Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.65,1.1,0.65,1.1,2051,0
2005-03-04,1.1,1.1,1.1,1.1,1000,0
2005-03-07,1.1,1.1,1.1,1.1,2400,0
2005-03-08,1.1,1.1,1.1,1.1,1500,0
2005-03-09,0.65,1.15,0.65,1.15,3200,0
2005-03-10,1.15,1.15,1.15,1.15,1000,0
2005-03-11,0.7,0.7,0.7,0.7,141,0
2005-03-14,1.1,1.1,1.1,1.1,500,0
2005-03-17,0.75,0.8,0.75,0.8,400,0
2005-03-21,1.05,1.05,1.05,1.05,500,0
2005-03-24,1.01,1.01,1.01,1.01,500,0
2005-03-31,1.01,1.07,1,1.07,11500,0
2005-04-01,1.01,1.07,1,1.01,17000,0
2005-04-05,1.01,1.01,1,1.01,3000,0
2005-04-06,0.94,0.95,0.94,0.95,56500,0
2005-04-07,0.95,0.95,0.9,0.95,68294,0
2005-04-08,0.95,0.95,0.95,0.95,9000,0
2005-04-12,0.95,0.95,0.95,0.95,2000,0
2005-04-14,0.95,0.95,0.95,0.95,5000,0
2005-04-15,0.8,0.8,0.8,0.8,2500,0
2005-04-19,0.8,0.8,0.8,0.8,500,0
2005-04-22,0.8,0.8,0.8,0.8,1000,0
2005-04-25,0.75,0.75,0.75,0.75,4000,0
2005-04-27,0.75,0.75,0.75,0.75,2250,0
2005-04-29,0.75,1.05,0.75,0.75,19250,0
2005-05-03,0.75,0.75,0.75,0.75,1500,0
2005-05-04,0.75,0.92,0.74,0.92,224550,0
2005-05-05,0.94,1.07,0.94,1,188250,0
2005-05-09,1.1,1.2,1.05,1.15,99400,0
2005-05-10,1.09,1.11,1.09,1.11,91000,0
2005-05-11,1.11,1.11,1.01,1.01,4600,0
2005-05-12,1.01,1.01,1.01,1.01,100,0
2005-05-13,1.05,1.06,1.05,1.05,49000,0
2005-05-17,1.01,1.01,0.9,1,34142,0
2005-05-18,1,1,1,1,2500,0
2005-05-19,1,1,0.99,1,14500,0
2005-05-20,1,1,1,1,2500,0
2005-05-23,0.97,0.97,0.97,0.97,5900,0
2005-05-24,1,1.03,0.99,1,15500,0
2005-05-25,0.92,0.92,0.92,0.92,3000,0
2005-05-31,1.04,1.04,1.04,1.04,2000,0
2005-06-01,1.04,1.04,1.04,1.04,2500,0
2005-06-02,1.01,1.05,1,1.05,28050,0
2005-06-03,1.05,1.05,0.99,1.01,11500,0
2005-06-06,1,1,1,1,2500,0
2005-06-07,0.99,0.99,0.99,0.99,5000,0
2005-06-15,1.04,1.07,1.01,1.05,3897,0
2005-06-16,1.08,1.08,1.08,1.08,1000,0
2005-06-17,1.03,1.05,1.03,1.03,18500,0
2005-06-20,1.05,1.06,1.05,1.06,16000,0
2005-06-22,1.05,1.05,1.04,1.05,21700,0
2005-06-24,1.06,1.08,1.05,1.05,24800,0
2005-06-27,1.04,1.05,0.95,0.95,28506,0
2005-06-29,1,1,0.9,0.9,3000,0
2005-06-30,0.85,0.85,0.85,0.85,2500,0
2005-07-05,0.8,0.8,0.8,0.8,500,0
2005-07-11,0.94,0.94,0.94,0.94,500,0
2005-07-15,0.94,0.94,0.94,0.94,1000,0
2005-07-19,0.94,0.94,0.94,0.94,1000,0
2005-07-25,0.8,0.81,0.8,0.81,3250,0
2005-07-27,0.8,0.81,0.8,0.8,13200,0
2005-07-28,0.8,0.8,0.8,0.8,2000,0
2005-07-29,0.9,0.9,0.85,0.85,10100,0
2005-08-01,0.8,0.8,0.75,0.75,12295,0
2005-08-02,0.68,0.68,0.68,0.68,3305,0
2005-08-03,0.68,0.68,0.68,0.68,1000,0
2005-08-09,0.68,0.7,0.68,0.7,4000,0
2005-08-11,0.68,0.7,0.68,0.7,4750,0
2005-08-12,0.68,0.68,0.6,0.68,15850,0
2005-08-15,0.7,0.7,0.7,0.7,2930,0
2005-08-17,0.68,0.68,0.68,0.68,1300,0
2005-08-22,0.61,0.61,0.6,0.6,12330,0
2005-08-24,0.6,0.65,0.6,0.65,847,0
2005-08-26,0.75,0.75,0.75,0.75,4000,0
2005-08-29,0.6,0.6,0.6,0.6,8000,0
2005-08-31,0.65,0.65,0.65,0.65,4000,0
2005-09-12,0.65,0.65,0.65,0.65,6100,0
2005-09-14,0.61,0.65,0.61,0.65,24500,0
2005-09-26,0.69,0.69,0.69,0.69,2500,0
2005-10-03,0.7,0.7,0.68,0.68,178500,0
2005-10-04,0.8,0.99,0.67,0.67,26000,0
2005-10-05,0.7,0.7,0.68,0.68,7400,0
2005-10-06,0.75,0.75,0.75,0.75,30000,0
2005-10-11,0.68,0.68,0.68,0.68,2500,0
2005-10-13,0.74,0.75,0.74,0.75,12000,0
2005-10-18,0.67,0.7,0.67,0.68,8425,0
2005-10-20,0.68,0.68,0.68,0.68,8584,0
2005-10-25,0.75,0.85,0.75,0.85,10500,0
2005-10-28,0.93,0.93,0.8,0.8,2000,0
2005-10-31,0.78,0.78,0.78,0.78,1193,0
2005-11-02,0.78,0.78,0.68,0.68,17866,0
2005-11-03,0.8,0.8,0.8,0.8,1000,0
2005-11-07,0.68,0.8,0.68,0.8,8000,0
2005-11-10,0.68,0.68,0.68,0.68,1500,0
2005-11-11,0.7,0.7,0.68,0.68,3500,0
2005-11-17,0.7,0.75,0.7,0.75,2400,0
2005-11-18,0.75,0.75,0.75,0.75,1000,0
2005-11-21,0.75,0.75,0.75,0.75,1000,0
2005-11-28,0.75,0.75,0.75,0.75,1000,0
2005-12-01,0.73,0.73,0.73,0.73,1000,0
2005-12-02,0.7,0.7,0.7,0.7,286,0
2005-12-06,0.72,0.72,0.7,0.7,3150,0
2005-12-07,0.7,0.7,0.7,0.7,2500,0
2005-12-09,0.7,0.7,0.68,0.68,7500,0
2005-12-12,0.7,0.7,0.68,0.69,13700,0
2005-12-16,0.68,0.68,0.61,0.65,30771,0
2005-12-19,0.61,0.61,0.61,0.61,1436,0
2005-12-21,0.62,0.62,0.62,0.62,2897,0
2005-12-22,0.62,0.63,0.6,0.63,44700,0
2005-12-29,0.62,0.62,0.62,0.62,5670,0
2005-12-30,0.62,0.62,0.62,0.62,3700,0
2006-01-18,0.62,0.62,0.62,0.62,3611,0
2006-01-20,0.65,0.68,0.63,0.63,7634,0
2006-01-24,0.67,0.74,0.6,0.62,107449,0
2006-01-26,0.65,0.7,0.65,0.7,11000,0
2006-01-27,0.75,0.75,0.75,0.75,800,0
2006-01-31,0.85,1,0.85,0.87,17390,0
2006-02-02,0.85,0.85,0.85,0.85,22000,0
2006-02-03,0.7,0.7,0.7,0.7,800,0
2006-02-06,0.8,0.85,0.8,0.85,8915,0
2006-02-07,0.95,0.95,0.85,0.85,8000,0
2006-02-08,0.85,0.95,0.85,0.95,5300,0
2006-02-10,0.95,0.95,0.88,0.95,3100,0
2006-02-15,1.01,1.01,1.01,1.01,800,0
2006-02-16,0.9,0.95,0.9,0.95,2800,0
2006-02-17,1,1.05,1,1.05,2824,0
2006-02-21,0.95,1,0.8,1,21070,0
2006-02-27,1,1,0.98,1,6770,0
2006-03-01,0.92,1,0.92,1,4615,0
2006-03-03,0.85,0.93,0.85,0.92,13578,0
2006-03-09,0.85,0.85,0.85,0.85,500,0
2006-03-13,0.95,0.95,0.95,0.95,474,0
2006-03-14,0.95,0.95,0.95,0.95,2500,0
2006-03-15,1.01,1.01,1,1,18650,0
2006-03-20,0.85,0.85,0.85,0.85,1499,0
2006-03-24,0.86,0.86,0.86,0.86,1500,0
2006-03-27,0.99,0.99,0.99,0.99,500,0
2006-03-28,0.99,0.99,0.92,0.92,4500,0
2006-03-31,0.92,0.92,0.92,0.92,200,0
2006-04-03,0.99,0.99,0.99,0.99,750,0
2006-04-05,0.92,0.92,0.92,0.92,1208,0
2006-04-06,0.85,0.85,0.85,0.85,2700,0
2006-04-11,0.9,0.9,0.85,0.85,300,0
2006-04-13,0.85,0.86,0.85,0.86,4000,0
2006-04-25,0.95,0.95,0.95,0.95,2000,0
2006-05-03,0.85,0.85,0.85,0.85,1000,0
2006-05-05,0.85,0.9,0.85,0.9,9500,0
2006-05-12,0.85,0.85,0.85,0.85,141,0
2006-05-15,0.95,0.95,0.85,0.85,321,0
2006-05-16,0.85,0.86,0.85,0.86,282,0
2006-05-22,0.85,0.85,0.85,0.85,2500,0
2006-05-23,0.92,0.92,0.92,0.92,3000,0
2006-05-30,0.85,0.85,0.85,0.85,180,0
2006-05-31,0.85,0.86,0.85,0.85,8790,0
2006-06-01,0.85,0.85,0.85,0.85,2500,0
2006-06-02,0.93,0.93,0.93,0.93,1000,0
2006-06-12,0.85,0.85,0.85,0.85,5000,0
2006-06-13,0.85,0.85,0.7,0.85,3959,0
2006-06-19,0.7,0.91,0.7,0.91,7000,0
2006-06-21,0.85,0.85,0.85,0.85,2141,0
2006-06-22,0.85,0.85,0.8,0.85,15000,0
2006-06-26,0.85,0.85,0.85,0.85,3700,0
2006-06-27,0.9,0.9,0.9,0.9,900,0
2006-06-28,0.85,0.85,0.85,0.85,600,0
2006-07-05,0.9,0.93,0.9,0.93,5198,0
2006-07-12,0.9,0.93,0.9,0.9,7962,0
2006-07-14,0.9,0.9,0.9,0.9,2000,0
2006-07-17,0.9,0.9,0.9,0.9,3318,0
2006-07-20,0.98,0.98,0.98,0.98,800,0
2006-07-24,0.98,0.98,0.98,0.98,1000,0
2006-07-27,0.9,0.9,0.9,0.9,8140,0
2006-07-28,0.91,0.91,0.91,0.91,2768,0
2006-08-02,0.93,0.93,0.93,0.93,19368,0
2006-08-03,0.93,0.93,0.93,0.93,1546,0
2006-08-04,0.93,0.93,0.93,0.93,24812,0
2006-08-08,0.97,0.97,0.95,0.95,4000,0
2006-08-14,0.95,0.95,0.93,0.94,10500,0
2006-08-15,0.97,0.97,0.97,0.97,1000,0
2006-08-17,0.97,0.97,0.97,0.97,110,0
2006-08-28,0.85,0.85,0.85,0.85,200,0
2006-08-29,0.85,0.85,0.85,0.85,500,0
2006-09-28,0.85,0.9,0.85,0.9,3000,0
2006-10-03,0.85,0.85,0.85,0.85,141,0
2006-10-16,1,1.1,1,1.1,6152,0
2006-10-17,1.05,1.05,1.01,1.01,2500,0
2006-10-20,0.85,0.85,0.85,0.85,100,0
2006-10-27,0.82,0.82,0.8,0.8,20000,0
2006-11-08,1,1,1,1,500,0
2006-11-10,1,1,1,1,2000,0
2006-11-14,1.03,1.03,1,1,4000,0
2006-11-15,1,1,1,1,1500,0
2006-11-16,1,1.05,1,1.05,3100,0
2006-11-17,1,1,1,1,850,0
2006-11-21,1.05,1.05,1.05,1.05,2200,0
2006-11-29,1.1,1.1,1.02,1.02,8500,0
2006-11-30,0.98,1.3,0.98,1.15,297000,0
2006-12-01,1.11,1.3,1.11,1.3,5800,0
2006-12-04,1.25,1.4,1.25,1.4,22915,0
2006-12-05,1.45,1.5,1.45,1.45,4700,0
2006-12-06,1.45,1.45,1.45,1.45,12500,0
2006-12-07,1.5,1.6,1.45,1.55,37498,0
2006-12-08,1.55,1.55,1.5,1.5,9350,0
2006-12-11,1.58,1.58,1.58,1.58,2000,0
2006-12-12,1.58,1.58,1.51,1.51,13500,0
2006-12-13,1.45,1.51,1.45,1.51,5500,0
2006-12-14,1.53,1.53,1.53,1.53,500,0
2006-12-15,1.53,1.6,1.51,1.6,33800,0
2006-12-18,1.6,1.69,1.6,1.69,3100,0
2006-12-19,1.7,1.8,1.7,1.8,27314,0
2006-12-20,1.85,2,1.85,2,11050,0
2006-12-21,2,2.2,1.95,2.2,66396,0
2006-12-22,2.2,2.2,2.15,2.2,5350,0
2006-12-26,2.2,2.2,2.1,2.1,59420,0
2006-12-27,2.15,2.15,2.1,2.1,32944,0
2006-12-28,2.05,2.4,2.05,2.4,46700,0
2006-12-29,2.3,2.45,2.3,2.45,6813,0
2007-01-03,2.45,2.45,2.3,2.35,36600,0
2007-01-04,2.3,2.35,2.3,2.35,27500,0
2007-01-05,2.35,2.38,2.3,2.3,70450,0
2007-01-08,2.33,2.4,2.3,2.35,13000,0
2007-01-09,2.4,2.42,2.38,2.38,24420,0
2007-01-10,2.4,2.55,2.4,2.55,120732,0
2007-01-11,2.55,2.6,2.4,2.6,17919,0
2007-01-12,2.6,2.6,2.48,2.6,7050,0
2007-01-16,2.6,3.26,2.6,2.87,36591,0
2007-01-17,2.9,3.25,2.9,3.2,79173,0
2007-01-18,3.11,3.25,2.8,3.25,42575,0
2007-01-19,3.2,3.2,2.75,2.93,30625,0
2007-01-22,2.95,3.25,2.9,3.2,117000,0
2007-01-23,3.23,3.4,3.2,3.3,52810,0
2007-01-24,3.3,3.53,3.25,3.53,157634,0
2007-01-25,3.53,3.53,3.25,3.35,53840,0
2007-01-26,3.35,3.35,3.15,3.25,7100,0
2007-01-29,3.15,3.25,2.95,2.95,112530,0
2007-01-30,3,3.13,3,3.13,186640,0
2007-01-31,3.13,3.13,3.05,3.11,12262,0
2007-02-01,3.15,3.15,2.75,3.05,32760,0
2007-02-02,3,3.1,3,3.05,23200,0
2007-02-05,3.08,3.2,3.08,3.15,78060,0
2007-02-06,3.15,3.2,3.15,3.15,20165,0
2007-02-07,3.15,3.2,3.1,3.15,129759,0
2007-02-08,3.15,3.3,3.15,3.3,17539,0
2007-02-09,3.15,3.25,3.15,3.2,47100,0
2007-02-12,3.25,3.4,3.25,3.35,26350,0
2007-02-13,3.4,3.99,3.1,3.65,119250,0
2007-02-14,3.65,3.75,3.4,3.6,33690,0
2007-02-15,3.7,3.9,3.65,3.8,25040,0
2007-02-16,3.8,3.81,3.75,3.75,23850,0
2007-02-20,3.75,3.75,3.7,3.7,6422,0
2007-02-21,3.7,3.7,3.35,3.55,13262,0
2007-02-22,3.7,3.7,3.65,3.7,9488,0
2007-02-23,3.7,3.9,3.55,3.83,23591,0
2007-02-26,3.8,3.8,3.75,3.75,8200,0
2007-02-27,3.7,3.75,3.35,3.5,6188,0
2007-02-28,3.51,3.51,3.5,3.5,1085,0
2007-03-01,3.45,3.5,3.14,3.4,29740,0
2007-03-02,3.33,3.45,3.33,3.45,10345,0
2007-03-05,3.45,3.45,3.45,3.45,730,0
2007-03-06,3.45,3.75,3.45,3.52,1650,0
2007-03-07,3.75,3.95,3.3,3.3,29675,0
2007-03-08,3.5,3.55,3.5,3.5,6550,0
2007-03-09,3.5,3.6,3.3,3.6,1437,0
2007-03-12,3.6,3.6,3.34,3.6,2683,0
2007-03-13,3.5,3.5,3.1,3.25,254748,0
2007-03-14,3.24,3.45,3.02,3.43,23450,0
2007-03-15,3.44,3.5,3.38,3.44,7450,0
2007-03-16,3.35,3.44,3.35,3.44,600,0
2007-03-19,3.3,3.44,3.3,3.3,3041,0
2007-03-20,3.31,3.4,3.31,3.4,1580,0
2007-03-21,3.33,3.44,3.31,3.44,3890,0
2007-03-22,3.35,3.65,3.35,3.65,3909,0
2007-03-23,3.55,3.6,3.55,3.6,2850,0
2007-03-29,3.6,3.6,3.6,3.6,300,0
2007-03-30,3.45,3.5,3.3,3.45,7000,0
2007-04-02,3.3,3.4,3.15,3.4,8000,0
2007-04-04,3.35,3.35,3.15,3.2,13100,0
2007-04-05,3.25,3.25,3.25,3.25,7500,0
2007-04-09,3.3,3.3,3.28,3.28,3500,0
2007-04-10,3.3,3.33,3.25,3.3,17500,0
2007-04-11,3.28,3.28,3.15,3.18,67650,0
2007-04-12,3.2,3.2,3.01,3.2,31000,0
2007-04-13,3.2,3.2,3.16,3.2,7000,0
2007-04-16,3.2,3.2,3.2,3.2,100,0
2007-04-17,3.2,3.2,3.2,3.2,4600,0
2007-04-18,3.2,3.29,3.2,3.29,7500,0
2007-04-19,3.3,3.3,2.95,3.2,10000,0
2007-04-20,3.2,3.2,3.2,3.2,1000,0
2007-04-23,3.3,3.3,3.2,3.2,2250,0
2007-04-24,3.2,3.25,3.18,3.25,6080,0
2007-04-25,3.25,3.25,3.25,3.25,325,0
2007-04-26,3.25,3.25,3.2,3.2,15705,0
2007-04-27,3.2,3.21,3.15,3.2,14750,0
2007-04-30,3.2,3.3,3.1,3.2,14650,0
2007-05-01,2.95,3.05,2.8,3,22500,0
2007-05-02,3.05,3.05,3.05,3.05,2100,0
2007-05-03,3.05,3.1,3.05,3.1,1616,0
2007-05-04,3.1,3.2,3,3.07,13231,0
2007-05-07,3,3.05,3,3,5831,0
2007-05-08,2.92,3,2.92,3,6100,0
2007-05-09,3,3.05,3,3.05,11300,0
2007-05-10,3.1,3.15,3.1,3.1,8700,0
2007-05-11,3.1,3.1,3.02,3.02,9350,0
2007-05-14,3.02,3.05,3,3,194420,0
2007-05-15,3,3,3,3,2500,0
2007-05-16,3,3,2.9,3,19200,0
2007-05-17,2.95,3.02,2.92,3.02,128833,0
2007-05-18,3.02,3.02,2.87,2.95,25500,0
2007-05-21,2.95,3.06,2.95,3.06,8395,0
2007-05-22,3.1,3.3,3.1,3.3,17185,0
2007-05-23,3.3,3.35,3.3,3.35,9265,0
2007-05-24,3.3,3.3,3.3,3.3,2400,0
2007-05-25,3.3,3.3,3.2,3.2,1980,0
2007-05-29,3.2,3.2,3.2,3.2,7200,0
2007-05-30,3.2,3.2,3.2,3.2,1000,0
2007-05-31,3.2,3.2,3.01,3.02,27500,0
2007-06-01,3.05,3.05,3,3.02,32100,0
2007-06-04,3,3.02,3,3,9850,0
2007-06-05,3.05,3.05,3.04,3.04,2500,0
2007-06-06,3.01,3.05,3.01,3.05,3850,0
2007-06-07,3.05,3.05,3.05,3.05,100,0
2007-06-08,3.05,3.05,3.05,3.05,1700,0
2007-06-11,3.02,3.02,3.02,3.02,5330,0
2007-06-12,3,3.02,3,3.02,5700,0
2007-06-14,3,3.01,2.95,3,12140,0
2007-06-15,3.02,3.02,3.02,3.02,3000,0
2007-06-18,3.02,3.02,3,3,23700,0
2007-06-19,3,3,2.97,3,3000,0
2007-06-20,3,3.02,2.98,3.02,2300,0
2007-06-21,3,3,3,3,20000,0
2007-06-22,3,3,3,3,17900,0
2007-06-25,3,3,2.98,3,12000,0
2007-06-27,2.98,2.98,2.95,2.95,4500,0
2007-06-28,2.98,3.02,2.98,3.02,8000,0
2007-06-29,3.02,3.02,2.98,2.99,3250,0
2007-07-02,3.02,3.02,3.02,3.02,4400,0
2007-07-03,3.02,3.04,3,3,19600,0
2007-07-05,3.02,3.05,3.02,3.03,43000,0
2007-07-06,3.05,3.5,3.05,3.2,46610,0
2007-07-09,3.2,3.25,3.2,3.25,12000,0
2007-07-10,3.26,3.28,3.25,3.28,16500,0
2007-07-11,3.28,3.28,3.25,3.26,7000,0
2007-07-12,3.28,3.6,3.25,3.6,27500,0
2007-07-13,3.5,3.5,3.3,3.3,20874,0
2007-07-16,3.37,3.65,3.37,3.5,43050,0
2007-07-17,3.5,3.88,3.5,3.65,57583,0
2007-07-18,3.65,3.65,3.5,3.6,19100,0
2007-07-19,3.65,3.65,3.63,3.63,5375,0
2007-07-20,3.63,3.65,3.41,3.65,4000,0
2007-07-23,3.55,3.65,3.5,3.6,10000,0
2007-07-25,3.65,3.65,3.65,3.65,500,0
2007-07-26,3.5,3.5,3.5,3.5,10000,0
2007-07-27,3.42,3.42,3.22,3.25,26000,0
2007-07-30,3.23,3.36,3,3.36,18300,0
2007-07-31,3.3,3.5,3.3,3.35,54000,0
2007-08-01,3.33,3.33,3,3,60810,0
2007-08-02,3.1,3.2,3.05,3.05,4870,0
2007-08-03,3.05,3.05,2.95,3,29000,0
2007-08-06,3,3,3,3,2500,0
2007-08-07,2.95,3.1,2.95,3.1,40076,0
2007-08-08,3.1,3.1,2.96,3,33473,0
2007-08-09,3,3.4,3,3.4,14000,0
2007-08-10,3.15,3.15,3,3.15,7314,0
2007-08-13,3.25,3.25,3.25,3.25,115,0
2007-08-14,3.25,3.25,2.85,2.9,53680,0
2007-08-15,2.9,2.9,2.9,2.9,150,0
2007-08-16,2.99,2.99,2.9,2.95,2000,0
2007-08-22,2.95,2.95,2.85,2.85,4000,0
2007-08-23,2.95,3,2.7,2.8,32600,0
2007-08-24,2.8,2.82,2.72,2.72,23708,0
2007-08-27,2.75,2.75,2.7,2.7,9475,0
2007-08-28,2.7,2.82,2.7,2.73,21800,0
2007-08-29,2.73,2.73,2.7,2.7,8300,0
2007-08-30,2.7,2.89,2.65,2.89,14200,0
2007-08-31,2.75,2.75,2.65,2.65,5638,0
2007-09-04,2.89,2.89,2.65,2.65,9900,0
2007-09-05,2.7,2.7,2.5,2.5,31362,0
2007-09-06,2.62,2.63,2.51,2.6,77800,0
2007-09-07,2.62,3.35,2.62,3,17300,0
2007-09-10,2.8,2.8,2.75,2.75,2600,0
2007-09-11,2.7,2.7,2.7,2.7,2500,0
2007-09-12,2.75,2.75,2.75,2.75,2400,0
2007-09-14,2.55,2.7,2.55,2.7,13500,0
2007-09-18,2.7,2.7,2.7,2.7,5000,0
2007-09-19,2.7,2.75,2.7,2.75,19600,0
2007-09-20,2.72,2.72,2.72,2.72,5100,0
2007-09-21,2.73,2.9,2.73,2.86,33824,0
2007-09-24,2.85,2.85,2.78,2.84,24800,0
2007-09-25,2.82,2.82,2.8,2.8,9171,0
2007-09-26,2.77,2.77,2.72,2.72,3400,0
2007-09-27,2.75,2.75,2.7,2.7,5500,0
2007-09-28,2.72,2.72,2.54,2.6,19800,0
2007-10-01,2.55,2.55,2.54,2.55,9367,0
2007-10-02,2.7,2.7,2.7,2.7,500,0
2007-10-03,2.69,2.69,2.55,2.6,5500,0
2007-10-04,2.73,2.73,2.73,2.73,2000,0
2007-10-05,2.73,2.73,2.73,2.73,2000,0
2007-10-09,2.55,2.55,2.55,2.55,650,0
2007-10-10,2.51,2.55,2.12,2.3,32885,0
2007-10-11,2.35,2.35,2.3,2.3,4100,0
2007-10-12,2.3,2.75,2.3,2.75,4400,0
2007-10-15,2.75,2.75,2.75,2.75,2000,0
2007-10-16,2.6,2.6,2.4,2.6,3800,0
2007-10-17,2.75,2.75,2.6,2.6,2789,0
2007-10-18,2.6,2.65,2.6,2.65,1100,0
2007-10-19,2.65,2.8,2.56,2.8,8236,0
2007-10-22,2.65,2.66,2.65,2.66,1500,0
2007-10-23,2.5,2.6,2.5,2.5,17772,0
2007-10-24,2.6,2.6,2.5,2.55,13900,0
2007-10-25,2.65,2.65,2.31,2.31,8276,0
2007-10-26,2.65,2.78,2.65,2.78,2688,0
2007-10-29,2.7,2.78,2.69,2.7,40200,0
2007-10-30,2.7,2.7,2.7,2.7,500,0
2007-10-31,2.6,2.75,2.6,2.75,1400,0
2007-11-05,2.6,2.6,2.6,2.6,1000,0
2007-11-06,2.58,2.6,2.58,2.6,11500,0
2007-11-07,2.6,2.65,2.6,2.65,13500,0
2007-11-08,2.6,2.6,2.52,2.53,1300,0
2007-11-09,2.52,2.69,2.35,2.69,17500,0
2007-11-12,2.6,2.6,2.6,2.6,500,0
2007-11-13,2.6,2.6,2.6,2.6,500,0
2007-11-14,2.68,2.8,2.68,2.8,20850,0
2007-11-15,2.75,3.2,2.7,3,293403,0
2007-11-16,3.35,3.5,3,3.04,60768,0
2007-11-19,3.04,3.05,3,3.02,28280,0
2007-11-20,3,3.05,2.99,3,12127,0
2007-11-21,3.01,3.05,3.01,3.05,2150,0
2007-11-23,3.05,3.05,3.01,3.01,5450,0
2007-11-26,3.05,3.05,3.01,3.01,3600,0
2007-11-27,3,3.02,2.9,3,16068,0
2007-11-29,2.95,2.95,2.95,2.95,900,0
2007-11-30,2.95,3,2.9,2.95,10141,0
2007-12-03,2.95,2.95,2.95,2.95,775,0
2007-12-04,2.95,3,2.95,3,2850,0
2007-12-05,2.95,2.95,2.95,2.95,8900,0
2007-12-06,2.95,2.96,2.95,2.96,6000,0
2007-12-07,2.96,3.1,2.96,3.1,5549,0
2007-12-10,2.96,3.05,2.95,2.96,5934,0
2007-12-11,2.96,3.1,2.96,3,18921,0
2007-12-12,2.96,3,2.95,3,22464,0
2007-12-13,3,3,2.95,3,5559,0
2007-12-14,3,3,2.98,3,13800,0
2007-12-17,3,3,3,3,11950,0
2007-12-18,2.96,2.96,2.9,2.95,6025,0
2007-12-19,2.9,3.1,2.9,2.98,15183,0
2007-12-20,2.98,2.98,2.6,2.91,48300,0
2007-12-21,2.92,3,2.9,3,8500,0
2007-12-24,2.9,3.01,2.9,3.01,400,0
2007-12-26,2.92,3.01,2.92,3.01,6728,0
2007-12-27,3.01,3.01,2.95,2.99,41800,0
2007-12-28,2.95,2.96,2.9,2.9,9100,0
2007-12-31,2.9,2.96,2.75,2.95,11096,0
2008-01-02,2.75,2.8,2.6,2.8,8000,0
2008-01-03,2.8,2.85,2.8,2.85,2300,0
2008-01-04,2.85,2.85,2.85,2.85,5000,0
2008-01-08,2.75,2.8,2.75,2.8,7666,0
2008-01-09,2.75,2.75,2.4,2.5,25550,0
2008-01-10,2.4,2.5,2.3,2.5,69113,0
2008-01-11,2.33,2.36,2.3,2.35,23225,0
2008-01-14,2.3,2.5,2.3,2.5,6300,0
2008-01-15,2.5,2.5,2.5,2.5,2600,0
2008-01-16,2.49,2.5,2.1,2.4,23583,0
2008-01-17,2.5,2.5,2.5,2.5,1200,0
2008-01-18,2.5,2.6,2.21,2.6,10528,0
2008-01-22,2.4,2.6,2.4,2.6,962,0
2008-01-23,2.3,2.55,2.1,2.45,12200,0
2008-01-24,2.45,2.55,2.25,2.55,7250,0
2008-01-25,2.4,2.59,2.4,2.59,4000,0
2008-01-28,2.53,2.53,2.4,2.4,2500,0
2008-01-29,2.43,2.55,2.43,2.55,5600,0
2008-01-30,2.5,2.55,2.37,2.4,32900,0
2008-01-31,2.4,2.52,2.4,2.45,20528,0
2008-02-01,2.45,2.45,2.45,2.45,9311,0
2008-02-04,2.45,2.45,2.4,2.45,7800,0
2008-02-05,2.45,2.45,2.4,2.4,4616,0
2008-02-06,2.35,2.35,2.3,2.3,2128,0
2008-02-07,2.3,2.3,2.3,2.3,1000,0
2008-02-08,2.3,2.35,2.3,2.35,3800,0
2008-02-11,2.35,2.35,2.33,2.33,1628,0
2008-02-12,2.33,2.33,2.25,2.3,2200,0
2008-02-13,2.25,2.3,2.25,2.25,3900,0
2008-02-14,2.25,2.25,2.2,2.2,21155,0
2008-02-15,2.15,2.3,2.15,2.25,12100,0
2008-02-19,2.1,2.2,2.1,2.2,3300,0
2008-02-20,2.25,2.25,2.23,2.23,850,0
2008-02-21,2.3,2.35,2.3,2.35,3150,0
2008-02-22,2.3,2.3,2.3,2.3,22800,0
2008-02-25,2.55,2.65,2.5,2.55,21150,0
2008-02-26,2.55,2.73,2.45,2.45,9500,0
2008-02-27,2.45,2.5,2.4,2.4,12944,0
2008-02-28,2.45,2.5,2.4,2.4,4506,0
2008-02-29,2.35,2.5,2.35,2.35,7744,0
2008-03-03,2.35,2.4,2.35,2.4,5144,0
2008-03-04,2.45,2.7,2.45,2.5,7700,0
2008-03-05,2.5,2.6,2.5,2.6,15907,0
2008-03-06,2.6,2.7,2.5,2.5,2250,0
2008-03-07,2.4,2.5,2.4,2.5,450,0
2008-03-10,2.6,2.6,2.42,2.53,4800,0
2008-03-11,2.5,2.73,2.5,2.73,3989,0
2008-03-12,2.5,2.65,2.5,2.65,2000,0
2008-03-13,2.65,2.65,2.65,2.65,345,0
2008-03-14,2.6,2.6,2.6,2.6,900,0
2008-03-17,2.6,2.6,2.48,2.48,4500,0
2008-03-18,2.42,2.65,2.42,2.64,1837,0
2008-03-19,2.6,2.6,2.6,2.6,1000,0
2008-03-20,2.42,2.42,2.42,2.42,708,0
2008-03-24,2.6,2.6,2.55,2.55,2700,0
2008-03-25,2.64,2.64,2.35,2.4,1900,0
2008-03-27,2.4,2.4,2.4,2.4,4400,0
2008-03-28,2.45,2.45,2.35,2.35,2150,0
2008-03-31,2.35,2.35,2.35,2.35,1000,0
2008-04-01,2.64,2.95,2.5,2.6,15600,0
2008-04-02,2.75,2.75,2.5,2.5,6000,0
2008-04-03,2.5,2.5,2.5,2.5,4000,0
2008-04-04,2.35,2.35,2.35,2.35,2000,0
2008-04-07,2.5,2.65,2.5,2.6,6304,0
2008-04-08,2.75,2.75,2.7,2.75,16500,0
2008-04-09,2.75,2.75,2.6,2.6,650,0
2008-04-10,2.55,2.55,2.5,2.5,2208,0
2008-04-11,2.63,2.95,2.63,2.71,123500,0
2008-04-14,2.71,2.71,2.7,2.7,1000,0
2008-04-15,2.61,2.61,2.6,2.6,1500,0
2008-04-17,2.75,2.8,2.7,2.7,29600,0
2008-04-18,2.7,2.7,2.65,2.65,3000,0
2008-04-21,2.6,2.75,2.6,2.65,25700,0
2008-04-22,2.7,2.7,2.5,2.65,20500,0
2008-04-23,2.65,2.65,2.65,2.65,4000,0
2008-04-24,2.7,2.7,2.65,2.65,1300,0
2008-04-25,2.73,2.73,2.65,2.65,10918,0
2008-04-28,2.65,2.65,2.65,2.65,4832,0
2008-04-29,2.65,2.68,2.6,2.6,5200,0
2008-04-30,2.6,2.6,2.5,2.5,11550,0
2008-05-01,2.5,2.5,2.5,2.5,11740,0
2008-05-02,2.5,2.5,2.45,2.45,4200,0
2008-05-05,2.35,2.4,2.35,2.4,3150,0
2008-05-06,2.35,2.37,2.35,2.35,32233,0
2008-05-07,2.31,2.35,2.3,2.3,8250,0
2008-05-08,2.3,2.84,2.3,2.5,10845,0
2008-05-09,2.45,2.55,2.45,2.55,20960,0
2008-05-12,2.65,2.75,2.5,2.5,10000,0
2008-05-13,2.5,2.5,2.45,2.5,9410,0
2008-05-14,2.6,2.65,2.55,2.65,7550,0
2008-05-15,2.7,2.7,2.55,2.7,4100,0
2008-05-16,2.6,2.6,2.55,2.55,5000,0
2008-05-19,2.6,2.78,2.6,2.65,2055,0
2008-05-20,2.7,2.7,2.5,2.55,14585,0
2008-05-21,2.5,2.5,2.5,2.5,9205,0
2008-05-22,2.45,2.5,2.35,2.35,4100,0
2008-05-23,2.5,2.7,2.5,2.7,1600,0
2008-05-27,2.5,2.65,2.5,2.65,427,0
2008-05-29,2.65,2.65,2.65,2.65,1000,0
2008-06-02,2.5,2.5,2.5,2.5,275,0
2008-06-03,2.5,2.5,2.41,2.5,4900,0
2008-06-05,2.4,2.5,2.4,2.5,620,0
2008-06-06,2.55,2.65,2.5,2.5,880,0
2008-06-09,2.5,2.51,2.5,2.5,39226,0
2008-06-10,2.5,2.7,2.5,2.7,18850,0
2008-06-11,2.7,2.7,2.7,2.7,4820,0
2008-06-12,2.7,2.7,2.65,2.65,2850,0
2008-06-16,2.6,2.6,2.6,2.6,1050,0
2008-06-17,2.6,2.68,2.6,2.68,29928,0
2008-06-19,2.62,2.62,2.6,2.6,680,0
2008-06-20,2.65,2.85,2.6,2.8,12300,0
2008-06-23,2.8,2.8,2.8,2.8,541,0
2008-06-24,2.8,2.8,2.8,2.8,3810,0
2008-06-26,2.8,2.8,2.7,2.8,1900,0
2008-06-27,2.8,2.8,2.8,2.8,7790,0
2008-06-30,2.75,2.75,2.75,2.75,1400,0
2008-07-01,2.7,2.82,2.7,2.82,11600,0
2008-07-02,2.8,2.8,2.75,2.75,3500,0
2008-07-03,2.75,2.75,2.75,2.75,4230,0
2008-07-07,2.6,2.6,2.6,2.6,9441,0
2008-07-09,2.6,2.6,2.6,2.6,2500,0
2008-07-10,2.55,2.7,2.55,2.7,250,0
2008-07-11,2.56,2.56,2.5,2.5,3880,0
2008-07-14,2.45,2.52,2.45,2.52,1883,0
2008-07-15,2.45,2.45,2.4,2.4,1500,0
2008-07-16,2.36,2.36,2.35,2.35,9100,0
2008-07-17,2.31,2.52,2.31,2.52,14200,0
2008-07-18,2.7,2.7,2.45,2.45,1555,0
2008-07-21,2.65,2.65,2.52,2.52,2310,0
2008-07-23,2.6,2.7,2.6,2.7,310,0
2008-07-24,2.7,2.7,2.7,2.7,500,0
2008-07-25,2.72,2.8,2.72,2.8,3200,0
2008-07-28,2.71,2.71,2.5,2.5,1600,0
2008-07-29,2.8,2.8,2.8,2.8,1000,0
2008-07-30,2.6,2.6,2.53,2.53,2000,0
2008-07-31,2.53,2.53,2.53,2.53,1500,0
2008-08-01,2.52,2.52,2.52,2.52,4000,0
2008-08-04,2.55,2.55,2.55,2.55,300,0
2008-08-05,2.56,2.56,2.55,2.55,1000,0
2008-08-07,2.5,2.5,2.5,2.5,500,0
2008-08-08,2.55,2.55,2.55,2.55,100,0
2008-08-15,2.75,2.85,2.65,2.8,88750,0
2008-08-18,2.8,2.8,2.8,2.8,34250,0
2008-08-19,2.8,2.8,2.8,2.8,50583,0
2008-08-20,2.85,2.85,2.7,2.7,40250,0
2008-08-21,2.8,2.85,2.8,2.8,6737,0
2008-08-22,2.8,2.8,2.8,2.8,300,0
2008-08-25,2.75,2.75,2.75,2.75,1000,0
2008-08-27,2.75,2.98,2.75,2.95,150200,0
2008-08-28,3,3,3,3,7000,0
2008-08-29,2.95,2.95,2.95,2.95,1000,0
2008-09-02,2.95,2.95,2.95,2.95,700,0
2008-09-03,3,3,3,3,300,0
2008-09-04,3,3.1,3,3,9000,0
2008-09-05,3,3.1,2.95,3.07,22700,0
2008-09-08,3.07,3.07,2.8,2.95,135900,0
2008-09-09,2.95,2.98,2.95,2.95,8490,0
2008-09-10,2.95,2.98,2.93,2.98,16705,0
2008-09-11,3,3,3,3,1875,0
2008-09-12,3,3,3,3,2000,0
2008-09-15,2.93,3.03,2.93,3.03,5100,0
2008-09-16,2.93,3,2.88,3,14550,0
2008-09-17,2.9,2.9,2.9,2.9,2000,0
2008-09-18,2.9,3.03,2.88,3.03,7500,0
2008-09-23,3.1,3.15,2.95,3,2600,0
2008-09-25,2.9,2.95,2.9,2.95,1700,0
2008-09-26,2.65,2.9,2.65,2.9,1614,0
2008-09-29,2.95,3,2.85,2.9,55500,0
2008-09-30,2.85,2.85,2.71,2.8,20950,0
2008-10-01,2.73,2.8,2.73,2.8,2344,0
2008-10-02,2.73,2.8,1.95,2,13700,0
2008-10-03,2.15,2.4,2.15,2.4,2121,0
2008-10-06,2.25,2.25,2.2,2.2,4510,0
2008-10-07,2,2.35,2,2.35,1450,0
2008-10-08,2.15,2.4,1.9,2.4,4370,0
2008-10-09,1.95,2.4,1.95,2.4,1000,0
2008-10-13,1.95,2.25,1.9,2.25,4300,0
2008-10-15,1.9,2.25,1.85,2,2550,0
2008-10-16,2,2,1.96,2,8400,0
2008-10-17,2,2,2,2,700,0
2008-10-20,2.1,2.24,2.1,2.24,1250,0
2008-10-21,2.1,2.1,2.1,2.1,500,0
2008-10-22,2,2,1.99,2,17100,0
2008-10-23,2,2.1,2,2,31058,0
2008-10-24,1.99,2,1.99,2,7900,0
2008-10-27,2,2.05,2,2.05,14978,0
2008-10-28,2.05,2.05,2,2,1900,0
2008-10-29,2,2,2,2,300,0
2008-10-30,2.01,2.05,2,2,8435,0
2008-10-31,2.1,2.1,2.1,2.1,2234,0
2008-11-03,2.1,2.1,2.1,2.1,500,0
2008-11-07,2.05,2.05,2.05,2.05,3600,0
2008-11-11,2.05,2.05,2.05,2.05,1000,0
2008-11-12,2.05,2.05,2.05,2.05,1500,0
2008-11-13,2,2.02,2,2,11040,0
2008-11-14,2.1,2.1,1.9,1.9,33543,0
2008-11-17,1.71,2.1,1.71,2.1,2779,0
2008-11-19,2,2,2,2,500,0
2008-11-20,1.91,1.91,1.85,1.85,3700,0
2008-11-21,1.85,1.85,1.84,1.85,3500,0
2008-11-24,1.85,1.85,1.85,1.85,100,0
2008-11-25,1.85,1.85,1.8,1.8,4921,0
2008-11-26,1.85,1.85,1.85,1.85,500,0
2008-12-01,1.85,1.85,1.85,1.85,500,0
2008-12-04,1.85,1.85,1.85,1.85,1000,0
2008-12-08,1.75,1.75,1.75,1.75,300,0
2008-12-09,1.75,1.75,1.5,1.6,25125,0
2008-12-10,1.55,1.6,1.55,1.6,10400,0
2008-12-11,1.6,1.6,1.55,1.55,1700,0
2008-12-12,1.55,1.6,1.5,1.5,2940,0
2008-12-15,1.55,1.55,1.55,1.55,460,0
2008-12-16,1.5,1.5,1.5,1.5,1400,0
2008-12-17,1.55,1.6,1.5,1.6,10115,0
2008-12-18,1.75,1.75,1.75,1.75,500,0
2008-12-19,1.75,1.75,1.74,1.75,1685,0
2008-12-22,1.75,1.75,1.75,1.75,1000,0
2008-12-23,1.75,1.75,1.75,1.75,5000,0
2008-12-24,1.76,1.76,1.75,1.75,3700,0
2008-12-29,1.85,1.85,1.75,1.75,2000,0
2008-12-30,1.55,1.6,1.55,1.6,6000,0
2009-01-07,1.65,1.65,1.65,1.65,500,0
2009-01-08,1.85,2.01,1.85,2.01,16500,0
2009-01-09,2.01,2.01,2,2,3500,0
2009-01-12,2,2.01,2,2.01,6500,0
2009-01-13,2.04,2.05,2.04,2.05,6321,0
2009-01-15,2.01,2.05,1.96,1.96,10100,0
2009-01-16,1.95,2,1.95,2,21900,0
2009-01-22,2,2,1.76,1.95,24618,0
2009-01-26,2,2.09,2,2.09,2101,0
2009-01-27,2.09,2.09,2.09,2.09,100,0
2009-01-29,2,2,2,2,700,0
2009-01-30,2,2,1.95,2,14601,0
2009-02-02,2,2.95,2,2.56,81817,0
2009-02-03,2.4,2.65,2.4,2.65,29000,0
2009-02-04,2.61,2.61,2.45,2.55,21500,0
2009-02-05,2.6,2.6,2.47,2.6,32900,0
2009-02-06,2.58,2.6,2.58,2.6,5490,0
2009-02-09,2.58,2.6,2.52,2.55,11900,0
2009-02-10,2.55,2.55,2.49,2.54,33100,0
2009-02-11,2.75,2.76,2.75,2.76,2000,0
2009-02-17,2.75,2.75,2.75,2.75,500,0
2009-02-19,2.75,2.75,2.75,2.75,1000,0
2009-02-23,2.7,2.7,2.57,2.57,1400,0
2009-02-24,2.56,3.05,2.56,2.9,36400,0
2009-02-25,2.9,2.9,2.9,2.9,700,0
2009-02-26,2.92,3.35,2.92,2.92,3700,0
2009-02-27,2.9,2.9,2.9,2.9,1000,0
2009-03-02,2.7,2.85,2.7,2.85,850,0
2009-03-03,3,3,2.85,2.85,7500,0
2009-03-04,2.85,2.85,2.85,2.85,3500,0
2009-03-05,2.8,2.8,2.7,2.7,12000,0
2009-03-06,2.7,2.7,2.65,2.65,17600,0
2009-03-09,2.64,2.64,2.45,2.55,11801,0
2009-03-10,2.54,2.75,2.5,2.7,44790,0
2009-03-11,3,3.15,2.8,3.15,57946,0
2009-03-12,3.14,3.15,3.14,3.15,14500,0
2009-03-13,3.25,3.25,3.25,3.25,2200,0
2009-03-16,3.27,3.27,3.15,3.25,16620,0
2009-03-17,3.3,3.39,3.3,3.39,6000,0
2009-03-18,3.3,3.4,3.3,3.4,4250,0
2009-03-19,3.45,3.5,3.4,3.5,14800,0
2009-03-20,3.5,3.75,3.5,3.75,12064,0
2009-03-23,3.8,3.9,3.8,3.8,23500,0
2009-03-24,3.8,3.9,3.76,3.8,9675,0
2009-03-25,3.8,3.8,3.75,3.75,1500,0
2009-03-26,3.4,3.4,3.4,3.4,4040,0
2009-03-27,3.7,3.7,3.4,3.4,684,0
2009-03-30,3.42,3.42,3.4,3.4,1500,0
2009-03-31,3.43,3.43,3,3.25,5900,0
2009-04-01,3.35,3.35,3.21,3.21,1500,0
2009-04-02,3.35,3.94,3.3,3.88,30650,0
2009-04-03,3.76,3.76,3.37,3.7,3500,0
2009-04-06,3.74,3.74,3.74,3.74,2000,0
2009-04-07,3.75,3.8,3.75,3.8,6930,0
2009-04-08,3.79,3.98,3.79,3.9,15572,0
2009-04-09,3.84,3.85,3.55,3.75,5350,0
2009-04-13,3.7,3.7,3.65,3.65,2000,0
2009-04-14,3.75,3.75,3.51,3.59,16096,0
2009-04-15,3.59,3.8,3.59,3.75,11400,0
2009-04-16,3.75,3.78,3.75,3.78,4500,0
2009-04-17,3.75,3.75,3.65,3.65,2266,0
2009-04-20,3.5,3.5,3.5,3.5,300,0
2009-04-21,3.75,3.96,3.75,3.96,5800,0
2009-04-22,3.8,3.8,3.75,3.75,1450,0
2009-04-23,3.68,3.68,3.68,3.68,200,0
2009-04-24,3.68,3.8,3.4,3.8,1900,0
2009-04-27,3.8,4,3.8,4,9100,0
2009-04-28,3.6,4.68,3.41,4.4,42622,0
2009-04-29,4.4,5.25,4.4,5,97884,0
2009-04-30,5,5.4,4.65,4.95,15448,0
2009-05-01,4.95,5.05,4.8,5.05,11435,0
2009-05-04,5.15,5.9,5.15,5.34,37710,0
2009-05-05,5.35,5.49,5.34,5.4,6575,0
2009-05-06,5.55,5.55,4.75,4.8,11320,0
2009-05-07,4.8,5.25,4.75,4.75,72320,0
2009-05-08,5.2,5.24,5,5.1,19400,0
2009-05-11,5.18,5.28,5.18,5.28,3000,0
2009-05-12,5.27,5.29,4.9,5.24,14597,0
2009-05-13,5.33,5.33,5,5,16508,0
2009-05-14,4.76,5.19,4.76,5.1,12110,0
2009-05-15,5.1,5.49,5.1,5.15,20264,0
2009-05-18,5.12,5.55,5.1,5.55,41240,0
2009-05-19,5.69,5.69,5.35,5.5,6000,0
2009-05-20,5.5,5.7,5.25,5.25,8700,0
2009-05-21,5.1,5.1,4.6,4.8,18961,0
2009-05-22,4.8,5.5,4.8,5.5,6645,0
2009-05-26,5.5,5.75,5.4,5.5,19151,0
2009-05-27,5.54,5.85,5.54,5.8,21833,0
2009-05-28,5.48,6.2,5.48,5.48,76328,0
2009-05-29,5.98,6,5.22,5.55,20762,0
2009-06-01,5.6,5.6,5.25,5.45,2500,0
2009-06-02,5.98,5.98,5,5.16,25050,0
2009-06-03,5.15,5.65,5.15,5.51,46632,0
2009-06-04,5.69,5.69,5.15,5.3,8700,0
2009-06-05,5.31,5.31,5,5.25,22500,0
2009-06-08,5.63,5.63,5.01,5.25,16122,0
2009-06-09,5.25,5.25,4.9,5.25,24825,0
2009-06-10,5.25,5.25,4.95,4.96,12896,0
2009-06-11,4.95,5.2,4.9,5.15,16929,0
2009-06-12,5.24,5.25,4.99,4.99,22650,0
2009-06-15,4.96,5.2,4.85,5,7650,0
2009-06-16,5,5.2,5,5.1,4080,0
2009-06-17,5.15,5.39,5.09,5.39,15281,0
2009-06-18,5.21,5.3,5.21,5.25,6858,0
2009-06-19,5.39,5.5,5.25,5.5,3668,0
2009-06-22,5.5,5.5,5.25,5.33,15242,0
2009-06-23,5.25,5.3,5.12,5.12,7355,0
2009-06-24,5.12,5.25,5.12,5.25,1310,0
2009-06-25,5.4,5.4,5.12,5.16,4110,0
2009-06-26,5.25,5.36,5.25,5.26,4808,0
2009-06-29,6.2,6.75,5.65,5.9,177650,0
2009-06-30,6.69,6.69,5.95,6.36,151048,0
2009-07-01,6.25,6.25,6.11,6.21,29105,0
2009-07-02,6.25,6.5,6.1,6.4,39525,0
2009-07-06,6.59,6.96,6.51,6.75,89985,0
2009-07-07,6.98,7,6.59,6.71,61691,0
2009-07-08,6.99,6.99,6.52,6.55,31110,0
2009-07-09,6.74,6.92,6.51,6.6,20574,0
2009-07-10,6.98,6.98,6.64,6.75,34012,0
2009-07-13,7.14,7.14,6.65,6.75,40809,0
2009-07-14,7.09,7.09,6.67,6.67,45456,0
2009-07-15,6.89,6.98,6.68,6.7,19734,0
2009-07-16,6.97,6.97,6.61,6.61,24668,0
2009-07-17,6.6,7,6.6,6.95,30324,0
2009-07-20,7.14,7.73,7.1,7.7,137211,0
2009-07-21,7.75,8.18,7.74,7.95,82077,0
2009-07-22,8.23,8.3,7.9,8.15,131799,0
2009-07-23,8.29,8.44,8.05,8.2,101825,0
2009-07-24,8.29,8.3,8,8,48096,0
2009-07-27,8.37,8.5,8.2,8.5,60492,0
2009-07-28,8.49,8.5,8.35,8.5,42642,0
2009-07-29,8.5,8.9,8.5,8.65,29890,0
2009-07-30,8.93,9,8.78,8.85,85492,0
2009-07-31,8.99,9,8.85,9,51384,0
2009-08-03,9.1,9.99,9.1,9.66,156552,0
2009-08-04,9.97,10,9.85,10,118714,0
2009-08-05,10,10.15,9.76,9.93,43259,0
2009-08-06,9.75,9.9,9,9.23,60537,0
2009-08-07,9.25,9.55,9.03,9.39,56307,0
2009-08-10,9.87,9.9,7.4,8.75,198800,0
2009-08-11,8.75,9.03,8.75,8.9,33271,0
2009-08-12,8.9,8.99,8.65,8.74,17664,0
2009-08-13,8.75,8.95,8.51,8.62,30457,0
2009-08-14,8.5,8.51,8.01,8.1,60281,0
2009-08-17,8.17,8.7,8,8.7,47337,0
2009-08-18,9.66,9.69,8.97,9.15,34696,0
2009-08-19,9.77,10,9.47,9.82,183090,0
2009-08-20,10.27,10.27,9.5,9.73,137771,0
2009-08-21,9.98,10,9.36,9.5,169795,0
2009-08-24,10.02,10.05,9.5,10,136901,0
2009-08-25,10.11,10.46,9.9,9.95,212816,0
2009-08-26,10,10.06,9.66,9.7,123762,0
2009-08-27,9.7,9.7,9.01,9.3,94139,0
2009-08-28,9.33,9.57,9.25,9.34,47057,0
2009-08-31,9.39,9.48,9.22,9.25,118846,0
2009-09-01,9.48,9.48,8.5,8.65,194735,0
2009-09-02,8.65,8.85,8.05,8.1,132653,0
2009-09-03,8.23,8.94,8.11,8.86,52738,0
2009-09-04,8.91,9.4,8.87,9.22,40400,0
2009-09-08,9.25,9.4,9.2,9.26,57599,0
2009-09-09,9.21,9.35,9,9.35,55111,0
2009-09-10,9.49,9.57,8.75,9.51,94899,0
2009-09-11,9.57,9.6,9.38,9.57,41006,0
2009-09-14,9.6,9.6,9.37,9.59,38486,0
2009-09-15,9.67,9.69,9.13,9.25,167433,0
2009-09-16,9.45,9.71,9.3,9.71,37070,0
2009-09-17,9.71,9.75,9.61,9.72,43523,0
2009-09-18,9.75,9.75,9.35,9.5,73663,0
2009-09-21,9.37,9.75,9.37,9.75,41774,0
2009-09-22,9.75,10,9.5,9.98,63967,0
2009-09-23,10,10.22,9.97,10.18,85228,0
2009-09-24,10.25,10.25,9.5,10.05,54245,0
2009-09-25,10.24,10.24,9.9,10,36072,0
2009-09-28,9.95,9.95,9.34,9.9,34457,0
2009-09-29,9.8,9.88,9.57,9.88,38145,0
2009-09-30,9.95,9.95,9.81,9.85,15882,0
2009-10-01,9.8,9.8,9.47,9.6,40807,0
2009-10-02,9.46,9.7,9.45,9.5,20188,0
2009-10-05,9.69,9.88,9.65,9.88,32066,0
2009-10-06,9.99,10.19,9.9,9.99,46381,0
2009-10-07,9.95,10.11,9.92,10.11,16718,0
2009-10-08,10.1,10.38,10.06,10.38,57697,0
2009-10-09,10.29,10.37,9.75,10.2,19741,0
2009-10-12,10.32,10.33,10.12,10.2,16265,0
2009-10-13,10.09,10.4,10,10.4,25046,0
2009-10-14,10.5,11,10.4,10.8,138050,0
2009-10-15,10.95,11.2,10.83,11.2,66756,0
2009-10-16,11.25,11.65,11.1,11.64,58950,0
2009-10-19,11.82,12.29,11.71,11.82,95257,0
2009-10-20,12.09,12.09,11.69,11.91,26961,0
2009-10-21,11.97,12.1,11.67,11.67,40106,0
2009-10-22,11.55,11.77,11.2,11.48,53571,0
2009-10-23,11.43,11.8,11.43,11.49,24001,0
2009-10-26,11.57,12,11.57,11.8,54653,0
2009-10-27,11.98,13,10.5,10.64,252098,0
2009-10-28,10.52,10.85,8.29,8.9,381253,0
2009-10-29,9,9.45,8.9,9.14,101309,0
2009-10-30,9.77,9.77,8.5,8.86,61028,0
2009-11-02,8.96,9.9,8.7,9.89,100520,0
2009-11-03,9.75,10.5,9.23,10.2,72242,0
2009-11-04,10.2,10.2,9.7,9.94,39175,0
2009-11-05,9.91,10.2,9.76,10.2,42838,0
2009-11-06,10.04,10.07,9.89,10,17505,0
2009-11-09,10.08,10.08,8.8,9.07,115826,0
2009-11-10,8.96,9.4,8.6,9.4,54039,0
2009-11-11,9.43,9.43,9.02,9.13,25434,0
2009-11-12,9.05,9.49,9.05,9.37,16632,0
2009-11-13,8.85,8.97,8.23,8.46,142030,0
2009-11-16,8.38,8.38,7.7,7.97,126137,0
2009-11-17,7.8,8.55,7.75,8.55,67676,0
2009-11-18,8.47,8.96,8.37,8.73,57926,0
2009-11-19,8.42,9.27,8.28,8.86,46117,0
2009-11-20,8.74,9.22,8.7,8.77,25351,0
2009-11-23,8.82,9.1,8.75,9,57846,0
2009-11-24,9.07,9.15,8.79,9.09,37509,0
2009-11-25,9.15,9.49,8.85,9.25,63703,0
2009-11-27,9,9.48,9,9.3,16191,0
2009-11-30,9.47,9.87,9.01,9.03,98584,0
2009-12-01,9.55,9.6,9.1,9.41,39807,0
2009-12-02,9.6,9.6,9.39,9.48,33006,0
2009-12-03,9.59,9.6,9.31,9.35,25521,0
2009-12-04,9.45,9.45,9.26,9.3,48106,0
2009-12-07,9.97,10.43,9.54,10.27,218453,0
2009-12-08,10.3,11.11,9.81,10.52,286319,0
2009-12-09,10.5,11.16,10.35,10.45,157853,0
2009-12-10,10.12,10.25,9.2,9.58,1256018,0
2009-12-11,9.64,9.76,9.3,9.73,215864,0
2009-12-14,9.88,9.9,9.75,9.9,175389,0
2009-12-15,9.9,10.25,9.81,10.24,232263,0
2009-12-16,10.25,10.4,10.13,10.4,124440,0
2009-12-17,10.49,10.49,10.19,10.31,62084,0
2009-12-18,10.4,10.51,9.81,10.51,86372,0
2009-12-21,10.65,10.65,10.24,10.42,75088,0
2009-12-22,10.6,10.6,10,10,73082,0
2009-12-23,10.26,10.26,9.85,9.98,55398,0
2009-12-24,9.9,10.24,9.81,9.99,36327,0
2009-12-28,9.95,9.98,9.38,9.84,144135,0
2009-12-29,9.76,9.91,9.43,9.6,105006,0
2009-12-30,9.47,9.84,9.35,9.63,69411,0
2009-12-31,9.83,9.85,9.5,9.6,61774,0
2010-01-04,9.56,10.19,9.5,9.82,195304,0
2010-01-05,10,10.34,9.67,10.14,193478,0
2010-01-06,10.2,10.35,9.99,10.27,108672,0
2010-01-07,10.4,10.4,10,10.09,71666,0
2010-01-08,10,10.11,9.81,9.82,57843,0
2010-01-11,9.92,10.15,9.92,9.94,66525,0
2010-01-12,10.14,10.15,9.75,9.83,63545,0
2010-01-13,9.8,9.85,9.37,9.72,86788,0
2010-01-14,9.66,10.04,9.62,9.81,58813,0
2010-01-15,9.92,9.92,9.57,9.65,33508,0
2010-01-19,9.67,9.75,9.52,9.69,70095,0
2010-01-20,9.6,9.75,9.53,9.69,32626,0
2010-01-21,9.65,9.65,9.43,9.48,54333,0
2010-01-22,9.42,9.42,8.18,8.4,237257,0
2010-01-25,8.51,8.83,8.43,8.48,214354,0
2010-01-26,8.5,8.79,8.15,8.2,126631,0
2010-01-27,8.3,8.3,7.33,7.83,314491,0
2010-01-28,7.89,8.13,7.24,7.3,192516,0
2010-01-29,7.35,7.75,7.28,7.29,114560,0
2010-02-01,7.3,7.59,7.2,7.26,119574,0
2010-02-02,7.26,7.49,7.25,7.34,77212,0
2010-02-03,7.63,7.67,7.37,7.49,94431,0
2010-02-04,8.1,8.1,6.67,6.82,294337,0
2010-02-05,6.87,6.88,6,6.74,355625,0
2010-02-08,6.79,7.08,6.34,6.34,205613,0
2010-02-09,6.31,6.8,5.8,5.85,236874,0
2010-02-10,5.87,6.31,5.75,6,194437,0
2010-02-11,6.03,6.8,5.96,6.76,341477,0
2010-02-12,6.74,7.39,6.55,7.32,238034,0
2010-02-16,7.7,8.09,7.45,7.95,230122,0
2010-02-17,8.04,8.04,7.61,7.88,127008,0
2010-02-18,7.81,7.84,7.5,7.58,102591,0
2010-02-19,7.47,7.89,7.4,7.8,135760,0
2010-02-22,7.99,7.99,7.58,7.72,105506,0
2010-02-23,7.85,7.85,7.64,7.75,101069,0
2010-02-24,7.88,7.88,7.64,7.75,82104,0
2010-02-25,7.7,7.7,7.41,7.53,83450,0
2010-02-26,7.68,7.68,7.07,7.1,108614,0
2010-03-01,7.34,7.34,6.56,6.6,168434,0
2010-03-02,6.58,6.74,6.15,6.33,341524,0
2010-03-03,6.33,6.65,6.33,6.55,166828,0
2010-03-04,6.79,6.97,6.69,6.88,146914,0
2010-03-05,6.85,7.05,6.85,6.91,82120,0
2010-03-08,7.03,7.03,6.41,6.44,192652,0
2010-03-09,6.44,6.96,6.35,6.6,200691,0
2010-03-10,6.87,7.2,6.56,6.78,252071,0
2010-03-11,6.93,7,6.76,6.79,71544,0
2010-03-12,6.77,6.94,6.71,6.78,61055,0
2010-03-15,6.8,6.81,6.71,6.77,77735,0
2010-03-16,6.74,6.79,6.44,6.65,116989,0
2010-03-17,6.66,6.71,6.3,6.49,160157,0
2010-03-18,6.55,6.55,6.24,6.24,129079,0
2010-03-19,6.26,6.33,6.18,6.3,161482,0
2010-03-22,6.31,6.75,6.3,6.61,144661,0
2010-03-23,6.77,6.81,6.51,6.75,100420,0
2010-03-24,6.98,6.98,6.6,6.74,111377,0
2010-03-25,6.92,6.97,6.75,6.9,93694,0
2010-03-26,7,7.05,6.81,6.96,117647,0
2010-03-29,7.14,7.14,6.82,6.85,66860,0
2010-03-30,6.85,6.93,6.8,6.82,99118,0
2010-03-31,6.82,6.85,6.54,6.54,121350,0
2010-04-01,6.71,6.76,6.5,6.65,89412,0
2010-04-05,6.8,6.89,6.65,6.68,98063,0
2010-04-06,6.65,6.72,6.5,6.59,118820,0
2010-04-07,6.53,6.8,6.51,6.69,89286,0
2010-04-08,6.8,6.99,6.72,6.92,110620,0
2010-04-09,7,7.05,6.6,6.67,172007,0
2010-04-12,6.63,7,6.63,6.99,179395,0
2010-04-13,6.94,7.29,6.9,7.25,127197,0
2010-04-14,7.3,7.6,7.16,7.52,115985,0
2010-04-15,7.52,7.59,7.3,7.45,83680,0
2010-04-16,7.45,7.45,7.16,7.35,95570,0
2010-04-19,7.32,7.66,7.25,7.37,169402,0
2010-04-20,7.5,7.7,7.42,7.66,202743,0
2010-04-21,7.87,7.87,7.46,7.53,182297,0
2010-04-22,7.59,7.79,7.41,7.41,69455,0
2010-04-23,7.55,7.74,7.44,7.61,83841,0
2010-04-26,7.6,7.8,7.59,7.68,120853,0
2010-04-27,7.75,7.85,7.5,7.51,90095,0
2010-04-28,7.63,7.63,7.4,7.48,89480,0
2010-04-29,7,7.01,6.07,7.01,1118768,0
2010-04-30,7.19,7.19,6.67,6.68,134091,0
2010-05-03,6.76,6.95,6.75,6.77,73852,0
2010-05-04,6.61,7,6.32,6.87,162369,0
2010-05-05,6.85,6.89,6.52,6.58,101231,0
2010-05-06,6.58,6.85,6.42,6.42,96219,0
2010-05-07,6.37,6.52,6,6.06,253661,0
2010-05-10,6.37,6.78,6.12,6.17,122711,0
2010-05-11,6.14,6.25,5.86,6.18,106376,0
2010-05-12,6.21,6.22,5.95,6.1,84715,0
2010-05-13,6.09,6.1,5.98,5.98,56415,0
2010-05-14,5.93,6.14,5.86,5.9,64110,0
2010-05-17,5.95,6.05,5.6,5.7,99114,0
2010-05-18,5.74,5.77,5.71,5.71,51770,0
2010-05-19,5.77,5.77,5.6,5.72,67922,0
2010-05-20,5.61,5.65,5.2,5.37,122984,0
2010-05-21,5.23,5.62,5.14,5.6,90017,0
2010-05-24,5.56,5.79,5.5,5.52,53506,0
2010-05-25,5.5,5.53,5.25,5.42,89006,0
2010-05-26,5.48,5.8,5.35,5.65,64407,0
2010-05-27,5.8,6.1,5.56,5.82,76008,0
2010-05-28,5.84,6.02,5.6,5.6,43256,0
2010-06-01,5.03,5.24,4.75,4.95,374624,0
2010-06-02,4.96,5.03,4.75,4.84,190479,0
2010-06-03,4.77,4.82,4.34,4.44,427550,0
2010-06-04,4.4,4.55,4.36,4.4,131163,0
2010-06-07,4.4,4.54,4.2,4.26,108601,0
2010-06-08,4.26,4.4,4.15,4.34,94183,0
2010-06-09,4.41,4.52,4.06,4.17,85917,0
2010-06-10,4.35,4.35,3.98,3.98,165271,0
2010-06-11,4,4.32,4,4.19,110085,0
2010-06-14,4.2,4.53,4.2,4.45,195227,0
2010-06-15,4.62,4.9,4.5,4.57,105504,0
2010-06-16,4.57,4.85,4.45,4.68,116511,0
2010-06-17,4.75,4.9,4.7,4.78,124115,0
2010-06-18,4.8,4.84,4.63,4.66,39125,0
2010-06-21,4.77,4.9,4.75,4.79,51666,0
2010-06-22,4.83,4.97,4.78,4.86,51250,0
2010-06-23,4.92,4.97,4.75,4.78,33293,0
2010-06-24,4.81,4.84,4.51,4.55,39098,0
2010-06-25,4.53,4.86,4.5,4.75,50358,0
2010-06-28,4.75,4.82,4.64,4.81,39502,0
2010-06-29,4.67,4.67,4.45,4.52,55976,0
2010-06-30,4.48,4.61,4.4,4.6,232674,0
2010-07-01,4.3,4.95,4.3,4.91,85272,0
2010-07-02,4.91,5.06,4.71,4.94,48110,0
2010-07-06,5.09,5.25,4.95,5.14,89058,0
2010-07-07,5.18,5.18,5.03,5.07,28609,0
2010-07-08,5.05,5.15,5.02,5.09,60850,0
2010-07-09,5.09,5.09,5.01,5.04,48787,0
2010-07-12,5.13,5.13,4.77,4.89,65042,0
2010-07-13,4.94,5.05,4.81,5.05,48611,0
2010-07-14,5,5.02,4.82,4.9,36108,0
2010-07-15,4.94,4.98,4.7,4.84,52876,0
2010-07-16,4.77,4.87,4.57,4.66,55655,0
2010-07-19,4.67,4.75,4.59,4.59,29957,0
2010-07-20,4.58,4.67,4.5,4.58,16619,0
2010-07-21,4.58,4.65,4.43,4.44,81884,0
2010-07-22,4.57,4.6,4.5,4.57,135213,0
2010-07-23,4.55,4.57,4.41,4.54,22976,0
2010-07-26,4.55,4.59,4.44,4.59,47003,0
2010-07-27,4.66,4.89,4.59,4.85,29608,0
2010-07-28,4.88,4.9,4.54,4.67,44595,0
2010-07-29,4.79,4.9,4.7,4.82,18512,0
2010-07-30,4.85,4.89,4.5,4.7,106902,0
2010-08-02,4.8,4.89,4.61,4.77,69069,0
2010-08-03,4.82,4.89,4.69,4.87,56694,0
2010-08-04,4.86,5.05,4.86,5.05,33702,0
2010-08-05,5.09,5.33,5,5.33,51291,0
2010-08-06,5.27,5.33,5.18,5.32,48210,0
2010-08-09,5.39,5.45,5.18,5.4,84853,0
2010-08-10,5.35,5.35,4.96,5.07,53336,0
2010-08-11,5.06,5.14,4.83,5.08,40120,0
2010-08-12,5.09,5.1,4.97,5.03,86130,0
2010-08-13,5,5.1,4.98,4.98,131509,0
2010-08-16,4.91,4.95,4.72,4.86,43975,0
2010-08-17,4.87,4.9,4.63,4.74,33894,0
2010-08-18,4.71,4.9,4.66,4.71,13682,0
2010-08-19,4.73,4.75,4.4,4.51,76179,0
2010-08-20,4.47,4.54,4.35,4.46,74516,0
2010-08-23,4.46,4.51,4.38,4.43,42869,0
2010-08-24,4.45,4.45,4.25,4.25,75905,0
2010-08-25,4.25,4.25,3.91,4,260892,0
2010-08-26,4,4.48,3.99,4.15,93197,0
2010-08-27,4.25,4.26,3.96,4.22,84872,0
2010-08-30,4.31,4.4,4.27,4.4,51496,0
2010-08-31,4.38,4.68,4.36,4.54,83507,0
2010-09-01,4.55,4.62,4.46,4.51,40947,0
2010-09-02,4.47,4.58,4.47,4.54,24809,0
2010-09-03,4.62,4.67,4.47,4.55,41828,0
2010-09-07,4.51,4.55,4.22,4.31,64333,0
2010-09-08,4.31,4.44,4.22,4.44,36018,0
2010-09-09,4.45,4.61,4.45,4.55,49153,0
2010-09-10,4.53,4.58,4.37,4.51,44225,0
2010-09-13,4.5,4.52,4.29,4.38,62968,0
2010-09-14,4.41,4.45,4.33,4.43,32258,0
2010-09-15,4.46,4.46,4.29,4.31,36782,0
2010-09-16,4.34,4.34,4.08,4.24,101502,0
2010-09-17,4.23,4.23,4.06,4.13,61117,0
2010-09-20,4.07,4.28,4.07,4.22,83055,0
2010-09-21,4.25,4.28,4.21,4.26,36294,0
2010-09-22,4.23,4.31,4.08,4.17,100093,0
2010-09-23,4.17,4.21,4.09,4.12,26033,0
2010-09-24,4.16,4.2,4.09,4.1,39469,0
2010-09-27,4.1,4.15,4.08,4.1,41127,0
2010-09-28,4.09,4.3,4.07,4.2,147887,0
2010-09-29,4.25,4.39,4.25,4.38,124444,0
2010-09-30,4.38,5.24,4.33,5,460399,0
2010-10-01,5,5.2,4.75,4.99,200480,0
2010-10-04,5.02,5.18,5,5.12,143705,0
2010-10-05,5.15,5.38,5.05,5.29,96874,0
2010-10-06,5.3,5.3,5.04,5.25,108178,0
2010-10-07,5.29,5.3,5.23,5.28,81614,0
2010-10-08,5.3,5.69,5.17,5.62,250461,0
2010-10-11,5.7,6.19,5.6,5.85,189412,0
2010-10-12,5.88,6,5.73,5.77,169299,0
2010-10-13,5.87,5.89,5.71,5.87,111871,0
2010-10-14,5.84,5.95,4.45,4.5,1011820,0
2010-10-15,4.61,4.87,4.41,4.78,464599,0
2010-10-18,4.85,4.85,4.5,4.62,232098,0
2010-10-19,4.63,4.79,4.54,4.75,142792,0
2010-10-20,4.74,4.74,4.61,4.71,80356,0
2010-10-21,4.81,4.85,4.6,4.71,97726,0
2010-10-22,4.69,4.85,4.61,4.69,57264,0
2010-10-25,4.62,4.8,4.4,4.55,181010,0
2010-10-26,4.5,4.57,4.21,4.28,226383,0
2010-10-27,4.3,4.3,4.05,4.18,293944,0
2010-10-28,4.16,4.49,4.14,4.45,125879,0
2010-10-29,4.42,4.52,4.35,4.45,59575,0
2010-11-01,4.43,4.49,4.21,4.21,87002,0
2010-11-02,4.2,4.31,3.95,3.98,295224,0
2010-11-03,3.98,4.09,3.95,4.08,52875,0
2010-11-04,4.19,4.19,4.01,4.04,63692,0
2010-11-05,4.02,4.32,4.02,4.28,85660,0
2010-11-08,4.28,4.3,4.1,4.15,64953,0
2010-11-09,4.12,4.34,4.11,4.24,52578,0
2010-11-10,4.28,4.33,4.11,4.2,65263,0
2010-11-11,4.2,4.3,4.11,4.13,46172,0
2010-11-12,4.11,4.24,4.05,4.24,56276,0
2010-11-15,4.21,4.5,4.15,4.19,130394,0
2010-11-16,4.17,4.17,4.05,4.09,42578,0
2010-11-17,4.1,4.27,4.04,4.09,49170,0
2010-11-18,4.14,4.25,4.09,4.09,48735,0
2010-11-19,4.07,4.45,4.07,4.38,90575,0
2010-11-22,4.35,4.58,4.3,4.49,138609,0
2010-11-23,4.48,4.55,4.35,4.4,42865,0
2010-11-24,4.31,4.65,4.31,4.56,68527,0
2010-11-26,4.51,4.7,4.46,4.63,19240,0
2010-11-29,4.69,4.7,4.44,4.65,52428,0
2010-11-30,4.64,4.71,4.44,4.54,85539,0
2010-12-01,4.56,4.67,4.48,4.65,79950,0
2010-12-02,4.69,4.69,4.52,4.67,45968,0
2010-12-03,4.65,4.68,4.59,4.62,22600,0
2010-12-06,4.58,4.66,4.53,4.56,31424,0
2010-12-07,4.6,4.6,4.41,4.43,42659,0
2010-12-08,4.41,4.49,4.32,4.49,67791,0
2010-12-09,4.48,4.52,4.33,4.34,47517,0
2010-12-10,4.4,4.55,4.3,4.55,48873,0
2010-12-13,4.53,4.65,4.42,4.61,83473,0
2010-12-14,4.59,4.59,4.39,4.46,73331,0
2010-12-15,4.43,4.48,4.31,4.43,32654,0
2010-12-16,4.41,4.46,4.36,4.46,43845,0
2010-12-17,4.43,4.57,4.38,4.42,44166,0
2010-12-20,4.4,4.45,4.3,4.3,108994,0
2010-12-21,4.3,4.37,4.3,4.32,55498,0
2010-12-22,4.32,4.37,4.32,4.37,33825,0
2010-12-23,4.39,4.52,4.37,4.47,34469,0
2010-12-27,4.45,4.49,4.33,4.34,21598,0
2010-12-28,4.34,4.43,4.3,4.32,42395,0
2010-12-29,4.3,4.34,4.28,4.28,61308,0
2010-12-30,4.3,4.44,4.3,4.36,67629,0
2010-12-31,4.32,4.47,4.3,4.43,68018,0
2011-01-03,4.47,4.5,4.28,4.3,61138,0
2011-01-04,4.32,4.36,4.28,4.32,61154,0
2011-01-05,4.3,4.34,4.25,4.32,14101,0
2011-01-06,4.3,4.3,4.06,4.07,180286,0
2011-01-07,4.07,4.18,4,4.1,95922,0
2011-01-10,4.15,4.19,4.11,4.15,72898,0
2011-01-11,4.19,4.22,4.05,4.12,66489,0
2011-01-12,4.12,4.14,4,4.05,113001,0
2011-01-13,4.11,4.3,4.01,4.02,153138,0
2011-01-14,4.07,4.12,4,4.06,111541,0
2011-01-18,4.15,4.15,4,4.04,102476,0
2011-01-19,4.05,4.08,4,4.01,80357,0
2011-01-20,3.95,4.06,3.87,4.06,143349,0
2011-01-21,4.06,4.06,3.92,3.97,84998,0
2011-01-24,3.99,3.99,3.9,3.94,83415,0
2011-01-25,3.94,4,3.84,3.94,134925,0
2011-01-26,3.86,4,3.65,3.89,272213,0
2011-01-27,3.85,3.91,3.7,3.74,125688,0
2011-01-28,3.71,3.94,3.71,3.88,168411,0
2011-01-31,3.99,4.17,3.95,4.06,225864,0
2011-02-01,4.14,4.28,4.1,4.28,212600,0
2011-02-02,4.28,4.29,4.16,4.17,420170,0
2011-02-03,4.28,4.76,4.28,4.66,550880,0
2011-02-04,4.72,4.74,4.38,4.5,238223,0
2011-02-07,4.6,5.2,4.6,5,403132,0
2011-02-08,5.04,5.15,4.75,4.8,187574,0
2011-02-09,4.88,4.95,4.74,4.9,150146,0
2011-02-10,4.95,4.95,4.83,4.9,91862,0
2011-02-11,4.98,5.7,4.94,5.6,639912,0
2011-02-14,5.56,5.56,5.35,5.4,153430,0
2011-02-15,5.38,5.43,5.28,5.31,148960,0
2011-02-16,5.3,5.42,5.3,5.36,84061,0
2011-02-18,5.77,5.77,5.45,5.47,153833,0
2011-02-22,5.4,5.55,5.32,5.4,115515,0
2011-02-23,5.31,5.59,5.3,5.59,245333,0
2011-02-24,5.62,5.62,5.4,5.48,128296,0
2011-02-25,5.5,5.62,5.46,5.53,100783,0
2011-02-28,5.54,5.67,5.52,5.62,87255,0
2011-03-01,5.65,5.79,5.62,5.75,129110,0
2011-03-02,5.72,5.77,5.66,5.68,104111,0
2011-03-03,5.7,5.78,5.6,5.69,117953,0
2011-03-04,5.66,5.66,5.58,5.61,48569,0
2011-03-07,5.51,5.66,5.51,5.62,70682,0
2011-03-08,5.6,5.6,5.33,5.58,142364,0
2011-03-09,5.51,5.63,5.32,5.33,72147,0
2011-03-10,5.37,5.37,4.98,5.01,218839,0
2011-03-11,4.96,5.04,4.85,4.9,66953,0
2011-03-14,4.95,5.19,4.95,5.13,91456,0
2011-03-15,5.07,5.09,4.81,4.9,99586,0
2011-03-16,4.94,5.11,4.64,4.67,107387,0
2011-03-17,4.61,4.67,4.52,4.56,102624,0
2011-03-18,4.59,4.67,4.58,4.63,56062,0
2011-03-21,4.61,4.75,4.59,4.72,49469,0
2011-03-22,4.62,4.86,4.62,4.77,45379,0
2011-03-23,4.76,4.76,4.66,4.72,36760,0
2011-03-24,4.71,4.84,4.67,4.71,49949,0
2011-03-25,4.72,4.75,4.63,4.73,48572,0
2011-03-28,4.72,4.72,4.56,4.63,89378,0
2011-03-29,4.64,4.66,4.58,4.64,54366,0
2011-03-30,4.61,4.67,4.52,4.64,53082,0
2011-03-31,4.58,4.74,4.52,4.72,61975,0
2011-04-01,4.72,4.75,4.63,4.75,24456,0
2011-04-04,4.77,4.78,4.67,4.7,47796,0
2011-04-05,4.69,4.78,4.6,4.78,63809,0
2011-04-06,4.61,5,4.61,4.95,85450,0
2011-04-07,4.87,4.93,4.63,4.76,67173,0
2011-04-08,4.82,4.82,4.63,4.75,43854,0
2011-04-11,4.78,4.83,4.56,4.56,70988,0
2011-04-12,4.56,4.63,4.41,4.51,112680,0
2011-04-13,4.51,4.58,4.45,4.51,49030,0
2011-04-14,4.48,4.52,4.4,4.43,91232,0
2011-04-15,4.5,4.56,4.44,4.56,83024,0
2011-04-18,4.54,4.54,4.46,4.5,18569,0
2011-04-19,4.54,4.78,4.54,4.72,32116,0
2011-04-20,4.79,4.87,4.75,4.82,37928,0
2011-04-21,4.87,4.9,4.75,4.87,31553,0
2011-04-25,4.96,5.4,4.91,5.33,148774,0
2011-04-26,5.25,5.4,5.25,5.35,92070,0
2011-04-27,5.49,5.5,4.8,4.98,232850,0
2011-04-28,4.94,5.04,4.74,4.76,88105,0
2011-04-29,4.8,4.8,4.55,4.65,113640,0
2011-05-02,4.73,4.73,4.6,4.68,42723,0
2011-05-03,4.68,4.68,4.55,4.61,64745,0
2011-05-04,4.6,4.62,4.4,4.44,112295,0
2011-05-05,4.4,4.44,4.15,4.16,118218,0
2011-05-06,4.28,4.33,4.18,4.27,38655,0
2011-05-09,4.3,4.4,4.3,4.33,22306,0
2011-05-10,4.37,4.44,4.28,4.44,20660,0
2011-05-11,4.4,4.55,4.4,4.54,46010,0
2011-05-12,4.54,4.54,4.46,4.47,20882,0
2011-05-13,4.45,4.46,4.4,4.42,27377,0
2011-05-16,4.42,4.42,4.25,4.25,35824,0
2011-05-17,4.21,4.37,4.21,4.33,52241,0
2011-05-18,4.32,4.4,4.24,4.37,17396,0
2011-05-19,4.29,4.54,4.29,4.33,75202,0
2011-05-20,4.34,4.55,4.3,4.5,45390,0
2011-05-23,4.32,4.46,4.32,4.41,29895,0
2011-05-24,4.37,4.39,4.2,4.2,43507,0
2011-05-25,4.2,4.28,4.13,4.14,103057,0
2011-05-26,4.11,4.32,4.11,4.15,88499,0
2011-05-27,4.15,4.24,4.14,4.16,43228,0
2011-05-31,4.18,4.2,4.12,4.14,29445,0
2011-06-01,4.13,4.16,3.96,4,132250,0
2011-06-02,4,4,3.9,3.98,30845,0
2011-06-03,3.98,3.98,3.82,3.88,85100,0
2011-06-06,3.92,3.97,3.77,3.8,77827,0
2011-06-07,3.83,3.83,3.67,3.67,101550,0
2011-06-08,3.64,3.82,3.56,3.58,117560,0
2011-06-09,3.57,4,3.55,3.94,78308,0
2011-06-10,3.88,4.15,3.79,4.06,70450,0
2011-06-13,4.06,4.06,3.89,3.92,48945,0
2011-06-14,3.94,3.96,3.93,3.95,11603,0
2011-06-15,3.9,4.16,3.9,4.05,66466,0
2011-06-16,4.05,4.15,3.9,3.99,66748,0
2011-06-17,4,4.04,3.96,4.04,10803,0
2011-06-20,4.04,4.1,4,4.04,22587,0
2011-06-21,4.05,4.32,4.01,4.23,71707,0
2011-06-22,4.2,4.4,4.1,4.1,39586,0
2011-06-23,4.04,4.14,3.91,4.06,40871,0
2011-06-24,4.04,4.14,3.98,4.12,36787,0
2011-06-27,4.08,4.25,4,4.03,10914,0
2011-06-28,4.01,4.21,3.95,4.14,51479,0
2011-06-29,4.14,4.25,4.14,4.19,10002,0
2011-06-30,4.18,4.25,4.18,4.2,7269,0
2011-07-01,4.2,4.25,4.08,4.09,14979,0
2011-07-05,4.08,4.2,3.96,3.96,28132,0
2011-07-06,3.89,4.1,3.85,4.09,33712,0
2011-07-07,4.13,4.13,3.97,4,19837,0
2011-07-08,3.96,4.09,3.96,4.03,17862,0
2011-07-11,4,4.01,3.75,3.79,89855,0
2011-07-12,3.76,3.9,3.73,3.8,74674,0
2011-07-13,3.8,3.91,3.8,3.82,19175,0
2011-07-14,3.82,3.83,3.74,3.77,28234,0
2011-07-15,3.76,3.84,3.73,3.77,39694,0
2011-07-18,3.74,3.75,3.15,3.38,288946,0
2011-07-19,3.42,3.54,3.29,3.33,198410,0
2011-07-20,3.36,3.45,3.25,3.42,140039,0
2011-07-21,3.42,3.43,3.26,3.35,123975,0
2011-07-22,3.32,3.51,3.28,3.49,51974,0
2011-07-25,3.48,3.61,3.42,3.59,49328,0
2011-07-26,3.62,3.94,3.58,3.84,97988,0
2011-07-27,3.86,3.95,3.6,3.6,91687,0
2011-07-28,3.63,3.95,3.61,3.93,45799,0
2011-07-29,3.9,4.19,3.86,3.97,127215,0
2011-08-01,4.11,4.11,4,4.05,77674,0
2011-08-02,4.05,4.08,3.95,4.01,61178,0
2011-08-03,4,4,3.8,3.9,31242,0
2011-08-04,3.85,3.95,3.38,3.46,84462,0
2011-08-05,3.78,3.87,3.46,3.49,107441,0
2011-08-08,3.33,3.49,2.66,3.37,158270,0
2011-08-09,3.37,3.51,2.99,3.11,190022,0
2011-08-10,3.08,3.44,2.92,2.98,78263,0
2011-08-11,2.96,3.33,2.96,3.28,87785,0
2011-08-12,3.49,3.49,3.29,3.34,39349,0
2011-08-15,3.35,3.5,3.35,3.5,49745,0
2011-08-16,3.46,3.5,3.08,3.2,73486,0
2011-08-17,3.2,3.5,3.06,3.5,36675,0
2011-08-18,3.39,3.39,3.12,3.21,140872,0
2011-08-19,3.19,3.3,3.19,3.27,97037,0
2011-08-22,3.2,3.63,3.2,3.59,111640,0
2011-08-23,3.59,3.63,3.5,3.57,58697,0
2011-08-24,3.53,3.6,3.44,3.45,47034,0
2011-08-25,3.42,3.64,3.42,3.55,58767,0
2011-08-26,3.52,3.77,3.52,3.74,60007,0
2011-08-29,3.74,3.83,3.71,3.82,42189,0
2011-08-30,3.81,4.09,3.8,4.09,60496,0
2011-08-31,4.12,4.34,4.09,4.21,137577,0
2011-09-01,3.87,4.3,3.85,3.95,69552,0
2011-09-02,3.9,3.97,3.9,3.92,15964,0
2011-09-06,3.76,3.98,3.76,3.93,16323,0
2011-09-07,3.92,4.06,3.92,3.95,47842,0
2011-09-08,3.96,4.07,3.84,4.06,18860,0
2011-09-09,4.02,4.12,3.96,3.99,26213,0
2011-09-12,3.97,4.07,3.76,4,30927,0
2011-09-13,4,4.27,4,4.25,40877,0
2011-09-14,4.19,4.37,4.19,4.36,40283,0
2011-09-15,4.34,4.37,4.2,4.2,32167,0
2011-09-16,4.22,4.3,4.17,4.17,24369,0
2011-09-19,4.14,4.25,4.11,4.2,16918,0
2011-09-20,4.12,4.25,4.1,4.23,40234,0
2011-09-21,4.2,4.26,4.1,4.14,24255,0
2011-09-22,4.1,4.11,3.71,3.9,80672,0
2011-09-23,3.89,4.04,3.83,3.98,49000,0
2011-09-26,3.99,4.02,3.8,4.01,22489,0
2011-09-27,4.01,4.2,3.93,4.18,62475,0
2011-09-28,4.17,4.44,4.14,4.39,85817,0
2011-09-29,4.66,4.98,4.46,4.55,95164,0
2011-09-30,4.47,4.55,4.44,4.52,54882,0
2011-10-03,4.45,4.47,4.33,4.4,48098,0
2011-10-04,4.3,4.45,4.16,4.33,58383,0
2011-10-05,4.3,4.3,4,4.1,37483,0
2011-10-06,4.18,4.4,4.09,4.39,62312,0
2011-10-07,4.45,4.69,4.4,4.52,92949,0
2011-10-10,4.57,4.73,4.54,4.69,102388,0
2011-10-11,4.49,4.7,4.08,4.58,33140,0
2011-10-12,4.61,4.66,4.5,4.6,28595,0
2011-10-13,4.55,4.62,4.45,4.62,19659,0
2011-10-14,4.61,4.7,4.55,4.69,80800,0
2011-10-17,4.65,4.75,4.65,4.71,67180,0
2011-10-18,4.69,4.85,4.6,4.83,34470,0
2011-10-19,4.84,4.84,4.64,4.7,41080,0
2011-10-20,4.59,4.66,4.48,4.55,50845,0
2011-10-21,4.65,4.65,4.44,4.51,36062,0
2011-10-24,4.46,4.55,4.36,4.5,34350,0
2011-10-25,4.54,4.54,4.26,4.37,96588,0
2011-10-26,4.41,4.42,4.11,4.2,119004,0
2011-10-27,4.28,4.3,4,4.08,81185,0
2011-10-28,4.06,4.26,4.04,4.11,34135,0
2011-10-31,4.11,4.39,4.11,4.39,25786,0
2011-11-01,4.18,4.39,4.12,4.12,17662,0
2011-11-02,4.13,4.2,4.12,4.12,17050,0
2011-11-03,4.14,4.21,4.03,4.09,26633,0
2011-11-04,4.11,4.11,3.85,3.94,37420,0
2011-11-07,3.87,4.15,3.85,4.12,29871,0
2011-11-08,4.12,4.14,3.99,4.1,13234,0
2011-11-09,4.05,4.13,3.89,3.99,14411,0
2011-11-10,3.99,3.99,3.85,3.88,23400,0
2011-11-11,3.78,4.07,3.78,4.05,14824,0
2011-11-14,4.08,4.14,3.95,4.1,36475,0
2011-11-15,4.14,4.14,3.87,4.03,39592,0
2011-11-16,3.97,4.05,3.9,3.99,46736,0
2011-11-17,3.98,4.07,3.91,3.98,32938,0
2011-11-18,3.93,4.21,3.93,4.17,157558,0
2011-11-21,4.15,4.45,3.97,4.38,66733,0
2011-11-22,4.44,4.57,4.3,4.32,47002,0
2011-11-23,4.34,4.54,4.03,4.16,31188,0
2011-11-25,4.26,4.3,3.95,4.13,26061,0
2011-11-28,4.17,4.17,3.98,4.03,30972,0
2011-11-29,4,4.1,4,4.03,9599,0
2011-11-30,4.1,4.14,3.92,3.97,22833,0
2011-12-01,3.91,4.17,3.91,4.08,26216,0
2011-12-02,4.09,4.12,3.98,4.09,20738,0
2011-12-05,4.1,4.15,3.99,4.09,35766,0
2011-12-06,4.04,4.11,4,4.09,23843,0
2011-12-07,4.01,4.07,4,4,35508,0
2011-12-08,4.08,4.15,3.99,4.1,34200,0
2011-12-09,4.09,4.18,4.02,4.04,46707,0
2011-12-12,4.09,4.17,4.03,4.17,48014,0
2011-12-13,4.16,4.16,4.04,4.1,16746,0
2011-12-14,4.16,4.17,4,4.13,84679,0
2011-12-15,4.16,4.24,4.11,4.2,65644,0
2011-12-16,4.21,4.44,4.18,4.44,46740,0
2011-12-19,4.4,4.48,4.02,4.12,80061,0
2011-12-20,4.13,4.26,3.96,4.06,38375,0
2011-12-21,4.1,4.17,3.95,4.17,36841,0
2011-12-22,4.23,4.25,4.09,4.21,18898,0
2011-12-23,4.17,4.23,4.11,4.16,89611,0
2011-12-27,4.23,4.25,4.16,4.2,27900,0
2011-12-28,4.18,4.25,4.11,4.12,28440,0
2011-12-29,4.11,4.24,4.06,4.06,39121,0
2011-12-30,4.05,4.19,4.05,4.11,35867,0
2012-01-03,4.18,4.27,4.1,4.25,26532,0
2012-01-04,4.21,4.22,4.1,4.13,28040,0
2012-01-05,4.15,4.22,4.09,4.19,19975,0
2012-01-06,4.17,4.25,4.16,4.21,22153,0
2012-01-09,4.22,4.24,4.11,4.21,27415,0
2012-01-10,4.22,4.23,4.06,4.08,21957,0
2012-01-11,4.1,4.15,4.08,4.1,8425,0
2012-01-12,4.2,4.2,4.04,4.07,37160,0
2012-01-13,4.08,4.15,4.07,4.15,22500,0
2012-01-17,4.14,4.15,3.76,4.02,130113,0
2012-01-18,3.98,4.01,3.85,3.86,20661,0
2012-01-19,3.86,3.9,3.53,3.6,42404,0
2012-01-20,3.53,3.7,3.4,3.61,49982,0
2012-01-23,3.61,3.75,3.57,3.66,35526,0
2012-01-24,3.76,3.95,3.74,3.85,30074,0
2012-01-25,3.85,3.99,3.85,3.98,35805,0
2012-01-26,3.94,4.03,3.94,3.98,34710,0
2012-01-27,4,4.01,3.84,3.85,51276,0
2012-01-30,3.89,3.92,3.75,3.8,27727,0
2012-01-31,3.79,3.79,3.73,3.76,18544,0
2012-02-01,3.79,3.97,3.77,3.87,41607,0
2012-02-02,3.88,3.97,3.78,3.78,15915,0
2012-02-03,3.85,3.94,3.78,3.8,22750,0
2012-02-06,3.78,3.88,3.77,3.84,8075,0
2012-02-07,3.82,3.91,3.71,3.72,16138,0
2012-02-08,3.77,3.77,3.45,3.65,76991,0
2012-02-09,3.62,3.69,3.58,3.69,34181,0
2012-02-10,3.67,3.77,3.65,3.77,13961,0
2012-02-13,3.75,3.85,3.7,3.7,47625,0
2012-02-14,3.72,3.84,3.67,3.73,40732,0
2012-02-15,3.65,3.75,3.65,3.7,12808,0
2012-02-16,3.69,3.75,3.4,3.47,57936,0
2012-02-17,3.47,3.83,3.47,3.83,45886,0
2012-02-21,3.74,3.85,3.71,3.75,32600,0
2012-02-22,3.75,3.76,3.42,3.53,231122,0
2012-02-23,3.56,3.63,3.51,3.63,23172,0
2012-02-24,3.93,3.93,3.75,3.8,100202,0
2012-02-27,3.84,3.85,3.77,3.83,35447,0
2012-02-28,3.81,3.95,3.8,3.88,55976,0
2012-02-29,3.86,4,3.86,3.91,64502,0
2012-03-01,3.92,4.04,3.86,3.97,59221,0
2012-03-02,3.96,4.15,3.91,4.06,61254,0
2012-03-05,4.01,4.07,3.97,4.03,28100,0
2012-03-06,3.94,4.03,3.81,3.94,34898,0
2012-03-07,4,4,3.9,3.92,21689,0
2012-03-08,3.86,3.97,3.75,3.8,69929,0
2012-03-09,3.78,3.91,3.77,3.91,21409,0
2012-03-12,3.87,3.99,3.85,3.93,13837,0
2012-03-13,3.92,3.93,3.84,3.88,21494,0
2012-03-14,3.8,3.95,3.8,3.95,12081,0
2012-03-15,3.95,3.95,3.78,3.84,24341,0
2012-03-16,3.81,3.88,3.76,3.85,45139,0
2012-03-19,3.85,3.94,3.79,3.79,17888,0
2012-03-20,3.8,3.84,3.63,3.72,43673,0
2012-03-21,3.74,3.79,3.63,3.74,12807,0
2012-03-22,3.72,3.77,3.67,3.75,51530,0
2012-03-23,3.73,3.75,3.62,3.69,34164,0
2012-03-26,3.68,3.7,3.65,3.66,12773,0
2012-03-27,3.63,3.68,3.45,3.5,67326,0
2012-03-28,3.52,3.61,3.38,3.51,83128,0
2012-03-29,3.53,3.7,3.33,3.49,38228,0
2012-03-30,3.45,3.72,3.45,3.72,97412,0
2012-04-02,3.67,3.75,3.5,3.73,40980,0
2012-04-03,3.71,3.72,3.65,3.68,10422,0
2012-04-04,3.5,3.7,3.5,3.6,19449,0
2012-04-05,3.7,3.81,3.62,3.73,26109,0
2012-04-09,3.72,3.83,3.71,3.74,12000,0
2012-04-10,3.84,3.9,3.76,3.82,20610,0
2012-04-11,3.82,3.86,3.75,3.8,18746,0
2012-04-12,3.82,3.86,3.75,3.77,41118,0
2012-04-13,3.76,3.85,3.76,3.79,63078,0
2012-04-16,3.77,3.85,3.75,3.77,22833,0
2012-04-17,3.77,3.77,3.65,3.68,11466,0
2012-04-18,3.64,3.73,3.64,3.65,4700,0
2012-04-19,3.63,3.68,3.63,3.63,9891,0
2012-04-20,3.62,3.62,3.52,3.58,23146,0
2012-04-23,3.56,3.68,3.5,3.6,34745,0
2012-04-24,3.59,3.8,3.59,3.8,28636,0
2012-04-25,3.71,3.84,3.66,3.82,20520,0
2012-04-26,3.76,3.9,3.76,3.9,22580,0
2012-04-27,3.88,3.92,3.85,3.86,11689,0
2012-04-30,3.85,3.85,3.77,3.85,4600,0
2012-05-01,3.82,3.99,3.78,3.82,45098,0
2012-05-02,3.88,4.15,3.88,4.14,83262,0
2012-05-03,4.09,4.15,4,4.05,23482,0
2012-05-04,4.03,4.04,3.96,3.99,13404,0
2012-05-07,4.01,4.01,3.85,3.88,27050,0
2012-05-08,3.99,4.02,3.8,3.93,32874,0
2012-05-09,3.93,3.93,3.86,3.93,6996,0
2012-05-10,3.95,4.08,3.92,4.02,18850,0
2012-05-11,4.02,4.02,3.9,3.95,5768,0
2012-05-14,3.9,4,3.84,3.94,10510,0
2012-05-15,3.8,3.88,3.76,3.8,9335,0
2012-05-16,3.79,3.87,3.76,3.83,7682,0
2012-05-17,3.76,3.84,3.51,3.59,39301,0
2012-05-18,3.53,3.66,3.5,3.6,15067,0
2012-05-21,3.59,3.7,3.59,3.62,7682,0
2012-05-22,3.64,3.66,3.51,3.62,19210,0
2012-05-23,3.6,3.68,3.52,3.6,2348,0
2012-05-24,3.57,3.65,3.52,3.61,5605,0
2012-05-25,3.61,3.65,3.37,3.43,56322,0
2012-05-29,3.4,3.64,3.33,3.34,20993,0
2012-05-30,3.32,3.43,3.28,3.34,21284,0
2012-05-31,3.25,3.4,3.2,3.2,62977,0
2012-06-01,3.19,3.43,3.15,3.2,30176,0
2012-06-04,3.25,3.28,3.03,3.07,40208,0
2012-06-05,2.98,3.08,2.86,2.97,73669,0
2012-06-06,3,3.13,2.96,3.08,23630,0
2012-06-07,3.1,3.1,2.96,3.02,13302,0
2012-06-08,3.02,3.07,2.95,3.02,49980,0
2012-06-11,3.02,3.14,3.02,3.02,19899,0
2012-06-12,3.08,3.15,3.05,3.11,15371,0
2012-06-13,3.08,3.11,3.05,3.05,3758,0
2012-06-14,3.09,3.15,3.01,3.05,4300,0
2012-06-15,3.01,3.07,3.01,3.06,7857,0
2012-06-18,3.01,3.08,3,3.02,21323,0
2012-06-19,3.05,3.15,3.01,3.07,19501,0
2012-06-20,3.02,3.26,3.01,3.25,43824,0
2012-06-21,3.26,3.26,3.06,3.12,6600,0
2012-06-22,3.12,3.21,3.11,3.18,18802,0
2012-06-25,3.13,3.3,3.13,3.26,13186,0
2012-06-26,3.3,3.41,3.25,3.25,4502,0
2012-06-27,3.23,3.4,3.22,3.26,24676,0
2012-06-28,3.25,3.37,3.25,3.29,10600,0
2012-06-29,3.26,3.4,3.24,3.38,20046,0
2012-07-02,3.35,3.37,3.15,3.35,13644,0
2012-07-03,3.3,3.74,3.3,3.74,11177,0
2012-07-05,3.67,3.67,3.3,3.4,6959,0
2012-07-06,3.4,3.41,3.3,3.35,7055,0
2012-07-09,3.3,3.3,3.25,3.3,8000,0
2012-07-10,3.3,3.4,3.07,3.25,51079,0
2012-07-11,3.24,3.25,3.08,3.25,4722,0
2012-07-12,3.25,3.3,3.07,3.21,22088,0
2012-07-13,3.25,3.31,3.24,3.27,4700,0
2012-07-16,3.27,3.35,3.25,3.25,13600,0
2012-07-17,3.25,3.25,3.25,3.25,1500,0
2012-07-18,3.25,3.35,3.25,3.26,9762,0
2012-07-19,3.25,3.3,3.25,3.25,4902,0
2012-07-20,3.26,3.35,3.25,3.29,4073,0
2012-07-23,3.25,3.3,3.25,3.26,8157,0
2012-07-24,3.26,3.3,3.25,3.25,15946,0
2012-07-25,3.27,3.3,3.1,3.2,16971,0
2012-07-26,3.22,3.24,3.1,3.15,18694,0
2012-07-27,3.1102,3.192,3.1,3.12,2212,0
2012-07-30,3.09,3.16,2.9,2.95,23784,0
2012-07-31,3,3.1,2.9,2.91,23806,0
2012-08-01,3,3.38,3,3.06,26481,0
2012-08-02,3.08,3.2,2.88,2.93,21380,0
2012-08-03,3.037,3.037,2.72,2.79,4060,0
2012-08-06,2.81,2.99,2.51,2.52,32904,0
2012-08-07,2.74,2.87,2.73,2.87,27857,0
2012-08-08,2.83,2.848,2.7601,2.82,1802,0
2012-08-09,2.85,2.86,2.79,2.8062,2216,0
2012-08-10,2.79,2.98,2.75,2.77,11807,0
2012-08-13,2.77,2.99,2.75,2.98,7695,0
2012-08-14,2.9899,2.9899,2.77,2.81,3306,0
2012-08-15,2.69,2.9,2.68,2.81,57118,0
2012-08-16,2.81,2.855,2.79,2.82,5450,0
2012-08-17,2.78,2.925,2.7301,2.925,11100,0
2012-08-20,2.74,2.95,2.73,2.85,6215,0
2012-08-21,2.82,2.94,2.7,2.77,38932,0
2012-08-22,2.77,2.91,2.75,2.77,13150,0
2012-08-23,2.74,2.95,2.74,2.84,12467,0
2012-08-24,2.79,2.94,2.79,2.84,2950,0
2012-08-27,2.83,2.91,2.8,2.91,19140,0
2012-08-28,2.95,2.95,2.8,2.9,11300,0
2012-08-29,2.9,2.9,2.85,2.87,1900,0
2012-08-30,2.83,2.91,2.81,2.85,5862,0
2012-08-31,2.85,2.89,2.8,2.89,2463,0
2012-09-04,2.81,2.8101,2.8,2.8,900,0
2012-09-05,2.79,2.95,2.7,2.7,25975,0
2012-09-06,2.7,2.83,2.62,2.75,12250,0
2012-09-07,2.75,2.9,2.6518,2.69,14826,0
2012-09-10,2.71,2.88,2.697,2.81,3800,0
2012-09-11,2.82,2.88,2.76,2.8,8300,0
2012-09-12,2.77,2.88,2.75,2.8,11485,0
2012-09-13,2.8,2.89,2.76,2.7701,2400,0
2012-09-14,2.9,2.9,2.74,2.762,20350,0
2012-09-17,2.68,2.8,2.66,2.74,8400,0
2012-09-18,2.71,2.785,2.71,2.72,4978,0
2012-09-19,2.7,2.7001,2.55,2.57,20400,0
2012-09-20,2.51,2.64,2.5,2.5,30687,0
2012-09-21,2.53,2.7,2.51,2.55,17924,0
2012-09-24,2.54,2.65,2.54,2.54,19400,0
2012-09-25,2.55,2.6,2.54,2.58,47298,0
2012-09-26,2.56,2.65,2.54,2.55,10470,0
2012-09-27,2.58,2.65,2.48,2.64,46553,0
2012-09-28,2.64,2.64,2.31,2.6299,32960,0
2012-10-01,2.59,2.595,2.45,2.48,51640,0
2012-10-02,2.46,2.46,2.39,2.39,15880,0
2012-10-03,2.51,2.551,2.4,2.55,69522,0
2012-10-04,2.63,2.63,2.4,2.4,43278,0
2012-10-05,2.41,2.59,2.27,2.46,23522,0
2012-10-08,2.51,2.63,2.48,2.48,13303,0
2012-10-09,2.47,2.68,2.47,2.65,7121,0
2012-10-10,2.66,2.66,2.51,2.51,11787,0
2012-10-11,2.5201,2.94,2.5201,2.858,69557,0
2012-10-12,2.859,2.9398,2.8001,2.87,92801,0
2012-10-15,2.84,2.84,2.6801,2.7,8700,0
2012-10-16,2.8,2.91,2.7,2.86,50884,0
2012-10-17,2.909,2.99,2.7985,2.97,66243,0
2012-10-18,2.98,3.08,2.91,3.05,83410,0
2012-10-19,3.01,3.15,2.98,3.12,29233,0
2012-10-22,3.17,3.64,3.1699,3.34,83146,0
2012-10-23,3.39,3.52,3.2702,3.35,37421,0
2012-10-24,3.39,3.45,3.17,3.18,12005,0
2012-10-25,3.17,3.29,3.05,3.14,26063,0
2012-10-26,3.12,3.2,3.011,3.05,16262,0
2012-10-31,2.93,3.51,2.68,3.21,49505,0
2012-11-01,3.05,3.28,3.03,3.23,16513,0
2012-11-02,3.2,3.2,3.01,3.1599,8561,0
2012-11-05,3.1,3.14,2.95,3.05,36536,0
2012-11-06,3.05,3.1,2.92,2.95,15530,0
2012-11-07,2.9,3.05,2.811,3.05,19223,0
2012-11-08,3.09,3.11,2.9395,2.98,11798,0
2012-11-09,2.93,2.98,2.85,2.85,6092,0
2012-11-12,2.85,2.85,2.772,2.84,26439,0
2012-11-13,2.83,2.89,2.75,2.79,4600,0
2012-11-14,2.75,2.75,2.59,2.62,37064,0
2012-11-15,2.57,2.77,2.5,2.58,36800,0
2012-11-16,2.56,2.77,2.5,2.61,10100,0
2012-11-19,2.66,2.77,2.61,2.74,1900,0
2012-11-20,2.7,2.75,2.6,2.74,163676,0
2012-11-21,2.71,2.75,2.5301,2.64,24287,0
2012-11-23,2.67,2.69,2.62,2.63,1500,0
2012-11-26,2.57,2.77,2.56,2.61,20625,0
2012-11-27,2.57,2.6899,2.57,2.62,16460,0
2012-11-28,2.66,2.92,2.55,2.6,79709,0
2012-11-29,2.59,2.6999,2.55,2.55,36904,0
2012-11-30,2.58,2.7,2.5,2.68,64810,0
2012-12-03,2.64,2.72,2.53,2.54,59090,0
2012-12-04,2.65,2.68,2.46,2.47,80855,0
2012-12-05,2.55,2.57,2.5,2.54,112126,0
2012-12-06,2.6,2.6001,2.46,2.51,34223,0
2012-12-07,2.5499,2.5499,2.48,2.5,27869,0
2012-12-10,2.5,2.52,2.45,2.5,54086,0
2012-12-11,2.47,2.47,2.281,2.4,47306,0
2012-12-12,2.39,2.421,2.29,2.4,49678,0
2012-12-13,2.37,2.37,2.29,2.34,46577,0
2012-12-14,2.2771,2.42,2.2771,2.42,56196,0
2012-12-17,2.37,2.75,2.327,2.47,60748,0
2012-12-18,2.49,2.57,2.47,2.48,83661,0
2012-12-19,2.43,2.52,2.2501,2.39,107422,0
2012-12-20,2.35,2.38,2.22,2.26,124824,0
2012-12-21,2.26,2.4024,2.2,2.35,83403,0
2012-12-24,2.4,2.49,2.35,2.47,83039,0
2012-12-26,2.43,2.47,2.28,2.3,47992,0
2012-12-27,2.33,2.4,2.24,2.39,116000,0
2012-12-28,2.369,2.39,2.1601,2.28,123838,0
2012-12-31,2.24,2.34,2.15,2.26,93666,0
2013-01-02,2.34,2.34,2.14,2.2,70293,0
2013-01-03,2.25,2.25,2.01,2.0999,83283,0
2013-01-04,2.14,2.23,2.11,2.15,95296,0
2013-01-07,2.26,2.3099,2.17,2.29,91026,0
2013-01-08,2.32,2.46,2.2,2.4001,103417,0
2013-01-09,2.41,2.83,2.33,2.73,205582,0
2013-01-10,2.75,3.02,2.74,3,117553,0
2013-01-11,2.98,3.07,2.89,3,85250,0
2013-01-14,3.04,3.07,2.86,3,63100,0
2013-01-15,2.94,2.965,2.85,2.9,38435,0
2013-01-16,2.91,2.91,2.76,2.88,52370,0
2013-01-17,2.9,2.91,2.81,2.9,40274,0
2013-01-18,2.87,2.98,2.87,2.92,8100,0
2013-01-22,2.93,3.03,2.7,2.7275,42311,0
2013-01-23,2.7,2.96,2.7,2.87,39591,0
2013-01-24,2.84,2.86,2.65,2.66,28038,0
2013-01-25,2.63,2.73,2.52,2.65,23380,0
2013-01-28,2.5901,2.65,2.5202,2.61,22745,0
2013-01-29,2.64,2.64,2.52,2.52,36973,0
2013-01-30,2.5,2.57,2.335,2.52,76934,0
2013-01-31,2.49,2.75,2.48,2.65,108767,0
2013-02-01,2.74,2.75,2.46,2.57,49017,0
2013-02-04,2.52,2.59,2.44,2.44,20051,0
2013-02-05,2.4,2.56,2.38,2.55,38091,0
2013-02-06,2.534,2.78,2.534,2.65,20263,0
2013-02-07,2.65,2.71,2.59,2.65,44646,0
2013-02-08,2.66,2.72,2.6,2.7,6994,0
2013-02-11,2.73,2.86,2.7101,2.84,31703,0
2013-02-12,2.84,2.85,2.76,2.85,9461,0
2013-02-13,2.86,2.9,2.78,2.88,63929,0
2013-02-14,2.84,2.9,2.82,2.88,35433,0
2013-02-15,2.81,2.89,2.77,2.86,28540,0
2013-02-19,2.76,2.93,2.69,2.8,111377,0
2013-02-20,2.74,2.81,2.69,2.69,13946,0
2013-02-21,2.64,2.75,2.6,2.75,18704,0
2013-02-22,2.8,2.87,2.66,2.86,12500,0
2013-02-25,2.83,2.88,2.71,2.82,18646,0
2013-02-26,2.78,2.81,2.735,2.8,19780,0
2013-02-27,2.83,2.93,2.8,2.87,51100,0
2013-02-28,2.93,2.93,2.88,2.91,15500,0
2013-03-01,2.9,2.93,2.78,2.89,13917,0
2013-03-04,2.83,2.91,2.8,2.89,43800,0
2013-03-05,2.91,2.94,2.841,2.89,26277,0
2013-03-06,2.9,2.91,2.83,2.85,6815,0
2013-03-07,2.86,2.86,2.83,2.83,11937,0
2013-03-08,2.83,2.83,2.72,2.77,19965,0
2013-03-11,2.74,3,2.74,3,30310,0
2013-03-12,2.96,2.97,2.86,2.9255,20599,0
2013-03-13,2.93,2.96,2.92,2.96,5300,0
2013-03-14,3,3.01,2.931,2.974,19909,0
2013-03-15,2.95,3,2.85,2.98,24442,0
2013-03-18,2.97,2.97,2.8,2.84,14332,0
2013-03-19,2.76,2.98,2.6,2.85,117267,0
2013-03-20,2.83,2.87,2.82,2.84,12025,0
2013-03-21,2.78,2.95,2.78,2.87,21573,0
2013-03-22,2.88,2.89,2.84,2.89,3200,0
2013-03-25,2.85,2.99,2.67,2.74,58058,0
2013-03-26,2.78,2.78,2.7,2.7,7221,0
2013-03-27,2.71,2.75,2.69,2.69,13415,0
2013-03-28,2.68,2.78,2.68,2.68,13300,0
2013-04-01,2.7,2.75,2.7,2.72,10000,0
2013-04-02,2.7001,2.785,2.7001,2.74,7871,0
2013-04-03,2.77,2.8,2.75,2.75,11479,0
2013-04-04,2.8,2.82,2.7,2.78,8099,0
2013-04-05,2.7,2.9,2.7,2.87,20438,0
2013-04-08,2.87,2.9,2.7601,2.86,5627,0
2013-04-09,2.91,2.91,2.8,2.84,5297,0
2013-04-10,2.8499,2.8499,2.7,2.78,10981,0
2013-04-11,2.77,2.8,2.7,2.71,19996,0
2013-04-12,2.72,2.73,2.66,2.68,16527,0
2013-04-15,2.66,2.7028,2.65,2.65,2857,0
2013-04-16,2.66,2.6801,2.6,2.6,12150,0
2013-04-17,2.61,2.67,2.6,2.67,2640,0
2013-04-18,2.67,2.8,2.67,2.74,9672,0
2013-04-19,2.8,2.8,2.72,2.722,3500,0
2013-04-22,2.7,2.78,2.67,2.73,10750,0
2013-04-23,2.78,2.9,2.765,2.85,3645,0
2013-04-24,2.9,2.96,2.86,2.95,47934,0
2013-04-25,2.98,3.31,2.97,3.18,121531,0
2013-04-26,3.21,3.24,2.751,3.16,48209,0
2013-04-29,3.15,3.15,3.08,3.12,20400,0
2013-04-30,3.16,3.16,3.05,3.08,44718,0
2013-05-01,3.05,3.07,2.91,3,66701,0
2013-05-02,3,3.1,3,3.008,32519,0
2013-05-03,2.95,3.05,2.95,3.01,20317,0
2013-05-06,2.95,3.05,2.89,2.98,20490,0
2013-05-07,3.04,3.05,2.93,3,5700,0
2013-05-08,2.96,3.07,2.96,3.03,7000,0
2013-05-09,3.05,3.05,2.95,3.04,25784,0
2013-05-10,3,3.1,2.9,3.025,55353,0
2013-05-13,2.97,3.1,2.956,3.01,35621,0
2013-05-14,3,3.05,2.95,3,57576,0
2013-05-15,2.989,3.01,2.989,3,12600,0
2013-05-16,3,3.05,2.98,2.99,59446,0
2013-05-17,3,3.03,2.95,2.95,62840,0
2013-05-20,2.93,3,2.93,3,28560,0
2013-05-21,2.97,3,2.96,2.97,35634,0
2013-05-22,2.95,3.04,2.9,2.96,20200,0
2013-05-23,2.89,2.96,2.83,2.95,23653,0
2013-05-24,2.91,2.97,2.75,2.94,30406,0
2013-05-28,2.92,2.99,2.92,2.98,2529,0
2013-05-29,2.95,2.99,2.95,2.97,1600,0
2013-05-30,2.87,2.99,2.75,2.98,45891,0
2013-05-31,2.93,3.05,2.79,3.05,76426,0
2013-06-03,2.985,3,2.985,3,770,0
2013-06-04,2.98,3.01,2.9401,2.9999,17014,0
2013-06-05,2.98,3.01,2.91,2.92,4368,0
2013-06-06,2.96,3.02,2.93,3.02,8181,0
2013-06-07,3,3.01,2.961,3,5970,0
2013-06-10,2.98,3,2.98,2.98,9161,0
2013-06-11,2.9101,3,2.9101,3,3900,0
2013-06-12,2.95,3,2.93,2.98,20541,0
2013-06-13,2.95,3.02,2.9301,3,5740,0
2013-06-14,3.0099,3.0099,2.985,2.985,15045,0
2013-06-17,2.97,3.01,2.97,2.99,20114,0
2013-06-18,2.908,2.9699,2.908,2.9699,1200,0
2013-06-19,2.98,2.98,2.921,2.9395,3027,0
2013-06-20,2.9201,3,2.9201,3,1352,0
2013-06-21,2.58,2.93,2.58,2.89,128895,0
2013-06-24,2.801,2.849,2.8,2.849,6793,0
2013-06-25,2.85,2.89,2.66,2.75,19397,0
2013-06-26,2.78,2.786,2.65,2.69,7770,0
2013-06-27,2.75,2.75,2.62,2.62,11257,0
2013-06-28,2.6,2.65,2.6,2.62,29965,0
2013-07-01,2.64,2.66,2.49,2.6,22802,0
2013-07-02,2.614,2.6499,2.561,2.61,12973,0
2013-07-03,2.63,2.65,2.595,2.64,7623,0
2013-07-05,2.65,2.75,2.49,2.71,24897,0
2013-07-08,2.69,2.78,2.68,2.78,26165,0
2013-07-09,2.78,2.79,2.7601,2.78,2191,0
2013-07-10,2.81,2.81,2.77,2.7904,18652,0
2013-07-11,2.8,2.8001,2.6761,2.8,12963,0
2013-07-12,2.79,2.79,2.67,2.79,51535,0
2013-07-15,2.78,2.78,2.75,2.75,8416,0
2013-07-16,2.74,2.78,2.7,2.71,14819,0
2013-07-17,2.8,2.8,2.74,2.74,32550,0
2013-07-18,2.75,2.78,2.725,2.73,11456,0
2013-07-19,2.75,2.77,2.69,2.77,4194,0
2013-07-22,2.74,2.77,2.68,2.77,2244,0
2013-07-23,2.731,2.76,2.69,2.705,12146,0
2013-07-24,2.69,2.71,2.656,2.7,11410,0
2013-07-25,2.71,2.71,2.67,2.67,2260,0
2013-07-26,2.58,2.69,2.57,2.57,25469,0
2013-07-29,2.59,2.669,2.58,2.62,15430,0
2013-07-30,2.63,2.63,2.61,2.62,9731,0
2013-07-31,2.65,2.65,2.56,2.57,7193,0
2013-08-01,2.57,2.62,2.57,2.62,12886,0
2013-08-02,2.61,2.66,2.57,2.64,22387,0
2013-08-05,2.62,2.62,2.56,2.62,9041,0
2013-08-06,2.6232,2.64,2.6232,2.64,300,0
2013-08-07,2.61,2.62,2.56,2.62,4968,0
2013-08-08,2.62,2.62,2.55,2.62,9226,0
2013-08-09,2.62,2.6299,2.566,2.62,8751,0
2013-08-12,2.62,2.63,2.5712,2.63,900,0
2013-08-13,2.62,2.62,2.5996,2.62,17224,0
2013-08-14,2.62,2.7,2.59,2.63,27426,0
2013-08-15,2.65,2.71,2.65,2.71,10239,0
2013-08-16,2.72,2.78,2.71,2.76,25618,0
2013-08-19,2.75,2.75,2.71,2.72,3700,0
2013-08-20,2.71,2.76,2.7,2.75,17324,0
2013-08-21,2.75,2.75,2.568,2.66,5729,0
2013-08-22,2.7,2.77,2.7,2.72,1936,0
2013-08-23,2.72,2.72,2.65,2.66,15360,0
2013-08-26,2.65,2.78,2.65,2.69,17440,0
2013-08-27,2.65,2.65,2.6287,2.6302,8730,0
2013-08-28,2.74,2.74,2.6401,2.6768,2800,0
2013-08-29,2.65,2.71,2.491,2.62,22370,0
2013-08-30,2.65,2.69,2.65,2.65,16500,0
2013-09-03,2.62,2.68,2.62,2.64,14031,0
2013-09-04,2.69,2.74,2.68,2.68,30887,0
2013-09-05,2.68,2.74,2.62,2.62,55951,0
2013-09-06,2.62,2.65,2.6,2.61,73552,0
2013-09-09,2.65,2.7,2.61,2.63,45761,0
2013-09-10,2.66,2.71,2.61,2.62,79291,0
2013-09-11,2.63,2.74,2.63,2.68,58834,0
2013-09-12,2.68,2.74,2.67,2.6812,24081,0
2013-09-13,2.62,2.7,2.6,2.66,30594,0
2013-09-16,2.65,2.73,2.65,2.7,21052,0
2013-09-17,2.72,2.73,2.65,2.67,18172,0
2013-09-18,2.71,2.74,2.65,2.66,29771,0
2013-09-19,2.64,2.72,2.64,2.65,87978,0
2013-09-20,2.65,2.75,2.62,2.75,21241,0
2013-09-23,2.7,2.73,2.6,2.72,115952,0
2013-09-24,2.72,2.97,2.72,2.93,47000,0
2013-09-25,2.97,2.99,2.95,2.98,39500,0
2013-09-26,2.99,3.09,2.94,3.01,63500,0
2013-09-27,3.02,3.04,2.97,3.02,44900,0
2013-09-30,2.99,3.08,2.95,3.07,24100,0
2013-10-01,3.07,3.07,3,3.06,31600,0
2013-10-02,3.03,3.03,2.98,3.02,28600,0
2013-10-03,3.01,3.07,3,3.01,4600,0
2013-10-04,3.02,3.06,3.01,3.02,15800,0
2013-10-07,3.03,3.05,2.77,2.99,81300,0
2013-10-08,3.06,3.06,2.9,3.06,22500,0
2013-10-09,2.95,3.07,2.95,3.07,11800,0
2013-10-10,3.09,3.09,3.04,3.05,7100,0
2013-10-11,3.05,3.19,3.05,3.13,21300,0
2013-10-14,3.11,3.19,3.11,3.15,21800,0
2013-10-15,3.15,3.17,3.12,3.15,3100,0
2013-10-16,3.12,3.14,3.08,3.12,32100,0
2013-10-17,3.05,3.11,3.05,3.1,20442,0
2013-10-18,3.1,3.16,2.8,3.16,98500,0
2013-10-21,3.09,3.09,3,3.01,24200,0
2013-10-22,3.15,3.15,3.01,3.12,19600,0
2013-10-23,3.18,3.74,3.18,3.6,261500,0
2013-10-24,3.7,3.79,3.35,3.59,72800,0
2013-10-25,3.63,3.63,3.48,3.58,61600,0
2013-10-28,3.5,3.81,3.47,3.79,40700,0
2013-10-29,3.79,3.8,3.7,3.8,22900,0
2013-10-30,3.86,3.95,3.75,3.8,66600,0
2013-10-31,3.85,4.0396,3.76,3.82,102738,0
2013-11-01,3.89,4.12,3.89,4.12,58900,0
2013-11-04,4.21,4.36,4.14,4.35,247500,0
2013-11-05,4.38,4.45,4.36,4.43,100100,0
2013-11-06,4.53,4.74,4.5,4.66,140900,0
2013-11-07,5,5,4.45,4.51,174300,0
2013-11-08,4.5,4.753,4.4601,4.59,76583,0
2013-11-11,4.71,4.79,4.65,4.73,148600,0
2013-11-12,4.75,4.8,4.64,4.64,34500,0
2013-11-13,4.68,4.68,4.29,4.65,199100,0
2013-11-14,4.68,4.76,4.6,4.74,105100,0
2013-11-15,4.7,4.85,4.65,4.78,87800,0
2013-11-18,4.75,4.83,4.69,4.76,116200,0
2013-11-19,4.85,4.85,4.78,4.85,49900,0
2013-11-20,4.85,4.86,4.73,4.79,69600,0
2013-11-21,4.8,4.89,4.8,4.84,49981,0
2013-11-22,4.89,4.95,4.85,4.92,83200,0
2013-11-25,5,5.24,4.92,4.95,123900,0
2013-11-26,5.11,5.17,5.01,5.1,89500,0
2013-11-27,5.01,5.03,4.5,4.7,185900,0
2013-11-29,4.75,4.8,4.6,4.71,35189,0
2013-12-02,4.76,4.76,4.51,4.63,96100,0
2013-12-03,4.61,4.97,4.61,4.92,54100,0
2013-12-04,4.98,5,4.75,4.95,52000,0
2013-12-05,5,5.05,4.81,4.9,55400,0
2013-12-06,4.96,5.01,4.831,4.98,44589,0
2013-12-09,5,5,4.82,4.9,18800,0
2013-12-10,4.88,5.03,4.86,4.96,23805,0
2013-12-11,4.91,4.98,4.75,4.77,81331,0
2013-12-12,4.75,4.78,4.68,4.71,35400,0
2013-12-13,4.76,4.9599,4.76,4.87,30365,0
2013-12-16,4.68,4.91,4.68,4.87,24700,0
2013-12-17,4.87,4.87,4.76,4.83,36600,0
2013-12-18,4.9,4.9,4.76,4.85,34700,0
2013-12-19,4.8,4.97,4.8,4.91,28993,0
2013-12-20,4.95,5,4.95,4.98,78435,0
2013-12-23,4.88,4.95,4.81,4.89,42264,0
2013-12-24,4.67,4.93,4.67,4.93,45467,0
2013-12-26,4.87,4.97,4.85,4.95,33800,0
2013-12-27,4.95,4.99,4.75,4.99,59100,0
2013-12-30,4.93,4.99,4.76,4.83,18300,0
2013-12-31,4.75,4.83,4.72,4.73,15600,0
2014-01-02,4.67,4.68,4.41,4.5,126244,0
2014-01-03,4.5,4.56,4.35,4.35,20324,0
2014-01-06,4.32,4.52,4.32,4.33,29000,0
2014-01-07,4.36,4.42,4.07,4.27,81104,0
2014-01-08,4.23,4.36,4.097,4.32,13319,0
2014-01-09,4.28,4.37,4.19,4.19,27263,0
2014-01-10,4.22,4.47,4.22,4.34,16008,0
2014-01-13,4.35,4.44,4.3,4.3,22330,0
2014-01-14,4.33,4.39,4.25,4.28,24300,0
2014-01-15,4.33,4.52,4.33,4.46,34100,0
2014-01-16,4.41,4.41,4.28,4.29,14200,0
2014-01-17,4.28,4.59,4.28,4.56,30067,0
2014-01-21,4.55,4.911,4.5,4.72,152441,0
2014-01-22,4.93,4.95,4.75,4.76,45100,0
2014-01-23,4.7,4.72,4.63,4.66,23800,0
2014-01-24,4.66,4.7,4.5,4.65,17600,0
2014-01-27,4.6,4.95,4.25,4.89,60100,0
2014-01-28,5.2,5.9,5.08,5.27,978300,0
2014-01-29,4.96,5.265,4.96,5.01,87811,0
2014-01-30,5.14,5.14,4.52,4.72,158900,0
2014-01-31,4.66,4.8,4.41,4.61,43800,0
2014-02-03,4.65,4.6999,4.45,4.5,35183,0
2014-02-04,4.58,4.6,4.48,4.48,47192,0
2014-02-05,4.55,4.65,4.43,4.45,91774,0
2014-02-06,4.7,4.93,4.53,4.79,35727,0
2014-02-07,4.92,5.25,4.858,4.999,175939,0
2014-02-10,5.06,5.3772,5.01,5.35,124433,0
2014-02-11,5.4,5.4,5,5.13,116774,0
2014-02-12,5.19,5.36,5.02,5.25,46059,0
2014-02-13,5.34,5.34,5.11,5.21,52885,0
2014-02-14,5.2699,5.2699,5.116,5.22,33278,0
2014-02-18,5.25,5.36,5.17,5.36,54430,0
2014-02-19,5.4,5.4,5.2,5.35,38769,0
2014-02-20,5.36,5.36,5.21,5.26,16456,0
2014-02-21,5.2,5.26,5.04,5.09,35413,0
2014-02-24,5.19,5.19,4.94,4.96,65488,0
2014-02-25,4.98,4.9899,4.85,4.88,46002,0
2014-02-26,4.88,5,4.85,4.89,47365,0
2014-02-27,4.87,4.96,4.83,4.87,20680,0
2014-02-28,4.86,5.04,4.8,4.8,48314,0
2014-03-03,4.75,4.86,4.75,4.79,23201,0
2014-03-04,4.78,4.9,4.78,4.805,35413,0
2014-03-05,4.77,4.89,4.68,4.74,33456,0
2014-03-06,4.75,4.83,4.7,4.75,35059,0
2014-03-07,4.75,4.76,4.7,4.7,44540,0
2014-03-10,4.7,4.82,4.7,4.8,25040,0
2014-03-11,4.97,5,4.75,4.78,22478,0
2014-03-12,4.75,4.79,4.72,4.73,38761,0
2014-03-13,4.73,4.7601,4.61,4.61,37609,0
2014-03-14,4.57,4.71,4.57,4.7,7720,0
2014-03-17,4.72,4.72,4.59,4.62,16081,0
2014-03-18,4.65,4.68,4.56,4.57,21265,0
2014-03-19,4.54,4.5999,4.53,4.55,39575,0
2014-03-20,4.57,4.5999,4.5,4.52,11606,0
2014-03-21,4.5,4.8399,4.5,4.72,34671,0
2014-03-24,4.809,4.829,4.5,4.56,43576,0
2014-03-25,4.61,4.62,4.5,4.5,31196,0
2014-03-26,4.5,4.57,4.5,4.51,12200,0
2014-03-27,4.51,4.51,4.31,4.32,51456,0
2014-03-28,4.35,4.4999,4.3,4.32,23533,0
2014-03-31,4.37,4.63,4.3501,4.58,37616,0
2014-04-01,4.61,4.69,4.5,4.51,23839,0
2014-04-02,4.5,4.7,4.44,4.7,44946,0
2014-04-03,4.6,4.65,4.38,4.39,20388,0
2014-04-04,4.43,4.5,4.24,4.29,28341,0
2014-04-07,4.33,4.4,4.2,4.21,49359,0
2014-04-08,4.21,4.25,4.2,4.2,21735,0
2014-04-09,4.25,4.26,4.21,4.24,20330,0
2014-04-10,4.2,4.23,4.031,4.17,33740,0
2014-04-11,4.16,4.1779,4.1,4.13,19979,0
2014-04-14,4.03,4.19,3.8,4.05,49516,0
2014-04-15,4.0275,4.1078,4,4.07,37001,0
2014-04-16,4.11,4.11,4.02,4.07,9328,0
2014-04-17,4.03,4.09,4.02,4.06,19808,0
2014-04-21,4.04,4.04,4,4.02,38791,0
2014-04-22,4.03,4.04,3.95,4.04,29038,0
2014-04-23,4,4.06,3.99,4.06,17904,0
2014-04-24,4.07,4.28,4.04,4.21,50783,0
2014-04-25,4.23,4.24,4.02,4.19,28790,0
2014-04-28,4.16,4.18,3.96,4.07,30452,0
2014-04-29,4.1,4.12,4.0501,4.09,7171,0
2014-04-30,4.03,4.27,3.98,4.11,125820,0
2014-05-01,4.14,4.22,4,4.01,49759,0
2014-05-02,4.03,4.06,3.98,4.02,142757,0
2014-05-05,3.9001,4.02,3.9001,3.95,35443,0
2014-05-06,3.92,4.07,3.91,3.91,58843,0
2014-05-07,4,4.12,3.95,4.01,25857,0
2014-05-08,3.96,4,3.9,3.9,35205,0
2014-05-09,3.9,4.02,3.9,3.9,39022,0
2014-05-12,3.92,4.03,3.9,3.93,18821,0
2014-05-13,3.93,4.04,3.9,3.9,26121,0
2014-05-14,3.9,3.92,3.9,3.9,10956,0
2014-05-15,3.9,3.95,3.89,3.89,16630,0
2014-05-16,3.9,3.93,3.9,3.9,9642,0
2014-05-19,3.9,3.94,3.9,3.91,16560,0
2014-05-20,3.9,3.94,3.89,3.91,23420,0
2014-05-21,3.9,3.93,3.9,3.9199,5246,0
2014-05-22,3.9,3.9299,3.9,3.92,6775,0
2014-05-23,3.9,4.16,3.9,4.12,77043,0
2014-05-27,4.16,4.2,3.88,4.04,50798,0
2014-05-28,4.02,4.05,3.85,3.89,63685,0
2014-05-29,3.89,3.96,3.89,3.94,27623,0
2014-05-30,3.93,3.95,3.85,3.93,64604,0
2014-06-02,3.91,4.09,3.88,4.04,30606,0
2014-06-03,4.06,4.14,4,4.07,16010,0
2014-06-04,4.02,4.05,3.91,3.98,31960,0
2014-06-05,3.95,4.06,3.91,4.05,21810,0
2014-06-06,4.1,4.33,4.09,4.33,49340,0
2014-06-09,4.28,4.31,4.23,4.3,11354,0
2014-06-10,4.26,4.3,4.15,4.15,8800,0
2014-06-11,4.25,4.3,4.15,4.28,24948,0
2014-06-12,4.23,4.26,4.15,4.25,21729,0
2014-06-13,4.26,4.28,4.18,4.21,59149,0
2014-06-16,4.19,4.24,4.07,4.09,18929,0
2014-06-17,4.14,4.21,4.1,4.15,33155,0
2014-06-18,4.12,4.25,4.11,4.25,27561,0
2014-06-19,4.27,4.53,4.217,4.5,27394,0
2014-06-20,4.53,4.55,4.3901,4.52,27840,0
2014-06-23,4.3801,4.447,4.31,4.37,24002,0
2014-06-24,4.33,4.49,4.31,4.45,17166,0
2014-06-25,4.44,4.44,4.31,4.33,8579,0
2014-06-26,4.33,4.41,4.32,4.36,5165,0
2014-06-27,4.4,4.44,4.35,4.44,26347,0
2014-06-30,4.44,4.45,4.39,4.4,36260,0
2014-07-01,4.4,4.574,4.36,4.5,34501,0
2014-07-02,4.51,4.75,4.5,4.61,55300,0
2014-07-03,4.66,4.66,4.6,4.62,12881,0
2014-07-07,4.7,4.7,4.5201,4.59,18640,0
2014-07-08,4.58,4.6,4.55,4.6,11050,0
2014-07-09,4.6,4.6,4.39,4.55,11968,0
2014-07-10,4.4601,4.549,4.4,4.53,10003,0
2014-07-11,4.48,4.54,4.47,4.47,36746,0
2014-07-14,4.48,4.52,4.39,4.45,35603,0
2014-07-15,4.38,4.43,4.36,4.4,22069,0
2014-07-16,4.36,4.415,4.305,4.35,58936,0
2014-07-17,4.24,4.39,4.24,4.369,23710,0
2014-07-18,4.38,4.48,4.3089,4.45,10641,0
2014-07-21,4.37,4.48,4.37,4.41,24949,0
2014-07-22,4.39,4.601,4.38,4.59,44376,0
2014-07-23,4.58,4.7,4.57,4.67,39483,0
2014-07-24,4.66,4.68,4.65,4.66,20547,0
2014-07-25,4.67,4.67,4.62,4.65,29372,0
2014-07-28,4.65,4.66,4.57,4.66,24939,0
2014-07-29,4.63,4.65,4.511,4.62,18101,0
2014-07-30,4.59,4.65,4.5875,4.61,19773,0
2014-07-31,4.56,4.64,4.5,4.61,25121,0
2014-08-01,4.61,4.61,4.54,4.59,2000,0
2014-08-04,4.57,4.61,4.53,4.61,30375,0
2014-08-05,4.54,4.63,4.51,4.63,27566,0
2014-08-06,4.61,4.65,4.56,4.64,5106,0
2014-08-07,4.65,4.66,4.54,4.66,52450,0
2014-08-08,4.64,4.67,4.55,4.66,39659,0
2014-08-11,4.66,4.9,4.63,4.76,137846,0
2014-08-12,4.74,4.8,4.68,4.78,65931,0
2014-08-13,4.78,4.9,4.6,4.71,175148,0
2014-08-14,4.77,4.7745,4.6,4.685,32036,0
2014-08-15,4.65,4.69,4.57,4.64,29108,0
2014-08-18,4.57,4.6088,4.45,4.52,45892,0
2014-08-19,4.49,4.49,4,4.32,44423,0
2014-08-20,4.19,4.37,4.19,4.33,31320,0
2014-08-21,4.36,4.46,4.36,4.42,12039,0
2014-08-22,4.44,4.5,4.36,4.42,19034,0
2014-08-25,4.38,4.45,4.3,4.44,9736,0
2014-08-26,4.41,4.41,4.31,4.32,8035,0
2014-08-27,4.3,4.46,4.3,4.395,3860,0
2014-08-28,4.35,4.41,4.31,4.38,6745,0
2014-08-29,4.36,4.5,4.3,4.41,13948,0
2014-09-02,4.41,4.484,4.36,4.37,11542,0
2014-09-03,4.468,4.468,4.35,4.42,11763,0
2014-09-04,4.49,4.5,4.33,4.36,25627,0
2014-09-05,4.29,4.37,4.29,4.37,10213,0
2014-09-08,4.33,4.39,4.3,4.305,20708,0
2014-09-09,4.39,4.49,4.28,4.45,23119,0
2014-09-10,4.4,4.5,4.36,4.5,7963,0
2014-09-11,4.48,4.55,4.4,4.53,20818,0
2014-09-12,4.52,4.55,4.4301,4.52,59954,0
2014-09-15,4.52,4.53,4.4154,4.48,7199,0
2014-09-16,4.3556,4.5,4.3556,4.47,8021,0
2014-09-17,4.51,4.51,4.47,4.47,7368,0
2014-09-18,4.49,4.505,4.462,4.5,23573,0
2014-09-19,4.46,4.51,4.34,4.35,28255,0
2014-09-22,4.35,4.43,4.28,4.35,18884,0
2014-09-23,4.34,4.39,4.34,4.36,3505,0
2014-09-24,4.37,4.44,4.36,4.43,3110,0
2014-09-25,4.44,4.44,4.26,4.34,4627,0
2014-09-26,4.37,4.43,4.28,4.385,7028,0
2014-09-29,4.42,4.45,4.3,4.41,20962,0
2014-09-30,4.38,4.41,4.28,4.37,8806,0
2014-10-01,4.27,4.32,4.13,4.16,14465,0
2014-10-02,4.15,4.4399,4.15,4.2601,92133,0
2014-10-03,4.39,4.44,4.19,4.21,243527,0
2014-10-06,4.21,4.3,4.13,4.16,112248,0
2014-10-07,4.19,4.41,4.1301,4.36,41094,0
2014-10-08,4.4199,4.4199,4.32,4.3405,25007,0
2014-10-09,4.36,4.6,4.36,4.5,185970,0
2014-10-10,4.8,5.5,4.61,4.84,912971,0
2014-10-13,6.17,6.8,5.14,5.55,3314971,0
2014-10-14,5.6,5.63,4.76,5,1113299,0
2014-10-15,5.15,5.43,4.71,5.22,854179,0
2014-10-16,5.22,5.69,4.88,5.09,1072888,0
2014-10-17,5.05,5.18,4.594,4.83,404063,0
2014-10-20,4.5,4.79,4.5,4.6,378222,0
2014-10-21,4.64,4.88,4.58,4.72,162848,0
2014-10-22,4.76,4.8,4.35,4.5,226544,0
2014-10-23,4.48,4.69,4.34,4.64,159465,0
2014-10-24,4.64,4.68,4.43,4.48,154517,0
2014-10-27,4.51,4.63,4.35,4.57,109320,0
2014-10-28,4.55,4.6,4.43,4.52,184810,0
2014-10-29,4.3,4.49,4.15,4.43,369343,0
2014-10-30,4.6,4.6,4.28,4.42,146952,0
2014-10-31,4.48,4.55,4.2,4.45,249260,0
2014-11-03,4.39,4.39,4.25,4.28,122387,0
2014-11-04,4.25,4.32,4.21,4.26,90360,0
2014-11-05,4.26,4.36,4.21,4.22,65947,0
2014-11-06,4.25,4.33,4.24,4.3,64445,0
2014-11-07,4.32,4.44,4.268,4.37,29009,0
2014-11-10,4.32,4.45,4.25,4.27,60803,0
2014-11-11,4.25,4.29,4.23,4.26,33140,0
2014-11-12,4.25,4.34,4.22,4.24,48733,0
2014-11-13,4.28,4.29,4.2201,4.25,47169,0
2014-11-14,4.25,4.52,4.19,4.38,148523,0
2014-11-17,4.29,4.35,4.25,4.27,31981,0
2014-11-18,4.35,4.35,4.2,4.21,43122,0
2014-11-19,4.2,4.4,4.16,4.29,119032,0
2014-11-20,4.3,4.33,4.26,4.28,45816,0
2014-11-21,4.32,4.37,4.28,4.32,43563,0
2014-11-24,4.32,4.4968,4.3,4.47,61761,0
2014-11-25,4.41,4.73,4.39,4.61,83643,0
2014-11-26,4.57,4.64,4.5,4.55,43086,0
2014-11-28,4.6,4.6,4.3201,4.36,26450,0
2014-12-01,4.38,4.5,4.35,4.37,55646,0
2014-12-02,4.39,4.44,4.36,4.42,28009,0
2014-12-03,4.45,4.45,4.26,4.29,48953,0
2014-12-04,4.3,4.32,4.23,4.25,34868,0
2014-12-05,4.28,4.44,4.28,4.44,17446,0
2014-12-08,4.36,4.42,4.21,4.34,17280,0
2014-12-09,4.28,4.4,4.25,4.26,18299,0
2014-12-10,4.3,4.4,4.25,4.27,41570,0
2014-12-11,4.29,4.37,4.25,4.3156,19197,0
2014-12-12,4.26,4.36,4.26,4.26,14700,0
2014-12-15,4.25,4.3,4.25,4.25,21238,0
2014-12-16,4.23,4.34,4.23,4.33,33824,0
2014-12-17,4.37,4.48,4.2901,4.37,40380,0
2014-12-18,4.44,4.5,4.37,4.46,49896,0
2014-12-19,4.45,4.63,4.37,4.5,59276,0
2014-12-22,4.53,4.65,4.52,4.62,34952,0
2014-12-23,4.62,4.62,4.3844,4.53,22522,0
2014-12-24,4.55,4.6,4.5,4.56,12330,0
2014-12-26,4.55,4.59,4.46,4.46,4112,0
2014-12-29,4.46,4.52,4.3601,4.4,24567,0
2014-12-30,4.39,4.44,4.34,4.35,22186,0
2014-12-31,4.43,4.5,4.25,4.26,29752,0
2015-01-02,4.27,4.41,4.27,4.41,5143,0
2015-01-05,4.412,4.43,4.261,4.32,5418,0
2015-01-06,4.4,4.4,4.25,4.37,22237,0
2015-01-07,4.37,4.41,4.265,4.37,10422,0
2015-01-08,4.37,4.43,4.25,4.39,35900,0
2015-01-09,4.4135,4.44,4.31,4.4167,15969,0
2015-01-12,4.35,4.442,4.34,4.442,7520,0
2015-01-13,4.39,4.44,4.36,4.44,10144,0
2015-01-14,4.32,4.37,4.25,4.3,24118,0
2015-01-15,4.41,4.41,4.25,4.25,3031,0
2015-01-16,4.26,4.35,4.25,4.3,30193,0
2015-01-20,4.363,4.363,4.27,4.32,6656,0
2015-01-21,4.2801,4.44,4.27,4.28,24729,0
2015-01-22,4.27,4.38,4.27,4.38,34878,0
2015-01-23,4.391,4.49,4.36,4.4899,11505,0
2015-01-26,4.43,4.7299,4.43,4.62,39098,0
2015-01-27,4.62,4.75,4.56,4.62,30838,0
2015-01-28,4.7999,4.828,4.36,4.46,45197,0
2015-01-29,4.736,4.736,4.6,4.61,8768,0
2015-01-30,4.66,4.67,4.3901,4.46,22726,0
2015-02-02,4.46,4.55,4.45,4.5,28512,0
2015-02-03,4.43,4.65,4.41,4.5,26346,0
2015-02-04,4.485,4.559,4.401,4.51,27081,0
2015-02-05,4.49,4.59,4.49,4.49,40318,0
2015-02-06,4.52,4.7374,4.51,4.65,31799,0
2015-02-09,4.65,4.8699,4.65,4.8699,45403,0
2015-02-10,4.81,5.1,4.76,4.9408,65790,0
2015-02-11,4.89,5.01,4.65,4.73,59849,0
2015-02-12,4.7,4.92,4.49,4.79,15626,0
2015-02-13,4.701,4.9899,4.701,4.75,11293,0
2015-02-17,4.7301,5,4.7301,4.93,14816,0
2015-02-18,4.9,5.1,4.82,5.1,67970,0
2015-02-19,5.1,5.15,5,5.1149,46396,0
2015-02-20,5.06,5.08,4.99,5.05,12113,0
2015-02-23,4.99,5.03,4.9,4.96,23074,0
2015-02-24,4.93,5.1,4.92,5.1,39654,0
2015-02-25,5.03,5.15,5,5.08,19529,0
2015-02-26,5.15,5.3899,5.12,5.35,111756,0
2015-02-27,5.4,5.49,5.28,5.49,87957,0
2015-03-02,5.48,5.53,5.32,5.52,62900,0
2015-03-03,5.55,5.59,5.3,5.52,36600,0
2015-03-04,5.5,5.55,5.42,5.48,30900,0
2015-03-05,5.48,5.54,5.41,5.42,12700,0
2015-03-06,5.42,5.48,5.28,5.32,25000,0
2015-03-09,5.34,5.55,5.24,5.43,62500,0
2015-03-10,5.37,5.55,5.22,5.49,40600,0
2015-03-11,5.54,5.89,5.4,5.82,98500,0
2015-03-12,5.85,5.85,5.75,5.76,60600,0
2015-03-13,5.73,5.9,5.66,5.85,55500,0
2015-03-16,5.9,5.9,5.64,5.77,29800,0
2015-03-17,5.78,5.83,5.65,5.77,30200,0
2015-03-18,5.49,5.85,5.49,5.73,59300,0
2015-03-19,5.77,5.87,5.67,5.87,40100,0
2015-03-20,5.9,5.95,5.73,5.73,44400,0
2015-03-23,5.66,5.9,5.49,5.86,38900,0
2015-03-24,5.85,5.9,5.74,5.9,42600,0
2015-03-25,5.89,6.04,5.87,6.02,67600,0
2015-03-26,6.02,6.21,6.02,6.2,129100,0
2015-03-27,6.2,6.25,6.1,6.13,33200,0
2015-03-30,6.11,6.25,6.01,6.25,82900,0
2015-03-31,6.24,6.3918,6.211,6.35,38386,0
2015-04-01,6.35,6.39,6.32,6.36,28000,0
2015-04-02,6.36,6.48,6.31,6.46,64700,0
2015-04-06,6.45,6.68,6.17,6.63,43500,0
2015-04-07,6.63,6.85,6.61,6.63,228329,0
2015-04-08,6.6,6.72,6.29,6.69,59400,0
2015-04-09,6.72,6.75,6.64,6.65,32943,0
2015-04-10,6.65,6.65,6.52,6.63,18500,0
2015-04-13,6.53,6.84,6.53,6.81,117100,0
2015-04-14,6.83,6.88,6.67,6.72,87500,0
2015-04-15,6.69,6.7984,6.61,6.79,31922,0
2015-04-16,6.79,6.947,6.73,6.9,76299,0
2015-04-17,6.9,6.99,6.81,6.93,39800,0
2015-04-20,7,7.03,6.77,6.88,58247,0
2015-04-21,6.85,6.95,6.62,6.83,38896,0
2015-04-22,6.78,6.97,6.62,6.84,52592,0
2015-04-23,6.88,6.97,6.87,6.87,53000,0
2015-04-24,6.86,6.94,6.7401,6.79,48984,0
2015-04-27,6.8,6.91,6.6,6.6,49500,0
2015-04-28,6.6,6.61,6.3112,6.4,44788,0
2015-04-29,6.21,6.38,6.03,6.15,103400,0
2015-04-30,6.13,6.52,6.1,6.29,30000,0
2015-05-01,6.17,6.35,6.17,6.33,11400,0
2015-05-04,6.39,6.6,6.1,6.21,32900,0
2015-05-05,6.12,6.31,6.12,6.28,45400,0
2015-05-06,6.21,6.21,5.89,5.94,49014,0
2015-05-07,5.86,5.8784,5.78,5.8,62538,0
2015-05-08,5.79,5.89,5.71,5.71,60100,0
2015-05-11,5.65,5.77,5.65,5.72,33300,0
2015-05-12,5.76,5.79,5.7101,5.79,12195,0
2015-05-13,5.79,5.79,5.66,5.66,33200,0
2015-05-14,5.73,5.75,5.69,5.69,39500,0
2015-05-15,5.65,5.78,5.65,5.73,44632,0
2015-05-18,5.75,5.76,5.6801,5.73,9544,0
2015-05-19,5.79,5.79,5.61,5.63,22516,0
2015-05-20,5.61,5.68,5.55,5.65,21300,0
2015-05-21,5.66,5.68,5.56,5.61,14300,0
2015-05-22,5.7,6.49,5.68,5.76,163200,0
2015-05-26,5.8,5.8,5.6,5.665,27791,0
2015-05-27,5.65,5.7,5.63,5.64,40500,0
2015-05-28,5.68,5.68,5.6,5.61,18903,0
2015-05-29,5.65,5.68,5.6,5.63,36400,0
2015-06-01,5.64,5.69,5.55,5.64,67731,0
2015-06-02,5.65,5.75,5.59,5.59,69129,0
2015-06-03,5.66,5.66,5.51,5.51,54300,0
2015-06-04,5.5,5.73,5.31,5.59,915000,0
2015-06-05,5.7,5.91,5.52,5.84,89700,0
2015-06-08,5.87,5.99,5.85,5.96,47500,0
2015-06-09,5.62,6.1299,5.62,6.1,15273,0
2015-06-10,6.08,6.23,6.08,6.23,11804,0
2015-06-11,6.25,6.25,6.1,6.1,11497,0
2015-06-12,6.13,6.3,6.1,6.29,17500,0
2015-06-15,6.24,6.39,6.11,6.3,38500,0
2015-06-16,6.28,6.49,6.28,6.45,19900,0
2015-06-17,6.48,6.7,6.37,6.69,109700,0
2015-06-18,6.7,6.75,6.55,6.75,37400,0
2015-06-19,6.77,6.77,6.62,6.75,24000,0
2015-06-22,6.71,6.71,6.44,6.54,43800,0
2015-06-23,6.51,6.63,6.4801,6.625,14562,0
2015-06-24,6.66,6.69,6.55,6.65,17800,0
2015-06-25,6.63,6.85,6.63,6.79,28900,0
2015-06-26,6.84,6.84,6.7,6.76,25300,0
2015-06-29,6.76,6.85,6.44,6.77,161700,0
2015-06-30,6.86,6.975,6.55,6.95,20469,0
2015-07-01,6.87,6.94,6.69,6.71,30900,0
2015-07-02,6.75,6.88,6.71,6.75,19400,0
2015-07-06,6.7,6.75,6.35,6.38,17600,0
2015-07-07,6.37,6.75,6.14,6.71,176700,0
2015-07-08,6.59,6.81,6.46,6.59,41900,0
2015-07-09,6.79,6.79,6.53,6.75,17000,0
2015-07-10,6.64,6.72,6.49,6.65,9500,0
2015-07-13,6.7,6.8,6.6,6.63,17100,0
2015-07-14,6.65,6.7,6.274,6.48,28759,0
2015-07-15,6.55,6.6599,6.32,6.39,20451,0
2015-07-16,6.5,6.6,6.39,6.6,19100,0
2015-07-17,6.53,7,6.53,6.99,56900,0
2015-07-20,6.99,7,6.66,6.89,68800,0
2015-07-21,6.97,6.97,6.39,6.59,32800,0
2015-07-22,6.59,6.67,6.3,6.61,23200,0
2015-07-23,6.62,6.62,6.25,6.43,53000,0
2015-07-24,6.4,6.63,6.25,6.25,40200,0
2015-07-27,6.27,6.38,6.25,6.28,11900,0
2015-07-28,6.27,6.4,6.24,6.29,28000,0
2015-07-29,6.19,6.28,6.18,6.18,16500,0
2015-07-30,6.18,6.39,6.18,6.33,17100,0
2015-07-31,6.47,6.49,6.24,6.41,8000,0
2015-08-03,6.44,6.64,6.3,6.5,25060,0
2015-08-04,6.5,6.71,6.5,6.54,11300,0
2015-08-05,6.58,6.67,6.48,6.53,9000,0
2015-08-06,6.55,6.69,6.29,6.3,20889,0
2015-08-07,6.44,6.44,6.28,6.28,3500,0
2015-08-10,6.28,6.63,6.28,6.36,13000,0
2015-08-11,6.3,6.41,6.1,6.1,17868,0
2015-08-12,6.6,7,6.6,6.77,206400,0
2015-08-13,6.89,6.89,6.74,6.77,73900,0
2015-08-14,6.9,6.92,6.55,6.8,42300,0
2015-08-17,6.9,7.09,6.84,6.97,90600,0
2015-08-18,7.1,7.1,6.95,6.99,45600,0
2015-08-19,6.95,7,6.69,6.94,36000,0
2015-08-20,6.95,6.95,6.31,6.31,80100,0
2015-08-21,6.35,6.58,6.35,6.54,26300,0
2015-08-24,6.53,6.54,6.31,6.31,60791,0
2015-08-25,6.55,6.57,6.28,6.41,32600,0
2015-08-26,6.6,6.6,6.42,6.5,13600,0
2015-08-27,6.6,6.72,6.47,6.59,30400,0
2015-08-28,6.6,6.88,6.46,6.74,26000,0
2015-08-31,6.82,7.36,6.78,7.18,225300,0
2015-09-01,7.05,7.57,7.05,7.53,188200,0
2015-09-02,7.71,7.95,7.36,7.77,167000,0
2015-09-03,7.77,7.77,7.3,7.46,160900,0
2015-09-04,7.34,7.98,7.34,7.98,81200,0
2015-09-08,8.05,9.13,7.94,8.8,279100,0
2015-09-09,8.76,8.8,8.17,8.33,108000,0
2015-09-10,8.26,8.5,8.26,8.4,78910,0
2015-09-11,8.39,9.1,8.25,9,297900,0
2015-09-14,9,9.09,8.4,8.5,175700,0
2015-09-15,8.5,8.88,8.39,8.62,118700,0
2015-09-16,8.48,8.68,8.16,8.5,109400,0
2015-09-17,8.62,8.75,8.5201,8.65,48555,0
2015-09-18,8.6,8.97,8.55,8.97,131600,0
2015-09-21,9,9.02,8.73,8.97,129100,0
2015-09-22,8.97,8.97,8.63,8.82,280200,0
2015-09-23,9,9.9,8.8501,9.53,539846,0
2015-09-24,9.55,9.55,9.3,9.35,79586,0
2015-09-25,9.52,9.52,8.8,8.81,126000,0
2015-09-28,8.66,8.929,8.55,8.75,118096,0
2015-09-29,8.73,8.79,8.62,8.72,53900,0
2015-09-30,8.68,8.88,8.63,8.76,86600,0
2015-10-01,8.74,8.85,8.66,8.81,24600,0
2015-10-02,8.7,9.9,8.67,9.76,200900,0
2015-10-05,9.75,10.49,9.73,9.85,299393,0
2015-10-06,10.05,10.3,9.54,9.62,261300,0
2015-10-07,9.78,9.86,9.22,9.24,112700,0
2015-10-08,9.29,9.61,9.15,9.29,41300,0
2015-10-09,9.25,9.4,9.22,9.32,48400,0
2015-10-12,9.42,9.98,9.34,9.92,145216,0
2015-10-13,9.89,10.2,9.64,9.74,112700,0
2015-10-14,9.92,10,9.57,9.8,64600,0
2015-10-15,9.8,10,9.76,10,34300,0
2015-10-16,10,10.09,9.72,10.04,136600,0
2015-10-19,9.91,10.3,9.91,10.11,113486,0
2015-10-20,10.19,10.26,9.89,9.91,79162,0
2015-10-21,10,10,9.37,9.83,123200,0
2015-10-22,9.9,9.91,8.11,8.27,313600,0
2015-10-23,8.27,8.6,7.44,8.12,364500,0
2015-10-26,7.97,8.46,7.71,8.08,91400,0
2015-10-27,8.24,8.42,8.1,8.33,140800,0
2015-10-28,7.99,8.16,7.56,7.87,231900,0
2015-10-29,7.86,8.05,7.6,7.63,106000,0
2015-10-30,7.6,7.8,7.37,7.57,132100,0
2015-11-02,7.52,7.6321,7.22,7.41,94958,0
2015-11-03,7.21,7.6,7.21,7.32,84800,0
2015-11-04,7.33,7.55,7.29,7.43,46694,0
2015-11-05,7.36,8.01,7.36,7.91,97200,0
2015-11-06,7.94,8.02,7.64,7.84,76100,0
2015-11-09,7.69,8.09,7.69,7.89,73143,0
2015-11-10,7.81,7.93,7.7,7.81,49800,0
2015-11-11,7.85,7.9,7.7,7.77,96300,0
2015-11-12,7.85,7.86,7.52,7.57,41200,0
2015-11-13,7.56,7.71,7.52,7.6,40800,0
2015-11-16,7.55,7.6,7.38,7.53,46500,0
2015-11-17,7.56,7.89,7.56,7.86,51300,0
2015-11-18,7.85,8.04,7.7,8,42100,0
2015-11-19,7.94,8.08,7.94,8,17000,0
2015-11-20,8.07,8.09,7.95,8.08,53500,0
2015-11-23,8.09,8.14,7.55,8.1,100600,0
2015-11-24,8.33,8.33,8.02,8.16,82200,0
2015-11-25,8.19,8.3,8.05,8.17,73100,0
2015-11-27,8.32,8.34,8.07,8.23,34300,0
2015-11-30,8.47,9.24,8.47,9.07,143300,0
2015-12-01,9.16,9.77,9.16,9.72,122042,0
2015-12-02,9.67,9.732,8.97,9.05,97881,0
2015-12-03,9.12,9.32,9.1,9.14,75452,0
2015-12-04,9.19,9.4,9.01,9.17,36800,0
2015-12-07,9.15,9.22,8.86,8.93,83200,0
2015-12-08,8.95,9.265,8.86,9.2,27368,0
2015-12-09,9.14,9.29,8.98,9.09,29600,0
2015-12-10,9.04,9.14,8.89,9,22400,0
2015-12-11,8.91,8.97,8.74,8.75,37600,0
2015-12-14,8.7466,8.75,8.6103,8.65,39064,0
2015-12-15,8.55,9,8.55,8.95,141800,0
2015-12-16,8.95,9.07,8.81,8.87,22000,0
2015-12-17,9.05,9.05,8.71,8.76,24200,0
2015-12-18,8.66,8.77,8.51,8.67,28500,0
2015-12-21,8.72,8.88,8.66,8.77,15700,0
2015-12-22,8.85,8.924,8.7218,8.82,17368,0
2015-12-23,8.88,8.91,8.64,8.69,41200,0
2015-12-24,8.65,8.75,8.6301,8.65,6952,0
2015-12-28,8.6,8.74,8.58,8.66,14532,0
2015-12-29,8.65,8.78,8.52,8.77,37036,0
2015-12-30,8.84,8.86,8.64,8.75,7618,0
2015-12-31,8.76,8.9,8.65,8.7,9669,0
2016-01-04,8.5,8.66,8.39,8.57,32117,0
2016-01-05,8.55,8.55,8.445,8.51,17076,0
2016-01-06,8.49,8.99,8.43,8.455,30961,0
2016-01-07,8.4,8.54,8.27,8.5,22710,0
2016-01-08,8.42,8.51,8.03,8.16,41733,0
2016-01-11,8.07,8.22,7.9113,8.04,45464,0
2016-01-12,8.12,8.12,7.9,7.94,8187,0
2016-01-13,7.94,7.992,7.38,7.49,62997,0
2016-01-14,7.5,7.6299,7.43,7.46,35037,0
2016-01-15,7.59,7.79,7.28,7.38,38331,0
2016-01-19,7.31,7.52,7.31,7.43,28400,0
2016-01-20,7.33,7.69,7,7.19,42778,0
2016-01-21,7.2,7.32,6.69,7.13,103588,0
2016-01-22,7.27,7.34,7.16,7.25,54391,0
2016-01-25,7.16,7.33,7.16,7.23,27517,0
2016-01-26,7.23,7.27,7.1576,7.19,33277,0
2016-01-27,6.67,6.97,6.42,6.62,108984,0
2016-01-28,6.6,6.65,6.01,6.06,119797,0
2016-01-29,5.96,6.225,5.69,6.1,129431,0
2016-02-01,6.1,6.46,5.8,6.28,44049,0
2016-02-02,6.23,6.3,6.01,6.12,12692,0
2016-02-03,6.13,6.13,5.92,6.06,14458,0
2016-02-04,6.09,6.19,6,6.09,46381,0
2016-02-05,6.1,6.1,5.8,5.9,32840,0
2016-02-08,5.82,5.97,5.65,5.79,48501,0
2016-02-09,5.72,5.85,5.475,5.54,128592,0
2016-02-10,5.6,5.72,5.35,5.5,77947,0
2016-02-11,5.45,5.75,5.41,5.44,75180,0
2016-02-12,5.45,5.6458,5.37,5.4,58580,0
2016-02-16,5.5,5.65,5.29,5.3,76969,0
2016-02-17,5.35,5.66,5.35,5.64,18782,0
2016-02-18,5.59,5.97,5.54,5.91,27827,0
2016-02-19,5.79,6.31,5.57,6.12,20116,0
2016-02-22,6.15,6.15,5.595,5.82,27107,0
2016-02-23,5.82,5.86,5.44,5.45,48055,0
2016-02-24,5.51,5.647,5.17,5.31,129315,0
2016-02-25,5.31,5.34,5.19,5.28,44729,0
2016-02-26,5.28,5.35,5.21,5.25,39311,0
2016-02-29,5.33,5.82,5.31,5.35,45446,0
2016-03-01,5.41,5.45,5.1,5.1,41272,0
2016-03-02,5.13,5.35,5.1,5.3,52622,0
2016-03-03,5.36,5.5,5.25,5.28,46435,0
2016-03-04,5.3,5.4,5.15,5.21,57157,0
2016-03-07,5.19,5.4,5.19,5.3,32013,0
2016-03-08,5.31,5.35,5.19,5.2,23061,0
2016-03-09,5.27,5.3889,5.22,5.27,34782,0
2016-03-10,5.26,5.26,5.02,5.13,101958,0
2016-03-11,5.18,5.18,4.795,4.84,204081,0
2016-03-14,4.82,5.18,4.55,4.98,176056,0
2016-03-15,5.03,5.0576,4.73,4.75,34271,0
2016-03-16,4.82,4.89,4.71,4.86,36146,0
2016-03-17,4.8,4.97,4.62,4.9,63455,0
2016-03-18,4.88,5.09,4.88,5.08,29205,0
2016-03-21,4.9801,5.2,4.9801,5.2,18767,0
2016-03-22,5.18,5.29,5.14,5.29,17710,0
2016-03-23,5.29,5.29,5.2,5.23,12482,0
2016-03-24,5.19,5.25,5.1354,5.22,11438,0
2016-03-28,5.27,5.39,5.21,5.25,48022,0
2016-03-29,5.25,5.44,5.22,5.41,18276,0
2016-03-30,5.35,5.37,5.296,5.34,17177,0
2016-03-31,5.3115,5.58,5.3115,5.5,48297,0
2016-04-01,5.51,5.7099,5.4501,5.59,27963,0
2016-04-04,5.61,5.8,5.61,5.75,33193,0
2016-04-05,5.61,5.74,5.5042,5.655,14587,0
2016-04-06,5.71,5.71,5.61,5.65,10652,0
2016-04-07,5.59,5.7,5.56,5.7,42774,0
2016-04-08,5.69,5.77,5.58,5.7,32854,0
2016-04-11,5.67,5.7,5.6,5.65,11903,0
2016-04-12,5.5808,5.663,5.57,5.59,11396,0
2016-04-13,5.64,5.69,5.6,5.6,18253,0
2016-04-14,5.6225,5.677,5.61,5.65,6372,0
2016-04-15,5.67,5.74,5.59,5.72,25460,0
2016-04-18,5.64,5.81,5.64,5.77,3144,0
2016-04-19,6.09,6.2999,5.99,6.03,49772,0
2016-04-20,6.05,6.1,5.89,5.91,14589,0
2016-04-21,5.94,5.96,5.75,5.88,11145,0
2016-04-22,5.92,5.92,5.7601,5.77,18852,0
2016-04-25,5.76,5.76,5.31,5.31,31756,0
2016-04-26,5.29,5.45,5.14,5.23,58839,0
2016-04-27,5,5,4.3024,4.5,340999,0
2016-04-28,4.51,4.7199,4.4,4.41,151935,0
2016-04-29,4.43,4.58,4.42,4.54,98662,0
2016-05-02,4.51,4.6647,4.42,4.45,93101,0
2016-05-03,4.39,4.53,4.3,4.43,114807,0
2016-05-04,4.32,4.478,4.32,4.41,46514,0
2016-05-05,4.4208,4.47,4.37,4.37,32895,0
2016-05-06,4.38,4.41,4.21,4.3,65318,0
2016-05-09,4.24,4.37,4.24,4.3011,66840,0
2016-05-10,4.35,4.39,4.22,4.23,33212,0
2016-05-11,4.25,4.36,4.24,4.27,46839,0
2016-05-12,4.3,4.3,4.25,4.26,21148,0
2016-05-13,4.3399,4.3399,4.09,4.23,36043,0
2016-05-16,4.21,4.22,4.1201,4.16,15160,0
2016-05-17,4.12,4.29,4.12,4.25,23801,0
2016-05-18,4.21,4.312,4.13,4.2,63492,0
2016-05-19,4.16,4.2,4.13,4.2,20126,0
2016-05-20,4.2101,4.52,4.17,4.23,91067,0
2016-05-23,4.2,4.34,4.1601,4.2,25352,0
2016-05-24,4.28,4.28,4.19,4.21,58143,0
2016-05-25,4.2499,4.25,4.2,4.22,58780,0
2016-05-26,4.25,4.28,4.15,4.21,72629,0
2016-05-27,4.2,4.272,4.18,4.22,26269,0
2016-05-31,4.29,4.5067,4.22,4.23,46158,0
2016-06-01,4.33,4.4389,4.33,4.41,19266,0
2016-06-02,4.4,4.57,4.39,4.5,28878,0
2016-06-03,4.4,4.521,4.4,4.48,6624,0
2016-06-06,4.5999,4.69,4.52,4.63,31731,0
2016-06-07,4.63,4.68,4.51,4.59,30374,0
2016-06-08,4.55,4.66,4.35,4.66,66465,0
2016-06-09,4.78,4.78,4.47,4.515,13227,0
2016-06-10,4.5,4.56,4.35,4.4,10336,0
2016-06-13,4.37,4.58,4.35,4.37,45602,0
2016-06-14,4.35,4.73,4.35,4.36,55533,0
2016-06-15,4.34,4.5097,4.34,4.35,24602,0
2016-06-16,4.35,4.45,4.28,4.38,19506,0
2016-06-17,4.35,4.44,4.32,4.41,4105,0
2016-06-20,4.43,4.43,4.36,4.375,6123,0
2016-06-21,4.431,4.48,4.2937,4.44,15642,0
2016-06-22,4.43,4.53,4.36,4.51,7156,0
2016-06-23,4.2722,4.56,4.2722,4.51,12972,0
2016-06-24,4.25,4.39,4.25,4.26,38817,0
2016-06-27,4.28,4.435,4.25,4.27,61604,0
2016-06-28,4.35,4.45,4.35,4.42,28606,0
2016-06-29,4.45,4.5,4.37,4.4,10792,0
2016-06-30,4.39,4.45,4.3724,4.39,9680,0
2016-07-01,4.39,4.59,4.36,4.565,23644,0
2016-07-05,4.58,4.58,4.46,4.5,1200,0
2016-07-06,4.5,5.08,4.5,5.02,58632,0
2016-07-07,4.89,5.4,4.88,5.4,49055,0
2016-07-08,5.39,5.87,5.01,5.84,44555,0
2016-07-11,5.8201,5.8201,5.64,5.81,44165,0
2016-07-12,5.85,5.85,5.5633,5.64,10232,0
2016-07-13,5.63,5.63,5.375,5.42,29348,0
2016-07-14,5.4,5.74,5.3892,5.63,48330,0
2016-07-15,5.59,5.64,5.4,5.51,15526,0
2016-07-18,5.5,5.59,5.37,5.45,10941,0
2016-07-19,5.45,5.65,5.4132,5.49,11161,0
2016-07-20,5.54,5.73,5.47,5.65,12980,0
2016-07-21,5.55,5.69,5.55,5.69,16888,0
2016-07-22,0.0096,5.65,0.0093,5.32,30714,0
2016-07-25,5.33,5.51,5,5.04,91497,0
2016-07-26,5.01,5.37,5.01,5.14,11156,0
2016-07-27,5.15,5.25,5.05,5.2,10232,0
2016-07-28,5.1,5.2399,5.081,5.2,4699,0
2016-07-29,5.15,5.25,5.14,5.2,3150,0
2016-08-01,5.17,5.33,5,5.26,24471,0
2016-08-02,5.24,5.25,5.15,5.21,3277,0
2016-08-03,5.0999,5.18,5.032,5.1,4164,0
2016-08-04,5.175,5.27,5.01,5.25,12490,0
2016-08-05,5.21,5.23,5.01,5.14,13057,0
2016-08-08,5.19,5.319,5.15,5.29,11358,0
2016-08-09,5.31,5.44,5.05,5.34,35010,0
2016-08-10,5.05,5.1,4.82,4.86,118426,0
2016-08-11,4.8,4.86,4.36,4.42,122676,0
2016-08-12,4.33,4.42,4.24,4.28,39268,0
2016-08-15,4.29,4.39,4.274,4.35,28361,0
2016-08-16,4.688,4.688,4.31,4.43,29235,0
2016-08-17,4.35,4.61,4.28,4.61,50399,0
2016-08-18,4.57,4.64,4.515,4.64,17790,0
2016-08-19,4.56,4.71,4.55,4.64,6620,0
2016-08-22,4.62,4.75,4.53,4.58,25845,0
2016-08-23,4.56,4.74,4.51,4.52,18145,0
2016-08-24,4.53,4.618,4.5,4.5105,12021,0
2016-08-25,4.62,4.65,4.55,4.6,17897,0
2016-08-26,4.58,4.7,4.58,4.6,10080,0
2016-08-29,4.6,4.7,4.57,4.68,13360,0
2016-08-30,4.63,4.7,4.52,4.56,26199,0
2016-08-31,4.52,4.61,4.52,4.57,15602,0
2016-09-01,4.57,4.58,4.55,4.56,6056,0
2016-09-02,4.562,4.65,4.56,4.57,4510,0
2016-09-06,4.61,4.66,4.56,4.61,11225,0
2016-09-07,4.61,4.8679,4.59,4.64,15589,0
2016-09-08,4.66,4.69,4.56,4.61,13487,0
2016-09-09,4.55,4.64,4.55,4.6399,10535,0
2016-09-12,4.6,4.67,4.6,4.67,4200,0
2016-09-13,4.6,4.67,4.42,4.48,48399,0
2016-09-14,4.43,4.5,4.41,4.42,3100,0
2016-09-15,4.42,4.4448,4.33,4.33,8550,0
2016-09-16,4.38,4.49,4.32,4.37,13814,0
2016-09-19,4.4,4.4599,4.345,4.43,17619,0
2016-09-20,4.3659,4.473,4.34,4.43,8090,0
2016-09-21,4.4201,4.48,4.42,4.45,12771,0
2016-09-22,4.47,4.5,4.39,4.39,14910,0
2016-09-23,4.413,4.64,4.37,4.45,4545,0
2016-09-26,4.43,4.45,4.43,4.45,4351,0
2016-09-27,4.408,4.44,4.37,4.42,9985,0
2016-09-28,4.4,4.44,4.36,4.42,5619,0
2016-09-29,4.44,4.44,4.35,4.37,6323,0
2016-09-30,4.42,4.42,4.31,4.38,7718,0
2016-10-03,4.4,4.42,4.39,4.42,5200,0
2016-10-04,4.3681,4.4,4.35,4.37,15500,0
2016-10-05,4.375,4.44,4.31,4.36,8385,0
2016-10-06,4.3,4.38,4.3,4.33,11890,0
2016-10-07,4.3,4.328,4.25,4.27,40576,0
2016-10-10,4.509,4.509,4.27,4.38,4138,0
2016-10-11,4.5632,4.5999,4.27,4.33,5200,0
2016-10-12,4.57,4.57,4.17,4.17,34511,0
2016-10-13,4.2001,4.27,4.2,4.21,8966,0
2016-10-14,4.211,4.35,4.211,4.3,11634,0
2016-10-17,4.27,4.35,4.25,4.34,14233,0
2016-10-18,4.31,4.35,4.25,4.35,22667,0
2016-10-19,4.28,4.35,4.26,4.34,8703,0
2016-10-20,4.3,4.39,4.25,4.26,12339,0
2016-10-21,4.2699,4.34,4.26,4.26,10290,0
2016-10-24,4.3,4.3,4.26,4.27,15788,0
2016-10-25,4.28,4.31,4.07,4.31,30606,0
2016-10-26,4.15,4.31,4.15,4.18,32940,0
2016-10-27,4.15,4.15,4.05,4.05,23104,0
2016-10-28,4.1,4.1,3.975,4.02,52545,0
2016-10-31,4.26,4.26,3.697,3.71,107974,0
2016-11-01,3.7,3.725,3.35,3.4,143168,0
2016-11-02,3.666,3.68,3.395,3.6,30141,0
2016-11-03,3.87,3.87,3.42,3.44,21131,0
2016-11-04,3.4,4.08,3.4,3.45,23772,0
2016-11-07,3.41,3.62,3.41,3.45,47579,0
2016-11-08,3.32,3.65,3.32,3.58,18830,0
2016-11-09,3.82,3.82,3.5749,3.66,9732,0
2016-11-10,3.9337,4,3.53,3.92,45520,0
2016-11-11,3.531,3.97,3.531,3.93,12576,0
2016-11-14,3.95,4.13,3.84,4.115,11264,0
2016-11-15,4.15,4.31,4.111,4.31,15805,0
2016-11-16,4.3,4.56,4.29,4.51,48119,0
2016-11-17,4.47,4.47,4.37,4.38,19363,0
2016-11-18,4.74,4.74,4.3,4.37,15487,0
2016-11-21,4.34,4.4,4.34,4.3701,8473,0
2016-11-22,4.29,4.3589,4.15,4.22,19198,0
2016-11-23,4.26,4.3299,4.24,4.26,36161,0
2016-11-25,4.36,4.41,4.34,4.36,4021,0
2016-11-28,4.32,4.32,4.22,4.22,8656,0
2016-11-29,4.19,4.32,4.19,4.21,28301,0
2016-11-30,4.27,4.33,4.22,4.3299,24805,0
2016-12-01,4.28,4.37,4.26,4.27,7417,0
2016-12-02,4.25,4.32,4.2,4.21,28433,0
2016-12-05,4.251,4.274,4.16,4.16,105861,0
2016-12-06,4.09,4.295,4.08,4.09,22100,0
2016-12-07,4.15,4.15,3.85,3.9,15423,0
2016-12-08,3.83,4,3.81,3.85,36325,0
2016-12-09,3.8,4.099,3.8,3.96,76767,0
2016-12-12,4.1134,4.1134,3.85,3.93,35050,0
2016-12-13,3.94,4.04,3.85,3.88,59122,0
2016-12-14,3.89,4.04,3.83,3.97,26826,0
2016-12-15,3.99,4.16,3.96,3.98,91662,0
2016-12-16,4,4.089,3.96,3.96,28079,0
2016-12-19,4.099,4.1,3.95,4.04,5638,0
2016-12-20,4.02,4.031,3.95,3.98,20713,0
2016-12-21,3.9303,4.012,3.83,3.97,21675,0
2016-12-22,3.957,3.96,3.78,3.79,30335,0
2016-12-23,3.83,3.83,3.75,3.78,10834,0
2016-12-27,3.7867,3.81,3.65,3.65,36207,0
2016-12-28,3.6801,3.7589,3.6,3.6,33941,0
2016-12-29,3.57,3.79,3.51,3.71,62582,0
2016-12-30,3.74,3.85,3.6518,3.83,71752,0
2017-01-03,3.85,4.169,3.85,4.169,20649,0
2017-01-04,4.14,4.38,4.14,4.31,30834,0
2017-01-05,4.34,4.52,4.24,4.28,32883,0
2017-01-06,4.32,4.5,4.3,4.31,22014,0
2017-01-09,4.35,4.43,4.26,4.38,18973,0
2017-01-10,4.37,4.49,4.34,4.49,25847,0
2017-01-11,4.5,4.5,4.42,4.49,24687,0
2017-01-12,4.48,4.5,4.34,4.4,3779,0
2017-01-13,4.4,4.48,4.38,4.43,9215,0
2017-01-17,4.36,4.42,4.34,4.42,36819,0
2017-01-18,4.41,4.45,4.36,4.39,8257,0
2017-01-19,4.39,4.53,4.36,4.47,52347,0
2017-01-20,4.4738,4.55,4.414,4.54,15265,0
2017-01-23,4.5,4.68,4.4,4.46,42642,0
2017-01-24,4.47,4.48,4.31,4.43,30954,0
2017-01-25,4.29,4.45,3.84,4.45,129168,0
2017-01-26,4.32,4.55,4.315,4.55,44323,0
2017-01-27,4.55,4.55,4.46,4.52,5243,0
2017-01-30,4.47,4.52,4.3142,4.51,14913,0
2017-01-31,4.42,4.6903,4.42,4.6,16439,0
2017-02-01,4.57,4.75,4.43,4.7,41574,0
2017-02-02,4.5,4.965,4.5,4.81,21269,0
2017-02-03,4.82,4.84,4.7,4.8,17421,0
2017-02-06,4.76,4.78,4.6,4.74,15856,0
2017-02-07,4.77,4.8,4.6,4.6,26189,0
2017-02-08,4.61,4.61,4.45,4.52,10889,0
2017-02-09,4.49,4.6789,4.48,4.54,17271,0
2017-02-10,4.7,4.719,4.57,4.63,14610,0
2017-02-13,4.64,4.74,4.58,4.59,16651,0
2017-02-14,4.62,4.6599,4.5,4.5,22112,0
2017-02-15,4.5,4.6,4.46,4.51,11354,0
2017-02-16,4.556,4.7,4.51,4.58,19706,0
2017-02-17,4.53,4.66,4.36,4.62,20810,0
2017-02-21,4.6333,4.69,4.55,4.62,16586,0
2017-02-22,4.6,4.66,4.55,4.62,12050,0
2017-02-23,4.6921,4.7,4.6,4.64,17952,0
2017-02-24,4.607,4.7,4.6,4.62,18743,0
2017-02-27,4.66,4.83,4.63,4.83,10942,0
2017-02-28,4.767,4.767,4.65,4.69,5300,0
2017-03-01,4.72,4.79,4.65,4.755,9920,0
2017-03-02,4.68,4.82,4.6101,4.67,7309,0
2017-03-03,4.6626,4.79,4.6626,4.77,1725,0
2017-03-06,4.7,4.705,4.67,4.67,6443,0
2017-03-07,4.73,4.73,4.61,4.68,10018,0
2017-03-08,4.64,4.65,4.6157,4.63,4441,0
2017-03-09,4.59,4.67,4.44,4.63,9173,0
2017-03-10,4.61,4.71,4.6,4.63,4651,0
2017-03-13,4.61,4.69,4.43,4.61,7284,0
2017-03-14,4.59,4.59,4.535,4.57,7105,0
2017-03-15,4.58,4.71,4.5501,4.68,13360,0
2017-03-16,4.34,4.7,4.34,4.6,80309,0
2017-03-17,4.52,4.75,4.51,4.72,86239,0
2017-03-20,4.76,4.839,4.6,4.77,16911,0
2017-03-21,4.77,4.79,4.38,4.74,18913,0
2017-03-22,4.74,4.86,4.62,4.86,21784,0
2017-03-23,4.79,4.86,4.79,4.805,10842,0
2017-03-24,4.78,4.86,4.75,4.8,5033,0
2017-03-27,4.74,4.75,4.54,4.729,4394,0
2017-03-28,4.68,4.79,4.611,4.69,8056,0
2017-03-29,4.65,4.73,4.65,4.73,7337,0
2017-03-30,4.7,4.74,4.44,4.61,13715,0
2017-03-31,4.85,4.85,4.6,4.76,9125,0
2017-04-03,4.8,4.8,4.57,4.61,3625,0
2017-04-04,4.81,4.81,4.51,4.58,7550,0
2017-04-05,4.65,4.65,4.56,4.56,983,0
2017-04-06,4.58,4.715,4.44,4.56,15866,0
2017-04-07,4.4399,4.51,4.385,4.49,11332,0
2017-04-10,4.46,4.46,4.4,4.41,2273,0
2017-04-11,4.4,4.4,4.33,4.34,10263,0
2017-04-12,4.35,4.52,4.35,4.5,8578,0
2017-04-13,4.5,4.61,4.46,4.56,13210,0
2017-04-17,4.59,4.61,4.3,4.61,17726,0
2017-04-18,4.22,4.5,4.22,4.42,16550,0
2017-04-19,4.35,4.4501,4.3,4.31,38161,0
2017-04-20,4.44,4.59,4.3,4.35,16110,0
2017-04-21,4.33,4.58,4.32,4.47,25169,0
2017-04-24,4.46,4.5648,4.46,4.51,2736,0
2017-04-25,4.5,4.55,4.49,4.55,6678,0
2017-04-26,4.45,4.6,4.28,4.28,9621,0
2017-04-27,4.41,4.45,4.31,4.39,18033,0
2017-05-01,4.3159,4.34,4.27,4.31,6783,0
2017-05-02,4.31,4.4,4.31,4.33,15763,0
2017-05-03,4.0701,4.45,4.0701,4.39,14454,0
2017-05-04,4.42,4.49,4.31,4.33,14005,0
2017-05-05,4.31,4.49,4.31,4.47,25492,0
2017-05-08,4.46,4.46,4.36,4.37,7864,0
2017-05-09,4.39,4.39,4.34,4.37,10321,0
2017-05-10,4.35,4.3688,4.31,4.32,7834,0
2017-05-11,4.29,4.42,4.29,4.32,9517,0
2017-05-12,4.3275,4.3316,4.31,4.31,13798,0
2017-05-15,4.3,4.334,3.9842,4.19,51166,0
2017-05-16,4.15,4.2,4.15,4.17,4059,0
2017-05-17,4.15,4.18,4.15,4.16,4468,0
2017-05-18,4.15,4.2,4.15,4.17,4340,0
2017-05-19,4.2,4.2964,4.15,4.23,7283,0
2017-05-22,4.32,4.32,4.23,4.24,11732,0
2017-05-23,4.28,4.28,4.12,4.18,12739,0
2017-05-24,4.15,4.1606,4.0937,4.1,9439,0
2017-05-25,4.06,4.07,4,4.01,13685,0
2017-05-26,4.15,4.24,4.02,4.19,38555,0
2017-05-31,4.17,4.21,4,4.07,62135,0
2017-06-01,4.12,4.2408,4.12,4.15,30293,0
2017-06-02,4.24,4.3,4.16,4.16,31595,0
2017-06-05,4.15,4.28,4.1127,4.17,9914,0
2017-06-06,4.23,4.3,4.205,4.22,6852,0
2017-06-07,4.2532,4.28,4.25,4.26,3357,0
2017-06-09,4.225,4.28,4.16,4.17,10186,0
2017-06-12,4.28,4.28,4.06,4.09,14466,0
2017-06-13,4.19,4.19,4.04,4.08,41217,0
2017-06-14,4.23,4.25,4,4.03,44755,0
2017-06-15,4.02,4.05,4,4.01,5364,0
2017-06-16,4.1,4.14,4,4,5460,0
2017-06-19,4.0651,4.0651,4,4,7429,0
2017-06-20,4,4.07,4,4,2005,0
2017-06-21,4.01,4.09,4.01,4.06,3063,0
2017-06-22,4.02,4.02,4.01,4.01,14962,0
2017-06-23,4.012,4.2,4.01,4.2,11097,0
2017-06-26,4.17,4.17,4.07,4.13,3335,0
2017-06-27,4.09,4.1713,4.09,4.11,4081,0
2017-06-28,4.1,4.2,4.02,4.12,37779,0
2017-06-29,4.12,4.22,4.06,4.19,27338,0
2017-06-30,4.19,4.23,4.189,4.23,10300,0
2017-07-03,4.19,4.23,4.1699,4.17,6719,0
2017-07-05,4.14,4.25,4.14,4.22,10676,0
2017-07-06,4.15,4.29,4.14,4.25,25258,0
2017-07-07,4.26,4.26,4.26,4.26,101,0
2017-07-10,4.22,4.48,4.22,4.46,40071,0
2017-07-11,4.44,4.44,4.25,4.29,12268,0
2017-07-12,4.46,4.47,4.11,4.335,26952,0
2017-07-13,4.36,4.382,4.26,4.3,20777,0
2017-07-14,4.29,4.29,4.29,4.29,116,0
2017-07-17,4.1763,4.35,4.1763,4.32,11194,0
2017-07-18,4.17,4.35,4.161,4.21,3379,0
2017-07-19,4.34,4.35,4.26,4.26,1391,0
2017-07-20,4.26,4.39,4.25,4.34,5796,0
2017-07-21,4.35,4.44,4.34,4.39,52434,0
2017-07-24,4.43,4.5,4.43,4.47,64357,0
2017-07-25,4.2801,4.5,4.2801,4.42,20240,0
2017-07-26,4.4225,4.45,4.4,4.42,4699,0
2017-07-27,4.41,4.51,4.34,4.47,50195,0
2017-07-28,4.5,4.59,4.5,4.59,4312,0
2017-07-31,4.6,4.7,4.58,4.69,11135,0
2017-08-01,4.5,4.6,4.5,4.6,2478,0
2017-08-02,4.66,4.6999,4.63,4.69,16008,0
2017-08-03,4.7,4.74,4.67,4.69,22784,0
2017-08-04,4.71,4.8,4.69,4.77,14004,0
2017-08-07,4.79,4.9841,4.79,4.95,18045,0
2017-08-08,4.96,5.04,4.9201,4.97,31182,0
2017-08-09,5.04,5.04,4.82,4.94,22719,0
2017-08-10,4.94,5.55,4.7653,5.5,167611,0
2017-08-11,5.7,5.71,5.23,5.39,38734,0
2017-08-14,5.3,5.7278,5.26,5.58,83796,0
2017-08-15,5.62,5.6283,5.47,5.55,14905,0
2017-08-16,5.5129,5.69,5.5,5.67,70901,0
2017-08-17,5.58,5.58,5.25,5.36,56309,0
2017-08-18,5.32,5.32,5.25,5.26,17252,0
2017-08-21,5.26,5.3037,5.26,5.26,2686,0
2017-08-22,5.27,5.28,5.25,5.26,16053,0
2017-08-23,5.25,5.28,5.15,5.19,14964,0
2017-08-24,5.22,5.22,5.01,5.02,17290,0
2017-08-25,5.03,5.15,5.03,5.04,3748,0
2017-08-28,5.09,5.23,5.05,5.06,6388,0
2017-08-29,5.1687,5.22,5.025,5.05,8060,0
2017-08-30,5.22,5.22,5.06,5.07,4652,0
2017-08-31,5.1183,5.135,4.95,4.95,20770,0
2017-09-01,4.8954,5.04,4.86,4.95,50749,0
2017-09-05,4.95,4.95,4.68,4.69,12003,0
2017-09-06,4.68,4.94,4.555,4.75,10436,0
2017-09-07,4.78,4.91,4.73,4.75,7200,0
2017-09-08,4.67,4.8804,4.67,4.81,2013,0
2017-09-11,4.82,4.9,4.6,4.76,11585,0
2017-09-12,4.7,4.87,4.7,4.87,3126,0
2017-09-13,4.86,4.95,4.76,4.92,2705,0
2017-09-14,4.89,4.92,4.66,4.88,2474,0
2017-09-15,4.862,5.01,4.862,4.99,12078,0
2017-09-18,5.01,5.05,4.97,5,9714,0
2017-09-19,5,5.05,4.99,5.01,24328,0
2017-09-20,4.99,5.09,4.99,5.07,24862,0
2017-09-21,5.0597,5.09,5.03,5.04,5863,0
2017-09-22,5.05,5.05,5,5.02,10370,0
2017-09-25,5,5.0002,4.95,4.95,2749,0
2017-09-26,4.96,4.97,4.93,4.93,7789,0
2017-09-27,4.9,5.07,4.9,4.9,18082,0
2017-09-28,4.9643,4.99,4.711,4.88,12433,0
2017-09-29,4.84,5,4.775,4.78,13110,0
2017-10-02,4.74,4.9367,4.74,4.88,5965,0
2017-10-03,5.0592,5.0592,4.94,4.94,8605,0
2017-10-04,4.91,4.9977,4.8,4.8,9974,0
2017-10-05,4.99,4.99,4.85,4.85,11185,0
2017-10-06,4.86,4.86,4.63,4.69,20365,0
2017-10-09,4.65,4.6542,4.55,4.57,4616,0
2017-10-10,4.5,4.55,4.401,4.46,20659,0
2017-10-11,4.5,4.55,4.42,4.42,19424,0
2017-10-12,4.47,4.5122,4.42,4.43,14943,0
2017-10-13,4.45,4.49,4.435,4.44,11132,0
2017-10-16,4.49,4.49,4.41,4.42,2654,0
2017-10-17,4.41,4.4576,4.21,4.26,13807,0
2017-10-18,4.34,4.37,4.32,4.32,13219,0
2017-10-19,4.38,4.39,4.3484,4.36,3332,0
2017-10-20,4.32,4.32,4.045,4.05,27754,0
2017-10-23,4.06,4.22,4,4.01,8272,0
2017-10-24,4.02,4.52,4.02,4.36,33326,0
2017-10-25,4.7035,4.7035,4.0125,4.17,28427,0
2017-10-26,4.03,4.24,4.03,4.13,21256,0
2017-10-27,4,4.22,4,4.22,9687,0
2017-10-30,4.19,4.25,4.1007,4.12,4739,0
2017-10-31,4.1281,4.21,4.128,4.14,4629,0
2017-11-01,4.11,4.17,4.11,4.12,3554,0
2017-11-02,4.11,4.1101,4.01,4.02,12253,0
2017-11-03,3.98,4.0311,3.92,3.96,13414,0
2017-11-06,3.9666,4.021,3.9666,4,4437,0
2017-11-07,3.97,4.24,3.97,4.16,13284,0
2017-11-08,4.16,4.26,4,4.21,97270,0
2017-11-09,4.17,4.37,4.11,4.37,25596,0
2017-11-10,4.3,4.4,4.11,4.2,22603,0
