Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.73,5.85,5.5,5.54,66432,0
2005-02-28,5.52,5.66,5,5.14,95419,0
2005-03-01,5.15,5.22,5.04,5.05,27293,0
2005-03-02,5.08,5.16,5.03,5.05,39626,0
2005-03-03,5.06,5.2,5.05,5.16,15776,0
2005-03-04,5.28,5.29,5.15,5.28,17861,0
2005-03-07,5.37,5.54,5.31,5.5,27333,0
2005-03-08,5.4,5.83,5.4,5.75,55833,0
2005-03-09,5.8,5.9,5.7,5.87,60138,0
2005-03-10,5.73,5.85,5.73,5.79,28050,0
2005-03-11,5.9,6.08,5.9,6.04,53863,0
2005-03-14,6.08,6.25,6.08,6.2,41565,0
2005-03-15,6.11,6.59,6.11,6.46,34627,0
2005-03-16,6.5,6.55,6.15,6.19,52729,0
2005-03-17,6.04,6.04,5.69,6,23914,0
2005-03-18,5.89,6,5.7,6,15715,0
2005-03-21,5.75,6,5.75,5.88,9071,0
2005-03-22,5.85,5.87,5.35,5.35,43585,0
2005-03-23,5.55,5.75,5.36,5.36,6300,0
2005-03-24,5.37,5.7,5.31,5.32,16685,0
2005-03-28,5.6,5.6,5.34,5.36,7106,0
2005-03-29,5.33,5.33,5.26,5.27,25862,0
2005-03-30,5.32,5.32,5.11,5.21,10800,0
2005-03-31,5.2,5.29,5.2,5.2,5915,0
2005-04-01,5.16,5.75,5.1,5.6,25629,0
2005-04-04,5.74,5.74,5.65,5.7,6630,0
2005-04-05,5.28,5.66,5.28,5.59,11998,0
2005-04-06,5.74,5.75,5.55,5.56,6810,0
2005-04-07,5.72,5.72,5.17,5.2,14128,0
2005-04-08,5.18,5.29,5.16,5.23,17192,0
2005-04-11,5.23,5.34,5.15,5.15,8705,0
2005-04-12,5.18,5.44,5.13,5.32,8401,0
2005-04-13,5.2,5.3,5.18,5.25,11864,0
2005-04-14,5.15,5.4,5.13,5.22,12815,0
2005-04-15,5.44,5.44,5.18,5.18,22137,0
2005-04-18,5.16,5.2,5.15,5.16,3330,0
2005-04-19,5.25,5.29,5.11,5.15,7800,0
2005-04-20,5.1,5.11,5,5.1,23932,0
2005-04-21,5,5.07,4.77,5.07,34076,0
2005-04-22,5,5,4.78,4.84,10790,0
2005-04-25,4.84,4.85,4.72,4.82,20300,0
2005-04-26,4.75,4.85,4.7,4.76,29159,0
2005-04-27,4.66,4.74,4.5,4.67,37575,0
2005-04-28,4.73,4.75,4.5,4.51,21827,0
2005-04-29,4.57,4.73,4.5,4.55,12421,0
2005-05-02,4.5,4.6,4.17,4.42,53532,0
2005-05-03,4.2,4.54,3.85,4.02,88938,0
2005-05-04,3.93,4.35,3.61,4.18,155899,0
2005-05-05,4.2,4.34,4,4,29568,0
2005-05-06,3.92,4.39,3.92,4.38,40137,0
2005-05-09,4.37,4.55,4.3,4.45,21798,0
2005-05-10,4.55,4.99,4.55,4.76,53627,0
2005-05-11,4.84,4.86,4.77,4.77,15174,0
2005-05-12,4.81,4.84,4.79,4.8,6711,0
2005-05-13,4.6,4.65,4.23,4.49,35585,0
2005-05-16,4.56,4.56,4.24,4.29,6930,0
2005-05-17,4.4,4.6,4.33,4.48,13999,0
2005-05-18,4.59,4.61,4.47,4.49,5220,0
2005-05-19,4.39,4.6,4.3,4.37,10500,0
2005-05-20,4.31,4.5,4.27,4.29,10673,0
2005-05-23,4.28,4.42,4.27,4.34,7400,0
2005-05-24,4.33,4.53,4.28,4.45,8950,0
2005-05-25,4.35,4.58,4.33,4.39,9020,0
2005-05-26,4.47,4.5,4.37,4.39,9501,0
2005-05-27,4.52,4.52,4.35,4.35,11332,0
2005-05-31,4.35,4.45,4.35,4.36,6000,0
2005-06-01,4.43,4.5,4.31,4.32,11461,0
2005-06-02,4.32,4.32,4.31,4.32,9194,0
2005-06-03,4.34,4.49,4.34,4.37,7402,0
2005-06-06,4.32,4.39,4.32,4.39,8920,0
2005-06-07,4.33,4.39,4.16,4.36,22050,0
2005-06-08,4.34,4.35,4.15,4.17,24172,0
2005-06-09,4.2,4.27,3.95,3.98,26695,0
2005-06-10,3.93,4.09,3.78,3.8,47406,0
2005-06-13,3.9,3.91,3.72,3.72,23969,0
2005-06-14,3.72,3.89,3.72,3.88,18108,0
2005-06-15,3.82,3.89,3.82,3.87,8594,0
2005-06-16,3.8,3.85,3.75,3.79,20836,0
2005-06-17,3.74,3.85,3.6,3.74,51908,0
2005-06-20,3.68,3.76,3.5,3.56,22912,0
2005-06-21,3.42,3.45,3.29,3.35,52860,0
2005-06-22,3.27,3.3,2.96,3,131728,0
2005-06-23,2.99,3.02,2.77,2.87,67175,0
2005-06-24,2.94,3.25,2.85,3.03,78226,0
2005-06-27,3.13,3.13,3,3.04,15289,0
2005-06-28,2.98,3.16,2.76,2.97,63347,0
2005-06-29,3.05,3.09,3.04,3.04,10569,0
2005-06-30,3.1,3.17,2.9,3.17,20560,0
2005-07-01,3.45,3.45,3.03,3.1,29220,0
2005-07-05,3.03,3.1,3.02,3.09,13321,0
2005-07-06,3.04,3.12,2.95,3.03,46722,0
2005-07-07,3.01,3.19,3.01,3.05,20000,0
2005-07-08,3,3.06,3,3.06,15658,0
2005-07-11,3.06,3.22,3.06,3.22,20797,0
2005-07-12,3.13,3.44,3.13,3.32,24085,0
2005-07-13,3.34,3.37,3.03,3.12,18000,0
2005-07-14,3.13,3.31,3.05,3.17,13031,0
2005-07-15,3.23,3.37,3.2,3.27,7458,0
2005-07-18,3.37,3.37,3,3.07,26700,0
2005-07-19,3.09,3.09,2.95,3.06,27124,0
2005-07-20,3.07,3.31,3.01,3.13,28494,0
2005-07-21,3.03,3.17,3.03,3.15,27890,0
2005-07-22,3.22,3.26,3.1,3.12,10900,0
2005-07-25,3.04,3.19,3.04,3.18,5900,0
2005-07-26,3.11,3.11,3.03,3.03,30290,0
2005-07-27,3.03,3.06,2.96,2.98,20116,0
2005-07-28,2.96,3.08,2.8,2.94,31648,0
2005-07-29,2.85,3.08,2.85,2.93,25381,0
2005-08-01,2.86,3.09,2.55,2.9,34476,0
2005-08-02,3,3.02,2.9,2.9,21360,0
2005-08-03,2.89,2.99,2.89,2.91,9050,0
2005-08-04,2.98,2.98,2.9,2.9,13531,0
2005-08-05,3,3,2.9,2.97,7700,0
2005-08-08,2.89,2.95,2.81,2.92,6306,0
2005-08-09,3,3.05,2.9,3.04,8448,0
2005-08-10,3.04,3.05,2.93,3,15335,0
2005-08-11,2.94,3.1,2.94,3,4500,0
2005-08-12,3,3.15,2.93,3.15,9840,0
2005-08-15,3.15,3.47,3.11,3.29,35229,0
2005-08-16,3.29,3.5,2.98,3,27956,0
2005-08-17,3.05,3.2,3.05,3.06,5724,0
2005-08-18,3.06,3.2,3.01,3.03,18679,0
2005-08-19,3.05,3.06,3,3.03,5250,0
2005-08-22,3,3.03,2.67,2.85,34689,0
2005-08-23,2.86,2.99,2.86,2.98,9594,0
2005-08-24,2.98,2.98,2.92,2.95,8400,0
2005-08-25,2.98,2.98,2.62,2.81,16613,0
2005-08-26,3,3.06,2.75,2.78,29601,0
2005-08-29,2.75,2.86,2.75,2.85,21990,0
2005-08-30,2.8,3,2.8,2.99,9370,0
2005-08-31,2.86,3,2.85,2.87,12300,0
2005-09-01,2.85,3.02,2.85,2.86,37250,0
2005-09-02,2.9,3.01,2.9,3.01,5024,0
2005-09-06,3,3,2.85,3,20722,0
2005-09-07,2.98,3.02,2.9,2.92,7350,0
2005-09-08,2.86,3,2.75,2.93,20219,0
2005-09-09,2.92,2.92,2.86,2.89,25305,0
2005-09-12,3.03,3.03,2.88,2.89,11900,0
2005-09-13,2.86,3.01,2.85,2.91,8167,0
2005-09-14,2.91,2.95,2.91,2.92,6744,0
2005-09-15,2.99,3.08,2.97,2.97,12464,0
2005-09-16,2.86,3,2.85,3,16100,0
2005-09-19,2.93,2.98,2.87,2.91,8524,0
2005-09-20,2.95,2.97,2.87,2.97,7844,0
2005-09-21,3,3,2.86,2.94,7021,0
2005-09-22,3,3,2.86,2.86,8969,0
2005-09-23,3.07,3.12,2.86,2.94,15095,0
2005-09-26,2.86,2.86,2.63,2.81,40129,0
2005-09-27,2.95,3,2.76,3,16569,0
2005-09-28,3,3.12,2.99,3,27075,0
2005-09-29,3.01,3.06,2.85,3.06,19301,0
2005-09-30,3.06,3.15,3.05,3.1,19795,0
2005-10-03,3.18,5.3,3.18,4.65,458586,0
2005-10-04,4.9,5.12,4.68,4.76,231938,0
2005-10-05,5.12,5.12,4.55,4.71,54308,0
2005-10-06,4.65,4.79,4.39,4.55,58307,0
2005-10-07,4.2,4.5,3.81,4.13,81846,0
2005-10-10,4.5,4.53,4.32,4.32,27985,0
2005-10-11,4.28,4.28,3.96,4,31434,0
2005-10-12,3.95,4.2,3.95,4.03,17302,0
2005-10-13,4,4.07,4,4.03,12100,0
2005-10-14,4,4.25,4,4.04,27602,0
2005-10-17,4.13,4.13,3.86,4.09,24063,0
2005-10-18,4.14,4.15,3.99,3.99,17637,0
2005-10-19,3.98,4.1,3.95,3.98,11150,0
2005-10-20,4,4.25,4,4.22,42471,0
2005-10-21,4.27,4.56,4.27,4.5,56273,0
2005-10-24,4.75,5,4.55,4.98,110374,0
2005-10-25,5.24,5.24,5,5.01,54784,0
2005-10-26,5.21,5.21,4.76,4.83,37883,0
2005-10-27,5,5,4.85,4.9,28741,0
2005-10-28,4.88,4.89,4.76,4.82,22027,0
2005-10-31,4.81,4.81,4.54,4.72,40544,0
2005-11-01,4.77,4.77,4.6,4.71,14092,0
2005-11-02,4.65,4.76,4.55,4.6,18800,0
2005-11-03,4.6,4.64,4.5,4.6,13612,0
2005-11-04,4.56,4.6,4.5,4.6,36781,0
2005-11-07,4.82,4.82,4.56,4.65,9907,0
2005-11-08,4.59,4.76,4.57,4.59,12881,0
2005-11-09,4.59,4.7,4.58,4.58,25698,0
2005-11-10,4.6,5,4.6,4.86,36043,0
2005-11-11,4.78,4.91,4.66,4.86,24185,0
2005-11-14,4.92,5.24,4.92,5,45252,0
2005-11-15,5.19,5.21,5,5.16,32282,0
2005-11-16,5.03,5.24,5.03,5.23,22625,0
2005-11-17,5.2,6.3,5.2,6.1,118228,0
2005-11-18,6.55,7,5.82,5.95,117121,0
2005-11-21,5.9,6,5.9,5.95,44857,0
2005-11-22,6,6,5.92,6,27278,0
2005-11-23,5.99,5.99,5.78,5.85,36002,0
2005-11-25,5.85,5.85,5.52,5.52,28362,0
2005-11-28,5.6,5.67,4.99,4.99,87239,0
2005-11-29,5.24,5.44,5.05,5.42,49574,0
2005-11-30,5.63,5.76,5.5,5.66,29376,0
2005-12-01,5.8,5.8,5.26,5.3,35707,0
2005-12-02,5.35,5.35,5.15,5.31,15487,0
2005-12-05,5.4,5.79,5.4,5.56,22762,0
2005-12-06,5.51,5.67,5.21,5.31,55606,0
2005-12-07,5.4,5.4,5.02,5.23,28614,0
2005-12-08,5.18,5.33,5.12,5.27,31538,0
2005-12-09,5.21,5.35,5.21,5.25,23056,0
2005-12-12,5.24,5.25,4.87,4.87,38917,0
2005-12-13,4.86,5.02,4.76,4.91,36966,0
2005-12-14,4.91,5.1,4.83,4.99,18716,0
2005-12-15,5.09,5.1,4.9,4.91,16450,0
2005-12-16,4.82,4.93,4.5,4.74,294788,0
2005-12-19,4.66,4.88,4.6,4.68,35132,0
2005-12-20,4.6,4.94,4.6,4.74,20449,0
2005-12-21,4.9,5,4.65,5,18790,0
2005-12-22,5,5,4.74,4.82,30018,0
2005-12-23,4.82,4.85,4.67,4.83,25557,0
2005-12-27,4.7,4.83,4.68,4.79,29089,0
2005-12-28,4.69,5,4.69,4.92,111933,0
2005-12-29,4.85,5.09,4.85,5,59856,0
2005-12-30,5.1,5.25,4.98,5.17,138702,0
2006-01-03,5.17,5.6,5.02,5.33,118356,0
2006-01-04,5.55,5.74,5.38,5.58,37886,0
2006-01-05,5.81,6.09,5.65,5.74,175407,0
2006-01-06,5.97,6.07,5.72,6.07,74378,0
2006-01-09,6.11,6.32,6,6,39364,0
2006-01-10,6.01,6.01,5.96,5.97,17410,0
2006-01-11,5.97,5.97,5.48,5.49,76455,0
2006-01-12,5.5,5.52,5.16,5.22,99258,0
2006-01-13,5.28,5.32,5.19,5.27,23444,0
2006-01-17,5.25,5.36,5.08,5.18,49755,0
2006-01-18,5.1,5.38,5.08,5.38,124832,0
2006-01-19,5.4,5.42,5.15,5.28,119404,0
2006-01-20,5.5,5.5,5.1,5.13,77216,0
2006-01-23,5.07,5.1,4.87,4.9,52299,0
2006-01-24,4.9,4.94,4.77,4.94,35709,0
2006-01-25,4.88,4.99,4.77,4.99,24647,0
2006-01-26,4.89,5.09,4.85,5.02,44884,0
2006-01-27,4.97,5.07,4.85,5.02,25560,0
2006-01-30,4.96,5,4.95,4.99,11843,0
2006-01-31,5,5.15,4.96,5.1,33505,0
2006-02-01,5.29,5.29,4.99,5.02,19058,0
2006-02-02,5.04,5.08,5.01,5.05,5380,0
2006-02-03,5.09,5.13,5.07,5.11,4490,0
2006-02-06,5.19,5.19,5.06,5.1,10375,0
2006-02-07,5,5.09,4.91,4.96,24000,0
2006-02-08,4.95,5.04,4.95,4.98,3840,0
2006-02-09,5,5.06,4.95,5.02,6631,0
2006-02-10,5,5.02,4.99,5.02,2890,0
2006-02-13,5.04,5.05,4.99,5.01,6464,0
2006-02-14,5.01,5.02,4.87,4.87,10959,0
2006-02-15,4.88,4.97,4.74,4.78,15736,0
2006-02-16,4.77,4.83,4.71,4.82,18752,0
2006-02-17,4.73,4.81,4.7,4.71,8766,0
2006-02-21,4.7,5,4.65,4.67,21611,0
2006-02-22,4.6,4.87,4.58,4.74,18117,0
2006-02-23,4.61,4.66,4.34,4.49,45416,0
2006-02-24,4.43,4.6,4.3,4.42,38631,0
2006-02-27,4.42,4.42,4.18,4.2,31629,0
2006-02-28,4.25,4.25,4.05,4.18,28937,0
2006-03-01,4.11,4.33,4.1,4.33,34114,0
2006-03-02,4.35,4.53,4.18,4.53,10825,0
2006-03-03,4.59,4.6,4.37,4.4,12842,0
2006-03-06,4.29,4.97,4.29,4.8,33096,0
2006-03-07,4.65,4.76,4.65,4.69,10396,0
2006-03-08,4.65,4.65,4.41,4.47,7952,0
2006-03-09,4.51,4.51,4.42,4.42,3002,0
2006-03-10,4.43,4.46,4.3,4.45,9690,0
2006-03-13,4.3,4.31,4,4.07,71532,0
2006-03-14,4,4.1,4,4.08,19110,0
2006-03-15,3.98,4.25,3.98,4.03,20990,0
2006-03-16,4,4.05,3.9,3.96,36599,0
2006-03-17,3.91,4.77,3.59,4.15,67335,0
2006-03-20,4.2,4.59,3.99,4.01,19686,0
2006-03-21,4.06,4.12,4.01,4.08,12750,0
2006-03-22,4.1,4.1,3.88,3.9,11667,0
2006-03-23,4,4.2,3.91,4.03,28132,0
2006-03-24,3.98,4.17,3.93,3.96,25202,0
2006-03-27,3.94,4.07,3.94,4.01,5692,0
2006-03-28,4.1,4.1,3.97,3.97,9313,0
2006-03-29,3.97,4.13,3.8,3.95,47785,0
2006-03-30,3.8,3.99,3.8,3.95,18893,0
2006-03-31,3.85,3.9,3.73,3.86,116009,0
2006-04-03,3.95,3.95,3.71,3.77,11622,0
2006-04-04,3.95,4.12,3.82,3.91,83312,0
2006-04-05,3.95,4.39,3.8,4.23,974899,0
2006-04-06,4.4,5.22,4.31,4.81,352231,0
2006-04-07,4.81,4.9,4.62,4.71,147928,0
2006-04-10,5,5.47,4.96,5.36,384278,0
2006-04-11,5.46,5.99,4.86,5.07,420133,0
2006-04-12,5.14,5.14,4.75,4.85,126633,0
2006-04-13,4.75,5.13,4.75,5.11,21816,0
2006-04-17,5.01,6,5.01,5.74,1141779,0
2006-04-18,5.77,5.77,5.3,5.4,78101,0
2006-04-19,5.39,5.73,5.32,5.73,87362,0
2006-04-20,5.7,5.7,5.3,5.37,170494,0
2006-04-21,5.5,5.72,5.4,5.46,132828,0
2006-04-24,5.38,5.56,5.22,5.56,41568,0
2006-04-25,5.5,5.5,5.28,5.48,38430,0
2006-04-26,5.43,5.64,5.34,5.52,41154,0
2006-04-27,5.45,5.77,5.37,5.74,271291,0
2006-04-28,5.75,5.8,5.33,5.45,87685,0
2006-05-01,5.45,5.5,5.3,5.32,55928,0
2006-05-02,5.32,5.4,5.28,5.35,18956,0
2006-05-03,5.35,5.35,5.2,5.3,16687,0
2006-05-04,5.33,5.4,5.3,5.34,16584,0
2006-05-05,5.4,5.7,5.34,5.67,436127,0
2006-05-08,5.63,5.68,5.42,5.59,130416,0
2006-05-09,5.54,5.95,5.45,5.68,131080,0
2006-05-10,5.85,5.95,5.64,5.79,86352,0
2006-05-11,5.74,5.93,5.51,5.7,323635,0
2006-05-12,5.7,5.79,5.5,5.6,41497,0
2006-05-15,5.8,6,5.7,5.8,42662,0
2006-05-16,5.88,6,5.61,6,52707,0
2006-05-17,5.95,5.99,5.66,5.83,57083,0
2006-05-18,5.62,6.1,5.62,6,337216,0
2006-05-19,6.07,6.49,6,6.04,654495,0
2006-05-22,5.99,6.14,5.9,5.95,53194,0
2006-05-23,5.93,6.08,5.91,5.98,48758,0
2006-05-24,5.94,6,5.23,5.25,140728,0
2006-05-25,5.23,5.55,5.23,5.39,62877,0
2006-05-26,5.4,5.43,5.29,5.43,14790,0
2006-05-30,5.39,5.4,5.19,5.34,65082,0
2006-05-31,5.24,5.58,5.22,5.4,80860,0
2006-06-01,5.39,5.48,5.14,5.19,45760,0
2006-06-02,5.15,5.46,5.15,5.46,39718,0
2006-06-05,5.49,5.76,5.26,5.65,345053,0
2006-06-06,5.68,5.86,5.6,5.78,79470,0
2006-06-07,5.8,5.82,5.31,5.43,80308,0
2006-06-08,5.4,5.51,5.16,5.31,44871,0
2006-06-09,5.35,5.81,5.35,5.71,31770,0
2006-06-12,5.74,5.87,5.37,5.38,53557,0
2006-06-13,5.3,5.4,4.54,4.81,162961,0
2006-06-14,4.9,5,4.6,4.6,70968,0
2006-06-15,4.71,5.09,4.63,4.82,59418,0
2006-06-16,5,5.04,4.85,4.91,32782,0
2006-06-19,4.9,5.3,4.72,5.14,49275,0
2006-06-20,5.11,5.29,4.91,5.11,20858,0
2006-06-21,5.08,5.15,4.74,4.82,51323,0
2006-06-22,4.87,4.94,4.8,4.87,22232,0
2006-06-23,4.9,4.9,4.85,4.87,13884,0
2006-06-26,4.85,4.9,4.72,4.83,29171,0
2006-06-27,4.83,4.9,4.8,4.9,18657,0
2006-06-28,4.9,5,4.76,4.93,17319,0
2006-06-29,4.9,5.23,4.9,5.03,22904,0
2006-06-30,5,5.18,4.88,5.18,25196,0
2006-07-03,5.15,5.25,5.1,5.22,7366,0
2006-07-05,5.19,5.22,5,5.16,13779,0
2006-07-06,5.15,5.15,4.87,4.87,26205,0
2006-07-07,4.93,4.99,4.7,4.77,26780,0
2006-07-10,4.99,5.1,4.7,5,21538,0
2006-07-11,4.85,5.15,4.81,4.98,21142,0
2006-07-12,4.95,5.18,4.93,5.1,20410,0
2006-07-13,5.17,5.17,4.87,4.91,25942,0
2006-07-14,5,5.02,4.85,4.94,26700,0
2006-07-17,4.7,4.85,4.42,4.42,140180,0
2006-07-18,4.4,4.55,4.37,4.55,89840,0
2006-07-19,4.52,4.56,4.28,4.48,101845,0
2006-07-20,4.5,4.55,4.35,4.41,19000,0
2006-07-21,4.45,4.54,4.31,4.38,10602,0
2006-07-24,4.6,4.6,4.3,4.31,14650,0
2006-07-25,4.28,4.54,4.25,4.32,17103,0
2006-07-26,4.45,4.45,4.22,4.22,23559,0
2006-07-27,4.22,4.29,4.2,4.25,17736,0
2006-07-28,4.25,4.42,4.24,4.37,33820,0
2006-07-31,4.34,4.4,4.29,4.3,18356,0
2006-08-01,4.33,4.44,4.25,4.26,17187,0
2006-08-02,4.26,4.28,4.21,4.21,5657,0
2006-08-03,4.39,4.42,4.09,4.28,32297,0
2006-08-04,4.33,4.4,4.25,4.25,20200,0
2006-08-07,4.2,4.37,4.17,4.18,29750,0
2006-08-08,4.46,4.46,4.22,4.27,31092,0
2006-08-09,4.46,4.46,4.28,4.28,8622,0
2006-08-10,4.3,4.45,4.3,4.45,30045,0
2006-08-11,4.37,4.39,4.35,4.35,24038,0
2006-08-14,4.37,4.52,4.37,4.42,38806,0
2006-08-15,4.41,4.44,4.29,4.29,20689,0
2006-08-16,4.38,4.38,4.3,4.32,34479,0
2006-08-17,4.32,4.32,4.13,4.18,35090,0
2006-08-18,4.29,4.29,4.2,4.2,29700,0
2006-08-21,4.35,4.35,4.07,4.19,46384,0
2006-08-22,4.25,4.29,4.16,4.2,17000,0
2006-08-23,4.2,4.27,4.18,4.21,13615,0
2006-08-24,4.25,4.34,4.2,4.2,19774,0
2006-08-25,4.16,4.27,4.11,4.14,32980,0
2006-08-28,4.21,4.48,4.15,4.16,58621,0
2006-08-29,4.15,4.3,4.15,4.19,27448,0
2006-08-30,4.25,4.26,4.18,4.25,27321,0
2006-08-31,4.21,4.27,4.18,4.2,11123,0
2006-09-01,4.25,4.29,4.2,4.25,20800,0
2006-09-05,4.25,4.3,4.19,4.24,24521,0
2006-09-06,4.25,4.25,4.2,4.21,12911,0
2006-09-07,4.16,4.23,4.11,4.19,12465,0
2006-09-08,4.21,4.21,4.09,4.12,26466,0
2006-09-11,4.16,4.16,4.05,4.06,15576,0
2006-09-12,4.07,4.12,4.06,4.11,15232,0
2006-09-13,4.14,4.22,4.1,4.21,10100,0
2006-09-14,4.16,4.26,4.1,4.26,10410,0
2006-09-15,4.21,4.25,4.15,4.24,19998,0
2006-09-18,4.26,4.26,4.14,4.18,12502,0
2006-09-19,4.15,4.15,4.02,4.12,32556,0
2006-09-20,4.15,4.17,4,4.01,39267,0
2006-09-21,4,4.22,4,4.09,40001,0
2006-09-22,4.23,4.25,4.07,4.22,9173,0
2006-09-25,4.32,4.32,4.21,4.23,12069,0
2006-09-26,4.24,4.43,4.24,4.41,23306,0
2006-09-27,4.36,4.52,4.31,4.38,41954,0
2006-09-28,4.4,4.41,4.26,4.32,14500,0
2006-09-29,4.03,4.53,4.03,4.32,18782,0
2006-10-02,4.28,4.53,4.28,4.52,24100,0
2006-10-03,4.46,4.52,4.27,4.27,31364,0
2006-10-04,4.26,4.3,4.12,4.16,40380,0
2006-10-05,4.12,4.2,4.12,4.2,32121,0
2006-10-06,4.14,4.14,4.05,4.1,17160,0
2006-10-09,4.19,4.37,4.09,4.22,33304,0
2006-10-10,4.44,4.44,4.34,4.4,15123,0
2006-10-11,4.49,4.49,4.33,4.37,12565,0
2006-10-12,4.44,5.2,4.44,5.11,140208,0
2006-10-13,5.22,5.3,4.8,4.91,66414,0
2006-10-16,5,5.41,5,5.38,60634,0
2006-10-17,5.49,5.54,5.1,5.15,50136,0
2006-10-18,5.15,5.5,5.15,5.37,47791,0
2006-10-19,5.37,5.37,5.21,5.25,36205,0
2006-10-20,5.29,5.41,5.28,5.35,12305,0
2006-10-23,5.5,5.5,5.11,5.2,31102,0
2006-10-24,5.5,5.5,5.2,5.46,28672,0
2006-10-25,5.45,5.6,5.3,5.49,23223,0
2006-10-26,5.4,5.59,5.38,5.47,34480,0
2006-10-27,5.51,5.51,5.42,5.49,7189,0
2006-10-30,5.49,5.6,5.41,5.47,20113,0
2006-10-31,5.5,5.78,5.48,5.78,37663,0
2006-11-01,5.8,6.37,5.8,6.21,99984,0
2006-11-02,6.48,6.48,6.12,6.27,61698,0
2006-11-03,6.68,6.82,6.33,6.5,83502,0
2006-11-06,6.6,6.6,6.05,6.23,74801,0
2006-11-07,6.25,6.26,5.55,5.75,85309,0
2006-11-08,5.64,5.64,5.36,5.47,49308,0
2006-11-09,5.47,5.93,5.47,5.56,30846,0
2006-11-10,5.44,5.7,5.39,5.6,22185,0
2006-11-13,5.65,5.93,5.59,5.59,40618,0
2006-11-14,5.54,5.72,5.14,5.23,41207,0
2006-11-15,5.16,5.48,5.16,5.38,24228,0
2006-11-16,5.37,5.69,5.34,5.69,21581,0
2006-11-17,5.62,5.63,5.21,5.4,32948,0
2006-11-20,5.5,5.51,5.22,5.34,25550,0
2006-11-21,5.34,5.36,5.23,5.25,8973,0
2006-11-22,5.25,5.4,5.23,5.4,27015,0
2006-11-24,5.49,5.49,5.3,5.43,10200,0
2006-11-27,5.41,5.61,5.41,5.55,23510,0
2006-11-28,5.49,5.95,5.49,5.95,22606,0
2006-11-29,5.97,6.5,5.96,6.21,57693,0
2006-11-30,6.16,6.43,6.03,6.03,20265,0
2006-12-01,6,6.07,5.98,6,28007,0
2006-12-04,6.05,6.15,6,6.04,19218,0
2006-12-05,6.06,6.24,6.06,6.15,15736,0
2006-12-06,6.21,6.25,6.01,6.16,28286,0
2006-12-07,6.2,6.2,6,6.05,20870,0
2006-12-08,6,6.09,5.96,6.02,33757,0
2006-12-11,5.97,6,5.9,5.9,23845,0
2006-12-12,5.96,5.96,5.84,5.89,10190,0
2006-12-13,5.85,5.85,5.49,5.58,34086,0
2006-12-14,5.53,5.63,5.38,5.56,34330,0
2006-12-15,5.49,5.85,5.47,5.56,21860,0
2006-12-18,5.53,5.53,5.22,5.3,28250,0
2006-12-19,5.5,5.5,5.32,5.39,13647,0
2006-12-20,5.45,5.45,5.33,5.38,22202,0
2006-12-21,5.32,5.42,5.3,5.32,18177,0
2006-12-22,5.32,5.4,5.32,5.4,16693,0
2006-12-26,5.31,5.38,5.25,5.38,15865,0
2006-12-27,5.29,5.32,5.25,5.3,16799,0
2006-12-28,5.28,5.46,5.27,5.46,17889,0
2006-12-29,5.42,5.48,5.26,5.48,32223,0
2007-01-03,5.35,5.5,5,5.16,53230,0
2007-01-04,5.14,5.25,5.14,5.25,7566,0
2007-01-05,5.29,5.29,5.13,5.19,19043,0
2007-01-08,5.14,5.14,5.03,5.03,32702,0
2007-01-09,5.01,5.14,5.01,5.02,13755,0
2007-01-10,5.08,5.08,4.93,4.99,25395,0
2007-01-11,4.95,5.16,4.94,5.16,20840,0
2007-01-12,5.48,5.84,5.25,5.84,48657,0
2007-01-16,5.85,6.37,5.85,6.07,83441,0
2007-01-17,6.15,6.15,5.89,5.9,36425,0
2007-01-18,5.84,5.91,5.66,5.72,75752,0
2007-01-19,5.78,6.09,5.73,6.03,37788,0
2007-01-22,5.83,6.02,5.63,5.63,202074,0
2007-01-23,5.63,5.68,5.5,5.65,55269,0
2007-01-24,5.61,5.8,5.61,5.76,30647,0
2007-01-25,5.96,6.17,5.9,6.05,75641,0
2007-01-26,6.14,6.15,5.89,6.05,35720,0
2007-01-29,6.12,6.12,5.99,6,52732,0
2007-01-30,5.96,6.15,5.93,6.15,24856,0
2007-01-31,6.04,6.54,6,6.39,412046,0
2007-02-01,6.5,9.75,6.5,8.4,1753104,0
2007-02-02,8.72,9,8.21,8.33,393933,0
2007-02-05,8.59,8.59,7.66,7.69,316845,0
2007-02-06,7.68,9.8,7.68,9.32,956653,0
2007-02-07,9.4,10.2,9.07,9.38,641437,0
2007-02-08,9.54,9.54,8.96,9.12,242090,0
2007-02-09,9.43,11.66,8.96,11.5,1745093,0
2007-02-12,11.32,12.33,11.2,11.9,1358799,0
2007-02-13,12,12,10.75,11.1,521417,0
2007-02-14,11,11.43,9.85,9.85,701688,0
2007-02-15,9.99,10.88,9.95,10.05,909327,0
2007-02-16,10.06,10.28,9.75,10.07,272238,0
2007-02-20,10.18,10.85,10.14,10.65,448405,0
2007-02-21,10.8,11.33,10.51,10.83,382945,0
2007-02-22,10.85,10.95,10.07,10.17,345894,0
2007-02-23,10.1,10.45,10.02,10.17,217139,0
2007-02-26,10.2,10.48,9.76,9.98,208138,0
2007-02-27,9.98,9.98,9,9.05,294333,0
2007-02-28,9.1,9.5,9.05,9.34,210327,0
2007-03-01,9.11,9.28,8.63,9.01,177998,0
2007-03-02,8.95,9.28,8.65,9.05,121979,0
2007-03-05,8.78,8.92,8.27,8.32,162198,0
2007-03-06,8.9,9.05,8.52,8.89,156846,0
2007-03-07,8.76,9.21,8.7,9.02,77133,0
2007-03-08,9.02,9.2,8.84,9,91753,0
2007-03-09,9.05,9.11,8.93,9.07,56302,0
2007-03-12,9.19,9.19,8.8,9.05,48081,0
2007-03-13,9,9.04,8.81,8.98,74737,0
2007-03-14,8.95,9,8.71,8.8,54656,0
2007-03-15,8.8,9.03,8.75,8.96,49791,0
2007-03-16,8.97,9,8.87,8.92,43093,0
2007-03-19,9.28,10.52,9.22,10.23,676314,0
2007-03-20,10.5,10.64,10,10.06,184250,0
2007-03-21,10.14,10.16,9.58,9.88,115256,0
2007-03-22,10.11,10.97,9.87,10.8,281467,0
2007-03-23,10.87,10.94,10.26,10.32,174059,0
2007-03-26,10.58,10.61,9.75,9.9,136668,0
2007-03-27,10.13,10.13,9.75,10.01,95821,0
2007-03-28,9.9,9.9,9.5,9.79,106235,0
2007-03-29,9.97,9.97,9.55,9.74,60426,0
2007-03-30,9.89,9.89,9.5,9.6,50350,0
2007-04-02,9.61,10.88,9.6,10.8,178686,0
2007-04-03,10.86,11.25,10.57,10.87,314721,0
2007-04-04,10.52,11.73,10.48,11.4,267656,0
2007-04-05,11.39,11.83,11.15,11.35,179605,0
2007-04-09,11.53,12.24,11.42,11.77,221043,0
2007-04-10,11.74,11.89,11.34,11.38,110127,0
2007-04-11,11.36,11.36,10.71,10.89,130189,0
2007-04-12,10.8,11.5,10.56,11.13,79094,0
2007-04-13,11.05,11.85,10.96,11.74,137259,0
2007-04-16,11.8,12.58,11.49,12.58,246039,0
2007-04-17,12.75,12.75,11.87,11.9,175896,0
2007-04-18,12.78,12.78,11.8,11.91,101463,0
2007-04-19,12,12.01,11.6,11.79,57086,0
2007-04-20,11.68,12.1,11.68,12,53303,0
2007-04-23,12,12.25,11.65,11.75,66886,0
2007-04-24,11.7,11.72,11.3,11.55,74723,0
2007-04-25,11.75,11.75,11.4,11.52,35436,0
2007-04-26,11.53,11.6,11.2,11.29,50695,0
2007-04-27,11.11,11.34,10.51,10.78,156552,0
2007-04-30,10.7,11.38,10.61,10.86,121089,0
2007-05-01,10.8,10.84,10.29,10.65,62196,0
2007-05-02,10.58,10.84,10.39,10.84,67987,0
2007-05-03,10.8,11.38,10.8,11.34,73706,0
2007-05-04,11.4,11.75,11.3,11.57,104362,0
2007-05-07,11.54,11.74,11.4,11.66,31553,0
2007-05-08,11.53,11.7,10.9,11.52,84805,0
2007-05-09,11.39,11.62,11.38,11.39,45652,0
2007-05-10,11.06,11.35,10.9,11.15,75077,0
2007-05-11,11.16,11.56,11,11.28,39460,0
2007-05-14,11.46,11.46,11.08,11.22,99860,0
2007-05-15,11.4,11.4,10.7,10.75,120004,0
2007-05-16,10.75,10.94,10.05,10.13,124308,0
2007-05-17,10,10.33,9.55,10.21,205890,0
2007-05-18,10.23,10.49,9.91,10.26,41001,0
2007-05-21,10.15,10.35,9.76,9.84,495423,0
2007-05-22,9.84,10.1,9.8,9.83,48171,0
2007-05-23,9.79,10.1,9.7,9.83,39155,0
2007-05-24,9.9,10,9.73,9.75,31805,0
2007-05-25,9.94,10.2,9.8,9.89,403632,0
2007-05-29,10,10.05,9.76,9.92,33427,0
2007-05-30,9.92,10.57,9.83,10.19,35872,0
2007-05-31,10.34,10.68,10.21,10.36,32764,0
2007-06-01,10.66,10.66,10.4,10.53,40285,0
2007-06-04,10.41,11.33,10.41,11.02,573426,0
2007-06-05,11.03,11.18,10.94,11.09,30333,0
2007-06-06,11.23,11.6,10.98,11.33,564837,0
2007-06-07,11.27,12,10.97,11.66,1091425,0
2007-06-08,11.55,11.96,11.27,11.73,167081,0
2007-06-11,12,12,11.45,11.84,152781,0
2007-06-12,11.75,11.75,11.21,11.26,65232,0
2007-06-13,11.44,11.44,11.2,11.28,24751,0
2007-06-14,11.33,11.47,10.95,11.45,66171,0
2007-06-15,11.6,11.94,11.34,11.94,82705,0
2007-06-18,11.91,12.33,11.79,12.26,142409,0
2007-06-19,12.2,13.35,12.2,13.26,366442,0
2007-06-20,13.4,13.6,13.01,13.31,304817,0
2007-06-21,13.22,13.28,12.72,13.13,60978,0
2007-06-22,13.21,13.21,12.79,12.92,96963,0
2007-06-25,12.91,13.36,12.77,12.85,218621,0
2007-06-26,12.91,13.49,12.72,12.85,654451,0
2007-06-27,12.75,13.21,12.75,13.02,102302,0
2007-06-28,13,14.11,13,13.92,241384,0
2007-06-29,14,14.29,13.75,14.11,190859,0
2007-07-02,14.17,14.3,13.58,13.95,209618,0
2007-07-03,14,14,13.75,13.93,28817,0
2007-07-05,14,14.38,13.85,14.33,129722,0
2007-07-06,14.3,14.37,14.07,14.31,80289,0
2007-07-09,14.33,14.34,13.93,14.04,48252,0
2007-07-10,14.6,15.64,14.6,15.1,413551,0
2007-07-11,15.25,15.25,14.61,15.24,183310,0
2007-07-12,15.28,15.28,14.94,14.94,89458,0
2007-07-13,14.83,14.87,14.11,14.24,119086,0
2007-07-16,14.16,14.16,13.13,13.36,294457,0
2007-07-17,13.65,13.95,13.3,13.35,142957,0
2007-07-18,13.23,13.3,12.78,12.93,236925,0
2007-07-19,13,13.47,12.61,13.03,228516,0
2007-07-20,14,15.5,13.8,14.98,696025,0
2007-07-23,15.5,15.5,14.9,15.23,349509,0
2007-07-24,15.4,15.4,14.94,15.14,197475,0
2007-07-25,15.3,15.3,14.36,14.77,143702,0
2007-07-26,14.54,14.79,13.5,13.83,563305,0
2007-07-27,13.82,14.37,13.5,13.92,434682,0
2007-07-30,14.01,14.5,13.91,14.27,88427,0
2007-07-31,14.49,15.5,14.38,14.93,173214,0
2007-08-01,15.1,15.39,14.39,14.67,167557,0
2007-08-02,14.71,15.25,14.37,15.18,76434,0
2007-08-03,15.25,15.27,14.88,15.1,93635,0
2007-08-06,15.05,15.1,13.78,14.09,149730,0
2007-08-07,14,14.25,13.89,14.25,58039,0
2007-08-08,14.35,14.35,14.01,14.14,42573,0
2007-08-09,14,14.33,13.82,14.05,75195,0
2007-08-10,13.9,14.35,13.75,14.19,103919,0
2007-08-13,14.41,14.69,13.9,14.11,80134,0
2007-08-14,14.1,14.23,13.55,13.56,74746,0
2007-08-15,13.5,13.69,12.75,12.79,148568,0
2007-08-16,12.75,12.82,10,11.05,503001,0
2007-08-17,11.53,11.75,10.86,11.49,108903,0
2007-08-20,11.72,11.87,11,11.13,79940,0
2007-08-21,11.07,11.14,10.27,10.48,260135,0
2007-08-22,10.55,11.53,10.39,11.44,103997,0
2007-08-23,11.43,11.8,10.9,11.07,76082,0
2007-08-24,11.11,11.19,10.8,11.07,40677,0
2007-08-27,11.07,11.29,10.95,10.99,41888,0
2007-08-28,10.96,11.05,10.81,10.81,50178,0
2007-08-29,10.86,11.35,10.85,11.21,32525,0
2007-08-30,11.11,11.59,11.1,11.35,43020,0
2007-08-31,11.53,11.79,11.49,11.71,56158,0
2007-09-04,12,12.49,11.71,12.05,73741,0
2007-09-05,12.05,14.18,12.05,14,167737,0
2007-09-06,14,15,13.51,14.38,134138,0
2007-09-07,14.32,14.37,13.36,14.28,126492,0
2007-09-10,14.31,14.53,13.72,14.29,79917,0
2007-09-11,14.3,14.72,13.98,14.7,80583,0
2007-09-12,14.67,15.18,14.35,14.84,140452,0
2007-09-13,14.9,15.1,14.6,14.84,69757,0
2007-09-14,14.66,15.09,14.35,14.97,187640,0
2007-09-17,14.91,14.91,14.37,14.8,81561,0
2007-09-18,14.84,14.85,14.4,14.75,47620,0
2007-09-19,14.7,14.71,14.01,14.15,78466,0
2007-09-20,14.4,14.8,13.91,14.71,57839,0
2007-09-21,14.69,14.98,14.43,14.98,67107,0
2007-09-24,14.93,15.35,14.56,14.6,100214,0
2007-09-25,14.66,15.03,14.52,14.66,47090,0
2007-09-26,14.62,14.85,14.48,14.5,39722,0
2007-09-27,14.84,14.95,14.51,14.93,53243,0
2007-09-28,14.87,14.95,14.65,14.92,35796,0
2007-10-01,14.9,16.06,14.82,15.86,274357,0
2007-10-02,16.22,16.22,15.75,15.81,138320,0
2007-10-03,15.68,15.95,15.54,15.95,93166,0
2007-10-04,15.86,16.05,15.34,15.59,77293,0
2007-10-05,15.6,16,15.6,15.73,36805,0
2007-10-08,16,16,15.45,15.57,50943,0
2007-10-09,15.88,15.88,15.41,15.69,57336,0
2007-10-10,15.61,15.64,15.15,15.32,120161,0
2007-10-11,15.32,15.78,14.75,15.03,94006,0
2007-10-12,14.98,15.27,14.85,15,63458,0
2007-10-15,15.11,15.24,14.18,14.53,135346,0
2007-10-16,14.46,14.69,14.27,14.5,74054,0
2007-10-17,14.6,14.69,14.05,14.11,54044,0
2007-10-18,14.4,16.03,14.4,15.97,297913,0
2007-10-19,15.99,16.1,14.8,14.95,119909,0
2007-10-22,14.85,15.11,14.04,14.97,125522,0
2007-10-23,15.03,15.62,15.03,15.44,195943,0
2007-10-24,15,15.74,15,15.74,174877,0
2007-10-25,16.65,17.4,15.26,15.54,453885,0
2007-10-26,15.7,15.73,14.91,15.13,103200,0
2007-10-29,15.46,15.75,14.88,15.08,183803,0
2007-10-30,15,15.21,14.24,14.76,148359,0
2007-10-31,14.85,15.14,14.2,14.86,100525,0
2007-11-01,14.73,14.73,13.78,14.14,117607,0
2007-11-02,14.23,14.49,14.05,14.14,59650,0
2007-11-05,14.13,14.13,13.29,13.4,158431,0
2007-11-06,13.62,13.81,13.35,13.48,58077,0
2007-11-07,13.13,13.34,12.37,12.51,230646,0
2007-11-08,12.6,12.98,11.95,12.25,147271,0
2007-11-09,12.25,12.25,11.5,11.98,82914,0
2007-11-12,11.98,12.07,11.08,11.22,119549,0
2007-11-13,11.45,12.08,11.22,11.6,88646,0
2007-11-14,11.6,11.93,10.89,11.21,56229,0
2007-11-15,11.15,11.15,9.22,9.99,366308,0
2007-11-16,10.15,11.1,9.23,11,212057,0
2007-11-19,10.96,10.96,10.1,10.35,75881,0
2007-11-20,10.76,10.76,10.26,10.7,118848,0
2007-11-21,10.61,10.78,10.01,10.48,75704,0
2007-11-23,10.16,10.48,10.01,10.29,18130,0
2007-11-26,10.23,10.39,9.45,9.93,133829,0
2007-11-27,10.18,10.18,9.45,9.66,99144,0
2007-11-28,9.73,10.06,9.73,9.9,79981,0
2007-11-29,9.91,10.09,9.7,9.7,58497,0
2007-11-30,9.79,10.05,9.55,9.85,75739,0
2007-12-03,9.81,9.81,9.5,9.59,179707,0
2007-12-04,9.53,9.53,9.08,9.09,93364,0
2007-12-05,9.1,9.29,8,8.6,352676,0
2007-12-06,8.58,10.45,8.58,10.21,128282,0
2007-12-07,10.18,10.18,9.3,9.53,57143,0
2007-12-10,9.02,9.34,8.83,9.07,111689,0
2007-12-11,9.07,9.75,8.96,9.05,60433,0
2007-12-12,9.1,9.71,8.82,8.89,39836,0
2007-12-13,8.97,9.27,8.68,9.2,70422,0
2007-12-14,9.2,9.2,8.63,8.63,53500,0
2007-12-17,9.7,9.94,7.9,8.23,163531,0
2007-12-18,8.3,8.41,8.11,8.27,60905,0
2007-12-19,8.23,8.85,8.19,8.58,54478,0
2007-12-20,8.67,8.85,8.19,8.41,44749,0
2007-12-21,8.6,8.85,8.26,8.61,72518,0
2007-12-24,8.69,8.71,8.37,8.59,17590,0
2007-12-26,8.46,8.75,8.3,8.67,42373,0
2007-12-27,8.79,9.3,8.79,9.08,63994,0
2007-12-28,9.1,10.35,9.02,10.26,194329,0
2007-12-31,10.07,10.47,9.49,10,129627,0
2008-01-02,9.85,10.32,9.68,10.32,46339,0
2008-01-03,10.14,10.17,9.25,9.3,50184,0
2008-01-04,9.25,9.5,9,9.18,28723,0
2008-01-07,9.16,9.49,9.15,9.25,44129,0
2008-01-08,9.15,9.69,9.1,9.15,30804,0
2008-01-09,9.16,9.44,8.78,9.16,29570,0
2008-01-10,8.91,9.33,8.7,8.91,40473,0
2008-01-11,8.8,9.14,8.75,9.14,30953,0
2008-01-14,9.27,9.27,9.07,9.07,18254,0
2008-01-15,9.15,9.21,9,9.04,39152,0
2008-01-16,8.85,8.85,7.94,8.04,154009,0
2008-01-17,8.04,8.09,7.57,7.7,156055,0
2008-01-18,7.63,7.75,7.33,7.52,99074,0
2008-01-22,6.97,7.48,6,6.97,204820,0
2008-01-23,6.78,6.92,6.1,6.61,190900,0
2008-01-24,6.51,7.13,6.51,6.84,69950,0
2008-01-25,7,7,6.86,6.9,76842,0
2008-01-28,6.85,7.15,6.55,6.96,57541,0
2008-01-29,7,7.15,6.95,7.15,59465,0
2008-01-30,7.46,7.56,7.1,7.28,97125,0
2008-01-31,7.15,7.39,7.01,7.11,42012,0
2008-02-01,7.18,7.29,7.1,7.25,30950,0
2008-02-04,7.01,7.25,6.97,7.01,31463,0
2008-02-05,7.02,7.04,6.84,6.84,51246,0
2008-02-06,6.85,6.86,6.68,6.75,22091,0
2008-02-07,6.77,6.79,6.5,6.67,19324,0
2008-02-08,6.65,6.65,6.41,6.61,48855,0
2008-02-11,6.65,6.65,6.36,6.51,38936,0
2008-02-12,6.5,6.5,6.35,6.41,46300,0
2008-02-13,6.46,6.7,6.43,6.58,34322,0
2008-02-14,6.65,6.7,6.49,6.57,47248,0
2008-02-15,6.53,6.62,6.28,6.34,37263,0
2008-02-19,6.38,6.55,6,6.29,82197,0
2008-02-20,6.11,6.11,5.93,6.02,102219,0
2008-02-21,6.03,6.24,6.01,6.21,29897,0
2008-02-22,6.19,6.24,5.75,6.01,102864,0
2008-02-25,6.09,6.25,5.97,6.2,51800,0
2008-02-26,6.2,7.33,6.2,7.31,93787,0
2008-02-27,7.3,8,7.12,7.72,104106,0
2008-02-28,7.75,8.09,7.75,8.07,122453,0
2008-02-29,8.01,8.01,6.91,7.55,100191,0
2008-03-03,7.52,7.52,6.81,7.07,48735,0
2008-03-04,7.15,7.15,6.68,6.84,55497,0
2008-03-05,7,7.38,6.72,6.94,32895,0
2008-03-06,6.97,7.19,6.5,6.52,29900,0
2008-03-07,6.48,6.6,5.83,6.26,74390,0
2008-03-10,6.2,6.2,5.8,6.01,31097,0
2008-03-11,6.2,6.45,5.97,5.97,39337,0
2008-03-12,6.1,6.21,5.77,5.78,66055,0
2008-03-13,5.8,5.89,5.08,5.36,136161,0
2008-03-14,5.38,5.49,4.83,5.15,71834,0
2008-03-17,5,5.03,4.75,5,49317,0
2008-03-18,5.05,5.28,4.75,5.05,54495,0
2008-03-19,5.07,5.34,4.86,4.95,54941,0
2008-03-20,5.19,5.5,4.97,5.47,94189,0
2008-03-24,5.92,6.13,5.59,6,62819,0
2008-03-25,6.1,6.15,5.92,6.15,37393,0
2008-03-26,6.19,6.37,5.98,6.37,58398,0
2008-03-27,6.31,6.54,6.1,6.52,41823,0
2008-03-28,6.65,7.54,6.38,6.63,81975,0
2008-03-31,6.71,6.84,6.7,6.78,30839,0
2008-04-01,6.8,7.08,6.75,7.01,34488,0
2008-04-02,6.98,7.24,6.95,6.98,35582,0
2008-04-03,6.98,7.02,6.92,6.92,26125,0
2008-04-04,6.83,7.26,6.67,7.14,157899,0
2008-04-07,7.29,7.46,7.04,7.36,36261,0
2008-04-08,7.35,7.35,7,7.06,26191,0
2008-04-09,7.4,7.45,7.14,7.21,33500,0
2008-04-10,7.21,7.31,7,7.21,28581,0
2008-04-11,7.12,7.22,7.05,7.07,15004,0
2008-04-14,7,7.46,6.75,7.34,145362,0
2008-04-15,7.49,7.94,7.08,7.8,68137,0
2008-04-16,7.85,7.99,7.58,7.91,24706,0
2008-04-17,7.88,7.95,7.61,7.87,133450,0
2008-04-18,7.85,7.98,7.6,7.62,42096,0
2008-04-21,7.7,7.78,7.48,7.49,97374,0
2008-04-22,7.48,7.63,7.15,7.58,35608,0
2008-04-23,7.67,7.7,7.44,7.51,17640,0
2008-04-24,7.49,7.49,7.01,7.16,25755,0
2008-04-25,7.12,7.18,7,7,47727,0
2008-04-28,6.9,6.91,6.53,6.6,35955,0
2008-04-29,6.68,6.68,6,6.09,47941,0
2008-04-30,6.08,6.18,4.76,5.91,261294,0
2008-05-01,5.97,5.99,5.6,5.98,39385,0
2008-05-02,6,6.29,5.91,6.03,17013,0
2008-05-05,6.11,6.14,6.02,6.09,14300,0
2008-05-06,6.16,6.48,6.16,6.45,40145,0
2008-05-07,6.46,6.69,6.46,6.6,41275,0
2008-05-08,6.62,6.75,6.55,6.68,62759,0
2008-05-09,6.75,6.75,6.43,6.53,23100,0
2008-05-12,6.52,6.6,6.43,6.54,20160,0
2008-05-13,6.53,6.6,6.41,6.51,16474,0
2008-05-14,6.5,6.53,6.4,6.44,21641,0
2008-05-15,6.42,6.6,6.35,6.42,30485,0
2008-05-16,6.4,6.5,6.28,6.46,15914,0
2008-05-19,6.34,6.6,6.21,6.5,17180,0
2008-05-20,6.27,6.36,6.11,6.25,8579,0
2008-05-21,6.22,6.31,6.01,6.1,18144,0
2008-05-22,6.35,6.78,6.2,6.72,75835,0
2008-05-23,6.72,6.79,6.45,6.59,15909,0
2008-05-27,6.39,6.44,5.61,5.65,136371,0
2008-05-28,5.6,6.17,5.5,6.12,43816,0
2008-05-29,6.19,6.25,5.96,6.17,28786,0
2008-05-30,6.27,6.27,5.86,5.86,32726,0
2008-06-02,5.85,5.92,5.61,5.68,31080,0
2008-06-03,5.7,5.92,5.7,5.82,14324,0
2008-06-04,5.73,6.17,5.67,5.91,21826,0
2008-06-05,5.81,6.22,5.76,6.22,84273,0
2008-06-06,6.11,6.22,5.8,5.83,50768,0
2008-06-09,5.83,5.83,5.71,5.72,11453,0
2008-06-10,5.6,5.98,5.6,5.98,27968,0
2008-06-11,6.04,6.04,5.92,6,15609,0
2008-06-12,6,6.22,5.89,6.22,35521,0
2008-06-13,6.25,6.45,5.99,6.21,26260,0
2008-06-16,6.21,6.42,6.11,6.41,23259,0
2008-06-17,6.36,6.75,6.27,6.75,21448,0
2008-06-18,6.66,6.71,6.6,6.61,27844,0
2008-06-19,6.77,6.81,6.49,6.62,129661,0
2008-06-20,6.49,6.72,6.49,6.61,34285,0
2008-06-23,6.71,6.72,6.4,6.41,24733,0
2008-06-24,6.29,6.49,6.21,6.27,116181,0
2008-06-25,6.33,6.6,6.33,6.57,21837,0
2008-06-26,6.67,6.7,6.36,6.54,29206,0
2008-06-27,6.47,6.53,6,6.53,69981,0
2008-06-30,6.46,6.46,6.26,6.31,11418,0
2008-07-01,6.21,6.21,5.63,5.63,39128,0
2008-07-02,5.58,5.99,5.5,5.5,33446,0
2008-07-03,5.45,6.05,5.37,5.63,13169,0
2008-07-07,5.56,5.56,5.14,5.23,34966,0
2008-07-08,5.12,5.43,5,5.19,66185,0
2008-07-09,5.13,5.24,4.71,4.79,68687,0
2008-07-10,4.74,5.05,4.48,4.65,61627,0
2008-07-11,4.56,4.56,4,4.3,93889,0
2008-07-14,4.72,4.74,4.05,4.08,38660,0
2008-07-15,4.01,4.14,3.9,4.03,101106,0
2008-07-16,3.98,4.67,3.92,4.52,62424,0
2008-07-17,4.76,5.12,4.54,5.01,36372,0
2008-07-18,5.1,5.23,4.79,4.92,41284,0
2008-07-21,4.94,5.08,4.89,5,35520,0
2008-07-22,5,5,4.81,4.94,30152,0
2008-07-23,4.95,5.2,4.71,4.94,34948,0
2008-07-24,4.99,4.99,4.61,4.84,29820,0
2008-07-25,4.75,4.96,4.62,4.68,21146,0
2008-07-28,4.56,4.65,4.42,4.46,37866,0
2008-07-29,4.4,4.66,4.4,4.66,22086,0
2008-07-30,4.75,4.83,4.67,4.71,10199,0
2008-07-31,4.75,4.79,4.57,4.57,12286,0
2008-08-01,4.5,4.62,4.42,4.47,25917,0
2008-08-04,4.5,4.5,4.39,4.4,11171,0
2008-08-05,4.36,4.84,4.36,4.62,20500,0
2008-08-06,4.55,4.64,4.55,4.56,12010,0
2008-08-07,4.6,4.6,4.31,4.38,33017,0
2008-08-08,4.64,4.64,4.36,4.42,12898,0
2008-08-11,4.34,4.8,4.34,4.8,39020,0
2008-08-12,5.07,5.41,4.71,5.33,84933,0
2008-08-13,5.5,5.85,5.11,5.5,45309,0
2008-08-14,5.5,5.5,5.11,5.12,31922,0
2008-08-15,5.22,5.29,4.91,5.19,13416,0
2008-08-18,5.41,5.41,5.02,5.05,7150,0
2008-08-19,5.05,5.07,4.85,4.96,24475,0
2008-08-20,4.92,5.17,4.9,5.12,17572,0
2008-08-21,4.99,5.14,4.99,5.06,14658,0
2008-08-22,5.02,5.03,4.98,4.99,9520,0
2008-08-25,5.01,5.03,4.81,4.86,12875,0
2008-08-26,4.97,5.03,4.86,5.03,7800,0
2008-08-27,4.96,5,4.84,4.84,12456,0
2008-08-28,4.95,4.98,4.93,4.93,2800,0
2008-08-29,4.98,5.21,4.91,5.15,24639,0
2008-09-02,5.24,5.43,5.17,5.33,34753,0
2008-09-03,5.21,5.29,5.17,5.25,7515,0
2008-09-04,5.35,5.35,5.1,5.11,11575,0
2008-09-05,5.11,5.16,5.05,5.06,3899,0
2008-09-08,5.27,5.27,5.11,5.14,15925,0
2008-09-09,5.18,5.18,5,5.02,13691,0
2008-09-10,5.01,5.04,4.91,5.04,11683,0
2008-09-11,5.03,5.03,4.78,4.78,19099,0
2008-09-12,5.32,5.32,4.67,4.81,10000,0
2008-09-15,4.75,4.98,4.7,4.89,19087,0
2008-09-16,4.79,4.92,4.7,4.84,22876,0
2008-09-17,4.72,4.79,4.4,4.45,31637,0
2008-09-18,4.92,4.92,4.36,4.43,24266,0
2008-09-19,4.46,4.97,4.37,4.79,37353,0
2008-09-22,4.89,4.9,4.37,4.64,32893,0
2008-09-23,4.89,4.89,4.55,4.66,7405,0
2008-09-24,4.84,4.84,4.55,4.75,3686,0
2008-09-25,4.84,4.85,4.51,4.59,31407,0
2008-09-26,4.55,4.66,4.46,4.63,19338,0
2008-09-29,4.45,4.63,4.01,4.13,52254,0
2008-09-30,4.16,4.23,4,4.12,32408,0
2008-10-01,4.25,4.48,4.1,4.2,20771,0
2008-10-02,4.09,4.2,3.8,3.92,31816,0
2008-10-03,3.9,4.38,3.88,4.13,35450,0
2008-10-06,4.01,4.19,3.8,4.15,73275,0
2008-10-07,4.36,4.46,4.25,4.27,22225,0
2008-10-08,4.3,4.3,3.82,4.11,26878,0
2008-10-09,4.02,4.44,3.8,3.93,44821,0
2008-10-10,3.82,4.12,3.56,4.12,90930,0
2008-10-13,4.45,4.45,4.11,4.15,20025,0
2008-10-14,4.18,4.39,3.98,4.14,26205,0
2008-10-15,4.05,4.05,3.68,3.93,20312,0
2008-10-16,3.83,4.27,3.71,4,21126,0
2008-10-17,4.1,4.1,3.76,4,7005,0
2008-10-20,3.99,4.1,3.91,3.95,10750,0
2008-10-21,3.98,3.98,3.85,3.9,14231,0
2008-10-22,3.88,3.97,3.76,3.96,16648,0
2008-10-23,4,4,3.85,3.9,13900,0
2008-10-24,3.6,3.75,3.5,3.69,31282,0
2008-10-27,3.76,3.76,3.34,3.36,26221,0
2008-10-28,3.5,3.65,3.5,3.56,23375,0
2008-10-29,3.57,3.68,3.32,3.68,59862,0
2008-10-30,3.62,3.7,3.6,3.7,12232,0
2008-10-31,3.65,3.83,3.65,3.83,11604,0
2008-11-03,3.83,3.93,3.36,3.89,26540,0
2008-11-04,3.68,3.93,3.66,3.93,12343,0
2008-11-05,3.83,3.94,3.62,3.94,11165,0
2008-11-06,3.9,3.9,3.75,3.8,34330,0
2008-11-07,3.83,3.84,3.6,3.6,24170,0
2008-11-10,3.62,3.72,3.3,3.34,25168,0
2008-11-11,3.4,3.4,3.18,3.2,43307,0
2008-11-12,3.13,3.16,2.66,2.89,84003,0
2008-11-13,2.67,2.89,2.5,2.89,62698,0
2008-11-14,2.9,3.15,2.65,2.95,34329,0
2008-11-17,2.93,2.93,2.51,2.62,21854,0
2008-11-18,2.7,2.74,2.34,2.64,46102,0
2008-11-19,2.53,2.53,2,2.01,71295,0
2008-11-20,2,2.1,1.99,2.02,43777,0
2008-11-21,2.21,2.48,1.87,1.89,31673,0
2008-11-24,1.91,2.08,1.91,2.02,71722,0
2008-11-25,1.9,2,1.85,1.92,17560,0
2008-11-26,1.96,1.98,1.65,1.75,81844,0
2008-11-28,1.75,1.97,1.75,1.97,36907,0
2008-12-01,1.97,1.97,1.7,1.83,62311,0
2008-12-02,1.83,1.86,1.81,1.83,18699,0
2008-12-03,1.74,1.79,1.68,1.72,7767,0
2008-12-04,1.77,1.81,1.56,1.68,8274,0
2008-12-05,1.71,1.75,1.55,1.6,18829,0
2008-12-08,1.74,1.94,1.7,1.91,45329,0
2008-12-09,1.97,2.08,1.76,1.89,28027,0
2008-12-10,2.02,2.14,1.89,1.94,10160,0
2008-12-11,2,2.04,1.94,1.94,27571,0
2008-12-12,2.14,2.14,1.9,1.9,29004,0
2008-12-15,2.09,2.09,1.76,1.76,26462,0
2008-12-16,1.8,1.88,1.76,1.86,63520,0
2008-12-17,1.81,1.96,1.81,1.96,23295,0
2008-12-18,1.9,2,1.89,1.96,26600,0
2008-12-19,2.01,2.09,2,2.03,15072,0
2008-12-22,2.41,2.41,2.04,2.21,28896,0
2008-12-23,2.2,2.25,1.98,2.04,9159,0
2008-12-24,1.97,2.24,1.97,2.03,4822,0
2008-12-26,2.02,2.03,1.97,2.01,27744,0
2008-12-29,2,2.16,1.96,2.08,23832,0
2008-12-30,2.05,2.17,2.02,2.02,40173,0
2008-12-31,2.04,2.25,2.04,2.17,33530,0
2009-01-02,2.11,2.43,2.07,2.32,24904,0
2009-01-05,2.47,2.5,2.25,2.46,20100,0
2009-01-06,2.34,2.59,2.29,2.39,46836,0
2009-01-07,2.63,2.68,2.36,2.36,13239,0
2009-01-08,2.4,2.43,2.05,2.29,27168,0
2009-01-09,2.24,2.48,2.18,2.34,15385,0
2009-01-12,2.4,2.46,2.18,2.18,9368,0
2009-01-13,2.11,2.32,2.11,2.24,13180,0
2009-01-14,2.13,2.48,2.13,2.48,15656,0
2009-01-15,2.57,2.61,2.51,2.54,45866,0
2009-01-16,2.5,2.5,2.01,2.1,62872,0
2009-01-20,2.02,2.13,1.91,2.05,46459,0
2009-01-21,2.45,2.67,2.39,2.65,16978,0
2009-01-22,2.52,2.68,2.41,2.56,8556,0
2009-01-23,2.5,2.67,2.5,2.61,8156,0
2009-01-26,2.63,2.69,2.51,2.63,11969,0
2009-01-27,2.56,2.75,2.51,2.75,13508,0
2009-01-28,2.77,2.98,2.77,2.86,10873,0
2009-01-29,2.8,3.07,2.8,2.92,20950,0
2009-01-30,2.98,3.1,2.98,3.1,11143,0
2009-02-02,3.1,3.11,2.95,3.05,51595,0
2009-02-03,3.2,3.5,3.11,3.39,33489,0
2009-02-04,3.48,3.7,3.48,3.7,15500,0
2009-02-05,3.7,3.84,3.59,3.63,50461,0
2009-02-06,3.69,3.69,3.49,3.57,9650,0
2009-02-09,3.8,3.91,3.8,3.91,23350,0
2009-02-10,3.93,4.19,3.85,3.86,25133,0
2009-02-11,3.59,4.9,3.59,4.8,45618,0
2009-02-12,4.75,4.85,4.27,4.4,69074,0
2009-02-13,4.25,4.75,4.22,4.74,27091,0
2009-02-17,4.58,4.73,3.96,3.96,24109,0
2009-02-18,4,4.08,3.19,3.19,53418,0
2009-02-19,3.42,3.43,3.2,3.2,13214,0
2009-02-20,3.45,3.47,3.19,3.21,11101,0
2009-02-23,3.07,3.07,2.67,2.67,41223,0
2009-02-24,2.74,2.75,2.53,2.64,28975,0
2009-02-25,2.65,2.68,2.43,2.43,46019,0
2009-02-26,2.58,2.6,2.5,2.58,12905,0
2009-02-27,2.5,2.7,2.5,2.6,15546,0
2009-03-02,2.5,2.6,2.5,2.5,12402,0
2009-03-03,2.75,2.76,2.65,2.75,17780,0
2009-03-04,2.67,2.94,2.67,2.94,7225,0
2009-03-05,3.11,3.13,3.04,3.08,11770,0
2009-03-06,3.01,3.07,2.72,2.75,29088,0
2009-03-09,2.86,2.89,2.54,2.54,16700,0
2009-03-10,2.5,2.73,2.5,2.53,17746,0
2009-03-11,2.85,2.85,2.59,2.8,6900,0
2009-03-12,2.85,2.89,2.68,2.85,14137,0
2009-03-13,3.02,3.21,2.93,3.11,18958,0
2009-03-16,3.17,3.25,3.12,3.18,6749,0
2009-03-17,3.68,3.68,3.25,3.36,27769,0
2009-03-18,3.99,3.99,3.48,3.64,17657,0
2009-03-19,3.98,3.98,3.5,3.65,5965,0
2009-03-20,3.6,3.66,3.59,3.66,4008,0
2009-03-23,3.7,3.96,3.69,3.96,10442,0
2009-03-24,3.96,3.99,3.9,3.94,3926,0
2009-03-25,4,4,3.89,3.99,23253,0
2009-03-26,4,4.16,4,4.14,33005,0
2009-03-27,4.23,4.24,4.09,4.19,15083,0
2009-03-30,4.7,4.7,4.05,4.33,11814,0
2009-03-31,4.48,4.49,4.06,4.49,11981,0
2009-04-01,4.3,4.35,4.21,4.35,11848,0
2009-04-02,4.45,4.49,4.12,4.2,37350,0
2009-04-03,4.06,4.37,4.06,4.16,16079,0
2009-04-06,4.05,4.48,4,4.03,11150,0
2009-04-07,3.95,4.22,3.9,3.97,17938,0
2009-04-08,3.88,4.17,3.82,3.83,6843,0
2009-04-09,4.11,4.11,3.89,3.97,9874,0
2009-04-13,4.59,4.59,3.97,4.03,22276,0
2009-04-14,3.88,4.27,3.77,3.82,18200,0
2009-04-15,3.85,4.1,3.68,3.81,2900,0
2009-04-16,3.84,3.84,3.68,3.74,6350,0
2009-04-17,3.62,3.79,3.38,3.45,15520,0
2009-04-20,3.26,3.29,3.19,3.24,20806,0
2009-04-21,3.14,3.29,3.06,3.29,11000,0
2009-04-22,3.24,3.5,3.13,3.45,8701,0
2009-04-23,3.5,3.5,3.36,3.44,4906,0
2009-04-24,3.65,3.8,3.4,3.54,16625,0
2009-04-27,3.42,3.54,3.41,3.48,7722,0
2009-04-28,3.5,3.5,3.45,3.46,3225,0
2009-04-29,3.41,3.6,3.41,3.51,4001,0
2009-04-30,3.5,3.65,3.5,3.65,19015,0
2009-05-01,3.59,3.6,3.51,3.55,3700,0
2009-05-04,3.51,4.6,3.51,3.59,9500,0
2009-05-05,3.48,3.59,3.48,3.58,14119,0
2009-05-06,3.53,3.55,3.3,3.32,16340,0
2009-05-07,3.35,3.35,3.01,3.13,18410,0
2009-05-08,3.34,3.35,3.19,3.19,17748,0
2009-05-11,3.15,3.49,3.15,3.24,17957,0
2009-05-12,3.23,3.24,3.15,3.16,8126,0
2009-05-13,3.46,3.46,3,3.05,16863,0
2009-05-14,3,3.19,3,3.02,5382,0
2009-05-15,3.02,3.03,2.9,2.96,7709,0
2009-05-18,3.39,3.48,3.1,3.1,8620,0
2009-05-19,3.1,3.1,3.09,3.1,3823,0
2009-05-20,3.16,3.45,3.14,3.14,12494,0
2009-05-21,3.44,3.44,3.16,3.43,6199,0
2009-05-22,3.27,3.44,3.26,3.26,2600,0
2009-05-26,3.26,3.3,3.14,3.15,8500,0
2009-05-27,3.14,3.45,3.01,3.12,8400,0
2009-05-28,3.13,3.14,2.95,3.09,17241,0
2009-05-29,3.13,3.17,2.87,3.1,20760,0
2009-06-01,3.07,3.19,3.02,3.02,9687,0
2009-06-02,3.05,3.18,2.86,3.02,14712,0
2009-06-03,3,3.14,2.87,2.93,16666,0
2009-06-04,3.05,3.09,2.9,3.03,17050,0
2009-06-05,3.19,3.8,2.75,3.04,103311,0
2009-06-08,3,3.08,2.87,2.98,17486,0
2009-06-09,2.99,3.16,2.99,2.99,16962,0
2009-06-10,3,3.1,2.99,3.05,21079,0
2009-06-11,3.05,3.5,3,3.5,39546,0
2009-06-12,3.57,3.8,3.5,3.77,61468,0
2009-06-15,3.7,3.8,3.42,3.58,35551,0
2009-06-16,3.6,3.77,3.6,3.7,18700,0
2009-06-17,3.77,3.78,3.71,3.73,10834,0
2009-06-18,3.59,3.59,3.52,3.59,9530,0
2009-06-19,3.5,3.5,3.34,3.38,25359,0
2009-06-22,3.33,3.51,3.33,3.47,21439,0
2009-06-23,3.41,3.45,3.31,3.41,15158,0
2009-06-24,3.48,3.9,3.41,3.46,26347,0
2009-06-25,3.42,3.58,3.34,3.48,26873,0
2009-06-26,3.55,3.58,3.49,3.58,10000,0
2009-06-29,3.51,3.51,3.34,3.36,17947,0
2009-06-30,3.4,3.58,3.36,3.58,18332,0
2009-07-01,3.47,3.47,3.38,3.38,9619,0
2009-07-02,3.3,3.37,3.27,3.35,12670,0
2009-07-06,3.4,3.4,3.23,3.23,10244,0
2009-07-07,3.3,3.3,3.19,3.19,19655,0
2009-07-08,3.11,3.14,3.01,3.01,20570,0
2009-07-09,3.01,3.1,3,3,15204,0
2009-07-10,3.09,3.09,2.78,2.99,21461,0
2009-07-13,2.95,2.95,2.61,2.7,34888,0
2009-07-14,2.56,2.74,2.38,2.52,28732,0
2009-07-15,2.88,2.88,2.52,2.63,117441,0
2009-07-16,2.72,2.79,2.71,2.71,10000,0
2009-07-17,2.7,2.8,2.7,2.75,115034,0
2009-07-20,2.78,3.49,2.78,3.29,66615,0
2009-07-21,3.4,3.88,3.12,3.48,45826,0
2009-07-22,3.69,4.48,3.69,4.2,153455,0
2009-07-23,4.15,4.25,4.01,4.02,26405,0
2009-07-24,4,4.27,4,4.09,22187,0
2009-07-27,4.18,4.18,4,4,27403,0
2009-07-28,3.96,3.96,3.4,3.65,44134,0
2009-07-29,3.75,4.1,3.64,3.9,29620,0
2009-07-30,3.85,4.06,3.85,3.94,19383,0
2009-07-31,4.17,4.17,3.84,3.85,17622,0
2009-08-03,3.87,3.97,3.87,3.9,22394,0
2009-08-04,3.95,3.95,3.79,3.8,10225,0
2009-08-05,3.8,3.8,3.65,3.7,26293,0
2009-08-06,3.87,3.87,3.6,3.65,13189,0
2009-08-07,3.67,3.76,3.64,3.65,13618,0
2009-08-10,3.84,3.9,3.62,3.65,32976,0
2009-08-11,3.71,3.88,3.62,3.82,11463,0
2009-08-12,3.79,3.83,3.72,3.72,16340,0
2009-08-13,3.69,3.7,3.62,3.65,17607,0
2009-08-14,3.71,3.82,3.6,3.6,9664,0
2009-08-17,3.51,3.63,3.51,3.52,7429,0
2009-08-18,3.51,3.55,3.51,3.54,14696,0
2009-08-19,3.87,3.87,3.51,3.56,29031,0
2009-08-20,3.56,3.65,3.54,3.63,3400,0
2009-08-21,3.55,3.63,3.55,3.62,3300,0
2009-08-24,3.57,3.72,3.53,3.53,40347,0
2009-08-25,3.54,3.61,3.5,3.52,12978,0
2009-08-26,3.51,3.52,3.47,3.48,10560,0
2009-08-27,3.5,3.5,3.33,3.35,16100,0
2009-08-28,3.36,3.37,3.2,3.2,27129,0
2009-08-31,3.2,3.31,3.09,3.11,35757,0
2009-09-01,3.19,3.22,3.01,3.05,9330,0
2009-09-02,3.07,3.24,3.04,3.15,12583,0
2009-09-03,3.2,3.2,3.17,3.19,6350,0
2009-09-04,3.2,3.48,3.2,3.39,51948,0
2009-09-08,3.36,3.45,3.27,3.27,12853,0
2009-09-09,3.33,3.4,3.32,3.32,24125,0
2009-09-10,3.28,3.4,3.28,3.33,41319,0
2009-09-11,3.33,3.5,3.14,3.42,42638,0
2009-09-14,3.28,3.5,3.28,3.41,70156,0
2009-09-15,3.49,3.64,3.49,3.56,42724,0
2009-09-16,3.6,3.86,3.6,3.7,74332,0
2009-09-17,3.73,4.09,3.73,4.04,71022,0
2009-09-18,4,4.1,3.91,3.91,59020,0
2009-09-21,4.01,4.1,4,4.07,16475,0
2009-09-22,4.17,4.75,4.1,4.72,64975,0
2009-09-23,4.75,4.89,4.47,4.54,78277,0
2009-09-24,4.62,4.62,4.19,4.26,78002,0
2009-09-25,4.59,4.59,4.33,4.47,24445,0
2009-09-28,4.69,4.69,4.35,4.44,15537,0
2009-09-29,4.4,4.51,4.4,4.4,28483,0
2009-09-30,4.3,4.3,4.12,4.12,16057,0
2009-10-01,4.19,4.29,4.14,4.22,13205,0
2009-10-02,4.28,4.28,4.14,4.15,7895,0
2009-10-05,4.12,4.13,4,4.04,18450,0
2009-10-06,4.19,4.19,4,4.06,17342,0
2009-10-07,4,4.23,4,4.16,29230,0
2009-10-08,4.12,4.29,4.12,4.26,13080,0
2009-10-09,4.34,4.38,4.23,4.3,10060,0
2009-10-12,4.3,4.44,4.3,4.38,16957,0
2009-10-13,4.44,4.75,4.44,4.63,29546,0
2009-10-14,4.68,4.79,4.39,4.39,34146,0
2009-10-15,4.46,4.67,4.46,4.67,23243,0
2009-10-16,4.59,4.67,4.51,4.55,24231,0
2009-10-19,4.5,4.65,4.39,4.56,31318,0
2009-10-20,4.64,4.67,4.21,4.29,44881,0
2009-10-21,4.34,4.39,4.29,4.32,15951,0
2009-10-22,4.25,4.32,4.21,4.29,21107,0
2009-10-23,4.33,4.36,4.05,4.25,20572,0
2009-10-26,4.25,4.25,4.02,4.07,14886,0
2009-10-27,4.15,4.2,3.99,4.05,20385,0
2009-10-28,4.02,4.02,3.61,3.75,40573,0
2009-10-29,3.6,3.87,3.57,3.57,27694,0
2009-10-30,3.61,3.74,3.6,3.62,31082,0
2009-11-02,3.66,3.72,3.63,3.67,19068,0
2009-11-03,3.67,3.74,3.65,3.74,12506,0
2009-11-04,3.7,3.77,3.67,3.68,7548,0
2009-11-05,3.66,3.74,3.66,3.67,16780,0
2009-11-06,3.66,3.84,3.66,3.84,6018,0
2009-11-09,3.85,3.85,3.67,3.84,8520,0
2009-11-10,3.76,3.81,3.6,3.67,12115,0
2009-11-11,3.67,3.73,3.6,3.68,7322,0
2009-11-12,3.61,3.77,3.61,3.77,21396,0
2009-11-13,3.77,3.99,3.77,3.94,17883,0
2009-11-16,3.95,4.16,3.95,4.16,30912,0
2009-11-17,4.2,4.5,4.2,4.41,28555,0
2009-11-18,4.35,4.41,4.28,4.3,13410,0
2009-11-19,4.21,4.26,3.88,4.09,16470,0
2009-11-20,3.77,4.25,3.77,4.1,9049,0
2009-11-23,4.1,4.12,3.88,4,8810,0
2009-11-24,3.9,4.14,3.77,4.14,26328,0
2009-11-25,4.1,4.1,3.9,3.9,5082,0
2009-11-27,3.91,3.98,3.82,3.91,1500,0
2009-11-30,3.86,4.01,3.83,3.87,11608,0
2009-12-01,3.96,3.97,3.81,3.81,26018,0
2009-12-02,3.85,3.87,3.81,3.81,8253,0
2009-12-03,3.87,3.92,3.87,3.9,10067,0
2009-12-04,3.87,3.99,3.87,3.96,9300,0
2009-12-07,3.95,3.95,3.8,3.84,13952,0
2009-12-08,3.82,3.87,3.76,3.8,29608,0
2009-12-09,3.8,3.8,3.75,3.77,4050,0
2009-12-10,3.78,3.8,3.72,3.76,31615,0
2009-12-11,3.73,3.75,3.6,3.71,16596,0
2009-12-14,3.74,3.74,3.6,3.62,13775,0
2009-12-15,3.61,3.74,3.51,3.7,17537,0
2009-12-16,3.65,3.9,3.65,3.87,58284,0
2009-12-17,3.9,3.92,3.7,3.92,22777,0
2009-12-18,3.79,3.93,3.75,3.93,21384,0
2009-12-21,3.93,3.95,3.75,3.75,17410,0
2009-12-22,3.75,3.99,3.75,3.99,13713,0
2009-12-23,3.92,3.92,3.71,3.71,18020,0
2009-12-24,3.89,3.89,3.72,3.75,6400,0
2009-12-28,3.68,3.74,3.6,3.7,20693,0
2009-12-29,3.69,3.97,3.54,3.72,31934,0
2009-12-30,3.7,3.77,3.62,3.63,19300,0
2009-12-31,3.63,3.79,3.59,3.79,11480,0
2010-01-04,3.8,3.82,3.65,3.71,8874,0
2010-01-05,3.67,3.75,3.59,3.66,20780,0
2010-01-06,3.68,3.69,3.5,3.59,27068,0
2010-01-07,3.54,3.76,3.52,3.76,16527,0
2010-01-08,3.74,3.74,3.5,3.53,14545,0
2010-01-11,3.67,3.68,3.5,3.59,17783,0
2010-01-12,3.6,3.6,3.49,3.5,18098,0
2010-01-13,3.59,3.6,3.4,3.52,14955,0
2010-01-14,3.47,3.48,3.33,3.47,9788,0
2010-01-15,3.59,3.59,3.35,3.35,19554,0
2010-01-19,3.37,3.55,3.17,3.39,28414,0
2010-01-20,3.36,3.37,3.18,3.18,10995,0
2010-01-21,3.5,3.51,2.82,3.04,53575,0
2010-01-22,3.08,3.3,3.08,3.15,13008,0
2010-01-25,3.14,3.2,3.06,3.17,26235,0
2010-01-26,3.06,3.19,2.79,3.06,34523,0
2010-01-27,2.96,3.08,2.92,2.93,17100,0
2010-01-28,3.01,3.19,2.9,3.15,18420,0
2010-01-29,3.09,3.1,2.91,3,6460,0
2010-02-01,3.06,3.38,3,3.32,29777,0
2010-02-02,3.4,3.42,3.33,3.37,7150,0
2010-02-03,3.47,3.49,3.32,3.32,12541,0
2010-02-04,3.31,3.31,3.07,3.07,26505,0
2010-02-05,3.07,3.07,2.97,3,11206,0
2010-02-08,2.96,2.99,2.75,2.75,3821,0
2010-02-09,2.76,3.18,2.76,3.04,22222,0
2010-02-10,3.09,3.09,3.02,3.02,4340,0
2010-02-11,3.06,3.07,2.9,2.93,14910,0
2010-02-12,3.01,3.1,2.94,2.94,14300,0
2010-02-16,3.01,3.05,2.84,2.92,26410,0
2010-02-17,2.97,2.97,2.87,2.91,9567,0
2010-02-18,2.9,2.95,2.76,2.76,12558,0
2010-02-19,2.8,2.95,2.8,2.84,21483,0
2010-02-22,2.87,2.88,2.85,2.86,6530,0
2010-02-23,2.87,2.87,2.76,2.81,8639,0
2010-02-24,2.84,2.85,2.54,2.61,39195,0
2010-02-25,2.55,2.75,2.55,2.75,21731,0
2010-02-26,2.83,2.89,2.8,2.83,3923,0
2010-03-01,2.86,3.05,2.71,3.05,51187,0
2010-03-02,3.04,3.06,2.98,3,11741,0
2010-03-03,3.01,3.29,2.89,3,63515,0
2010-03-04,2.99,3.1,2.98,3.04,40918,0
2010-03-05,3,3.06,2.85,2.85,33867,0
2010-03-08,2.85,2.93,2.76,2.78,28445,0
2010-03-09,2.75,2.95,2.75,2.87,23085,0
2010-03-10,2.84,2.97,2.84,2.97,17839,0
2010-03-11,2.85,2.92,2.85,2.9,20400,0
2010-03-12,2.99,3.1,2.9,2.97,18569,0
2010-03-15,3,3.29,2.95,3.01,8928,0
2010-03-16,3.05,3.05,2.98,3,830,0
2010-03-17,3.05,3.05,2.97,3.01,10384,0
2010-03-18,2.99,3.09,2.99,3.04,16703,0
2010-03-19,3,3.1,2.96,3.1,30431,0
2010-03-22,3.05,3.15,2.98,3.12,15421,0
2010-03-23,3.05,3.08,3.01,3.01,6962,0
2010-03-24,3,3,2.94,3,11855,0
2010-03-25,3.02,3.08,2.99,2.99,5404,0
2010-03-26,3.02,3.02,2.9,2.9,10154,0
2010-03-29,2.85,2.86,2.8,2.8,7758,0
2010-03-30,2.78,2.86,2.78,2.82,21467,0
2010-03-31,2.79,3.04,2.78,2.79,5600,0
2010-04-01,2.81,2.82,2.79,2.79,5898,0
2010-04-05,2.79,2.97,2.79,2.9,25464,0
2010-04-06,2.9,2.91,2.8,2.85,27153,0
2010-04-07,2.91,3.2,2.91,3.15,82058,0
2010-04-08,3.19,3.24,3.11,3.12,26926,0
2010-04-09,3.15,3.75,3.09,3.58,103856,0
2010-04-12,3.64,3.68,3.42,3.55,27822,0
2010-04-13,3.56,3.59,3.25,3.28,20726,0
2010-04-14,3.26,3.4,3.09,3.09,17658,0
2010-04-15,3.09,3.25,3.09,3.22,4063,0
2010-04-16,3.16,3.24,3,3.15,9423,0
2010-04-19,3.14,3.16,3.04,3.14,12790,0
2010-04-20,3.1,3.11,3,3.07,23040,0
2010-04-21,3.08,3.48,3.03,3.3,48593,0
2010-04-22,3.18,3.7,3.18,3.58,69961,0
2010-04-23,3.66,3.75,3.6,3.66,56670,0
2010-04-26,3.71,3.73,3.5,3.5,55082,0
2010-04-27,3.6,3.7,3.45,3.49,24208,0
2010-04-28,3.4,3.5,3.3,3.5,16700,0
2010-04-29,3.47,3.5,3.4,3.42,12081,0
2010-04-30,3.4,3.4,3.11,3.21,22406,0
2010-05-03,3.17,3.41,3.17,3.3,12097,0
2010-05-04,3.25,3.4,3.18,3.26,10857,0
2010-05-05,3.26,3.44,3.2,3.4,35301,0
2010-05-06,3.4,3.44,2.75,2.98,57255,0
2010-05-07,2.99,3.35,2.95,3.13,26923,0
2010-05-10,3.2,3.43,3.13,3.35,10593,0
2010-05-11,3.22,3.35,3.03,3.3,16581,0
2010-05-12,3.3,3.3,3.22,3.24,7389,0
2010-05-13,3.28,3.36,3.16,3.16,32717,0
2010-05-14,3.34,3.45,3.18,3.44,41909,0
2010-05-17,3.45,3.5,3.32,3.46,6624,0
2010-05-18,3.48,3.48,3.26,3.42,9437,0
2010-05-19,3.45,3.45,3.22,3.3,17900,0
2010-05-20,3.25,3.28,3.02,3.11,19986,0
2010-05-21,3.12,3.15,3,3.01,43188,0
2010-05-24,3.18,3.36,3,3.34,36106,0
2010-05-25,3.11,3.14,3,3.06,22808,0
2010-05-26,3.01,3.05,2.92,3.05,21365,0
2010-05-27,3.02,3.16,3,3.08,10326,0
2010-05-28,3.11,3.11,3,3.1,8608,0
2010-06-01,3.05,3.09,3,3.01,6839,0
2010-06-02,3.1,3.1,3.01,3.08,13522,0
2010-06-03,3.05,3.1,3.05,3.07,15151,0
2010-06-04,2.98,3.09,2.98,3.05,34402,0
2010-06-07,3.05,3.07,2.84,3.07,19992,0
2010-06-08,3.04,3.09,2.95,3.09,19717,0
2010-06-09,3,3.05,2.9,3.05,9880,0
2010-06-10,3,3.14,2.95,3.14,6899,0
2010-06-11,3.13,3.23,2.99,3.18,33300,0
2010-06-14,3.2,3.24,3.1,3.22,17415,0
2010-06-15,3.23,3.25,3.08,3.12,54484,0
2010-06-16,3.08,3.23,3.08,3.2,3000,0
2010-06-17,3.18,3.5,3.1,3.5,65198,0
2010-06-18,3.71,4,3.56,3.7,91716,0
2010-06-21,3.91,4.72,3.85,4.25,220245,0
2010-06-22,4.31,4.5,4.1,4.16,126219,0
2010-06-23,4.28,4.33,4.14,4.2,103562,0
2010-06-24,4.2,4.9,4.2,4.58,277787,0
2010-06-25,4.63,5.14,4.6,4.7,195016,0
2010-06-28,4.62,4.78,4.37,4.46,95245,0
2010-06-29,4.45,4.57,4.41,4.53,41213,0
2010-06-30,4.55,4.6,4.19,4.45,62674,0
2010-07-01,4.36,4.53,4.3,4.4,41710,0
2010-07-02,4.4,4.4,4,4.05,86775,0
2010-07-06,4.05,4.05,3.87,4.03,60734,0
2010-07-07,3.95,3.96,3.57,3.63,77701,0
2010-07-08,3.63,3.85,3.52,3.74,67600,0
2010-07-09,3.69,3.85,3.66,3.77,27463,0
2010-07-12,3.76,3.83,3.75,3.8,40670,0
2010-07-13,3.78,4.03,3.78,4.03,66583,0
2010-07-14,4,4.33,3.99,4.1,76511,0
2010-07-15,4.1,4.18,4.01,4.17,26135,0
2010-07-16,4.19,4.2,4.05,4.12,39080,0
2010-07-19,4.1,4.16,4.04,4.09,19545,0
2010-07-20,4.07,4.15,4.04,4.09,32930,0
2010-07-21,4.14,4.41,4.1,4.37,41824,0
2010-07-22,4.38,4.82,4.33,4.49,83655,0
2010-07-23,4.54,4.56,4.37,4.56,73017,0
2010-07-26,4.6,4.65,4.5,4.58,32317,0
2010-07-27,4.57,4.95,4.57,4.91,63016,0
2010-07-28,4.9,4.97,4.41,4.74,60669,0
2010-07-29,4.73,4.83,4.59,4.75,35101,0
2010-07-30,4.79,4.79,4.63,4.68,31552,0
2010-08-02,4.7,4.7,4.35,4.37,40681,0
2010-08-03,4.4,4.49,4.35,4.4,35260,0
2010-08-04,4.44,4.48,4.3,4.37,18155,0
2010-08-05,4.33,4.47,4.33,4.43,24435,0
2010-08-06,4.35,4.38,4.15,4.34,31855,0
2010-08-09,4.26,4.45,4.16,4.34,11420,0
2010-08-10,4.24,4.42,4.23,4.28,15347,0
2010-08-11,4.15,4.2,4.1,4.18,14044,0
2010-08-12,4.06,4.13,4.06,4.09,24551,0
2010-08-13,4.12,4.12,4.05,4.11,7308,0
2010-08-16,4.09,4.09,3.98,3.98,17191,0
2010-08-17,4.03,4.34,4.03,4.18,29656,0
2010-08-18,4.1,4.57,4.1,4.45,53645,0
2010-08-19,4.47,4.47,4.17,4.34,54721,0
2010-08-20,4.33,4.41,4.3,4.35,12878,0
2010-08-23,4.32,4.34,4.08,4.26,9900,0
2010-08-24,4.29,4.29,3.99,4.1,12912,0
2010-08-25,4.15,4.15,4.03,4.11,5790,0
2010-08-26,4.05,4.07,4.02,4.07,10222,0
2010-08-27,4.04,4.07,4.02,4.07,6555,0
2010-08-30,4.01,4.05,4,4,12695,0
2010-08-31,4.06,4.06,4,4.01,7425,0
2010-09-01,4.03,4.05,3.98,4.03,16535,0
2010-09-02,3.97,4.04,3.9,3.91,15335,0
2010-09-03,3.92,3.95,3.9,3.91,11850,0
2010-09-07,3.95,3.99,3.9,3.97,11417,0
2010-09-08,3.99,4.1,3.99,4.05,14567,0
2010-09-09,4.13,4.13,3.9,3.98,29043,0
2010-09-10,3.96,4.09,3.76,3.94,29923,0
2010-09-13,3.97,4.03,3.86,3.96,10795,0
2010-09-14,3.96,3.99,3.92,3.95,3483,0
2010-09-15,3.95,4,3.81,3.85,18653,0
2010-09-16,3.82,4.4,3.82,4.12,42553,0
2010-09-17,4.18,4.5,4.05,4.12,39807,0
2010-09-20,4.12,4.2,4.11,4.15,27828,0
2010-09-21,4.6,4.6,4.14,4.29,70492,0
2010-09-22,4.38,4.44,4.2,4.24,43339,0
2010-09-23,4.21,4.36,4.16,4.33,9970,0
2010-09-24,4.33,4.33,4.2,4.31,16234,0
2010-09-27,4.37,4.4,4.08,4.15,39071,0
2010-09-28,4.1,4.1,4.01,4.02,22138,0
2010-09-29,4.02,4.06,3.95,3.95,30926,0
2010-09-30,4,4,3.9,3.96,17070,0
2010-10-01,3.91,4.26,3.91,4.05,34445,0
2010-10-04,4.11,4.11,4,4.06,15985,0
2010-10-05,4.15,4.15,3.94,3.95,13718,0
2010-10-06,4,4,3.91,4,11000,0
2010-10-07,4.03,4.03,3.95,3.96,29980,0
2010-10-08,3.96,4,3.96,3.97,4153,0
2010-10-11,4,4,3.94,3.99,16304,0
2010-10-12,3.95,4,3.93,4,24989,0
2010-10-13,4,4.01,3.95,4,45920,0
2010-10-14,4,4.12,4,4.07,26984,0
2010-10-15,4.07,4.1,3.99,4.03,23745,0
2010-10-18,4.09,4.16,4.05,4.08,17876,0
2010-10-19,4.05,4.28,4.03,4.05,23270,0
2010-10-20,4.08,4.27,4.08,4.18,20037,0
2010-10-21,4.11,4.15,4.03,4.05,18900,0
2010-10-22,4.08,4.15,4.06,4.09,28917,0
2010-10-25,4.15,4.17,4.1,4.17,8152,0
2010-10-26,4.11,4.17,4.09,4.17,5370,0
2010-10-27,4.11,4.14,3.99,4.05,26175,0
2010-10-28,3.99,4.03,3.96,4.01,15514,0
2010-10-29,4.01,4.1,3.97,4.09,19700,0
2010-11-01,4.09,4.11,4.04,4.08,12463,0
2010-11-02,4.1,4.15,4.1,4.11,7048,0
2010-11-03,4.1,4.18,4.08,4.16,20240,0
2010-11-04,4.2,4.27,4.16,4.19,42484,0
2010-11-05,4.23,4.24,4.16,4.24,11658,0
2010-11-08,4.26,4.41,4.24,4.35,56468,0
2010-11-09,4.4,4.55,4.28,4.34,37740,0
2010-11-10,4.32,4.44,4.26,4.37,37718,0
2010-11-11,4.37,4.75,4.29,4.42,27663,0
2010-11-12,4.5,4.62,4.32,4.35,36179,0
2010-11-15,4.43,4.73,4.31,4.51,62509,0
2010-11-16,4.49,4.49,4.4,4.45,36964,0
2010-11-17,4.55,4.63,4.4,4.6,22102,0
2010-11-18,4.68,4.9,4.64,4.9,52416,0
2010-11-19,4.93,4.98,4.8,4.9,50567,0
2010-11-22,4.95,5.05,4.8,4.92,64880,0
2010-11-23,4.89,4.92,4.8,4.92,33517,0
2010-11-24,5,5.1,4.86,5,58556,0
2010-11-26,5.05,5.05,4.95,5,28256,0
2010-11-29,5.08,5.35,5.08,5.25,115874,0
2010-11-30,5.16,5.2,4.92,5.08,66919,0
2010-12-01,5.08,5.11,4.95,4.96,34606,0
2010-12-02,4.95,4.96,4.84,4.9,14895,0
2010-12-03,4.95,5,4.9,4.94,21406,0
2010-12-06,4.91,5,4.82,4.92,15085,0
2010-12-07,5,5,4.8,4.89,52476,0
2010-12-08,4.91,4.91,4.82,4.84,29949,0
2010-12-09,4.8,5.02,4.8,4.9,70002,0
2010-12-10,4.94,5.09,4.92,5.03,81260,0
2010-12-13,5,5.25,5,5.25,95433,0
2010-12-14,5.2,5.2,4.95,5.09,62029,0
2010-12-15,5.04,5.2,5,5.12,70471,0
2010-12-16,5.08,5.09,5,5.02,34314,0
2010-12-17,5,5.08,4.95,5.02,37069,0
2010-12-20,5.02,5.19,4.91,5.1,85926,0
2010-12-21,5.2,5.2,5,5.1,31056,0
2010-12-22,5.05,5.09,5,5.05,37842,0
2010-12-23,5.01,5.05,4.96,5,39490,0
2010-12-27,5.05,5.1,4.91,4.95,38129,0
2010-12-28,4.93,4.95,4.87,4.93,49060,0
2010-12-29,4.96,5.1,4.9,5.1,61044,0
2010-12-30,5.05,5.05,4.92,5.03,32907,0
2010-12-31,5.05,5.35,5.05,5.29,74729,0
2011-01-03,5.28,6.11,5.28,5.88,116406,0
2011-01-04,5.9,6.76,5.76,6.66,263457,0
2011-01-05,6.73,7.18,6.5,6.85,218399,0
2011-01-06,6.93,6.93,6.21,6.34,178520,0
2011-01-07,6.5,6.66,6.17,6.19,83790,0
2011-01-10,6.19,6.19,5.92,6.1,61719,0
2011-01-11,6.14,6.9,6.14,6.64,138169,0
2011-01-12,6.7,6.95,6.67,6.93,87637,0
2011-01-13,6.94,6.97,6.63,6.95,65138,0
2011-01-14,6.99,6.99,6.75,6.79,46708,0
2011-01-18,6.8,7.08,6.76,7,84238,0
2011-01-19,7.05,7.25,6.95,6.95,129149,0
2011-01-20,6.99,6.99,6.6,6.7,119437,0
2011-01-21,6.77,6.94,6.77,6.87,76881,0
2011-01-24,6.94,7.07,6.75,7,96323,0
2011-01-25,7.02,7.2,6.9,6.91,76455,0
2011-01-26,6.95,7.11,6.82,6.82,116527,0
2011-01-27,6.82,6.95,6.82,6.91,40038,0
2011-01-28,6.9,6.97,6.61,6.65,68653,0
2011-01-31,6.64,6.82,6.22,6.53,83721,0
2011-02-01,6.5,6.58,6.33,6.53,84286,0
2011-02-02,6.53,6.6,6.5,6.56,75634,0
2011-02-03,6.56,6.78,6.54,6.64,44017,0
2011-02-04,6.74,7.4,6.68,7.3,97178,0
2011-02-07,8.9,10.29,8.62,9.14,1272297,0
2011-02-08,9.24,9.41,8.75,9.26,353102,0
2011-02-09,9.4,9.4,8.85,8.96,175167,0
2011-02-10,9.1,9.1,8.2,8.25,298252,0
2011-02-11,8.22,8.28,7.7,8.17,192255,0
2011-02-14,8.21,8.21,8.01,8.09,78613,0
2011-02-15,8.2,8.72,8.16,8.55,232612,0
2011-02-16,8.65,8.88,8.4,8.46,206232,0
2011-02-18,8.46,8.6,8.35,8.52,80123,0
2011-02-22,8.75,8.91,8.52,8.52,177595,0
2011-02-23,8.52,8.6,8.09,8.17,102518,0
2011-02-24,8.06,8.06,7.75,7.84,102268,0
2011-02-25,7.91,8.24,7.85,8.09,49552,0
2011-02-28,8.1,8.25,7.75,7.84,63404,0
2011-03-01,7.86,7.96,7.63,7.68,96273,0
2011-03-02,7.55,7.79,7.49,7.49,162045,0
2011-03-03,7.57,7.7,7.35,7.39,126176,0
2011-03-04,7.44,7.55,7.3,7.34,159543,0
2011-03-07,7.49,7.5,7,7.08,151548,0
2011-03-08,7.05,7.19,7,7.03,90794,0
2011-03-09,7.19,7.19,6.7,6.75,127081,0
2011-03-10,6.72,6.72,6.34,6.34,107305,0
2011-03-11,6.26,6.48,6.11,6.36,63805,0
2011-03-14,6.35,6.35,6.11,6.17,30992,0
2011-03-15,5.75,6.15,5.6,6.08,134934,0
2011-03-16,6.09,6.64,6.09,6.2,83140,0
2011-03-17,6.35,6.39,6.12,6.27,81590,0
2011-03-18,6.33,6.4,6.23,6.34,45007,0
2011-03-21,6.36,6.95,6.36,6.74,145201,0
2011-03-22,6.79,7.11,6.62,6.64,59849,0
2011-03-23,6.6,6.64,6.49,6.51,31164,0
2011-03-24,6.51,6.71,6.51,6.6,36978,0
2011-03-25,6.65,6.83,6.47,6.5,43233,0
2011-03-28,6.52,6.61,6.37,6.4,32734,0
2011-03-29,6.46,7.16,6.15,6.9,189453,0
2011-03-30,6.85,7.05,6.75,6.86,83599,0
2011-03-31,6.84,6.88,6.7,6.82,28649,0
2011-04-01,6.79,6.79,6.55,6.6,79223,0
2011-04-04,6.78,7.16,6.66,6.77,59913,0
2011-04-05,6.93,6.93,6.6,6.69,48127,0
2011-04-06,6.63,6.7,6.32,6.33,67280,0
2011-04-07,6.45,6.47,6.1,6.1,92397,0
2011-04-08,6.18,6.18,5.91,6.16,122473,0
2011-04-11,6.14,6.24,6.05,6.18,48916,0
2011-04-12,6.15,6.23,6.06,6.18,49556,0
2011-04-13,6.2,6.2,6.1,6.15,20200,0
2011-04-14,6.16,6.2,6.08,6.2,32651,0
2011-04-15,6.25,6.27,6.12,6.17,24183,0
2011-04-18,6.09,6.17,5.97,6.01,43966,0
2011-04-19,6.01,6.09,5.81,5.84,55248,0
2011-04-20,5.82,5.92,5.51,5.51,118984,0
2011-04-21,5.5,5.53,5.21,5.24,169823,0
2011-04-25,5.21,5.52,4.88,5.41,344503,0
2011-04-26,5.5,6.21,5.5,5.86,196452,0
2011-04-27,5.84,6.05,5.78,5.96,51304,0
2011-04-28,5.93,5.96,5.75,5.86,37985,0
2011-04-29,5.89,5.93,5.8,5.87,34692,0
2011-05-02,6.15,6.25,5.99,6.05,53067,0
2011-05-03,6.08,6.09,5.77,5.85,41338,0
2011-05-04,5.9,5.9,5.75,5.76,30365,0
2011-05-05,5.75,5.77,5.42,5.44,45313,0
2011-05-06,5.43,5.51,5.4,5.45,38170,0
2011-05-09,5.41,5.6,5.41,5.56,23803,0
2011-05-10,5.55,5.83,5.55,5.83,28855,0
2011-05-11,5.84,6.17,5.65,5.78,35707,0
2011-05-12,5.76,5.8,5.59,5.7,19833,0
2011-05-13,5.72,5.86,5.64,5.67,26612,0
2011-05-16,5.7,5.7,5.43,5.47,21828,0
2011-05-17,5.45,5.45,5.38,5.41,27558,0
2011-05-18,5.4,5.42,5.28,5.3,22435,0
2011-05-19,5.4,5.4,5.15,5.24,34801,0
2011-05-20,5.24,5.3,5.2,5.21,17498,0
2011-05-23,5.18,5.18,5.06,5.09,55161,0
2011-05-24,5.12,5.12,5.08,5.09,23629,0
2011-05-25,5.06,5.13,4.99,5.02,36724,0
2011-05-26,5.03,5.34,5,5.15,40437,0
2011-05-27,5.2,5.49,5.17,5.44,54618,0
2011-05-31,5.45,5.45,5.15,5.17,52107,0
2011-06-01,5.17,5.17,4.77,5,98689,0
2011-06-02,5.04,5.45,4.95,5.11,49306,0
2011-06-03,5.08,5.08,4.94,4.95,23025,0
2011-06-06,4.97,5.02,4.92,4.92,19926,0
2011-06-07,4.9,4.95,4.81,4.82,60293,0
2011-06-08,4.8,4.8,4.72,4.73,41310,0
2011-06-09,4.72,4.76,4.66,4.72,42164,0
2011-06-10,4.68,4.92,4.68,4.86,47695,0
2011-06-13,4.83,5,4.82,4.84,31652,0
2011-06-14,4.82,4.84,4.68,4.8,48452,0
2011-06-15,5,5,4.7,4.72,19785,0
2011-06-16,4.7,4.74,4.66,4.72,23365,0
2011-06-17,4.74,4.74,4.66,4.72,22348,0
2011-06-20,4.7,4.94,4.7,4.82,28544,0
2011-06-21,4.83,4.92,4.8,4.87,34900,0
2011-06-22,4.87,4.91,4.73,4.74,22237,0
2011-06-23,4.72,4.79,4.65,4.73,30405,0
2011-06-24,4.73,4.73,4.52,4.59,84983,0
2011-06-27,4.56,4.87,4.54,4.77,35809,0
2011-06-28,4.82,4.82,4.72,4.77,16199,0
2011-06-29,4.73,4.76,4.5,4.54,52488,0
2011-06-30,4.87,4.87,4.53,4.57,18836,0
2011-07-01,4.55,4.65,4.51,4.62,8824,0
2011-07-05,4.6,4.67,4.5,4.5,17433,0
2011-07-06,4.62,4.62,4.21,4.25,64864,0
2011-07-07,4.24,4.29,4.05,4.12,75367,0
2011-07-08,4.1,4.33,3.81,4.12,144656,0
2011-07-11,3.99,4.1,3.91,3.97,45781,0
2011-07-12,3.92,4.02,3.87,3.88,40664,0
2011-07-13,3.94,4,3.88,3.96,17610,0
2011-07-14,3.95,4.01,3.86,3.91,27609,0
2011-07-15,3.96,4.08,3.95,3.98,19830,0
2011-07-18,4,4.02,3.98,4,16985,0
2011-07-19,4.06,4.35,4.01,4.25,23689,0
2011-07-20,4.26,4.36,4.24,4.31,14698,0
2011-07-21,4.3,4.62,4.3,4.5,54024,0
2011-07-22,4.55,4.74,4.45,4.65,42555,0
2011-07-25,4.53,4.61,4.31,4.5,19040,0
2011-07-26,4.52,4.52,4.37,4.41,15391,0
2011-07-27,4.39,4.45,4.28,4.39,12565,0
2011-07-28,4.46,4.53,4.31,4.36,22958,0
2011-07-29,4.27,4.44,4,4.36,31285,0
2011-08-01,4.35,4.75,4.24,4.69,32029,0
2011-08-02,4.78,4.94,4.56,4.63,33867,0
2011-08-03,4.7,4.74,4.63,4.69,12620,0
2011-08-04,4.65,4.65,4.21,4.25,38333,0
2011-08-05,4.25,4.48,3.91,3.97,63256,0
2011-08-08,3.85,3.93,3.59,3.69,87055,0
2011-08-09,3.69,4.05,3.26,3.9,52791,0
2011-08-10,3.83,4.12,3.83,3.91,3400,0
2011-08-11,3.94,4.14,3.91,4.13,19602,0
2011-08-12,4.2,4.28,4.09,4.14,9758,0
2011-08-15,4.07,4.07,3.74,3.95,24813,0
2011-08-16,3.9,3.9,3.87,3.9,25646,0
2011-08-17,3.9,4.04,3.84,3.87,16330,0
2011-08-18,3.75,3.88,3.74,3.79,12899,0
2011-08-19,3.76,3.8,3.7,3.74,21726,0
2011-08-22,3.73,3.79,3.68,3.73,27791,0
2011-08-23,3.66,4.39,3.45,3.98,66358,0
2011-08-24,3.94,4.09,3.85,4.02,19330,0
2011-08-25,4.06,4.1,3.94,4.04,13499,0
2011-08-26,3.96,4.08,3.94,4,29964,0
2011-08-29,4.07,4.12,3.76,3.79,41379,0
2011-08-30,3.86,3.96,3.79,3.96,20478,0
2011-08-31,4.05,4.18,3.94,4.12,19057,0
2011-09-01,4.14,4.17,3.83,4.01,11753,0
2011-09-02,3.93,4,3.75,4,38883,0
2011-09-06,3.88,3.99,3.75,3.92,10615,0
2011-09-07,3.92,3.98,3.85,3.93,3300,0
2011-09-08,3.92,4.07,3.92,4.05,19343,0
2011-09-09,4.02,4.02,3.9,3.9,7614,0
2011-09-12,3.86,3.99,3.85,3.96,7500,0
2011-09-13,3.97,4.06,3.85,3.86,61654,0
2011-09-14,3.9,4.04,3.9,4.04,25366,0
2011-09-15,4.05,4.05,3.94,3.95,14300,0
2011-09-16,3.9,3.9,3.79,3.88,23771,0
2011-09-19,3.82,3.9,3.75,3.76,6000,0
2011-09-20,3.78,3.86,3.77,3.86,16329,0
2011-09-21,3.79,3.87,3.75,3.75,14961,0
2011-09-22,3.72,3.72,3.48,3.64,43584,0
2011-09-23,3.55,3.65,3.45,3.45,34834,0
2011-09-26,3.49,3.5,3.37,3.44,32090,0
2011-09-27,3.56,3.69,3.56,3.6,22567,0
2011-09-28,3.66,3.7,3.48,3.65,10850,0
2011-09-29,3.68,3.74,3.43,3.68,18359,0
2011-09-30,3.57,3.78,3.5,3.78,29200,0
2011-10-03,3.7,3.73,3.45,3.5,12479,0
2011-10-04,3.36,3.67,3.26,3.65,85548,0
2011-10-05,3.67,3.8,3.59,3.73,46342,0
2011-10-06,3.79,4.35,3.72,4.26,95496,0
2011-10-07,4.34,4.45,4.2,4.44,30709,0
2011-10-10,4.48,4.68,4.46,4.55,28147,0
2011-10-11,4.55,4.6,4.42,4.45,20534,0
2011-10-12,4.53,4.74,4.3,4.3,32231,0
2011-10-13,4.3,4.4,4.21,4.3,17617,0
2011-10-14,4.34,4.44,4.3,4.3,8810,0
2011-10-17,4.3,4.33,4.06,4.2,19637,0
2011-10-18,4.38,4.64,4.15,4.21,16689,0
2011-10-19,4.22,4.53,4.22,4.25,10823,0
2011-10-20,4.25,4.25,3.98,4.01,52200,0
2011-10-21,4.26,4.26,4.05,4.11,7225,0
2011-10-24,4.04,4.09,3.9,3.9,18031,0
2011-10-25,3.92,4.04,3.75,3.91,48098,0
2011-10-26,3.87,4.15,3.85,3.99,18670,0
2011-10-27,4.06,4.15,3.85,3.99,23622,0
2011-10-28,3.99,4.05,3.92,3.99,6853,0
2011-10-31,3.85,3.95,3.84,3.85,23931,0
2011-11-01,3.85,3.92,3.78,3.85,18104,0
2011-11-02,3.95,3.97,3.85,3.92,16342,0
2011-11-03,3.91,3.99,3.87,3.95,5900,0
2011-11-04,3.87,3.9,3.85,3.86,10560,0
2011-11-07,3.8,3.98,3.8,3.85,15683,0
2011-11-08,3.94,3.94,3.57,3.74,35137,0
2011-11-09,3.63,3.81,3.63,3.65,8350,0
2011-11-10,3.79,3.89,3.65,3.7,12682,0
2011-11-11,3.81,3.88,3.5,3.58,28314,0
2011-11-14,3.7,3.7,3.45,3.5,65754,0
2011-11-15,3.5,3.71,3.41,3.68,21956,0
2011-11-16,3.53,3.83,3.53,3.7,27758,0
2011-11-17,3.75,3.99,3.75,3.92,26994,0
2011-11-18,3.85,3.99,3.67,3.8,52948,0
2011-11-21,3.74,3.82,3.66,3.76,24541,0
2011-11-22,3.79,3.91,3.7,3.76,28038,0
2011-11-23,3.73,3.8,3.63,3.8,7600,0
2011-11-25,3.8,3.89,3.77,3.89,10150,0
2011-11-28,3.93,3.93,3.7,3.75,9367,0
2011-11-29,3.71,3.91,3.63,3.87,17014,0
2011-11-30,3.88,3.93,3.7,3.79,21307,0
2011-12-01,3.65,3.8,3.65,3.71,13297,0
2011-12-02,3.76,3.76,3.65,3.65,11271,0
2011-12-05,3.66,3.88,3.53,3.74,26220,0
2011-12-06,3.73,3.73,3.65,3.68,10438,0
2011-12-07,3.62,3.72,3.61,3.67,18873,0
2011-12-08,3.62,3.77,3.6,3.64,21368,0
2011-12-09,3.69,3.8,3.61,3.62,12502,0
2011-12-12,3.59,3.69,3.43,3.47,15876,0
2011-12-13,3.44,3.54,3.11,3.19,83488,0
2011-12-14,3.2,3.25,3.07,3.14,30492,0
2011-12-15,3.19,3.58,3.19,3.36,68309,0
2011-12-16,3.25,3.43,3.22,3.33,69409,0
2011-12-19,3.29,3.46,3.2,3.3,25468,0
2011-12-20,3.26,3.44,3.08,3.25,32183,0
2011-12-21,3.14,3.39,3.11,3.21,77016,0
2011-12-22,3.36,3.45,3.27,3.34,33660,0
2011-12-23,3.3,3.4,3.21,3.25,44062,0
2011-12-27,3.25,3.4,3.24,3.33,37598,0
2011-12-28,3.3,3.5,3.23,3.35,37725,0
2011-12-29,3.34,3.52,3.28,3.38,64145,0
2011-12-30,3.51,3.51,3.25,3.39,50473,0
2012-01-03,3.39,3.7,3.39,3.6,14315,0
2012-01-04,3.66,3.68,3.61,3.65,10130,0
2012-01-05,3.65,3.74,3.65,3.71,9650,0
2012-01-06,3.74,4.18,3.7,3.93,42881,0
2012-01-09,4.16,4.59,4.03,4.32,114098,0
2012-01-10,4.3,4.31,3.94,4.05,48061,0
2012-01-11,3.91,3.99,3.63,3.87,53630,0
2012-01-12,3.82,3.82,3.61,3.67,45855,0
2012-01-13,3.61,3.71,3.6,3.68,37939,0
2012-01-17,3.88,3.9,3.75,3.79,6360,0
2012-01-18,3.79,3.81,3.7,3.73,10060,0
2012-01-19,3.77,3.8,3.65,3.7,11850,0
2012-01-20,3.73,3.73,3.65,3.71,13598,0
2012-01-23,3.69,3.9,3.68,3.88,22530,0
2012-01-24,3.81,3.9,3.74,3.78,13245,0
2012-01-25,3.72,3.79,3.65,3.67,14739,0
2012-01-26,3.69,3.78,3.65,3.76,10670,0
2012-01-27,3.78,3.81,3.78,3.8,9900,0
2012-01-30,3.93,3.93,3.71,3.84,19044,0
2012-01-31,3.83,3.86,3.76,3.84,16800,0
2012-02-01,3.87,3.94,3.79,3.93,9343,0
2012-02-02,3.89,3.94,3.86,3.93,8400,0
2012-02-03,3.94,4,3.86,3.96,41843,0
2012-02-06,3.99,4.02,3.97,4.01,34342,0
2012-02-07,3.98,3.99,3.95,3.97,3062,0
2012-02-08,4,4.14,4,4.1,46958,0
2012-02-09,4.08,4.13,4.01,4.1,40100,0
2012-02-10,4.11,4.15,4.04,4.12,32164,0
2012-02-13,4.15,4.17,4.03,4.09,16949,0
2012-02-14,4.08,4.09,3.9,3.96,36285,0
2012-02-15,3.94,4.08,3.94,4.07,39150,0
2012-02-16,4,4.13,4,4.01,31210,0
2012-02-17,4.04,4.1,4,4,8205,0
2012-02-21,4.06,4.06,3.91,3.95,11037,0
2012-02-22,3.99,4.04,3.93,3.95,28003,0
2012-02-23,3.98,4.01,3.6,3.6,44223,0
2012-02-24,3.68,3.87,3.68,3.76,33962,0
2012-02-27,3.72,3.75,3.65,3.69,5255,0
2012-02-28,3.63,3.73,3.61,3.63,12300,0
2012-02-29,3.65,3.69,3.5,3.5,64339,0
2012-03-01,3.61,3.9,3.58,3.69,24174,0
2012-03-02,3.63,3.79,3.62,3.78,8847,0
2012-03-05,3.61,3.7,3.6,3.6,18990,0
2012-03-06,3.62,3.7,3.5,3.51,21717,0
2012-03-07,3.53,3.61,3.52,3.58,3918,0
2012-03-08,3.59,3.6,3.57,3.57,4800,0
2012-03-09,3.57,3.6,3.56,3.56,11094,0
2012-03-12,3.65,3.8,3.6,3.68,28980,0
2012-03-13,3.68,3.7,3.61,3.61,21437,0
2012-03-14,3.62,3.7,3.61,3.62,10275,0
2012-03-15,3.75,3.75,3.6,3.74,14470,0
2012-03-16,3.64,3.72,3.5,3.61,38010,0
2012-03-19,3.7,3.7,3.52,3.62,6481,0
2012-03-20,3.59,3.7,3.5,3.7,14302,0
2012-03-21,3.69,3.75,3.68,3.7,21200,0
2012-03-22,3.68,3.68,3.58,3.59,11900,0
2012-03-23,3.6,3.6,3.5,3.55,14441,0
2012-03-26,3.54,3.6,3.53,3.53,29101,0
2012-03-27,3.59,3.67,3.58,3.6,19872,0
2012-03-28,3.59,3.64,3.5,3.56,26832,0
2012-03-29,3.6,3.6,3.48,3.48,19700,0
2012-03-30,3.55,3.55,3.46,3.54,20883,0
2012-04-02,3.5,3.51,3.3,3.4,27655,0
2012-04-03,3.35,3.4,3.33,3.33,14250,0
2012-04-04,3.37,3.37,3.18,3.24,43086,0
2012-04-05,3.28,3.29,3.18,3.18,33015,0
2012-04-09,3.19,3.25,3.11,3.18,15766,0
2012-04-10,3.21,3.21,3.04,3.11,20391,0
2012-04-11,3.1,3.15,3.1,3.11,11006,0
2012-04-12,3.1,3.12,2.89,2.97,52457,0
2012-04-13,2.97,3,2.86,2.99,24857,0
2012-04-16,3,3,2.79,2.9,16609,0
2012-04-17,2.9,2.95,2.81,2.91,27520,0
2012-04-18,2.85,2.97,2.83,2.85,8878,0
2012-04-19,2.84,2.95,2.84,2.87,4048,0
2012-04-20,2.9,2.97,2.86,2.89,23121,0
2012-04-23,2.92,3,2.87,2.93,12223,0
2012-04-24,2.94,3.06,2.94,3.01,30368,0
2012-04-25,3.05,3.36,3.03,3.36,30582,0
2012-04-26,3.36,3.36,3.33,3.35,4932,0
2012-04-27,3.34,3.36,3.29,3.34,6265,0
2012-04-30,3.27,3.33,3.27,3.3,11180,0
2012-05-01,3.32,3.35,3.2,3.2,7938,0
2012-05-02,3.19,3.34,3.18,3.19,4798,0
2012-05-03,3.23,3.23,3.1,3.12,13562,0
2012-05-04,3.15,3.15,2.92,2.97,43544,0
2012-05-07,2.97,3.01,2.92,2.95,22382,0
2012-05-08,3.01,3.14,2.94,2.97,56372,0
2012-05-09,3,3.01,2.92,3,20674,0
2012-05-10,2.95,3.02,2.92,2.92,39268,0
2012-05-11,2.92,3.11,2.92,3.08,1200,0
2012-05-14,3.03,3.1,3,3.07,59992,0
2012-05-15,3.1,3.18,3.04,3.09,13558,0
2012-05-16,3.02,3.12,3.01,3.01,21336,0
2012-05-17,3,3.05,3,3.01,8310,0
2012-05-18,3.05,3.05,3,3,39986,0
2012-05-21,2.97,3.06,2.97,3.02,21297,0
2012-05-22,3.01,3.05,3,3.02,8492,0
2012-05-23,3,3.13,3,3.13,21568,0
2012-05-24,3.03,3.14,3.01,3.14,16125,0
2012-05-25,3.14,3.18,3.14,3.15,3571,0
2012-05-29,3.15,3.44,3.15,3.42,44278,0
2012-05-30,3.42,3.63,3.18,3.32,51969,0
2012-05-31,3.32,3.4,3.111,3.39,43498,0
2012-06-01,3.34,3.34,3.09,3.26,11100,0
2012-06-04,3.26,3.36,3.03,3.26,40762,0
2012-06-05,3.21,3.34,3.1,3.16,15789,0
2012-06-06,3.21,3.23,3.11,3.19,16409,0
2012-06-07,3.14,3.23,3.05,3.1,9467,0
2012-06-08,3.11,3.13,3.05,3.07,9027,0
2012-06-11,3.12,3.13,3.02,3.02,16956,0
2012-06-12,3.02,3.08,2.86,2.9,31728,0
2012-06-13,2.87,3.05,2.79,2.82,43000,0
2012-06-14,2.9,3.01,2.83,2.92,53164,0
2012-06-15,2.93,3.07,2.82,2.97,11115,0
2012-06-18,2.98,3,2.82,2.88,7549,0
2012-06-19,2.85,2.99,2.85,2.97,5437,0
2012-06-20,2.93,3.08,2.9,3.08,11906,0
2012-06-21,2.99,3.1,2.98,2.98,10245,0
2012-06-22,3.03,3.09,3.02,3.08,12194,0
2012-06-25,3.03,3.13,3,3.12,17337,0
2012-06-26,3.01,3.06,2.93,2.96,19079,0
2012-06-27,2.99,2.99,2.9,2.94,12275,0
2012-06-28,2.95,3.12,2.92,3.02,24538,0
2012-06-29,3,3.12,3,3.12,21405,0
2012-07-02,3.12,3.12,3,3,10696,0
2012-07-03,3,3.12,3,3.08,8550,0
2012-07-05,3.04,3.08,2.96,3.05,8423,0
2012-07-06,3.04,3.04,3.02,3.02,4293,0
2012-07-09,3.04,3.1,2.98,3,18302,0
2012-07-10,3.07,3.13,2.95,3.09,15625,0
2012-07-11,3.04,3.08,2.98,3.08,10192,0
2012-07-12,3.12,3.12,3,3.06,4076,0
2012-07-13,3.03,3.06,3.01,3.04,3274,0
2012-07-16,3.01,3.06,3,3.06,5700,0
2012-07-17,3.03,3.06,3,3,5043,0
2012-07-18,3,3.1,3,3.0989,3814,0
2012-07-19,3.05,3.1,2.99,3.1,2347,0
2012-07-20,3.09,3.09,2.97,2.98,23520,0
2012-07-23,2.99,2.99,2.9,2.99,18143,0
2012-07-24,2.95,2.95,2.87,2.9,4000,0
2012-07-25,2.87,2.9,2.86,2.9,7106,0
2012-07-26,2.89,2.9,2.83,2.9,5987,0
2012-07-27,2.91,3,2.9,2.98,17043,0
2012-07-30,2.96,3,2.95,2.97,14553,0
2012-07-31,2.99,2.99,2.95,2.97,16132,0
2012-08-01,2.99,2.99,2.8,2.92,21956,0
2012-08-02,2.9,2.98,2.9,2.96,16400,0
2012-08-03,2.92,2.97,2.84,2.95,16720,0
2012-08-06,2.99,2.99,2.87,2.89,18275,0
2012-08-07,2.92,2.97,2.85,2.97,9555,0
2012-08-08,2.95,2.95,2.868,2.93,19482,0
2012-08-09,2.9,2.92,2.9,2.9,8305,0
2012-08-10,2.93,3.02,2.91,3.02,45819,0
2012-08-13,2.98,3.02,2.95,3,48987,0
2012-08-14,2.92,2.95,2.862,2.87,29720,0
2012-08-15,2.89,2.97,2.88,2.95,9905,0
2012-08-16,2.98,3,2.951,3,7020,0
2012-08-17,2.98,3,2.87,2.9,12211,0
2012-08-20,2.92,3,2.92,2.97,16663,0
2012-08-21,2.97,2.97,2.85,2.96,20024,0
2012-08-22,2.9,2.969,2.86,2.9589,10751,0
2012-08-23,2.92,2.97,2.87,2.97,5213,0
2012-08-24,2.93,2.931,2.92,2.931,2100,0
2012-08-27,2.95,2.95,2.83,2.852,28062,0
2012-08-28,2.85,2.96,2.85,2.91,82059,0
2012-08-29,2.96,2.97,2.9201,2.95,135719,0
2012-08-30,2.95,2.99,2.94,2.98,172182,0
2012-08-31,2.98,3.2,2.97,3.16,130480,0
2012-09-04,3.13,3.27,3.09,3.27,65725,0
2012-09-05,3.18,3.28,3.18,3.22,15474,0
2012-09-06,3.2,3.29,3.15,3.26,58813,0
2012-09-07,3.25,3.35,3.1801,3.25,72935,0
2012-09-10,3.22,3.2599,3.2,3.24,12061,0
2012-09-11,3.21,3.26,3.17,3.25,21668,0
2012-09-12,3.29,3.29,3.1,3.21,52418,0
2012-09-13,3.21,3.21,3.15,3.15,17271,0
2012-09-14,3.2,3.3,3.2,3.28,51429,0
2012-09-17,3.3,3.55,3.27,3.55,116000,0
2012-09-18,3.57,3.95,3.5532,3.88,179846,0
2012-09-19,3.88,4.435,3.8,4.34,265947,0
2012-09-20,4.39,4.42,3.82,4.04,351295,0
2012-09-21,4.13,4.3,4.1,4.16,115871,0
2012-09-24,4.22,4.3,4.16,4.27,55360,0
2012-09-25,4.33,4.33,3.9999,4.02,52243,0
2012-09-26,4.07,4.33,3.85,4.32,111276,0
2012-09-27,4.32,4.99,4.17,4.89,406949,0
2012-09-28,4.73,4.8,4.42,4.45,106467,0
2012-10-01,4.5,4.55,4.47,4.5,60764,0
2012-10-02,4.61,4.61,4.3001,4.51,220969,0
2012-10-03,4.55,4.68,4.51,4.65,304101,0
2012-10-04,4.74,4.86,4.65,4.8,188028,0
2012-10-05,4.85,4.89,4.78,4.88,313469,0
2012-10-08,4.9,4.9,4.77,4.875,77364,0
2012-10-09,4.81,4.88,4.655,4.76,220648,0
2012-10-10,4.75,4.77,4.54,4.57,216612,0
2012-10-11,4.64,4.78,4.57,4.78,52378,0
2012-10-12,4.8,4.8,4.54,4.65,33682,0
2012-10-15,4.6,4.95,4.58,4.85,106740,0
2012-10-16,4.92,5.17,4.75,4.83,130741,0
2012-10-17,4.89,5.03,4.8,4.96,157939,0
2012-10-18,4.94,5.15,4.9,4.94,116208,0
2012-10-19,4.98,5.1,4.8602,4.93,39535,0
2012-10-22,5,5,4.73,4.73,33726,0
2012-10-23,4.75,4.8499,4.5,4.7,39048,0
2012-10-24,4.69,4.79,4.46,4.52,41120,0
2012-10-25,4.48,4.59,4.24,4.35,55531,0
2012-10-26,4.3,4.4,4.11,4.23,65630,0
2012-10-31,4.23,4.29,4.12,4.17,22430,0
2012-11-01,4.09,4.3,4.085,4.3,61023,0
2012-11-02,4.21,4.23,4.03,4.1,40963,0
2012-11-05,4.02,4.089,3.878,3.92,79060,0
2012-11-06,3.91,4.16,3.771,4.11,57223,0
2012-11-07,3.96,4.03,3.92,4,52593,0
2012-11-08,3.99,4.1,3.96,4,26100,0
2012-11-09,3.99,4.0289,3.97,3.98,17115,0
2012-11-12,4,4.01,3.9,3.95,24022,0
2012-11-13,3.9386,3.9534,3.91,3.91,12765,0
2012-11-14,3.91,3.99,3.91,3.92,17962,0
2012-11-15,3.9,3.99,3.9,3.9148,24715,0
2012-11-16,3.93,4.1,3.9,4.1,26000,0
2012-11-19,3.99,4,3.91,4,26191,0
2012-11-20,3.97,3.98,3.91,3.92,21550,0
2012-11-21,3.9,3.9001,3.66,3.68,67559,0
2012-11-23,3.65,3.65,3.51,3.57,38647,0
2012-11-26,3.61,3.61,3.46,3.48,63564,0
2012-11-27,3.3985,3.499,3.25,3.35,66025,0
2012-11-28,3.3,3.66,3.3,3.5,40182,0
2012-11-29,3.51,3.61,3.5,3.59,16665,0
2012-11-30,3.55,3.6235,3.55,3.62,9182,0
2012-12-03,3.56,3.72,3.5,3.64,39317,0
2012-12-04,3.65,3.66,3.53,3.6,21842,0
2012-12-05,3.55,3.58,3.5,3.5,44095,0
2012-12-06,3.5,3.56,3.5,3.53,29824,0
2012-12-07,3.49,3.56,3.49,3.54,40471,0
2012-12-10,3.6399,3.6399,3.51,3.56,52774,0
2012-12-11,3.54,3.61,3.54,3.55,13129,0
2012-12-12,3.51,3.62,3.51,3.61,30016,0
2012-12-13,3.71,3.7167,3.55,3.56,33241,0
2012-12-14,3.55,3.62,3.55,3.6,10980,0
2012-12-17,3.65,3.73,3.55,3.66,51658,0
2012-12-18,3.6999,3.6999,3.59,3.63,56199,0
2012-12-19,3.59,3.65,3.59,3.61,34789,0
2012-12-20,3.65,3.65,3.6,3.62,26031,0
2012-12-21,3.62,3.82,3.6,3.82,65142,0
2012-12-24,3.85,3.89,3.7,3.7,6740,0
2012-12-26,3.8,3.85,3.7,3.77,18215,0
2012-12-27,3.72,3.755,3.551,3.6225,98249,0
2012-12-28,3.56,3.74,3.56,3.7,34066,0
2012-12-31,3.69,3.78,3.63,3.74,45701,0
2013-01-02,3.72,3.89,3.7,3.87,22879,0
2013-01-03,3.8882,3.8899,3.77,3.85,60791,0
2013-01-04,3.85,4,3.85,3.95,61086,0
2013-01-07,3.98,4.1,3.91,4.04,25203,0
2013-01-08,4.01,4.09,3.97,4.02,51552,0
2013-01-09,4,4.02,3.966,4.01,20537,0
2013-01-10,4.04,4.0899,3.91,3.96,23957,0
2013-01-11,4.04,4.04,3.89,3.95,34678,0
2013-01-14,3.95,3.95,3.6501,3.7,29623,0
2013-01-15,3.7,3.73,3.7,3.716,11773,0
2013-01-16,3.7324,3.74,3.611,3.65,62319,0
2013-01-17,3.62,3.62,3.56,3.59,42660,0
2013-01-18,3.62,3.95,3.55,3.68,82889,0
2013-01-22,3.7,3.78,3.64,3.69,127746,0
2013-01-23,3.6,3.72,3.6,3.65,52291,0
2013-01-24,3.69,3.71,3.51,3.54,54152,0
2013-01-25,3.55,3.6,3.45,3.55,167660,0
2013-01-28,3.6,3.7,3.5,3.5099,39706,0
2013-01-29,3.51,3.66,3.37,3.44,40157,0
2013-01-30,3.41,3.47,3.27,3.29,29410,0
2013-01-31,3.32,3.35,3.2,3.35,48736,0
2013-02-01,3.33,3.33,3.15,3.28,58543,0
2013-02-04,3.22,3.26,3.15,3.15,52768,0
2013-02-05,3.12,3.2,3.12,3.17,44383,0
2013-02-06,3.15,3.17,3.01,3.05,28638,0
2013-02-07,3.05,3.13,3.05,3.07,30503,0
2013-02-08,3.06,3.12,3,3.02,88694,0
2013-02-11,3.03,3.09,2.93,3.01,81790,0
2013-02-12,3.03,3.06,2.97,3.04,28024,0
2013-02-13,3.04,3.06,3,3.02,41934,0
2013-02-14,3.05,3.13,2.99,3.07,34597,0
2013-02-15,3.0799,3.08,3,3.0277,33850,0
2013-02-19,3,3.03,2.95,2.99,61385,0
2013-02-20,2.99,3.3301,2.96,3.29,65520,0
2013-02-21,3.26,3.28,3.12,3.15,4540,0
2013-02-22,3.03,3.11,3.03,3.1,22829,0
2013-02-25,3.18,3.18,3.02,3.08,15213,0
2013-02-26,3.16,3.2,3.05,3.09,14185,0
2013-02-27,3.15,3.6,3.14,3.42,93538,0
2013-02-28,3.44,3.51,3.2555,3.28,55512,0
2013-03-01,3.2,3.31,3.1,3.1,62087,0
2013-03-04,3.14,3.14,3,3.01,20569,0
2013-03-05,3.06,3.07,3.01,3.0531,8190,0
2013-03-06,3.08,3.0801,3.03,3.05,13461,0
2013-03-07,3.09,3.23,3.0601,3.17,36039,0
2013-03-08,3.2,3.3299,3.14,3.25,33193,0
2013-03-11,3.28,3.29,3.2,3.22,9463,0
2013-03-12,3.14,3.3799,3.14,3.14,15243,0
2013-03-13,3.3,3.3,3.15,3.15,15000,0
2013-03-14,3.16,3.24,3.14,3.22,23756,0
2013-03-15,3.25,3.35,3.2,3.35,20018,0
2013-03-18,3.35,3.54,3.35,3.52,34655,0
2013-03-19,3.52,3.54,3.4,3.49,51876,0
2013-03-20,3.46,3.86,3.44,3.71,41270,0
2013-03-21,3.74,3.82,3.65,3.73,28899,0
2013-03-22,3.8,3.8,3.56,3.6,36266,0
2013-03-25,3.6,3.62,3.32,3.55,37943,0
2013-03-26,3.52,3.8,3.49,3.67,127336,0
2013-03-27,3.65,3.725,3.49,3.7,73442,0
2013-03-28,3.58,3.73,3.55,3.68,17479,0
2013-04-01,3.63,4.91,3.63,4.3,1274240,0
2013-04-02,4.48,4.48,3.84,4.08,531337,0
2013-04-03,4.13,4.13,3.81,3.95,280573,0
2013-04-04,4.23,4.33,4,4.1,178419,0
2013-04-05,4.1,4.16,3.86,4.06,181185,0
2013-04-08,4.1,4.1,3.98,4.04,124422,0
2013-04-09,4.19,4.19,4.01,4.06,100556,0
2013-04-10,4.13,4.16,3.96,4.03,135063,0
2013-04-11,4.05,4.42,4.03,4.4,380792,0
2013-04-12,4.41,4.42,4.24,4.32,301265,0
2013-04-15,4.35,4.39,4.05,4.19,140400,0
2013-04-16,4.128,4.249,4.1,4.1,51037,0
2013-04-17,4.13,4.1575,4.04,4.05,72012,0
2013-04-18,4.05,4.16,4.05,4.1,249174,0
2013-04-19,4.16,4.2,4.07,4.2,57485,0
2013-04-22,4.1401,4.32,4.1401,4.18,38723,0
2013-04-23,4.15,4.39,4.15,4.27,178058,0
2013-04-24,4.2,4.27,4.16,4.1801,55892,0
2013-04-25,4.18,4.25,4.16,4.23,45662,0
2013-04-26,4.2,4.24,4.16,4.2,42228,0
2013-04-29,4.18,4.22,4.17,4.2,19065,0
2013-04-30,4.2,4.2,4.1,4.15,39365,0
2013-05-01,4.14,4.17,3.92,3.97,130274,0
2013-05-02,3.94,4.16,3.8,4.06,75156,0
2013-05-03,4.08,4.18,4.04,4.07,45556,0
2013-05-06,4.1,4.19,4.05,4.15,108036,0
2013-05-07,4.16,4.35,4.12,4.17,151584,0
2013-05-08,4.24,4.24,4.13,4.19,68339,0
2013-05-09,4.24,4.4,4.16,4.4,183141,0
2013-05-10,4.37,4.37,3.37,3.77,745467,0
2013-05-13,3.72,3.75,3.3301,3.49,285094,0
2013-05-14,3.52,3.62,3.34,3.5699,152776,0
2013-05-15,3.6,3.8485,3.6,3.77,154227,0
2013-05-16,3.75,3.75,3.49,3.51,62144,0
2013-05-17,3.48,3.67,3.4715,3.65,65062,0
2013-05-20,3.62,3.74,3.43,3.43,91957,0
2013-05-21,3.49,3.629,3.4,3.5401,69215,0
2013-05-22,3.54,3.59,3.39,3.39,127383,0
2013-05-23,3.39,3.47,3.3101,3.42,91146,0
2013-05-24,3.39,3.47,3.32,3.4,61210,0
2013-05-28,3.4,3.5575,3.4,3.55,53160,0
2013-05-29,3.55,3.72,3.53,3.72,91329,0
2013-05-30,3.68,3.74,3.651,3.68,20107,0
2013-05-31,3.7,3.72,3.63,3.67,40210,0
2013-06-03,3.69,3.81,3.67,3.78,82933,0
2013-06-04,3.78,3.8,3.73,3.76,13525,0
2013-06-05,3.72,3.799,3.71,3.79,37582,0
2013-06-06,3.75,3.83,3.75,3.83,38646,0
2013-06-07,3.81,3.85,3.761,3.8,14303,0
2013-06-10,3.84,4.011,3.81,4.01,40073,0
2013-06-11,4,4,3.95,3.99,25619,0
2013-06-12,3.98,4.03,3.95,4.02,13765,0
2013-06-13,4.02,4.1,3.9301,4.07,31749,0
2013-06-14,4.05,4.09,3.95,4.06,29747,0
2013-06-17,4.05,4.06,3.99,4.04,38030,0
2013-06-18,3.99,4.07,3.96,4.04,33693,0
2013-06-19,4.08,4.3,4.076,4.14,285935,0
2013-06-20,4.11,4.17,3.98,4.01,134178,0
2013-06-21,4.1399,4.14,3.911,4.03,101646,0
2013-06-24,4.03,4.102,3.961,4.055,96541,0
2013-06-25,4.04,4.1,3.96,4.02,26707,0
2013-06-26,4.04,4.08,3.96,3.98,40679,0
2013-06-27,3.96,4.02,3.7501,3.85,86177,0
2013-06-28,3.81,4.04,3.8,3.98,28143,0
2013-07-01,3.97,4.0575,3.85,3.88,19993,0
2013-07-02,3.9,3.95,3.75,3.95,60064,0
2013-07-03,3.95,3.95,3.85,3.9201,22121,0
2013-07-05,3.95,4,3.95,4,8245,0
2013-07-08,4,4.03,3.931,3.97,21736,0
2013-07-09,3.91,3.93,3.8336,3.89,16201,0
2013-07-10,3.9,3.924,3.88,3.9,17160,0
2013-07-11,3.92,3.9501,3.8901,3.94,20601,0
2013-07-12,3.91,3.95,3.9,3.94,12298,0
2013-07-15,4.02,4.15,4,4.03,68660,0
2013-07-16,4.06,4.2,3.98,4.2,99626,0
2013-07-17,4.18,4.229,4,4.07,44420,0
2013-07-18,4.04,4.09,4.02,4.08,11531,0
2013-07-19,4.08,4.17,4.08,4.08,11783,0
2013-07-22,4.06,4.115,3.961,4.06,38073,0
2013-07-23,4.05,4.08,4.0002,4.07,10909,0
2013-07-24,4.05,4.14,4,4.14,7360,0
2013-07-25,4.09,4.13,4,4.13,13563,0
2013-07-26,4.08,4.14,4.0401,4.12,7067,0
2013-07-29,4.14,4.2,4.03,4.115,27385,0
2013-07-30,4.18,4.18,3.9755,4.08,15206,0
2013-07-31,4.06,4.1,4,4.08,12313,0
2013-08-01,4.06,4.08,3.98,3.99,29897,0
2013-08-02,3.99,4.03,3.96,4.005,12045,0
2013-08-05,3.99,4.01,3.85,3.95,58588,0
2013-08-06,3.9,3.97,3.88,3.91,45474,0
2013-08-07,3.87,3.9999,3.87,3.95,44751,0
2013-08-08,3.98,4.15,3.95,4.12,40675,0
2013-08-09,4.18,5.15,4.18,4.62,901409,0
2013-08-12,4.65,4.69,4.41,4.51,208853,0
2013-08-13,4.6,4.6,4.3,4.35,126752,0
2013-08-14,4.31,4.39,4.15,4.26,74730,0
2013-08-15,4.26,4.589,4.2,4.3,165290,0
2013-08-16,4.34,4.47,4.33,4.37,59466,0
2013-08-19,4.38,4.5,4.2,4.26,70224,0
2013-08-20,4.29,4.29,4.15,4.17,24400,0
2013-08-21,4.16,4.259,4.16,4.17,40849,0
2013-08-22,4.17,4.24,4.15,4.23,10457,0
2013-08-23,4.239,4.33,4.2001,4.29,16210,0
2013-08-26,4.3,4.4,4.29,4.294,44411,0
2013-08-27,4.25,4.3,4.21,4.26,24753,0
2013-08-28,4.227,4.32,4.2164,4.2801,11015,0
2013-08-29,4.28,4.3499,4.23,4.27,13598,0
2013-08-30,4.29,4.305,4.2,4.266,11481,0
2013-09-03,4.29,4.32,4.22,4.3,16433,0
2013-09-04,4.27,4.3,4.2,4.2,71639,0
2013-09-05,4.21,4.31,4.03,4.15,62452,0
2013-09-06,4.15,4.3,4.15,4.23,55714,0
2013-09-09,4.2,4.2218,4.09,4.149,31000,0
2013-09-10,4.16,4.34,4.16,4.23,70973,0
2013-09-11,4.21,4.31,4.2,4.25,43499,0
2013-09-12,4.25,4.29,4.21,4.25,14062,0
2013-09-13,4.25,4.35,4.25,4.32,34162,0
2013-09-16,4.35,4.35,4.2,4.27,41510,0
2013-09-17,4.27,4.37,4.27,4.35,28038,0
2013-09-18,4.32,4.41,4.31,4.38,34257,0
2013-09-19,4.36,4.36,4.28,4.34,21247,0
2013-09-20,4.33,4.47,4.3,4.32,58601,0
2013-09-23,4.32,4.37,4.25,4.3,17311,0
2013-09-24,4.28,4.35,4.15,4.18,44100,0
2013-09-25,4.19,4.26,4.12,4.23,67500,0
2013-09-26,4.24,4.43,4.24,4.32,63215,0
2013-09-27,4.35,4.4,4.25,4.26,167900,0
2013-09-30,4.21,4.3,4.17,4.24,86800,0
2013-10-01,4.2,4.28,4.18,4.26,47600,0
2013-10-02,4.27,4.3,4.21,4.3,29200,0
2013-10-03,4.24,4.33,4.2,4.24,34800,0
2013-10-04,4.22,4.31,4.22,4.28,13700,0
2013-10-07,4.26,4.31,4.26,4.28,9700,0
2013-10-08,4.26,4.31,4.26,4.29,7000,0
2013-10-09,4.31,4.31,4.21,4.3,15800,0
2013-10-10,4.27,4.3,4.25,4.3,15900,0
2013-10-11,4.26,4.35,4.26,4.34,22000,0
2013-10-14,4.33,4.73,4.33,4.69,88800,0
2013-10-15,4.69,4.69,4.51,4.56,63000,0
2013-10-16,4.65,4.66,4.55,4.66,15100,0
2013-10-17,4.66,4.9,4.64,4.88,50795,0
2013-10-18,4.9,5,4.78,4.97,72000,0
2013-10-21,5,5,4.76,4.89,52400,0
2013-10-22,4.89,4.9,4.6,4.67,76100,0
2013-10-23,4.64,4.74,4.5,4.63,69000,0
2013-10-24,4.67,4.75,4.62,4.69,40400,0
2013-10-25,4.69,4.77,4.67,4.72,40700,0
2013-10-28,4.69,4.73,4.63,4.68,21100,0
2013-10-29,4.62,4.82,4.62,4.8,43500,0
2013-10-30,4.85,4.85,4.77,4.79,16900,0
2013-10-31,4.8,4.83,4.68,4.82,27663,0
2013-11-01,4.87,4.87,4.71,4.75,37000,0
2013-11-04,4.78,4.87,4.73,4.81,19200,0
2013-11-05,4.75,4.87,4.71,4.74,29100,0
2013-11-06,4.71,4.8499,4.71,4.77,15431,0
2013-11-07,4.85,4.85,4.7,4.74,71800,0
2013-11-08,4.86,5.29,4.75,5,361744,0
2013-11-11,5,5.14,4.84,5.05,99800,0
2013-11-12,5.2,5.2,4.94,4.95,76900,0
2013-11-13,4.86,5.08,4.86,5.02,52800,0
2013-11-14,5.07,5.49,5.07,5.39,153500,0
2013-11-15,5.45,6.0936,5.4,6.04,261419,0
2013-11-18,6.07,6.19,5.79,5.98,225800,0
2013-11-19,5.97,6.13,5.58,5.97,175200,0
2013-11-20,5.95,6.2,5.92,6.15,111400,0
2013-11-21,6.17,7.59,6.16,7.43,1137410,0
2013-11-22,7.29,7.64,6.35,6.84,994600,0
2013-11-25,6.8,7,6.56,6.73,141831,0
2013-11-26,6.72,7.46,6.64,6.88,457600,0
2013-11-27,6.95,7.12,6.72,6.79,149857,0
2013-11-29,6.8,6.86,6.6,6.68,62217,0
2013-12-02,6.65,6.8,6.5,6.69,117603,0
2013-12-03,6.6,6.77,6.53,6.72,77800,0
2013-12-04,6.71,7.13,6.71,7.07,111600,0
2013-12-05,7.1,7.14,6.86,7.02,52800,0
2013-12-06,7.15,7.15,6.91,6.96,53620,0
2013-12-09,7,7.01,6.75,6.75,77000,0
2013-12-10,6.77,6.98,6.75,6.8,80958,0
2013-12-11,6.8,6.8,6.27,6.292,123357,0
2013-12-12,6.23,6.3,5.95,6,222300,0
2013-12-13,5.96,6.06,5.52,5.63,364000,0
2013-12-16,5.63,5.94,5.63,5.92,216400,0
2013-12-17,5.89,5.95,5.69,5.8,116600,0
2013-12-18,5.83,5.83,5.5,5.68,141800,0
2013-12-19,5.57,5.75,5.57,5.62,74956,0
2013-12-20,5.65,5.87,5.56,5.83,188400,0
2013-12-23,5.71,5.86,5.42,5.49,188359,0
2013-12-24,5.53,5.64,5.47,5.56,83124,0
2013-12-26,5.55,5.66,5.5,5.54,62200,0
2013-12-27,5.5,5.64,5.5,5.57,56700,0
2013-12-30,5.53,5.61,5.51,5.57,82900,0
2013-12-31,5.57,5.8,5.57,5.78,124900,0
2014-01-02,5.84,6.6699,5.79,6.52,365102,0
2014-01-03,6.46,6.79,6.2101,6.29,186061,0
2014-01-06,6.15,6.25,6,6.03,105397,0
2014-01-07,6.03,6.25,6.03,6.16,78500,0
2014-01-08,6.13,6.44,6.13,6.35,85635,0
2014-01-09,6.36,6.525,6.11,6.16,132838,0
2014-01-10,6.17,6.41,6.16,6.4,52177,0
2014-01-13,6.4,7.4,6.3,7.21,957233,0
2014-01-14,7.12,7.35,6.52,6.6,499583,0
2014-01-15,6.64,6.69,6.38,6.4,190700,0
2014-01-16,6.42,6.5,6.33,6.46,102400,0
2014-01-17,6.42,6.56,6.3,6.36,86200,0
2014-01-21,6.41,6.834,6.29,6.485,104019,0
2014-01-22,6.46,6.7,6.42,6.63,62000,0
2014-01-23,6.68,6.8,6.5,6.67,131500,0
2014-01-24,6.64,6.64,6.16,6.24,103000,0
2014-01-27,6.2,7.18,6,6.88,711800,0
2014-01-28,6.95,6.95,6.63,6.76,164800,0
2014-01-29,6.77,6.9,6.67,6.84,84082,0
2014-01-30,6.93,6.99,6.73,6.79,55200,0
2014-01-31,6.84,7.12,6.75,6.98,132700,0
2014-02-03,7.05,7.35,6.78,6.935,162317,0
2014-02-04,7.01,7.06,6.82,6.98,81164,0
2014-02-05,7.055,7.055,6.55,6.72,102320,0
2014-02-06,6.7,7.0066,6.59,6.71,55761,0
2014-02-07,6.78,6.81,6.6264,6.76,44460,0
2014-02-10,6.7,6.79,6.52,6.62,54621,0
2014-02-11,6.76,7.17,6.6,6.95,297056,0
2014-02-12,6.99,7.5997,6.99,7.22,438589,0
2014-02-13,7.3,7.36,6.89,7.23,237545,0
2014-02-14,7.27,7.3465,6.83,6.96,211630,0
2014-02-18,7.16,7.16,6.76,6.76,351725,0
2014-02-19,6.9899,6.9899,6.65,6.68,73918,0
2014-02-20,6.7,6.89,6.6,6.65,84774,0
2014-02-21,6.71,6.74,6.5,6.52,91741,0
2014-02-24,6.62,6.67,6.5,6.53,50949,0
2014-02-25,6.56,6.65,6.16,6.36,155812,0
2014-02-26,6.36,6.42,5.94,5.99,247119,0
2014-02-27,5.99,6.164,5.88,6.01,188600,0
2014-02-28,6.04,6.13,5.9,6.01,108284,0
2014-03-03,5.97,6.18,5.96,6.13,61426,0
2014-03-04,6.18,6.181,6,6.06,50361,0
2014-03-05,6.03,6.17,6.018,6.13,34811,0
2014-03-06,6.07,6.17,6.07,6.14,32758,0
2014-03-07,6.08,6.19,6.05,6.09,58681,0
2014-03-10,6.04,6.11,5.91,6.02,68772,0
2014-03-11,6.02,6.19,5.93,5.95,36482,0
2014-03-12,6.11,6.11,5.85,5.99,42139,0
2014-03-13,6.0021,6.2,6.0021,6.18,107443,0
2014-03-14,6.2,6.3399,5.75,5.755,221507,0
2014-03-17,5.76,5.8,5.63,5.75,150054,0
2014-03-18,5.67,5.95,5.64,5.85,74659,0
2014-03-19,5.8,5.81,5.65,5.77,64061,0
2014-03-20,5.75,5.88,5.7,5.76,66035,0
2014-03-21,5.7,5.97,5.7,5.87,88381,0
2014-03-24,5.82,5.91,5.65,5.73,56654,0
2014-03-25,5.75,5.8,5.61,5.66,31960,0
2014-03-26,5.62,5.84,5.62,5.63,54100,0
2014-03-27,5.64,5.66,5.421,5.5,51916,0
2014-03-28,5.5,5.52,5.17,5.28,89589,0
2014-03-31,5.28,5.41,5.18,5.19,88644,0
2014-04-01,5.22,5.72,5.15,5.64,68928,0
2014-04-02,5.7,5.9599,5.6,5.63,78702,0
2014-04-03,5.57,5.99,5.57,5.72,42377,0
2014-04-04,5.7,5.7,5.321,5.46,83556,0
2014-04-07,5.5,5.55,5.21,5.23,72998,0
2014-04-08,5.23,5.339,5.05,5.1,131224,0
2014-04-09,5.14,5.1679,5.04,5.1,59182,0
2014-04-10,5.07,5.14,5.05,5.0999,185443,0
2014-04-11,5.1,5.14,5.05,5.06,32563,0
2014-04-14,5.05,5.11,4.95,4.95,59895,0
2014-04-15,4.95,4.98,4.35,4.5,255432,0
2014-04-16,4.95,4.95,4.46,4.64,57144,0
2014-04-17,4.67,4.7,4.545,4.6,62356,0
2014-04-21,4.62,4.87,4.62,4.76,25423,0
2014-04-22,4.73,5.25,4.68,4.9,125798,0
2014-04-23,4.88,5.24,4.66,4.69,120595,0
2014-04-24,4.72,4.92,4.5,4.54,143613,0
2014-04-25,4.51,4.51,4.4,4.42,137308,0
2014-04-28,4.4,4.45,4.28,4.31,110743,0
2014-04-29,4.37,4.6,4.37,4.54,46141,0
2014-04-30,4.7178,4.7178,4.485,4.55,19803,0
2014-05-01,4.56,4.82,4.56,4.78,26269,0
2014-05-02,4.81,4.81,4.6301,4.72,17932,0
2014-05-05,4.68,4.8,4.68,4.76,53094,0
2014-05-06,4.72,4.88,4.6401,4.86,51931,0
2014-05-07,4.88,5.21,4.78,4.87,126061,0
2014-05-08,4.9,5.06,4.9,4.98,48511,0
2014-05-09,4.9,5.35,4.87,5.18,105754,0
2014-05-12,5.2,5.26,5,5.19,81103,0
2014-05-13,5.24,5.42,5.12,5.27,62982,0
2014-05-14,5.38,5.4,5.15,5.15,50475,0
2014-05-15,5.18,5.3699,5.18,5.3,104477,0
2014-05-16,5.27,5.47,5.24,5.44,44076,0
2014-05-19,5.44,5.795,5.39,5.64,131860,0
2014-05-20,5.66,5.79,5.61,5.69,51190,0
2014-05-21,5.76,5.76,5.45,5.46,67745,0
2014-05-22,5.42,5.646,5.42,5.55,52379,0
2014-05-23,5.58,5.67,5.58,5.59,20829,0
2014-05-27,5.63,6,5.5324,6,112774,0
2014-05-28,5.98,6.1,5.87,5.99,75565,0
2014-05-29,5.98,6.078,5.87,5.96,28819,0
2014-05-30,6,6,5.85,5.9,38943,0
2014-06-02,5.88,6.09,5.66,5.69,85729,0
2014-06-03,5.7,5.88,5.45,5.47,88778,0
2014-06-04,5.41,5.51,5.29,5.39,53158,0
2014-06-05,5.46,5.76,5.46,5.71,35625,0
2014-06-06,5.72,5.76,5.56,5.69,8633,0
2014-06-09,5.62,5.91,5.62,5.74,27570,0
2014-06-10,5.68,5.8,5.61,5.62,23700,0
2014-06-11,5.62,5.7121,5.6026,5.64,18876,0
2014-06-12,5.64,5.7,5.6,5.67,30343,0
2014-06-13,5.7,6.24,5.66,6.14,116864,0
2014-06-16,6.15,6.15,5.81,5.91,110616,0
2014-06-17,5.95,6.09,5.88,5.9,95361,0
2014-06-18,6.02,6.09,5.905,6.01,37515,0
2014-06-19,5.74,5.76,5.35,5.44,409919,0
2014-06-20,5.25,5.75,5.15,5.63,230606,0
2014-06-23,5.57,5.889,5.56,5.64,36921,0
2014-06-24,5.64,5.66,5.46,5.57,85367,0
2014-06-25,5.55,5.74,5.46,5.64,46487,0
2014-06-26,5.65,5.9,5.631,5.88,32997,0
2014-06-27,5.88,6.06,5.85,6.06,47925,0
2014-06-30,6,6.09,5.9,6.06,41357,0
2014-07-01,6.05,6.09,5.9307,6.02,56416,0
2014-07-02,5.99,5.99,5.9,5.92,33200,0
2014-07-03,5.99,6.06,5.81,5.86,36455,0
2014-07-07,5.83,5.85,5.57,5.73,44955,0
2014-07-08,5.6801,5.6801,5.52,5.61,38844,0
2014-07-09,5.614,5.79,5.6135,5.66,19041,0
2014-07-10,5.66,5.67,5.54,5.61,15563,0
2014-07-11,5.61,5.69,5.59,5.65,10056,0
2014-07-14,5.67,5.78,5.66,5.76,38608,0
2014-07-15,5.77,5.77,5.68,5.73,19892,0
2014-07-16,5.75,5.85,5.72,5.82,36155,0
2014-07-17,5.81,5.97,5.67,5.69,68822,0
2014-07-18,5.74,5.77,5.51,5.5201,55198,0
2014-07-21,5.5,5.68,5.5,5.58,41572,0
2014-07-22,5.64,5.75,5.54,5.63,24382,0
2014-07-23,5.6,5.62,5.3801,5.3901,33851,0
2014-07-24,5.37,5.48,5.27,5.4,33699,0
2014-07-25,5.39,5.45,5.3,5.4,30344,0
2014-07-28,5.44,5.46,5.27,5.38,23984,0
2014-07-29,5.4,5.46,5.21,5.23,41845,0
2014-07-30,5.22,5.44,5.15,5.3,54419,0
2014-07-31,5.25,5.37,5.1,5.19,29704,0
2014-08-01,5.17,5.3,5.11,5.22,18125,0
2014-08-04,5.27,5.34,5.1,5.18,22234,0
2014-08-05,5.16,5.31,4.92,4.98,50644,0
2014-08-06,4.92,4.93,4.6,4.69,121011,0
2014-08-07,4.58,4.7223,4.58,4.65,39505,0
2014-08-08,4.75,5.01,4.75,5,90059,0
2014-08-11,5.04,5.14,4.98,4.98,35774,0
2014-08-12,4.9901,5.02,4.824,4.93,32804,0
2014-08-13,4.97,5.05,4.97,4.99,19286,0
2014-08-14,5.09,5.11,5.02,5.11,31353,0
2014-08-15,5.01,5.11,4.962,5.02,23305,0
2014-08-18,5.04,5.04,5,5,42023,0
2014-08-19,5.04,5.25,5.04,5.17,27721,0
2014-08-20,5.11,5.16,4.94,5.03,45063,0
2014-08-21,5,5.2,5,5.02,24351,0
2014-08-22,5.08,5.1899,4.98,5.01,24601,0
2014-08-25,5.02,5.12,4.95,4.99,31945,0
2014-08-26,4.99,5.15,4.99,5.15,41919,0
2014-08-27,5.14,5.2,4.99,5.2,47432,0
2014-08-28,5.17,5.18,5.0401,5.08,21157,0
2014-08-29,5.08,5.2,5.08,5.09,27669,0
2014-09-02,5.04,5.18,5.04,5.16,11483,0
2014-09-03,5.15,5.17,5.08,5.08,12096,0
2014-09-04,5.1,5.1,4.85,4.89,46344,0
2014-09-05,4.86,4.93,4.86,4.92,49391,0
2014-09-08,4.95,4.95,4.61,4.69,60481,0
2014-09-09,4.66,4.915,4.6,4.9,70651,0
2014-09-10,4.95,5.14,4.94,5.08,54139,0
2014-09-11,5.08,5.17,5.01,5.07,29758,0
2014-09-12,5.03,5.12,5.01,5.06,27034,0
2014-09-15,5.05,5.0846,5.05,5.06,8576,0
2014-09-16,5.07,5.15,5.05,5.09,23820,0
2014-09-17,5.09,5.21,5,5.16,33049,0
2014-09-18,5.12,5.19,5.09,5.18,36859,0
2014-09-19,5.19,5.29,5.17,5.28,84962,0
2014-09-22,5.27,5.28,5.026,5.15,82983,0
2014-09-23,5.07,5.2,5.07,5.07,41762,0
2014-09-24,5.05,5.16,5.0399,5.13,17228,0
2014-09-25,5.14,5.7,5.1001,5.32,97194,0
2014-09-26,5.36,5.62,5.3,5.4,38175,0
2014-09-29,5.36,5.58,5.275,5.53,28074,0
2014-09-30,5.61,5.75,5.48,5.75,99937,0
2014-10-01,5.69,5.7,5.57,5.69,21016,0
2014-10-02,5.59,5.6,5.24,5.46,69630,0
2014-10-03,5.42,5.54,5.4,5.47,42125,0
2014-10-06,5.53,5.66,5.32,5.33,23262,0
2014-10-07,5.32,5.37,5.25,5.25,30531,0
2014-10-08,5.2501,5.3699,5.17,5.32,20864,0
2014-10-09,5.27,5.27,5.13,5.15,30942,0
2014-10-10,5.13,5.16,5.04,5.09,33093,0
2014-10-13,5.16,5.16,4.9799,5.05,27633,0
2014-10-14,5.0401,5.0445,4.72,4.9,70238,0
2014-10-15,4.77,4.86,4.68,4.71,63847,0
2014-10-16,4.5,4.82,4.5,4.82,61819,0
2014-10-17,4.8,4.97,4.79,4.86,51657,0
2014-10-20,4.9,5,4.88,4.98,23180,0
2014-10-21,5,5,4.84,4.9,34169,0
2014-10-22,4.85,4.96,4.81,4.95,16360,0
2014-10-23,4.6147,5,4.6147,4.97,12566,0
2014-10-24,4.98,5.14,4.948,4.99,21997,0
2014-10-27,5,5.06,4.95,5.05,20060,0
2014-10-28,5.14,5.22,5.02,5.18,19923,0
2014-10-29,5.16,5.25,5.07,5.11,18712,0
2014-10-30,5.06,5.205,4.9,5.07,46019,0
2014-10-31,5.08,5.2,4.93,4.98,29884,0
2014-11-03,4.94,5,4.82,4.96,27257,0
2014-11-04,4.98,4.99,4.76,4.81,41595,0
2014-11-05,4.85,4.85,4.76,4.81,21646,0
2014-11-06,4.71,4.88,4.71,4.73,31767,0
2014-11-07,4.78,5.09,4.7,4.99,63772,0
2014-11-10,5.03,5.07,4.7,4.9,41373,0
2014-11-11,4.85,5,4.84,4.89,16684,0
2014-11-12,4.86,4.96,4.8,4.95,12023,0
2014-11-13,4.9,4.94,4.8201,4.85,9843,0
2014-11-14,4.82,4.98,4.82,4.9,17604,0
2014-11-17,4.87,4.91,4.8,4.8,15991,0
2014-11-18,4.86,4.89,4.83,4.889,4287,0
2014-11-19,4.81,4.91,4.76,4.8,24749,0
2014-11-20,4.84,4.95,4.83,4.89,11912,0
2014-11-21,4.89,4.94,4.81,4.87,41002,0
2014-11-24,4.88,4.9,4.84,4.855,19864,0
2014-11-25,4.899,5.1599,4.897,5.1,100632,0
2014-11-26,5.2,5.3104,4.96,5.13,108262,0
2014-11-28,5.06,5.15,5.015,5.0748,8963,0
2014-12-01,5.05,5.114,4.97,5.06,21237,0
2014-12-02,5.04,5.11,4.98,5.11,17526,0
2014-12-03,5.11,5.19,5.06,5.13,24911,0
2014-12-04,5.2,5.2,5.0401,5.19,18883,0
2014-12-05,5.15,5.158,5.06,5.07,19757,0
2014-12-08,5.03,5.15,4.86,5.125,51676,0
2014-12-09,5.05,5.22,5,5.16,25588,0
2014-12-10,5.13,5.32,5.0801,5.22,63932,0
2014-12-11,5.34,5.35,5.25,5.28,37796,0
2014-12-12,5.28,5.35,5.11,5.21,17043,0
2014-12-15,5.2201,5.2201,5.0501,5.11,60582,0
2014-12-16,5.05,5.29,5.04,5.24,17971,0
2014-12-17,5.29,5.29,5.131,5.15,23878,0
2014-12-18,5.16,5.21,5.1,5.1588,33941,0
2014-12-19,5.19,5.19,5.08,5.12,22386,0
2014-12-22,5.1,5.11,4.9401,5.06,78516,0
2014-12-23,5.05,5.25,5.05,5.19,30675,0
2014-12-24,5.13,5.27,5.07,5.27,30930,0
2014-12-26,5.25,5.27,5.163,5.25,40239,0
2014-12-29,5.21,5.35,5.2,5.23,29245,0
2014-12-30,5.3,5.31,5.03,5.14,37241,0
2014-12-31,5.1,5.217,5.1,5.12,31229,0
2015-01-02,5.0912,5.23,5.085,5.13,17597,0
2015-01-05,5.09,5.23,5.07,5.12,29482,0
2015-01-06,5.12,5.13,4.97,5.01,53792,0
2015-01-07,5.02,5.02,4.94,4.97,7514,0
2015-01-08,5,5.15,4.9701,5.03,20042,0
2015-01-09,5.16,5.2,5.04,5.08,11300,0
2015-01-12,5.07,5.17,5.07,5.14,10543,0
2015-01-13,5.07,5.24,5.07,5.14,17623,0
2015-01-14,5.15,5.15,5.05,5.08,19334,0
2015-01-15,5.05,5.1,4.97,5.01,29699,0
2015-01-16,5.03,5.06,4.91,5,18918,0
2015-01-20,5.099,5.139,4.99,5.08,28465,0
2015-01-21,5.08,5.1,5.03,5.03,33134,0
2015-01-22,5.05,5.05,4.91,5,32669,0
2015-01-23,4.98,5.04,4.94,4.95,33561,0
2015-01-26,4.99,5.05,4.95,5.05,23844,0
2015-01-27,4.99,5.14,4.9601,5.09,6605,0
2015-01-28,5.114,5.114,5.03,5.085,9634,0
2015-01-29,5.09,5.09,5,5.04,18713,0
2015-01-30,5.0801,5.11,5.0001,5.03,10843,0
2015-02-02,5.01,5.05,4.96,5.01,7197,0
2015-02-03,5,5.13,5,5.04,6884,0
2015-02-04,5.06,5.14,5.01,5.01,14854,0
2015-02-05,5.13,5.15,5,5.03,22581,0
2015-02-06,5.03,5.12,4.99,5.05,9293,0
2015-02-09,5.03,5.05,4.98,5.04,29992,0
2015-02-10,5.05,5.13,4.96,5.09,26215,0
2015-02-11,5.06,5.13,4.99,5.13,12136,0
2015-02-12,5.1,5.13,5,5.04,18038,0
2015-02-13,5.02,5.1,5.02,5.06,13167,0
2015-02-17,5.06,5.13,5.04,5.08,20562,0
2015-02-18,5.07,5.13,5.05,5.06,9941,0
2015-02-19,5.1188,5.125,5.0101,5.05,15396,0
2015-02-20,5.04,5.12,5,5.07,31911,0
2015-02-23,5.02,5.15,5.02,5.12,62538,0
2015-02-24,5.15,5.55,5.12,5.54,82022,0
2015-02-25,5.57,5.7399,5.5,5.58,63008,0
2015-02-26,5.69,5.7,5.34,5.5,46942,0
2015-02-27,5.5,5.55,5.36,5.42,41685,0
2015-03-02,5.47,5.66,5.33,5.33,48700,0
2015-03-03,5.42,5.45,5.3,5.33,17800,0
2015-03-04,5.24,5.34,5.16,5.28,48600,0
2015-03-05,5.28,5.48,5.19,5.32,12400,0
2015-03-06,5.32,5.45,5.31,5.37,15600,0
2015-03-09,5.31,5.37,5.25,5.26,24300,0
2015-03-10,5.26,5.33,5.24,5.26,17700,0
2015-03-11,5.24,5.3,5.23,5.25,36300,0
2015-03-12,5.25,5.4,5.17,5.31,35500,0
2015-03-13,5.3,5.45,5.2,5.42,38800,0
2015-03-16,5.4,5.51,5.21,5.48,28700,0
2015-03-17,5.45,5.52,5.26,5.3,63600,0
2015-03-18,5.42,5.42,5.28,5.38,21600,0
2015-03-19,5.29,5.48,5.17,5.29,51000,0
2015-03-20,5.27,5.4,5.23,5.23,23200,0
2015-03-23,5.31,5.37,5.28,5.3,38400,0
2015-03-24,5.26,5.29,5.25,5.25,34300,0
2015-03-25,5.25,5.25,5.16,5.16,26500,0
2015-03-26,5.15,5.16,5.08,5.08,29600,0
2015-03-27,5.05,5.19,4.99,5.19,37300,0
2015-03-30,5.5,6.63,5.5,6.53,1495200,0
2015-03-31,6.46,6.5894,5.94,6.1,751278,0
2015-04-01,6.09,6.15,5.7,6.05,206500,0
2015-04-02,6.06,6.09,5.83,5.91,146800,0
2015-04-06,5.8,5.85,5.55,5.71,178000,0
2015-04-07,5.63,5.87,5.6101,5.81,53388,0
2015-04-08,5.78,5.86,5.76,5.84,60200,0
2015-04-09,5.81,5.94,5.79,5.905,58152,0
2015-04-10,6,6,5.81,5.89,30100,0
2015-04-13,5.89,6.04,5.85,5.99,105200,0
2015-04-14,5.91,6.3,5.91,6.22,192500,0
2015-04-15,6.3,6.36,6.23,6.3,87000,0
2015-04-16,6.25,6.32,6.08,6.31,91177,0
2015-04-17,6.32,6.34,6.26,6.32,28900,0
2015-04-20,6.31,6.389,6.27,6.31,69948,0
2015-04-21,6.35,6.36,6.1501,6.3,31496,0
2015-04-22,6.33,6.39,6.29,6.3,181546,0
2015-04-23,6.25,6.35,6.19,6.2,55000,0
2015-04-24,6.12,6.19,6.0504,6.09,124230,0
2015-04-27,6.06,6.15,5.9,5.97,37900,0
2015-04-28,5.91,5.9336,5.8,5.85,52086,0
2015-04-29,5.79,5.85,5.79,5.83,77900,0
2015-04-30,5.82,5.85,5.67,5.67,63300,0
2015-05-01,5.66,5.75,5.66,5.74,34200,0
2015-05-04,5.71,5.93,5.71,5.81,28700,0
2015-05-05,5.8,5.81,5.64,5.73,37200,0
2015-05-06,5.75,5.8,5.6101,5.67,36673,0
2015-05-07,5.66,5.8,5.66,5.78,45349,0
2015-05-08,5.79,5.85,5.68,5.85,13100,0
2015-05-11,5.91,6.09,5.91,6.05,65300,0
2015-05-12,6,6.18,6,6.18,68942,0
2015-05-13,6.12,6.28,6,6.11,84900,0
2015-05-14,6.11,6.19,6.03,6.17,43300,0
2015-05-15,6.19,6.25,6.11,6.24,45136,0
2015-05-18,6.3,6.32,6.18,6.24,88385,0
2015-05-19,6.31,6.32,6.16,6.18,51358,0
2015-05-20,6.19,6.26,6.07,6.08,55200,0
2015-05-21,6.07,6.07,5.95,6,48000,0
2015-05-22,6.02,6.05,5.99,5.99,78100,0
2015-05-26,6.02,6.02,5.92,5.92,26347,0
2015-05-27,5.92,5.96,5.9,5.92,98300,0
2015-05-28,5.96,5.96,5.9,5.9,14980,0
2015-05-29,5.93,6,5.84,5.9,49800,0
2015-06-01,5.88,5.89,5.5,5.5,110928,0
2015-06-02,5.5,5.69,5.36,5.56,50934,0
2015-06-03,5.72,5.72,5.52,5.62,8000,0
2015-06-04,5.65,5.68,5.52,5.56,12100,0
2015-06-05,5.61,5.73,5.51,5.66,26400,0
2015-06-08,5.65,5.81,5.64,5.69,35600,0
2015-06-09,5.69,5.74,5.63,5.64,50181,0
2015-06-10,5.7,5.73,5.6,5.67,31530,0
2015-06-11,5.68,5.77,5.63,5.67,18222,0
2015-06-12,5.78,5.88,5.7,5.86,21600,0
2015-06-15,5.82,5.95,5.8,5.84,17000,0
2015-06-16,5.8,5.88,5.66,5.69,11500,0
2015-06-17,5.68,5.8,5.63,5.78,10000,0
2015-06-18,5.8,5.92,5.72,5.83,22200,0
2015-06-19,5.79,5.87,5.6,5.78,21600,0
2015-06-22,5.71,5.79,5.66,5.76,25000,0
2015-06-23,5.77,5.83,5.72,5.75,16670,0
2015-06-24,5.73,5.81,5.73,5.75,37800,0
2015-06-25,5.73,5.77,5.65,5.74,18600,0
2015-06-26,5.76,5.76,5.5,5.5,27300,0
2015-06-29,5.57,5.57,5.37,5.37,34400,0
2015-06-30,5.43,5.57,5.31,5.34,45553,0
2015-07-01,5.35,5.97,5.35,5.41,346700,0
2015-07-02,5.74,5.74,5.31,5.46,18500,0
2015-07-06,5.4,5.51,5.39,5.5,43500,0
2015-07-07,5.46,5.53,5.44,5.51,27700,0
2015-07-08,5.6,5.67,5.52,5.61,35800,0
2015-07-09,5.62,5.78,5.6,5.61,25800,0
2015-07-10,5.61,5.78,5.61,5.63,12000,0
2015-07-13,5.6,5.76,5.51,5.53,32400,0
2015-07-14,5.75,5.75,5.54,5.62,16191,0
2015-07-15,5.59,5.73,5.57,5.58,9137,0
2015-07-16,5.61,5.63,5.53,5.58,16200,0
2015-07-17,5.55,5.64,5.53,5.53,25500,0
2015-07-20,5.57,5.57,5.45,5.45,15600,0
2015-07-21,5.45,5.5,5.39,5.39,13900,0
2015-07-22,5.43,5.5,5.4,5.48,10200,0
2015-07-23,5.45,5.54,5.45,5.52,4900,0
2015-07-24,5.49,5.52,5.33,5.33,46600,0
2015-07-27,5.29,5.35,5.05,5.2,75100,0
2015-07-28,5.25,5.25,5.06,5.1,13000,0
2015-07-29,5.1,5.19,5.05,5.05,33500,0
2015-07-30,5.05,5.15,5,5.12,22200,0
2015-07-31,5.21,5.24,5.15,5.15,7800,0
2015-08-03,5.2,5.24,5.0535,5.19,19852,0
2015-08-04,5.22,5.77,5.22,5.66,110100,0
2015-08-05,5.64,5.77,5.53,5.62,31200,0
2015-08-06,5.13,5.68,5.13,5.46,16734,0
2015-08-07,5.49,5.55,5.35,5.37,22800,0
2015-08-10,5.29,5.47,5.26,5.26,30800,0
2015-08-11,5.25,5.26,5.11,5.16,51823,0
2015-08-12,5.16,5.31,5.15,5.29,25600,0
2015-08-13,5.3,5.41,5.3,5.35,7600,0
2015-08-14,5.35,5.4,5.33,5.4,3200,0
2015-08-17,5.4,5.45,5.33,5.43,15100,0
2015-08-18,5.4,5.6,5.4,5.58,21700,0
2015-08-19,5.54,5.54,5.37,5.42,25400,0
2015-08-20,5.4,5.5,5.18,5.19,51200,0
2015-08-21,5.18,5.19,4.98,5,71000,0
2015-08-24,4.65,5,4.55,4.91,75707,0
2015-08-25,4.95,5.23,4.9,5.08,25600,0
2015-08-26,5.23,5.23,5.05,5.16,22300,0
2015-08-27,5.16,5.26,5.09,5.26,15400,0
2015-08-28,5.36,5.36,5.23,5.27,23600,0
2015-08-31,5.3,5.32,5.17,5.32,21300,0
2015-09-01,5.3,5.34,5.13,5.16,22600,0
2015-09-02,5.21,5.24,5.09,5.09,18400,0
2015-09-03,5.12,5.31,4.91,5.3,30300,0
2015-09-04,5.26,5.38,5.21,5.38,25500,0
2015-09-08,5.4,5.47,5.28,5.34,47100,0
2015-09-09,5.42,5.47,5.26,5.29,36700,0
2015-09-10,5.28,5.35,5.14,5.14,34532,0
2015-09-11,5.13,5.23,5.11,5.11,68100,0
2015-09-14,5.17,5.17,5.04,5.06,18000,0
2015-09-15,5.01,5.13,5.01,5.09,20700,0
2015-09-16,5.06,5.21,5.06,5.12,12200,0
2015-09-17,5.13,5.29,5.13,5.21,20276,0
2015-09-18,5.12,5.3,5.03,5.29,52600,0
2015-09-21,5.29,5.4,5.29,5.34,26600,0
2015-09-22,5.25,5.38,5.24,5.28,17300,0
2015-09-23,5.211,5.33,5.211,5.27,6746,0
2015-09-24,5.25,5.25,5.14,5.14,14053,0
2015-09-25,5.22,5.25,5.17,5.18,17000,0
2015-09-28,5.18,5.1801,4.98,4.98,64519,0
2015-09-29,5.06,5.06,4.98,5.02,37800,0
2015-09-30,5.06,5.12,5.01,5.07,8500,0
2015-10-01,5.04,5.17,4.96,5.04,19800,0
2015-10-02,5,5.15,4.97,5.08,11700,0
2015-10-05,5.17,5.17,5.0009,5.09,31806,0
2015-10-06,5.05,5.3,5.05,5.25,9600,0
2015-10-07,5.2,5.3,5.2,5.27,14300,0
2015-10-08,5.22,5.29,5.15,5.25,13900,0
2015-10-09,5.24,5.36,5.21,5.35,11400,0
2015-10-12,5.27,5.275,5.17,5.23,21706,0
2015-10-13,5.3,5.35,5.19,5.27,9800,0
2015-10-14,5.26,5.28,5.16,5.16,10000,0
2015-10-15,5.15,5.3,5.15,5.27,20400,0
2015-10-16,5.24,5.31,5.06,5.18,23800,0
2015-10-19,5.21,5.24,5.18,5.21,5511,0
2015-10-20,5.17,5.31,5.1,5.13,9497,0
2015-10-21,5.08,5.21,5.08,5.14,19400,0
2015-10-22,5.21,5.25,5.17,5.19,17400,0
2015-10-23,5.19,5.29,5.19,5.27,24500,0
2015-10-26,5.29,5.39,5.11,5.2,37900,0
2015-10-27,5.15,5.15,4.97,5.01,63300,0
2015-10-28,5.07,5.16,5,5.03,48500,0
2015-10-29,5.05,5.12,5,5.02,8500,0
2015-10-30,5.06,5.06,5.03,5.03,8700,0
2015-11-02,5.05,5.05,4.99,5.01,28861,0
2015-11-03,5.05,5.05,5.01,5.05,11400,0
2015-11-04,5.05,5.05,5,5.05,38596,0
2015-11-05,5.01,5.05,4.97,5.03,33600,0
2015-11-06,5,5.01,4.95,5.01,29800,0
2015-11-09,4.98,5.03,4.88,4.925,20947,0
2015-11-10,4.92,4.95,4.8,4.9,63100,0
2015-11-11,4.89,4.94,4.82,4.9,15500,0
2015-11-12,4.9,4.95,4.86,4.86,22300,0
2015-11-13,4.85,4.85,4.77,4.84,36300,0
2015-11-16,4.77,4.84,4.7,4.81,56600,0
2015-11-17,4.77,5,4.77,4.9,48100,0
2015-11-18,4.94,4.96,4.87,4.9,27300,0
2015-11-19,4.84,5.02,4.75,4.86,30800,0
2015-11-20,4.82,4.96,4.82,4.91,62400,0
2015-11-23,4.89,4.92,4.87,4.92,33200,0
2015-11-24,4.89,5.06,4.89,5.04,49200,0
2015-11-25,5.05,5.1,5,5,148700,0
2015-11-27,4.98,4.99,4.93,4.94,17600,0
2015-11-30,4.93,5.05,4.93,5.02,22800,0
2015-12-01,5,5.08,4.97,4.97,16995,0
2015-12-02,5,5,4.85,4.87,26332,0
2015-12-03,4.85,4.89,4.77,4.77,34538,0
2015-12-04,4.76,4.88,4.76,4.86,21100,0
2015-12-07,4.85,5,4.85,4.96,37000,0
2015-12-08,4.92,4.95,4.88,4.9,14034,0
2015-12-09,4.88,4.89,4.8,4.81,38200,0
2015-12-10,4.78,4.79,4.67,4.74,34100,0
2015-12-11,4.8,4.8,4.64,4.7,33400,0
2015-12-14,4.7,4.72,4.5,4.54,26035,0
2015-12-15,4.51,4.63,4.34,4.57,69900,0
2015-12-16,4.58,4.75,4.57,4.71,32600,0
2015-12-17,4.75,4.92,4.75,4.85,31600,0
2015-12-18,4.85,4.92,4.85,4.91,24900,0
2015-12-21,4.89,5.02,4.85,5,13900,0
2015-12-22,5,5.08,4.9,5.015,16854,0
2015-12-23,5.05,5.19,5.05,5.14,19700,0
2015-12-24,5.19,5.21,5.1229,5.21,18944,0
2015-12-28,5.17,5.4,5.17,5.33,63018,0
2015-12-29,5.395,5.395,5.2801,5.36,24319,0
2015-12-30,5.3,5.3466,5.17,5.24,34256,0
2015-12-31,5.21,5.36,5.17,5.21,53812,0
2016-01-04,5.15,5.2,4.85,4.86,24115,0
2016-01-05,4.85,5.06,4.8333,5.04,39059,0
2016-01-06,5.0115,5.09,4.99,5.03,23531,0
2016-01-07,4.98,4.98,4.75,4.84,18258,0
2016-01-08,4.9,4.9,4.76,4.83,19624,0
2016-01-11,4.82,4.9,4.67,4.82,31315,0
2016-01-12,4.82,4.82,4.7,4.7,15325,0
2016-01-13,4.79,4.79,4.5,4.5,41399,0
2016-01-14,4.56,4.58,4.468,4.52,102043,0
2016-01-15,4.46,4.5099,4.35,4.38,45232,0
2016-01-19,4.33,4.37,4.1,4.21,110700,0
2016-01-20,4.15,4.37,4.1,4.25,72909,0
2016-01-21,4.25,4.52,4.25,4.34,46069,0
2016-01-22,4.4,4.67,4.18,4.52,37806,0
2016-01-25,4.54,4.54,4.19,4.21,16873,0
2016-01-26,4.21,4.41,4.21,4.4,31676,0
2016-01-27,4.45,4.45,4.2,4.23,32147,0
2016-01-28,4.23,4.3134,4.23,4.23,19675,0
2016-01-29,4.27,4.4,4.2601,4.29,18819,0
2016-02-01,4.3,4.34,4.16,4.34,34695,0
2016-02-02,4.27,4.34,4.13,4.22,44161,0
2016-02-03,4.22,4.2744,4.08,4.165,45224,0
2016-02-04,4.12,4.39,4.12,4.32,19192,0
2016-02-05,4.34,4.35,4.225,4.28,70306,0
2016-02-08,4.2,4.21,4.05,4.17,47437,0
2016-02-09,4.08,4.28,4.04,4.17,29700,0
2016-02-10,4.23,4.28,4.2,4.21,6205,0
2016-02-11,4.17,4.18,4.0663,4.1,24028,0
2016-02-12,4.11,4.22,4.09,4.18,74100,0
2016-02-16,4.19,4.33,4.19,4.29,34299,0
2016-02-17,4.35,4.39,4.25,4.3,12679,0
2016-02-18,4.35,4.35,4.25,4.33,14618,0
2016-02-19,4.35,4.43,4.32,4.32,25704,0
2016-02-22,4.4,4.405,4.34,4.39,28589,0
2016-02-23,4.34,4.39,4.26,4.32,21726,0
2016-02-24,4.32,4.33,4.27,4.33,17307,0
2016-02-25,4.3,4.45,4.3,4.45,13789,0
2016-02-26,4.45,4.68,4.45,4.61,31884,0
2016-02-29,4.66,4.7,4.62,4.63,17851,0
2016-03-01,4.63,4.68,4.55,4.61,13219,0
2016-03-02,4.54,4.65,4.54,4.59,16385,0
2016-03-03,4.62,4.79,4.6,4.61,42598,0
2016-03-04,4.61,4.61,4.4,4.4,33159,0
2016-03-07,4.42,4.65,4.42,4.56,13864,0
2016-03-08,4.5,4.63,4.495,4.55,14393,0
2016-03-09,4.53,4.7,4.53,4.67,24784,0
2016-03-10,4.65,4.651,4.3,4.3,65644,0
2016-03-11,4.27,4.52,4.27,4.44,14440,0
2016-03-14,4.44,4.44,4.38,4.38,19488,0
2016-03-15,4.32,4.45,4.32,4.43,12941,0
2016-03-16,4.45,4.52,4.43,4.52,24728,0
2016-03-17,4.53,4.59,4.46,4.5,20087,0
2016-03-18,4.62,4.7,4.52,4.6,29436,0
2016-03-21,4.6899,4.84,4.65,4.83,65088,0
2016-03-22,4.72,4.85,4.72,4.775,47832,0
2016-03-23,4.75,4.83,4.73,4.74,5957,0
2016-03-24,4.75,4.94,4.75,4.85,44588,0
2016-03-28,4.82,4.91,4.7501,4.8,81600,0
2016-03-29,4.75,4.83,4.7,4.7,12261,0
2016-03-30,4.75,4.875,4.69,4.69,35901,0
2016-03-31,4.73,4.75,4.56,4.56,14628,0
2016-04-01,4.62,4.74,4.62,4.68,13706,0
2016-04-04,4.64,4.8,4.64,4.76,19812,0
2016-04-05,4.68,4.72,4.66,4.68,18341,0
2016-04-06,4.71,4.78,4.63,4.75,19138,0
2016-04-07,4.75,4.85,4.74,4.84,15831,0
2016-04-08,4.9,4.92,4.82,4.87,44990,0
2016-04-11,4.9,5.03,4.9,5,69003,0
2016-04-12,5.02,5.02,4.9807,4.99,28969,0
2016-04-13,4.99,5.02,4.98,4.98,11940,0
2016-04-14,5.02,5.02,4.81,4.81,22797,0
2016-04-15,4.8,5.01,4.78,4.78,9867,0
2016-04-18,4.72,4.97,4.69,4.69,17805,0
2016-04-19,4.66,4.7,4.5,4.53,21497,0
2016-04-20,4.5,4.64,4.5,4.61,16178,0
2016-04-21,4.63,4.72,4.5,4.53,7812,0
2016-04-22,4.55,4.63,4.475,4.56,13926,0
2016-04-25,4.68,4.68,4.54,4.64,16100,0
2016-04-26,4.69,4.72,4.52,4.58,33651,0
2016-04-27,4.58,4.63,4.51,4.56,11904,0
2016-04-28,4.6,4.78,4.55,4.59,12661,0
2016-04-29,4.55,4.56,4.51,4.55,19648,0
2016-05-02,4.54,4.5874,4.51,4.52,21216,0
2016-05-03,4.534,4.6,4.53,4.6,30590,0
2016-05-04,4.6,4.74,4.57,4.69,28630,0
2016-05-05,4.6222,4.779,4.51,4.51,15953,0
2016-05-06,4.49,4.765,4.37,4.4,49466,0
2016-05-09,4.35,4.4,4.2,4.21,41051,0
2016-05-10,4.2005,4.32,4.1,4.28,48747,0
2016-05-11,4.32,4.32,4.27,4.29,800,0
2016-05-12,4.2401,4.292,4.17,4.17,19348,0
2016-05-13,4.2,4.2,3.857,3.96,99609,0
2016-05-16,4.01,4.17,3.98,4.12,35826,0
2016-05-17,4.14,4.14,3.96,3.96,55580,0
2016-05-18,4.2899,4.2899,3.94,3.96,15959,0
2016-05-19,3.92,3.96,3.92,3.94,9628,0
2016-05-20,3.96,3.97,3.92,3.92,10854,0
2016-05-23,3.91,3.97,3.91,3.92,26853,0
2016-05-24,3.9401,3.97,3.94,3.95,7413,0
2016-05-25,3.97,3.97,3.95,3.97,11594,0
2016-05-26,3.97,4.03,3.92,3.99,23526,0
2016-05-27,4.06,4.08,3.98,4.08,19800,0
2016-05-31,3.96,4.1,3.96,4.07,23352,0
2016-06-01,4.09,4.1,4,4.0495,13550,0
2016-06-02,4.04,4.08,3.99,3.99,9262,0
2016-06-03,3.98,3.98,3.86,3.92,39466,0
2016-06-06,4,4,3.89,3.91,28537,0
2016-06-07,3.9,3.96,3.8,3.92,53008,0
2016-06-08,3.96,3.96,3.8,3.84,18406,0
2016-06-09,3.83,3.84,3.77,3.77,39201,0
2016-06-10,3.75,3.77,3.74,3.76,24131,0
2016-06-13,3.76,3.79,3.73,3.73,11963,0
2016-06-14,3.73,3.81,3.73,3.78,18986,0
2016-06-15,3.79,3.82,3.78,3.79,43039,0
2016-06-16,3.79,3.89,3.78,3.84,23188,0
2016-06-17,3.81,3.9,3.8,3.8001,6648,0
2016-06-20,3.85,3.85,3.8,3.81,6118,0
2016-06-21,3.85,3.85,3.75,3.75,16827,0
2016-06-22,3.73,3.8,3.69,3.71,12523,0
2016-06-23,3.73,3.78,3.61,3.66,38096,0
2016-06-24,3.6,3.6899,3.59,3.59,25846,0
2016-06-27,3.6,3.64,3.295,3.31,32270,0
2016-06-28,3.4,3.5299,3.4,3.48,13457,0
2016-06-29,3.6899,3.6899,3.56,3.56,13990,0
2016-06-30,3.6,3.7,3.55,3.65,34545,0
2016-07-01,3.62,3.6313,3.6,3.6,4126,0
2016-07-05,3.59,3.6,3.4011,3.43,32236,0
2016-07-06,3.39,3.66,3.36,3.62,33476,0
2016-07-07,3.68,3.73,3.67,3.73,22900,0
2016-07-08,3.73,3.73,3.71,3.73,11114,0
2016-07-11,3.72,3.815,3.7,3.79,29553,0
2016-07-12,3.78,3.81,3.76,3.76,5935,0
2016-07-13,3.8,3.8,3.56,3.59,14538,0
2016-07-14,3.57,3.67,3.43,3.44,29378,0
2016-07-15,3.41,3.47,3.4,3.4,14077,0
2016-07-18,3.4,3.47,3.4,3.43,10734,0
2016-07-19,3.48,3.48,3.4,3.42,6986,0
2016-07-20,3.4241,3.45,3.41,3.43,8550,0
2016-07-21,3.4,3.44,3.4,3.41,9436,0
2016-07-22,3.4,3.43,3.28,3.31,13995,0
2016-07-25,3.3,3.3601,3.21,3.26,39582,0
2016-07-26,3.22,3.38,3.21,3.2499,23524,0
2016-07-27,3.28,3.3,3.11,3.13,62824,0
2016-07-28,3.11,3.23,3.0999,3.23,163260,0
2016-07-29,3.25,3.46,3.22,3.44,43767,0
2016-08-01,3.35,3.6,3.341,3.53,53296,0
2016-08-02,3.54,3.79,3.54,3.73,54706,0
2016-08-03,3.76,3.76,3.5035,3.69,55494,0
2016-08-04,3.6577,3.68,3.24,3.49,48702,0
2016-08-05,3.25,3.32,3.0844,3.22,118543,0
2016-08-08,3.15,3.15,2.67,2.91,146162,0
2016-08-09,3,3.05,2.88,3,77071,0
2016-08-10,3.03,3.05,2.99,3.02,40288,0
2016-08-11,3,3.14,3,3.04,45953,0
2016-08-12,3.05,3.12,3.03,3.07,19575,0
2016-08-15,3.06,3.18,3.01,3.08,36115,0
2016-08-16,3.08,3.14,3.08,3.09,44112,0
2016-08-17,3.09,3.09,3.04,3.06,38107,0
2016-08-18,3.05,3.07,3.01,3.01,4524,0
2016-08-19,3.01,3.04,3,3.01,10641,0
2016-08-22,3.09,3.09,2.82,2.91,43116,0
2016-08-23,3.055,3.055,2.91,3,6502,0
2016-08-24,2.97,3.03,2.92,2.95,20906,0
2016-08-25,2.96,3,2.8,2.9305,4157,0
2016-08-26,2.93,3,2.79,2.97,5650,0
2016-08-29,2.9,3.09,2.82,3.07,43458,0
2016-08-30,3.09,3.09,3.0211,3.09,5461,0
2016-08-31,3.09,3.12,3.05,3.11,19879,0
2016-09-01,3.07,3.24,3.05,3.06,42533,0
2016-09-02,3.14,3.14,3,3.01,33914,0
2016-09-06,2.95,2.98,2.88,2.95,23719,0
2016-09-07,2.91,3.05,2.9,3,45555,0
2016-09-08,2.99,3.0199,2.92,2.98,21827,0
2016-09-09,3,3,2.91,2.94,12813,0
2016-09-12,2.86,3.166,2.86,3.13,87791,0
2016-09-13,3.2,3.2,2.93,2.93,14597,0
2016-09-14,2.95,2.99,2.884,2.91,15901,0
2016-09-15,2.88,2.99,2.85,2.87,16343,0
2016-09-16,2.85,2.89,2.83,2.87,34704,0
2016-09-19,2.84,3.0001,2.84,2.95,75276,0
2016-09-20,2.9,2.92,2.83,2.83,31385,0
2016-09-21,2.93,2.93,2.73,2.8,22552,0
2016-09-22,2.77,2.85,2.65,2.66,49483,0
2016-09-23,2.6,2.7,2.6,2.65,105974,0
2016-09-26,2.65,2.68,2.6,2.61,52299,0
2016-09-27,2.6101,2.66,2.6,2.61,21752,0
2016-09-28,2.58,2.6799,2.58,2.5805,40069,0
2016-09-29,2.63,2.69,2.57,2.59,111076,0
2016-09-30,2.59,2.62,2.56,2.59,84947,0
2016-10-03,2.58,2.62,2.56,2.56,88117,0
2016-10-04,2.58,2.62,2.41,2.44,68584,0
2016-10-05,2.44,2.48,2.42,2.465,43184,0
2016-10-06,2.47,2.54,2.46,2.52,24098,0
2016-10-07,2.52,2.58,2.441,2.48,42249,0
2016-10-10,2.45,2.58,2.45,2.49,81544,0
2016-10-11,2.49,2.5,2.42,2.42,13960,0
2016-10-12,2.41,2.43,2.25,2.26,18700,0
2016-10-13,2.24,2.24,2.08,2.16,121926,0
2016-10-14,2.16,2.16,2.06,2.11,53063,0
2016-10-17,2.13,2.25,2.115,2.2,4931,0
2016-10-18,2.18,2.23,2.15,2.22,30152,0
2016-10-19,2.25,2.28,2.2,2.23,32588,0
2016-10-20,2.22,2.37,2.22,2.35,73418,0
2016-10-21,2.29,2.46,2.29,2.38,24500,0
2016-10-24,2.4,2.46,2.33,2.38,19272,0
2016-10-25,2.36,2.43,2.2,2.25,35878,0
2016-10-26,2.27,2.37,2.18,2.22,9654,0
2016-10-27,2.2199,2.2199,2.16,2.16,12838,0
2016-10-28,2.16,2.22,2.15,2.1531,14695,0
2016-10-31,2.17,2.2,2.15,2.19,13330,0
2016-11-01,2.22,2.27,2.0672,2.09,25775,0
2016-11-02,2.16,2.16,2.02,2.02,6323,0
2016-11-03,2,2.06,1.895,1.91,51109,0
2016-11-04,1.92,2.27,1.911,2.07,113961,0
2016-11-07,2.15,2.15,2.0016,2.04,32213,0
2016-11-08,2,2.12,2,2.07,7285,0
2016-11-09,2.03,2.13,1.99,1.99,112046,0
2016-11-10,2.11,2.14,1.91,2,116600,0
2016-11-11,2.02,2.04,1.95,2.04,56469,0
2016-11-14,2.08,2.08,2.0305,2.04,20934,0
2016-11-15,2.03,2.15,2,2.05,46682,0
2016-11-16,2.095,2.249,2.01,2.2,101707,0
2016-11-17,2.18,2.25,2.03,2.179,118058,0
2016-11-18,2.15,2.16,2.1,2.16,83692,0
2016-11-21,2.14,2.19,2.08,2.1499,86412,0
2016-11-22,2.15,2.16,2.1,2.13,48493,0
2016-11-23,2.14,2.15,2.0636,2.105,103647,0
2016-11-25,2.09,2.17,2.07,2.11,30812,0
2016-11-28,2.07,2.08,2,2.02,42910,0
2016-11-29,2,2.11,1.87,1.87,200354,0
2016-11-30,1.9,1.9,1.73,1.77,121498,0
2016-12-01,1.77,1.81,1.65,1.69,103424,0
2016-12-02,1.7,1.77,1.698,1.75,111512,0
2016-12-05,1.73,1.78,1.65,1.7,114637,0
2016-12-06,1.74,1.83,1.7,1.81,171275,0
2016-12-07,1.82,1.95,1.82,1.87,85195,0
2016-12-08,1.9,1.94,1.79,1.84,30021,0
2016-12-09,1.7925,1.91,1.65,1.91,70427,0
2016-12-12,1.88,1.9,1.76,1.82,25212,0
2016-12-13,1.81,1.93,1.8,1.91,96639,0
2016-12-14,1.88,1.92,1.8,1.86,37263,0
2016-12-15,1.88,2.03,1.8,1.96,112109,0
2016-12-16,1.96,2,1.93,1.93,52821,0
2016-12-19,1.9,1.92,1.69,1.87,69997,0
2016-12-20,1.84,1.94,1.75,1.81,81481,0
2016-12-21,1.81,1.93,1.8,1.8767,57831,0
2016-12-22,1.84,1.92,1.84,1.86,49541,0
2016-12-23,1.82,2,1.8181,1.98,76986,0
2016-12-27,1.9836,2.03,1.8704,1.9032,63035,0
2016-12-28,1.87,1.99,1.79,1.79,80604,0
2016-12-29,1.76,1.9,1.75,1.77,69134,0
2016-12-30,1.8,1.8778,1.78,1.82,82125,0
2017-01-03,1.82,1.87,1.78,1.78,48852,0
2017-01-04,1.8,1.86,1.78,1.85,29712,0
2017-01-05,1.85,1.89,1.82,1.87,21784,0
2017-01-06,1.87,1.9,1.85,1.85,9843,0
2017-01-09,1.86,1.89,1.75,1.76,52951,0
2017-01-10,1.78,1.95,1.76,1.94,54420,0
2017-01-11,1.94,2.1,1.93,2.09,265818,0
2017-01-12,2.12,2.15,1.96,1.99,51436,0
2017-01-13,1.98,2.11,1.98,2.04,72553,0
2017-01-17,2.07,2.125,1.91,1.96,42849,0
2017-01-18,1.99,2,1.93,1.99,29504,0
2017-01-19,1.96,2.04,1.95,2,29601,0
2017-01-20,1.97,1.99,1.93,1.98,9261,0
2017-01-23,1.95,1.97,1.88,1.89,22839,0
2017-01-24,1.86,2.02,1.86,1.97,24367,0
2017-01-25,1.93,2.01,1.93,1.98,70282,0
2017-01-26,2,2,1.9,1.9,16977,0
2017-01-27,1.9,1.94,1.88,1.94,37674,0
2017-01-30,1.91,2,1.88,1.9,10947,0
2017-01-31,1.8096,1.9571,1.8096,1.91,30317,0
2017-02-01,1.9101,1.93,1.825,1.93,16495,0
2017-02-02,1.9,1.91,1.82,1.88,14377,0
2017-02-03,1.85,1.912,1.85,1.88,22613,0
2017-02-06,1.88,1.9,1.78,1.79,22775,0
2017-02-07,1.85,1.85,1.76,1.78,42996,0
2017-02-08,1.8,1.83,1.76,1.76,24427,0
2017-02-09,1.8,1.93,1.76,1.81,115097,0
2017-02-10,1.81,1.9,1.79,1.81,55849,0
2017-02-13,1.8797,1.8797,1.77,1.8,40163,0
2017-02-14,1.79,1.81,1.75,1.81,47943,0
2017-02-15,1.7968,1.7968,1.74,1.77,49654,0
2017-02-16,1.81,1.85,1.76,1.77,29478,0
2017-02-17,1.81,1.811,1.75,1.8,32143,0
2017-02-21,1.81,1.82,1.73,1.76,70332,0
2017-02-22,1.75,1.77,1.65,1.77,143468,0
2017-02-23,1.701,1.77,1.7,1.74,43540,0
2017-02-24,1.72,1.74,1.7,1.71,20342,0
2017-02-27,1.74,1.74,1.7,1.72,13995,0
2017-02-28,1.7,1.74,1.68,1.68,29436,0
2017-03-01,1.6901,1.71,1.66,1.67,69120,0
2017-03-02,1.66,1.69,1.59,1.6,122214,0
2017-03-03,1.58,1.63,1.58,1.61,31889,0
2017-03-06,1.63,1.63,1.53,1.57,133211,0
2017-03-07,1.5772,1.5991,1.54,1.55,67682,0
2017-03-08,1.58,1.6,1.51,1.51,67659,0
2017-03-09,1.51,1.7074,1.51,1.6,60012,0
2017-03-10,1.63,1.7075,1.565,1.6,41956,0
2017-03-13,1.6,1.63,1.5,1.58,69709,0
2017-03-14,1.5,1.57,1.4,1.42,106701,0
2017-03-15,1.42,1.45,1.4,1.43,37068,0
2017-03-16,1.42,1.51,1.42,1.5,12797,0
2017-03-17,1.5,1.51,1.45,1.46,34255,0
2017-03-20,1.44,1.489,1.4,1.4,65385,0
2017-03-21,1.4,1.4368,1.26,1.289,84848,0
2017-03-22,1.29,1.32,1.25,1.3,63058,0
2017-03-23,1.33,1.41,1.3214,1.35,19850,0
2017-03-24,1.38,1.5,1.38,1.44,21917,0
2017-03-27,1.46,1.48,1.41,1.47,12101,0
2017-03-28,1.49,1.5,1.44,1.47,47187,0
2017-03-29,1.46,1.5,1.41,1.44,19812,0
2017-03-30,1.45,1.5,1.39,1.43,52557,0
2017-03-31,1.43,1.45,1.39,1.4,16732,0
2017-04-03,1.4,1.4282,1.34,1.34,26058,0
2017-04-04,1.34,1.37,1.26,1.29,42871,0
2017-04-05,1.29,1.35,1.29,1.29,22612,0
2017-04-06,1.32,1.33,1.28,1.31,4055,0
2017-04-07,1.3224,1.3379,1.27,1.27,65484,0
2017-04-10,1.25,1.27,1.2106,1.23,29802,0
2017-04-11,1.26,1.48,1.26,1.38,59285,0
2017-04-12,1.34,1.45,1.322,1.37,13851,0
2017-04-13,1.38,1.42,1.35,1.38,17119,0
2017-04-17,1.41,1.41,1.26,1.285,41312,0
2017-04-18,1.3,1.35,1.2601,1.3,19797,0
2017-04-19,1.31,1.33,1.31,1.31,4813,0
2017-04-20,1.2801,1.33,1.28,1.3,61592,0
2017-04-21,1.3039,1.4,1.3,1.38,23536,0
2017-04-24,1.4,1.4,1.34,1.37,18175,0
2017-04-25,1.34,1.4,1.34,1.39,14415,0
2017-04-26,1.39,1.4,1.332,1.34,97530,0
2017-04-27,1.33,1.38,1.3,1.31,304865,0
2017-04-28,1.32,1.43,1.24,1.26,51556,0
2017-05-01,1.29,1.31,1.19,1.21,65399,0
2017-05-02,1.22,1.25,1.165,1.17,56934,0
2017-05-03,1.18,1.2,1.18,1.2,26029,0
2017-05-04,1.2,1.26,1.18,1.2,80363,0
2017-05-05,1.21,1.5515,1.18,1.4102,245627,0
2017-05-08,1.43,1.469,1.31,1.38,106245,0
2017-05-09,1.39,1.47,1.36,1.4,33757,0
2017-05-10,1.36,1.4419,1.35,1.37,37921,0
2017-05-11,1.3136,1.4,1.29,1.29,30223,0
2017-05-12,1.29,1.41,1.27,1.27,14849,0
2017-05-15,1.29,1.32,1.0648,1.14,131962,0
2017-05-16,1.17,1.1898,1.13,1.1301,66969,0
2017-05-17,1.13,1.15,1.06,1.07,49239,0
2017-05-18,1.05,1.1,0.98,1,270752,0
2017-05-19,1.15,1.25,1.03,1.1,161737,0
2017-05-22,1.1,1.15,1.08,1.13,61318,0
2017-05-23,1.13,1.15,1.01,1.0795,122414,0
2017-05-24,1.08,1.15,1.08,1.15,22512,0
2017-05-25,1.15,1.19,1.14,1.15,42469,0
2017-05-26,1.18,1.18,1.05,1.09,58544,0
2017-05-30,1.06,1.0886,1.05,1.06,49989,0
2017-05-31,1.09,1.09,1.05,1.07,21231,0
2017-06-01,1.1,1.13,1.053,1.06,19025,0
2017-06-02,1.07,1.08,1.06,1.08,8888,0
2017-06-05,1.08,1.182,1.05,1.16,75121,0
2017-06-06,1.15,1.19,1.15,1.19,10070,0
2017-06-07,1.2,1.2568,1.167,1.2,19080,0
2017-06-08,1.21,1.244,1.19,1.2,30455,0
2017-06-09,1.23,1.43,1.23,1.42,119836,0
2017-06-12,1.48,1.5,1.26,1.29,143644,0
2017-06-13,1.3,1.45,1.273,1.36,94242,0
2017-06-14,1.4,1.42,1.3,1.33,13516,0
2017-06-15,1.33,1.35,1.2401,1.33,11903,0
2017-06-16,1.3,1.36,1.25,1.36,22635,0
2017-06-19,1.37,1.3848,1.3,1.33,56211,0
2017-06-20,1.35,1.35,1.32,1.34,12406,0
2017-06-21,1.35,1.35,1.31,1.312,15583,0
2017-06-22,1.3,1.35,1.3,1.32,21910,0
2017-06-23,1.3488,1.3488,1.29,1.3,18488,0
2017-06-26,1.33,1.33,1.2496,1.28,24296,0
2017-06-27,1.27,1.28,1.25,1.27,32796,0
2017-06-28,1.25,1.28,1.25,1.25,16309,0
2017-06-29,1.25,1.2907,1.25,1.2797,21608,0
2017-06-30,1.26,1.3,1.2501,1.29,14301,0
2017-07-03,1.28,1.3,1.2701,1.2701,3284,0
2017-07-05,1.21,1.275,1.21,1.22,24377,0
2017-07-06,1.23,1.25,1.22,1.23,15632,0
2017-07-07,1.24,1.26,1.215,1.25,3342,0
2017-07-10,1.3,1.3,1.21,1.23,24713,0
2017-07-11,1.2499,1.25,1.2,1.2,15004,0
2017-07-12,1.2499,1.29,1.2,1.21,103940,0
2017-07-13,1.23,1.31,1.23,1.31,13793,0
2017-07-14,1.28,1.35,1.22,1.31,15538,0
2017-07-17,1.3,1.3,1.25,1.26,21058,0
2017-07-18,1.22,1.29,1.2,1.26,63448,0
2017-07-19,1.25,1.32,1.25,1.26,15268,0
2017-07-20,1.25,1.2925,1.25,1.27,6326,0
2017-07-21,1.3,1.3,1.2869,1.2869,42949,0
2017-07-24,1.275,1.3,1.23,1.23,8572,0
2017-07-25,1.28,1.3,1.24,1.24,18214,0
2017-07-27,1.22,1.29,1.22,1.29,8921,0
2017-07-28,1.28,1.28,1.23,1.28,8043,0
2017-07-31,1.3,1.3,1.2,1.25,24545,0
2017-08-01,1.25,1.2599,1.2,1.2199,10600,0
2017-08-02,1.23,1.23,1.15,1.16,74837,0
2017-08-03,1.15,1.16,1.08,1.16,55511,0
2017-08-04,1.0921,1.29,1.0921,1.23,69255,0
2017-08-07,1.25,1.27,1.11,1.22,74876,0
2017-08-08,1.19,1.19,1.12,1.14,23240,0
2017-08-09,1.1,1.14,1.1,1.13,39443,0
2017-08-10,1.1,1.1563,1.1,1.1001,29217,0
2017-08-11,1.1,1.11,1.01,1.08,37669,0
2017-08-14,1.1,1.1,1.03,1.08,51247,0
2017-08-15,1.1,1.1,1.02,1.02,33578,0
2017-08-16,1.01,1.06,1.01,1.02,42643,0
2017-08-17,1.08,1.1,1.04,1.1,8741,0
2017-08-18,1.05,1.15,1.02,1.1,65336,0
2017-08-21,1.1,1.26,1.0898,1.14,141203,0
2017-08-22,1.12,1.18,1.12,1.17,19073,0
2017-08-23,1.18,1.18,1.1268,1.16,38127,0
2017-08-24,1.1401,1.1897,1.13,1.17,108818,0
2017-08-25,1.18,1.27,1.18,1.27,113099,0
2017-08-28,1.27,1.29,1.23,1.25,43194,0
2017-08-29,1.27,1.27,1.21,1.21,5863,0
2017-08-30,1.22,1.28,1.204,1.28,6513,0
2017-08-31,1.27,1.27,1.18,1.18,16756,0
2017-09-01,1.1853,1.25,1.11,1.25,61173,0
2017-09-05,1.2,1.25,1.16,1.19,49419,0
2017-09-06,1.19,1.205,1.13,1.19,54135,0
2017-09-07,1.2,1.25,1.18,1.2,32915,0
2017-09-08,1.17,1.22,1.17,1.2,11168,0
2017-09-11,1.2,1.24,1.17,1.2,15416,0
2017-09-12,1.2,1.2,1.15,1.17,58181,0
2017-09-13,1.15,1.24,1.15,1.16,40394,0
2017-09-14,1.19,1.19,1.15,1.16,20616,0
2017-09-15,1.15,1.25,1.1423,1.25,50106,0
2017-09-18,1.21,1.255,1.17,1.21,38372,0
2017-09-19,1.17,1.24,1.16,1.223,44871,0
2017-09-20,1.22,1.24,1.16,1.19,30645,0
2017-09-21,1.17,1.19,1.16,1.18,7822,0
2017-09-22,1.1926,1.2,1.15,1.19,35661,0
2017-09-25,1.16,1.2,1.1499,1.18,64746,0
2017-09-26,1.1775,1.182,1.17,1.17,4046,0
2017-09-27,1.2,1.2,1.1701,1.19,15150,0
2017-09-28,1.2,1.2,1.1701,1.18,8855,0
2017-09-29,1.18,1.19,1.17,1.19,23279,0
2017-10-02,1.19,1.2,1.16,1.19,18289,0
2017-10-03,1.19,1.21,1.16,1.16,20081,0
2017-10-04,1.1601,1.18,1.16,1.16,22937,0
2017-10-05,1.16,1.18,1.13,1.1363,49990,0
2017-10-06,1.14,1.17,1.13,1.17,18714,0
2017-10-09,1.16,1.17,1.15,1.17,24903,0
2017-10-10,1.15,1.18,1.14,1.16,40735,0
2017-10-11,1.13,1.22,1.13,1.2,110863,0
2017-10-12,1.19,1.46,1.19,1.36,218765,0
2017-10-13,1.3912,1.3912,1.3301,1.34,60132,0
2017-10-16,1.37,1.37,1.21,1.27,85025,0
2017-10-17,1.19,1.27,1.19,1.21,101632,0
2017-10-18,1.21,1.25,1.15,1.23,81644,0
2017-10-19,1.25,1.29,1.15,1.1501,84375,0
2017-10-20,1.2,1.2,1.14,1.18,78783,0
2017-10-23,1.2,1.24,1.15,1.1501,26871,0
2017-10-24,1.18,1.19,1.14,1.1501,19306,0
2017-10-25,1.18,1.18,1.12,1.1401,28679,0
2017-10-26,1.13,1.14,1.11,1.14,21978,0
2017-10-27,1.11,1.17,1.08,1.09,93696,0
2017-10-30,1.09,1.15,1.0556,1.1048,84448,0
2017-10-31,1.1,1.16,1.1,1.1101,29723,0
2017-11-01,1.06,1.16,1.06,1.12,30594,0
2017-11-02,1.1,1.15,1.07,1.1,36307,0
2017-11-03,1.18,1.2,1.1229,1.16,98584,0
2017-11-06,1.16,1.19,1.1524,1.1765,40936,0
2017-11-07,1.15,1.17,1.15,1.16,23023,0
2017-11-08,1.15,1.16,1.1,1.115,19382,0
2017-11-09,1.1,1.15,1.07,1.08,15294,0
2017-11-10,1.13,1.14,1.0537,1.07,51835,0
