33,4.16,4.16,2700,0
2005-04-01,4.14,4.15,4.13,4.13,2000,0
2005-04-04,4.12,4.2,4.1,4.12,6100,0
2005-04-06,4.29,4.31,4.29,4.31,1910,0
2005-04-07,4.32,4.46,4.32,4.4,18908,0
2005-04-08,4.47,4.47,4.47,4.47,1300,0
2005-04-11,4.2,4.37,4.2,4.32,2018,0
2005-04-12,4.28,4.28,4.28,4.28,300,0
2005-04-13,4.28,4.28,4.28,4.28,2120,0
2005-04-14,4.28,4.3,4.28,4.28,1536,0
2005-04-15,4.47,4.57,4.3,4.3,19935,0
2005-04-18,4.72,4.72,4.4,4.41,49599,0
2005-04-19,4.67,4.67,4.59,4.65,2050,0
2005-04-20,4.67,4.67,4.48,4.48,3250,0
2005-04-21,4.55,4.55,4.38,4.38,156600,0
2005-04-22,4.36,4.43,4.34,4.34,411537,0
2005-04-25,4.35,4.45,4.28,4.36,5700,0
2005-04-26,4.3,4.36,4.25,4.32,4259,0
2005-04-27,4.39,4.39,4.22,4.22,3190,0
2005-04-28,4.25,4.25,4.08,4.08,4110,0
2005-04-29,4.07,4.07,3.85,3.85,7405,0
2005-05-02,3.8,3.92,3.8,3.89,3388,0
2005-05-03,4.3,4.3,3.85,4.01,1460,0
2005-05-04,3.95,3.95,3.6,3.66,16012,0
2005-05-05,3.54,3.7,3.44,3.5,6300,0
2005-05-06,3.43,3.43,3,3.25,29971,0
2005-05-09,3.21,3.27,3.01,3.25,29606,0
2005-05-10,3.32,3.35,3.28,3.35,4200,0
2005-05-11,3.44,3.55,3.37,3.37,2300,0
2005-05-12,3.73,3.73,3.55,3.7,4838,0
2005-05-13,3.27,3.67,3.27,3.48,16501,0
2005-05-16,3.47,3.47,3.08,3.16,11200,0
2005-05-17,3.07,3.5,3.07,3.5,21382,0
2005-05-18,3.39,3.66,3.39,3.6,7664,0
2005-05-19,3.62,3.68,3.44,3.51,5062,0
2005-05-20,3.49,3.53,3.43,3.5,8210,0
2005-05-23,3.5,3.65,3.5,3.64,2575,0
2005-05-24,3.45,3.6,3.43,3.53,1850,0
2005-05-25,3.58,4.26,3.53,3.63,14177,0
2005-05-26,3.67,3.67,3.56,3.56,7900,0
2005-05-31,3.6,3.67,3.59,3.67,2286,0
2005-06-01,3.57,4.05,3.56,3.84,8239,0
2005-06-02,4.11,4.17,4,4.04,6880,0
2005-06-03,4.12,4.32,4.1,4.11,2300,0
2005-06-06,4.21,4.21,4.09,4.09,8300,0
2005-06-07,4.04,4.04,3.64,3.64,4300,0
2005-06-08,3.75,3.75,3.46,3.46,1428,0
2005-06-09,3.46,3.5,3.46,3.5,900,0
2005-06-10,3.4,3.4,3.4,3.4,500,0
2005-06-13,3.98,3.98,3.74,3.8,9208,0
2005-06-14,3.89,3.89,3.78,3.78,1919,0
2005-06-15,3.82,4,3.67,3.78,30761,0
2005-06-16,3.86,3.92,3.58,3.6,13036,0
2005-06-17,3.65,4,3.41,4,44256,0
2005-06-20,3.55,3.8,3.55,3.79,12972,0
2005-06-21,3.85,3.93,3.58,3.65,9825,0
2005-06-22,3.61,4,3.56,3.75,32430,0
2005-06-23,3.95,3.95,3.56,3.76,11665,0
2005-06-24,3.75,3.99,3.51,3.56,35700,0
2005-06-27,3.5,3.74,3.4,3.74,7630,0
2005-06-28,3.67,3.75,3.54,3.68,31008,0
2005-06-29,3.68,3.68,3.46,3.57,5800,0
2005-06-30,3.49,3.88,3.45,3.6,6200,0
2005-07-01,3.68,3.84,3.48,3.75,21668,0
2005-07-05,3.67,3.67,3.46,3.63,124350,0
2005-07-06,3.71,3.84,3.63,3.84,41132,0
2005-07-07,3.43,3.59,3.43,3.57,3517,0
2005-07-08,3.63,3.98,3.63,3.81,14649,0
2005-07-11,3.84,3.84,3.65,3.72,3404,0
2005-07-12,4,4,3.85,3.95,5250,0
2005-07-13,3.95,3.95,3.76,3.79,4665,0
2005-07-14,3.95,4.03,3.55,3.59,15976,0
2005-07-18,3.71,3.89,3.71,3.84,2101,0
2005-07-19,3.77,3.77,3.77,3.77,100,0
2005-07-20,3.73,3.9,3.71,3.9,9502,0
2005-07-21,3.89,4.1,3.84,4.1,6900,0
2005-07-22,4.04,4.1,3.95,3.95,2300,0
2005-07-25,3.82,3.91,3.79,3.79,800,0
2005-07-26,3.8,4.13,3.78,3.9,8070,0
2005-07-27,4.29,4.29,3.88,3.88,13500,0
2005-07-28,3.66,3.82,3.66,3.66,20470,0
2005-07-29,3.66,3.8,3.66,3.8,1125,0
2005-08-01,3.7,3.85,3.55,3.67,4074,0
2005-08-02,3.66,3.89,3.66,3.82,2440,0
2005-08-03,3.69,3.76,3.66,3.76,3600,0
2005-08-04,3.85,3.98,3.73,3.85,8481,0
2005-08-05,3.96,3.99,3.96,3.99,4700,0
2005-08-08,3.97,3.97,3.68,3.75,6900,0
2005-08-09,3.78,4.23,3.78,4.14,6055,0
2005-08-10,3.96,3.96,3.66,3.79,500,0
2005-08-11,3.77,4.06,3.76,3.82,8750,0
2005-08-12,4.03,4.03,3.88,3.97,1300,0
2005-08-16,3.82,4.1,3.71,4.1,5726,0
2005-08-17,4.1,4.1,3.88,3.9,2158,0
2005-08-18,3.83,3.97,3.81,3.92,3752,0
2005-08-19,3.81,3.91,3.69,3.84,6071,0
2005-08-22,3.84,3.84,3.75,3.84,1900,0
2005-08-23,3.89,3.89,3.89,3.89,150,0
2005-08-25,3.8,3.8,3.75,3.75,3900,0
2005-08-26,3.8,3.8,3.45,3.65,10504,0
2005-08-29,3.53,3.53,3.33,3.48,9335,0
2005-08-30,3.37,3.44,3.25,3.28,16407,0
2005-08-31,3.2,3.44,3.15,3.44,29300,0
2005-09-01,3.5,3.61,3.41,3.61,20200,0
2005-09-02,3.74,4,3.4,4,24239,0
2005-09-06,3.79,4,3.41,4,10662,0
2005-09-07,4,4,3.95,4,6697,0
2005-09-08,3.99,4,3.64,3.95,28900,0
2005-09-09,4,4,3.92,4,11000,0
2005-09-12,4,4,3.9,3.96,15254,0
2005-09-13,3.9,4.05,3.82,3.94,10596,0
2005-09-14,4.04,4.05,4,4.05,3212,0
2005-09-15,3.96,4.02,3.95,3.95,11200,0
2005-09-16,4.08,4.09,4.08,4.09,222,0
2005-09-19,4,4.01,3.9,4,19048,0
2005-09-20,4.09,4.09,3.99,3.99,350,0
2005-09-21,3.93,4,3.7,4,13118,0
2005-09-22,4,4.02,3.98,4.02,7660,0
2005-09-23,3.87,3.99,3.87,3.96,1600,0
2005-09-26,3.98,3.98,3.97,3.97,300,0
2005-09-27,4.02,4.18,3.93,4.18,12800,0
2005-09-28,4.04,4.21,4,4.08,3122,0
2005-09-29,4.08,4.08,3.99,3.99,8000,0
2005-09-30,3.87,4.06,3.73,4.01,5162,0
2005-10-03,4,4,4,4,26200,0
2005-10-04,4.14,4.14,3.94,4,10000,0
2005-10-05,3.91,4,3.91,4,2600,0
2005-10-06,4,4.11,3.93,4.11,1794,0
2005-10-10,3.97,4.09,3.97,4.04,3200,0
2005-10-11,4.11,4.11,4.03,4.09,3100,0
2005-10-12,4,4.06,3.89,4,10600,0
2005-10-13,4,4,4,4,13000,0
2005-10-14,4,4.05,4,4,4180,0
2005-10-17,3.96,4.09,3.92,4.09,4139,0
2005-10-18,4.01,4.09,3.92,4.09,1400,0
2005-10-19,4.01,4.09,4,4.09,1200,0
2005-10-20,4.09,4.09,4.07,4.07,2500,0
2005-10-21,4.09,4.11,4.04,4.04,12235,0
2005-10-24,4.04,4.14,4.04,4.08,2000,0
2005-10-25,4.1,4.13,4.03,4.13,2280,0
2005-10-26,4.14,4.15,4.04,4.15,11283,0
2005-10-27,4.21,4.21,4.15,4.18,4008,0
2005-10-28,4.17,4.17,4.06,4.16,24600,0
2005-10-31,4.06,4.1,4.06,4.1,1609,0
2005-11-01,4.15,4.15,3.75,3.76,17889,0
2005-11-02,4.07,4.07,3.72,3.86,7385,0
2005-11-03,4.18,4.18,4.01,4.01,14100,0
2005-11-04,3.87,4.04,3.86,4,18100,0
2005-11-07,3.78,3.89,3.73,3.81,14376,0
2005-11-08,3.8,3.92,3.8,3.84,4777,0
2005-11-09,3.84,3.85,3.75,3.82,5580,0
2005-11-10,3.85,3.85,3.81,3.81,900,0
2005-11-11,3.89,3.89,3.77,3.88,3900,0
2005-11-14,3.95,3.95,3.85,3.9,1200,0
2005-11-15,3.83,4,3.53,3.92,18990,0
2005-11-16,3.93,3.99,3.74,3.9,9700,0
2005-11-17,3.93,4,3.93,3.95,20100,0
2005-11-18,3.82,3.95,3.75,3.85,11000,0
2005-11-21,3.9,3.9,3.81,3.86,7100,0
2005-11-22,3.91,3.91,3.91,3.91,100,0
2005-11-23,3.82,3.89,3.49,3.62,12855,0
2005-11-25,3.69,3.69,3.29,3.55,13094,0
2005-11-28,3.5,3.5,3.1,3.25,39779,0
2005-11-29,3.3,3.49,3.12,3.3,6871,0
2005-11-30,3.35,3.56,3.35,3.48,4265,0
2005-12-01,3.6,3.71,3.25,3.36,14051,0
2005-12-02,3.25,3.36,3.05,3.26,24850,0
2005-12-05,3.12,3.26,3.12,3.17,2980,0
2005-12-06,3.16,3.37,3.12,3.21,10551,0
2005-12-07,3.2,3.45,3.2,3.22,2300,0
2005-12-08,3.3,3.4,3.23,3.23,5400,0
2005-12-09,3.34,3.48,3.22,3.29,6500,0
2005-12-12,3.5,3.5,3.3,3.39,4655,0
2005-12-13,3.39,3.39,3.29,3.29,1000,0
2005-12-14,3.29,3.41,3.25,3.37,5800,0
2005-12-15,3.29,3.35,3.25,3.27,6900,0
2005-12-16,3.22,3.27,3.2,3.21,3900,0
2005-12-19,3.21,3.36,3.2,3.31,7000,0
2005-12-20,3.22,3.39,3.22,3.33,3200,0
2005-12-21,3.22,3.25,3.22,3.25,3900,0
2005-12-22,3.23,3.26,3.23,3.26,1700,0
2005-12-23,3.25,3.35,3.22,3.33,7800,0
2005-12-27,3.31,3.41,3.3,3.34,11157,0
2005-12-28,3.27,3.3,3.27,3.29,5600,0
2005-12-29,3.3,3.35,3.26,3.35,3300,0
2005-12-30,3.29,3.53,3.29,3.31,8100,0
2006-01-03,3.32,3.5,3.2,3.33,7200,0
2006-01-04,3.33,3.44,3.29,3.36,6900,0
2006-01-05,3.36,3.36,3.32,3.32,500,0
2006-01-06,3.38,3.68,3.38,3.56,13925,0
2006-01-09,3.68,3.68,3.33,3.4,3401,0
2006-01-10,3.46,3.46,3.43,3.45,3800,0
2006-01-11,3.45,3.66,3.45,3.46,2700,0
2006-01-12,3.48,3.77,3.33,3.65,14148,0
2006-01-13,3.58,3.7,3.56,3.66,10600,0
2006-01-17,3.49,3.53,3.3,3.45,12146,0
2006-01-18,3.4,3.57,3.33,3.56,5766,0
2006-01-19,3.53,3.75,3.43,3.66,12530,0
2006-01-20,3.59,3.77,3.59,3.65,9300,0
2006-01-23,3.6,3.66,3.59,3.61,4400,0
2006-01-24,3.62,3.64,3.49,3.64,3000,0
2006-01-25,3.73,3.74,3.6,3.6,4800,0
2006-01-26,3.52,3.72,3.52,3.68,10000,0
2006-01-27,3.65,3.8,3.58,3.69,5500,0
2006-01-30,3.69,3.85,3.61,3.73,9469,0
2006-01-31,3.68,3.81,3.64,3.76,6200,0
2006-02-01,3.8,3.8,3.67,3.72,9100,0
2006-02-02,3.67,3.7,3.64,3.64,8400,0
2006-02-03,3.65,3.8,3.53,3.8,4182,0
2006-02-06,3.82,3.82,3.8,3.8,2800,0
2006-02-07,3.73,3.83,3.64,3.73,5100,0
2006-02-08,3.72,3.85,3.67,3.85,6205,0
2006-02-09,3.78,3.79,3.67,3.77,5297,0
2006-02-10,3.84,3.85,3.8,3.8,5768,0
2006-02-13,3.8,3.8,3.76,3.8,2250,0
2006-02-14,3.78,3.78,3.78,3.78,7000,0
2006-02-15,3.79,3.85,3.78,3.85,21568,0
2006-02-16,3.85,3.9,3.73,3.9,9610,0
2006-02-17,3.88,4.04,3.88,4.04,10696,0
2006-02-21,4.14,4.15,3.94,4.1,3849,0
2006-02-22,4.08,4.2,4.04,4.18,10545,0
2006-02-23,4.24,4.38,4.1,4.37,7790,0
2006-02-24,4.35,4.48,4.27,4.42,9100,0
2006-02-27,4.43,4.5,4.32,4.38,6393,0
2006-02-28,4.39,4.47,4.28,4.47,14625,0
2006-03-01,4.45,4.5,4.35,4.35,5076,0
2006-03-02,4.48,4.65,4.32,4.36,7148,0
2006-03-03,4.51,4.51,4.35,4.49,6000,0
2006-03-06,4.48,4.49,4.32,4.42,3800,0
2006-03-07,4.33,4.4,4.3,4.4,11800,0
2006-03-08,4.28,4.43,3.99,4.05,18009,0
2006-03-09,4.08,4.37,3.99,3.99,6795,0
2006-03-10,4.01,4.16,4,4.04,5923,0
2006-03-13,4.14,4.14,4.03,4.04,1500,0
2006-03-14,3.99,4.21,3.85,3.96,4936,0
2006-03-15,3.86,4.06,3.86,3.9,1500,0
2006-03-16,3.99,4.1,3.76,3.96,9300,0
2006-03-17,3.92,3.92,3.8,3.8,4500,0
2006-03-20,3.94,3.94,3.7,3.75,3900,0
2006-03-21,3.69,3.69,3.51,3.55,5247,0
2006-03-22,3.44,3.61,3.44,3.5,5505,0
2006-03-23,3.5,3.55,3.48,3.48,6400,0
2006-03-24,3.48,3.48,3.48,3.48,1300,0
2006-03-27,3.55,3.64,3.48,3.49,15397,0
2006-03-28,3.52,3.68,3.47,3.47,17563,0
2006-03-29,3.54,3.65,3.54,3.6,14500,0
2006-03-30,3.55,3.65,3.51,3.61,13801,0
2006-03-31,3.55,3.68,3.55,3.68,6879,0
2006-04-03,3.49,3.7,3.49,3.58,18440,0
2006-04-04,3.68,3.68,3.53,3.66,15604,0
2006-04-05,3.58,3.67,3.54,3.55,8350,0
2006-04-06,3.47,3.71,3.47,3.61,14500,0
2006-04-07,3.59,3.74,3.57,3.71,12311,0
2006-04-10,3.67,3.91,3.67,3.72,12400,0
2006-04-11,3.72,3.97,3.72,3.76,8350,0
2006-04-12,3.59,4.09,3.56,4.03,13028,0
2006-04-13,3.68,4.06,3.68,4,3900,0
2006-04-17,3.85,4.09,3.85,4.09,13603,0
2006-04-18,3.86,4.01,3.86,3.91,4627,0
2006-04-19,3.94,4.07,3.9,4,9821,0
2006-04-20,3.84,4.01,3.84,3.94,6695,0
2006-04-21,3.9,4.05,3.86,3.93,2700,0
2006-04-24,3.84,4.01,3.84,3.95,6300,0
2006-04-25,3.8,4.02,3.8,4.02,5749,0
2006-04-26,4,4.01,3.84,3.9,9967,0
2006-04-27,3.84,3.85,3.65,3.85,300,0
2006-04-28,3.75,3.93,3.74,3.87,14120,0
2006-05-01,3.92,3.97,3.79,3.83,7300,0
2006-05-02,3.85,3.93,3.6,3.75,15481,0
2006-05-03,3.7,3.96,3.67,3.94,10166,0
2006-05-04,4,4.09,3.85,3.99,31909,0
2006-05-05,3.89,4.03,3.89,4.02,960,0
2006-05-08,3.87,3.94,3.7,3.94,33465,0
2006-05-09,3.93,4.48,3.93,4.48,233933,0
2006-05-10,4.48,4.52,4.43,4.44,9617,0
2006-05-11,4.33,4.35,4.31,4.32,2000,0
2006-05-12,4.25,4.33,4.25,4.3,121200,0
2006-05-15,4.5,4.5,4.2,4.31,15089,0
2006-05-16,4.31,4.4,4.17,4.29,9800,0
2006-05-17,4.31,4.38,4.18,4.29,9189,0
2006-05-18,4.2,4.44,4.15,4.41,20600,0
2006-05-19,4.3,4.37,4.17,4.3,11300,0
2006-05-22,4.35,4.41,4.06,4.3,21411,0
2006-05-23,4.1,4.4,4.1,4.32,6000,0
2006-05-24,4.4,4.44,4.27,4.38,10416,0
2006-05-25,4.12,4.48,4.12,4.43,5900,0
2006-05-26,4.22,4.5,4.22,4.5,15700,0
2006-05-30,4.41,4.5,4.32,4.49,3900,0
2006-05-31,4.33,4.47,4.25,4.35,13600,0
2006-06-01,4.43,4.43,4.24,4.24,2800,0
2006-06-02,4.42,4.48,4.37,4.48,4300,0
2006-06-05,4.46,4.5,4.46,4.5,1700,0
2006-06-06,4.5,4.5,4.38,4.41,7347,0
2006-06-07,4.28,4.46,4.28,4.44,6910,0
2006-06-08,4.42,4.43,4.31,4.4,17796,0
2006-06-09,4.38,4.46,4.37,4.44,13738,0
2006-06-12,4.4,4.41,4.14,4.28,37467,0
2006-06-13,4.24,4.25,4.24,4.24,2700,0
2006-06-14,4.27,4.3,4.2,4.23,7174,0
2006-06-15,4.25,4.28,4.2,4.26,8738,0
2006-06-16,4.21,4.28,4.13,4.24,3487,0
2006-06-19,4.2,4.21,4.19,4.21,1500,0
2006-06-20,4.22,4.23,4.22,4.23,1400,0
2006-06-21,4.15,4.16,4.15,4.16,1400,0
2006-06-23,4.13,4.15,4.13,4.15,1603,0
2006-06-26,4.15,4.19,4.14,4.19,2100,0
2006-06-27,4.22,4.22,4.19,4.21,4100,0
2006-06-28,4.19,4.2,4.12,4.16,2000,0
2006-06-29,4.13,4.2,4.13,4.18,3355,0
2006-06-30,4.12,4.12,4,4.11,3400,0
2006-07-03,4.12,4.64,4.12,4.6,78857,0
2006-07-05,4.45,4.69,4.38,4.51,11000,0
2006-07-06,4.33,4.95,4.33,4.95,7550,0
2006-07-07,4.8,4.8,4.21,4.52,30620,0
2006-07-10,4.48,4.55,4.13,4.47,7868,0
2006-07-11,4.4,4.53,4.4,4.4,7123,0
2006-07-12,4.5,4.67,4.45,4.64,13854,0
2006-07-13,4.42,4.6,4.4,4.41,13040,0
2006-07-14,4.41,4.59,4.3,4.4,19843,0
2006-07-17,4.33,4.57,4.33,4.46,2000,0
2006-07-18,4.36,4.56,4.36,4.55,6409,0
2006-07-19,4.56,4.69,4.49,4.6,11675,0
2006-07-20,4.59,4.63,4.46,4.57,15557,0
2006-07-21,4.51,4.65,4.31,4.5,15347,0
2006-07-24,4.64,4.67,4.32,4.32,17900,0
2006-07-25,4.34,4.56,4.29,4.41,8900,0
2006-07-26,4.45,4.48,4.3,4.34,9200,0
2006-07-27,4.29,4.44,4,4.09,19599,0
2006-07-28,3.92,4.25,3.92,4.19,10200,0
2006-07-31,4.06,4.3,4.01,4.24,5400,0
2006-08-01,4.18,4.25,4.1,4.25,8200,0
2006-08-02,4.1,4.24,4.1,4.24,2700,0
2006-08-03,4.7,6.25,4.69,5.65,560912,0
2006-08-04,5.48,5.6,5.3,5.45,87693,0
2006-08-07,5.45,5.59,5.18,5.45,154228,0
2006-08-08,5.46,5.64,5.25,5.33,82603,0
2006-08-09,5.33,5.41,5.21,5.3,56854,0
2006-08-10,5.36,5.36,5.11,5.29,39115,0
2006-08-11,5.34,5.34,4.65,4.93,69539,0
2006-08-14,4.91,5.09,4.65,4.77,47819,0
2006-08-15,4.66,5.21,4.66,5.21,32286,0
2006-08-16,5.2,5.2,4.93,5.02,37742,0
2006-08-17,5.07,5.19,4.88,5.16,43085,0
2006-08-18,5.15,5.62,5.04,5.49,23583,0
2006-08-21,5.41,5.65,5.38,5.62,20970,0
2006-08-22,5.6,5.84,4.97,5.74,79554,0
2006-08-23,5.84,6.21,5.42,5.99,125431,0
2006-08-24,6.06,6.06,5.65,5.82,41165,0
2006-08-25,5.83,5.94,5.71,5.71,27032,0
2006-08-28,5.76,6.2,5.72,5.88,96017,0
2006-08-29,5.92,6,5.78,5.93,20125,0
2006-08-30,5.81,6.14,5.77,5.85,30351,0
2006-08-31,5.82,5.99,5.79,5.82,26761,0
2006-09-01,5.83,5.94,5.82,5.88,15254,0
2006-09-05,6.18,6.18,6.02,6.14,35335,0
2006-09-06,6.03,6.25,6.03,6.04,33486,0
2006-09-07,6.15,6.17,5.93,5.99,19063,0
2006-09-08,6.21,6.21,5.4,5.4,56974,0
2006-09-11,5.4,5.93,5.4,5.5,35268,0
2006-09-12,5.51,5.97,5.51,5.54,122562,0
2006-09-13,5.95,5.95,5.62,5.69,34297,0
2006-09-14,5.96,6.5,5.47,5.88,161120,0
2006-09-15,6,6.38,5.77,5.77,105728,0
2006-09-18,5.93,6.05,5.87,6.04,36351,0
2006-09-19,6.1,6.21,5.66,5.85,39705,0
2006-09-20,5.79,6.03,5.79,5.85,51724,0
2006-09-21,5.86,5.92,5.45,5.45,73405,0
2006-09-22,5.4,5.81,5.4,5.7,27098,0
2006-09-25,5.88,5.95,5.6,5.69,32496,0
2006-09-26,5.74,5.74,5.6,5.6,32270,0
2006-09-27,5.63,5.96,5.61,5.66,28818,0
2006-09-28,5.65,5.74,5.65,5.66,34139,0
2006-09-29,5.65,5.77,5.65,5.74,27800,0
2006-10-02,5.94,5.99,5.65,5.81,58730,0
2006-10-03,5.74,5.75,5.65,5.68,33749,0
2006-10-04,5.68,5.72,5.52,5.62,36601,0
2006-10-05,5.68,5.95,5.68,5.9,32479,0
2006-10-06,5.89,6,5.87,5.91,24828,0
2006-10-09,6.08,6.08,5.54,5.92,22997,0
2006-10-10,5.82,6.49,5.82,6.48,73043,0
2006-10-11,6.4,6.47,6.21,6.38,17797,0
2006-10-12,6.37,6.43,6.07,6.07,32668,0
2006-10-13,6.03,6.38,6.03,6.38,14878,0
2006-10-16,6.49,6.97,6.48,6.65,139666,0
2006-10-17,6.52,6.78,6.19,6.43,86806,0
2006-10-18,6.39,6.49,6.2,6.21,40418,0
2006-10-19,6.16,6.42,6.02,6.29,72264,0
2006-10-20,6.4,6.4,6.1,6.3,40458,0
2006-10-23,6.4,6.5,6.16,6.36,34314,0
2006-10-24,6.34,6.65,6.32,6.37,27348,0
2006-10-25,6.36,6.45,6.28,6.29,9814,0
2006-10-26,6.14,6.42,5.95,6.13,27473,0
2006-10-27,6.23,6.23,6.01,6.09,41844,0
2006-10-30,6.02,6.05,5.44,5.53,69078,0
2006-10-31,5.23,5.49,4.21,5.47,98558,0
2006-11-01,5.2,5.47,5.1,5.25,119440,0
2006-11-02,3.45,3.7,3.15,3.69,860500,0
2006-11-03,3.74,4.22,3.71,4.08,208313,0
2006-11-06,4.05,4.24,3.91,3.93,81174,0
2006-11-07,3.93,4.04,3.91,4,57926,0
2006-11-08,4,4.05,3.85,3.95,33392,0
2006-11-09,3.91,4.05,3.91,4,39377,0
2006-11-10,3.96,4.01,3.87,4,37232,0
2006-11-13,4.05,4.05,3.8,3.94,58317,0
2006-11-14,3.91,4.03,3.32,4,68996,0
2006-11-15,3.95,4.05,3.95,4.03,23367,0
2006-11-16,4,4.04,3.86,4.04,58941,0
2006-11-17,3.99,4.04,3.83,3.97,54396,0
2006-11-20,3.89,4.05,3.87,4.03,37153,0
2006-11-21,4.04,4.05,3.96,4.02,83100,0
2006-11-22,4,4.99,4,4.99,84460,0
2006-11-24,4.92,4.92,4.3,4.31,43508,0
2006-11-27,4.35,4.55,4.16,4.45,43633,0
2006-11-28,4.55,4.76,4.41,4.65,49969,0
2006-11-29,4.6,4.6,4.46,4.47,8455,0
2006-11-30,4.47,4.59,4.36,4.53,39880,0
2006-12-01,4.53,4.62,4.52,4.58,21348,0
2006-12-04,4.37,4.62,4.21,4.57,61691,0
2006-12-05,4.47,4.99,4.47,4.83,22873,0
2006-12-06,4.84,4.84,4.28,4.51,10852,0
2006-12-07,4.5,4.67,4.36,4.59,26310,0
2006-12-08,4.59,4.62,4.51,4.6,8200,0
2006-12-11,4.58,4.59,4.39,4.52,35925,0
2006-12-12,4.49,4.49,4.39,4.39,15498,0
2006-12-13,4.31,4.37,4.25,4.26,9660,0
2006-12-14,4.31,4.41,4.21,4.31,34755,0
2006-12-15,4.33,4.33,4.21,4.23,18480,0
2006-12-18,4.31,4.31,4.23,4.25,8000,0
2006-12-19,4.25,4.31,4.25,4.29,5500,0
2006-12-20,4.22,4.29,4.21,4.25,6100,0
2006-12-21,4.24,4.28,3.93,3.96,40669,0
2006-12-22,3.99,4.15,3.99,4.11,18200,0
2006-12-26,4.09,4.14,4.07,4.11,13390,0
2006-12-27,4.05,4.24,4.05,4.24,19850,0
2006-12-28,4.25,4.4,4.25,4.4,35723,0
2006-12-29,4.35,4.49,4.32,4.38,18897,0
2007-01-03,4.38,4.45,4.34,4.44,33090,0
2007-01-04,4.35,4.44,4.35,4.38,6339,0
2007-01-05,4.38,4.4,4.36,4.39,8106,0
2007-01-08,4.37,4.4,4.37,4.39,6409,0
2007-01-09,4.35,4.46,4.34,4.46,15969,0
2007-01-10,4.45,4.47,4.41,4.45,2320,0
2007-01-11,4.41,4.45,4.41,4.41,2300,0
2007-01-12,4.36,4.36,4.22,4.29,16737,0
2007-01-16,4.19,4.29,4.15,4.24,6261,0
2007-01-17,4.13,4.39,4.13,4.33,13503,0
2007-01-18,4.32,4.33,4.14,4.32,12581,0
2007-01-19,4.3,4.46,4.29,4.31,9300,0
2007-01-22,4.19,4.38,4.19,4.34,5030,0
2007-01-23,4.35,4.4,4.31,4.34,4800,0
2007-01-24,4.31,4.39,4.28,4.3,12528,0
2007-01-25,4.34,4.35,4.12,4.3,6400,0
2007-01-26,4.42,4.43,4.19,4.37,4854,0
2007-01-29,4.38,4.38,4.3,4.32,4650,0
2007-01-30,4.31,4.34,4.3,4.3,7300,0
2007-01-31,4.31,4.38,4.31,4.35,3125,0
2007-02-01,4.37,4.43,4.37,4.41,31314,0
2007-02-02,4.4,4.46,4.4,4.4,7136,0
2007-02-05,4.5,4.5,4.4,4.47,16032,0
2007-02-06,4.39,4.45,4.3,4.3,10840,0
2007-02-07,4.33,4.43,4.3,4.36,12850,0
2007-02-08,4.4,4.42,4.34,4.4,5100,0
2007-02-09,4.36,4.55,4.36,4.41,8653,0
2007-02-12,4.4,4.61,4.31,4.61,3086,0
2007-02-13,4.41,4.6,4.38,4.43,3596,0
2007-02-14,4.46,4.54,4.42,4.42,1400,0
2007-02-15,4.5,4.56,4.43,4.46,2598,0
2007-02-16,4.39,4.51,4.3,4.41,11000,0
2007-02-20,4.36,4.53,4.33,4.5,4000,0
2007-02-21,4.43,4.5,4.42,4.49,1300,0
2007-02-22,4.46,4.48,4.43,4.48,1500,0
2007-02-23,4.49,4.71,4.43,4.43,10400,0
2007-02-26,4.44,4.53,4.11,4.19,6213,0
2007-02-27,4.2,4.25,4.07,4.1,7800,0
2007-02-28,4.09,4.22,4.06,4.06,6500,0
2007-03-01,4.16,4.2,4.13,4.15,6359,0
2007-03-02,4.11,4.17,4.01,4.14,5800,0
2007-03-05,4.12,4.2,4.11,4.15,4707,0
2007-03-06,4.22,4.28,4.1,4.1,13668,0
2007-03-07,4.15,4.43,4.13,4.4,5726,0
2007-03-08,4.4,4.55,4.17,4.34,5722,0
2007-03-09,4.33,4.41,4.3,4.33,7033,0
2007-03-12,4.32,4.38,4.26,4.35,6600,0
2007-03-13,4.34,4.44,4.32,4.38,30300,0
2007-03-14,4.41,4.48,4.3,4.42,11100,0
2007-03-15,4.4,4.69,4.4,4.66,12550,0
2007-03-16,4.63,4.83,4.63,4.83,2600,0
2007-03-19,4.7,4.86,4.6,4.86,7527,0
2007-03-20,4.68,4.74,4.25,4.54,17936,0
2007-03-21,4.4,4.62,4.4,4.53,2300,0
2007-03-22,4.56,4.56,4.54,4.54,300,0
2007-03-23,4.46,4.57,4.45,4.5,1900,0
2007-03-26,4.47,4.47,4.41,4.41,5200,0
2007-03-27,4.4,4.49,4.37,4.49,8700,0
2007-03-28,4.44,4.44,4.4,4.4,3300,0
2007-03-29,4.39,4.49,4.38,4.49,700,0
2007-03-30,4.48,4.51,4.48,4.51,1100,0
2007-04-02,4.51,4.51,4.46,4.5,6000,0
2007-04-03,4.54,4.63,4.5,4.5,9200,0
2007-04-04,4.66,4.66,4.32,4.5,4041,0
2007-04-05,4.63,4.67,4.28,4.39,2810,0
2007-04-09,4.43,4.48,4.07,4.43,12214,0
2007-04-10,4.44,4.56,4.37,4.44,7900,0
2007-04-11,4.38,4.53,4.36,4.41,1700,0
2007-04-12,4.44,4.49,4.4,4.49,2700,0
2007-04-13,4.56,4.6,4.46,4.5,6809,0
2007-04-16,4.5,4.68,4.4,4.44,7917,0
2007-04-17,4.46,4.65,4.4,4.46,3700,0
2007-04-18,4.57,4.57,4.5,4.5,3515,0
2007-04-19,4.46,4.69,4.44,4.6,8000,0
2007-04-20,4.64,4.64,4.55,4.55,2525,0
2007-04-23,4.48,4.7,4.34,4.46,26236,0
2007-04-24,4.4,4.5,4.3,4.5,9120,0
2007-04-25,4.46,4.91,4.43,4.88,18703,0
2007-04-26,4.92,4.92,4.71,4.85,8240,0
2007-04-27,4.93,4.93,4.52,4.52,5778,0
2007-04-30,4.61,4.64,4.46,4.61,5800,0
2007-05-01,4.53,4.74,4.53,4.69,5300,0
2007-05-02,4.68,4.8,4.64,4.8,7300,0
2007-05-03,4.59,4.64,4.5,4.61,26571,0
2007-05-04,4.5,4.52,4.33,4.47,6300,0
2007-05-07,4.4,4.5,4.32,4.4,16715,0
2007-05-08,4.38,4.39,4.12,4.26,5714,0
2007-05-09,4.26,4.5,4.26,4.48,8739,0
2007-05-10,4.43,4.57,4.18,4.56,41700,0
2007-05-11,4.24,4.66,4.24,4.66,400,0
2007-05-14,4.67,4.71,4.65,4.68,2563,0
2007-05-15,4.69,4.71,4.69,4.71,700,0
2007-05-16,4.73,4.73,4.55,4.63,2100,0
2007-05-17,4.46,4.53,4.45,4.53,2600,0
2007-05-18,4.39,4.43,4.39,4.43,295,0
2007-05-21,4.35,4.43,4.35,4.43,1100,0
2007-05-22,4.39,4.53,4.39,4.53,8935,0
2007-05-23,4.4,4.58,4.4,4.47,3411,0
2007-05-24,4.48,4.6,4.48,4.56,3750,0
2007-05-25,4.43,4.59,4.4,4.59,4560,0
2007-05-29,4.38,4.58,4.37,4.4,27774,0
2007-05-30,4.38,4.57,4.38,4.5,9101,0
2007-05-31,4.49,4.59,4.49,4.57,11788,0
2007-06-01,4.46,4.59,4.41,4.59,7500,0
2007-06-04,4.47,4.6,4.47,4.6,7202,0
2007-06-05,4.53,4.79,4.53,4.65,9615,0
2007-06-06,4.57,4.82,4.51,4.7,4900,0
2007-06-07,4.63,4.8,4.5,4.8,8357,0
2007-06-08,4.74,4.78,4.63,4.69,4400,0
2007-06-11,4.65,4.72,4.65,4.69,2600,0
2007-06-12,4.63,4.79,4.42,4.54,5880,0
2007-06-13,4.59,4.65,4.59,4.65,500,0
2007-06-14,4.66,4.72,4.61,4.61,4800,0
2007-06-15,4.58,4.8,4.58,4.8,3900,0
2007-06-18,4.7,4.8,4.63,4.8,6000,0
2007-06-19,4.79,4.79,4.54,4.71,7500,0
2007-06-20,4.6,4.74,4.6,4.73,13680,0
2007-06-21,4.68,4.7,4.59,4.63,4850,0
2007-06-22,4.57,4.62,4.5,4.5,4000,0
2007-06-25,4.51,4.72,4.42,4.56,7977,0
2007-06-26,4.65,4.66,4.5,4.59,6100,0
2007-06-27,4.59,4.6,4.51,4.58,3585,0
2007-06-28,4.53,4.57,4.43,4.56,10271,0
2007-06-29,4.56,4.64,4.54,4.63,8925,0
2007-07-02,4.55,4.63,4.53,4.56,10900,0
2007-07-03,4.5,4.58,4.5,4.56,1686,0
2007-07-05,4.56,4.6,4.35,4.6,8003,0
2007-07-06,4.6,4.63,4.49,4.63,19294,0
2007-07-09,4.48,4.65,4.48,4.65,7700,0
2007-07-10,4.74,4.76,4.68,4.68,900,0
2007-07-11,4.64,4.85,4.61,4.85,7453,0
2007-07-12,4.84,4.85,4.7,4.76,8219,0
2007-07-13,4.81,4.84,4.67,4.84,6833,0
2007-07-16,4.8,4.84,4.74,4.84,7266,0
2007-07-17,4.85,4.86,4.8,4.86,5790,0
2007-07-18,4.85,4.85,4.72,4.76,3017,0
2007-07-19,4.8,4.83,4.69,4.69,5740,0
2007-07-20,4.68,4.74,4.67,4.74,1800,0
2007-07-23,4.71,4.77,4.47,4.48,7074,0
2007-07-24,4.62,4.65,4.48,4.5,9892,0
2007-07-25,4.44,4.64,4.41,4.41,5900,0
2007-07-26,4.52,4.52,4.3,4.3,13847,0
2007-07-27,4.25,4.3,4.03,4.25,4800,0
2007-07-30,4.16,4.35,4.1,4.19,10395,0
2007-07-31,4.21,4.35,4.1,4.24,10522,0
2007-08-01,4.13,4.29,4.11,4.22,3400,0
2007-08-02,4.22,4.27,4.01,4.01,6308,0
2007-08-03,4.01,4.08,4.01,4.08,508,0
2007-08-06,4.44,4.44,4.01,4.23,5465,0
2007-08-07,4.06,4.24,4.06,4.2,4802,0
2007-08-08,4.17,4.24,3.8,3.8,100253,0
2007-08-09,3.52,3.83,3.52,3.59,50200,0
2007-08-10,3.37,3.73,3.35,3.63,3800,0
2007-08-13,3.36,3.52,3.35,3.5,4672,0
2007-08-14,3.37,3.47,3.36,3.37,1600,0
2007-08-15,3.36,3.42,3.27,3.3,7870,0
2007-08-16,3.25,3.45,3.25,3.25,6195,0
2007-08-17,3.15,3.32,3,3.24,20931,0
2007-08-20,3.24,3.36,3.21,3.31,8500,0
2007-08-21,3.32,3.44,3.32,3.4,95100,0
2007-08-22,3.4,3.42,3.32,3.42,2500,0
2007-08-23,3.26,3.43,3.23,3.26,2900,0
2007-08-24,3.41,3.43,3.21,3.29,3800,0
2007-08-27,3.32,3.46,3.26,3.43,3032,0
2007-08-28,3.34,3.37,3.33,3.34,1000,0
2007-08-29,3.25,3.37,3.2,3.2,4700,0
2007-08-30,3.2,3.39,3.2,3.32,3400,0
2007-08-31,3.36,3.38,3.22,3.3,4300,0
2007-09-04,3.29,3.31,3.23,3.31,2300,0
2007-09-05,3.22,3.31,3.21,3.31,1100,0
2007-09-07,3.22,3.29,3.22,3.25,1400,0
2007-09-11,3.22,3.24,3.18,3.18,4221,0
2007-09-12,3.19,3.2,3.12,3.12,3100,0
2007-09-13,3.18,3.2,3.13,3.13,1700,0
2007-09-17,3.12,3.15,3.11,3.11,2120,0
2007-09-18,3.11,3.24,3,3,10005,0
2007-09-19,3.07,3.17,3.07,3.15,2900,0
2007-09-20,3.16,3.16,3.06,3.06,4669,0
2007-09-21,3.06,3.09,3.04,3.04,6095,0
2007-09-24,3.03,3.06,3.03,3.06,3000,0
2007-09-25,3.05,3.13,3.05,3.07,12803,0
2007-09-26,3.07,3.23,3.04,3.07,6500,0
2007-09-27,3.09,3.29,3.09,3.25,20700,0
2007-09-28,3.09,3.19,3.08,3.19,700,0
2007-10-01,3.21,3.25,3.1,3.12,6355,0
2007-10-02,3.11,3.22,3.11,3.22,1000,0
2007-10-03,3.19,3.2,3.17,3.2,1000,0
2007-10-04,3.12,3.17,3.08,3.11,1900,0
2007-10-05,3.07,3.25,3.07,3.24,15000,0
2007-10-08,3.13,3.34,3.13,3.34,8297,0
2007-10-09,3.29,3.39,3.29,3.3,18422,0
2007-10-10,3.27,3.31,3.16,3.28,4336,0
2007-10-11,3.16,3.3,3.16,3.21,10900,0
2007-10-12,3.16,3.28,3.09,3.09,1800,0
2007-10-15,3.1,3.13,2.81,2.9,22960,0
2007-10-16,2.88,2.96,2.88,2.92,4265,0
2007-10-17,2.92,3.15,2.88,2.93,5700,0
2007-10-18,2.95,3.08,2.88,2.93,5025,0
2007-10-19,2.94,2.94,2.87,2.92,2100,0
2007-10-22,2.81,2.93,2.73,2.85,9110,0
2007-10-23,2.75,2.81,2.75,2.77,3200,0
2007-10-24,2.75,2.85,2.75,2.83,1100,0
2007-10-25,2.8,2.88,2.75,2.75,8875,0
2007-10-26,2.75,2.79,2.66,2.67,6400,0
2007-10-29,2.71,2.71,2.65,2.66,5850,0
2007-10-30,2.71,2.71,2.66,2.68,5300,0
2007-10-31,2.74,2.75,2.71,2.71,2600,0
2007-11-01,2.69,2.75,2.69,2.7,1800,0
2007-11-02,2.65,2.65,2.62,2.64,4403,0
2007-11-05,2.75,2.77,2.74,2.77,4847,0
2007-11-06,2.77,2.87,2.77,2.8,5960,0
2007-11-07,2.81,2.9,2.76,2.77,2750,0
2007-11-08,2.71,2.71,2.64,2.65,7200,0
2007-11-09,2.63,2.67,2.56,2.6,5700,0
2007-11-12,2.6,2.65,2.6,2.63,3150,0
2007-11-13,2.63,2.66,2.48,2.54,9474,0
2007-11-14,2.43,2.58,2.28,2.58,5000,0
2007-11-15,2.69,2.69,2.4,2.45,2600,0
2007-11-19,2.32,2.79,2.32,2.61,1300,0
2007-11-21,2.37,2.63,2.35,2.58,9300,0
2007-11-23,2.38,2.54,2.05,2.23,15102,0
2007-11-26,2.35,2.52,2.25,2.36,7730,0
2007-11-27,2.29,2.41,2.17,2.17,9866,0
2007-11-28,2.2,2.33,2.1,2.27,13348,0
2007-11-29,2.23,2.4,2.16,2.25,11700,0
2007-11-30,2.31,2.32,2.3,2.31,19900,0
2007-12-03,2.32,2.45,2.25,2.25,5386,0
2007-12-04,2.25,2.33,2.2,2.31,6300,0
2007-12-05,2.29,2.39,2.26,2.37,5200,0
2007-12-06,2.45,2.45,2.25,2.42,4218,0
2007-12-07,2.36,2.53,2.35,2.5,5236,0
2007-12-10,2.73,2.74,2.55,2.56,3350,0
2007-12-11,2.52,2.53,2.25,2.25,6100,0
2007-12-12,2.25,2.45,2.25,2.29,4696,0
2007-12-13,2.33,2.33,2.29,2.29,12970,0
2007-12-14,2.32,2.53,2.32,2.4,2100,0
2007-12-17,2.28,2.46,2.08,2.13,9650,0
2007-12-18,2.28,2.29,2.1,2.1,60243,0
2007-12-19,2.1,2.2,2.09,2.11,9422,0
2007-12-20,2.11,2.22,2.11,2.22,1000,0
2007-12-21,2.1,2.28,2.08,2.2,16164,0
2007-12-24,2.15,2.2,2.1,2.2,1800,0
2007-12-26,2.24,2.32,2.22,2.31,14408,0
2007-12-27,2.14,2.32,2.14,2.31,19900,0
2007-12-28,2.38,2.38,2.34,2.35,1301,0
2007-12-31,2.22,2.36,2.22,2.35,3300,0
2008-01-02,2.4,2.45,2.32,2.38,2500,0
2008-01-03,2.49,2.49,2.22,2.44,3800,0
2008-01-04,2.54,2.59,2.22,2.34,3300,0
2008-01-07,2.37,2.46,2.37,2.46,1700,0
2008-01-08,2.41,2.44,2.4,2.44,1400,0
2008-01-09,2.33,2.35,2.16,2.21,31999,0
2008-01-10,2.2,2.37,2.18,2.35,3501,0
2008-01-11,2.2,2.54,2.2,2.44,5600,0
2008-01-14,2.36,2.42,2.36,2.41,1300,0
2008-01-15,2.31,2.34,2.31,2.34,600,0
2008-01-16,2.3,2.35,2.3,2.35,2050,0
2008-01-17,2.39,2.39,2.24,2.24,2700,0
2008-01-18,2.4,2.42,2.24,2.29,5003,0
2008-01-22,2.21,2.37,2.17,2.17,7500,0
2008-01-24,2.35,2.35,2.16,2.16,4564,0
2008-01-25,2.16,2.28,2.04,2.06,8800,0
2008-01-28,2.06,2.15,2.04,2.04,4400,0
2008-01-29,2.11,2.14,2.11,2.12,1100,0
2008-01-30,2.14,2.15,2.14,2.14,7000,0
2008-01-31,2.14,2.15,2.12,2.12,5460,0
2008-02-01,2.15,2.15,1.94,2.01,4918,0
2008-02-04,2.1,2.15,2.1,2.14,6946,0
2008-02-05,2.05,2.08,2.05,2.08,400,0
2008-02-06,2.03,2.07,2.02,2.07,700,0
2008-02-07,2.07,2.12,1.96,1.96,4600,0
2008-02-08,2.09,2.09,1.97,1.98,11700,0
2008-02-11,2.01,2.01,2.01,2.01,400,0
2008-02-12,2.04,2.06,1.97,2.03,18250,0
2008-02-13,2.03,2.07,2.03,2.07,800,0
2008-02-15,2.09,2.1,2.09,2.1,600,0
2008-02-19,2.07,2.1,1.9,2.03,15000,0
2008-02-20,1.95,2.15,1.95,2.15,4825,0
2008-02-21,2.06,2.08,2.03,2.08,2500,0
2008-02-22,2.14,2.15,2.01,2.07,3300,0
2008-02-25,2.07,2.14,2.07,2.14,3000,0
2008-02-26,2.1,2.1,2.08,2.1,8800,0
2008-02-27,2.1,2.13,2,2.05,65474,0
2008-02-28,2.13,2.14,2,2.14,1000,0
2008-02-29,2.14,2.14,2.14,2.14,500,0
2008-03-03,2.2,2.29,2.12,2.15,6066,0
2008-03-04,2.17,2.39,2.17,2.28,1499,0
2008-03-05,2.07,2.28,2.07,2.28,1900,0
2008-03-06,2.28,2.28,1.96,1.96,2426,0
2008-03-07,2.06,2.2,2.06,2.14,14927,0
2008-03-10,2.14,2.14,2,2.08,1200,0
2008-03-11,2.05,2.16,2.03,2.16,3800,0
2008-03-12,2.16,2.26,2.09,2.1,2500,0
2008-03-14,2.06,2.06,1.9,1.95,14967,0
2008-03-17,2,2.03,2,2.01,4600,0
2008-03-18,1.96,1.96,1.88,1.9,1000,0
2008-03-19,1.93,1.94,1.75,1.76,2100,0
2008-03-20,1.85,1.9,1.75,1.75,3900,0
2008-03-24,1.81,2.1,1.81,2,6351,0
2008-03-25,2.01,2.04,1.99,1.99,4100,0
2008-03-26,1.82,2.01,1.82,1.93,49500,0
2008-03-27,1.88,2.12,1.88,2.12,1200,0
2008-03-28,2.13,2.13,1.93,1.95,1700,0
2008-03-31,1.94,2.1,1.94,2.1,900,0
2008-04-01,2,2.12,1.91,2.1,9912,0
2008-04-02,1.92,2.12,1.92,2.12,200,0
2008-04-03,1.9,1.92,1.6,1.84,10995,0
2008-04-04,1.69,2.01,1.69,1.99,4440,0
2008-04-07,1.82,1.99,1.77,1.83,2800,0
2008-04-08,1.8,1.99,1.8,1.85,2500,0
2008-04-09,1.82,2.01,1.82,1.91,1581,0
2008-04-11,2.05,2.05,1.83,1.83,5029,0
2008-04-15,1.83,1.84,1.83,1.84,1275,0
2008-04-16,1.92,1.92,1.92,1.92,100,0
2008-04-21,2.07,2.07,2.07,2.07,100,0
2008-04-22,1.69,1.69,1.69,1.69,100,0
2008-04-23,1.81,1.81,1.81,1.81,300,0
2008-04-25,1.67,1.74,1.67,1.74,700,0
2008-04-28,1.7,1.7,1.7,1.7,450,0
2008-04-29,1.7,1.91,1.7,1.82,5711,0
2008-04-30,1.72,2.06,1.66,1.98,1900,0
2008-05-01,1.75,2.04,1.75,1.81,1700,0
2008-05-02,2.06,2.18,2,2.1,18517,0
2008-05-05,2.19,2.2,2.1,2.1,11050,0
2008-05-06,2.11,2.11,1.95,1.95,600,0
2008-05-07,1.94,2,1.81,1.9,925,0
2008-05-12,1.89,2.19,1.89,2.01,2200,0
2008-05-13,1.99,1.99,1.95,1.95,300,0
2008-05-14,2.09,2.09,1.84,1.94,4489,0
2008-05-15,1.81,1.81,1.81,1.81,199,0
2008-05-16,1.81,1.97,1.81,1.92,2100,0
2008-05-19,1.89,1.93,1.82,1.82,1500,0
2008-05-20,1.8,1.95,1.8,1.86,2800,0
2008-05-21,1.8,1.8,1.8,1.8,6049,0
2008-05-22,1.7,1.9,1.67,1.67,2100,0
2008-05-23,1.95,1.95,1.9,1.9,3004,0
2008-05-27,1.99,1.99,1.84,1.9,5050,0
2008-05-28,1.7,1.71,1.7,1.7,1000,0
2008-05-29,1.71,1.71,1.71,1.71,100,0
2008-06-03,1.71,1.79,1.71,1.79,300,0
2008-06-05,1.85,1.85,1.85,1.85,2000,0
2008-06-09,1.85,1.85,1.85,1.85,2257,0
2008-06-11,1.85,1.85,1.85,1.85,350,0
2008-06-12,1.9,1.9,1.9,1.9,9100,0
2008-06-13,1.9,1.9,1.85,1.85,6000,0
2008-06-17,1.85,1.85,1.85,1.85,4793,0
2008-06-18,1.78,1.9,1.78,1.9,3300,0
2008-06-19,1.9,1.98,1.75,1.77,2196,0
2008-06-23,1.91,1.91,1.77,1.77,2380,0
2008-06-24,1.91,1.91,1.89,1.89,650,0
2008-06-26,1.92,1.92,1.81,1.84,1400,0
2008-06-27,1.77,1.83,1.77,1.77,3370,0
2008-06-30,1.98,1.98,1.98,1.98,100,0
2008-07-01,1.75,1.95,1.75,1.95,372,0
2008-07-03,1.95,1.97,1.28,1.66,6704,0
2008-07-07,1.65,1.65,1.65,1.65,2000,0
2008-07-09,1.65,1.65,1.65,1.65,1232,0
2008-07-11,1.65,1.65,1.65,1.65,1240,0
2008-07-15,1.65,1.65,1.65,1.65,600,0
2008-07-17,1.65,1.65,1.6,1.6,1000,0
2008-07-18,1.6,1.6,1.54,1.57,5337,0
2008-07-21,1.41,1.41,1.41,1.41,104,0
2008-07-22,1.51,1.6,1.51,1.6,808,0
2008-07-29,1.78,1.8,1.78,1.8,2520,0
2008-07-31,1.55,1.6,1.4,1.6,1899,0
2008-08-01,1.6,1.6,1.6,1.6,1256,0
2008-08-04,1.6,1.61,1.6,1.6,1221,0
2008-08-07,1.3,1.95,1.3,1.38,2700,0
2008-08-08,1.32,1.32,1.32,1.32,300,0
2008-08-11,1.32,1.32,1.32,1.32,100,0
2008-08-14,1.32,1.32,1.25,1.25,5143,0
2008-08-15,1.32,1.32,1.31,1.32,1976,0
2008-08-18,1.25,1.25,1.2,1.25,6854,0
2008-08-19,1.2,1.3,1.2,1.21,6036,0
2008-08-20,1.2,1.32,1.2,1.32,8248,0
2008-08-25,1.39,1.71,1.2,1.2,14622,0
2008-08-28,1.21,1.21,1.21,1.21,1000,0
2008-09-03,1.49,1.5,1.48,1.48,2910,0
2008-09-04,1.23,1.48,1.23,1.48,233,0
2008-09-08,1.25,1.25,1.25,1.25,1400,0
2008-09-09,1.31,1.31,1.27,1.27,400,0
2008-09-10,1.26,1.26,1.26,1.26,400,0
2008-09-11,1.37,1.76,1.2,1.25,9897,0
2008-09-15,1.22,1.35,1.22,1.35,1100,0
2008-09-17,1.2,1.25,1.11,1.11,6400,0
2008-09-18,1.11,1.11,1.11,1.11,6000,0
2008-09-19,1.11,1.11,1.11,1.11,1200,0
2008-09-22,1.12,1.19,1.07,1.16,2425,0
2008-09-25,1.16,1.16,1.15,1.15,1300,0
2008-09-26,1.16,1.16,1.06,1.16,730,0
2008-09-29,1.09,1.09,1.09,1.09,300,0
2008-09-30,1.05,1.05,1.05,1.05,100,0
2008-10-01,0.96,0.97,0.96,0.97,1186,0
2008-10-02,0.95,0.95,0.74,0.91,4299,0
2008-10-03,0.96,1.18,0.94,0.97,8514,0
2008-10-06,0.9,0.9,0.9,0.9,12000,0
2008-10-07,0.9,1,0.9,0.9,2545,0
2008-10-08,0.9,0.9,0.89,0.9,6693,0
2008-10-09,0.9,0.9,0.9,0.9,7782,0
2008-10-10,0.9,0.9,0.75,0.75,900,0
2008-10-13,0.75,0.75,0.67,0.68,400,0
2008-10-14,0.8,0.8,0.8,0.8,500,0
2008-10-15,0.68,0.7,0.68,0.7,4005,0
2008-10-17,0.9,0.9,0.77,0.77,200,0
2008-10-21,0.65,0.65,0.58,0.6,16398,0
2008-10-22,0.6,0.75,0.6,0.75,31132,0
2008-10-23,0.6,0.68,0.6,0.68,752,0
2008-10-24,0.6,0.62,0.52,0.61,32095,0
2008-10-27,0.75,0.75,0.7,0.7,3900,0
2008-10-31,0.6,0.78,0.6,0.78,26700,0
2008-11-03,0.6,0.6,0.6,0.6,16100,0
2008-11-04,0.6,0.6,0.6,0.6,3193,0
2008-11-05,0.59,0.64,0.59,0.64,400,0
2008-11-06,0.62,0.62,0.6,0.6,2099,0
2008-11-07,0.6,0.6,0.43,0.43,3800,0
2008-11-10,0.46,0.49,0.41,0.41,3257,0
2008-11-11,0.67,0.67,0.51,0.59,4200,0
2008-11-12,0.6,0.6,0.55,0.55,400,0
2008-11-17,0.61,0.61,0.37,0.4,2177,0
2008-11-18,0.6,0.6,0.35,0.37,1796,0
2008-11-19,0.35,0.35,0.1,0.25,14498,0
2008-11-20,0.25,0.25,0.25,0.25,4200,0
2008-11-21,0.16,0.34,0.11,0.28,3900,0
2008-11-24,0.15,0.3,0.15,0.17,16914,0
2008-11-25,0.2,0.22,0.2,0.22,400,0
2008-11-26,0.23,0.23,0.2,0.2,10964,0
2008-11-28,0.35,0.35,0.35,0.35,100,0
2008-12-01,0.38,0.38,0.25,0.25,5280,0
2008-12-03,0.22,0.23,0.2,0.23,11850,0
2008-12-04,0.2,0.23,0.2,0.23,165500,0
2008-12-05,0.2,0.24,0.2,0.2,10095,0
2008-12-08,0.23,0.25,0.23,0.23,8400,0
2008-12-09,0.25,0.25,0.18,0.23,20850,0
2008-12-10,0.18,0.2,0.17,0.2,2895,0
2008-12-11,0.17,0.2,0.17,0.2,78000,0
2008-12-12,0.17,0.19,0.15,0.19,987749,0
2008-12-15,0.18,0.2,0.17,0.2,30200,0
2008-12-16,0.2,0.24,0.2,0.24,9400,0
2008-12-17,0.25,0.25,0.24,0.25,4946,0
2008-12-18,0.23,0.24,0.19,0.24,300,0
2008-12-19,0.17,0.24,0.17,0.17,9157,0
2008-12-22,0.37,0.37,0.17,0.17,25275,0
2008-12-23,0.29,0.29,0.24,0.24,4501,0
2008-12-24,0.23,0.3,0.21,0.28,4015,0
2008-12-26,0.28,0.28,0.28,0.28,300,0
2008-12-29,0.22,0.29,0.2,0.21,13214,0
2008-12-30,0.19,0.2,0.19,0.19,5800,0
2008-12-31,0.23,0.28,0.23,0.25,8258,0
2009-01-02,0.2,0.26,0.2,0.26,19900,0
2009-01-05,0.26,0.28,0.26,0.26,650,0
2009-01-06,0.3,0.3,0.3,0.3,149,0
2009-01-08,0.3,0.3,0.29,0.29,400,0
2009-01-13,0.3,0.37,0.3,0.33,35750,0
2009-01-14,0.38,0.38,0.34,0.37,16300,0
2009-01-15,0.34,0.35,0.34,0.35,1206,0
2009-01-16,0.35,0.36,0.33,0.36,22600,0
2009-01-20,0.33,0.33,0.33,0.33,4850,0
2009-01-22,0.24,0.33,0.18,0.33,2100,0
2009-01-26,0.2,0.29,0.18,0.23,1275,0
2009-01-27,0.35,0.37,0.22,0.26,5016,0
2009-01-28,0.24,0.26,0.18,0.26,2131,0
2009-02-02,0.24,0.24,0.22,0.22,1022,0
2009-02-03,0.29,0.29,0.29,0.29,199,0
2009-02-05,0.23,0.23,0.22,0.22,3433,0
2009-02-06,0.23,0.23,0.23,0.23,1200,0
2009-02-10,0.25,0.25,0.18,0.18,2859,0
2009-02-11,0.23,0.38,0.2,0.22,31639,0
2009-02-12,0.25,0.31,0.25,0.31,3199,0
2009-02-13,0.3,0.3,0.3,0.3,2000,0
2009-02-17,0.18,0.28,0.16,0.18,3400,0
2009-02-19,0.22,0.22,0.22,0.22,800,0
2009-02-24,0.22,0.22,0.22,0.22,7000,0
2009-02-26,0.21,0.22,0.21,0.22,300,0
2009-02-27,0.22,0.22,0.22,0.22,258400,0
2009-03-02,0.2,0.2,0.11,0.17,4604,0
2009-03-03,0.12,0.17,0.12,0.14,2400,0
2009-03-04,0.19,0.26,0.14,0.17,11266,0
2009-03-05,0.21,0.22,0.17,0.17,700,0
2009-03-06,0.17,0.17,0.12,0.14,6850,0
2009-03-09,0.14,0.14,0.11,0.12,599,0
2009-03-10,0.12,0.2,0.12,0.16,7495,0
2009-03-11,0.2,0.2,0.13,0.13,2300,0
2009-03-12,0.14,0.15,0.14,0.15,18538,0
2009-03-13,0.15,0.26,0.14,0.14,11117,0
2009-03-16,0.14,0.14,0.14,0.14,200,0
2009-03-17,0.17,0.17,0.17,0.17,2000,0
2009-03-18,0.14,0.19,0.14,0.19,5200,0
2009-03-19,0.11,0.14,0.11,0.14,7960,0
2009-03-20,0.13,0.14,0.12,0.14,1600,0
2009-03-25,0.17,0.17,0.15,0.16,6693,0
2009-03-26,0.17,0.17,0.17,0.17,1000,0
2009-03-27,0.18,0.2,0.18,0.18,13751,0
2009-03-30,0.18,0.23,0.18,0.23,400,0
2009-03-31,0.27,0.3,0.12,0.22,27565,0
2009-04-01,0.15,0.22,0.14,0.14,55405,0
2009-04-02,0.19,0.19,0.14,0.16,18313,0
2009-04-03,0.15,0.15,0.14,0.15,15730,0
2009-04-06,0.14,0.14,0.14,0.14,5400,0
2009-04-07,0.14,0.14,0.13,0.14,297200,0
2009-04-08,0.14,0.17,0.11,0.16,35700,0
2009-04-09,0.18,0.18,0.14,0.16,2950,0
2009-04-13,0.16,0.16,0.15,0.15,14900,0
2009-04-14,0.15,0.15,0.13,0.14,5992,0
2009-04-15,0.13,0.14,0.13,0.13,300,0
2009-04-16,0.14,0.16,0.14,0.14,500,0
2009-04-17,0.16,0.16,0.14,0.15,52850,0
2009-04-20,0.15,0.16,0.15,0.16,65331,0
2009-04-21,0.17,0.18,0.16,0.16,124432,0
2009-04-22,0.16,0.16,0.16,0.16,22950,0
2009-04-24,0.15,0.23,0.14,0.16,25470,0
2009-04-27,0.16,0.17,0.15,0.15,8120,0
2009-04-28,0.17,0.23,0.16,0.2,334768,0
2009-04-29,0.22,0.22,0.19,0.2,27568,0
2009-04-30,0.19,0.23,0.19,0.23,3200,0
2009-05-01,0.23,0.23,0.16,0.17,8588,0
2009-05-04,0.17,0.17,0.16,0.17,9168,0
2009-05-05,0.17,0.22,0.17,0.2,10900,0
2009-05-06,0.22,0.22,0.2,0.2,15400,0
2009-05-07,0.22,0.22,0.21,0.21,2000,0
2009-05-08,0.22,0.23,0.2,0.21,14715,0
2009-05-12,0.19,0.19,0.18,0.18,25918,0
2009-05-13,0.18,0.18,0.17,0.17,3600,0
2009-05-15,0.22,0.22,0.22,0.22,11000,0
2009-05-19,0.18,0.18,0.18,0.18,15450,0
2009-05-20,0.18,0.18,0.17,0.17,2732,0
2009-05-21,0.17,0.17,0.17,0.17,2400,0
2009-05-22,0.17,0.17,0.16,0.16,19965,0
2009-05-26,0.2,0.2,0.16,0.16,31245,0
2009-05-27,0.17,0.17,0.16,0.17,26800,0
2009-05-28,0.15,0.16,0.14,0.16,7604,0
2009-05-29,0.16,0.16,0.14,0.16,7702,0
2009-06-01,0.16,0.16,0.16,0.16,5950,0
2009-06-02,0.15,0.17,0.14,0.14,48318,0
2009-06-03,0.18,0.18,0.15,0.17,13559,0
2009-06-04,0.17,0.18,0.15,0.16,23104,0
2009-06-05,0.19,0.27,0.17,0.19,93683,0
2009-06-08,0.22,0.32,0.19,0.19,250477,0
2009-06-09,0.24,0.25,0.21,0.25,186101,0
2009-06-10,0.24,0.29,0.19,0.2,446503,0
2009-06-11,0.25,0.26,0.2,0.21,190714,0
2009-06-12,0.26,0.26,0.2,0.24,225205,0
2009-06-15,0.2,0.24,0.2,0.2,178493,0
2009-06-16,0.22,0.22,0.2,0.21,24838,0
2009-06-17,0.21,0.21,0.2,0.2,85278,0
2009-06-18,0.2,0.22,0.2,0.2,79174,0
2009-06-19,0.2,0.22,0.2,0.2,87610,0
2009-06-22,0.2,0.21,0.15,0.17,257403,0
2009-06-23,0.17,0.19,0.16,0.17,76000,0
2009-06-24,0.2,0.2,0.17,0.17,22700,0
2009-06-25,0.18,0.18,0.18,0.18,1500,0
2009-06-26,0.2,0.2,0.18,0.2,7274,0
2009-06-29,0.21,0.22,0.19,0.2,26770,0
2009-06-30,0.2,0.22,0.2,0.2,1100,0
2009-07-01,0.2,0.2,0.18,0.2,21000,0
2009-07-02,0.2,0.21,0.2,0.2,4700,0
2009-07-06,0.18,0.18,0.16,0.17,67650,0
2009-07-07,0.18,0.18,0.16,0.18,30834,0
2009-07-08,0.16,0.18,0.16,0.18,15565,0
2009-07-09,0.21,0.21,0.16,0.17,32934,0
2009-07-10,0.18,0.2,0.18,0.2,6827,0
2009-07-13,0.2,0.21,0.18,0.18,20453,0
2009-07-14,0.22,0.22,0.18,0.2,40179,0
2009-07-15,0.18,0.2,0.18,0.2,20300,0
2009-07-16,0.19,0.2,0.18,0.19,42161,0
2009-07-17,0.2,0.2,0.18,0.18,69820,0
2009-07-20,0.18,0.19,0.18,0.19,21700,0
2009-07-21,0.18,0.19,0.17,0.18,23643,0
2009-07-22,0.17,0.19,0.16,0.18,3000,0
2009-07-23,0.16,0.19,0.16,0.19,23790,0
2009-07-24,0.16,0.19,0.16,0.19,162889,0
2009-07-27,0.16,0.18,0.16,0.18,28800,0
2009-07-28,0.16,0.18,0.16,0.17,14950,0
2009-07-29,0.18,0.18,0.16,0.16,43963,0
2009-07-30,0.18,0.19,0.17,0.17,33999,0
2009-07-31,0.17,0.17,0.16,0.17,56606,0
2009-08-03,0.18,0.19,0.17,0.18,13206,0
2009-08-04,0.18,0.21,0.18,0.2,48080,0
2009-08-05,0.22,0.22,0.2,0.2,21453,0
2009-08-06,0.23,0.28,0.21,0.23,147207,0
2009-08-07,0.24,0.25,0.21,0.23,18420,0
2009-08-10,0.26,0.28,0.21,0.26,44200,0
2009-08-11,0.25,0.34,0.25,0.31,277702,0
2009-08-12,0.32,0.32,0.27,0.3,87631,0
2009-08-13,0.3,0.34,0.27,0.28,53143,0
2009-08-14,0.3,0.3,0.3,0.3,9100,0
2009-08-17,0.3,0.3,0.21,0.29,58950,0
2009-08-18,0.28,0.28,0.27,0.27,26400,0
2009-08-19,0.28,0.28,0.23,0.27,1811,0
2009-08-20,0.23,0.27,0.23,0.27,22780,0
2009-08-21,0.27,0.28,0.26,0.28,50215,0
2009-08-24,0.28,0.34,0.28,0.32,226812,0
2009-08-25,0.32,0.33,0.31,0.32,76263,0
2009-08-26,0.33,0.35,0.32,0.35,22371,0
2009-08-27,0.37,0.37,0.3,0.35,29950,0
2009-08-28,0.34,0.35,0.32,0.33,31148,0
2009-08-31,0.34,0.34,0.3,0.34,33200,0
2009-09-01,0.32,0.32,0.3,0.3,23094,0
2009-09-02,0.3,0.33,0.3,0.3,9600,0
2009-09-03,0.28,0.29,0.28,0.28,5400,0
2009-09-04,0.29,0.34,0.29,0.31,49250,0
2009-09-08,0.32,0.34,0.32,0.34,85425,0
2009-09-09,0.35,0.37,0.32,0.34,66663,0
2009-09-10,0.36,0.36,0.31,0.33,17050,0
2009-09-11,0.32,0.32,0.3,0.3,124694,0
2009-09-14,0.3,0.35,0.3,0.33,60186,0
2009-09-15,0.34,0.34,0.32,0.34,1400,0
2009-09-16,0.34,0.35,0.32,0.34,143552,0
2009-09-17,0.35,0.35,0.32,0.34,35653,0
2009-09-18,0.35,0.5,0.35,0.39,527043,0
2009-09-21,0.38,0.48,0.38,0.42,230287,0
2009-09-22,0.45,0.45,0.41,0.42,118546,0
2009-09-23,0.45,0.46,0.41,0.41,37450,0
2009-09-24,0.41,0.47,0.38,0.38,55941,0
2009-09-25,0.38,0.42,0.36,0.39,75901,0
2009-09-28,0.39,0.39,0.35,0.35,14722,0
2009-09-29,0.38,0.38,0.35,0.36,38550,0
2009-09-30,0.35,0.36,0.31,0.31,92503,0
2009-10-01,0.39,0.44,0.33,0.34,34800,0
2009-10-02,0.31,0.35,0.31,0.35,7900,0
2009-10-05,0.38,0.38,0.35,0.35,7587,0
2009-10-06,0.32,0.37,0.31,0.36,18417,0
2009-10-07,0.37,0.37,0.35,0.35,800,0
2009-10-08,0.36,0.36,0.36,0.36,100,0
2009-10-09,0.37,0.45,0.37,0.45,79402,0
2009-10-12,0.56,0.88,0.55,0.67,953357,0
2009-10-13,0.7,0.7,0.55,0.61,141372,0
2009-10-14,0.6,0.62,0.55,0.6,107004,0
2009-10-15,0.63,0.63,0.55,0.57,65383,0
2009-10-16,0.6,0.6,0.51,0.56,64170,0
2009-10-19,0.5,0.58,0.5,0.56,29612,0
2009-10-20,0.85,0.85,0.58,0.66,186750,0
2009-10-21,0.65,0.67,0.6,0.64,237563,0
2009-10-22,0.6,0.64,0.6,0.64,31200,0
2009-10-23,0.6,0.62,0.59,0.6,32140,0
2009-10-26,0.6,0.62,0.6,0.61,5370,0
2009-10-27,0.6,0.6,0.5,0.54,72900,0
2009-10-28,0.58,0.58,0.46,0.47,43030,0
2009-10-29,0.5,0.52,0.49,0.52,28445,0
2009-10-30,0.55,0.59,0.47,0.59,22454,0
2009-11-02,0.57,0.57,0.5,0.5,59686,0
2009-11-03,0.5,0.65,0.5,0.55,169098,0
2009-11-04,0.75,0.79,0.62,0.62,176548,0
2009-11-05,0.78,0.78,0.68,0.7,68729,0
2009-11-06,0.72,0.72,0.62,0.63,9145,0
2009-11-09,0.64,0.69,0.62,0.64,10126,0
2009-11-10,0.67,0.7,0.6,0.7,87479,0
2009-11-11,0.65,0.89,0.65,0.84,109468,0
2009-11-12,0.84,0.87,0.8,0.82,80887,0
2009-11-13,0.8,0.87,0.8,0.87,38815,0
2009-11-16,0.87,0.95,0.87,0.91,36045,0
2009-11-17,0.95,0.99,0.85,0.92,56377,0
2009-11-18,0.87,0.89,0.85,0.89,13670,0
2009-11-19,0.86,0.96,0.81,0.96,50835,0
2009-11-20,0.98,0.98,0.85,0.97,23642,0
2009-11-23,0.96,0.96,0.88,0.89,16872,0
2009-11-24,0.91,0.91,0.85,0.85,9199,0
2009-11-25,0.87,0.94,0.83,0.94,16900,0
2009-11-27,0.94,0.94,0.84,0.84,3800,0
2009-11-30,0.83,0.9,0.83,0.88,4950,0
2009-12-01,0.88,0.88,0.83,0.85,22820,0
2009-12-02,0.9,0.93,0.9,0.9,9806,0
2009-12-03,0.93,0.98,0.93,0.94,21774,0
2009-12-04,0.95,0.98,0.95,0.96,20124,0
2009-12-07,0.98,0.99,0.9,0.98,59192,0
2009-12-08,0.99,1,0.98,0.99,14783,0
2009-12-09,1,1.08,1,1.06,33620,0
2009-12-10,1.08,1.4,1.07,1.21,63783,0
2009-12-11,1.4,1.4,1.17,1.29,46866,0
2009-12-14,1.33,1.36,1.03,1.34,29465,0
2009-12-15,1.25,1.35,1.22,1.22,6928,0
2009-12-16,1.33,1.45,1.25,1.28,47287,0
2009-12-17,1.35,1.35,1.28,1.28,10545,0
2009-12-18,1.29,1.3,1.18,1.18,30284,0
2009-12-21,1.19,1.34,1.19,1.2,9255,0
2009-12-22,1.24,1.45,1.23,1.38,70282,0
2009-12-23,1.48,1.49,1.27,1.3,40876,0
2009-12-24,1.33,1.5,1.33,1.44,12245,0
2009-12-28,1.5,2.26,1.5,1.86,148590,0
2009-12-29,2.06,2.06,1.8,2.03,48270,0
2009-12-30,2.03,2.03,1.71,1.89,55915,0
2009-12-31,1.77,1.88,1.42,1.73,81664,0
2010-01-04,1.8,1.8,1.7,1.7,48215,0
2010-01-05,1.56,1.7,1.4,1.58,49622,0
2010-01-06,1.55,1.64,1.33,1.5,153086,0
2010-01-07,1.44,1.5,1.32,1.38,28048,0
2010-01-08,1.48,1.49,1.39,1.42,42102,0
2010-01-11,1.56,1.7,1.45,1.69,88689,0
2010-01-12,1.84,2.05,1.7,1.8,163399,0
2010-01-13,1.85,2.04,1.8,1.8,75209,0
2010-01-14,1.8,1.82,1.55,1.6,69461,0
2010-01-15,1.58,1.67,1.57,1.57,29640,0
2010-01-19,1.57,1.84,1.57,1.67,56499,0
2010-01-20,1.66,1.75,1.66,1.73,27998,0
2010-01-21,1.76,1.82,1.69,1.69,61873,0
2010-01-22,1.65,1.65,1.42,1.53,69904,0
2010-01-25,1.3,1.5,1.3,1.42,70167,0
2010-01-26,1.4,1.55,1.4,1.49,15402,0
2010-01-27,1.53,1.64,1.48,1.5,22244,0
2010-01-28,1.5,1.65,1.5,1.65,36921,0
2010-01-29,1.61,1.69,1.46,1.46,25136,0
2010-02-01,1.41,1.49,1.4,1.41,19126,0
2010-02-02,1.44,1.5,1.44,1.44,11345,0
2010-02-03,1.41,1.57,1.4,1.47,25210,0
2010-02-04,1.41,1.47,1.36,1.36,16230,0
2010-02-05,1.37,1.37,1.34,1.35,21353,0
2010-02-08,1.34,1.48,1.34,1.45,11916,0
2010-02-09,1.49,1.5,1.34,1.43,15555,0
2010-02-10,1.44,1.5,1.31,1.42,49700,0
2010-02-11,1.36,1.36,1.31,1.36,12110,0
2010-02-12,1.31,1.35,1.3,1.33,21021,0
2010-02-16,1.32,1.45,1.32,1.41,31109,0
2010-02-17,1.44,1.44,1.32,1.34,15433,0
2010-02-18,1.6,1.75,1.5,1.59,162969,0
2010-02-19,1.49,1.7,1.47,1.62,40070,0
2010-02-22,1.64,1.69,1.62,1.69,16162,0
2010-02-23,1.69,1.7,1.65,1.7,8468,0
2010-02-24,1.69,1.69,1.6,1.68,33827,0
2010-02-25,1.57,1.6,1.56,1.59,7350,0
2010-02-26,1.57,1.57,1.48,1.55,25685,0
2010-03-01,1.54,1.55,1.47,1.47,28692,0
2010-03-02,1.5,1.51,1.46,1.5,42472,0
2010-03-03,1.53,1.58,1.53,1.58,17753,0
2010-03-04,1.58,1.6,1.51,1.52,19580,0
2010-03-05,1.59,1.59,1.53,1.59,4681,0
2010-03-08,1.59,1.59,1.52,1.57,2800,0
2010-03-09,1.51,1.52,1.48,1.5,37990,0
2010-03-10,1.49,1.49,1.45,1.45,4000,0
2010-03-11,1.48,1.5,1.41,1.42,25226,0
2010-03-12,1.41,1.41,1.39,1.4,23304,0
2010-03-15,1.4,1.4,1.38,1.4,21271,0
2010-03-16,1.39,1.46,1.32,1.46,25679,0
2010-03-17,1.45,1.5,1.43,1.44,6706,0
2010-03-18,1.41,1.63,1.41,1.63,58244,0
2010-03-19,1.66,1.77,1.59,1.74,96275,0
2010-03-22,1.76,1.76,1.7,1.7,7429,0
2010-03-23,1.68,1.68,1.53,1.63,16950,0
2010-03-24,1.6,1.72,1.42,1.71,62090,0
2010-03-25,1.78,1.79,1.5,1.62,43216,0
2010-03-26,1.6,1.73,1.6,1.6,3290,0
2010-03-29,1.55,1.6,1.55,1.6,23320,0
2010-03-30,1.6,1.6,1.56,1.58,22994,0
2010-03-31,1.52,1.59,1.51,1.58,11479,0
2010-04-01,1.58,1.58,1.52,1.58,6200,0
2010-04-05,1.55,1.69,1.55,1.69,12675,0
2010-04-06,1.63,1.69,1.55,1.69,45050,0
2010-04-07,1.69,1.69,1.6,1.69,27300,0
2010-04-08,1.65,1.68,1.6,1.68,3740,0
2010-04-09,1.66,1.7,1.65,1.7,34600,0
2010-04-12,1.68,1.8,1.68,1.79,70913,0
2010-04-13,1.75,1.9,1.75,1.86,50715,0
2010-04-14,1.88,1.99,1.78,1.98,32775,0
2010-04-15,2,2.05,1.86,1.93,55856,0
2010-04-16,1.96,2.02,1.9,2.02,14790,0
2010-04-19,1.71,2.3,1.7,2.26,135274,0
2010-04-20,2.21,2.9,2.2,2.65,260107,0
2010-04-21,2.66,2.9,2.66,2.82,180809,0
2010-04-22,3.25,3.7,2.92,3.07,507786,0
2010-04-23,3.12,3.15,2.76,3,405623,0
2010-04-26,3.12,3.75,3.09,3.45,550491,0
2010-04-27,3.53,3.74,3.2,3.6,481209,0
2010-04-28,3.89,3.9,3.62,3.72,268305,0
2010-04-29,3.81,3.97,3.35,3.56,441364,0
2010-04-30,3.31,3.79,3.26,3.27,285982,0
2010-05-03,3.35,3.88,3.34,3.8,394164,0
2010-05-04,3.85,3.88,3.39,3.64,158867,0
2010-05-05,3.5,3.88,3.38,3.6,227364,0
2010-05-06,3.42,3.6,2.7,3.28,186033,0
2010-05-07,3.23,3.29,3,3.22,187692,0
2010-05-10,3.4,3.66,3.36,3.61,207067,0
2010-05-11,3.6,3.7,3.5,3.54,119105,0
2010-05-12,3.65,4.26,3.6,4.2,972589,0
2010-05-13,4.41,4.62,3.85,4.42,935488,0
2010-05-14,4.28,4.41,4.01,4.16,387440,0
2010-05-17,4.15,4.4,4.06,4.23,149420,0
2010-05-18,4.24,4.65,4,4.07,631981,0
2010-05-19,4.04,4.21,3.91,4.17,272954,0
2010-05-20,4.07,4.07,3.77,3.89,242382,0
2010-05-21,3.75,4.15,3.68,3.99,260139,0
2010-05-24,3.98,4.05,3.81,3.88,151084,0
2010-05-25,3.66,3.68,3.5,3.63,312042,0
2010-05-26,3.7,3.89,3.56,3.64,269517,0
2010-05-27,3.74,3.75,3.58,3.65,141992,0
2010-05-28,3.68,3.75,3.63,3.68,56520,0
2010-06-01,3.65,3.98,3.65,3.86,198838,0
2010-06-02,3.86,3.97,3.79,3.97,115966,0
2010-06-03,3.96,4.55,3.96,4.38,566244,0
2010-06-04,4.28,4.35,3.91,4,221811,0
2010-06-07,4.04,4.04,3.34,3.56,542716,0
2010-06-08,3.57,3.64,3.3,3.36,261589,0
2010-06-09,3.4,3.54,3.37,3.42,58277,0
2010-06-10,3.49,3.76,3.45,3.73,138374,0
2010-06-11,3.64,3.85,3.55,3.64,65279,0
2010-06-14,3.73,3.92,3.7,3.8,180086,0
2010-06-15,3.83,4.06,3.76,4.02,132355,0
2010-06-16,3.95,4.14,3.95,4.07,101877,0
2010-06-17,4.09,4.1,3.88,4.06,88180,0
2010-06-18,4.05,4.18,3.95,4.1,164806,0
2010-06-21,4.2,4.3,4.07,4.22,172929,0
2010-06-22,4.21,4.35,4.14,4.14,128686,0
2010-06-23,4.14,4.2,3.9,4.15,145110,0
2010-06-24,4.09,4.16,3.7,3.81,346798,0
2010-06-25,3.82,4.05,3.78,4.04,208497,0
2010-06-28,4.04,4.04,3.79,3.84,134452,0
2010-06-29,3.75,3.78,3.4,3.4,246811,0
2010-06-30,3.43,3.48,3.12,3.4,224522,0
2010-07-01,3.45,3.62,3.01,3.53,172637,0
2010-07-02,3.53,3.53,3.09,3.23,187685,0
2010-07-06,3.28,3.39,3.1,3.27,198595,0
2010-07-07,3.35,3.48,3.25,3.42,84317,0
2010-07-08,3.4,3.47,3.32,3.33,53637,0
2010-07-09,3.41,3.86,3.36,3.81,333425,0
2010-07-12,3.75,3.77,3.5,3.6,159671,0
2010-07-13,3.64,3.81,3.59,3.74,236212,0
2010-07-14,3.76,4.34,3.72,3.9,852898,0
2010-07-15,3.88,4,3.74,3.85,293560,0
2010-07-16,3.79,3.84,3.54,3.56,227570,0
2010-07-19,3.61,3.64,3.51,3.57,183235,0
2010-07-20,3.52,3.68,3.46,3.59,164504,0
2010-07-21,3.64,3.86,3.51,3.68,219984,0
2010-07-22,3.79,4.08,3.79,3.88,196039,0
2010-07-23,3.98,4.1,3.94,4.05,138447,0
2010-07-26,4.05,4.19,3.95,4.15,126233,0
2010-07-27,4.25,4.32,3.38,3.75,790002,0
2010-07-28,3.7,3.74,3.52,3.6,151717,0
2010-07-29,3.65,3.67,3.27,3.4,246338,0
2010-07-30,3.33,3.41,3.21,3.28,82692,0
2010-08-02,3.35,3.44,3.14,3.22,277560,0
2010-08-03,3.18,3.35,3.08,3.28,109660,0
2010-08-04,3.28,3.28,3.12,3.17,45620,0
2010-08-05,3.12,3.17,3.06,3.15,117559,0
2010-08-06,3.08,3.23,3,3.23,161392,0
2010-08-09,3.23,3.39,3.2,3.3,101580,0
2010-08-10,3.26,3.26,3.1,3.16,45675,0
2010-08-11,3.07,3.11,3,3,101658,0
2010-08-12,3.3,3.3,2.83,2.88,247492,0
2010-08-13,2.82,2.95,2.64,2.86,209066,0
2010-08-16,2.86,3.02,2.83,2.83,125314,0
2010-08-17,2.86,2.86,2.72,2.79,150253,0
2010-08-18,2.8,2.86,2.73,2.78,92269,0
2010-08-19,2.78,2.83,2.71,2.81,68021,0
2010-08-20,2.83,2.87,2.68,2.74,96783,0
2010-08-23,2.71,2.71,2.47,2.54,170995,0
2010-08-24,2.69,2.69,2.5,2.59,121954,0
2010-08-25,2.5,2.66,2.45,2.56,46267,0
2010-08-26,2.59,2.59,2.38,2.46,75248,0
2010-08-27,2.41,2.54,2.39,2.52,71687,0
2010-08-30,2.54,2.57,2.49,2.52,28753,0
2010-08-31,2.49,2.55,2.47,2.5,38580,0
2010-09-01,2.56,2.62,2.49,2.58,67468,0
2010-09-02,2.62,2.81,2.55,2.72,116754,0
2010-09-03,2.8,2.92,2.79,2.87,91344,0
2010-09-07,2.91,2.95,2.79,2.9,69779,0
2010-09-08,2.9,2.99,2.71,2.81,87052,0
2010-09-09,2.83,2.83,2.71,2.72,85624,0
2010-09-10,2.71,2.71,2.5,2.53,194276,0
2010-09-13,2.54,2.69,2.53,2.68,46115,0
2010-09-14,2.7,2.71,2.52,2.54,65076,0
2010-09-15,2.56,2.67,2.55,2.59,47449,0
2010-09-16,2.55,2.6,2.54,2.59,33158,0
2010-09-17,2.65,2.79,2.61,2.79,38164,0
2010-09-20,2.82,2.82,2.72,2.76,96346,0
2010-09-21,2.71,2.71,2.48,2.56,64961,0
2010-09-22,2.56,2.62,2.51,2.55,42649,0
2010-09-23,2.5,2.67,2.48,2.66,43795,0
2010-09-24,2.68,2.7,2.55,2.63,29364,0
2010-09-27,2.69,2.71,2.63,2.64,89588,0
2010-09-28,2.63,2.64,2.56,2.59,108048,0
2010-09-29,2.59,3.03,2.54,2.82,327685,0
2010-09-30,2.88,3.15,2.88,2.99,471821,0
2010-10-01,3.07,3.18,2.94,3.03,168096,0
2010-10-04,3.05,3.1,2.63,2.94,216102,0
2010-10-05,2.88,3.09,2.88,2.99,106586,0
2010-10-06,3.04,3.37,3,3.37,413177,0
2010-10-07,3.37,3.42,2.95,3.08,306430,0
2010-10-08,3.05,3.05,2.85,2.91,162940,0
2010-10-11,2.95,2.98,2.85,2.92,135485,0
2010-10-12,2.95,2.98,2.85,2.96,60415,0
2010-10-13,3,3.28,3,3.22,228849,0
2010-10-14,3.19,3.28,3.13,3.22,139680,0
2010-10-15,3.22,3.23,3.05,3.15,118660,0
2010-10-18,3.17,3.25,3.06,3.1,116545,0
2010-10-19,3.05,3.15,3.01,3.1,94958,0
2010-10-20,3.1,3.12,2.99,3.09,76366,0
2010-10-21,3.09,3.11,3.05,3.09,33185,0
2010-10-22,3.09,3.1,2.97,3.07,78306,0
2010-10-25,3.07,3.07,2.95,3.02,76870,0
2010-10-26,3.02,3.15,2.95,3.06,96700,0
2010-10-27,3.05,3.07,3.01,3.02,27949,0
2010-10-28,3.04,3.04,2.95,2.96,78969,0
2010-10-29,2.95,3.03,2.95,3,37861,0
2010-11-01,3.05,3.46,3.05,3.19,375295,0
2010-11-02,3.27,3.31,3.14,3.27,144088,0
2010-11-03,3.31,3.38,3.3,3.33,244627,0
2010-11-04,2.57,2.76,2.5,2.61,1275508,0
2010-11-05,2.59,2.65,2.52,2.65,316710,0
2010-11-08,2.63,2.67,2.57,2.58,97162,0
2010-11-09,2.57,2.63,2.51,2.6,259534,0
2010-11-10,2.6,2.61,2.55,2.61,94197,0
2010-11-11,2.6,2.62,2.54,2.55,67905,0
2010-11-12,2.52,2.52,2.33,2.44,114649,0
2010-11-15,2.44,2.59,2.44,2.5,64745,0
2010-11-16,2.47,2.47,2.27,2.28,168028,0
2010-11-17,2.27,2.38,2.23,2.29,59142,0
2010-11-18,2.29,2.57,2.25,2.33,114481,0
2010-11-19,2.29,2.44,2.29,2.42,39310,0
2010-11-22,2.44,2.57,2.42,2.42,72129,0
2010-11-23,2.37,2.37,2.32,2.34,10024,0
2010-11-24,2.39,2.41,2.36,2.37,36413,0
2010-11-26,2.35,2.44,2.35,2.4,20589,0
2010-11-29,2.36,2.41,2.36,2.36,16818,0
2010-11-30,2.32,2.41,2.31,2.35,63243,0
2010-12-01,2.36,2.36,2.26,2.32,127065,0
2010-12-02,2.34,2.35,2.19,2.27,202220,0
2010-12-03,2.24,2.33,2.15,2.24,84883,0
2010-12-06,2.26,2.44,2.26,2.39,141224,0
2010-12-07,2.45,2.51,2.39,2.5,136416,0
2010-12-08,2.58,2.58,2.45,2.54,99722,0
2010-12-09,2.58,2.65,2.5,2.64,160793,0
2010-12-10,2.67,2.68,2.56,2.63,102412,0
2010-12-13,2.67,2.67,2.56,2.62,57463,0
2010-12-14,2.59,2.6,2.51,2.58,34304,0
2010-12-15,2.52,2.59,2.28,2.42,88300,0
2010-12-16,2.43,2.54,2.37,2.48,78622,0
2010-12-17,2.48,2.56,2.44,2.55,53744,0
2010-12-20,2.57,2.59,2.51,2.55,30345,0
2010-12-21,2.58,2.64,2.55,2.59,39339,0
2010-12-22,2.56,2.61,2.51,2.51,86991,0
2010-12-23,2.57,2.57,2.47,2.52,44890,0
2010-12-27,2.52,2.54,2.47,2.53,16746,0
2010-12-28,2.49,2.56,2.47,2.56,23411,0
2010-12-29,2.49,2.53,2.46,2.5,23580,0
2010-12-30,2.47,2.54,2.45,2.53,32653,0
2010-12-31,2.55,2.57,2.48,2.55,24097,0
2011-01-03,2.57,2.78,2.56,2.71,159615,0
2011-01-04,2.71,2.82,2.66,2.81,237450,0
2011-01-05,2.81,2.9,2.77,2.86,163293,0
2011-01-06,2.88,2.89,2.8,2.82,66754,0
2011-01-07,2.85,2.86,2.75,2.81,37854,0
2011-01-10,2.79,2.87,2.75,2.85,57650,0
2011-01-11,3.1,3.35,3.09,3.27,647890,0
2011-01-12,3.34,3.35,3.2,3.22,165063,0
2011-01-13,3.25,3.25,3,3.17,147385,0
2011-01-14,3.18,3.19,3.12,3.14,58194,0
2011-01-18,3.14,3.2,3.1,3.2,100279,0
2011-01-19,3.2,3.2,3.16,3.18,56852,0
2011-01-20,3.17,3.25,3.1,3.23,143855,0
2011-01-21,3.25,3.4,3.14,3.3,363268,0
2011-01-24,3.34,3.63,3.28,3.57,335811,0
2011-01-25,3.58,3.64,3.45,3.58,144618,0
2011-01-26,3.58,3.84,3.58,3.82,254405,0
2011-01-27,3.86,4.18,3.84,4.08,593558,0
2011-01-28,4.15,4.15,3.65,3.77,247881,0
2011-01-31,3.74,3.99,3.5,3.87,331164,0
2011-02-01,3.98,3.99,3.77,3.8,171868,0
2011-02-02,3.81,3.81,3.6,3.68,164818,0
2011-02-03,3.65,3.86,3.59,3.83,98997,0
2011-02-04,3.82,3.89,3.75,3.85,79579,0
2011-02-07,3.9,4.28,3.86,4.23,360514,0
2011-02-08,4.24,4.57,4.24,4.54,543669,0
2011-02-09,4.5,4.56,4.32,4.4,188200,0
2011-02-10,4.35,4.45,4.18,4.37,122359,0
2011-02-11,4.34,4.45,4.34,4.38,52486,0
2011-02-14,4.39,4.4,4.05,4.08,239651,0
2011-02-15,4.12,4.25,4.02,4.12,121886,0
2011-02-16,4.2,4.29,4.16,4.28,116317,0
2011-02-18,4.59,4.67,4.2,4.21,268271,0
2011-02-22,4.18,4.2,3.81,3.95,294435,0
2011-02-23,3.91,3.95,3.65,3.71,194450,0
2011-02-24,3.7,3.87,3.62,3.78,202978,0
2011-02-25,3.75,4.24,3.68,4.16,263923,0
2011-02-28,4.21,4.34,4.12,4.24,200037,0
2011-03-01,4.24,4.27,4.03,4.2,156230,0
2011-03-02,4.03,4.32,4.03,4.23,160983,0
2011-03-03,4.08,4.15,3.96,4.04,210427,0
2011-03-04,4.06,4.15,4,4.04,71076,0
2011-03-07,4.04,4.05,3.88,3.95,144234,0
2011-03-08,3.93,3.96,3.72,3.95,209783,0
2011-03-09,3.89,4.15,3.81,4.09,142655,0
2011-03-10,4.01,4.05,3.79,3.87,118665,0
2011-03-11,3.79,3.82,3.63,3.7,143515,0
2011-03-14,3.69,3.7,3.46,3.57,142758,0
2011-03-15,3.21,3.48,3.16,3.44,107510,0
2011-03-16,3.45,3.58,3.4,3.45,43192,0
2011-03-17,3.52,3.59,3.39,3.42,97865,0
2011-03-18,3.41,3.45,3.27,3.39,117942,0
2011-03-21,3.47,3.59,3.4,3.48,148376,0
2011-03-22,3.57,3.62,3.45,3.55,30929,0
2011-03-23,3.49,3.57,3.46,3.57,35369,0
2011-03-24,3.55,3.58,3.53,3.56,23948,0
2011-03-25,3.6,3.73,3.59,3.63,45832,0
2011-03-28,3.79,3.9,3.68,3.8,120841,0
2011-03-29,3.84,3.85,3.74,3.82,47838,0
2011-03-30,3.8,3.81,3.7,3.7,49324,0
2011-03-31,3.7,3.71,3.63,3.68,24892,0
2011-04-01,3.68,3.68,3.58,3.65,53987,0
2011-04-04,3.58,3.68,3.53,3.56,106275,0
2011-04-05,3.61,3.69,3.61,3.68,55906,0
2011-04-06,3.73,3.85,3.66,3.85,52073,0
2011-04-07,3.85,3.94,3.8,3.88,77130,0
2011-04-08,3.93,3.97,3.92,3.95,44312,0
2011-04-11,3.99,3.99,3.82,3.96,80157,0
2011-04-12,3.95,3.95,3.83,3.83,49483,0
2011-04-13,3.95,3.98,3.86,3.94,45659,0
2011-04-14,3.82,4,3.82,4,52131,0
2011-04-15,3.98,3.99,3.77,3.8,64131,0
2011-04-18,3.77,3.84,3.76,3.78,32920,0
2011-04-19,3.8,3.83,3.77,3.83,23582,0
2011-04-20,3.91,3.95,3.81,3.85,44747,0
2011-04-21,3.8,3.93,3.8,3.93,37290,0
2011-04-25,3.92,4.19,3.9,4.16,171572,0
2011-04-26,4.19,4.33,4.12,4.2,125393,0
2011-04-27,4.18,4.18,3.99,4.1,56439,0
2011-04-28,4.11,4.16,3.9,3.99,77328,0
2011-04-29,3.96,4.05,3.95,3.96,38711,0
2011-05-02,3.96,4.01,3.78,3.98,118840,0
2011-05-03,3.95,3.98,3.85,3.97,56350,0
2011-05-04,3.98,3.98,3.48,3.78,270370,0
2011-05-05,3.7,3.83,3.65,3.69,66500,0
2011-05-06,3.7,3.73,3.5,3.62,39235,0
2011-05-09,3.39,3.65,3.31,3.58,67036,0
2011-05-10,3.58,3.85,3.52,3.81,75880,0
2011-05-11,3.82,3.82,3.7,3.72,27532,0
2011-05-12,3.68,3.79,3.68,3.79,27015,0
2011-05-13,3.77,3.78,3.66,3.66,12523,0
2011-05-16,3.69,3.69,3.51,3.56,80135,0
2011-05-17,3.52,3.54,3.32,3.37,160525,0
2011-05-18,3.37,3.48,3.34,3.39,113516,0
2011-05-19,3.44,3.55,3.38,3.43,55043,0
2011-05-20,3.44,3.47,3.39,3.39,33429,0
2011-05-23,3.31,3.36,3.27,3.32,47470,0
2011-05-24,3.35,3.36,3.25,3.3,26618,0
2011-05-25,3.28,3.35,3.25,3.35,18925,0
2011-05-26,3.34,3.48,3.34,3.39,33838,0
2011-05-27,3.32,3.66,3.29,3.51,105128,0
2011-05-31,3.53,3.53,3.33,3.44,69189,0
2011-06-01,3.48,3.53,3.33,3.44,35475,0
2011-06-02,3.27,3.44,3.27,3.38,24425,0
2011-06-03,3.31,3.4,3.29,3.35,13401,0
2011-06-06,3.37,3.47,3.26,3.29,37422,0
2011-06-07,3.3,3.46,3.25,3.3,18275,0
2011-06-08,3.29,3.6,3.29,3.35,21123,0
2011-06-09,3.38,3.54,3.36,3.48,23099,0
2011-06-10,3.43,3.52,3.35,3.4,14971,0
2011-06-13,3.36,3.54,3.31,3.47,29895,0
2011-06-14,3.44,3.58,3.3,3.34,63532,0
2011-06-15,3.31,3.36,3.29,3.31,8300,0
2011-06-16,3.33,3.34,3.25,3.29,32513,0
2011-06-17,3.31,3.35,3.25,3.31,58504,0
2011-06-20,3.29,3.36,3.28,3.3,9349,0
2011-06-21,3.34,3.39,3.32,3.35,8952,0
2011-06-22,3.32,3.35,3.3,3.32,5675,0
2011-06-23,3.28,3.3,3.19,3.26,38104,0
2011-06-24,3.27,3.32,3.2,3.26,17299,0
2011-06-27,3.25,3.4,3.25,3.33,34992,0
2011-06-28,3.29,3.33,3.28,3.32,2350,0
2011-06-29,3.32,3.43,3.28,3.34,23996,0
2011-06-30,3.34,3.36,3.31,3.36,10576,0
2011-07-01,3.31,3.39,3.24,3.38,23808,0
2011-07-05,3.38,3.38,3.26,3.35,26917,0
2011-07-06,3.35,3.4,3.25,3.26,39386,0
2011-07-07,3.26,3.4,3.26,3.29,105901,0
2011-07-08,3.28,3.4,3.26,3.38,88700,0
2011-07-11,3.35,3.52,3.34,3.52,229798,0
2011-07-12,3.5,3.73,3.48,3.66,156655,0
2011-07-13,3.67,3.8,3.64,3.71,54530,0
2011-07-14,3.69,3.79,3.69,3.73,45514,0
2011-07-15,3.7,3.84,3.7,3.77,69572,0
2011-07-18,3.75,3.78,3.7,3.77,28457,0
2011-07-19,3.79,3.79,3.7,3.71,39845,0
2011-07-20,3.72,3.72,3.59,3.65,44864,0
2011-07-21,3.62,3.65,3.6,3.6,53578,0
2011-07-22,3.63,3.7,3.6,3.6,10723,0
2011-07-25,3.6,3.61,3.55,3.61,45350,0
2011-07-26,3.6,3.64,3.57,3.63,61249,0
2011-07-27,3.55,3.6,3.52,3.54,31634,0
2011-07-28,3.51,3.53,3.4,3.43,29706,0
2011-07-29,3.39,3.44,3.36,3.38,21330,0
2011-08-01,3.41,3.49,3.36,3.37,28614,0
2011-08-02,3.36,3.37,3.31,3.32,48348,0
2011-08-03,3.32,3.42,3.23,3.42,142529,0
2011-08-04,3.35,3.48,3.25,3.44,99058,0
2011-08-05,3.41,3.45,3.28,3.28,63035,0
2011-08-08,3.21,3.6,2.89,2.89,59992,0
2011-08-09,2.91,2.93,2.74,2.8,26561,0
2011-08-10,2.82,2.85,2.58,2.72,48974,0
2011-08-11,2.71,2.85,2.58,2.81,26967,0
2011-08-12,2.81,3.06,2.78,2.9,43573,0
2011-08-15,2.69,3.01,2.69,3.01,11569,0
2011-08-16,2.98,2.99,2.88,2.92,6364,0
2011-08-17,2.93,2.93,2.82,2.86,9270,0
2011-08-18,2.77,2.81,2.68,2.78,24387,0
2011-08-19,2.86,2.86,2.62,2.64,14148,0
2011-08-22,2.76,2.83,2.62,2.63,8307,0
2011-08-23,2.61,2.77,2.61,2.77,8265,0
2011-08-24,2.68,2.99,2.65,2.88,31960,0
2011-08-25,2.9,2.9,2.78,2.87,7520,0
2011-08-26,2.77,2.85,2.77,2.84,11680,0
2011-08-29,2.8,2.97,2.8,2.92,13313,0
2011-08-30,2.91,2.95,2.86,2.93,12880,0
2011-08-31,2.9,2.95,2.9,2.94,9132,0
2011-09-01,2.91,2.94,2.85,2.88,17819,0
2011-09-02,2.91,2.91,2.86,2.9,1500,0
2011-09-06,2.85,2.85,2.72,2.82,16953,0
2011-09-07,2.88,2.88,2.68,2.83,14555,0
2011-09-08,2.82,2.82,2.68,2.72,23611,0
2011-09-09,2.72,2.75,2.61,2.68,16000,0
2011-09-12,2.63,2.68,2.51,2.55,22895,0
2011-09-13,2.55,2.75,2.5,2.61,26500,0
2011-09-14,2.62,2.7,2.62,2.69,4785,0
2011-09-15,2.73,2.73,2.63,2.72,5465,0
2011-09-16,2.68,2.75,2.65,2.7,13128,0
2011-09-19,2.64,2.77,2.58,2.72,24901,0
2011-09-20,2.71,2.75,2.7,2.74,19592,0
2011-09-22,2.65,2.74,2.58,2.6,13925,0
2011-09-23,2.74,2.74,2.58,2.68,12250,0
2011-09-26,2.7,2.7,2.58,2.59,5752,0
2011-09-27,2.7,2.77,2.68,2.74,16360,0
2011-09-28,2.75,2.75,2.64,2.71,4100,0
2011-09-29,2.69,2.75,2.5,2.69,18724,0
2011-09-30,2.54,2.75,2.5,2.64,15348,0
2011-10-03,2.61,2.61,2.4,2.4,15880,0
2011-10-04,2.31,2.51,2.28,2.36,8372,0
2011-10-05,2.35,2.45,2.31,2.45,33350,0
2011-10-06,2.53,2.6,2.45,2.6,10400,0
2011-10-07,2.55,2.65,2.44,2.5,22220,0
2011-10-10,2.47,2.57,2.47,2.54,6114,0
2011-10-11,2.52,2.53,2.52,2.53,200,0
2011-10-12,2.55,2.59,2.5,2.55,41063,0
2011-10-13,2.6,2.61,2.55,2.55,11800,0
2011-10-14,2.6,2.64,2.56,2.64,20400,0
2011-10-17,2.66,2.74,2.65,2.65,19252,0
2011-10-18,2.57,2.67,2.41,2.67,6835,0
2011-10-19,2.59,2.66,2.59,2.65,13434,0
2011-10-20,2.65,2.65,2.62,2.65,10800,0
2011-10-21,2.56,2.75,2.56,2.59,15591,0
2011-10-24,2.6,2.65,2.6,2.64,13501,0
2011-10-25,2.65,2.68,2.61,2.66,33850,0
2011-10-26,2.61,2.68,2.59,2.61,10493,0
2011-10-27,2.67,2.76,2.61,2.74,88381,0
2011-10-28,2.74,2.81,2.72,2.77,9242,0
2011-10-31,2.83,2.88,2.74,2.86,12510,0
2011-11-01,2.71,2.88,2.71,2.81,9914,0
2011-11-02,2.75,2.81,2.72,2.77,19175,0
2011-11-03,2.7,2.85,2.52,2.71,86287,0
2011-11-04,2.7,2.7,2.28,2.45,77388,0
2011-11-07,2.52,2.59,2.37,2.4,101809,0
2011-11-08,2.46,2.58,2.44,2.48,18041,0
2011-11-09,2.43,2.51,2.42,2.49,8784,0
2011-11-10,2.45,2.49,2.36,2.45,15336,0
2011-11-11,2.45,2.49,2.4,2.42,15219,0
2011-11-14,2.41,2.5,2.39,2.39,5348,0
2011-11-15,2.46,2.46,2.46,2.46,100,0
2011-11-16,2.41,2.52,2.4,2.46,31926,0
2011-11-17,2.49,2.49,2.3,2.35,147022,0
2011-11-18,2.32,2.36,2.27,2.35,30566,0
2011-11-21,2.27,2.32,2.26,2.29,13808,0
2011-11-22,2.3,2.39,2.28,2.34,7850,0
2011-11-23,2.32,2.43,2.25,2.26,23450,0
2011-11-25,2.44,2.44,2.28,2.3,4200,0
2011-11-28,2.26,2.39,2.15,2.2,10625,0
2011-11-29,2.2,2.2,2.16,2.17,2200,0
2011-11-30,2.42,2.42,2.13,2.29,9282,0
2011-12-01,2.3,2.3,2.24,2.24,8880,0
2011-12-02,2.24,2.43,2.23,2.33,27571,0
2011-12-05,2.31,2.39,2.31,2.37,42327,0
2011-12-06,2.39,2.39,2.33,2.34,6500,0
2011-12-07,2.41,2.42,2.17,2.24,95755,0
2011-12-08,2.25,2.38,2.18,2.25,49495,0
2011-12-09,2.28,2.36,2.15,2.31,84395,0
2011-12-12,2.23,2.34,2.23,2.27,35276,0
2011-12-13,2.34,2.34,2.17,2.23,118110,0
2011-12-14,2.25,2.25,2.16,2.2,86105,0
2011-12-15,2.26,2.42,2.26,2.31,49875,0
2011-12-16,2.32,2.41,2.29,2.34,9587,0
2011-12-19,2.32,2.35,2.31,2.32,17688,0
2011-12-20,2.38,2.43,2.38,2.41,46397,0
2011-12-21,2.43,2.58,2.42,2.48,30207,0
2011-12-22,2.5,2.55,2.48,2.5,45100,0
2011-12-23,2.6,2.68,2.47,2.62,63921,0
2011-12-27,2.68,2.73,2.6,2.64,31199,0
2011-12-28,2.7,2.75,2.63,2.7,10330,0
2011-12-29,2.7,2.75,2.68,2.75,8425,0
2011-12-30,2.77,2.78,2.65,2.78,24570,0
2012-01-03,2.87,2.88,2.78,2.78,55013,0
2012-01-04,2.76,2.85,2.74,2.85,33466,0
2012-01-05,2.85,2.85,2.8,2.83,22230,0
2012-01-06,2.86,2.86,2.74,2.81,21422,0
2012-01-09,2.82,2.98,2.82,2.95,29365,0
2012-01-10,2.98,3.05,2.89,3,27868,0
2012-01-11,3.05,3.1,3,3,47239,0
2012-01-12,2.97,3,2.9,3,19700,0
2012-01-13,2.97,2.97,2.86,2.95,19834,0
2012-01-17,2.93,2.97,2.87,2.9,12176,0
2012-01-18,2.92,3.04,2.92,3,21327,0
2012-01-19,3.04,3.06,3,3.03,6580,0
2012-01-20,3,3.04,3,3.04,12750,0
2012-01-23,2.97,3.03,2.91,2.99,25319,0
2012-01-24,2.99,3.05,2.98,2.98,14800,0
2012-01-25,3.01,3.04,2.98,3.03,21150,0
2012-01-26,3.04,3.05,2.92,3,23966,0
2012-01-27,3.01,3.05,3.01,3.05,3925,0
2012-01-30,3.05,3.09,3,3.07,26720,0
2012-01-31,3.09,3.19,3.07,3.09,22297,0
2012-02-01,3.1,3.33,3.1,3.25,52684,0
2012-02-02,3.3,3.51,3.3,3.5,87692,0
2012-02-03,3.51,3.71,3.5,3.65,23991,0
2012-02-06,3.44,3.75,3.4,3.51,27886,0
2012-02-07,3.51,3.53,3.36,3.36,26786,0
2012-02-08,3.39,3.54,3.39,3.43,15449,0
2012-02-09,3.64,3.76,3.48,3.75,19287,0
2012-02-10,3.79,3.79,3.65,3.66,4513,0
2012-02-13,3.65,3.85,3.65,3.66,28029,0
2012-02-14,3.67,3.73,3.61,3.73,24152,0
2012-02-15,3.7,3.7,3.6,3.65,20619,0
2012-02-16,3.7,3.75,3.61,3.65,105566,0
2012-02-17,3.61,3.72,3.61,3.7,9482,0
2012-02-21,3.72,3.84,3.7,3.72,28609,0
2012-02-22,3.72,3.72,3.61,3.67,7543,0
2012-02-23,3.62,3.68,3.61,3.67,16443,0
2012-02-24,3.65,3.69,3.63,3.65,6550,0
2012-02-27,3.63,3.66,3.44,3.46,44350,0
2012-02-28,3.46,3.58,3.42,3.5,39298,0
2012-02-29,3.51,3.51,3.42,3.47,21678,0
2012-03-01,3.5,3.5,3.29,3.4,27599,0
2012-03-02,3.41,3.5,3.4,3.4,42100,0
2012-03-05,3.43,3.44,3.26,3.31,56782,0
2012-03-06,3.3,3.3,3.12,3.15,57627,0
2012-03-07,3.15,3.3,3.15,3.25,15233,0
2012-03-08,3.16,3.41,3.1,3.31,196230,0
2012-03-09,3.26,3.48,3.25,3.43,41104,0
2012-03-12,3.33,3.43,3.33,3.42,87834,0
2012-03-13,3.4,3.4,3.31,3.38,41049,0
2012-03-14,3.4,3.44,3.31,3.44,43335,0
2012-03-15,3.4,3.45,3.4,3.42,17262,0
2012-03-16,3.38,3.45,3.38,3.45,40051,0
2012-03-19,3.45,3.48,3.34,3.45,28240,0
2012-03-20,3.41,3.51,3.39,3.49,92897,0
2012-03-21,3.49,3.54,3.46,3.53,37900,0
2012-03-22,3.54,3.58,3.45,3.51,41496,0
2012-03-23,3.51,3.51,3.42,3.44,50650,0
2012-03-26,3.44,3.44,3.31,3.42,32302,0
2012-03-27,3.45,3.6,3.43,3.54,71918,0
2012-03-28,3.51,3.57,3.48,3.57,38634,0
2012-03-29,3.54,3.57,3.48,3.56,20900,0
2012-03-30,3.58,3.58,3.5,3.55,21377,0
2012-04-02,3.52,3.61,3.5,3.61,36784,0
2012-04-03,3.64,3.73,3.6,3.64,40225,0
2012-04-04,3.62,3.73,3.56,3.67,41879,0
2012-04-05,3.68,3.7,3.65,3.69,22332,0
2012-04-09,3.66,3.66,3.53,3.53,32373,0
2012-04-10,3.49,3.49,3.32,3.45,56890,0
2012-04-11,3.45,3.48,3.43,3.45,26158,0
2012-04-12,3.44,3.55,3.44,3.51,31503,0
2012-04-13,3.52,3.53,3.35,3.47,15100,0
2012-04-16,3.45,3.48,3.2,3.46,27709,0
2012-04-17,3.46,3.53,3.43,3.53,8927,0
2012-04-18,3.49,3.53,3.41,3.47,26423,0
2012-04-19,3.45,3.53,3.38,3.49,19866,0
2012-04-20,3.49,3.52,3.49,3.51,12074,0
2012-04-23,3.48,3.53,3.4,3.52,15260,0
2012-04-24,3.52,3.53,3.38,3.38,53734,0
2012-04-25,3.42,3.42,3.33,3.4,20875,0
2012-04-26,3.42,3.52,3.41,3.52,13582,0
2012-04-27,3.53,3.53,3.43,3.49,11627,0
2012-04-30,3.5,3.53,3.48,3.5001,16500,0
2012-05-01,3.52,3.75,3.47,3.75,56478,0
2012-05-02,3.74,3.8,3.57,3.79,37347,0
2012-05-03,3.79,3.97,3.7,3.74,61992,0
2012-05-04,3.74,3.85,3.6,3.78,24069,0
2012-05-07,3.74,3.82,3.63,3.82,21500,0
2012-05-08,3.76,3.85,3.65,3.79,37151,0
2012-05-09,3.7,3.79,3.68,3.72,6735,0
2012-05-10,3.78,3.78,3.66,3.66,22200,0
2012-05-11,3.66,3.72,3.62,3.64,70666,0
2012-05-14,3.71,3.71,3.39,3.43,40411,0
2012-05-15,3.42,3.49,3.32,3.32,7878,0
2012-05-16,3.38,3.43,3.32,3.36,50415,0
2012-05-17,3.37,3.42,3.37,3.4,6250,0
2012-05-18,3.36,3.43,3.35,3.42,7250,0
2012-05-21,3.4,3.48,3.39,3.44,12050,0
2012-05-22,3.44,3.45,3.33,3.43,12039,0
2012-05-23,3.35,3.43,3.33,3.35,22631,0
2012-05-24,3.35,3.4,3.32,3.36,15945,0
2012-05-25,3.31,3.48,3.21,3.38,44789,0
2012-05-29,3.44,3.44,3.21,3.27,10424,0
2012-05-30,3.22,3.31,3.2,3.31,17008,0
2012-05-31,3.31,3.36,3.21,3.36,10928,0
2012-06-01,3.36,3.52,3.36,3.51,27253,0
2012-06-04,3.47,3.5,3.37,3.37,22877,0
2012-06-05,3.36,3.59,3.14,3.57,29524,0
2012-06-06,3.6,3.6,3.43,3.5,7393,0
2012-06-07,3.5,3.5,3.34,3.44,16818,0
2012-06-08,3.41,3.49,3.31,3.4,8442,0
2012-06-12,3.41,3.53,3.4,3.51,23368,0
2012-06-13,3.54,3.55,3.3,3.36,20463,0
2012-06-14,3.32,3.36,3.13,3.22,23075,0
2012-06-15,3.13,3.21,3.13,3.17,10116,0
2012-06-18,3.17,3.26,3.14,3.25,9813,0
2012-06-19,3.22,3.25,3.22,3.25,3759,0
2012-06-20,3.22,3.3,3.21,3.3,13703,0
2012-06-21,3.34,3.34,3.2,3.32,3916,0
2012-06-22,3.32,3.35,3.32,3.35,5660,0
2012-06-25,3.26,3.33,3.2,3.33,4538,0
2012-06-26,3.3,3.3,3.21,3.27,1400,0
2012-06-27,3.18,3.3,3.17,3.18,29971,0
2012-06-28,3.22,3.33,3.17,3.25,11608,0
2012-06-29,3.3,3.39,3.24,3.39,19328,0
2012-07-02,3.36,3.54,3.35,3.35,3832,0
2012-07-03,3.35,3.55,3.28,3.51,16036,0
2012-07-05,3.51,3.52,3.37,3.41,8765,0
2012-07-06,3.3,3.53,3.3,3.53,7411,0
2012-07-09,3.45,3.64,3.36,3.45,36981,0
2012-07-10,3.5,3.58,3.35,3.41,62446,0
2012-07-11,3.22,3.46,3.22,3.4,24069,0
2012-07-12,3.34,3.48,3.34,3.42,17102,0
2012-07-13,3.37,3.42,3.2,3.39,29443,0
2012-07-16,3.36,3.5,3.27,3.4,7000,0
2012-07-17,3.4482,3.4482,3.33,3.37,13725,0
2012-07-18,3.48,3.5,3.34,3.49,36775,0
2012-07-19,3.46,3.47,3.27,3.35,12894,0
2012-07-20,3.26,3.48,3.26,3.2844,5500,0
2012-07-23,3.27,3.33,3.21,3.32,16477,0
2012-07-24,3.3,3.3,3.2,3.29,3929,0
2012-07-25,3.3,3.4,3.3,3.4,33896,0
2012-07-26,3.38,3.38,3.28,3.33,7629,0
2012-07-27,3.31,3.44,3.31,3.41,11616,0
2012-07-30,3.42,3.45,3.33,3.45,1532,0
2012-07-31,3.44,3.44,3.32,3.33,48932,0
2012-08-01,3.32,3.35,3.3,3.3,14095,0
2012-08-02,2.94,3.07,2.28,2.97,81335,0
2012-08-03,2.97,2.97,2.81,2.88,24535,0
2012-08-06,2.81,2.98,2.8,2.82,29911,0
2012-08-07,2.81,2.82,2.7,2.7444,31685,0
2012-08-08,2.75,2.8,2.65,2.65,39541,0
2012-08-09,2.65,2.6601,2.5,2.64,30336,0
2012-08-10,2.6,2.68,2.55,2.6799,7700,0
2012-08-13,2.68,2.6901,2.68,2.6901,800,0
2012-08-14,2.8,2.85,2.66,2.68,4866,0
2012-08-15,2.72,2.74,2.66,2.69,12358,0
2012-08-16,2.7,2.73,2.59,2.6,12918,0
2012-08-17,2.65,2.66,2.6264,2.66,12929,0
2012-08-20,2.6465,2.66,2.6465,2.66,13800,0
2012-08-21,2.64,2.64,2.57,2.59,2948,0
2012-08-22,2.55,2.648,2.55,2.562,7100,0
2012-08-23,2.56,2.61,2.51,2.55,12556,0
2012-08-24,2.62,2.65,2.5989,2.5989,2220,0
2012-08-27,2.58,2.58,2.5501,2.5612,2678,0
2012-08-28,2.56,2.56,2.55,2.56,8437,0
2012-08-29,2.56,2.62,2.5583,2.599,15686,0
2012-08-30,2.55,2.64,2.55,2.64,5119,0
2012-08-31,2.61,2.72,2.5999,2.62,24652,0
2012-09-04,2.64,2.6998,2.57,2.57,4955,0
2012-09-05,2.58,2.58,2.56,2.56,1770,0
2012-09-06,2.56,2.69,2.5583,2.61,30806,0
2012-09-07,2.63,2.63,2.6,2.63,700,0
2012-09-10,2.63,2.67,2.6299,2.6483,5200,0
2012-09-11,2.65,2.92,2.65,2.75,17080,0
2012-09-12,2.8,2.85,2.75,2.77,5751,0
2012-09-13,2.85,2.875,2.81,2.81,6345,0
2012-09-14,2.82,2.902,2.7266,2.7266,11011,0
2012-09-17,2.7,2.78,2.7,2.72,6700,0
2012-09-18,2.8,2.8,2.71,2.8,8821,0
2012-09-19,2.75,2.8,2.75,2.75,10935,0
2012-09-20,2.77,2.77,2.71,2.75,2900,0
2012-09-21,2.71,2.8,2.7,2.8,10850,0
2012-09-24,2.72,2.72,2.65,2.69,2378,0
2012-09-25,2.71,3.04,2.69,2.71,4600,0
2012-09-26,2.65,2.75,2.6,2.7,2687,0
2012-09-27,2.74,2.74,2.63,2.65,4406,0
2012-09-28,2.69,2.69,2.62,2.62,1666,0
2012-10-01,2.63,2.78,2.6,2.62,16757,0
2012-10-02,2.78,2.82,2.57,2.57,37681,0
2012-10-03,2.58,2.63,2.58,2.61,7349,0
2012-10-04,2.6217,2.7584,2.59,2.6,24132,0
2012-10-05,2.75,2.7934,2.59,2.71,5743,0
2012-10-08,2.66,2.7484,2.6,2.61,7450,0
2012-10-09,2.63,2.63,2.43,2.52,34131,0
2012-10-10,2.5336,2.5336,2.43,2.51,13963,0
2012-10-11,2.5,2.5899,2.42,2.42,18035,0
2012-10-12,2.4,2.76,2.4,2.45,32851,0
2012-10-15,2.45,2.75,2.43,2.5,62814,0
2012-10-17,2.57,2.63,2.47,2.6,5950,0
2012-10-18,2.55,2.6,2.5078,2.5998,2095,0
2012-10-22,2.5,2.57,2.5,2.5,4738,0
2012-10-23,2.5,2.6,2.5,2.54,18113,0
2012-10-24,2.61,2.66,2.48,2.48,2500,0
2012-10-25,2.5,2.5,2.4,2.41,3900,0
2012-10-26,2.43,2.47,2.4,2.45,42227,0
2012-10-31,2.47,2.6,2.42,2.42,31908,0
2012-11-01,2.43,2.45,2.4,2.45,10306,0
2012-11-02,2.42,2.53,2.4,2.53,14755,0
2012-11-05,2.4,2.43,2.4,2.42,8300,0
2012-11-06,2.4415,2.5498,2.42,2.44,4242,0
2012-11-07,2.47,2.47,2.4,2.42,31688,0
2012-11-08,2.4,2.42,2.33,2.41,26517,0
2012-11-09,2.42,2.4201,2.42,2.4201,245,0
2012-11-12,2.41,2.43,2.4,2.43,3920,0
2012-11-13,2.41,2.43,2.4,2.43,9000,0
2012-11-14,2.47,2.49,2.4201,2.44,5614,0
2012-11-15,2.41,2.49,2.4,2.41,2150,0
2012-11-16,2.54,2.54,2.38,2.38,13000,0
2012-11-19,2.38,2.438,2.38,2.41,6800,0
2012-11-20,2.32,2.45,2.31,2.45,7340,0
2012-11-21,2.45,2.55,2.41,2.55,7103,0
2012-11-23,2.47,2.56,2.4,2.52,2200,0
2012-11-26,2.52,2.58,2.4,2.45,81884,0
2012-11-27,2.45,2.49,2.4,2.49,3326,0
2012-11-28,2.4001,2.4169,2.4,2.4,17691,0
2012-11-29,2.42,2.42,2.4,2.4,6103,0
2012-11-30,2.4999,2.4999,2.42,2.42,1600,0
2012-12-03,2.4,2.44,2.4,2.44,4710,0
2012-12-04,2.43,2.43,2.43,2.43,500,0
2012-12-05,2.4201,2.4201,2.4201,2.4201,100,0
2012-12-06,2.4,2.52,2.4,2.4201,3529,0
2012-12-07,2.43,2.53,2.41,2.46,9343,0
2012-12-10,2.46,2.4601,2.46,2.4601,6750,0
2012-12-11,2.46,2.47,2.44,2.47,19100,0
2012-12-12,2.47,2.6,2.46,2.58,36188,0
2012-12-13,2.53,2.71,2.5,2.71,42085,0
2012-12-14,2.5201,2.58,2.5201,2.58,225,0
2012-12-17,2.7,2.73,2.5101,2.68,14123,0
2012-12-18,2.6801,2.6801,2.68,2.6801,450,0
2012-12-19,2.69,2.7,2.68,2.7,4300,0
2012-12-20,2.7,2.83,2.7,2.7865,5737,0
2012-12-21,2.74,2.79,2.73,2.79,1500,0
2012-12-24,2.76,2.808,2.74,2.79,3107,0
2012-12-26,2.76,2.775,2.66,2.7,2340,0
2012-12-27,2.67,2.83,2.65,2.65,10593,0
2012-12-28,2.65,3.03,2.62,2.89,6650,0
2012-12-31,2.85,2.85,2.6501,2.76,12125,0
2013-01-02,2.75,2.95,2.74,2.93,11712,0
2013-01-03,2.9499,2.98,2.9499,2.96,1082,0
2013-01-04,2.95,2.95,2.766,2.8,900,0
2013-01-07,2.801,2.801,2.801,2.801,500,0
2013-01-08,2.85,3.07,2.81,2.94,6828,0
2013-01-09,2.92,2.93,2.91,2.93,900,0
2013-01-10,2.9,2.9,2.75,2.86,4271,0
2013-01-11,2.944,3,2.944,2.994,7712,0
2013-01-14,2.865,2.865,2.865,2.865,300,0
2013-01-15,2.93,2.98,2.75,2.85,13388,0
2013-01-16,2.75,2.97,2.75,2.8,9725,0
2013-01-17,2.936,2.936,2.804,2.91,7888,0
2013-01-22,2.85,2.85,2.85,2.85,228,0
2013-01-23,2.94,2.94,2.94,2.94,100,0
2013-01-24,2.82,3.03,2.82,3,21468,0
2013-01-25,2.92,3.016,2.92,3.01,4900,0
2013-01-28,2.86,3.02,2.86,3.02,3506,0
2013-01-29,2.94,3.09,2.93,3.07,13712,0
2013-01-30,2.99,3.05,2.96,3.04,30767,0
2013-02-01,3,3.01,2.92,3,28200,0
2013-02-04,2.93,3.18,2.88,3.06,57740,0
2013-02-05,3.07,3.21,2.99,3.21,34698,0
2013-02-06,3.2,3.23,3.2,3.21,9400,0
2013-02-08,2.98,3.25,2.97,3.24,7900,0
2013-02-11,3.19,3.19,3.1,3.19,4635,0
2013-02-12,3.11,3.23,2.97,3.23,6383,0
2013-02-13,3.2,3.25,3.11,3.2,3100,0
2013-02-15,3.21,3.21,3.21,3.21,100,0
2013-02-19,3.21,3.32,3.21,3.26,2092,0
2013-02-20,3.25,3.25,3.16,3.25,18559,0
2013-02-21,3.25,3.25,3.0101,3.25,20120,0
2013-02-22,3.25,3.3,3.22,3.25,7048,0
2013-02-25,3.27,3.32,3.26,3.3,2150,0
2013-02-26,3.33,3.4,3.26,3.4,25158,0
2013-02-27,3.38,3.55,3.38,3.52,13699,0
2013-02-28,3.2701,3.4699,3.25,3.38,9670,0
2013-03-01,3.31,3.36,3.21,3.32,8683,0
2013-03-04,3.35,3.35,3.35,3.35,9000,0
2013-03-05,3.31,3.34,3.3,3.3,9474,0
2013-03-06,3.33,3.4,3.28,3.29,5636,0
2013-03-07,3.17,3.25,3.02,3.1301,18877,0
2013-03-08,3.19,3.19,3.15,3.15,1025,0
2013-03-11,3.02,3.2,2.63,3.05,43948,0
2013-03-12,3.03,3.07,3,3.01,9252,0
2013-03-13,2.95,3.12,2.92,3.1,5200,0
2013-03-14,3.1,3.1,3,3,2134,0
2013-03-15,3.13,3.13,2.85,3,4900,0
2013-03-18,3.06,3.105,2.85,3.01,2913,0
2013-03-20,3.1199,3.13,3.1199,3.13,1675,0
2013-03-21,3.05,3.05,2.96,2.96,907,0
2013-03-22,2.9,3.01,2.9,2.96,11051,0
2013-03-25,2.98,2.98,2.94,2.95,4800,0
2013-03-26,2.9,2.95,2.9,2.9,8298,0
2013-03-27,2.9,3.12,2.9,2.93,10290,0
2013-03-28,2.98,3.09,2.93,3.07,12850,0
2013-04-01,3.1,3.1,2.95,2.95,4455,0
2013-04-02,2.95,3.07,2.95,2.95,17479,0
2013-04-03,3.03,3.03,3,3,500,0
2013-04-04,2.95,2.976,2.92,2.97,2800,0
2013-04-05,2.87,2.95,2.85,2.95,12786,0
2013-04-08,2.95,2.97,2.8501,2.97,18910,0
2013-04-09,2.8501,2.95,2.8501,2.93,7200,0
2013-04-10,2.921,3,2.921,3,14563,0
2013-04-11,2.99,3.09,2.8502,2.9,3695,0
2013-04-12,2.9,2.92,2.9,2.92,1500,0
2013-04-15,2.9,2.92,2.85,2.85,5748,0
2013-04-16,2.98,3,2.85,2.93,4644,0
2013-04-17,2.94,3.02,2.82,2.859,4800,0
2013-04-18,2.86,2.93,2.86,2.93,1737,0
2013-04-22,2.85,2.876,2.85,2.87,9835,0
2013-04-23,2.9,2.91,2.82,2.89,9568,0
2013-04-24,2.81,2.93,2.81,2.93,3898,0
2013-04-25,2.94,2.94,2.8302,2.92,3857,0
2013-04-26,2.85,2.93,2.85,2.93,1400,0
2013-04-29,2.9,2.94,2.9,2.91,4411,0
2013-04-30,2.91,2.94,2.9,2.9,15860,0
2013-05-02,2.94,3.11,2.9399,3.01,26203,0
2013-05-03,3.05,3.185,2.98,3.1,24434,0
2013-05-06,3.01,3.18,3.01,3.18,20733,0
2013-05-07,3.14,3.29,3.029,3.11,38838,0
2013-05-08,3.14,3.18,3.05,3.17,19773,0
2013-05-09,3.1,3.18,3.1,3.17,7258,0
2013-05-10,3.19,3.295,3.179,3.19,6965,0
2013-05-13,3.24,3.29,3.1001,3.15,5407,0
2013-05-14,3.239,3.31,3.239,3.31,12300,0
2013-05-15,3.31,3.35,3.31,3.34,2587,0
2013-05-16,3.37,3.391,3.31,3.39,6529,0
2013-05-17,3.38,3.41,3.31,3.4,21850,0
2013-05-20,3.42,3.49,3.41,3.47,7670,0
2013-05-21,3.42,3.4799,3.41,3.4799,10978,0
2013-05-22,3.43,3.46,3.333,3.376,9425,0
2013-05-23,3.32,3.35,3.25,3.25,10326,0
2013-05-24,3.24,3.42,3.22,3.35,11215,0
2013-05-28,3.36,3.41,3.35,3.41,2702,0
2013-05-29,3.4,3.42,3.39,3.41,3330,0
2013-05-30,3.38,3.4,3.38,3.38,7500,0
2013-05-31,3.35,3.42,3.33,3.41,12734,0
2013-06-03,3.41,3.55,3.41,3.5499,58579,0
2013-06-04,3.55,3.65,3.549,3.59,42505,0
2013-06-05,3.6,3.65,3.55,3.59,10030,0
2013-06-06,3.5645,3.6,3.5645,3.6,600,0
2013-06-07,3.6,3.63,3.56,3.56,29624,0
2013-06-10,3.49,3.6,3.4115,3.53,15036,0
2013-06-11,3.46,3.6,3.46,3.59,9638,0
2013-06-12,3.52,3.59,3.52,3.52,5638,0
2013-06-13,3.51,3.6,3.5,3.5,1700,0
2013-06-14,3.56,3.61,3.51,3.51,3500,0
2013-06-17,3.51,3.75,3.51,3.661,67645,0
2013-06-18,3.7,3.87,3.66,3.78,42171,0
2013-06-19,3.75,3.8,3.74,3.8,8281,0
2013-06-20,3.78,3.85,3.6,3.67,9243,0
2013-06-21,3.61,3.74,3.5,3.66,35608,0
2013-06-24,3.599,3.6,3.5,3.5999,9429,0
2013-06-25,3.6101,3.73,3.6101,3.6999,3898,0
2013-06-26,3.78,3.78,3.6201,3.72,3490,0
2013-06-27,3.78,3.8,3.76,3.8,14739,0
2013-06-28,3.77,3.8,3.761,3.79,5800,0
2013-07-01,3.8,3.8,3.76,3.8,14582,0
2013-07-02,3.83,3.84,3.76,3.83,5863,0
2013-07-03,3.85,3.85,3.805,3.85,12235,0
2013-07-05,3.89,4.05,3.75,4.02,69251,0
2013-07-08,4,4,3.982,3.9838,13428,0
2013-07-09,4,4,3.98,3.98,4956,0
2013-07-10,3.91,3.95,3.83,3.88,24318,0
2013-07-11,3.96,4,3.95,3.96,13713,0
2013-07-12,3.97,3.97,3.88,3.94,19589,0
2013-07-15,3.91,3.97,3.91,3.97,6666,0
2013-07-16,3.97,4.1,3.9607,4,40744,0
2013-07-17,4.04,4.1,3.9045,4,10671,0
2013-07-18,4.1,4.1,3.91,3.92,10721,0
2013-07-19,3.91,4.0499,3.91,3.91,10693,0
2013-07-22,3.95,3.95,3.91,3.9499,18672,0
2013-07-23,3.95,3.96,3.9002,3.9002,20648,0
2013-07-24,3.95,4.08,3.9,3.96,22889,0
2013-07-25,3.99,4,3.8701,3.8701,2800,0
2013-07-26,3.97,3.99,3.939,3.95,25695,0
2013-07-29,3.98,4,3.8901,3.95,16781,0
2013-07-30,3.95,4,3.94,3.95,36205,0
2013-07-31,3.99,4,3.9,3.98,25350,0
2013-08-01,3.95,4.15,3.9,4.06,100566,0
2013-08-02,4.06,4.06,4,4.03,6480,0
2013-08-05,4,4.25,4,4.14,37307,0
2013-08-06,4.17,4.22,4.0601,4.09,25080,0
2013-08-07,4.07,4.15,4.04,4.05,3525,0
2013-08-08,4.03,4.05,4.01,4.03,14708,0
2013-08-09,4.05,4.05,4,4.05,8049,0
2013-08-12,4.05,4.05,4,4,3974,0
2013-08-13,4.001,4.05,4.001,4.04,2800,0
2013-08-14,4.04,4.04,4,4.04,6645,0
2013-08-15,4.01,4.04,4,4.04,2250,0
2013-08-16,4,4.0251,4,4.0251,1600,0
2013-08-19,4,4,3.85,3.92,9179,0
2013-08-20,3.95,3.99,3.94,3.94,5170,0
2013-08-21,3.89,4,3.89,3.915,7500,0
2013-08-22,3.88,3.989,3.88,3.979,2550,0
2013-08-23,3.97,3.9999,3.88,3.94,25620,0
2013-08-26,3.94,3.995,3.93,3.995,500,0
2013-08-27,3.96,4,3.88,3.98,39621,0
2013-08-28,3.8968,3.98,3.8968,3.98,8870,0
2013-08-29,3.97,4.04,3.955,4.01,15454,0
2013-08-30,4.01,4.03,3.95,3.97,34580,0
2013-09-03,3.92,3.94,3.83,3.83,30328,0
2013-09-04,3.83,3.99,3.82,3.84,33191,0
2013-09-05,3.92,3.92,3.83,3.84,4712,0
2013-09-06,3.83,3.92,3.83,3.87,9850,0
2013-09-09,3.88,3.94,3.82,3.88,19142,0
2013-09-10,3.88,3.99,3.85,3.95,4911,0
2013-09-11,3.91,4.02,3.86,3.86,22646,0
2013-09-12,3.89,4,3.87,3.92,2000,0
2013-09-13,3.92,3.94,3.85,3.86,2850,0
2013-09-16,3.93,3.94,3.86,3.94,1400,0
2013-09-17,3.88,3.95,3.86,3.86,13341,0
2013-09-18,3.86,4.02,3.84,3.9,13396,0
2013-09-19,3.901,4.04,3.901,4,4300,0
2013-09-20,4.02,4.03,3.9,3.9,21985,0
2013-09-23,3.99,4.04,3.93,3.96,9332,0
2013-09-24,3.99,4,3.91,3.91,300,0
2013-09-25,3.96,3.96,3.95,3.96,500,0
2013-09-26,4,4,3.92,3.92,800,0
2013-09-27,3.92,3.95,3.92,3.95,1200,0
2013-09-30,3.92,3.96,3.91,3.96,1600,0
2013-10-01,3.96,4.01,3.96,3.96,6436,0
2013-10-02,4.01,4.11,4,4.05,24005,0
2013-10-03,4.13,4.13,3.99,3.99,10618,0
2013-10-04,4,4.03,4,4.01,6051,0
2013-10-07,3.94,4.02,3.91,3.98,6200,0
2013-10-08,4.03,4.08,3.95,4.08,1100,0
2013-10-09,4.01,4.08,3.93,3.93,8200,0
2013-10-10,3.94,4.05,3.94,4,13100,0
2013-10-11,4.03,4.04,3.94,3.98,2000,0
2013-10-14,3.94,4.05,3.94,3.94,6800,0
2013-10-15,3.97,4.05,3.94,4.03,8048,0
2013-10-16,4.01,4.02,4,4.01,2655,0
2013-10-17,4.02,4.04,4.01,4.01,7195,0
2013-10-18,4.05,4.06,4,4.02,8410,0
2013-10-21,3.92,4.05,3.9,4.04,6077,0
2013-10-22,3.93,4,3.93,3.99,6065,0
2013-10-23,3.99,3.99,3.84,3.99,2244,0
2013-10-24,3.99,4,3.99,4,3000,0
2013-10-25,4,4,4,4,325,0
2013-10-28,3.98,3.99,3.97,3.97,1660,0
2013-10-29,3.97,3.97,3.97,3.97,357,0
2013-10-30,4,4,3.97,3.98,20176,0
2013-10-31,3.9,3.97,3.85,3.85,51000,0
2013-11-01,3.87,3.87,3.77,3.78,50956,0
2013-11-04,3.76,3.98,3.72,3.94,14700,0
2013-11-05,3.97,3.97,3.8,3.8,24600,0
2013-11-06,3.81,3.84,3.8,3.8,9844,0
2013-11-07,3.75,3.93,3.75,3.81,12034,0
2013-11-08,3.83,3.85,3.75,3.75,23836,0
2013-11-11,3.8,3.8,3.73,3.76,23079,0
2013-11-12,3.72,3.77,3.72,3.75,9164,0
2013-11-13,3.75,3.78,3.73,3.74,6100,0
2013-11-14,3.72,3.8,3.72,3.8,4058,0
2013-11-15,3.8,3.8,3.75,3.75,11984,0
2013-11-18,3.72,3.76,3.7,3.7,16489,0
2013-11-19,3.66,3.76,3.66,3.7,33900,0
2013-11-20,3.7,3.73,3.7,3.7,20800,0
2013-11-21,3.68,3.71,3.68,3.69,1372,0
2013-11-22,3.68,3.74,3.67,3.71,3650,0
2013-11-25,3.68,3.72,3.68,3.69,16694,0
2013-11-26,3.68,3.69,3.67,3.69,12650,0
2013-11-27,3.7,3.85,3.7,3.84,29238,0
2013-11-29,3.85,3.99,3.8,3.93,34368,0
2013-12-02,3.9,3.92,3.71,3.75,38645,0
2013-12-03,3.72,3.77,3.69,3.75,22482,0
2013-12-04,3.71,3.71,3.68,3.68,16200,0
2013-12-05,3.73,3.8,3.73,3.78,20168,0
2013-12-06,3.74,3.79,3.7,3.78,10400,0
2013-12-09,3.78,3.8,3.73,3.78,25140,0
2013-12-10,3.74,3.85,3.74,3.85,4592,0
2013-12-11,3.89,3.89,3.82,3.82,4124,0
2013-12-12,3.77,3.78,3.7,3.76,42717,0
2013-12-13,3.74,3.74,3.74,3.74,231,0
2013-12-16,3.78,3.8,3.66,3.66,5882,0
2013-12-17,3.73,3.78,3.7,3.73,5812,0
2013-12-18,3.74,3.8,3.73,3.8,6379,0
2013-12-19,3.78,3.84,3.76,3.76,2824,0
2013-12-20,3.81,3.81,3.68,3.68,3272,0
2013-12-23,3.69,3.8,3.69,3.8,8490,0
2013-12-24,3.76,3.81,3.76,3.79,302,0
2013-12-26,3.76,3.79,3.76,3.79,6979,0
2013-12-27,3.76,3.79,3.76,3.79,300,0
2013-12-30,3.83,3.85,3.77,3.84,8448,0
2013-12-31,3.79,3.83,3.75,3.8,8482,0
2014-01-02,3.8,3.8,3.8,3.8,821,0
2014-01-03,3.76,3.86,3.75,3.86,3368,0
2014-01-06,3.86,3.92,3.85,3.86,2064,0
2014-01-07,3.9,3.9,3.85,3.85,2525,0
2014-01-08,3.83,3.87,3.82,3.85,10400,0
2014-01-09,3.86,3.88,3.85,3.85,1748,0
2014-01-10,3.85,3.85,3.8,3.81,6217,0
2014-01-13,3.74,3.9,3.74,3.87,56823,0
2014-01-14,3.84,4,3.84,3.86,37397,0
2014-01-15,3.88,3.95,3.85,3.9,28788,0
2014-01-16,3.9,3.95,3.88,3.91,11272,0
2014-01-17,3.91,3.92,3.88,3.89,5643,0
2014-01-21,3.9,3.9,3.85,3.86,26775,0
2014-01-22,3.9,3.9,3.89,3.9,10992,0
2014-01-23,3.86,3.89,3.86,3.88,2129,0
2014-01-24,3.85,3.9,3.82,3.9,14600,0
2014-01-27,3.96,3.96,3.83,3.9,5587,0
2014-01-28,3.95,3.95,3.87,3.87,10003,0
2014-01-29,3.88,3.88,3.85,3.86,3037,0
2014-01-30,3.86,3.86,3.8,3.84,14261,0
2014-01-31,3.87,3.9,3.8,3.88,6679,0
2014-02-03,3.9,3.9,3.82,3.86,6865,0
2014-02-04,3.9,3.9,3.84,3.85,6126,0
2014-02-05,3.71,3.84,3.71,3.8,138715,0
2014-02-06,3.78,3.89,3.69,3.8,28336,0
2014-02-07,3.82,3.88,3.82,3.83,5953,0
2014-02-10,3.85,4,3.85,4,18957,0
2014-02-11,4,4.08,3.95,4.07,27951,0
2014-02-12,4.07,4.13,4.05,4.05,21500,0
2014-02-13,4.05,4.1,4.04,4.04,16426,0
2014-02-14,4.05,4.05,3.96,3.99,19241,0
2014-02-18,3.99,3.99,3.96,3.98,10414,0
2014-02-19,4,4.01,3.95,4,36980,0
2014-02-20,4,4,4,4,3800,0
2014-02-21,3.98,3.98,3.96,3.98,6765,0
2014-02-24,3.98,3.99,3.85,3.85,13693,0
2014-02-25,3.9,3.96,3.8,3.86,15217,0
2014-02-26,3.88,3.98,3.88,3.97,4625,0
2014-02-27,3.98,3.98,3.95,3.97,6644,0
2014-02-28,3.97,4,3.97,3.98,34715,0
2014-03-03,3.97,4.02,3.97,4.02,4598,0
2014-03-04,4.04,4.14,4,4.14,31065,0
2014-03-05,4.09,4.14,4.02,4.05,26012,0
2014-03-06,4.15,4.44,4.1,4.33,189479,0
2014-03-07,4.38,4.4,4.21,4.26,90100,0
2014-03-10,4.31,4.35,4.15,4.21,95945,0
2014-03-11,4.2,4.23,4.05,4.1,63395,0
2014-03-12,4.1,4.1,4.05,4.06,38159,0
2014-03-13,4.05,4.05,3.9,3.91,29543,0
2014-03-14,4,4.07,3.99,4.05,38838,0
2014-03-17,4.03,4.07,4.01,4.05,34166,0
2014-03-18,4.05,4.05,4.03,4.03,23616,0
2014-03-19,4.01,4.05,4,4.05,12594,0
2014-03-20,4.05,4.05,4,4,54834,0
2014-03-21,4.05,4.05,3.98,4.05,7494,0
2014-03-24,4.02,4.04,3.95,3.95,35916,0
2014-03-25,4,4.06,4,4.04,30533,0
2014-03-26,4.01,4.08,4,4.03,35100,0
2014-03-27,4.01,4.1,4,4.04,74750,0
2014-03-28,3.99,4.12,3.75,4.02,28833,0
2014-03-31,4.02,4.05,3.96,4.01,11054,0
2014-04-01,3.99,4.18,3.99,4.14,95386,0
2014-04-02,4.08,4.1,4.06,4.1,22138,0
2014-04-03,4.1,4.15,4.06,4.15,14598,0
2014-04-04,4.15,4.16,4.08,4.12,38939,0
2014-04-07,4.12,4.25,4.05,4.15,20015,0
2014-04-08,4.11,4.15,4.07,4.1,6674,0
2014-04-09,4.08,4.17,4.08,4.13,22197,0
2014-04-10,4.14,4.15,4.09,4.14,1433,0
2014-04-11,4.11,4.16,3.97,3.98,28901,0
2014-04-14,3.98,4.11,3.91,3.92,37509,0
2014-04-15,3.91,3.94,3.66,3.76,93530,0
2014-04-16,3.7,3.95,3.7,3.94,14300,0
2014-04-17,3.9,3.95,3.83,3.95,11705,0
2014-04-21,3.95,4,3.92,3.99,5872,0
2014-04-22,3.99,4.1,3.99,4.1,24329,0
2014-04-23,4.08,4.16,4.05,4.13,16077,0
2014-04-24,4.13,4.16,4.04,4.07,17022,0
2014-04-25,4.05,4.14,4.04,4.08,10030,0
2014-04-28,4.12,4.14,4,4.01,21336,0
2014-04-29,4.1,4.12,4.01,4.01,14622,0
2014-04-30,4.09,4.13,4,4.13,24307,0
2014-05-01,4.13,4.15,4.05,4.08,22390,0
2014-05-02,4.04,4.08,4,4,17998,0
2014-05-05,4,4.02,3.81,3.92,27691,0
2014-05-06,3.93,3.93,3.8,3.86,23772,0
2014-05-07,3.84,3.87,3.8,3.81,10500,0
2014-05-08,3.81,3.87,3.8,3.85,5106,0
2014-05-09,3.84,3.84,3.67,3.8,31878,0
2014-05-12,3.74,3.86,3.74,3.84,50069,0
2014-05-13,3.86,3.9,3.86,3.87,12452,0
2014-05-14,3.89,3.93,3.89,3.92,3136,0
2014-05-15,3.9,3.92,3.79,3.86,6601,0
2014-05-16,3.86,3.9,3.8,3.87,14063,0
2014-05-19,3.83,3.93,3.79,3.8,5604,0
2014-05-20,3.82,3.86,3.8,3.8,11006,0
2014-05-21,3.81,3.86,3.8,3.82,1996,0
2014-05-22,3.83,3.83,3.79,3.79,1342,0
2014-05-23,3.81,3.81,3.79,3.8,17695,0
2014-05-27,3.77,3.83,3.77,3.82,13354,0
2014-05-28,3.81,3.95,3.81,3.88,20193,0
2014-05-29,3.9,3.94,3.9,3.94,2430,0
2014-05-30,3.94,3.95,3.91,3.95,2630,0
2014-06-02,3.89,3.9,3.87,3.89,13176,0
2014-06-03,3.84,3.87,3.83,3.86,4500,0
2014-06-04,3.86,3.86,3.85,3.85,5143,0
2014-06-05,3.87,3.93,3.87,3.89,2625,0
2014-06-06,3.9,3.92,3.9,3.92,2545,0
2014-06-09,3.87,3.91,3.86,3.87,1740,0
2014-06-10,3.89,3.93,3.85,3.92,9700,0
2014-06-11,3.92,3.93,3.9,3.92,7303,0
2014-06-12,3.92,3.93,3.92,3.93,358,0
2014-06-13,3.93,3.95,3.93,3.94,8342,0
2014-06-16,3.92,3.94,3.87,3.87,1008,0
2014-06-17,3.9,3.9,3.8,3.8,3961,0
2014-06-18,3.83,3.95,3.81,3.91,9306,0
2014-06-19,3.88,3.88,3.85,3.87,2864,0
2014-06-20,3.85,3.98,3.83,3.98,6523,0
2014-06-23,3.94,3.94,3.81,3.88,17431,0
2014-06-24,3.87,3.91,3.85,3.85,2851,0
2014-06-25,3.86,3.86,3.76,3.82,8566,0
2014-06-26,3.78,3.82,3.77,3.79,8948,0
2014-06-27,3.83,4,3.83,4,6015,0
2014-06-30,3.91,3.95,3.88,3.89,4185,0
2014-07-01,3.9,3.94,3.89,3.93,5707,0
2014-07-02,3.89,3.99,3.89,3.89,28600,0
2014-07-03,3.89,3.9,3.89,3.9,2285,0
2014-07-07,3.9,3.93,3.9,3.93,3076,0
2014-07-08,3.9,3.9,3.87,3.87,9029,0
2014-07-09,3.87,3.92,3.87,3.9,15161,0
2014-07-10,3.9,4.05,3.88,4.03,44961,0
2014-07-11,4.05,4.38,4.05,4.33,43106,0
2014-07-14,4.44,4.44,4.23,4.33,44575,0
2014-07-15,4.3,4.33,4.26,4.27,15714,0
2014-07-16,4.25,4.27,4.15,4.16,10195,0
2014-07-17,4.17,4.26,4.11,4.16,5317,0
2014-07-18,4.15,4.27,4.15,4.17,2502,0
2014-07-21,4.16,4.27,4.12,4.2,12878,0
2014-07-22,4.27,4.3,4.2,4.25,58310,0
2014-07-23,4.27,4.28,4.22,4.26,5700,0
2014-07-24,4.24,4.27,4.13,4.17,18068,0
2014-07-25,4.17,4.17,4.16,4.16,6100,0
2014-07-28,4.21,4.21,4.01,4.07,40129,0
2014-07-29,4.12,4.18,4.1,4.17,8800,0
2014-07-30,4.2,4.2,4.15,4.19,18587,0
2014-07-31,4.25,4.6,4.23,4.51,108056,0
2014-08-01,4.5,5,4.39,4.58,571883,0
2014-08-04,4.67,4.88,4.54,4.61,399256,0
2014-08-05,4.64,4.71,4.53,4.66,179265,0
2014-08-06,4.68,4.76,4.56,4.68,49478,0
2014-08-07,4.63,4.73,4.58,4.66,41025,0
2014-08-08,4.64,4.72,4.6,4.68,34680,0
2014-08-11,4.82,4.94,4.73,4.73,178143,0
2014-08-12,4.73,4.74,4.6,4.72,32575,0
2014-08-13,4.7,4.78,4.65,4.73,12551,0
2014-08-14,4.69,4.73,4.67,4.72,11603,0
2014-08-15,4.67,4.67,4.55,4.56,91247,0
2014-08-18,4.7,4.83,4.62,4.71,84637,0
2014-08-19,4.65,4.7,4.56,4.66,58707,0
2014-08-20,4.69,4.69,4.6,4.63,11602,0
2014-08-21,4.63,4.64,4.5,4.64,46475,0
2014-08-22,4.64,4.69,4.55,4.6,45041,0
2014-08-25,4.6,4.62,4.56,4.59,21958,0
2014-08-26,4.56,4.64,4.54,4.61,35524,0
2014-08-27,4.61,4.63,4.57,4.63,3465,0
2014-08-28,4.59,4.63,4.58,4.61,13322,0
2014-08-29,4.62,4.8,4.58,4.7,16506,0
2014-09-02,4.7,5,4.66,4.93,108881,0
2014-09-03,4.99,4.99,4.89,4.94,87230,0
2014-09-04,4.94,5.24,4.87,5.1,244651,0
2014-09-05,5.05,5.28,5.02,5.17,61725,0
2014-09-08,5.3,5.71,5.3,5.49,199572,0
2014-09-09,5.56,5.57,5.32,5.37,71894,0
2014-09-10,5.36,5.5,5.31,5.49,52239,0
2014-09-11,5.56,5.75,5.34,5.49,95243,0
2014-09-12,5.42,5.57,5.4,5.47,44212,0
2014-09-15,5.31,5.46,5.17,5.17,74546,0
2014-09-16,5.15,5.17,5.05,5.16,34279,0
2014-09-17,5.35,5.44,5.17,5.3,182145,0
2014-09-18,5.35,5.38,5.11,5.24,42878,0
2014-09-19,5.28,5.33,4.99,5.33,48380,0
2014-09-22,5.2,5.33,4.92,5.06,110715,0
2014-09-23,5.06,5.07,4.76,4.76,38248,0
2014-09-24,4.7,4.89,4.7,4.75,37188,0
2014-09-25,4.75,4.75,4.55,4.65,42138,0
2014-09-26,4.64,4.79,4.61,4.7,25415,0
2014-09-29,4.56,4.78,4.56,4.68,64652,0
2014-09-30,4.7,4.8,4.7,4.76,62755,0
2014-10-01,4.76,4.79,4.72,4.77,35836,0
2014-10-02,4.8,4.8,4.63,4.72,113088,0
2014-10-03,4.62,4.8,4.58,4.72,24415,0
2014-10-06,4.67,4.68,4.27,4.52,129680,0
2014-10-07,4.44,4.48,4.37,4.41,16897,0
2014-10-08,4.41,4.6,4.37,4.6,48894,0
2014-10-09,4.6,4.6,4.46,4.53,18697,0
2014-10-10,4.47,4.5,4.38,4.42,32253,0
2014-10-13,4.48,4.48,4.35,4.35,18346,0
2014-10-14,4.36,4.5,4.35,4.5,26847,0
2014-10-15,4.44,4.49,4.35,4.4,15706,0
2014-10-16,4.45,4.59,4.38,4.54,38028,0
2014-10-17,4.61,4.76,4.46,4.46,19782,0
2014-10-20,4.57,4.57,4.39,4.55,33278,0
2014-10-21,4.59,4.71,4.57,4.7,23500,0
2014-10-22,4.73,4.73,4.66,4.67,5214,0
2014-10-23,4.67,4.75,4.67,4.75,4751,0
2014-10-24,4.75,4.78,4.73,4.77,6225,0
2014-10-27,4.59,4.61,4.45,4.5,47099,0
2014-10-28,4.5,4.58,4.49,4.58,13998,0
2014-10-29,4.63,4.68,4.49,4.67,12701,0
2014-10-30,4.6,4.6,4.53,4.55,16120,0
2014-10-31,4.52,4.57,4.35,4.41,30775,0
2014-11-03,4.37,4.51,4.37,4.41,41472,0
2014-11-04,4.42,4.53,4.41,4.49,14584,0
2014-11-05,4.56,4.57,4.36,4.42,17891,0
2014-11-06,4.25,4.42,4.18,4.38,30902,0
2014-11-07,4.41,4.45,4.32,4.44,24691,0
2014-11-10,4.45,4.45,4.41,4.41,13684,0
2014-11-11,4.48,4.48,4.41,4.45,4400,0
2014-11-12,4.43,4.44,4.35,4.4,6469,0
2014-11-13,4.42,4.45,4.4,4.41,12513,0
2014-11-14,4.41,4.42,4.41,4.42,3900,0
2014-11-17,4.42,4.44,4.25,4.38,12744,0
2014-11-18,4.41,4.43,4.32,4.38,10715,0
2014-11-19,4.4,4.45,4.12,4.41,58593,0
2014-11-20,4.35,4.45,4.13,4.3,30235,0
2014-11-21,4.24,4.38,4.24,4.27,7438,0
2014-11-24,4.21,4.28,4.17,4.23,21023,0
2014-11-25,4.3,4.31,4.27,4.27,12807,0
2014-11-26,4.31,4.31,4.27,4.28,5214,0
2014-12-01,4.31,4.31,4.07,4.17,51285,0
2014-12-02,4.24,4.29,4.19,4.19,1793,0
2014-12-03,4.16,4.25,4.15,4.18,15497,0
2014-12-04,4.18,4.26,4.15,4.2,28153,0
2014-12-05,4.23,4.31,4.17,4.18,14903,0
2014-12-08,4.15,4.16,4.09,4.15,22878,0
2014-12-09,4.11,4.31,4.08,4.29,17490,0
2014-12-10,4.21,4.25,4.12,4.14,11352,0
2014-12-11,4.03,4.21,4,4.19,48682,0
2014-12-12,4.13,4.22,3.98,4.21,37196,0
2014-12-15,4.28,4.28,4.07,4.11,5521,0
2014-12-16,4.03,4.24,3.98,4.09,14124,0
2014-12-17,3.98,4.18,3.98,4.1,12747,0
2014-12-18,4.1,4.1,4.07,4.08,6300,0
2014-12-19,4.09,4.18,4.07,4.18,10087,0
2014-12-22,4.12,4.15,4.08,4.1,37274,0
2014-12-23,4.07,4.11,4.07,4.11,8685,0
2014-12-24,4.07,4.19,4.07,4.15,4314,0
2014-12-26,4.16,4.2,4.15,4.2,1416,0
2014-12-29,4.16,4.16,4.13,4.13,2714,0
2014-12-30,4.12,4.29,4.11,4.25,22898,0
2014-12-31,4.26,4.27,4.15,4.25,35760,0
2015-01-02,4.21,4.23,4.1,4.2,11625,0
2015-01-05,4.13,4.2,4.11,4.2,8774,0
2015-01-06,4.15,4.3,4.07,4.12,13319,0
2015-01-07,4.1,4.15,4.06,4.11,23646,0
2015-01-08,4.1,4.13,4.04,4.1,28819,0
2015-01-09,4.06,4.24,4.06,4.22,5124,0
2015-01-12,4.15,4.25,4.11,4.12,10135,0
2015-01-13,4.11,4.28,4.11,4.11,12600,0
2015-01-14,4.07,4.23,4.04,4.19,109501,0
2015-01-15,4.05,4.27,4.05,4.19,13633,0
2015-01-16,4.12,4.23,4.11,4.16,3350,0
2015-01-20,4.15,4.23,4.15,4.23,7932,0
2015-01-21,4.29,4.29,4.16,4.19,12564,0
2015-01-22,4.14,4.17,4.1,4.15,9338,0
2015-01-23,4.2,4.2,4.14,4.16,13378,0
2015-01-26,4.2,4.2,4.13,4.2,6675,0
2015-01-27,4.15,4.28,4.1,4.2,2735,0
2015-01-28,4.22,4.25,4.19,4.19,500,0
2015-01-29,4.11,4.2,4.11,4.19,20447,0
2015-01-30,4.22,4.24,4.14,4.14,15128,0
2015-02-02,4.11,4.22,4.11,4.15,10881,0
2015-02-03,4.18,4.19,4.15,4.17,1657,0
2015-02-04,4.2,4.2,4.11,4.16,10470,0
2015-02-05,4.2,4.2,4.11,4.12,13405,0
2015-02-06,4.15,4.2,4.14,4.14,6399,0
2015-02-09,4.16,4.16,4.12,4.14,8491,0
2015-02-10,4.14,4.15,4.14,4.14,8100,0
2015-02-11,4.12,4.21,4.12,4.17,4419,0
2015-02-12,4.19,4.2,4.16,4.18,4047,0
2015-02-13,4.19,4.21,4.11,4.16,10189,0
2015-02-17,4.13,4.17,4.12,4.14,7914,0
2015-02-18,4.15,4.15,4.13,4.14,2100,0
2015-02-19,4.14,4.19,4.14,4.16,16847,0
2015-02-20,4.16,4.2,4.16,4.16,12726,0
2015-02-23,4.19,4.2,4.12,4.14,11637,0
2015-02-24,4.25,4.25,4.14,4.17,53058,0
2015-02-25,4.14,4.2,4.14,4.19,998,0
2015-02-26,4.16,4.2,4.13,4.13,2956,0
2015-02-27,4.15,4.19,4.11,4.14,2739,0
2015-03-02,4.16,4.16,4.11,4.12,30800,0
2015-03-03,4.14,4.15,3.88,3.88,188800,0
2015-03-04,3.94,3.95,3.82,3.85,68300,0
2015-03-05,3.73,4.06,3.73,4.06,84300,0
2015-03-06,4.04,4.07,4,4.04,30200,0
2015-03-09,4,4.06,3.99,4.02,39600,0
2015-03-10,4,4.07,3.93,4.02,26400,0
2015-03-11,4.06,4.1,4.03,4.03,8000,0
2015-03-12,4.1,4.1,4.03,4.03,2500,0
2015-03-13,4.03,4.07,3.99,4.03,11900,0
2015-03-16,4.05,4.15,4,4.13,31500,0
2015-03-17,4.13,4.13,4.11,4.13,4000,0
2015-03-18,4.04,4.15,4.04,4.14,1300,0
2015-03-19,4.17,4.24,4.14,4.14,22200,0
2015-03-20,4.19,4.32,4.15,4.15,7600,0
2015-03-23,4.18,4.22,4.18,4.2,8800,0
2015-03-24,4.25,4.29,4.25,4.28,10900,0
2015-03-25,4.24,4.24,4.08,4.08,4100,0
2015-03-26,4.15,4.19,4.15,4.15,900,0
2015-03-27,4.14,4.15,4.11,4.15,4500,0
2015-03-30,4.19,4.19,4.08,4.08,5600,0
2015-03-31,4.08,4.11,4,4.1,38867,0
2015-04-01,4.09,4.1,4.03,4.08,4200,0
2015-04-02,4.08,4.18,4.08,4.17,18000,0
2015-04-06,4.09,4.16,4.01,4.13,15200,0
2015-04-07,4.14,4.25,4.13,4.18,15735,0
2015-04-08,4.19,4.23,4.13,4.18,67500,0
2015-04-09,4.22,4.22,4.13,4.2,17580,0
2015-04-10,4.2,4.3,4.2,4.3,8400,0
2015-04-13,4.54,4.99,4.3,4.68,49600,0
2015-04-14,4.79,4.85,4.65,4.71,9400,0
2015-04-15,4.8,4.8,4.6,4.74,8942,0
2015-04-16,4.68,4.68,4.46,4.46,3530,0
2015-04-17,4.31,4.44,4.31,4.39,18800,0
2015-04-20,4.44,4.44,4.4,4.43,8147,0
2015-04-21,4.41,4.44,4.33,4.4,6232,0
2015-04-22,4.41,4.45,4.4,4.42,4740,0
2015-04-23,4.51,4.51,4.44,4.48,2700,0
2015-04-24,4.5,4.66,4.49,4.66,9859,0
2015-04-27,4.7,4.75,4.61,4.63,20500,0
2015-04-28,4.56,4.65,4.54,4.55,20214,0
2015-04-29,4.54,4.67,4.54,4.6,10000,0
2015-04-30,4.62,4.99,4.62,4.85,97700,0
2015-05-01,5.01,5.03,4.86,4.86,64000,0
2015-05-04,5.01,5.21,4.9,4.91,28800,0
2015-05-05,4.95,5.1,4.95,4.98,10800,0
2015-05-06,4.98,4.99,4.86,4.86,13858,0
2015-05-07,4.73,4.85,4.73,4.8,8345,0
2015-05-08,4.76,4.88,4.72,4.75,6400,0
2015-05-11,4.62,4.71,4.51,4.51,19800,0
2015-05-12,4.5,4.63,4.47,4.49,27817,0
2015-05-13,4.47,4.55,4.47,4.48,6300,0
2015-05-14,4.58,4.68,4.49,4.5,20000,0
2015-05-15,4.49,4.53,4.48,4.53,11934,0
2015-05-18,4.57,4.62,4.48,4.59,6059,0
2015-05-19,4.63,4.65,4.52,4.61,5765,0
2015-05-20,4.66,4.77,4.64,4.64,11900,0
2015-05-21,4.7,4.75,4.7,4.7,5500,0
2015-05-22,4.75,4.8,4.67,4.71,11600,0
2015-05-26,4.71,4.89,4.55,4.66,10191,0
2015-05-27,4.66,4.66,4.61,4.61,1200,0
2015-05-28,4.61,4.61,4.6,4.6,509,0
2015-05-29,4.55,4.64,4.54,4.64,2800,0
2015-06-01,4.65,4.66,4.64,4.66,5542,0
2015-06-02,4.66,4.66,4.65,4.65,1829,0
2015-06-03,4.66,4.69,4.56,4.61,8000,0
2015-06-04,4.61,4.63,4.54,4.59,9000,0
2015-06-05,4.63,4.65,4.55,4.62,6400,0
2015-06-08,4.55,4.83,4.55,4.74,41100,0
2015-06-09,4.75,4.75,4.67,4.67,8312,0
2015-06-10,4.7,4.7,4.5,4.55,47975,0
2015-06-11,4.48,4.57,4.35,4.37,48018,0
2015-06-12,4.4,4.4,4.26,4.33,12100,0
2015-06-15,4.29,4.29,4.02,4.17,88100,0
2015-06-16,4.06,4.45,4.01,4.4,118700,0
2015-06-17,4.39,4.43,4.17,4.36,56000,0
2015-06-18,4.3,4.58,4.3,4.4,93500,0
2015-06-19,4.47,4.51,4.3,4.51,17500,0
2015-06-22,4.51,4.51,4.26,4.36,21600,0
2015-06-23,4.32,4.42,4.29,4.37,6836,0
2015-06-24,4.37,4.39,4.25,4.26,5900,0
2015-06-25,4.23,4.38,4.23,4.36,2800,0
2015-06-26,4.3,4.57,4.21,4.57,29100,0
2015-06-29,4.47,4.47,4.21,4.3,13600,0
2015-06-30,4.38,4.4,4.15,4.36,33400,0
2015-07-01,4.42,4.45,4.26,4.28,10900,0
2015-07-02,4.25,4.31,4.15,4.27,62100,0
2015-07-06,4.34,4.5,4.17,4.5,14000,0
2015-07-07,4.4,4.4,4.28,4.35,14700,0
2015-07-08,4.27,4.4,4.26,4.26,2900,0
2015-07-09,4.4,4.45,4.16,4.3,20100,0
2015-07-10,4.39,4.44,4.32,4.39,7300,0
2015-07-13,4.39,4.39,4.29,4.35,23000,0
2015-07-14,4.24,4.3,4.21,4.25,55156,0
2015-07-15,4.26,4.26,4.2,4.24,19499,0
2015-07-16,4.27,4.27,4.21,4.26,9500,0
2015-07-17,4.22,4.3,4.22,4.29,18400,0
2015-07-20,4.32,4.32,4.25,4.27,1900,0
2015-07-21,4.28,4.3,4.27,4.28,4900,0
2015-07-22,4.29,4.3,4.24,4.27,1800,0
2015-07-23,4.23,4.28,4.2,4.23,6700,0
2015-07-24,4.22,4.24,4.2,4.24,2400,0
2015-07-27,4.21,4.21,4.05,4.15,17400,0
2015-07-28,4.12,4.28,4.12,4.23,4800,0
2015-07-29,4.14,4.23,4.14,4.19,2500,0
2015-07-30,4.24,4.32,4.23,4.29,3600,0
2015-07-31,4.3,4.3,4.3,4.3,1500,0
2015-08-03,4.2,4.3,4.14,4.14,14467,0
2015-08-04,4.22,4.22,4.16,4.18,3800,0
2015-08-05,4.15,4.19,4.14,4.18,11900,0
2015-08-06,4.1,4.25,3.76,4.25,36208,0
2015-08-07,4.2,4.2,3.77,4.05,80500,0
2015-08-10,4.07,4.09,3.98,4.02,15500,0
2015-08-11,4.04,4.08,4.04,4.04,1787,0
2015-08-12,4.04,4.04,4.01,4.04,1900,0
2015-08-13,4.03,4.09,4.03,4.05,1100,0
2015-08-14,4.04,4.04,3.85,3.97,19600,0
2015-08-17,3.9,4.03,3.88,4.01,22200,0
2015-08-18,4,4.02,4,4.01,3300,0
2015-08-19,4.02,4.1,4.02,4.05,13500,0
2015-08-20,4.11,4.11,4.01,4.04,2900,0
2015-08-21,3.95,4.05,3.94,3.98,8300,0
2015-08-24,3.84,4.1,3.84,4,12634,0
2015-08-25,4.02,4.06,4.02,4.02,8800,0
2015-08-26,4.08,4.08,4,4.05,16400,0
2015-08-27,4,4.03,4,4,5000,0
2015-08-28,3.92,4.02,3.92,4,7400,0
2015-08-31,4.03,4.05,4.02,4.02,6000,0
2015-09-01,4.02,4.05,3.95,4.05,4900,0
2015-09-02,4.06,4.06,4,4,5400,0
2015-09-03,4.02,4.06,3.92,4.04,10100,0
2015-09-04,4.04,4.04,3.95,4.01,1000,0
2015-09-08,4.02,4.06,3.97,4.05,28600,0
2015-09-09,4.08,4.1,4.04,4.09,5800,0
2015-09-10,4.04,4.08,4,4.08,18096,0
2015-09-11,4.09,4.1,3.93,4.09,31600,0
2015-09-14,4.08,4.08,4.01,4.08,3400,0
2015-09-15,4.08,4.3,4.04,4.15,6900,0
2015-09-16,4.15,4.26,4.13,4.17,30100,0
2015-09-17,4.14,4.24,4.11,4.23,6539,0
2015-09-18,4.09,4.28,4.05,4.05,28400,0
2015-09-21,4.06,4.19,4,4.14,41400,0
2015-09-22,4.05,4.2,4,4.11,29100,0
2015-09-23,4.15,4.23,4.06,4.08,21691,0
2015-09-24,4.01,4.22,4.01,4.19,4673,0
2015-09-25,4.13,4.22,4.08,4.17,10300,0
2015-09-28,4.09,4.24,4.09,4.19,10852,0
2015-09-29,4.13,4.2,4.13,4.2,1600,0
2015-09-30,4.19,4.23,4.17,4.2,9600,0
2015-10-01,4.21,4.23,4.05,4.05,7800,0
2015-10-05,4.05,4.15,4.05,4.05,15470,0
2015-10-06,4.2,4.22,4.11,4.11,3700,0
2015-10-07,4.1,4.2,4.1,4.14,1300,0
2015-10-08,4.2,4.2,4.2,4.2,600,0
2015-10-09,4.23,4.23,4.16,4.18,1600,0
2015-10-12,4.15,4.23,4.12,4.12,2221,0
2015-10-13,4.05,4.07,4.05,4.07,500,0
2015-10-14,4.02,4.1,4.02,4.05,2200,0
2015-10-15,4.06,4.22,4.02,4.22,2600,0
2015-10-16,4.17,4.17,4.11,4.15,400,0
2015-10-19,4.15,4.15,4.1,4.11,2892,0
2015-10-20,4.11,4.16,4.05,4.05,19200,0
2015-10-21,4.05,4.06,4.05,4.05,13900,0
2015-10-22,4.07,4.23,4.06,4.08,1300,0
2015-10-23,4.23,4.23,4.1,4.1,20600,0
2015-10-26,4.1,4.1,4.08,4.1,1700,0
2015-10-27,4.1,4.1,4.07,4.07,8700,0
2015-10-28,4.05,4.1,4.05,4.05,23100,0
2015-10-29,4.05,4.05,3.95,3.98,20300,0
2015-10-30,3.99,4.09,3.95,4.04,2700,0
2015-11-02,4.05,4.1,4.05,4.07,9428,0
2015-11-03,4.05,4.25,4.05,4.23,18200,0
2015-11-04,4.07,4.09,4.01,4.05,57837,0
2015-11-05,4.1,4.15,4.05,4.06,9700,0
2015-11-06,4.05,4.05,3.96,3.96,8800,0
2015-11-09,3.95,4,3.9,3.91,6174,0
2015-11-10,3.92,4.01,3.91,3.91,3900,0
2015-11-11,3.91,4,3.9,3.9,10200,0
2015-11-12,3.83,3.91,3.8,3.85,3100,0
2015-11-13,3.9,3.9,3.84,3.88,10500,0
2015-11-16,3.83,3.85,3.8,3.85,2800,0
2015-11-17,3.8,3.98,3.8,3.88,4100,0
2015-11-18,3.96,3.97,3.9,3.9,4500,0
2015-11-19,3.9,3.93,3.8,3.92,2600,0
2015-11-20,3.92,3.92,3.8,3.8,3800,0
2015-11-23,3.78,3.85,3.78,3.83,13400,0
2015-11-24,3.84,3.84,3.65,3.71,13700,0
2015-11-25,3.8,3.8,3.65,3.69,10800,0
2015-11-27,3.7,3.71,3.7,3.7,800,0
2015-11-30,3.7,3.74,3.65,3.74,3300,0
2015-12-01,3.8,3.8,3.67,3.77,6057,0
2015-12-02,3.69,3.78,3.63,3.63,5302,0
2015-12-03,3.65,3.65,3.65,3.65,2040,0
2015-12-04,3.64,3.73,3.64,3.72,35500,0
2015-12-07,3.72,3.74,3.65,3.7,15100,0
2015-12-08,3.7,3.75,3.55,3.65,24902,0
2015-12-09,3.72,3.72,3.65,3.72,15500,0
2015-12-10,3.75,3.87,3.67,3.78,14100,0
2015-12-11,3.75,3.85,3.65,3.71,9800,0
2015-12-14,3.71,3.84,3.71,3.71,10464,0
2015-12-15,3.71,3.8,3.7,3.78,9800,0
2015-12-16,3.84,3.84,3.61,3.7,24000,0
2015-12-17,3.7,3.84,3.59,3.76,48800,0
2015-12-18,3.69,3.7,3.47,3.47,21900,0
2015-12-21,3.54,3.69,3.54,3.66,14700,0
2015-12-22,3.63,3.77,3.53,3.69,12437,0
2015-12-23,3.68,3.84,3.5,3.7,32200,0
2015-12-24,3.75,3.75,3.74,3.74,980,0
2015-12-28,3.744,3.84,3.64,3.8,3008,0
2015-12-29,3.799,3.95,3.799,3.93,6822,0
2015-12-30,3.8315,4.08,3.8315,4.08,17509,0
2015-12-31,4.08,4.23,3.95,4.2299,28336,0
2016-01-04,4.23,4.26,4.15,4.16,21191,0
2016-01-05,4.15,4.27,4.07,4.27,5706,0
2016-01-06,4.27,4.29,4.25,4.26,5792,0
2016-01-07,4.23,4.28,4.23,4.26,1810,0
2016-01-08,4.21,4.38,4.21,4.38,11644,0
2016-01-11,4.38,4.42,4.33,4.38,12645,0
2016-01-12,4.36,4.49,4.36,4.46,18256,0
2016-01-13,4.37,4.61,4.3605,4.61,16921,0
2016-01-14,4.63,4.69,4.5,4.61,30029,0
2016-01-15,4.6,4.61,4.43,4.47,18077,0
2016-01-19,4.35,4.52,4.3,4.37,11600,0
2016-01-20,4.33,4.35,4.12,4.28,9885,0
2016-01-21,4.35,4.4,4.3,4.36,7724,0
2016-01-22,4.42,4.42,4.3,4.37,10908,0
2016-01-25,4.37,4.38,4.22,4.22,5159,0
2016-01-26,4.32,4.43,4.3,4.3,7668,0
2016-01-27,4.25,4.325,4.16,4.18,5338,0
2016-01-28,4.21,4.3301,4.21,4.28,12856,0
2016-01-29,4.24,4.25,4,4,24182,0
2016-02-01,3.94,4.04,3.87,3.87,11821,0
2016-02-02,3.88,3.88,3.83,3.86,21123,0
2016-02-03,3.94,3.94,3.83,3.93,4712,0
2016-02-04,4.02,4.05,3.98,4,3123,0
2016-02-05,3.9001,4,3.9,4,3276,0
2016-02-08,3.95,3.95,3.83,3.95,9581,0
2016-02-09,3.96,3.98,3.96,3.98,200,0
2016-02-10,3.96,3.96,3.96,3.96,102,0
2016-02-11,3.962,4,3.962,3.99,4101,0
2016-02-12,3.927,3.99,3.927,3.99,1700,0
2016-02-16,4,4,4,4,100,0
2016-02-17,3.98,3.9901,3.98,3.99,3714,0
2016-02-18,3.983,3.983,3.92,3.92,414,0
2016-02-19,3.85,3.96,3.84,3.84,6466,0
2016-02-22,3.94,3.94,3.926,3.926,841,0
2016-02-23,3.94,3.94,3.91,3.91,2250,0
2016-02-25,3.93,3.9401,3.88,3.94,13617,0
2016-02-26,3.9457,3.9457,3.94,3.94,2052,0
2016-02-29,3.94,3.94,3.9,3.9,1596,0
2016-03-01,3.954,3.99,3.954,3.96,12432,0
2016-03-02,3.8801,3.96,3.8801,3.96,2352,0
2016-03-03,3.87,3.87,3.747,3.8,10544,0
2016-03-04,3.76,3.92,3.75,3.75,22199,0
2016-03-07,3.88,3.88,3.72,3.72,1574,0
2016-03-08,3.7,3.81,3.5,3.5,7279,0
2016-03-09,3.59,3.89,3.47,3.54,23782,0
2016-03-10,3.6,3.6,3.43,3.53,14677,0
2016-03-11,3.62,3.7199,3.48,3.67,14363,0
2016-03-14,3.58,3.67,3.58,3.6699,2170,0
2016-03-15,3.63,3.69,3.63,3.68,4049,0
2016-03-16,3.68,3.69,3.67,3.69,3953,0
2016-03-17,3.64,3.87,3.56,3.8,8894,0
2016-03-18,3.84,3.89,3.64,3.89,12610,0
2016-03-21,3.85,3.92,3.74,3.74,4073,0
2016-03-22,3.92,3.92,3.78,3.85,6929,0
2016-03-23,3.75,3.84,3.75,3.77,4066,0
2016-03-24,3.87,4,3.85,4,1312,0
2016-03-28,3.8,3.82,3.8,3.8,4488,0
2016-03-29,3.9,3.91,3.8,3.82,8171,0
2016-03-30,3.86,3.87,3.68,3.68,9062,0
2016-03-31,3.67,3.95,3.51,3.9,33351,0
2016-04-01,3.9,4.19,3.7,4.1,22986,0
2016-04-04,4.04,4.21,4.04,4.11,7848,0
2016-04-05,4.06,4.26,4.06,4.26,1368,0
2016-04-06,4.23,4.24,3.95,3.95,9642,0
2016-04-07,3.8901,4.09,3.89,4.02,5737,0
2016-04-08,3.94,4.1,3.77,4.1,5633,0
2016-04-11,4.09,4.28,4,4.11,23650,0
2016-04-12,4,4.17,4,4.12,8728,0
2016-04-13,4.1799,4.1799,4.04,4.04,4065,0
2016-04-14,4.04,4.04,3.77,3.85,32329,0
2016-04-15,3.85,4.04,3.85,3.85,12733,0
2016-04-18,3.95,3.99,3.89,3.9,8338,0
2016-04-19,3.8901,3.99,3.64,3.878,25586,0
2016-04-20,3.77,3.93,3.77,3.9,12649,0
2016-04-21,3.9,3.9699,3.82,3.88,6866,0
2016-04-22,3.79,3.87,3.7373,3.87,4855,0
2016-04-25,3.78,3.87,3.7589,3.79,6441,0
2016-04-26,3.87,3.87,3.79,3.79,5256,0
2016-04-27,3.7015,3.969,3.701,3.94,12303,0
2016-04-28,3.902,3.9159,3.85,3.85,6721,0
2016-04-29,3.85,3.87,3.79,3.8,10682,0
2016-05-02,3.77,3.95,3.69,3.9,6531,0
2016-05-03,3.83,3.93,3.74,3.83,5700,0
2016-05-04,3.92,3.95,3.8,3.81,10629,0
2016-05-05,3.9,3.966,3.85,3.89,20696,0
2016-05-06,3.85,3.9767,3.76,3.88,19587,0
2016-05-09,3.85,3.89,3.84,3.89,4618,0
2016-05-10,3.88,3.88,3.76,3.76,1000,0
2016-05-11,3.86,3.95,3.73,3.8,18489,0
2016-05-12,3.8,3.93,3.8,3.85,20332,0
2016-05-13,3.8531,3.8531,3.7,3.84,5256,0
2016-05-16,3.79,3.96,3.79,3.84,7516,0
2016-05-17,3.86,3.96,3.86,3.9,5168,0
2016-05-18,3.865,3.98,3.82,3.8699,20053,0
2016-05-19,3.85,3.9,3.85,3.9,1761,0
2016-05-20,3.88,3.88,3.78,3.78,509,0
2016-05-23,3.85,3.85,3.7,3.81,6431,0
2016-05-24,3.7,3.91,3.7,3.91,23409,0
2016-05-25,3.89,3.89,3.8864,3.89,1557,0
2016-05-26,3.74,3.93,3.73,3.93,5623,0
2016-05-27,3.86,3.8766,3.75,3.79,30866,0
2016-05-31,3.7764,3.89,3.48,3.5101,83012,0
2016-06-01,3.62,3.72,3.62,3.66,8180,0
2016-06-02,3.61,3.78,3.61,3.72,13955,0
2016-06-03,3.76,3.78,3.74,3.78,1614,0
2016-06-06,3.71,3.81,3.7001,3.81,14018,0
2016-06-07,3.81,3.91,3.79,3.91,9579,0
2016-06-08,3.9,3.91,3.89,3.9,9603,0
2016-06-09,3.84,3.93,3.83,3.93,6558,0
2016-06-10,3.83,3.96,3.83,3.95,10018,0
2016-06-13,3.97,3.97,3.89,3.97,7424,0
2016-06-14,3.98,4.08,3.84,4.0792,12961,0
2016-06-15,4.04,4.14,4,4.1,15899,0
2016-06-16,4.12,4.12,4.02,4.06,19111,0
2016-06-17,3.92,4.03,3.74,3.89,19426,0
2016-06-20,3.98,4.09,3.98,4.02,15730,0
2016-06-21,4.04,4.08,3.94,4.01,31129,0
2016-06-22,4,4.1,3.95,4,9356,0
2016-06-23,4.02,4.09,4,4.02,12072,0
2016-06-24,4,4.1,3.96,4.1,18948,0
2016-06-27,3.99,3.99,3.89,3.9,10418,0
2016-06-28,3.91,3.91,3.8,3.8,4756,0
2016-06-29,3.8,3.89,3.65,3.76,13542,0
2016-06-30,3.89,3.89,3.75,3.81,12392,0
2016-07-01,3.83,3.93,3.75,3.89,16959,0
2016-07-05,3.92,3.93,3.8305,3.88,9350,0
2016-07-06,3.806,3.91,3.806,3.82,1627,0
2016-07-07,3.93,3.94,3.894,3.94,602,0
2016-07-08,3.93,3.93,3.84,3.9,4043,0
2016-07-11,3.8014,3.8014,3.8014,3.8014,629,0
2016-07-12,3.81,3.95,3.8,3.8,33800,0
2016-07-13,3.85,3.87,3.8,3.8,10250,0
2016-07-14,3.8101,4.15,3.8101,4,56963,0
2016-07-15,4.09,4.14,4,4,23380,0
2016-07-18,4.04,4.04,3.86,3.9501,6693,0
2016-07-19,4.01,4.09,3.87,3.87,14361,0
2016-07-20,3.86,3.96,3.85,3.8501,12475,0
2016-07-21,3.865,3.865,3.8,3.82,5502,0
2016-07-22,3.86,3.86,3.8,3.8,4000,0
2016-07-25,3.75,3.87,3.75,3.8201,3087,0
2016-07-27,3.795,3.9099,3.76,3.8,2797,0
2016-07-28,3.8,3.8,3.8,3.8,100,0
2016-07-29,3.85,4.03,3.85,3.96,22365,0
2016-08-01,3.9511,4.01,3.95,3.99,6558,0
2016-08-02,3.95,3.99,3.94,3.99,1530,0
2016-08-03,3.91,3.92,3.9,3.92,808,0
2016-08-04,3.9001,3.9001,3.9001,3.9001,2004,0
2016-08-05,4,4.06,3.99,4.051,7587,0
2016-08-08,4.05,4.05,3.997,4.03,8052,0
2016-08-09,3.971,3.99,3.93,3.96,42076,0
2016-08-10,4,4.06,3.95,4,5672,0
2016-08-11,4,4,3.99,3.99,1035,0
2016-08-12,4.05,4.06,3.96,3.96,300,0
2016-08-15,3.9316,4,3.82,4,50878,0
2016-08-16,4,4.03,3.8501,4.01,10355,0
2016-08-17,3.92,4.02,3.87,3.87,21480,0
2016-08-18,3.89,3.9,3.87,3.87,1178,0
2016-08-19,3.86,4,3.86,4,7464,0
2016-08-22,3.9,3.977,3.85,3.88,2943,0
2016-08-23,3.96,4,3.9525,3.96,5389,0
2016-08-24,3.89,3.96,3.8,3.9,7291,0
2016-08-25,3.81,3.9,3.8,3.8699,5193,0
2016-08-26,3.84,3.9,3.79,3.9,4123,0
2016-08-29,3.83,3.94,3.77,3.77,25851,0
2016-08-30,3.8,3.85,3.77,3.79,13751,0
2016-08-31,3.77,3.87,3.74,3.74,8356,0
2016-09-01,3.75,3.7501,3.75,3.7501,552,0
2016-09-02,3.8,3.8,3.73,3.73,497,0
2016-09-06,3.73,3.81,3.65,3.76,11290,0
2016-09-07,3.88,3.88,3.69,3.7,8581,0
2016-09-08,3.66,3.87,3.66,3.73,4586,0
2016-09-09,3.67,3.84,3.65,3.8,14365,0
2016-09-12,3.7668,3.8399,3.72,3.81,6120,0
2016-09-13,3.801,3.84,3.77,3.79,15389,0
2016-09-14,3.77,3.85,3.69,3.85,10021,0
2016-09-15,3.7,3.81,3.68,3.81,5090,0
2016-09-16,3.74,4.05,3.74,4.05,26394,0
2016-09-19,3.97,4,3.871,3.9,4193,0
2016-09-20,3.96,3.9804,3.96,3.98,6673,0
2016-09-21,3.96,4,3.89,3.9,8444,0
2016-09-22,3.85,3.85,3.85,3.85,255,0
2016-09-23,3.91,3.99,3.91,3.99,3606,0
2016-09-28,4.01,4.02,3.95,3.95,6194,0
2016-09-29,3.8713,3.94,3.87,3.94,1136,0
2016-09-30,3.95,3.99,3.89,3.98,1934,0
2016-10-03,4,4.04,4,4.04,1445,0
2016-10-04,4.04,4.04,3.91,3.91,3786,0
2016-10-05,3.93,3.995,3.93,3.96,3703,0
2016-10-06,3.98,3.98,3.94,3.94,277,0
2016-10-07,3.87,3.95,3.74,3.95,6418,0
2016-10-11,3.89,3.93,3.89,3.93,3872,0
2016-10-12,3.93,3.95,3.89,3.89,2882,0
2016-10-13,3.85,3.9259,3.85,3.9,5129,0
2016-10-14,3.835,4,3.835,3.9,3761,0
2016-10-17,3.96,3.98,3.8501,3.93,3541,0
2016-10-18,3.92,4.0901,3.83,3.9905,26631,0
2016-10-19,4.09,4.1,3.9,4.05,31496,0
2016-10-20,4.079,4.08,3.93,3.9447,8737,0
2016-10-21,3.9301,3.94,3.93,3.94,1300,0
2016-10-24,3.9059,3.96,3.9,3.94,7514,0
2016-10-25,3.9039,4,3.9039,3.92,2290,0
2016-10-26,3.9,3.9,3.85,3.86,880,0
2016-10-27,3.93,3.93,3.9,3.91,6810,0
2016-10-28,3.87,4.01,3.8549,3.98,8988,0
2016-10-31,3.9,4.15,3.9,4.05,19139,0
2016-11-01,4.1,4.1,3.85,3.85,6996,0
2016-11-02,3.85,3.85,3.8,3.825,7185,0
2016-11-03,3.85,4.05,3.85,3.95,9495,0
2016-11-04,3.85,4.05,3.85,3.95,12400,0
2016-11-07,3.85,4,3.85,3.99,18338,0
2016-11-08,3.9,4,3.9,4,376,0
2016-11-09,3.8969,4,3.8969,3.95,4830,0
2016-11-10,3.94,4,3.85,3.95,9851,0
2016-11-11,3.95,4,3.95,3.95,701,0
2016-11-14,3.85,4,3.85,4,6015,0
2016-11-15,3.95,3.95,3.95,3.95,3119,0
2016-11-16,4.05,4.05,4,4,400,0
2016-11-17,4,4.05,3.9,3.95,32107,0
2016-11-18,4,4.05,4,4.05,109354,0
2016-11-21,4.05,4.2,4.025,4.2,40091,0
2016-11-22,4.25,4.25,4.2,4.25,3624,0
2016-11-23,4.2,4.5,4.2,4.5,27778,0
2016-11-25,4.5,4.5,4.45,4.45,2357,0
2016-11-28,4.5,4.5,4.3,4.5,23516,0
2016-11-29,4.4,4.4,4.25,4.35,11488,0
2016-11-30,4.35,4.45,4.35,4.4,1891,0
2016-12-01,4.4,4.45,4.3,4.3,9849,0
2016-12-02,4.3,4.35,4.25,4.25,3105,0
2016-12-05,4.25,4.25,4.05,4.25,9117,0
2016-12-06,4.24,4.25,4.15,4.15,3807,0
2016-12-07,4.1906,4.325,4.125,4.2,10175,0
2016-12-08,4.16,4.3,4.15,4.15,89894,0
2016-12-09,4.3,4.45,4.2637,4.3,55366,0
2016-12-12,4.4,4.4,4.35,4.35,9078,0
2016-12-13,4.45,4.6,4.45,4.6,16652,0
2016-12-14,4.6,4.6,4.505,4.505,3003,0
2016-12-15,4.6,4.75,4.55,4.7,20924,0
2016-12-16,4.695,4.695,4.5,4.5,7919,0
2016-12-19,4.5,4.6,4.4,4.55,3975,0
2016-12-20,4.55,4.65,4.55,4.65,4017,0
2016-12-21,4.65,4.75,4.6,4.6,1005,0
2016-12-22,4.5818,4.7,4.55,4.65,4531,0
2016-12-23,4.6503,4.75,4.6,4.75,4713,0
2016-12-27,4.7331,4.75,4.7331,4.75,3326,0
2016-12-28,4.65,4.7,4.55,4.55,17848,0
2016-12-29,4.6,4.6,4.5,4.55,5961,0
2016-12-30,4.45,4.6,4.35,4.6,10227,0
2017-01-03,4.5,4.6,4.45,4.6,18422,0
2017-01-04,4.59,4.75,4.59,4.7,3476,0
2017-01-05,4.65,4.7,4.6,4.6,2021,0
2017-01-06,4.5,4.5,4.45,4.45,12394,0
2017-01-09,4.5342,4.6,4.35,4.35,21131,0
2017-01-10,4.3,4.5,4.3,4.5,3286,0
2017-01-11,4.5,4.6,4.5,4.6,808,0
2017-01-12,4.6,4.75,4.6,4.6,4856,0
2017-01-13,4.59,4.7,4.574,4.7,7992,0
2017-01-17,4.7,4.7,4.6,4.7,1350,0
2017-01-18,4.7,4.7,4.6085,4.65,1814,0
2017-01-19,4.7,4.7,4.55,4.55,3449,0
2017-01-20,4.6,4.65,4.55,4.55,1054,0
2017-01-23,4.65,4.65,4.575,4.575,6463,0
2017-01-24,4.6,4.6,4.55,4.55,13623,0
2017-01-25,4.5375,4.6,4.4957,4.55,2301,0
2017-01-26,4.7,4.7,4.6,4.6,1237,0
2017-01-30,4.6,4.645,4.5156,4.6,1882,0
2017-01-31,4.6,4.7,4.6,4.7,13700,0
2017-02-01,4.605,4.61,4.5,4.5869,15195,0
2017-02-02,4.65,4.65,4.6,4.65,1531,0
2017-02-03,4.7,4.7,4.6,4.6,5372,0
2017-02-06,4.6,4.7,4.6,4.675,5066,0
2017-02-07,4.644,5.125,4.644,5.1,77057,0
2017-02-08,5.2,5.25,4.95,4.95,56892,0
2017-02-09,4.9085,5,4.9085,5,10440,0
2017-02-10,4.85,4.9254,4.8,4.8,19236,0
2017-02-13,4.85,4.95,4.85,4.9,7027,0
2017-02-14,4.9254,4.95,4.8673,4.95,9426,0
2017-02-15,4.95,4.95,4.9,4.95,2428,0
2017-02-16,4.95,5.05,4.95,5,20498,0
2017-02-17,5,5.1,4.9,5,1591,0
2017-02-21,4.85,5.1,4.85,5.05,2965,0
2017-02-22,5.05,5.05,4.9,4.9,3659,0
2017-02-23,4.85,4.945,4.75,4.85,16467,0
2017-02-24,4.75,5,4.75,5,11515,0
2017-02-27,5.05,5.15,5.05,5.125,8659,0
2017-02-28,5.15,5.15,4.95,4.95,8816,0
2017-03-01,5,5.15,4.8,4.9,64627,0
2017-03-02,5,5.295,4.9,5.245,26928,0
2017-03-03,5.3,5.3,5.1849,5.1849,8167,0
2017-03-06,5.2,5.25,4.75,4.995,21934,0
2017-03-07,4.9732,5,4.9,4.9,5203,0
2017-03-08,4.9,5.25,4.89,5,15786,0
2017-03-09,5.05,5.1,4.85,4.9,22408,0
2017-03-10,6.15,6.85,6.05,6.5,562815,0
2017-03-13,6.6,6.75,6.05,6.35,242858,0
2017-03-14,6.25,6.45,6.055,6.4,40186,0
2017-03-15,6.4,6.75,6.305,6.35,91959,0
2017-03-16,6.3,6.55,6.2,6.3,22485,0
2017-03-17,6.45,6.5137,6.1,6.4,62346,0
2017-03-20,6.3,6.5,6.15,6.2585,49496,0
2017-03-21,6.25,6.2503,5.55,5.8,88208,0
2017-03-22,5.65,6.1,5.65,6.04,60985,0
2017-03-23,6.05,6.05,5.95,6,33068,0
2017-03-24,5.95,6.3,5.95,6.3,38180,0
2017-03-27,6.35,6.45,6.1723,6.35,36537,0
2017-03-28,6.4,6.45,6.06,6.35,26618,0
2017-03-29,6.4,6.45,6.3,6.4,13112,0
2017-03-30,6.35,6.45,6.3,6.35,11522,0
2017-03-31,6.41,6.45,6.3,6.4,16669,0
2017-04-03,6.3,6.7,6.25,6.25,170635,0
2017-04-04,6.35,6.375,6.1,6.25,64986,0
2017-04-05,6.2694,6.45,6,6.05,58532,0
2017-04-06,6.04,6.3,5.955,6.25,49344,0
2017-04-07,6.1,6.35,6.1,6.2,12440,0
2017-04-10,6.3,6.35,6,6.35,32830,0
2017-04-11,6.25,6.305,6.15,6.2,16735,0
2017-04-12,6.2,6.3,6.1,6.3,17919,0
2017-04-13,6.3,6.3,6.245,6.275,11403,0
2017-04-17,6.3,6.3342,6.1192,6.15,7731,0
2017-04-18,6.25,6.25,6,6.1,25145,0
2017-04-19,6.2,6.25,6.2,6.25,6993,0
2017-04-20,6.25,6.7,6.25,6.4,43326,0
2017-04-21,6.35,7,6.35,6.55,89926,0
2017-04-24,6.9,7,6.605,7,88272,0
2017-04-25,7,7.25,6.75,7.05,111990,0
2017-04-26,7,7.05,6.9,7,66468,0
2017-04-27,6.95,7.25,6.95,7.05,100326,0
2017-04-28,7.05,7.05,6.725,6.95,48050,0
2017-05-01,7.1,7.15,7.05,7.05,43141,0
2017-05-02,7.15,7.3,6.7,7.1,73275,0
2017-05-03,7.1,7.1,6.85,7,47858,0
2017-05-04,7,7.2,6.9,7.2,95600,0
2017-05-05,7.5,7.8,7.105,7.3,321589,0
2017-05-08,7.4,7.95,7.295,7.7,243010,0
2017-05-09,7.7,8,7.55,7.65,142897,0
2017-05-10,7.6,7.8232,7.4645,7.65,57432,0
2017-05-11,7.6,7.95,7.35,7.85,88366,0
2017-05-12,7.95,8,7.75,7.9,135103,0
2017-05-15,8,8.282,7.51,7.8,226019,0
2017-05-16,7.85,8.35,7.85,8.1869,160872,0
2017-05-17,8.15,8.2325,7.65,8.105,139113,0
2017-05-18,8.2,8.25,8.05,8.2,93230,0
2017-05-19,8.1,8.2,7.7,8,74225,0
2017-05-22,8,8,7.75,7.95,73124,0
2017-05-23,8,8,7.85,8,30392,0
2017-05-24,8.05,8.05,7.7,7.7,48896,0
2017-05-25,8,8,7.3,7.5,127833,0
2017-05-26,7.4,7.725,7.1,7.7,95252,0
2017-05-30,7.5,8.35,7.5,8.05,197513,0
2017-05-31,8.1,8.5,7.81,8.3,185189,0
2017-06-01,8.25,8.7,8.0625,8.25,146923,0
2017-06-02,8.3,8.35,8.15,8.205,37969,0
2017-06-05,8.25,8.39,8,8,74219,0
2017-06-06,7.9,8.2,7.9,8.1,51425,0
2017-06-07,8.1,8.35,8.1,8.15,65441,0
2017-06-08,8.2,8.7,8.1181,8.7,196611,0
2017-06-09,8.75,8.95,8.0459,8.15,108494,0
2017-06-12,8.1,8.3,8.06,8.25,77961,0
2017-06-13,8.275,8.3,8.1,8.15,109459,0
2017-06-14,8.1,8.15,7.5,7.7,102813,0
2017-06-15,7.8,7.8,7.26,7.7,100810,0
2017-06-16,7.7,7.7,6.8,6.8,157394,0
2017-06-19,6.85,7.45,6.85,7.2,111002,0
2017-06-20,7.15,7.25,6.6,7.05,166007,0
2017-06-21,7,7.35,7,7.1,83884,0
2017-06-22,7.2,7.25,7.1,7.2,53820,0
2017-06-23,7.25,7.4,6.9,6.95,97708,0
2017-06-26,6.95,7.25,6.95,7.1,56047,0
2017-06-27,7.2,7.25,6.85,6.85,100116,0
2017-06-28,6.85,7,6.75,6.9,56230,0
2017-06-29,7,7,6.64,6.7,99330,0
2017-06-30,6.8,7,6.65,6.65,31781,0
2017-07-03,6.7,6.75,6.6,6.6,47261,0
2017-07-05,6.6,6.8,6.55,6.7,58464,0
2017-07-06,6.7,6.73,6.5,6.545,59258,0
2017-07-07,6.5849,6.75,6.55,6.75,16317,0
2017-07-10,6.65,6.8,6.65,6.75,46447,0
2017-07-11,6.75,7.2,6.7,6.95,511489,0
2017-07-12,7,7.15,6.555,6.85,276203,0
2017-07-13,6.95,7.05,6.8,6.9,265976,0
2017-07-14,6.9,7.3,6.8,7.255,120569,0
2017-07-17,7.45,7.55,7.36,7.55,102382,0
2017-07-18,7.55,7.95,7.455,7.85,98786,0
2017-07-19,7.9,7.9,7.75,7.8,48294,0
2017-07-20,7.75,7.75,7.05,7.35,84975,0
2017-07-21,7.3,7.8,7.16,7.6,86997,0
2017-07-24,7.6,8.3,7.41,8.2,167386,0
2017-07-25,8.3,8.65,8.244,8.35,104564,0
2017-07-26,8.45,9.0342,8.3684,8.775,140059,0
2017-07-27,9.05,9.5,8.4484,8.5,220948,0
2017-07-28,8.6,8.7492,8.15,8.5,51749,0
2017-07-31,8.7,9.15,8.3,8.7,147541,0
2017-08-01,8.85,9.45,8.7,8.7,90504,0
2017-08-02,8.9,8.9,8.105,8.45,78263,0
2017-08-03,8.5,8.54,7.9,8.1,91412,0
2017-08-04,7.4,7.5,6.4,7.1,187135,0
2017-08-07,6.75,7.6,6.5781,7.5,107733,0
2017-08-08,7.6,7.95,7.4351,7.7,101250,0
2017-08-09,7.7,7.8,7.4,7.4,38387,0
2017-08-10,7.4,7.4,6.7,6.75,94423,0
2017-08-11,6.85,7.395,6.85,7.25,45139,0
2017-08-14,7.35,7.5,7.25,7.5,38252,0
2017-08-15,7.65,7.65,7.2,7.35,27095,0
2017-08-16,7.35,7.35,7,7,59659,0
2017-08-17,6.85,6.95,6.75,6.9,82869,0
2017-08-18,6.9,7.05,6.8,6.95,54376,0
2017-08-21,7,7.05,6.8,6.95,47103,0
2017-08-22,6.95,7.09,6.8,6.85,45161,0
2017-08-23,6.75,7.1,6.75,7,35761,0
2017-08-24,7.1,7.3,7.025,7.15,22030,0
2017-08-25,7.2,7.3791,7.05,7.2,15311,0
2017-08-28,7.15,7.2,7,7.1,48522,0
2017-08-29,7.1,7.39,7.1,7.35,19130,0
2017-08-30,7.35,7.7,7.3,7.6,39779,0
2017-08-31,7.4,7.65,7.35,7.55,27800,0
2017-09-01,7.55,7.7,7.45,7.65,21313,0
2017-09-05,7.65,7.7,7.4,7.55,33324,0
2017-09-06,7.55,7.6,7.338,7.5,32616,0
2017-09-07,7.55,7.65,7.405,7.6,40353,0
2017-09-08,7.6,7.6,7.35,7.525,22870,0
2017-09-11,7.7,7.7,7.35,7.45,48927,0
2017-09-12,7.55,7.655,7.45,7.55,39720,0
2017-09-13,7.6,7.65,7.55,7.55,14009,0
2017-09-14,7.6,7.65,7.425,7.65,37336,0
2017-09-15,7.65,7.95,7.555,7.95,57851,0
2017-09-18,7.95,8,7.85,7.95,53177,0
2017-09-19,7.9596,8.15,7.95,8.05,16268,0
2017-09-20,8.1,8.15,7.9759,8.1,20223,0
2017-09-21,8.05,8.1,8.0455,8.1,10478,0
2017-09-22,8.1,8.25,8.1,8.2,23454,0
2017-09-25,8.25,8.25,8.2,8.25,35104,0
2017-09-26,8.2,8.35,8.15,8.3406,33667,0
2017-09-27,8.3,8.45,8.2,8.3,63303,0
2017-09-28,8.35,8.4,8.225,8.4,76075,0
2017-09-29,8.4,8.4,8.2,8.3,31959,0
2017-10-02,8.3,8.55,8.29,8.3,89404,0
2017-10-03,8.35,8.45,7.99,8.05,68953,0
2017-10-04,8.1,8.35,8.055,8.35,33667,0
2017-10-05,8.45,8.65,8.395,8.525,104993,0
2017-10-06,8.6,8.8,8.45,8.5,101256,0
2017-10-09,9.55,10.25,9.4,9.5,696719,0
2017-10-10,9.8,10.15,9.5791,9.9,359179,0
2017-10-11,9.9,10.2,9.7727,9.9,293040,0
2017-10-12,9.95,10.025,9.65,9.65,193426,0
2017-10-13,9.55,9.9,9.55,9.65,233617,0
2017-10-16,9.8,10.05,9.605,9.7,452453,0
2017-10-17,9.7,9.85,9.61,9.65,177925,0
2017-10-18,9.55,9.75,9.55,9.7,152884,0
2017-10-19,9.75,9.75,9.25,9.55,193736,0
2017-10-20,9.7,9.7,8.9,8.94,312111,0
2017-10-23,9.3,9.35,8.95,8.95,240906,0
2017-10-24,9,9,8.75,8.75,153252,0
2017-10-25,8.75,9.05,8.4,8.5,335060,0
2017-10-26,8.5,8.85,8.5,8.65,139200,0
2017-10-27,8.75,8.9,8.45,8.85,112524,0
2017-10-30,8.85,8.995,8.5,8.55,124454,0
2017-10-31,8.6,8.65,8.55,8.6,149550,0
2017-11-01,8.6,8.6,8.45,8.5,79090,0
2017-11-02,8.35,8.45,8.05,8.05,145943,0
2017-11-03,8,8.35,7.7,8.1,115305,0
2017-11-06,8,8.35,7.9,8.2,156984,0
2017-11-07,8.3,9.6,8.3,8.9,248403,0
2017-11-08,9,9.15,8.65,8.85,110921,0
2017-11-09,8.65,8.7,8.25,8.4,117999,0
2017-11-10,8.35,8.9,8.35,8.85,86843,0
