Date,Open,High,Low,Close,Volume,OpenInt
2005-03-15,6.88,6.88,6.85,6.85,811,0
2005-03-21,6.5,6.6,6.5,6.6,956,0
2005-04-01,6.5,6.5,6.5,6.5,1501,0
2005-04-07,6,6,6,6,501,0
2005-04-15,3,3,3,3,145,0
2005-04-21,4,4,4,4,500,0
2005-04-25,4,4,4,4,1700,0
2005-04-26,3.8,3.8,3.8,3.8,311,0
2005-05-02,3.8,3.8,3,3,1500,0
2005-05-06,4,4,4,4,400,0
2005-05-09,4,4.5,4,4.5,1440,0
2005-05-10,4.5,4.5,4.5,4.5,1910,0
2005-05-11,4.5,4.5,4.5,4.5,700,0
2005-05-17,4.48,4.48,4.48,4.48,500,0
2005-05-18,4.5,4.6,4.5,4.6,4018,0
2005-05-19,5.4,5.4,5.4,5.4,100,0
2005-05-25,4.75,4.75,4.75,4.75,300,0
2005-05-26,4.5,4.5,4.5,4.5,400,0
2005-06-03,4.35,4.35,4.35,4.35,500,0
2005-06-09,3.75,3.75,3.75,3.75,500,0
2005-06-10,2.75,4.15,2.75,4.15,300,0
2005-06-13,4.1,4.15,4.08,4.1,2900,0
2005-06-15,4.5,7.5,4.1,4.1,2520,0
2005-06-16,5,5,5,5,250,0
2005-06-23,6,6,6,6,100,0
2005-06-27,6.75,7,6.75,6.75,1900,0
2005-06-28,7,7,7,7,1400,0
2005-06-29,6.5,6.5,6.5,6.5,250,0
2005-07-05,7,7,6.5,6.5,4134,0
2005-07-06,6.1,6.1,6.1,6.1,200,0
2005-07-07,6.1,6.1,6,6,1881,0
2005-07-08,6,6,6,6,1200,0
2005-07-11,6.25,6.75,6.25,6.7,1800,0
2005-07-12,6.7,6.75,6.7,6.75,1350,0
2005-07-14,6.55,6.55,6.1,6.1,3200,0
2005-07-19,6.25,6.25,6.16,6.16,3800,0
2005-07-20,6.15,6.15,6.15,6.15,2000,0
2005-07-22,6.18,6.18,6.1,6.1,1834,0
2005-07-25,6.5,6.5,6.5,6.5,2800,0
2005-07-28,6.15,6.15,5.25,5.25,2300,0
2005-07-29,6,6,6,6,630,0
2005-08-01,6.35,6.35,6.35,6.35,2000,0
2005-08-04,6.35,6.35,6.35,6.35,500,0
2005-08-10,6.15,6.15,6.15,6.15,2190,0
2005-08-16,6,6,6,6,2700,0
2005-08-17,6.25,6.25,6.15,6.25,1100,0
2005-08-18,6.25,6.25,6.15,6.15,3579,0
2005-08-24,6,6,6,6,230,0
2005-08-25,6,6,6,6,200,0
2005-08-26,6.25,6.5,6.15,6.35,34250,0
2005-08-29,6.15,6.15,6.15,6.15,2000,0
2005-09-01,6,6,6,6,200,0
2005-09-02,6.25,6.25,6.25,6.25,2000,0
2005-09-07,6.25,6.25,6.25,6.25,750,0
2005-09-08,6.25,6.25,6.2,6.2,1500,0
2005-09-09,6.3,6.3,6.2,6.25,6391,0
2005-09-14,6.35,6.35,6.35,6.35,650,0
2005-09-16,6.1,6.25,6.1,6.25,1650,0
2005-09-19,6.2,6.35,6.15,6.35,4750,0
2005-09-20,6.3,6.3,6.3,6.3,500,0
2005-09-21,6.5,6.5,6.5,6.5,1200,0
2005-09-22,6.5,6.5,6.5,6.5,200,0
2005-09-23,6.45,6.45,6.3,6.3,2800,0
2005-09-27,6.3,6.3,6.3,6.3,500,0
2005-10-03,6.25,6.25,6.25,6.25,200,0
2005-10-04,6.25,6.25,6.25,6.25,200,0
2005-10-05,6.25,6.3,6.25,6.3,1700,0
2005-10-06,6.4,6.6,6.4,6.6,13600,0
2005-10-07,6.6,6.6,6.4,6.45,10800,0
2005-10-10,6.25,6.25,5.5,5.95,9875,0
2005-10-11,5.5,5.5,5.5,5.5,250,0
2005-10-12,5.55,5.55,5.5,5.51,2167,0
2005-10-13,5.75,5.75,5.75,5.75,200,0
2005-10-14,5.75,5.75,5.75,5.75,500,0
2005-10-17,5.75,5.75,5.75,5.75,250,0
2005-10-18,5.5,5.5,5.5,5.5,500,0
2005-10-19,5.5,5.5,5.5,5.5,550,0
2005-10-20,6,6,6,6,500,0
2005-10-31,5.51,5.51,5.51,5.51,500,0
2005-11-01,5.5,5.5,5.5,5.5,500,0
2005-11-02,5.85,6,5.5,5.5,2997,0
2005-11-04,5.5,5.5,5.5,5.5,500,0
2005-11-07,5.5,5.5,5.5,5.5,250,0
2005-11-10,5.5,5.5,5.5,5.5,150,0
2005-11-14,5.5,5.5,5.5,5.5,200,0
2005-11-15,5.5,5.5,5.5,5.5,500,0
2005-11-18,5.5,5.5,5.25,5.25,2000,0
2005-11-21,5.25,5.25,5.25,5.25,100,0
2005-11-28,5.5,5.5,5.3,5.3,1300,0
2005-12-02,5.3,5.3,5.3,5.3,500,0
2005-12-09,5.21,5.21,5.21,5.21,300,0
2005-12-13,5,5,5,5,500,0
2005-12-15,5.05,5.05,5.05,5.05,550,0
2005-12-20,5.05,5.05,5.05,5.05,2027,0
2005-12-21,5.05,5.05,5.05,5.05,1000,0
2005-12-30,5,5,5,5,1000,0
2006-01-04,4.85,4.85,4.8,4.8,1000,0
2006-01-05,4.7,4.7,4.7,4.7,1100,0
2006-01-09,4.71,4.82,4.71,4.82,1000,0
2006-01-11,4.82,4.82,4.82,4.82,500,0
2006-01-13,4.68,4.68,4.68,4.68,250,0
2006-01-17,4.68,4.7,4.68,4.7,2000,0
2006-01-27,4.25,4.25,4.25,4.25,2000,0
2006-02-06,4.25,4.25,4.25,4.25,300,0
2006-02-08,4.7,4.7,4.55,4.65,8633,0
2006-02-09,5,5.75,5,5.47,8900,0
2006-02-10,5.75,5.75,5.75,5.75,200,0
2006-02-14,4.75,4.75,4.75,4.75,1000,0
2006-02-15,5.7,5.7,5.5,5.5,625,0
2006-02-16,5.7,5.7,4.75,4.79,1700,0
2006-03-02,5.95,5.95,5.95,5.95,300,0
2006-03-03,5.95,5.95,5.95,5.95,200,0
2006-03-06,5.95,5.95,5.95,5.95,500,0
2006-03-08,5.35,5.35,5.35,5.35,200,0
2006-03-13,5.3,5.3,5.3,5.3,142,0
2006-03-15,5.95,5.95,5.95,5.95,1149,0
2006-03-16,4.16,4.16,4.16,4.16,243890,0
2006-03-17,5,5.05,5,5.05,3200,0
2006-03-27,4.85,4.85,4.85,4.85,600,0
2006-03-30,5.35,5.35,5.35,5.35,1000,0
2006-03-31,5.4,5.4,5.4,5.4,2400,0
2006-04-03,5.65,5.65,5.65,5.65,200,0
2006-04-04,5.9,6,5.75,5.75,3100,0
2006-04-05,5.95,5.96,5.75,5.75,10200,0
2006-04-06,5.95,5.96,5.95,5.96,2976,0
2006-04-07,6.25,6.25,6.25,6.25,500,0
2006-04-10,6.6,6.6,6.6,6.6,200,0
2006-04-11,6.6,6.6,6.6,6.6,300,0
2006-04-12,6.6,6.6,6.6,6.6,2953,0
2006-04-13,6.75,9.9,6.75,8,6900,0
2006-04-17,9,9,9,9,215,0
2006-04-18,12,12,9,9,1300,0
2006-04-19,8.6,8.6,6.6,7.49,13400,0
2006-04-20,7.6,7.6,7.5,7.5,3597,0
2006-04-21,7.5,7.5,7.47,7.47,200,0
2006-04-24,7.48,7.48,7.25,7.25,700,0
2006-04-25,7.25,8.5,7.25,8,2204,0
2006-04-26,8.45,8.5,8.15,8.15,2909,0
2006-04-27,8.25,8.25,8,8,2500,0
2006-04-28,8.25,8.25,8,8,2402,0
2006-05-02,7.99,7.99,7.99,7.99,100,0
2006-05-03,7.86,7.89,7.46,7.58,2300,0
2006-05-04,7.97,7.97,7.59,7.6,1400,0
2006-05-05,7.3,7.97,7.3,7.84,1300,0
2006-05-09,7.9,7.9,7.9,7.9,100,0
2006-05-10,7.9,11.25,7.9,9.7,28795,0
2006-05-11,9.68,11,9.45,9.45,4438,0
2006-05-12,7.8,9.47,7,8.99,1501,0
2006-05-15,9.17,9.3,7.65,9.03,3810,0
2006-05-16,9.23,9.83,8.15,8.59,14547,0
2006-05-17,8.36,8.36,7.7,8.21,1200,0
2006-05-18,7.5,8.5,7.5,8.5,500,0
2006-05-19,8.51,8.51,8.51,8.51,100,0
2006-05-24,8.41,8.41,8.41,8.41,100,0
2006-05-31,7.9,7.9,7.9,7.9,100,0
2006-06-02,7.6,7.6,7.6,7.6,100,0
2006-06-05,7.4,7.4,7.38,7.4,1100,0
2006-06-06,7.25,7.25,7.25,7.25,383,0
2006-06-08,7.25,7.25,7.15,7.15,800,0
2006-06-09,7.44,7.44,7.44,7.44,100,0
2006-06-12,7.54,8.5,7.54,8,800,0
2006-06-14,7.4,7.4,7.4,7.4,200,0
2006-06-16,6.58,8.73,6.58,8.73,1000,0
2006-06-19,8,8.05,6.75,7.37,1325,0
2006-06-20,7.37,7.37,7.35,7.35,1100,0
2006-06-23,6.12,6.12,6,6,300,0
2006-06-28,6.96,6.96,6.96,6.96,1399,0
2006-07-05,8.21,8.21,6.85,6.85,2900,0
2006-07-06,7.34,7.36,7.09,7.35,3800,0
2006-07-07,7.25,7.25,7.25,7.25,1000,0
2006-07-10,7.49,7.49,7.12,7.12,2300,0
2006-07-11,7.49,7.9,7.49,7.9,500,0
2006-07-12,7.08,7.08,6.64,6.64,2100,0
2006-07-13,6.65,6.65,6.65,6.65,400,0
2006-07-14,6.66,7.89,6.66,7.46,2000,0
2006-07-17,7.05,7.05,7,7.05,500,0
2006-07-18,6.35,6.47,6.35,6.47,1400,0
2006-07-19,7.09,7.09,7.09,7.09,100,0
2006-07-20,7.09,7.68,6.61,6.61,2404,0
2006-07-21,7,7,6.49,6.75,3942,0
2006-07-24,7.24,7.24,7.24,7.24,100,0
2006-07-26,7.47,7.5,6.4,6.7,2402,0
2006-07-27,6.3,7.5,6.3,6.6,3505,0
2006-07-28,6.7,6.7,6.7,6.7,300,0
2006-07-31,6.15,6.58,6.15,6.58,220,0
2006-08-01,6.62,6.7,6.18,6.33,13808,0
2006-08-02,6.23,6.25,6.23,6.25,3234,0
2006-08-03,6.27,6.44,6.15,6.44,2555,0
2006-08-07,6.01,6.4,6.01,6.4,200,0
2006-08-09,6.4,6.4,6.4,6.4,100,0
2006-08-11,6.45,7.3,6,6.43,6425,0
2006-08-14,6.23,6.51,6.1,6.51,1200,0
2006-08-16,6.5,6.6,6.5,6.6,900,0
2006-08-17,6.75,6.75,6.75,6.75,500,0
2006-08-18,6.85,6.85,6.45,6.85,300,0
2006-08-21,6.55,6.85,6.42,6.8,6700,0
2006-08-22,6.85,7.5,6.24,6.32,46724,0
2006-08-23,6.77,6.77,6.27,6.27,1005,0
2006-08-24,6.31,6.31,6.2,6.3,895,0
2006-08-25,6.5,6.68,6.5,6.68,2050,0
2006-08-28,6.99,6.99,6.99,6.99,400,0
2006-08-29,6.7,6.72,6.64,6.72,4678,0
2006-08-30,6.5,6.53,6.5,6.51,401,0
2006-08-31,6.14,6.75,6.14,6.2,2904,0
2006-09-01,6.43,6.6,6.43,6.6,2707,0
2006-09-05,6.71,6.71,6.44,6.54,850,0
2006-09-06,6.44,6.44,6.43,6.43,203,0
2006-09-07,6.42,6.72,6.3,6.72,653,0
2006-09-11,6.31,6.31,6.3,6.3,1100,0
2006-09-12,6.55,6.55,6.55,6.55,100,0
2006-09-13,6.3,6.3,6.3,6.3,1100,0
2006-09-14,6.35,6.4,6.35,6.4,1300,0
2006-09-18,6.13,6.13,6.13,6.13,100,0
2006-09-19,6.3,6.5,6.13,6.24,1655,0
2006-09-20,6.3,6.48,6.01,6.01,2304,0
2006-09-21,6.2,6.2,6.2,6.2,200,0
2006-09-22,6.1,6.1,6.1,6.1,300,0
2006-09-25,6.49,6.49,6.49,6.49,100,0
2006-09-26,5.81,6.49,5.81,6.49,1900,0
2006-09-28,6.11,6.11,6.1,6.1,200,0
2006-09-29,6.1,6.1,6.1,6.1,1000,0
2006-10-02,6,6,6,6,200,0
2006-10-03,6.72,6.72,6.72,6.72,100,0
2006-10-04,6.6,6.6,6.11,6.33,1186,0
2006-10-05,6,6.25,6,6.25,2401,0
2006-10-06,6.25,6.25,6.25,6.25,3207,0
2006-10-09,6.47,6.47,6.47,6.47,1400,0
2006-10-10,5.77,6.46,5.77,6.46,200,0
2006-10-12,6.46,6.46,6.4,6.4,1100,0
2006-10-13,6.4,6.4,6.4,6.4,1000,0
2006-10-16,6.5,6.51,6.5,6.5,4497,0
2006-10-17,6.5,6.5,6.5,6.5,2364,0
2006-10-18,6.51,6.51,6.5,6.5,4000,0
2006-10-19,6.5,6.5,6.5,6.5,2897,0
2006-10-20,6.51,6.74,6.42,6.61,8600,0
2006-10-23,6.75,7.35,6.72,7,13700,0
2006-10-24,7,7.49,6.9,7.15,31250,0
2006-10-25,7.4,7.5,7.4,7.5,9500,0
2006-10-26,7.5,7.66,7.4,7.62,48230,0
2006-10-27,7.6,8.5,7.16,7.5,62608,0
2006-10-30,7.48,7.6,7.39,7.6,12428,0
2006-10-31,7.84,8.49,7.83,8.4,44400,0
2006-11-01,8.85,9.67,8.8,9.67,63083,0
2006-11-02,9.6,9.67,9.34,9.67,55043,0
2006-11-03,9.6,10,9.56,10,18334,0
2006-11-06,10.09,10.4,10,10.4,35522,0
2006-11-07,10.88,11,10.75,10.75,20600,0
2006-11-08,10.75,11,10,10.95,19780,0
2006-11-09,10.9,11.24,10.9,11,23901,0
2006-11-10,10.9,11.18,10.32,11.15,29701,0
2006-11-13,11.05,11.98,10.99,11.24,21432,0
2006-11-14,11,11.44,10.98,11.44,20599,0
2006-11-15,12,12,10.94,11.25,47913,0
2006-11-16,11.4,11.4,10.3,10.78,28861,0
2006-11-17,10.09,10.15,9,9.73,70902,0
2006-11-20,10.95,10.95,8.1,8.74,25970,0
2006-11-21,9,9.06,8.16,8.4,47261,0
2006-11-22,8.44,9.35,8.2,8.59,87118,0
2006-11-24,8.59,8.8,8.29,8.3,15351,0
2006-11-27,7.97,7.97,7.41,7.5,818313,0
2006-11-28,7.51,7.6,7.26,7.44,342701,0
2006-11-29,7.5,7.5,7.26,7.34,123859,0
2006-11-30,7.39,7.39,7.25,7.3,210907,0
2006-12-01,7.3,7.35,7.26,7.3,100452,0
2006-12-04,7.25,7.55,7.25,7.36,69061,0
2006-12-05,7.3,7.64,7.3,7.6,303785,0
2006-12-06,7.57,7.84,7.48,7.73,126262,0
2006-12-07,7.76,7.84,7.7,7.82,49267,0
2006-12-08,7.75,7.78,7.56,7.72,40600,0
2006-12-11,7.62,7.8,7.55,7.75,137226,0
2006-12-12,7.8,7.85,7.6,7.74,103211,0
2006-12-13,7.75,7.75,7.63,7.72,47773,0
2006-12-14,7.72,7.91,7.51,7.83,167441,0
2006-12-15,7.82,7.9,7.74,7.89,110741,0
2006-12-18,7.59,7.86,7.59,7.8,147030,0
2006-12-19,7.76,7.76,7.26,7.58,180695,0
2006-12-20,7.54,7.63,7.36,7.59,63763,0
2006-12-21,7.49,7.79,7.46,7.69,116114,0
2006-12-22,7.65,7.8,7.63,7.75,70001,0
2006-12-26,7.78,8.55,7.77,8.4,444483,0
2006-12-27,8.46,8.99,8.31,8.9,382323,0
2006-12-28,8.9,9.24,8.49,9.02,219860,0
2006-12-29,9.15,9.5,8.8,9.03,288609,0
2007-01-03,9.26,9.28,8.95,9.02,224558,0
2007-01-04,9.19,9.25,8.7,8.89,66788,0
2007-01-05,8.79,9.15,8.57,8.82,129653,0
2007-01-08,8.88,9.14,8.5,8.85,158412,0
2007-01-09,8.98,9.09,8.59,8.7,53279,0
2007-01-10,8.39,8.72,8.37,8.43,31847,0
2007-01-11,8.63,9.05,8.51,8.81,202969,0
2007-01-12,8.88,8.97,8.42,8.7,84454,0
2007-01-16,8.7,8.8,8.4,8.59,62269,0
2007-01-17,8.58,8.85,8.54,8.83,50348,0
2007-01-18,8.93,9.1,8.79,9,102289,0
2007-01-19,9.12,9.88,9.06,9.15,211063,0
2007-01-22,9.17,9.51,9.08,9.33,164575,0
2007-01-23,9.27,9.82,9.27,9.55,177985,0
2007-01-24,9.51,9.61,9.32,9.4,95997,0
2007-01-25,9.49,9.49,9,9.04,72891,0
2007-01-26,9.64,9.64,8.93,9,57338,0
2007-01-29,9,9.04,8.91,9.02,28218,0
2007-01-30,9.07,9.07,8.51,8.8,63104,0
2007-01-31,8.66,9.12,8.15,8.87,199494,0
2007-02-01,8.95,9.05,8.4,8.95,152708,0
2007-02-02,8.91,9,8.6,8.92,62196,0
2007-02-05,8.97,9.04,8.51,8.69,67023,0
2007-02-06,8.66,8.86,8.58,8.74,55276,0
2007-02-07,8.73,8.94,8.41,8.9,60117,0
2007-02-08,8.96,8.98,8.5,8.66,30167,0
2007-02-09,8.75,8.85,8.59,8.72,29095,0
2007-02-12,9,9.05,8.52,8.52,41704,0
2007-02-13,8.54,8.77,8.22,8.73,45028,0
2007-02-14,8.8,8.8,8.45,8.6,31551,0
2007-02-15,8.56,8.9,8.41,8.84,60521,0
2007-02-16,8.86,9,8.75,8.91,36862,0
2007-02-20,8.87,8.9,8.72,8.75,36198,0
2007-02-21,9.04,9.04,8.63,8.73,31591,0
2007-02-22,8.8,8.95,8.45,8.57,57545,0
2007-02-23,8.68,8.83,8.36,8.71,88273,0
2007-02-26,8.68,8.72,8.49,8.52,30538,0
2007-02-27,8.44,8.44,7.53,7.66,103009,0
2007-02-28,7.78,8.04,7.51,7.8,96810,0
2007-03-01,7.5,7.8,7.37,7.64,47962,0
2007-03-02,7.83,8.1,7.63,7.69,54348,0
2007-03-05,7.74,7.74,7.55,7.65,25994,0
2007-03-06,7.6,8.73,7.6,8.32,105148,0
2007-03-07,8.68,8.7,8.29,8.57,54021,0
2007-03-08,8.75,9.06,8.62,8.78,130933,0
2007-03-09,8.98,9.04,8.66,8.75,32466,0
2007-03-12,9.06,9.27,8.68,9.06,102586,0
2007-03-13,9.1,9.1,8.55,8.81,68458,0
2007-03-14,8.95,8.95,8.52,8.87,40652,0
2007-03-15,8.81,8.96,8.6,8.65,8418,0
2007-03-16,8.57,8.95,8.26,8.5,37093,0
2007-03-19,8.47,8.75,8.4,8.5,51791,0
2007-03-20,8.51,8.52,8.28,8.36,34081,0
2007-03-21,8.8,8.8,8.31,8.49,21170,0
2007-03-22,8.55,8.88,8.54,8.64,82545,0
2007-03-23,8.65,8.85,8.63,8.85,29325,0
2007-03-26,8.9,9.04,8.7,8.75,173915,0
2007-03-27,9.11,9.11,8.48,8.58,122674,0
2007-03-28,8.72,8.72,8.46,8.59,26600,0
2007-03-29,8.61,8.64,8.4,8.59,57120,0
2007-03-30,8.66,8.97,8.3,8.59,69148,0
2007-04-02,8.66,8.8,8.34,8.65,43850,0
2007-04-03,8.66,8.74,8.35,8.6,41505,0
2007-04-04,8.64,8.68,8.37,8.5,54474,0
2007-04-05,8.56,8.56,8.27,8.35,72617,0
2007-04-09,8.5,8.5,8.15,8.35,65027,0
2007-04-10,8.31,8.31,7.87,8.15,95200,0
2007-04-11,8.28,8.28,7.84,8.1,58027,0
2007-04-12,8.06,8.28,7.86,8.24,45771,0
2007-04-13,8.3,8.75,8.24,8.69,181345,0
2007-04-16,8.96,8.96,8.55,8.69,89765,0
2007-04-17,8.8,8.86,8.38,8.5,47437,0
2007-04-18,8.6,8.73,8.35,8.58,67615,0
2007-04-19,8.57,8.79,8.3,8.49,160910,0
2007-04-20,8.64,8.69,8.42,8.62,66142,0
2007-04-23,8.71,8.71,8.51,8.63,30778,0
2007-04-24,8.74,8.74,8.52,8.56,28382,0
2007-04-25,8.64,8.7,8.55,8.65,26423,0
2007-04-26,8.65,8.73,8.5,8.56,32028,0
2007-04-27,8.56,8.62,8.37,8.58,29355,0
2007-04-30,8.52,8.6,8.39,8.6,23364,0
2007-05-01,8.62,8.62,8.37,8.53,23343,0
2007-05-02,8.43,8.54,8.33,8.41,56788,0
2007-05-03,8.35,8.49,8.35,8.48,34886,0
2007-05-04,8.49,8.5,8.33,8.48,28885,0
2007-05-07,8.54,8.6,8.34,8.46,30246,0
2007-05-08,8.5,8.5,8.04,8.39,71418,0
2007-05-09,8.29,8.5,8.1,8.31,79916,0
2007-05-10,8.25,8.27,7.73,7.95,112424,0
2007-05-11,8,8.24,7.95,8.17,42902,0
2007-05-14,8.17,8.3,7.77,7.96,69778,0
2007-05-15,7.78,8.14,7.78,8.13,93997,0
2007-05-16,8.2,8.28,7.9,8,60866,0
2007-05-17,8,8.06,7.8,7.8,51436,0
2007-05-18,7.75,7.79,7.54,7.57,55712,0
2007-05-21,7.99,7.99,7.6,7.72,44872,0
2007-05-22,7.68,7.85,7.68,7.79,25675,0
2007-05-23,7.85,7.85,7.63,7.7,30539,0
2007-05-24,7.76,7.76,7.5,7.55,49571,0
2007-05-25,7.67,7.67,7.45,7.56,29090,0
2007-05-29,7.5,7.66,7.4,7.52,20254,0
2007-05-30,7.5,7.5,6.91,7.09,101378,0
2007-05-31,7.28,7.28,6.99,7,58292,0
2007-06-01,7.1,7.1,6.8,6.98,67581,0
2007-06-04,7,7.19,6.98,7.13,62030,0
2007-06-05,7.19,7.31,7.15,7.25,32013,0
2007-06-06,7.31,7.38,7.04,7.13,36252,0
2007-06-07,7.21,7.26,7.04,7.13,41155,0
2007-06-08,7.13,7.27,6.99,7.09,29405,0
2007-06-11,7.17,7.17,6.96,7.05,14102,0
2007-06-12,7.05,7.05,6.95,7.05,52512,0
2007-06-13,7,7.04,6.75,6.97,21435,0
2007-06-14,7.02,7.16,6.92,6.97,14144,0
2007-06-15,6.97,7.12,6.97,7.07,48108,0
2007-06-18,7.16,7.35,7,7.02,24878,0
2007-06-19,7.09,7.17,6.97,7.15,34514,0
2007-06-20,7.15,7.23,7.05,7.09,30871,0
2007-06-21,7.25,7.27,7.11,7.19,30581,0
2007-06-22,7.26,7.28,7.18,7.2,18072,0
2007-06-25,7.25,7.3,7.12,7.22,30645,0
2007-06-26,7.3,7.3,7.09,7.14,17498,0
2007-06-27,7.08,7.14,7.08,7.13,25979,0
2007-06-28,7.15,7.3,7.08,7.2,53254,0
2007-06-29,7.22,7.25,7.11,7.2,25406,0
2007-07-02,7.28,7.64,7.2,7.57,162793,0
2007-07-03,7.77,7.8,7.57,7.57,44978,0
2007-07-05,7.63,7.71,7.58,7.6,36973,0
2007-07-06,7.55,7.83,7.55,7.75,75003,0
2007-07-09,7.84,7.98,7.61,7.65,39229,0
2007-07-10,7.7,7.7,7.45,7.55,53421,0
2007-07-11,7.5,7.69,7.5,7.56,18052,0
2007-07-12,7.65,8.04,7.51,7.54,20560,0
2007-07-13,7.56,7.64,7.52,7.6,16993,0
2007-07-16,7.65,7.65,7.47,7.48,59248,0
2007-07-17,7.4,7.62,7.36,7.5,23816,0
2007-07-18,7.54,7.55,7.42,7.54,32887,0
2007-07-19,7.5,7.64,7.5,7.6,16696,0
2007-07-20,7.65,7.65,7.52,7.58,8301,0
2007-07-23,7.53,7.6,7.42,7.48,14213,0
2007-07-24,7.5,7.64,7.27,7.33,38062,0
2007-07-25,7.31,7.52,6.95,7.1,55867,0
2007-07-26,6.99,7.2,6.75,6.81,47164,0
2007-07-27,6.87,7.09,6.77,6.87,19994,0
2007-07-30,7.51,7.64,6.95,7.03,52680,0
2007-07-31,7.16,7.23,7.03,7.06,26292,0
2007-08-01,7.19,7.19,6.9,7.07,36815,0
2007-08-02,7.17,7.2,7.1,7.15,20255,0
2007-08-03,7.19,7.36,6.9,6.99,76133,0
2007-08-06,7.18,7.18,6.74,6.76,52831,0
2007-08-07,6.81,6.83,6.54,6.67,66013,0
2007-08-08,6.7,7.05,6.59,7.03,84566,0
2007-08-09,6.86,7.31,6.79,7.2,106644,0
2007-08-10,7.3,7.3,6.75,6.79,80078,0
2007-08-13,6.78,7.25,6.76,7,72223,0
2007-08-14,7.6,7.75,6.9,7.05,108520,0
2007-08-15,7.15,7.15,6.77,7,34347,0
2007-08-16,6.85,6.88,6.3,6.41,77578,0
2007-08-17,6.56,6.63,6.23,6.23,72634,0
2007-08-20,6.19,6.42,6.11,6.21,65079,0
2007-08-21,6.18,6.64,6.01,6.64,79764,0
2007-08-22,6.64,7.04,6.5,6.77,103834,0
2007-08-23,6.85,6.98,6.77,6.93,42531,0
2007-08-24,6.93,6.95,6.79,6.79,20400,0
2007-08-27,6.85,6.85,6.55,6.7,34956,0
2007-08-28,6.66,6.66,6.22,6.4,45474,0
2007-08-29,6.65,6.65,6.46,6.48,29850,0
2007-08-30,6.52,6.69,6.4,6.46,18260,0
2007-08-31,6.51,6.57,6.32,6.47,37579,0
2007-09-04,6.55,6.57,6.38,6.38,32405,0
2007-09-05,6.42,6.5,6.25,6.49,50935,0
2007-09-06,6.5,6.7,6.39,6.67,31785,0
2007-09-07,6.56,6.7,6.47,6.7,29342,0
2007-09-10,6.75,7.02,6.48,6.48,25988,0
2007-09-11,6.81,6.82,6.4,6.45,35282,0
2007-09-12,6.54,6.59,6.48,6.55,45817,0
2007-09-13,6.51,6.58,6.4,6.56,22776,0
2007-09-14,6.6,6.6,6.3,6.37,61137,0
2007-09-17,6.35,6.44,6.3,6.43,17666,0
2007-09-18,6.44,6.49,6.35,6.49,27501,0
2007-09-19,6.5,6.94,6.35,6.84,30538,0
2007-09-20,6.83,6.9,6.63,6.88,28485,0
2007-09-21,6.88,6.9,6.7,6.89,28451,0
2007-09-24,6.9,6.96,6.76,6.81,34349,0
2007-09-25,6.81,6.89,6.52,6.89,94382,0
2007-09-26,6.95,7.44,6.95,7.34,169915,0
2007-09-27,7.43,8.3,7.36,8.01,328525,0
2007-09-28,8.06,8.23,7.6,7.79,118460,0
2007-10-01,8.11,8.6,7.83,8.08,203363,0
2007-10-02,8.16,8.4,7.86,8.18,151487,0
2007-10-03,8.23,9.45,8.12,8.2,864481,0
2007-10-04,8.5,8.5,8.1,8.14,132805,0
2007-10-05,8.27,8.48,8.01,8.19,102192,0
2007-10-08,8.27,8.89,8.18,8.45,217228,0
2007-10-09,8.57,8.8,8.21,8.35,113518,0
2007-10-10,8.41,8.76,8.33,8.65,136417,0
2007-10-11,9,9.45,8.35,8.46,782293,0
2007-10-12,8.42,8.59,8.11,8.43,107906,0
2007-10-15,9.46,9.46,8.83,8.94,408796,0
2007-10-16,9,9,8.52,8.77,129795,0
2007-10-17,8.85,8.98,8.39,8.57,132373,0
2007-10-18,8.56,8.79,8.32,8.74,89830,0
2007-10-19,8.9,8.9,8.4,8.5,97145,0
2007-10-22,8.4,8.49,8.17,8.45,73518,0
2007-10-23,8.45,8.71,8.4,8.54,74000,0
2007-10-24,8.58,8.61,8.2,8.52,49991,0
2007-10-25,8.69,8.69,8.35,8.39,59691,0
2007-10-26,8.52,8.54,8.27,8.34,81196,0
2007-10-29,8.4,8.79,8.4,8.69,111969,0
2007-10-30,8.67,9,8.61,8.8,88251,0
2007-10-31,8.94,9.03,8.67,8.99,122432,0
2007-11-01,8.9,9.3,8.63,8.67,176464,0
2007-11-02,8.77,8.8,8.35,8.4,81483,0
2007-11-05,8.25,8.65,8.25,8.65,53497,0
2007-11-06,8.64,8.78,8.33,8.48,38414,0
2007-11-07,8.3,8.48,8.24,8.27,50222,0
2007-11-08,8.3,8.36,7.85,8.08,82460,0
2007-11-09,7.98,7.99,7.45,7.99,120508,0
2007-11-12,7.89,8.5,7.84,7.84,115916,0
2007-11-13,7.78,8.23,7.78,8.05,62917,0
2007-11-14,7.72,7.8,6.95,7.5,231390,0
2007-11-15,7.46,7.5,7.01,7.1,76450,0
2007-11-16,7.08,7.26,6.78,6.98,62934,0
2007-11-19,6.94,6.94,6.37,6.62,78121,0
2007-11-20,6.68,7,6.48,6.5,49113,0
2007-11-21,6.42,6.74,6.33,6.63,61254,0
2007-11-23,6.71,6.9,6.4,6.7,43208,0
2007-11-26,6.07,6.9,6.07,6.74,35331,0
2007-11-27,7,7,6.46,6.52,108657,0
2007-11-28,6.52,6.89,6.5,6.76,52004,0
2007-11-29,6.85,7,6.5,7,55439,0
2007-11-30,7,7.07,6.72,6.95,55290,0
2007-12-03,7,7.1,6.8,6.85,107990,0
2007-12-04,6.86,6.9,6.6,6.65,57938,0
2007-12-05,6.84,7.05,6.72,6.94,41782,0
2007-12-06,6.97,7.01,6.84,6.93,55125,0
2007-12-07,7,7,6.8,6.87,81145,0
2007-12-10,7.01,7.34,6.99,7.22,82582,0
2007-12-11,7.3,7.48,7,7.14,67178,0
2007-12-12,7.25,7.34,7,7.08,15828,0
2007-12-13,7.05,7.07,6.79,7,50361,0
2007-12-14,6.95,7.22,6.65,6.65,46649,0
2007-12-17,6.7,7.09,6.65,6.66,39531,0
2007-12-18,6.66,6.83,6.51,6.57,34582,0
2007-12-19,6.62,6.99,6.62,6.8,57833,0
2007-12-20,6.91,6.96,6.76,6.88,29819,0
2007-12-21,7.06,7.15,6.94,7.15,35927,0
2007-12-24,7.13,7.34,7.13,7.34,23137,0
2007-12-26,7.22,7.35,7.03,7.28,42038,0
2007-12-27,7.4,7.49,7,7.07,31554,0
2007-12-28,7.11,7.15,6.91,7.02,41024,0
2007-12-31,7,7.49,7,7.32,55360,0
2008-01-02,7.26,7.4,7,7.13,28826,0
2008-01-03,7.1,7.29,7.1,7.17,27846,0
2008-01-04,7.25,7.25,6.75,6.93,70296,0
2008-01-07,7.12,7.28,6.91,6.93,72628,0
2008-01-08,7.06,7.06,6.69,6.74,86025,0
2008-01-09,6.74,6.94,6.66,6.86,40106,0
2008-01-10,6.76,6.89,6.68,6.75,60567,0
2008-01-11,6.75,6.85,6.67,6.7,38636,0
2008-01-14,6.7,6.75,6.55,6.63,51427,0
2008-01-15,6.55,6.71,6.41,6.46,29999,0
2008-01-16,6.55,6.75,6.33,6.73,25629,0
2008-01-17,6.7,6.7,6.41,6.46,12663,0
2008-01-18,6.45,6.51,6.3,6.3,30153,0
2008-01-22,6.25,6.25,6.02,6.15,34452,0
2008-01-23,6.05,6.32,6.01,6.16,32978,0
2008-01-24,6.14,6.36,6.14,6.27,17285,0
2008-01-25,6.31,6.45,6.19,6.21,20452,0
2008-01-28,6.15,6.24,6.03,6.15,90965,0
2008-01-29,6.2,6.54,6.15,6.36,24420,0
2008-01-30,6.36,6.64,6.16,6.22,35542,0
2008-01-31,6.22,6.35,6.2,6.25,28870,0
2008-02-01,6.4,6.57,6.32,6.41,26101,0
2008-02-04,6.46,6.64,6.41,6.52,45962,0
2008-02-05,6.45,6.63,6.29,6.33,12367,0
2008-02-06,6.38,6.65,6.06,6.06,43812,0
2008-02-07,6,6.25,5.96,5.96,26701,0
2008-02-08,5.96,6.09,5.88,5.89,48125,0
2008-02-11,5.94,6.11,5.7,5.9,53701,0
2008-02-12,5.95,6.15,5.72,5.72,55166,0
2008-02-13,5.73,6,5.73,5.9,92626,0
2008-02-14,5.88,6.1,5.79,5.85,24958,0
2008-02-15,5.87,5.97,5.72,5.73,31979,0
2008-02-19,5.61,5.95,5.59,5.64,38400,0
2008-02-20,5.62,5.73,5.51,5.73,36890,0
2008-02-21,5.73,5.81,5.58,5.66,24462,0
2008-02-22,5.89,5.89,5.2,5.59,109696,0
2008-02-25,5.64,5.77,5.4,5.73,21037,0
2008-02-26,5.66,5.72,5.25,5.58,32819,0
2008-02-27,5.59,5.9,5.59,5.85,42223,0
2008-02-28,5.79,6,5.75,5.88,39500,0
2008-02-29,5.82,5.87,5.35,5.45,17108,0
2008-03-03,5.5,5.89,5.3,5.59,36106,0
2008-03-04,5.54,5.54,5.2,5.27,37260,0
2008-03-05,5.36,5.4,5.04,5.29,40472,0
2008-03-06,5.26,5.27,5,5.1,28222,0
2008-03-07,5.01,5.01,4.7,4.91,46401,0
2008-03-10,4.9,5.2,4.74,4.82,55162,0
2008-03-11,4.91,5.19,4.9,5.14,56519,0
2008-03-12,5.45,5.45,4.95,4.97,33689,0
2008-03-13,4.9,5.25,4.9,5.08,31273,0
2008-03-14,5.07,5.45,5.01,5.19,24995,0
2008-03-17,5.14,5.38,4.97,5.04,34012,0
2008-03-18,5.05,5.1,4.91,5.1,14258,0
2008-03-19,5.1,5.14,4.92,4.93,14261,0
2008-03-20,4.9,5.1,4.9,4.93,23556,0
2008-03-24,5.07,5.07,4.77,5.02,43545,0
2008-03-25,5,5.1,4.96,5.04,18497,0
2008-03-26,5.1,5.4,5.05,5.4,33655,0
2008-03-27,5.64,5.65,5.01,5.06,127773,0
2008-03-28,5.24,5.24,5.02,5.15,32555,0
2008-03-31,5.3,5.3,5.02,5.07,22354,0
2008-04-01,5.12,5.38,5.12,5.28,63041,0
2008-04-02,5.27,5.39,5.27,5.38,29746,0
2008-04-03,5.3,5.5,5.3,5.41,40791,0
2008-04-04,5.52,5.55,5.3,5.55,21804,0
2008-04-07,5.5,5.56,5.31,5.34,13434,0
2008-04-08,5.58,5.58,5.19,5.45,13411,0
2008-04-09,5.5,5.5,5.12,5.16,24778,0
2008-04-10,5.1,5.25,5.02,5.11,21160,0
2008-04-11,5.16,5.16,5.02,5.15,39583,0
2008-04-14,5.09,5.26,5.03,5.06,45685,0
2008-04-15,5.12,5.12,4.85,4.98,190769,0
2008-04-16,4.93,5.05,4.83,4.99,65737,0
2008-04-17,4.91,5.37,4.83,5.04,36987,0
2008-04-18,5.22,5.22,5.05,5.05,21443,0
2008-04-21,5.11,5.18,5.07,5.08,32953,0
2008-04-22,5.05,5.14,5.03,5.1,19016,0
2008-04-23,5.11,5.2,5.02,5.09,13319,0
2008-04-24,5.16,5.16,4.99,5,33385,0
2008-04-25,5.07,5.09,4.95,4.95,24828,0
2008-04-28,5.02,5.2,4.96,5.04,13312,0
2008-04-29,5.1,5.1,4.88,4.98,10500,0
2008-04-30,5.04,5.04,4.93,4.96,7425,0
2008-05-01,5,5.02,4.91,5.02,6674,0
2008-05-02,5.1,5.1,4.96,4.96,37539,0
2008-05-05,5.05,5.09,5.02,5.07,20987,0
2008-05-06,5.05,5.24,5.05,5.23,72386,0
2008-05-07,5.25,5.34,5,5.17,71242,0
2008-05-08,5.12,5.25,5.05,5.17,24653,0
2008-05-09,5.25,5.25,5.01,5.14,10009,0
2008-05-12,5.12,5.24,5.03,5.22,186606,0
2008-05-13,5.26,5.95,5.26,5.92,150231,0
2008-05-14,6.7,7.1,6.3,6.51,396178,0
2008-05-15,6.51,6.61,6.3,6.59,60024,0
2008-05-16,6.55,6.55,6.4,6.43,51571,0
2008-05-19,6.67,6.86,6.43,6.47,68651,0
2008-05-20,6.5,6.5,6.29,6.45,36546,0
2008-05-21,6.41,6.41,6.26,6.32,20823,0
2008-05-22,6.27,6.49,6.27,6.44,21843,0
2008-05-23,6.39,6.5,6.02,6.25,56669,0
2008-05-27,6.25,6.25,6.07,6.25,40502,0
2008-05-28,6.24,6.25,6.05,6.24,28449,0
2008-05-29,6.2,6.25,6.02,6.15,29220,0
2008-05-30,6.25,6.25,6.03,6.25,60030,0
2008-06-02,6.25,6.25,6.05,6.11,29326,0
2008-06-03,6.1,6.23,5.91,5.94,36723,0
2008-06-04,6.05,6.08,5.99,6.05,9824,0
2008-06-05,6.08,6.08,5.99,6.06,18808,0
2008-06-06,6.07,6.07,6,6.04,14552,0
2008-06-09,6.03,6.15,5.9,6,31756,0
2008-06-10,6,6,5.62,5.87,38039,0
2008-06-11,5.81,5.92,5.6,5.61,24249,0
2008-06-12,5.69,5.73,5.38,5.38,71462,0
2008-06-13,5.49,5.93,5.49,5.74,23844,0
2008-06-16,5.84,5.88,5.63,5.82,25344,0
2008-06-17,5.82,5.82,5.7,5.71,3549,0
2008-06-18,5.71,5.81,5.62,5.72,13430,0
2008-06-19,5.7,5.9,5.61,5.81,20724,0
2008-06-20,5.64,5.84,5.64,5.64,13068,0
2008-06-23,5.69,6.06,5.56,5.56,24389,0
2008-06-24,5.58,6,5.58,5.62,79651,0
2008-06-25,5.6,5.75,5.59,5.74,6057,0
2008-06-26,5.66,5.75,5.56,5.61,33363,0
2008-06-27,5.55,5.64,5.38,5.44,18194,0
2008-06-30,5.48,5.61,5.3,5.36,19377,0
2008-07-01,5.3,5.5,5.21,5.41,33188,0
2008-07-02,5.38,5.49,5.01,5.16,23131,0
2008-07-03,5.12,5.32,5,5.19,10850,0
2008-07-07,5.12,5.12,4.8,4.8,34971,0
2008-07-08,4.93,4.93,4.81,4.84,22346,0
2008-07-09,4.84,4.95,4.8,4.8,23215,0
2008-07-10,4.81,5.16,4.81,5.09,21006,0
2008-07-11,5,5,4.75,4.85,51295,0
2008-07-14,4.79,4.99,4.79,4.92,16232,0
2008-07-15,4.97,4.97,4.88,4.88,13587,0
2008-07-16,4.8,5,4.79,4.95,14571,0
2008-07-17,4.91,5.28,4.91,5.24,22133,0
2008-07-18,5.32,5.32,5,5.07,14863,0
2008-07-21,5.1,5.42,5.1,5.34,16424,0
2008-07-22,5.47,5.49,5.2,5.34,9072,0
2008-07-23,5.24,5.6,5.19,5.6,11185,0
2008-07-24,5.48,5.5,5.13,5.23,12817,0
2008-07-25,5.23,5.23,4.85,4.98,37868,0
2008-07-28,5,5.05,4.81,4.91,24853,0
2008-07-29,4.9,5.1,4.9,5,7759,0
2008-07-30,5.07,5.07,4.9,4.95,23356,0
2008-07-31,5.47,5.47,5.08,5.18,21514,0
2008-08-01,5.25,5.28,5.04,5.14,12063,0
2008-08-04,5.24,5.24,4.91,5.07,10605,0
2008-08-05,5.03,5.84,5.03,5.76,55366,0
2008-08-06,5.84,5.85,5.62,5.7,20996,0
2008-08-07,5.79,5.8,5.65,5.68,24132,0
2008-08-08,5.8,5.83,5.25,5.8,14175,0
2008-08-11,5.8,6.17,5.8,6.06,32611,0
2008-08-12,6.37,6.45,6.16,6.37,41337,0
2008-08-13,6.03,6.14,5.4,5.55,71636,0
2008-08-14,5.5,6.2,5.45,5.93,81967,0
2008-08-15,6.03,6.1,5.94,5.97,13536,0
2008-08-18,6.06,6.06,5.62,5.62,16216,0
2008-08-19,5.6,5.61,5.19,5.21,44621,0
2008-08-20,5.19,5.3,5.06,5.07,13251,0
2008-08-21,5.01,5.46,4.95,5.36,29378,0
2008-08-22,5.29,5.58,5.2,5.29,8751,0
2008-08-25,5.28,5.28,5.14,5.23,12316,0
2008-08-26,5.16,5.28,5.05,5.18,9662,0
2008-08-27,5.26,5.26,5.12,5.18,7466,0
2008-08-28,5.28,5.56,5.14,5.43,15214,0
2008-08-29,5.5,5.65,5.41,5.42,10598,0
2008-09-02,5.44,5.5,5.42,5.5,64386,0
2008-09-03,5.57,5.57,5.45,5.45,5418,0
2008-09-04,5.5,5.51,5.43,5.43,22185,0
2008-09-05,5.49,5.5,5.45,5.48,16127,0
2008-09-08,5.63,5.64,5.45,5.45,20845,0
2008-09-09,5.42,5.5,5.42,5.47,22378,0
2008-09-10,5.4,5.47,5.16,5.16,20767,0
2008-09-11,5.04,5.04,4.93,5.02,28205,0
2008-09-12,4.9,5.19,4.9,5.19,9100,0
2008-09-15,5.22,5.39,4.85,4.85,14712,0
2008-09-16,4.85,4.85,4.4,4.41,34814,0
2008-09-17,4.31,4.32,4.11,4.27,34660,0
2008-09-18,4.4,4.46,3.95,4.15,55958,0
2008-09-19,4.46,4.98,4.25,4.44,21415,0
2008-09-22,4.73,4.87,4.2,4.6,34943,0
2008-09-23,4.6,4.69,4.26,4.5,24146,0
2008-09-24,4.5,4.5,4.21,4.38,27991,0
2008-09-25,4.38,4.38,4.3,4.34,13753,0
2008-09-26,4.12,4.17,4.04,4.04,42488,0
2008-09-29,3.91,4.11,3.51,3.51,59870,0
2008-09-30,3.51,3.54,3.32,3.54,60374,0
2008-10-01,3.44,3.89,3.44,3.56,539975,0
2008-10-02,3.63,3.7,3.18,3.18,41114,0
2008-10-03,3.2,3.3,3.06,3.12,17836,0
2008-10-06,2.98,2.98,2.55,2.8,63837,0
2008-10-07,2.7,2.7,2.25,2.25,48425,0
2008-10-08,2.25,2.3,2.24,2.25,92267,0
2008-10-09,2.25,2.37,2.25,2.25,63120,0
2008-10-10,2.19,2.74,1.58,2.63,49244,0
2008-10-13,2.84,2.99,2.84,2.97,40918,0
2008-10-14,3,3.18,3,3.08,21227,0
2008-10-15,3.11,3.11,2.75,2.8,14301,0
2008-10-16,2.79,2.8,2.5,2.58,12875,0
2008-10-17,2.61,2.82,2.5,2.73,12130,0
2008-10-20,2.86,2.86,2.77,2.78,5571,0
2008-10-21,2.62,2.85,2.62,2.85,6971,0
2008-10-22,2.91,3,2.85,2.88,51469,0
2008-10-23,2.78,2.86,2.58,2.6,18116,0
2008-10-24,2.25,2.44,2.23,2.25,18323,0
2008-10-27,2.25,2.25,2.18,2.24,21581,0
2008-10-28,2.25,2.25,2.2,2.23,19936,0
2008-10-29,2.25,2.49,2.25,2.39,15426,0
2008-10-30,2.5,2.5,2.3,2.37,10118,0
2008-10-31,2.41,2.73,2.41,2.72,25699,0
2008-11-03,2.75,2.97,2.75,2.97,47118,0
2008-11-04,2.98,3.38,2.98,3.25,49967,0
2008-11-05,3.39,3.39,3.01,3.15,15901,0
2008-11-06,3.16,3.16,2.8,2.88,21398,0
2008-11-07,3.45,3.45,2.84,2.88,21225,0
2008-11-10,2.9,3.14,2.85,2.85,29405,0
2008-11-11,2.91,2.91,2.77,2.85,14958,0
2008-11-12,2.56,2.57,1.71,2.23,79179,0
2008-11-13,2.19,2.26,2.08,2.26,31412,0
2008-11-14,2.42,2.49,2.16,2.23,29029,0
2008-11-17,2.32,2.34,1.99,2.02,41397,0
2008-11-18,2.25,2.25,2.15,2.15,9733,0
2008-11-19,2.24,2.24,1.98,1.99,21343,0
2008-11-20,1.91,1.98,1.85,1.87,24371,0
2008-11-21,1.99,1.99,1.73,1.84,22880,0
2008-11-24,1.94,1.98,1.75,1.81,43141,0
2008-11-25,1.73,2,1.73,1.95,71000,0
2008-11-26,1.99,2.02,1.9,2.01,86054,0
2008-11-28,2.07,2.09,2,2.02,21049,0
2008-12-01,2.05,2.07,1.82,2.05,64249,0
2008-12-02,2.48,2.48,1.95,2.04,15099,0
2008-12-03,1.98,2.18,1.98,2.1,9500,0
2008-12-04,2,2.03,1.94,1.94,16402,0
2008-12-05,1.95,1.95,1.76,1.92,13759,0
2008-12-08,1.89,2.03,1.89,2.01,14632,0
2008-12-09,2.07,2.07,2,2,4168,0
2008-12-10,2.01,2.08,1.95,2.04,25341,0
2008-12-11,1.97,2.04,1.92,1.99,4851,0
2008-12-12,2,2.04,1.9,1.97,6932,0
2008-12-15,1.91,1.97,1.85,1.85,8298,0
2008-12-16,1.85,1.96,1.79,1.81,27947,0
2008-12-17,1.74,1.92,1.74,1.79,47913,0
2008-12-18,1.78,1.89,1.75,1.76,17900,0
2008-12-19,1.83,1.88,1.72,1.75,44247,0
2008-12-22,1.73,1.75,1.66,1.68,27843,0
2008-12-23,1.69,1.75,1.66,1.68,23340,0
2008-12-24,1.65,1.7,1.63,1.69,32228,0
2008-12-26,1.73,1.75,1.6,1.62,26145,0
2008-12-29,1.65,1.65,1.5,1.5,42160,0
2008-12-30,1.5,1.53,1.39,1.39,366828,0
2008-12-31,1.5,1.65,1.5,1.59,46952,0
2009-01-02,1.65,1.75,1.59,1.75,22897,0
2009-01-05,1.81,2.03,1.81,1.86,42783,0
2009-01-06,2.14,2.18,1.98,2.09,42921,0
2009-01-07,2.06,2.19,2.06,2.13,44817,0
2009-01-08,2.15,2.2,1.91,1.98,26533,0
2009-01-09,1.93,2.14,1.9,2,16334,0
2009-01-12,2.14,2.14,2.01,2.03,22503,0
2009-01-13,2.07,2.09,1.9,1.98,23756,0
2009-01-14,1.95,1.95,1.82,1.95,21600,0
2009-01-15,2.13,2.13,1.76,2,34761,0
2009-01-16,2.01,2.07,1.95,1.95,17904,0
2009-01-20,2.1,2.1,1.8,1.82,33401,0
2009-01-21,1.77,1.81,1.73,1.75,11237,0
2009-01-22,1.95,1.95,1.75,1.81,6573,0
2009-01-23,1.8,1.8,1.68,1.69,15220,0
2009-01-26,1.76,1.76,1.68,1.68,9616,0
2009-01-27,1.69,1.69,1.62,1.65,24579,0
2009-01-28,1.65,1.75,1.64,1.69,8668,0
2009-01-29,1.66,1.66,1.63,1.63,6545,0
2009-01-30,1.65,1.65,1.57,1.57,17885,0
2009-02-02,1.61,1.87,1.55,1.55,5284,0
2009-02-03,1.55,1.65,1.5,1.51,10784,0
2009-02-04,1.54,1.57,1.53,1.54,20110,0
2009-02-05,1.58,1.67,1.58,1.67,2275,0
2009-02-06,1.71,1.71,1.61,1.7,5800,0
2009-02-09,1.71,1.73,1.7,1.73,7195,0
2009-02-10,1.7,1.71,1.65,1.65,170091,0
2009-02-11,1.63,1.67,1.62,1.64,8197,0
2009-02-12,1.6,1.64,1.6,1.64,627,0
2009-02-13,1.64,1.66,1.63,1.65,13282,0
2009-02-17,1.65,1.69,1.65,1.65,6149,0
2009-02-18,1.65,1.67,1.65,1.67,6411,0
2009-02-19,1.69,1.7,1.6,1.6,13219,0
2009-02-20,1.55,1.6,1.53,1.53,24672,0
2009-02-23,1.69,1.7,1.5,1.54,13844,0
2009-02-24,1.59,1.59,1.5,1.55,8180,0
2009-02-25,1.62,1.62,1.47,1.48,15700,0
2009-02-26,1.5,1.5,1.45,1.46,22400,0
2009-02-27,1.45,1.45,1.4,1.4,59572,0
2009-03-02,1.32,1.42,1.3,1.3,25243,0
2009-03-03,1.3,1.31,1.23,1.24,45685,0
2009-03-04,1.24,1.48,1.24,1.29,9343,0
2009-03-05,1.25,1.25,1.23,1.25,9101,0
2009-03-06,1.45,1.45,1.15,1.25,15099,0
2009-03-09,1.19,1.2,1.14,1.15,16344,0
2009-03-10,1.15,1.26,1.15,1.21,26550,0
2009-03-11,1.22,1.35,1.22,1.31,11453,0
2009-03-12,1.3,1.37,1.27,1.37,8969,0
2009-03-13,1.48,1.5,1.44,1.48,26275,0
2009-03-16,1.5,1.61,1.49,1.5,12180,0
2009-03-17,1.5,1.58,1.37,1.49,19473,0
2009-03-18,1.5,1.75,1.5,1.65,28174,0
2009-03-19,1.78,1.8,1.7,1.7,19636,0
2009-03-20,1.75,1.75,1.53,1.58,5259,0
2009-03-23,1.6,1.7,1.6,1.69,7100,0
2009-03-24,1.49,1.75,1.49,1.71,17540,0
2009-03-25,1.75,1.75,1.47,1.56,46773,0
2009-03-26,1.5,1.74,1.5,1.7,17536,0
2009-03-27,1.74,1.85,1.74,1.83,16013,0
2009-03-30,1.85,1.95,1.66,1.79,22308,0
2009-03-31,1.74,1.88,1.73,1.8,44051,0
2009-04-01,1.84,1.85,1.73,1.78,12281,0
2009-04-02,1.83,1.95,1.68,1.85,36953,0
2009-04-03,1.82,1.92,1.82,1.92,9750,0
2009-04-06,1.96,1.96,1.85,1.95,28257,0
2009-04-07,2.01,2.01,1.78,1.95,13572,0
2009-04-08,1.98,1.98,1.9,1.91,13980,0
2009-04-09,1.91,2,1.9,2,14470,0
2009-04-13,2,2.35,2,2.18,34873,0
2009-04-14,2.67,2.73,2.3,2.69,46214,0
2009-04-15,2.85,2.95,2.69,2.9,45220,0
2009-04-16,2.98,3.36,2.98,3.2,79032,0
2009-04-17,3.24,3.25,3.13,3.22,21068,0
2009-04-20,3.02,3.23,2.64,3,63461,0
2009-04-21,3.02,3.48,3.02,3.3,37398,0
2009-04-22,3.46,3.46,3.24,3.4,43486,0
2009-04-23,3.41,3.5,3.3,3.5,26944,0
2009-04-24,3.53,3.6,3.4,3.53,56447,0
2009-04-27,3.4,3.48,3.4,3.4,15215,0
2009-04-28,3.49,3.49,3,3.05,56156,0
2009-04-29,3,3.35,2.98,3.35,20946,0
2009-04-30,3.3,3.49,3.13,3.35,18383,0
2009-05-01,3.37,3.37,3.15,3.16,11886,0
2009-05-04,3.15,3.26,2.78,3.12,67457,0
2009-05-05,3.04,3.14,2.9,3.1,20179,0
2009-05-06,3.2,3.2,3,3.06,30313,0
2009-05-07,3.1,3.19,2.97,2.97,31472,0
2009-05-08,3.01,4.54,2.95,3.91,158093,0
2009-05-11,3.71,3.8,3.4,3.63,87223,0
2009-05-12,3.65,4.09,3.44,3.91,71521,0
2009-05-13,3.55,3.55,2.8,3.15,138830,0
2009-05-14,3.1,3.1,3,3.05,24809,0
2009-05-15,3.04,3.04,2.89,2.91,21639,0
2009-05-18,3.28,3.28,2.9,3,19274,0
2009-05-19,3.18,3.18,2.96,3.03,26353,0
2009-05-20,3.11,3.18,3,3.08,44520,0
2009-05-21,3.16,3.16,2.95,3.01,38228,0
2009-05-22,3.02,3.03,2.92,2.92,21381,0
2009-05-26,2.93,3.09,2.89,2.94,22704,0
2009-05-27,3,3.01,2.94,2.94,11563,0
2009-05-28,3.01,3.06,2.97,2.97,5271,0
2009-05-29,3.07,3.32,2.96,3.32,32783,0
2009-06-01,3.3,3.39,3.1,3.28,42132,0
2009-06-02,3.11,3.29,3.03,3.15,34890,0
2009-06-03,3.2,3.23,3.08,3.23,30584,0
2009-06-04,3.31,3.31,3.18,3.21,19526,0
2009-06-05,3.21,3.3,3.2,3.26,10896,0
2009-06-08,3.11,3.2,3.1,3.2,3160,0
2009-06-09,3.12,3.64,3.12,3.49,127177,0
2009-06-10,3.5,3.7,3.5,3.65,55690,0
2009-06-11,3.68,3.75,3.65,3.75,23320,0
2009-06-12,3.7,3.75,3.6,3.64,91559,0
2009-06-15,3.69,3.75,3.65,3.75,23117,0
2009-06-16,3.75,4,3.7,3.75,66443,0
2009-06-17,3.76,3.76,3.55,3.68,21163,0
2009-06-18,3.7,3.76,3.66,3.66,5115,0
2009-06-19,3.55,3.8,3.55,3.7,8830,0
2009-06-22,3.68,3.68,3.6,3.61,29753,0
2009-06-23,3.55,3.62,3.54,3.54,23737,0
2009-06-24,3.63,3.82,3.6,3.81,3950,0
2009-06-25,3.69,3.69,3.33,3.41,26897,0
2009-06-26,3.4,3.99,3.4,3.99,60592,0
2009-06-29,3.9,4.1,3.79,4.03,116987,0
2009-06-30,4,4.11,3.82,3.82,15083,0
2009-07-01,3.66,3.92,3.61,3.8,8235,0
2009-07-02,3.89,3.89,3.65,3.65,13863,0
2009-07-06,3.71,3.75,3.53,3.53,10200,0
2009-07-07,3.5,3.5,3.4,3.5,28991,0
2009-07-08,3.5,3.5,3.12,3.21,23617,0
2009-07-09,3.29,3.49,3.29,3.41,12645,0
2009-07-10,3.32,3.32,3.29,3.29,3565,0
2009-07-13,3.19,3.38,3.19,3.26,2880,0
2009-07-14,3.31,3.31,3.22,3.31,5635,0
2009-07-15,3.31,3.44,3.25,3.41,9735,0
2009-07-16,3.45,3.59,3.43,3.57,13960,0
2009-07-17,3.51,3.75,3.51,3.73,4472,0
2009-07-20,3.63,3.77,3.52,3.76,15506,0
2009-07-21,3.88,3.95,3.8,3.91,10262,0
2009-07-22,3.99,4.44,3.93,4.27,61485,0
2009-07-23,4.21,4.6,4.21,4.52,15788,0
2009-07-24,4.54,4.54,4.23,4.52,20396,0
2009-07-27,4.5,4.5,4.28,4.4,15126,0
2009-07-28,4.42,4.42,4.25,4.29,14894,0
2009-07-29,4.16,4.25,4,4.03,21726,0
2009-07-30,4,4.11,3.9,4.04,11625,0
2009-07-31,4.09,4.1,4,4,9604,0
2009-08-03,4.32,4.55,4.32,4.37,30251,0
2009-08-04,4.4,4.51,4.36,4.5,7755,0
2009-08-05,4.54,4.54,4.4,4.4,8605,0
2009-08-06,4.48,4.48,4.3,4.33,13216,0
2009-08-07,4.25,4.33,4.01,4.04,43670,0
2009-08-10,4.05,4.25,4.05,4.16,28318,0
2009-08-11,4.24,4.33,4.2,4.26,16007,0
2009-08-12,4.18,4.99,4.18,4.84,107072,0
2009-08-13,5,5.29,4.9,5.29,126251,0
2009-08-14,5.35,5.39,4.7,4.94,67043,0
2009-08-17,4.88,4.88,4.6,4.7,23209,0
2009-08-18,4.89,4.89,4.69,4.83,9942,0
2009-08-19,5.04,5.04,4.83,4.83,16286,0
2009-08-20,4.92,4.92,4.8,4.84,10736,0
2009-08-21,4.8,4.92,4.66,4.74,10153,0
2009-08-24,4.74,4.82,4.7,4.74,17679,0
2009-08-25,4.7,4.7,4.5,4.66,5735,0
2009-08-26,4.7,4.7,4.52,4.52,10750,0
2009-08-27,4.54,4.54,4.3,4.39,22770,0
2009-08-28,4.39,4.79,4.39,4.73,37238,0
2009-08-31,4.73,4.91,4.58,4.84,15611,0
2009-09-01,4.81,4.89,4.54,4.54,15725,0
2009-09-02,4.7,4.85,4.45,4.63,13184,0
2009-09-03,4.73,4.96,4.72,4.87,7156,0
2009-09-04,4.82,4.84,4.75,4.78,15714,0
2009-09-08,4.68,4.75,4.5,4.6,5336,0
2009-09-09,4.6,5.05,4.5,4.95,29207,0
2009-09-10,5.01,5.05,4.82,4.89,12983,0
2009-09-11,4.85,4.9,4.7,4.78,18547,0
2009-09-14,4.78,4.78,4.5,4.59,22047,0
2009-09-15,4.59,4.68,4.58,4.63,15039,0
2009-09-16,4.87,4.95,4.75,4.78,19336,0
2009-09-17,4.82,4.98,4.68,4.87,15348,0
2009-09-18,4.95,4.97,4.85,4.96,14059,0
2009-09-21,4.71,4.95,4.71,4.87,2502,0
2009-09-22,4.79,4.95,4.73,4.95,5632,0
2009-09-23,4.89,4.99,4.89,4.95,20782,0
2009-09-24,5,5.1,4.95,4.97,15888,0
2009-09-25,4.95,5.05,4.95,5,19635,0
2009-09-28,5,5.15,4.91,5.07,22917,0
2009-09-29,5.09,5.25,5.05,5.07,39069,0
2009-09-30,5.1,5.25,5.06,5.15,8098,0
2009-10-01,5.15,5.15,5,5,21637,0
2009-10-02,5,5,4.65,4.65,39255,0
2009-10-05,4.7,4.86,4.7,4.86,2333,0
2009-10-06,5.05,5.12,5.03,5.08,29037,0
2009-10-07,5.08,5.21,5.05,5.2,24131,0
2009-10-08,5.25,5.38,5.19,5.2,19935,0
2009-10-09,5.2,5.75,5.18,5.69,50333,0
2009-10-12,5.78,6.1,5.7,5.73,52084,0
2009-10-13,5.86,6.09,5.73,6.02,52881,0
2009-10-14,6.15,6.9,6.12,6.47,116829,0
2009-10-15,6.53,6.53,6.05,6.24,50528,0
2009-10-16,6.2,6.45,6.06,6.39,39710,0
2009-10-19,6.32,6.5,6.11,6.13,48839,0
2009-10-20,6.23,6.95,6.06,6.85,97324,0
2009-10-21,6.78,7.15,6.7,6.84,130424,0
2009-10-22,6.91,7.08,6.58,6.76,63629,0
2009-10-23,7.08,7.08,6.6,6.95,25685,0
2009-10-26,7.04,7.08,6.67,6.92,63215,0
2009-10-27,6.9,6.9,6.16,6.21,92079,0
2009-10-28,6.25,6.7,6.25,6.37,92723,0
2009-10-29,6.58,6.82,6.5,6.81,51171,0
2009-10-30,6.88,6.88,6.32,6.5,101979,0
2009-11-02,6.55,6.75,6.28,6.7,129189,0
2009-11-03,7.03,7.03,6.58,6.94,127390,0
2009-11-04,6.94,7.3,6.2,6.69,348654,0
2009-11-05,7.21,7.21,6.61,6.77,88126,0
2009-11-06,6.72,6.77,6.53,6.65,25524,0
2009-11-09,7.12,7.12,6.81,6.83,31447,0
2009-11-10,6.72,6.94,6.66,6.92,28574,0
2009-11-11,7.03,7.24,7,7.24,130026,0
2009-11-12,7.25,8.16,7.25,8.16,423456,0
2009-11-13,8.35,8.6,6.5,7.06,490063,0
2009-11-16,7.16,7.41,6.72,6.95,116719,0
2009-11-17,7.08,7.08,6.51,6.74,134492,0
2009-11-18,6.61,7.3,6.61,7.29,147570,0
2009-11-19,7.4,7.4,6.87,7.22,115604,0
2009-11-20,7.14,7.4,7,7.15,103380,0
2009-11-23,7.1,7.28,6.8,6.8,128100,0
2009-11-24,6.75,6.98,6.61,6.8,153829,0
2009-11-25,7.2,7.2,6.75,7.1,124508,0
2009-11-27,6.9,7.19,6.62,6.98,97488,0
2009-11-30,7.1,7.63,7.1,7.3,138539,0
2009-12-01,7.3,7.88,7.08,7.75,292892,0
2009-12-02,7.86,8.05,7.51,7.65,150431,0
2009-12-03,7.67,7.91,7.5,7.73,99511,0
2009-12-04,7.81,8.05,7.61,7.67,102336,0
2009-12-07,7.75,7.77,7.2,7.39,123512,0
2009-12-08,7.31,7.97,7.23,7.79,98846,0
2009-12-09,7.95,8.5,7.95,8.24,367393,0
2009-12-10,8.25,8.35,7.87,7.96,190697,0
2009-12-11,8,8.19,7.88,7.95,153195,0
2009-12-14,8.05,8.55,7.97,8.46,208800,0
2009-12-15,8.63,8.99,8.47,8.7,294666,0
2009-12-16,8.7,9.16,8.7,8.86,177213,0
2009-12-17,8.99,8.99,8.68,8.76,169023,0
2009-12-18,8.8,8.95,8.56,8.58,159171,0
2009-12-21,8.53,8.8,8.34,8.66,187679,0
2009-12-22,8.75,8.88,7.95,8.61,165455,0
2009-12-23,8.61,8.93,8.27,8.7,168804,0
2009-12-24,8.8,8.94,8.7,8.84,153600,0
2009-12-28,8.98,9.15,8.79,8.97,221242,0
2009-12-29,8.71,8.9,8.4,8.87,267163,0
2009-12-30,8.9,8.9,8.5,8.67,195027,0
2009-12-31,8.87,8.87,8.5,8.61,212485,0
2010-01-04,8.9,9.36,8.9,9.28,363984,0
2010-01-05,9.4,10.29,9.4,10.21,533145,0
2010-01-06,10.28,10.63,10.1,10.22,318440,0
2010-01-07,10.14,10.47,10.03,10.27,207900,0
2010-01-08,10.39,10.41,10.16,10.31,197503,0
2010-01-11,11,11.2,10.62,10.92,576341,0
2010-01-12,11.05,12.89,10.96,12.81,1172557,0
2010-01-13,12.4,12.79,11,12.16,698112,0
2010-01-14,12.3,12.5,12,12.12,222104,0
2010-01-15,12.3,12.3,11.48,11.65,279739,0
2010-01-19,12.38,12.79,12.05,12.54,423051,0
2010-01-20,12.49,12.54,12.06,12.22,290904,0
2010-01-21,12.41,12.79,11.04,11.77,431624,0
2010-01-22,12,12.15,11.2,11.5,225483,0
2010-01-25,12.16,12.16,11.33,11.79,241591,0
2010-01-26,11.66,11.7,11.07,11.25,253997,0
2010-01-27,11.18,11.25,9.72,10.76,622321,0
2010-01-28,10.7,10.94,10.01,10.06,269385,0
2010-01-29,10.06,10.84,9.9,9.92,231926,0
2010-02-01,10.01,10.31,9.19,9.85,227439,0
2010-02-02,10.06,10.43,9.63,10.19,127753,0
2010-02-03,10.19,10.48,10.07,10.31,100105,0
2010-02-04,10.3,10.3,9.69,9.77,253704,0
2010-02-05,9.6,9.6,8.87,9.12,220586,0
2010-02-08,9.3,9.5,9.11,9.44,88901,0
2010-02-09,9.5,10.04,9.5,9.94,110634,0
2010-02-10,10,10.14,9.85,9.98,262816,0
2010-02-11,10,10.1,9.78,9.87,86067,0
2010-02-12,9.52,9.88,9.26,9.69,66590,0
2010-02-16,9.72,9.98,9.71,9.88,78016,0
2010-02-17,9.9,10.05,9.75,9.86,109592,0
2010-02-18,9.76,9.89,9.56,9.87,53316,0
2010-02-19,9.77,9.79,9.32,9.4,81896,0
2010-02-22,9.5,9.8,9.38,9.72,83222,0
2010-02-23,9.72,9.83,9.51,9.75,101799,0
2010-02-24,9.85,9.85,9.16,9.32,134705,0
2010-02-25,9.44,9.44,8.8,8.97,127197,0
2010-02-26,9,9.38,8.8,8.96,127953,0
2010-03-01,9.05,9.16,8.61,8.64,319194,0
2010-03-02,8.64,8.99,8.3,8.52,226495,0
2010-03-03,8.55,8.83,8.54,8.76,87215,0
2010-03-04,8.85,8.89,8.6,8.8,78474,0
2010-03-05,8.77,8.99,8.66,8.93,164399,0
2010-03-08,8.99,9.24,8.93,9.18,114530,0
2010-03-09,9.2,9.58,9.18,9.38,143905,0
2010-03-10,9.53,9.61,9.4,9.6,128765,0
2010-03-11,9.67,9.7,9.46,9.57,85337,0
2010-03-12,9.57,9.57,9.1,9.17,91311,0
2010-03-15,9.25,9.25,8.59,8.59,184638,0
2010-03-16,8.6,9.1,8.3,8.47,291541,0
2010-03-17,8.47,8.71,8.4,8.5,339917,0
2010-03-18,8.59,8.63,8.3,8.37,115172,0
2010-03-19,8.35,8.39,7.92,7.95,339737,0
2010-03-22,7.96,8.06,7.87,7.99,134837,0
2010-03-23,8.06,8.2,7.88,8,434192,0
2010-03-24,8.06,8.64,8,8.63,223424,0
2010-03-25,8.98,9.64,8.92,9.04,694372,0
2010-03-26,9.35,9.75,9.25,9.65,695343,0
2010-03-29,10.65,10.65,9.81,9.97,1106988,0
2010-03-30,10.29,10.3,9.56,9.84,497836,0
2010-03-31,9.85,9.86,9.08,9.24,302421,0
2010-04-01,9.29,9.5,9.1,9.21,279196,0
2010-04-05,9.28,9.73,9.21,9.72,187866,0
2010-04-06,9.65,9.8,9.36,9.53,248806,0
2010-04-07,9.8,10.06,9.51,9.55,372366,0
2010-04-08,9.92,9.92,9.56,9.78,309760,0
2010-04-09,9.77,10.23,9.77,10.03,408902,0
2010-04-12,10.05,10.58,9.96,10.44,523122,0
2010-04-13,10.36,10.62,10.09,10.2,266795,0
2010-04-14,10.58,10.58,10.3,10.46,282676,0
2010-04-15,10.47,10.48,10.23,10.32,149749,0
2010-04-16,10.3,10.3,9.9,10.19,416004,0
2010-04-19,10.1,10.1,9.42,9.83,359768,0
2010-04-20,9.84,9.98,9.7,9.79,107582,0
2010-04-21,9.72,9.97,9.61,9.81,133147,0
2010-04-22,9.8,10,9.39,9.91,138885,0
2010-04-23,9.96,10.88,9.71,10.87,495936,0
2010-04-26,11.23,11.43,10.95,11.05,612079,0
2010-04-27,10.87,11.09,10.45,10.72,277340,0
2010-04-28,10.72,10.74,10.04,10.46,304131,0
2010-04-29,10.47,10.74,10.3,10.65,163178,0
2010-04-30,10.71,10.9,10.46,10.59,154576,0
2010-05-03,10.9,11.55,10.83,11.2,568942,0
2010-05-04,11.1,11.17,10.15,10.22,382989,0
2010-05-05,10,10.05,9,9.7,368422,0
2010-05-06,9.71,10.1,5.07,8.81,560930,0
2010-05-07,8.91,9.2,8.04,8.56,314864,0
2010-05-10,9.5,9.75,9.05,9.69,299662,0
2010-05-11,9.36,9.99,9.21,9.46,213988,0
2010-05-12,9.62,10.25,9.57,10.22,135794,0
2010-05-13,10.3,10.45,9.91,10.11,236928,0
2010-05-14,9.76,10.07,9.41,9.59,273095,0
2010-05-17,9.77,9.84,9,9.4,317220,0
2010-05-18,9.55,9.58,9.12,9.45,172857,0
2010-05-19,9.44,9.44,8.5,9,403631,0
2010-05-20,8.63,8.71,8.01,8.5,578415,0
2010-05-21,8.98,9.28,8.6,9.15,807509,0
2010-05-24,9.3,9.57,9.15,9.18,348971,0
2010-05-25,8.65,9.13,8.56,9.02,324019,0
2010-05-26,9.3,9.67,9.2,9.34,281024,0
2010-05-27,9.75,9.88,9.58,9.75,183574,0
2010-05-28,9.98,10.09,9.78,9.86,122295,0
2010-06-01,9.95,9.95,9.21,9.31,138021,0
2010-06-02,9.31,9.74,9.3,9.6,51265,0
2010-06-03,9.55,9.67,9.2,9.48,101686,0
2010-06-04,9.5,9.5,9.2,9.3,126525,0
2010-06-07,9.46,9.46,8.55,8.62,217318,0
2010-06-08,8.6,8.6,8.13,8.36,219606,0
2010-06-09,8.67,8.68,8.39,8.57,128318,0
2010-06-10,8.68,8.8,8.64,8.73,103782,0
2010-06-11,8.74,9.25,8.69,9.19,122224,0
2010-06-14,9.28,9.6,9.25,9.55,126875,0
2010-06-15,9.55,9.68,9.39,9.53,81467,0
2010-06-16,9.38,9.49,9.25,9.3,59363,0
2010-06-17,9.35,9.4,9.05,9.22,39303,0
2010-06-18,9.21,9.24,9,9.24,41992,0
2010-06-21,9.69,9.86,9.55,9.76,201936,0
2010-06-22,9.79,9.94,9.57,9.61,114295,0
2010-06-23,9.76,9.76,9.45,9.67,71091,0
2010-06-24,9.6,9.6,9.36,9.42,55448,0
2010-06-25,9.45,9.45,9.03,9.24,103936,0
2010-06-28,9.18,9.42,8.66,8.91,78864,0
2010-06-29,8.68,8.68,8.31,8.56,136635,0
2010-06-30,8.49,8.68,8.28,8.32,47952,0
2010-07-01,8.28,8.3,7.55,8.08,162158,0
2010-07-02,8.05,8.1,7.77,7.93,47809,0
2010-07-06,7.91,8.2,7.52,7.61,92677,0
2010-07-07,7.59,7.86,7.53,7.81,79165,0
2010-07-08,7.98,8.12,7.92,8.05,44028,0
2010-07-09,8.13,8.33,7.72,8.21,210058,0
2010-07-12,8.15,8.4,8.12,8.15,48975,0
2010-07-13,8.06,8.62,8.01,8.58,67282,0
2010-07-14,8.7,8.88,8.61,8.63,56401,0
2010-07-15,8.6,8.65,8.15,8.35,70480,0
2010-07-16,8.24,8.24,7.85,7.91,96451,0
2010-07-19,7.95,8.06,7.66,7.82,94647,0
2010-07-20,7.75,7.9,7.69,7.87,63976,0
2010-07-21,7.96,8.22,7.95,8.11,75017,0
2010-07-22,8.31,8.31,8.1,8.29,56847,0
2010-07-23,8.33,8.62,8.2,8.45,96877,0
2010-07-26,8.41,8.82,8.41,8.81,63901,0
2010-07-27,8.91,8.92,8.53,8.73,64262,0
2010-07-28,8.66,8.81,8.5,8.55,43922,0
2010-07-29,8.57,8.57,8.3,8.37,54499,0
2010-07-30,8.37,8.47,8.16,8.47,55750,0
2010-08-02,8.61,8.79,8.4,8.79,84388,0
2010-08-03,8.69,8.85,8.57,8.66,44862,0
2010-08-04,8.65,9.19,8.65,9.04,106934,0
2010-08-05,9.07,9.15,8.89,8.99,35461,0
2010-08-06,9,9.25,8.92,9.23,61992,0
2010-08-09,9.25,9.33,9.2,9.3,83669,0
2010-08-10,9.3,9.3,9.01,9.11,50330,0
2010-08-11,9.06,9.06,8.5,8.65,127594,0
2010-08-12,8.8,8.8,8.31,8.38,89645,0
2010-08-13,8.42,9.17,8.42,9.09,122993,0
2010-08-16,9.06,9.14,8.84,9.02,81437,0
2010-08-17,9.14,9.29,9.1,9.17,92401,0
2010-08-18,9.2,9.25,9,9.1,77460,0
2010-08-19,9.1,9.1,8.86,8.87,32089,0
2010-08-20,8.93,8.93,8.54,8.71,31278,0
2010-08-23,8.82,8.82,8.58,8.65,41111,0
2010-08-24,8.71,8.71,8.4,8.51,35741,0
2010-08-25,8.38,8.47,8.18,8.39,50346,0
2010-08-26,8.41,8.51,8.16,8.22,30996,0
2010-08-27,8.27,8.7,8.18,8.68,48475,0
2010-08-30,8.69,8.74,8.48,8.55,30359,0
2010-08-31,8.45,8.83,8.28,8.56,99984,0
2010-09-01,8.7,8.89,8.56,8.62,49094,0
2010-09-02,8.81,9.35,8.71,9.17,204326,0
2010-09-03,9.5,9.63,9.12,9.37,121973,0
2010-09-07,9.37,9.37,9.15,9.16,111967,0
2010-09-08,9.15,9.38,9.03,9.38,154793,0
2010-09-09,9.46,9.5,9.11,9.27,94818,0
2010-09-10,9.27,9.31,9.15,9.24,53603,0
2010-09-13,9.3,9.42,9.2,9.21,114924,0
2010-09-14,9.2,9.23,9.15,9.2,153776,0
2010-09-15,9.13,9.18,8.7,8.81,93270,0
2010-09-16,8.74,8.74,8.51,8.51,136491,0
2010-09-17,8.5,8.59,8.38,8.5,100016,0
2010-09-20,8.77,8.77,8.36,8.49,131816,0
2010-09-21,8.45,8.45,8.11,8.23,166023,0
2010-09-22,8.16,8.27,8.14,8.18,79305,0
2010-09-23,8.16,8.3,8.06,8.28,88335,0
2010-09-24,8.38,8.39,8.22,8.31,65771,0
2010-09-27,8.35,8.73,8.35,8.64,123695,0
2010-09-28,8.72,8.72,8.45,8.67,55949,0
2010-09-29,8.59,8.75,8.54,8.66,104071,0
2010-09-30,8.69,8.69,8.54,8.66,40925,0
2010-10-01,8.68,8.81,8.5,8.68,96994,0
2010-10-04,8.61,8.72,8.54,8.62,100892,0
2010-10-05,8.7,8.73,8.53,8.57,110708,0
2010-10-06,8.55,8.73,8.55,8.65,72543,0
2010-10-07,8.68,8.68,8.53,8.6,79737,0
2010-10-08,8.63,8.63,8.52,8.57,81040,0
2010-10-11,8.59,9.16,8.59,8.98,209814,0
2010-10-12,8.96,9.08,8.79,8.95,135186,0
2010-10-13,9.04,9.25,9.03,9.04,106334,0
2010-10-14,9.04,9.13,8.83,8.87,185679,0
2010-10-15,9,9.01,8.85,8.94,169964,0
2010-10-18,8.93,9.1,8.92,9.06,144352,0
2010-10-19,9,9.16,8.81,8.89,119526,0
2010-10-20,8.9,9.08,8.85,9,104509,0
2010-10-21,9.08,9.12,9,9.05,138951,0
2010-10-22,9.11,9.17,8.96,9.04,94871,0
2010-10-25,9.07,9.27,9,9.1,139522,0
2010-10-26,9.08,9.2,9,9.17,97077,0
2010-10-27,9.15,9.48,9.1,9.45,200682,0
2010-10-28,9.48,9.48,9.1,9.33,127264,0
2010-10-29,9.32,9.32,9.16,9.3,111640,0
2010-11-01,9.38,9.56,9.25,9.25,141699,0
2010-11-02,9.36,9.51,9.34,9.51,127230,0
2010-11-03,9.55,9.56,9.3,9.45,84988,0
2010-11-04,9.57,9.76,9.45,9.7,160930,0
2010-11-05,9.7,9.83,9.6,9.76,120951,0
2010-11-08,9.76,10.14,9.68,10.08,220466,0
2010-11-09,10.14,10.22,9.75,9.9,186355,0
2010-11-10,9.9,9.97,9.58,9.9,119167,0
2010-11-11,9.8,10.09,9.71,9.84,127733,0
2010-11-12,9.8,9.85,9.54,9.58,136912,0
2010-11-15,9.97,9.98,9.1,9.35,203596,0
2010-11-16,9.31,9.31,8.78,9.07,151873,0
2010-11-17,9.05,9.07,8.82,8.88,112463,0
2010-11-18,8.97,9.13,8.97,9.01,145775,0
2010-11-19,9.04,9.19,8.84,9.06,139756,0
2010-11-22,9.08,9.14,8.78,8.82,147113,0
2010-11-23,8.74,8.76,8.41,8.44,102229,0
2010-11-24,8.46,8.88,8.41,8.85,110313,0
2010-11-26,8.83,8.96,8.66,8.78,101214,0
2010-11-29,8.75,9.22,8.74,9.19,160888,0
2010-11-30,9.16,9.26,9.05,9.25,91764,0
2010-12-01,9.35,9.43,9.24,9.4,102726,0
2010-12-02,9.36,9.5,9.01,9.03,112355,0
2010-12-03,9,9.12,8.9,9.12,103605,0
2010-12-06,9.12,9.18,8.85,9.17,87609,0
2010-12-07,9.32,9.33,9.08,9.19,87935,0
2010-12-08,9.2,9.23,8.92,9.12,72854,0
2010-12-09,9.17,9.17,8.81,8.9,129453,0
2010-12-10,8.94,9.02,8.82,8.9,72164,0
2010-12-13,8.98,9,8.8,8.83,84281,0
2010-12-14,8.82,8.82,8.56,8.66,77729,0
2010-12-15,8.61,8.69,8.46,8.54,115445,0
2010-12-16,8.5,8.54,8.4,8.51,104453,0
2010-12-17,8.53,8.54,8.31,8.47,110050,0
2010-12-20,8.47,8.58,8.35,8.54,92704,0
2010-12-21,8.68,8.78,8.61,8.69,96101,0
2010-12-22,8.7,8.7,8.5,8.63,106737,0
2010-12-23,8.61,8.63,8.46,8.53,89847,0
2010-12-27,8.5,8.73,8.47,8.73,64284,0
2010-12-28,8.75,8.85,8.47,8.48,89286,0
2010-12-29,8.48,8.58,8.4,8.4,73250,0
2010-12-30,8.42,8.5,8.36,8.46,78447,0
2010-12-31,8.57,8.61,8.46,8.53,96806,0
2011-01-03,8.8,8.8,8.47,8.57,106862,0
2011-01-04,8.63,8.65,8.49,8.57,100089,0
2011-01-05,8.51,8.66,8.51,8.59,81995,0
2011-01-06,8.62,8.85,8.52,8.8,104750,0
2011-01-07,8.83,8.88,8.62,8.71,80650,0
2011-01-10,8.68,8.74,8.59,8.62,64744,0
2011-01-11,8.63,8.74,8.6,8.71,69325,0
2011-01-12,8.78,8.8,8.6,8.61,100929,0
2011-01-13,8.57,8.71,8.53,8.53,97743,0
2011-01-14,8.08,8.15,7.8,7.87,495397,0
2011-01-18,7.8,7.87,7.66,7.82,164312,0
2011-01-19,7.79,8.1,7.67,7.88,136527,0
2011-01-20,7.81,7.94,7.69,7.85,104865,0
2011-01-21,7.86,7.86,7.41,7.54,223733,0
2011-01-24,7.5,7.68,7.48,7.54,187848,0
2011-01-25,7.54,7.62,7.48,7.5,82658,0
2011-01-26,7.53,7.69,7.5,7.67,53763,0
2011-01-27,7.68,7.78,7.59,7.73,73739,0
2011-01-28,7.74,7.74,7.51,7.57,63915,0
2011-01-31,7.64,7.64,7.5,7.57,33291,0
2011-02-01,7.58,7.6,7.46,7.5,56979,0
2011-02-02,7.48,7.49,7.35,7.35,49984,0
2011-02-03,7.32,7.35,7.13,7.18,64904,0
2011-02-04,7.22,7.22,7.1,7.17,35652,0
2011-02-07,7.15,7.2,6.97,7.01,156615,0
2011-02-08,6.99,7.3,6.92,7.26,110131,0
2011-02-09,7.28,7.5,7.27,7.37,108181,0
2011-02-10,7.41,7.5,7.3,7.47,51810,0
2011-02-11,7.49,7.5,7.43,7.45,22950,0
2011-02-14,7.43,7.77,7.42,7.58,63155,0
2011-02-15,7.52,7.58,7.45,7.47,24506,0
2011-02-16,7.47,7.52,7.38,7.45,22378,0
2011-02-18,7.44,7.47,7.23,7.29,74977,0
2011-02-22,7.19,7.19,7,7.01,63750,0
2011-02-23,7,7.15,6.89,7.09,92756,0
2011-02-24,7.07,7.09,7.01,7.06,12941,0
2011-02-25,7.07,7.29,7.07,7.2,34802,0
2011-02-28,7.25,7.28,7.04,7.09,17128,0
2011-03-01,7.11,7.18,6.95,7.03,48738,0
2011-03-02,7.02,7.04,6.96,7.04,33146,0
2011-03-03,7.07,7.14,7,7.01,15438,0
2011-03-04,7,7.07,7,7.05,37925,0
2011-03-07,7.1,7.1,7.02,7.05,29249,0
2011-03-08,7.08,7.25,7.05,7.22,17312,0
2011-03-09,7.24,7.32,7.03,7.05,50792,0
2011-03-10,6.96,7.08,6.95,7.07,42575,0
2011-03-11,7,7.07,6.97,7.03,33468,0
2011-03-14,6.99,7.12,6.9,7.05,45390,0
2011-03-15,6.88,6.88,6.5,6.78,86988,0
2011-03-16,6.74,6.74,6.42,6.63,63140,0
2011-03-17,6.77,6.81,6.32,6.47,92800,0
2011-03-18,6.56,6.62,6.44,6.55,39311,0
2011-03-21,6.63,6.68,6.54,6.65,33366,0
2011-03-22,6.65,6.66,6.46,6.58,36213,0
2011-03-23,6.54,6.65,6.52,6.6,35098,0
2011-03-24,6.66,6.67,6.6,6.61,17440,0
2011-03-25,6.63,6.64,6.5,6.5,77782,0
2011-03-28,6.49,6.59,6.44,6.48,60641,0
2011-03-29,6.84,6.92,6.41,6.76,239852,0
2011-03-30,6.66,6.74,6.31,6.32,133220,0
2011-03-31,6.32,6.36,6.06,6.06,85631,0
2011-04-01,6.06,6.08,5.71,5.82,140298,0
2011-04-04,5.76,5.85,5.62,5.69,165840,0
2011-04-05,5.7,5.7,5.55,5.64,98393,0
2011-04-06,5.69,5.82,5.61,5.67,134417,0
2011-04-07,5.63,5.76,5.58,5.63,44044,0
2011-04-08,5.68,6.19,5.62,5.75,935812,0
2011-04-11,5.84,5.88,5.72,5.77,105790,0
2011-04-12,5.74,5.76,5.61,5.64,133982,0
2011-04-13,5.69,5.75,5.34,5.66,117904,0
2011-04-14,5.61,5.68,5.56,5.62,62424,0
2011-04-15,5.6,5.7,5.42,5.58,79993,0
2011-04-18,5.5,5.58,5.45,5.5,57946,0
2011-04-19,5.54,5.64,5.44,5.48,80022,0
2011-04-20,5.56,5.59,5.46,5.49,40309,0
2011-04-21,5.59,5.65,5.49,5.55,84085,0
2011-04-25,5.65,5.73,5.53,5.55,230680,0
2011-04-26,5.59,5.66,5.58,5.62,72997,0
2011-04-27,5.64,5.69,5.42,5.42,85861,0
2011-04-28,5.43,5.5,5,5.42,362359,0
2011-04-29,5.45,5.54,5.14,5.15,118741,0
2011-05-02,5.13,5.32,5.11,5.25,57392,0
2011-05-03,5.26,5.28,5.13,5.16,42141,0
2011-05-04,5.3,5.31,4.8,4.83,207865,0
2011-05-05,4.93,5.1,4.63,5.02,318874,0
2011-05-06,5.04,5.1,5.01,5.03,94793,0
2011-05-09,5.05,5.49,5.05,5.32,373161,0
2011-05-10,5.4,5.72,5.38,5.5,504999,0
2011-05-11,5.41,5.56,5.28,5.36,90270,0
2011-05-12,5.32,5.86,5.25,5.66,580985,0
2011-05-13,5.66,5.96,5.66,5.86,409635,0
2011-05-16,6.09,6.24,5.72,5.77,660121,0
2011-05-17,5.55,6.14,5.43,6.02,258358,0
2011-05-18,6.02,6.06,5.75,5.76,75096,0
2011-05-19,5.73,5.82,5.58,5.6,33404,0
2011-05-20,5.51,5.59,5.32,5.35,94696,0
2011-05-23,5.32,5.35,5.16,5.19,72056,0
2011-05-24,5.19,5.31,4.98,5.29,170517,0
2011-05-25,5.15,5.64,5.01,5.3,170317,0
2011-05-26,5.29,5.4,5.19,5.28,33126,0
2011-05-27,5.27,5.36,5.03,5.22,259735,0
2011-05-31,5.35,5.35,4.92,4.99,376057,0
2011-06-01,5.01,5.04,4.8,4.83,111214,0
2011-06-02,4.85,4.93,4.6,4.67,112633,0
2011-06-03,4.67,4.77,4.65,4.66,74599,0
2011-06-06,4.65,4.8,4.48,4.73,204777,0
2011-06-07,4.75,4.88,4.49,4.54,180020,0
2011-06-08,4.51,4.74,4.21,4.37,333333,0
2011-06-09,4.4,4.4,4.2,4.24,75670,0
2011-06-10,4.15,4.23,3.87,3.93,135130,0
2011-06-13,3.93,4.18,3.93,4.11,51819,0
2011-06-14,4.15,4.5,4.15,4.2,62426,0
2011-06-15,4.18,4.21,3.9,4,121338,0
2011-06-16,4.07,4.07,3.74,3.81,64290,0
2011-06-17,3.82,3.95,3.6,3.7,95578,0
2011-06-20,3.68,3.95,3.5,3.55,87962,0
2011-06-21,3.56,3.83,3.56,3.78,116673,0
2011-06-22,3.8,3.93,3.79,3.89,34231,0
2011-06-23,3.82,3.83,3.68,3.77,98157,0
2011-06-24,3.79,3.92,3.74,3.86,37678,0
2011-06-27,3.91,4.16,3.87,4.04,72929,0
2011-06-28,4.15,4.23,4.07,4.11,80575,0
2011-06-29,4.19,4.44,4.05,4.26,271963,0
2011-06-30,4.2,4.79,4.12,4.5,440340,0
2011-07-01,4.52,4.7,4.5,4.52,73073,0
2011-07-05,4.6,4.64,4.4,4.47,50739,0
2011-07-06,4.4,4.84,4.4,4.66,181298,0
2011-07-07,4.73,4.95,4.72,4.84,82133,0
2011-07-08,4.82,4.82,4.48,4.6,49752,0
2011-07-11,4.67,4.67,4.41,4.44,44097,0
2011-07-12,4.33,4.44,4.29,4.42,96449,0
2011-07-13,4.46,5.11,4.31,5.07,453999,0
2011-07-14,4.79,5.24,4.4,4.79,496857,0
2011-07-15,4.81,5.35,4.5,5.31,369390,0
2011-07-18,5.03,5.45,4.65,4.91,458717,0
2011-07-19,5.06,5.07,4.82,5.01,118294,0
2011-07-20,5,5.17,4.71,5.03,229314,0
2011-07-21,5.13,5.28,4.76,5.08,291062,0
2011-07-22,5.05,5.23,4.91,5.07,215863,0
2011-07-25,5.05,5.24,4.91,5.11,324001,0
2011-07-26,4.96,5.3,4.82,5.08,325893,0
2011-07-27,5,5.2,4.82,5.04,120839,0
2011-07-28,5.09,5.44,4.93,5.01,394600,0
2011-07-29,4.98,5.15,4.79,4.92,271166,0
2011-08-01,5.05,5.14,4.39,4.88,463655,0
2011-08-02,4.84,4.95,4.49,4.67,453400,0
2011-08-03,4.55,5.03,4.5,4.81,434309,0
2011-08-04,4.69,5.07,4.57,4.97,218335,0
2011-08-05,5.02,5.04,4.71,4.8,113171,0
2011-08-08,4.5,4.79,3.96,4.45,360691,0
2011-08-09,4.39,4.54,4.15,4.22,60171,0
2011-08-10,4.14,4.35,3.95,4.08,311075,0
2011-08-11,4.1,4.35,3.98,4.2,313952,0
2011-08-12,4.23,4.4,4.05,4.05,49461,0
2011-08-15,3.91,4,3.76,3.8,110752,0
2011-08-16,3.78,3.78,3.49,3.5,117038,0
2011-08-17,3.55,3.64,3.35,3.5,258219,0
2011-08-18,3.5,3.52,3.41,3.44,71083,0
2011-08-19,3.44,3.44,3.3,3.35,70814,0
2011-08-22,3.45,3.6,3.18,3.45,412985,0
2011-08-23,3.45,3.59,3.25,3.48,342839,0
2011-08-24,3.46,3.55,3.32,3.4,116613,0
2011-08-25,3.45,3.49,3.35,3.41,47152,0
2011-08-26,3.35,3.43,3.35,3.43,28953,0
2011-08-29,3.46,3.57,3.37,3.44,84485,0
2011-08-30,3.45,3.5,3.4,3.47,54067,0
2011-08-31,3.51,3.66,3.42,3.47,257154,0
2011-09-01,3.51,3.78,3.29,3.58,304656,0
2011-09-02,3.55,4,3.35,3.51,408152,0
2011-09-06,3.42,3.8,3.25,3.42,238080,0
2011-09-07,3.44,3.65,3.33,3.55,308677,0
2011-09-08,3.51,3.73,3.48,3.69,126520,0
2011-09-09,3.71,3.82,3.43,3.57,170246,0
2011-09-12,3.5,3.66,3.3,3.55,416268,0
2011-09-13,3.55,3.72,3.51,3.67,139261,0
2011-09-14,3.72,3.9,3.68,3.77,265382,0
2011-09-15,3.77,3.88,3.58,3.69,251643,0
2011-09-16,3.73,3.88,3.57,3.79,244481,0
2011-09-19,3.79,4.03,3.61,3.82,373470,0
2011-09-20,3.85,3.99,3.65,3.73,213728,0
2011-09-21,3.7,3.81,3.52,3.69,80830,0
2011-09-22,3.6,3.62,3.4,3.49,82882,0
2011-09-23,3.46,3.76,3.32,3.7,435456,0
2011-09-26,3.69,3.76,3.51,3.54,143041,0
2011-09-27,3.51,3.65,3.42,3.48,246905,0
2011-09-28,3.5,3.58,3.42,3.45,134556,0
2011-09-29,3.48,3.59,3.33,3.36,246005,0
2011-09-30,3.32,3.52,3.25,3.26,38317,0
2011-10-03,3.22,3.25,2.89,3.15,283499,0
2011-10-04,2.87,3.21,2.7,3.02,272285,0
2011-10-05,3.04,3.12,2.92,3.03,93541,0
2011-10-06,3.04,3.15,2.97,3.03,76066,0
2011-10-07,3.01,3.15,2.9,2.98,52805,0
2011-10-10,3,3.2,2.91,2.99,128803,0
2011-10-11,2.97,3.05,2.84,2.89,81518,0
2011-10-12,2.92,2.94,2.78,2.83,107350,0
2011-10-13,2.84,2.94,2.77,2.82,87532,0
2011-10-14,2.86,2.92,2.75,2.89,95114,0
2011-10-17,2.87,2.89,2.83,2.89,39169,0
2011-10-18,2.9,2.95,2.82,2.95,84054,0
2011-10-19,2.95,3.07,2.9,2.91,54226,0
2011-10-20,2.92,2.97,2.84,2.92,31888,0
2011-10-21,2.94,3.06,2.81,3.02,215433,0
2011-10-24,3.02,3.09,2.95,3.05,27686,0
2011-10-25,3.04,3.18,2.89,3.12,216369,0
2011-10-26,3.15,3.27,2.95,3.11,240293,0
2011-10-27,3.19,3.29,3.08,3.26,330104,0
2011-10-28,3.3,3.43,3.27,3.34,84323,0
2011-10-31,3.35,3.42,3.2,3.31,112035,0
2011-11-01,3.33,3.35,3.02,3.26,298679,0
2011-11-02,3.32,3.45,3.26,3.31,210073,0
2011-11-03,3.37,3.48,3.2,3.43,181714,0
2011-11-04,3.39,3.49,3.14,3.41,199635,0
2011-11-07,3.33,3.51,3.33,3.45,189215,0
2011-11-08,3.45,3.51,3.26,3.47,280014,0
2011-11-09,3.48,3.48,3.25,3.45,152405,0
2011-11-10,3.45,3.6,3.35,3.41,161881,0
2011-11-11,3.45,3.49,3.3,3.3,105577,0
2011-11-14,3.35,3.35,3.14,3.18,43029,0
2011-11-15,3.02,3.25,3.01,3.14,262082,0
2011-11-16,3.18,3.23,3.1,3.15,95582,0
2011-11-17,3.19,3.34,3.02,3.08,234455,0
2011-11-18,3.06,3.19,2.92,2.98,294210,0
2011-11-21,2.91,3.1,2.91,3,252926,0
2011-11-22,3,3.03,2.82,2.9,265272,0
2011-11-23,2.93,3.03,2.85,2.91,265184,0
2011-11-25,2.91,2.91,2.75,2.77,169401,0
2011-11-28,2.81,3.05,2.77,2.89,240975,0
2011-11-29,2.94,3.03,2.85,2.89,118531,0
2011-11-30,2.99,3.09,2.86,2.88,222690,0
2011-12-01,2.92,2.96,2.74,2.8,85879,0
2011-12-02,2.81,2.81,2.6,2.74,268221,0
2011-12-05,2.74,2.89,2.74,2.84,77128,0
2011-12-06,2.86,2.94,2.85,2.85,52256,0
2011-12-07,2.85,2.98,2.77,2.9,132001,0
2011-12-08,2.91,2.99,2.81,2.85,157031,0
2011-12-09,2.84,2.84,2.7,2.8,49608,0
2011-12-12,2.77,2.82,2.75,2.79,54977,0
2011-12-13,2.79,2.92,2.75,2.79,49242,0
2011-12-14,2.77,2.77,2.61,2.63,174523,0
2011-12-15,2.67,2.79,2.63,2.65,26454,0
2011-12-16,2.75,2.8,2.65,2.66,42966,0
2011-12-19,2.69,2.78,2.6,2.67,149230,0
2011-12-20,2.73,2.75,2.6,2.63,42244,0
2011-12-21,2.63,2.65,2.6,2.63,45168,0
2011-12-22,2.63,2.72,2.59,2.64,49805,0
2011-12-23,2.64,2.69,2.57,2.6,34677,0
2011-12-27,2.61,2.62,2.46,2.49,77029,0
2011-12-28,2.48,2.48,2.33,2.39,124970,0
2011-12-29,2.39,2.45,2.28,2.38,99253,0
2011-12-30,2.38,2.47,2.3,2.35,65230,0
2012-01-03,2.48,2.52,2.35,2.5,61327,0
2012-01-04,2.52,2.62,2.4,2.45,145295,0
2012-01-05,2.36,2.55,2.3,2.49,203145,0
2012-01-06,2.59,2.59,2.4,2.45,120165,0
2012-01-09,2.49,2.59,2.4,2.45,276690,0
2012-01-10,2.49,2.56,2.36,2.43,208722,0
2012-01-11,2.37,2.46,2.32,2.38,235472,0
2012-01-12,2.38,2.44,2.31,2.43,126375,0
2012-01-13,2.43,2.43,2.33,2.39,79308,0
2012-01-17,2.41,2.47,2.34,2.39,52570,0
2012-01-18,2.37,2.47,2.37,2.47,92012,0
2012-01-19,2.49,2.74,2.49,2.7,220367,0
2012-01-20,2.7,2.83,2.69,2.8,87287,0
2012-01-23,2.8,3.13,2.8,3.08,116739,0
2012-01-24,3.09,3.11,3.01,3.1,41591,0
2012-01-25,3.06,3.24,3.01,3.01,192675,0
2012-01-26,3.01,3.1,2.83,2.94,76415,0
2012-01-27,2.94,2.97,2.91,2.93,24961,0
2012-01-30,2.93,2.96,2.88,2.91,67942,0
2012-01-31,2.9,2.93,2.74,2.89,135032,0
2012-02-01,2.95,3.12,2.91,3.12,93148,0
2012-02-02,3.11,3.16,3.01,3.11,47269,0
2012-02-03,3.22,3.33,3.2,3.23,200504,0
2012-02-06,3.25,3.4,3.17,3.35,111037,0
2012-02-07,3.45,3.45,3.32,3.37,137542,0
2012-02-08,3.4,3.43,3.28,3.32,73927,0
2012-02-09,3.39,3.39,3.25,3.31,34276,0
2012-02-10,3.25,3.3,3.22,3.22,8405,0
2012-02-13,3.22,3.25,3.19,3.19,27149,0
2012-02-14,3.2,3.21,3.02,3.05,51914,0
2012-02-15,3.05,3.19,2.96,3.01,61121,0
2012-02-16,3.01,3.07,2.85,3.04,110745,0
2012-02-17,3.02,3.12,3.02,3.06,16074,0
2012-02-21,3.05,3.11,2.92,3.1,169684,0
2012-02-22,3.11,3.25,2.97,3.18,22177,0
2012-02-23,3.17,3.3,3.17,3.21,75532,0
2012-02-24,3.22,3.43,3.22,3.29,218013,0
2012-02-27,3.31,3.31,3.1,3.24,193670,0
2012-02-28,3.25,3.4,3.25,3.29,180530,0
2012-02-29,3.29,3.34,3.19,3.19,20960,0
2012-03-01,3.24,3.3,3.11,3.16,114280,0
2012-03-02,3.17,3.22,3.09,3.19,141925,0
2012-03-05,3.2,3.23,3.06,3.07,132992,0
2012-03-06,3.09,3.1,3.02,3.06,85754,0
2012-03-07,3.04,3.3,3.03,3.17,173829,0
2012-03-08,3.3,3.46,3.25,3.42,145986,0
2012-03-09,3.44,3.45,3.27,3.33,66233,0
2012-03-12,3.33,3.35,3.2,3.27,107891,0
2012-03-13,3.27,3.36,3.11,3.29,158263,0
2012-03-14,3.2,3.5,3.17,3.43,198065,0
2012-03-15,3.47,3.47,3.28,3.32,36373,0
2012-03-16,3.35,3.35,3.14,3.27,192098,0
2012-03-19,3.3,3.44,3.22,3.32,151554,0
2012-03-20,3.32,3.39,3.22,3.39,116556,0
2012-03-21,3.3,3.52,3.3,3.36,76333,0
2012-03-22,3.34,3.47,3.25,3.44,61384,0
2012-03-23,3.42,3.55,3.3,3.52,153507,0
2012-03-26,3.55,3.55,3.4,3.45,98942,0
2012-03-27,3.46,3.46,3.35,3.37,73557,0
2012-03-28,3.37,3.39,3.22,3.31,64388,0
2012-03-29,3.24,3.38,3.15,3.33,70019,0
2012-03-30,3.4,3.46,3.2,3.25,180495,0
2012-04-02,3.22,3.42,3.12,3.34,192880,0
2012-04-03,3.42,3.42,3.18,3.37,151438,0
2012-04-04,3.32,3.34,3.18,3.24,294948,0
2012-04-05,3.21,3.45,3.2,3.27,169060,0
2012-04-09,3.23,3.26,3.15,3.25,114100,0
2012-04-10,3.21,3.29,3.16,3.24,158839,0
2012-04-11,3.29,3.41,3.19,3.2,117844,0
2012-04-12,3.24,3.35,3.21,3.31,88089,0
2012-04-13,3.31,3.58,3.24,3.42,276188,0
2012-04-16,3.45,3.46,3.3,3.33,78186,0
2012-04-17,3.33,3.33,3.22,3.33,79435,0
2012-04-18,3.3,3.34,3.24,3.31,62797,0
2012-04-19,3.33,3.33,3.24,3.27,172700,0
2012-04-20,3.26,3.3,3.21,3.24,204826,0
2012-04-23,3.2,3.27,3.14,3.27,43596,0
2012-04-24,3.24,3.36,3.22,3.32,71098,0
2012-04-25,3.35,3.48,3.22,3.4,85165,0
2012-04-26,3.39,3.59,3.39,3.48,191286,0
2012-04-27,3.55,3.64,3.52,3.54,93295,0
2012-04-30,3.57,3.57,3.3,3.37,26002,0
2012-05-01,3.4,3.46,3.26,3.29,77890,0
2012-05-02,3.26,3.38,3.16,3.23,135800,0
2012-05-03,3.18,3.24,3.1,3.23,149314,0
2012-05-04,3.23,3.3,3.12,3.23,127449,0
2012-05-07,3.18,3.41,3.07,3.25,102148,0
2012-05-08,3.26,3.38,3.21,3.34,55526,0
2012-05-09,3.24,3.49,3.19,3.35,180313,0
2012-05-10,3.45,3.5,3.35,3.41,195312,0
2012-05-11,3.43,3.43,3.23,3.29,318198,0
2012-05-14,3.17,3.21,3.1,3.15,49032,0
2012-05-15,3.06,3.17,3.01,3.02,147302,0
2012-05-16,3.01,3.06,2.9,3.06,75123,0
2012-05-17,3.03,3.05,2.73,2.79,69427,0
2012-05-18,2.81,2.94,2.76,2.83,48854,0
2012-05-21,2.8,3,2.8,2.97,139261,0
2012-05-22,2.97,3,2.82,2.94,50402,0
2012-05-23,2.88,2.88,2.8,2.87,44930,0
2012-05-24,2.84,2.86,2.75,2.75,25686,0
2012-05-25,2.78,2.95,2.77,2.88,27498,0
2012-05-29,2.88,3.06,2.88,3.02,56556,0
2012-05-30,3.01,3.08,2.79,2.83,97355,0
2012-05-31,2.81,2.88,2.75,2.8,52557,0
2012-06-01,2.75,2.85,2.7,2.76,39700,0
2012-06-04,2.74,2.8,2.68,2.68,16540,0
2012-06-05,2.68,2.84,2.68,2.76,50704,0
2012-06-06,2.78,2.88,2.78,2.8,27487,0
2012-06-07,2.74,2.9,2.74,2.83,17559,0
2012-06-08,2.83,2.97,2.83,2.86,40188,0
2012-06-11,2.86,2.98,2.68,2.69,24691,0
2012-06-12,2.7,2.91,2.7,2.8,44587,0
2012-06-13,2.76,2.78,2.71,2.75,40400,0
2012-06-14,2.73,2.89,2.73,2.82,51153,0
2012-06-15,2.79,2.82,2.71,2.81,72441,0
2012-06-18,2.8,2.83,2.71,2.81,14469,0
2012-06-19,2.82,2.89,2.81,2.89,7645,0
2012-06-20,2.88,2.88,2.72,2.79,24676,0
2012-06-21,2.79,2.79,2.6,2.61,48437,0
2012-06-22,2.61,2.7,2.61,2.68,6400,0
2012-06-25,2.7,2.7,2.61,2.69,127262,0
2012-06-26,2.66,2.68,2.59,2.59,56346,0
2012-06-27,2.58,2.6,2.44,2.55,55304,0
2012-06-28,2.55,2.56,2.46,2.55,2500,0
2012-06-29,2.59,2.59,2.4,2.41,53453,0
2012-07-02,2.42,2.56,2.42,2.55,19649,0
2012-07-03,2.55,2.62,2.55,2.62,30392,0
2012-07-05,2.63,2.7,2.43,2.6175,14286,0
2012-07-06,2.5,2.55,2.43,2.52,15143,0
2012-07-09,2.46,2.55,2.46,2.51,3700,0
2012-07-10,2.46,2.52,2.41,2.41,9000,0
2012-07-11,2.43,2.43,2.3,2.37,24788,0
2012-07-12,2.31,2.36,2.26,2.31,13000,0
2012-07-13,2.34,2.34,2.26,2.26,20270,0
2012-07-16,2.29,2.59,2.29,2.3,26600,0
2012-07-17,2.26,2.4,2.26,2.39,6910,0
2012-07-18,2.51,2.54,2.27,2.27,39026,0
2012-07-19,2.32,2.32,2.27,2.29,16489,0
2012-07-20,2.3,2.32,2.26,2.31,9300,0
2012-07-23,2.25,2.28,2.25,2.28,7018,0
2012-07-24,2.32,2.37,2.26,2.28,35802,0
2012-07-25,2.27,2.27,2.18,2.25,17904,0
2012-07-26,2.25,2.25,2.18,2.24,9454,0
2012-07-27,2.17,2.25,2.17,2.25,6568,0
2012-07-30,2.22,2.25,2.18,2.25,9981,0
2012-07-31,2.22,2.223,2.03,2.08,40918,0
2012-08-01,2.06,2.13,2.06,2.13,1674,0
2012-08-02,2.05,2.12,2.01,2.07,6619,0
2012-08-03,2.1,2.1,1.98,1.98,13346,0
2012-08-06,1.97,2.01,1.85,1.94,40346,0
2012-08-07,1.91,2,1.907,1.95,9465,0
2012-08-08,1.95,2,1.93,1.98,19946,0
2012-08-09,1.99,2,1.9299,1.96,30180,0
2012-08-10,1.97,1.98,1.92,1.92,16115,0
2012-08-13,1.96,2.07,1.9,2.07,76548,0
2012-08-14,2.13,2.13,1.88,1.95,41226,0
2012-08-15,1.96,1.98,1.89,1.9,26121,0
2012-08-16,1.9,2.02,1.86,1.88,35695,0
2012-08-17,2.0052,2.0052,1.88,1.94,18393,0
2012-08-20,1.95,2.0299,1.95,1.98,139197,0
2012-08-21,1.96,1.99,1.95,1.9601,16169,0
2012-08-22,2,2.1,1.92,1.93,15669,0
2012-08-23,1.95,2.04,1.9,1.99,28352,0
2012-08-24,1.95,2,1.9,1.95,66050,0
2012-08-27,1.93,1.9697,1.92,1.94,9059,0
2012-08-28,1.92,1.94,1.91,1.94,11620,0
2012-08-29,1.91,1.93,1.88,1.93,12675,0
2012-08-30,1.89,1.93,1.89,1.93,2200,0
2012-08-31,1.92,1.95,1.92,1.95,7313,0
2012-09-04,1.95,1.9503,1.85,1.87,15305,0
2012-09-05,1.86,1.86,1.76,1.85,29241,0
2012-09-06,1.85,1.85,1.78,1.8,20715,0
2012-09-07,1.8,1.8,1.7218,1.74,41730,0
2012-09-10,1.75,1.8,1.714,1.74,51334,0
2012-09-11,1.72,1.78,1.72,1.78,19100,0
2012-09-12,1.79,1.79,1.74,1.76,35825,0
2012-09-13,1.76,1.84,1.75,1.79,52869,0
2012-09-14,1.83,1.86,1.78,1.83,62573,0
2012-09-17,1.85,1.94,1.84,1.85,18500,0
2012-09-18,1.8,1.96,1.8,1.89,13026,0
2012-09-19,1.92,1.92,1.76,1.8,21103,0
2012-09-20,1.8,1.8,1.74,1.8,16543,0
2012-09-21,1.84,1.9,1.84,1.9,34220,0
2012-09-24,1.95,2,1.851,1.88,62132,0
2012-09-25,1.86,1.89,1.85,1.85,11057,0
2012-09-26,1.86,1.95,1.8518,1.88,51113,0
2012-09-27,1.92,1.94,1.86,1.86,7900,0
2012-09-28,1.86,1.86,1.85,1.85,26898,0
2012-10-01,1.85,1.89,1.85,1.88,9817,0
2012-10-02,1.87,1.91,1.86,1.89,4961,0
2012-10-03,1.86,1.9,1.8501,1.88,23607,0
2012-10-04,1.89,1.9,1.88,1.89,5420,0
2012-10-05,1.9,1.9,1.88,1.9,29972,0
2012-10-08,1.9,1.9,1.85,1.9,4212,0
2012-10-09,1.87,1.89,1.86,1.87,8600,0
2012-10-10,1.87,1.92,1.8699,1.87,20313,0
2012-10-11,1.9,1.9,1.819,1.82,15193,0
2012-10-12,1.82,1.88,1.82,1.82,23885,0
2012-10-15,1.84,1.9,1.83,1.87,8220,0
2012-10-16,1.87,1.89,1.85,1.89,26778,0
2012-10-17,1.86,1.89,1.86,1.88,36419,0
2012-10-18,1.87,1.89,1.82,1.83,66224,0
2012-10-19,1.83,1.9,1.83,1.86,42070,0
2012-10-22,1.84,1.86,1.83,1.85,54938,0
2012-10-23,1.83,1.88,1.83,1.85,52978,0
2012-10-24,1.84,1.84,1.83,1.83,29300,0
2012-10-25,1.83,1.88,1.83,1.85,25486,0
2012-10-26,1.84,1.85,1.84,1.845,13104,0
2012-10-31,1.84,1.9,1.84,1.9,32219,0
2012-11-01,1.92,1.95,1.86,1.92,36931,0
2012-11-02,1.95,1.95,1.9,1.91,24387,0
2012-11-05,1.93,1.94,1.88,1.9,13580,0
2012-11-06,1.9,1.95,1.9,1.92,23084,0
2012-11-07,1.93,2.015,1.9,1.99,128855,0
2012-11-08,2,2.28,1.8966,2.21,184128,0
2012-11-09,2.24,2.41,2.1301,2.18,58798,0
2012-11-12,2.14,2.27,2.14,2.2299,49737,0
2012-11-13,2.17,2.19,2.12,2.14,10607,0
2012-11-14,2.18,2.37,2.14,2.19,184864,0
2012-11-15,2.29,2.75,2.2,2.55,140351,0
2012-11-16,2.59,2.63,2.31,2.58,62100,0
2012-11-19,2.59,2.63,2.4701,2.55,54193,0
2012-11-20,2.54,2.66,2.5201,2.58,68698,0
2012-11-21,2.58,2.6,2.5,2.6,33295,0
2012-11-23,2.64,2.7,2.5959,2.69,110427,0
2012-11-26,2.53,2.72,2.5,2.7,13911,0
2012-11-27,2.68,2.68,2.604,2.63,5850,0
2012-11-28,2.6,2.65,2.5501,2.65,10601,0
2012-11-29,2.65,2.65,2.531,2.63,7392,0
2012-11-30,2.59,2.59,2.44,2.5,32683,0
2012-12-03,2.55,2.55,2.398,2.43,96710,0
2012-12-04,2.41,2.42,2.278,2.32,78036,0
2012-12-05,2.34,2.36,2.1601,2.22,70378,0
2012-12-06,2.25,2.25,2.2,2.23,37438,0
2012-12-07,2.21,2.25,2.19,2.2,26521,0
2012-12-10,2.23,2.38,2.1,2.24,102875,0
2012-12-11,2.23,2.285,2.1,2.21,103153,0
2012-12-12,2.21,2.2898,2.13,2.19,106497,0
2012-12-13,2.23,2.35,2.22,2.34,38050,0
2012-12-14,2.46,2.5,2.46,2.47,18917,0
2012-12-17,2.5,2.7199,2.32,2.52,186478,0
2012-12-18,2.52,2.55,2.3,2.37,46207,0
2012-12-19,2.31,2.31,2.2101,2.28,30288,0
2012-12-20,2.25,2.52,2.19,2.51,92174,0
2012-12-21,2.53,2.63,2.26,2.63,163210,0
2012-12-24,2.64,2.73,2.4,2.48,129060,0
2012-12-26,2.45,2.47,2.36,2.42,55041,0
2012-12-27,2.38,2.45,2.25,2.3,194313,0
2012-12-28,2.28,2.5,2.28,2.42,90810,0
2012-12-31,2.47,2.55,2.37,2.44,66682,0
2013-01-02,2.59,2.84,2.55,2.79,116245,0
2013-01-03,2.88,3.04,2.75,2.89,241947,0
2013-01-04,2.95,2.98,2.8,2.86,84219,0
2013-01-07,2.85,2.98,2.81,2.84,32720,0
2013-01-08,2.81,2.82,2.725,2.82,20957,0
2013-01-09,2.74,2.93,2.72,2.9,18129,0
2013-01-10,2.86,2.97,2.86,2.9,16013,0
2013-01-11,2.9,2.968,2.76,2.95,14969,0
2013-01-14,3,3.04,2.98,3,24469,0
2013-01-15,3.0201,3.215,3.01,3.18,47195,0
2013-01-16,3.14,3.17,3.12,3.13,26208,0
2013-01-17,3.1,3.23,3.01,3.23,23988,0
2013-01-18,3.13,3.2,3.0501,3.16,29689,0
2013-01-22,3.13,3.19,3,3.19,12187,0
2013-01-23,3.19,3.22,3.1299,3.21,9753,0
2013-01-24,3.17,3.22,3.11,3.1101,9770,0
2013-01-25,3.05,3.23,3.05,3.13,28463,0
2013-01-28,3.1,3.18,3.08,3.1,5370,0
2013-01-29,3.05,3.1,2.8,3.1,44163,0
2013-01-30,3.0701,3.18,3.0614,3.13,5315,0
2013-01-31,3.15,3.17,3.06,3.13,7836,0
2013-02-01,3.11,3.15,3.1,3.1,9795,0
2013-02-04,3.11,3.19,3.1,3.18,30158,0
2013-02-05,3.15,3.26,3.12,3.25,15864,0
2013-02-06,3.25,3.26,3.2,3.25,3800,0
2013-02-07,3.2,3.23,3.09,3.22,16600,0
2013-02-08,3.2,3.26,3.2,3.25,13268,0
2013-02-11,3.25,3.36,3.22,3.32,130113,0
2013-02-12,3.36,3.65,3.32,3.62,84411,0
2013-02-13,3.66,3.95,3.64,3.92,108224,0
2013-02-14,3.76,4.12,3.66,3.86,130151,0
2013-02-15,3.72,3.72,3.5001,3.64,44682,0
2013-02-19,3.69,3.69,3.53,3.61,37444,0
2013-02-20,3.5,3.61,3.2,3.56,185314,0
2013-02-21,3.52,3.6,3.26,3.56,39704,0
2013-02-22,3.55,3.75,3.55,3.69,22890,0
2013-02-25,3.61,3.92,3.52,3.74,127038,0
2013-02-26,3.74,4.05,3.52,3.65,152364,0
2013-02-27,3.9,3.9,3.51,3.64,32859,0
2013-02-28,3.63,3.76,3.5,3.58,64858,0
2013-03-01,3.53,3.67,3.52,3.56,19136,0
2013-03-04,3.59,3.59,3.33,3.35,38716,0
2013-03-05,3.4,3.7,3.3201,3.63,122782,0
2013-03-06,3.65,3.97,3.61,3.75,133962,0
2013-03-07,3.8,3.87,3.4,3.87,94502,0
2013-03-08,3.87,3.96,3.81,3.9,44700,0
2013-03-11,3.96,4.07,3.92,4.02,64715,0
2013-03-12,4.03,4.03,3.74,3.85,44387,0
2013-03-13,3.81,3.9,3.76,3.78,8000,0
2013-03-14,3.76,3.825,3.68,3.75,22851,0
2013-03-15,3.68,3.82,3.44,3.46,69586,0
2013-03-18,3.49,3.85,3.49,3.68,27104,0
2013-03-19,3.75,3.8,3.46,3.6899,3673,0
2013-03-20,3.75,3.77,3.64,3.71,9725,0
2013-03-21,3.48,3.71,3.48,3.67,11296,0
2013-03-22,3.71,3.74,3.53,3.58,18045,0
2013-03-25,3.55,3.95,3.55,3.73,75109,0
2013-03-26,3.89,3.949,3.7,3.85,46220,0
2013-03-27,3.74,3.93,3.73,3.8,26609,0
2013-03-28,3.84,3.89,3.8,3.82,20145,0
2013-04-01,3.85,3.895,3.611,3.8,185027,0
2013-04-02,3.7,3.8,3.48,3.64,75917,0
2013-04-03,3.51,3.52,3.101,3.23,82601,0
2013-04-04,3.2,3.41,3.15,3.24,54437,0
2013-04-05,3.27,3.35,3.18,3.2,12510,0
2013-04-08,3.154,3.22,2.99,3.031,29773,0
2013-04-09,3.06,3.07,2.83,3,34199,0
2013-04-10,3,3.02,2.9,3.02,29448,0
2013-04-11,3.02,3.05,2.99,3.01,21028,0
2013-04-12,3.04,3.06,2.91,2.94,11015,0
2013-04-15,2.9,3.1805,2.84,2.97,42419,0
2013-04-16,3.02,3.02,2.76,2.8,17977,0
2013-04-17,2.8,2.84,2.7402,2.79,34052,0
2013-04-18,2.79,2.84,2.62,2.82,26438,0
2013-04-19,2.9,2.9,2.65,2.69,21824,0
2013-04-22,2.76,2.82,2.72,2.77,21943,0
2013-04-23,2.77,2.84,2.7,2.84,5283,0
2013-04-24,2.68,2.85,2.65,2.85,6063,0
2013-04-25,2.92,2.95,2.77,2.85,54967,0
2013-04-26,2.81,2.85,2.71,2.82,9206,0
2013-04-29,2.79,2.79,2.66,2.77,25361,0
2013-04-30,2.87,2.91,2.8,2.88,4958,0
2013-05-01,2.751,2.92,2.751,2.8,8614,0
2013-05-02,2.77,2.91,2.75,2.89,17997,0
2013-05-03,2.89,2.95,2.82,2.93,11058,0
2013-05-06,2.94,2.99,2.8,2.85,26078,0
2013-05-07,2.82,2.87,2.79,2.79,17320,0
2013-05-08,2.75,2.99,2.75,2.97,12385,0
2013-05-09,2.98,3,2.64,2.72,82383,0
2013-05-10,2.82,2.92,2.77,2.9,23701,0
2013-05-13,2.89,2.92,2.7001,2.84,9278,0
2013-05-14,2.86,2.98,2.77,2.9,29065,0
2013-05-15,2.65,2.838,2.65,2.75,45500,0
2013-05-16,2.7,2.7,2.65,2.67,18779,0
2013-05-17,2.65,2.69,2.62,2.666,8399,0
2013-05-20,2.62,2.62,2.52,2.58,54719,0
2013-05-21,2.62,2.6925,2.58,2.65,21379,0
2013-05-22,2.68,2.68,2.55,2.555,31593,0
2013-05-23,2.55,2.622,2.55,2.59,11240,0
2013-05-24,2.61,2.61,2.6,2.6,646,0
2013-05-28,2.55,2.632,2.55,2.615,3575,0
2013-05-29,2.57,2.59,2.57,2.58,8900,0
2013-05-30,2.57,2.65,2.57,2.63,11800,0
2013-05-31,2.62,2.62,2.61,2.61,11533,0
2013-06-03,2.62,2.7,2.6,2.62,13982,0
2013-06-04,2.6,2.68,2.6,2.61,4684,0
2013-06-05,2.65,2.68,2.6,2.63,4500,0
2013-06-06,2.63,2.65,2.61,2.61,2300,0
2013-06-07,2.62,2.655,2.6,2.61,20145,0
2013-06-10,2.62,2.78,2.61,2.71,19183,0
2013-06-11,2.72,2.72,2.625,2.64,6814,0
2013-06-12,2.63,2.68,2.61,2.64,12245,0
2013-06-13,2.62,2.68,2.6,2.68,6674,0
2013-06-14,2.65,2.66,2.6,2.64,29217,0
2013-06-17,2.66,2.66,2.6,2.64,13105,0
2013-06-18,2.65,2.65,2.61,2.63,16011,0
2013-06-19,2.65,2.73,2.65,2.65,13049,0
2013-06-20,2.72,2.81,2.65,2.68,14151,0
2013-06-21,2.68,2.72,2.62,2.65,29804,0
2013-06-24,2.72,2.98,2.64,2.65,22216,0
2013-06-25,2.64,2.78,2.58,2.76,27025,0
2013-06-26,2.71,2.71,2.66,2.7,2378,0
2013-06-27,2.67,2.7,2.64,2.68,8509,0
2013-06-28,2.63,2.6301,2.63,2.6301,298,0
2013-07-01,2.63,2.84,2.6,2.78,31895,0
2013-07-02,2.82,2.84,2.69,2.84,27609,0
2013-07-03,2.97,2.97,2.78,2.79,10145,0
2013-07-05,2.84,2.87,2.81,2.84,5923,0
2013-07-08,2.87,2.87,2.7225,2.74,2032,0
2013-07-09,2.75,2.75,2.68,2.69,11206,0
2013-07-10,2.67,2.6899,2.6399,2.65,8851,0
2013-07-11,2.65,2.67,2.64,2.65,15855,0
2013-07-12,2.63,2.77,2.61,2.62,27719,0
2013-07-15,2.61,2.67,2.61,2.65,2560,0
2013-07-16,2.7,2.7,2.64,2.64,11388,0
2013-07-17,2.63,2.631,2.62,2.62,4550,0
2013-07-18,2.62,2.69,2.62,2.6822,7646,0
2013-07-19,2.66,2.69,2.64,2.64,4800,0
2013-07-22,2.62,2.72,2.62,2.65,15642,0
2013-07-23,2.63,2.65,2.63,2.65,5500,0
2013-07-24,2.65,2.65,2.62,2.62,13291,0
2013-07-25,2.65,2.68,2.65,2.68,12096,0
2013-07-26,2.64,2.6501,2.64,2.64,12600,0
2013-07-29,2.631,2.66,2.631,2.66,300,0
2013-07-30,2.62,2.63,2.62,2.63,5501,0
2013-07-31,2.64,2.65,2.62,2.65,9100,0
2013-08-01,2.64,2.65,2.64,2.65,6801,0
2013-08-02,3.95,4.85,3.36,3.47,1673709,0
2013-08-05,3.52,3.6,3.12,3.32,193282,0
2013-08-06,3.25,3.25,3,3.1,76843,0
2013-08-07,3.02,3.03,2.88,2.94,37515,0
2013-08-08,2.97,3.29,2.97,3.02,52368,0
2013-08-09,2.99,3.38,2.99,3.3,83842,0
2013-08-12,3.34,3.81,3.27,3.52,130766,0
2013-08-13,3.52,3.53,3.21,3.46,120602,0
2013-08-14,3.55,3.67,3.305,3.32,68444,0
2013-08-15,3.32,3.35,3.3,3.34,30178,0
2013-08-16,3.4,3.5,3.4,3.44,46983,0
2013-08-19,3.32,3.43,3.22,3.32,45582,0
2013-08-20,3.38,3.44,3.25,3.29,8020,0
2013-08-21,3.3,3.45,3.22,3.44,32570,0
2013-08-22,3.4,3.43,3.31,3.32,7553,0
2013-08-23,3.29,3.38,3.29,3.38,8009,0
2013-08-26,3.45,3.5,3.3301,3.35,36191,0
2013-08-27,3.55,3.55,3.35,3.4,48236,0
2013-08-28,3.54,3.55,3.42,3.44,10068,0
2013-08-29,3.4401,3.4999,3.3,3.47,14991,0
2013-08-30,3.4,3.469,3.3,3.32,15609,0
2013-09-03,3.32,3.34,3.25,3.26,20115,0
2013-09-04,3.22,3.31,3.15,3.28,15621,0
2013-09-05,3.33,3.44,3.33,3.42,13763,0
2013-09-06,3.41,3.45,3.35,3.43,13959,0
2013-09-09,3.33,3.44,3.2501,3.42,11236,0
2013-09-10,3.47,3.5,3.25,3.5,62490,0
2013-09-11,3.63,3.65,3.48,3.55,69325,0
2013-09-12,3.6,3.65,3.58,3.64,34227,0
2013-09-13,3.65,3.65,3.6,3.61,11974,0
2013-09-16,3.67,3.67,3.4,3.49,38748,0
2013-09-17,3.51,3.53,3.32,3.4,24946,0
2013-09-18,3.55,3.55,3.45,3.48,15200,0
2013-09-19,3.43,3.64,3.41,3.51,24691,0
2013-09-20,3.55,3.62,3.46,3.46,16904,0
2013-09-23,3.45,3.52,3.42,3.46,10066,0
2013-09-24,3.47,3.63,3.43,3.58,5500,0
2013-09-25,3.58,3.58,3.45,3.46,5700,0
2013-09-26,3.45,3.56,3.45,3.51,15500,0
2013-09-27,3.52,3.74,3.51,3.63,53000,0
2013-09-30,3.62,3.75,3.62,3.72,60400,0
2013-10-01,3.72,3.91,3.72,3.89,102000,0
2013-10-02,3.9,3.9,3.79,3.79,99800,0
2013-10-03,3.82,3.9,3.82,3.89,69700,0
2013-10-04,3.85,3.94,3.85,3.89,35500,0
2013-10-07,3.81,3.92,3.77,3.88,24500,0
2013-10-08,3.92,3.92,3.73,3.73,44300,0
2013-10-09,3.67,3.85,3.6,3.78,46600,0
2013-10-10,3.74,3.95,3.74,3.85,48100,0
2013-10-11,3.9,4.15,3.9,3.99,143900,0
2013-10-14,4.04,4.15,4.02,4.09,93800,0
2013-10-15,4.1,4.16,4.02,4.06,28300,0
2013-10-16,4.05,4.6,4.02,4.25,231100,0
2013-10-17,4.32,4.79,4.32,4.48,240547,0
2013-10-18,4.58,4.75,4.55,4.7,109000,0
2013-10-21,4.85,5.37,4.85,5.27,368700,0
2013-10-22,5.23,5.35,5.08,5.25,92800,0
2013-10-23,5.11,5.17,4.82,4.96,141800,0
2013-10-24,4.98,5.16,4.83,4.9,134500,0
2013-10-25,5.02,5.02,4.35,4.62,178200,0
2013-10-28,4.62,4.71,4.37,4.52,98900,0
2013-10-29,4.6,4.9,4.6,4.81,116100,0
2013-10-30,4.95,5.09,4.7,4.76,86000,0
2013-10-31,4.601,4.92,4.601,4.81,25385,0
2013-11-01,4.8,4.81,4.6,4.76,52100,0
2013-11-04,4.79,5,4.79,4.92,73300,0
2013-11-05,4.6,4.8,4.4,4.75,80900,0
2013-11-06,4.75,4.89,4.63,4.72,88700,0
2013-11-07,4.71,4.71,4.4,4.55,60000,0
2013-11-08,4.5,4.58,4.41,4.49,27758,0
2013-11-11,4.49,4.49,4.06,4.21,211300,0
2013-11-12,4.23,4.32,4.01,4.16,73500,0
2013-11-13,4.41,4.68,4.24,4.63,215600,0
2013-11-14,4.76,4.77,3.86,4.09,256500,0
2013-11-15,4.2,4.46,4.19,4.39,128600,0
2013-11-18,4.4,4.55,4.34,4.34,105460,0
2013-11-19,4.32,4.43,4.25,4.28,38900,0
2013-11-20,4.2,4.29,4.12,4.12,60700,0
2013-11-21,4.12,4.15,4.05,4.12,42758,0
2013-11-22,4.61,4.61,4.13,4.32,50300,0
2013-11-25,4.43,4.43,4.16,4.23,74500,0
2013-11-26,4.16,4.23,4.01,4.08,57900,0
2013-11-27,4.03,4.1,4,4.05,76100,0
2013-11-29,4.02,4.12,4.02,4.12,30397,0
2013-12-02,4.05,4.1,3.95,3.96,70400,0
2013-12-03,3.92,3.96,3.88,3.89,40400,0
2013-12-04,3.92,3.92,3.8,3.86,45600,0
2013-12-05,3.9,4.09,3.77,3.79,154600,0
2013-12-06,3.87,3.87,3.68,3.72,40082,0
2013-12-09,3.72,3.72,3.65,3.67,52400,0
2013-12-10,3.65,3.65,3.56,3.59,36102,0
2013-12-11,3.59,3.67,3.58,3.58,51308,0
2013-12-12,3.61,3.65,3.58,3.59,24400,0
2013-12-13,3.58,3.6,3.58,3.6,61954,0
2013-12-16,3.6,3.66,3.6,3.62,55900,0
2013-12-17,3.65,3.66,3.56,3.57,69500,0
2013-12-18,3.65,3.66,3.6,3.62,55200,0
2013-12-19,3.66,3.66,3.61,3.61,34065,0
2013-12-20,3.6,3.76,3.58,3.67,64728,0
2013-12-23,3.71,3.97,3.71,3.88,95567,0
2013-12-24,3.98,4.0699,3.95,4.02,47154,0
2013-12-26,4,4.17,4,4.08,77400,0
2013-12-27,4.12,4.15,3.98,3.99,44600,0
2013-12-30,3.91,3.93,3.82,3.87,94100,0
2013-12-31,3.82,3.99,3.8,3.98,39700,0
2014-01-02,3.93,4.08,3.93,4,30996,0
2014-01-03,4,4.17,4,4.12,68204,0
2014-01-06,4.17,4.2,4.1,4.1,28700,0
2014-01-07,4.15,4.15,3.99,4.15,51441,0
2014-01-08,4.17,4.17,3.95,4.001,44337,0
2014-01-09,4.05,4.1,4,4.06,19861,0
2014-01-10,4.09,4.17,4,4.13,37501,0
2014-01-13,4.15,4.19,4.12,4.17,39554,0
2014-01-14,4.2,4.55,4.2,4.53,135000,0
2014-01-15,4.51,4.61,4.34,4.45,49200,0
2014-01-16,4.6,4.74,4.5,4.63,140100,0
2014-01-17,4.7,4.91,4.65,4.66,110212,0
2014-01-21,4.67,4.73,4.5,4.58,65062,0
2014-01-22,4.64,4.74,4.63,4.72,13900,0
2014-01-23,4.76,4.76,4.65,4.75,62500,0
2014-01-24,4.75,4.76,4.4,4.46,104500,0
2014-01-27,4.42,4.6,4.08,4.11,100100,0
2014-01-28,4.13,4.35,4.05,4.2,60900,0
2014-01-29,4.18,4.2,4.02,4.2,49784,0
2014-01-30,4.21,4.28,4.12,4.23,10000,0
2014-01-31,4.12,4.25,4.12,4.16,9000,0
2014-02-03,4.09,4.15,3.96,3.97,59713,0
2014-02-04,3.97,3.97,3.77,3.91,38318,0
2014-02-05,3.83,4.2,3.79,4.14,66651,0
2014-02-06,4.15,4.6,4.15,4.51,130638,0
2014-02-07,4.6,4.639,4.5,4.54,44104,0
2014-02-10,4.52,4.75,4.52,4.745,76644,0
2014-02-11,4.85,4.85,4.63,4.8,78710,0
2014-02-12,4.79,4.8,4.56,4.61,71660,0
2014-02-13,4.54,4.54,4.37,4.43,35464,0
2014-02-14,4.46,4.6,4.39,4.56,21473,0
2014-02-18,4.61,4.76,4.56,4.7,82333,0
2014-02-19,4.74,4.77,4.7,4.74,34694,0
2014-02-20,4.745,4.82,4.6301,4.68,49070,0
2014-02-21,4.72,4.72,4.56,4.61,24799,0
2014-02-24,4.66,4.71,4.55,4.6,33130,0
2014-02-25,4.6285,4.6299,4.37,4.4,63256,0
2014-02-26,4.4,4.5,4.35,4.44,11125,0
2014-02-27,4.43,4.58,4.42,4.55,19507,0
2014-02-28,4.53,4.62,4.53,4.62,24216,0
2014-03-03,4.63,4.74,4.57,4.63,41568,0
2014-03-04,4.62,4.85,4.61,4.82,103612,0
2014-03-05,4.82,4.82,4.65,4.79,81783,0
2014-03-06,4.81,4.84,4.67,4.71,44039,0
2014-03-07,4.79,5.079,4.65,4.99,480246,0
2014-03-10,5.18,5.2,5.051,5.11,225893,0
2014-03-11,5.2,5.2,4.86,4.861,84145,0
2014-03-12,4.87,4.97,4.53,4.97,22335,0
2014-03-13,4.89,4.97,4.78,4.78,36985,0
2014-03-14,4.83,4.96,4.73,4.89,17355,0
2014-03-17,4.87,5.06,4.79,4.87,103788,0
2014-03-18,4.82,5.12,4.82,4.91,102107,0
2014-03-19,4.92,4.97,4.72,4.76,61239,0
2014-03-20,4.72,4.73,4.57,4.62,76650,0
2014-03-21,4.59,4.6576,4.29,4.4,109060,0
2014-03-24,4.4,4.4899,4.27,4.4899,70244,0
2014-03-25,4.56,4.66,4.4,4.46,20450,0
2014-03-26,4.53,4.66,4.47,4.6,25200,0
2014-03-27,4.65,4.65,4.25,4.3,74286,0
2014-03-28,4.29,4.43,4.21,4.29,68621,0
2014-03-31,4.21,4.3,3.69,3.73,410631,0
2014-04-01,3.75,3.85,3.6,3.78,110140,0
2014-04-02,3.77,3.8,3.73,3.8,60891,0
2014-04-03,3.8,3.8464,3.66,3.69,66481,0
2014-04-04,3.68,3.8399,3.68,3.72,79120,0
2014-04-07,3.7,3.701,3.57,3.64,63284,0
2014-04-08,3.69,3.69,3.58,3.59,20544,0
2014-04-09,3.61,3.74,3.53,3.56,76174,0
2014-04-10,3.56,3.58,3.55,3.55,16624,0
2014-04-11,3.53,3.55,3.469,3.52,63643,0
2014-04-14,3.54,3.608,3.43,3.46,88400,0
2014-04-15,3.5,3.6,3.49,3.5,36700,0
2014-04-16,3.52,3.52,3.06,3.14,143367,0
2014-04-17,3.15,3.31,3.129,3.3,63245,0
2014-04-21,3.3,3.4,3.25,3.4,20859,0
2014-04-22,3.4,3.46,3.3,3.3,35069,0
2014-04-23,3.3,3.3,3.21,3.29,18164,0
2014-04-24,3.29,3.3,3.23,3.27,20934,0
2014-04-25,3.24,3.28,3.2,3.25,18500,0
2014-04-28,3.2,3.24,3.12,3.125,54356,0
2014-04-29,3.21,3.21,3.1,3.11,32446,0
2014-04-30,3.1,3.1396,3.09,3.11,22746,0
2014-05-01,3.09,3.09,3,3.04,35849,0
2014-05-02,3.0301,3.15,3.0301,3.15,16270,0
2014-05-05,3.16,3.17,3,3,30664,0
2014-05-06,3,3.1,3,3.04,24456,0
2014-05-07,3,3.05,3,3.01,54754,0
2014-05-08,3,3,2.89,2.9,62250,0
2014-05-09,2.93,2.93,2.77,2.8,128256,0
2014-05-12,2.7601,2.78,2.729,2.78,72359,0
2014-05-13,2.75,3.1,2.75,3.08,51491,0
2014-05-14,3.06,3.06,2.94,2.97,42462,0
2014-05-15,3,3,2.91,2.93,19028,0
2014-05-16,3.16,3.59,3.05,3.54,197658,0
2014-05-19,3.32,3.54,3.32,3.38,94170,0
2014-05-20,3.43,3.49,3.31,3.44,37797,0
2014-05-21,3.43,3.43,3.361,3.41,27319,0
2014-05-22,3.38,3.48,3.32,3.41,23050,0
2014-05-23,3.44,3.59,3.4,3.48,52577,0
2014-05-27,3.5302,3.5302,3.42,3.42,10733,0
2014-05-28,3.44,3.45,3.37,3.44,21702,0
2014-05-29,3.42,3.54,3.4,3.47,19221,0
2014-05-30,3.5,3.56,3.395,3.43,36719,0
2014-06-02,3.42,3.48,3.38,3.44,13282,0
2014-06-03,3.46,3.5,3.27,3.27,57387,0
2014-06-04,3.27,3.31,3.13,3.155,26350,0
2014-06-05,3.15,3.18,3.1,3.15,24579,0
2014-06-06,3,3.22,2.9,3.13,21647,0
2014-06-09,3.16,3.189,3.06,3.17,25996,0
2014-06-10,3.19,3.26,3.19,3.22,9000,0
2014-06-11,3.25,3.25,3.15,3.15,5534,0
2014-06-12,3.1501,3.1655,3.01,3.04,19511,0
2014-06-13,3.03,3.0688,3.01,3.0343,28275,0
2014-06-16,3.02,3.03,3,3,18007,0
2014-06-17,3,3.1803,2.98,3.17,22311,0
2014-06-18,3.17,3.17,3.03,3.12,17429,0
2014-06-19,3.09,3.09,3.03,3.061,21203,0
2014-06-20,3.06,3.11,3.03,3.04,11725,0
2014-06-23,3.07,3.18,3.07,3.12,25776,0
2014-06-24,3.15,3.19,3.09,3.09,18261,0
2014-06-25,3.11,3.15,3.07,3.09,30969,0
2014-06-26,3.15,3.179,3.12,3.13,22000,0
2014-06-27,3.15,3.1799,3.08,3.09,26859,0
2014-06-30,3.09,3.09,3.01,3.01,48564,0
2014-07-01,3,3.05,3,3.025,20179,0
2014-07-02,3.05,3.12,3,3,160100,0
2014-07-03,3.06,3.06,3,3,26890,0
2014-07-07,3,3.09,3,3.09,15655,0
2014-07-08,3.05,3.05,3,3.01,14585,0
2014-07-09,3.02,3.07,3.01,3.06,10709,0
2014-07-10,3.02,3.05,3.01,3.02,27689,0
2014-07-11,3.01,3.03,3.01,3.029,6872,0
2014-07-14,3,3.0528,3,3.03,17621,0
2014-07-15,3.05,3.07,3.01,3.05,8754,0
2014-07-16,3.05,3.33,3.05,3.29,71517,0
2014-07-17,3.22,3.3899,3.2,3.24,38092,0
2014-07-18,3.27,3.36,3.24,3.33,33231,0
2014-07-21,3.31,3.75,3.31,3.7,127904,0
2014-07-22,3.74,3.74,3.54,3.63,31944,0
2014-07-23,3.63,3.63,3.5,3.57,29321,0
2014-07-24,3.58,3.6,3.5,3.6,14266,0
2014-07-25,3.44,3.69,3.44,3.675,32824,0
2014-07-28,3.71,3.74,3.6101,3.71,37355,0
2014-07-29,3.75,3.77,3.5,3.66,37781,0
2014-07-30,3.577,3.73,3.5001,3.72,36895,0
2014-07-31,3.75,3.75,3.523,3.55,28432,0
2014-08-01,3.55,3.5501,3.38,3.55,45266,0
2014-08-04,3.67,3.67,3.37,3.58,52667,0
2014-08-05,3.55,3.55,3.39,3.47,47690,0
2014-08-06,3.4,3.55,3.38,3.5249,28147,0
2014-08-07,3.47,3.55,3.43,3.45,65610,0
2014-08-08,3.42,3.44,3.28,3.3,98485,0
2014-08-11,3.3,3.59,3.3,3.56,44414,0
2014-08-12,3.55,3.68,3.5165,3.65,38596,0
2014-08-13,3.63,3.65,3.54,3.57,56592,0
2014-08-14,3.5864,3.92,3.5864,3.84,102462,0
2014-08-15,3.89,3.91,3.67,3.83,103363,0
2014-08-18,3.82,4.08,3.79,3.93,176150,0
2014-08-19,3.9,4.09,3.9,3.99,194549,0
2014-08-20,3.99,4,3.82,3.84,107545,0
2014-08-21,3.84,3.9001,3.66,3.708,104285,0
2014-08-22,3.65,3.71,3.6,3.69,23593,0
2014-08-25,3.72,3.8,3.66,3.8,79801,0
2014-08-26,3.7,3.95,3.6604,3.93,120782,0
2014-08-27,3.91,3.96,3.76,3.96,62790,0
2014-08-28,3.98,4.01,3.95,3.98,52024,0
2014-08-29,3.95,4.01,3.93,4,22262,0
2014-09-02,3.98,4.19,3.96,4.15,112224,0
2014-09-03,4.137,4.19,4.031,4.11,58660,0
2014-09-04,4.14,4.2401,4.05,4.11,113509,0
2014-09-05,4.08,4.2,4.04,4.15,61795,0
2014-09-08,4.15,4.3,4.1,4.1007,179595,0
2014-09-09,4.13,4.13,4.01,4.01,58578,0
2014-09-10,4.01,4.08,4,4.059,20617,0
2014-09-11,4.0501,4.18,4.02,4.169,70883,0
2014-09-12,4.2,4.27,4.11,4.18,63789,0
2014-09-15,4.19,4.19,4.0801,4.17,34962,0
2014-09-16,4.13,4.19,4.06,4.12,67164,0
2014-09-17,4.1101,4.12,3.985,4.03,40982,0
2014-09-18,4.03,4.05,3.99,4.04,16867,0
2014-09-19,4.07,4.09,4,4.06,57689,0
2014-09-22,4.1,4.15,4.093,4.14,39221,0
2014-09-23,4.14,4.2,4.09,4.2,91026,0
2014-09-24,4.15,4.26,4.1326,4.259,27013,0
2014-09-25,4.26,4.4,4.25,4.39,111616,0
2014-09-26,4.39,4.4,4.1,4.35,40284,0
2014-09-29,4.35,4.36,4.22,4.36,63036,0
2014-09-30,4.35,4.4,4.29,4.33,58578,0
2014-10-01,4.27,4.3,4.1401,4.25,106692,0
2014-10-02,4.23,4.389,4.06,4.35,118154,0
2014-10-03,4.28,4.3,3.96,4.0312,179804,0
2014-10-06,3.95,4.05,3.8,3.91,69148,0
2014-10-07,3.92,3.92,3.61,3.61,63659,0
2014-10-08,3.6,3.6094,3.41,3.54,59869,0
2014-10-09,3.51,3.515,3.44,3.5,36029,0
2014-10-10,3.35,3.52,3.3101,3.52,20763,0
2014-10-13,3.5,3.5,3.46,3.48,7964,0
2014-10-14,3.47,3.5,3.42,3.48,16643,0
2014-10-15,3.45,3.57,3.45,3.57,18417,0
2014-10-16,3.5599,3.5599,3.33,3.48,26734,0
2014-10-17,3.45,3.48,3.43,3.48,19534,0
2014-10-20,3.49,3.51,3.48,3.5,11378,0
2014-10-21,3.5,3.69,3.3,3.66,90791,0
2014-10-22,3.72,3.87,3.64,3.7,47051,0
2014-10-23,3.73,4.02,3.73,3.84,27778,0
2014-10-24,3.76,4.09,3.74,3.74,37546,0
2014-10-27,3.75,3.76,3.5,3.62,24002,0
2014-10-28,3.67,3.76,3.6201,3.7599,9755,0
2014-10-29,3.81,3.91,3.79,3.87,16537,0
2014-10-30,3.92,4,3.8653,3.99,22184,0
2014-10-31,3.99,4,3.93,3.96,33422,0
2014-11-03,3.93,3.95,3.79,3.9,22088,0
2014-11-04,3.8045,3.89,3.7495,3.8799,6662,0
2014-11-05,3.8845,3.8904,3.8548,3.86,17917,0
2014-11-06,3.85,3.97,3.85,3.96,15892,0
2014-11-07,3.93,3.95,3.8,3.87,19795,0
2014-11-10,3.85,3.9,3.85,3.86,14315,0
2014-11-11,3.9,3.9,3.86,3.87,3610,0
2014-11-12,3.87,3.95,3.86,3.91,10784,0
2014-11-13,3.91,4.01,3.91,3.98,27565,0
2014-11-14,4.02,4.0875,3.795,3.86,41143,0
2014-11-17,3.82,3.9,3.68,3.8248,33957,0
2014-11-18,3.87,3.8999,3.8,3.85,5880,0
2014-11-19,3.86,3.9,3.86,3.88,5854,0
2014-11-20,3.89,3.9,3.81,3.9,10059,0
2014-11-21,3.9,4.05,3.81,4.05,34648,0
2014-11-24,4,4.1,3.94,4.08,28662,0
2014-11-25,4.08,4.09,4.039,4.09,15337,0
2014-11-26,4.1,4.28,4.05,4.25,59808,0
2014-11-28,4.22,4.22,4.08,4.11,9479,0
2014-12-01,4.0628,4.0628,3.8,3.94,33505,0
2014-12-02,3.89,3.8957,3.85,3.89,6044,0
2014-12-03,3.87,3.94,3.55,3.8,39024,0
2014-12-04,3.82,3.82,3.7,3.76,32467,0
2014-12-05,3.68,3.89,3.67,3.83,25839,0
2014-12-08,3.8,3.8,3.64,3.65,13218,0
2014-12-09,3.59,3.6399,3.56,3.6,9697,0
2014-12-10,3.64,3.7,3.58,3.7,25107,0
2014-12-11,3.66,3.9,3.5601,3.9,27401,0
2014-12-12,3.85,3.94,3.84,3.88,21756,0
2014-12-15,3.77,3.89,3.5713,3.85,27595,0
2014-12-16,3.8,3.88,3.79,3.87,10157,0
2014-12-17,3.82,3.82,3.75,3.75,7511,0
2014-12-18,3.71,3.81,3.56,3.7,30989,0
2014-12-19,3.7,3.75,3.68,3.68,14693,0
2014-12-22,3.64,3.7712,3.56,3.615,16408,0
2014-12-23,3.59,3.69,3.59,3.59,7908,0
2014-12-24,3.58,3.72,3.58,3.69,6460,0
2014-12-26,3.7,3.8,3.7,3.75,11759,0
2014-12-29,3.8,3.84,3.79,3.84,12119,0
2014-12-30,3.77,3.84,3.76,3.78,6263,0
2014-12-31,3.78,3.79,3.57,3.69,21906,0
2015-01-02,3.73,3.73,3.6,3.64,1677,0
2015-01-05,3.65,3.69,3.57,3.65,19078,0
2015-01-06,3.6,3.605,3.56,3.6,7356,0
2015-01-07,3.61,3.645,3.37,3.51,33772,0
2015-01-08,3.54,3.65,3.54,3.58,3250,0
2015-01-12,3.6,3.62,3.56,3.5892,6333,0
2015-01-13,3.6,3.6,3.37,3.37,1600,0
2015-01-14,3.4,3.49,3.4,3.4,15907,0
2015-01-15,3.43,3.45,3.07,3.2,19311,0
2015-01-16,3.11,3.19,3.11,3.15,8250,0
2015-01-20,3.05,3.0639,3,3,8579,0
2015-01-21,3.0101,3.1999,3.0101,3.09,6938,0
2015-01-22,3.07,3.0939,3.04,3.04,14390,0
2015-01-23,3.05,3.1,2.82,2.85,21796,0
2015-01-26,2.85,2.98,2.85,2.97,8908,0
2015-01-27,3,3,2.95,2.99,7518,0
2015-01-28,2.9899,3.05,2.98,3,10340,0
2015-01-29,2.99,3.28,2.99,3.085,8405,0
2015-01-30,3.13,3.3499,3.13,3.2,7926,0
2015-02-02,3.44,3.44,3.03,3.31,15065,0
2015-02-03,3.34,3.41,3.04,3.27,10219,0
2015-02-04,3.3,3.3644,3.2828,3.3644,2650,0
2015-02-05,3.37,3.39,3.2871,3.36,2201,0
2015-02-09,3.21,3.363,3.13,3.3,52521,0
2015-02-10,3.2899,3.44,3.2899,3.33,15552,0
2015-02-11,3.39,3.4,3.28,3.32,9033,0
2015-02-12,3.32,3.32,3.31,3.31,1690,0
2015-02-13,3.31,3.4,3.25,3.4,15431,0
2015-02-17,3.38,3.44,3.35,3.41,3880,0
2015-02-18,3.38,3.44,3.1201,3.2099,28149,0
2015-02-19,3.2,3.37,3,3.16,33554,0
2015-02-20,3.08,3.29,3.08,3.11,13195,0
2015-02-23,3.09,3.25,3.09,3.15,11358,0
2015-02-24,3.16,3.24,3.09,3.09,6725,0
2015-02-25,3.09,3.25,3.09,3.19,9830,0
2015-02-26,3.25,3.28,3.16,3.22,6190,0
2015-02-27,3.28,3.29,3.21,3.21,5221,0
2015-03-02,3.18,3.3,3.18,3.27,12500,0
2015-03-03,3.33,3.33,3.22,3.22,9200,0
2015-03-04,3.3,3.35,3.21,3.32,6600,0
2015-03-05,3.2,3.34,3.2,3.33,6500,0
2015-03-06,3.32,3.32,3.23,3.23,2100,0
2015-03-09,3.22,3.24,3.2,3.21,2200,0
2015-03-10,3.18,3.23,3.18,3.22,2400,0
2015-03-11,3.2,3.27,3.19,3.19,3200,0
2015-03-12,3.24,3.24,3.23,3.23,2400,0
2015-03-13,3.21,3.21,3.13,3.16,11700,0
2015-03-16,3.14,3.14,3.09,3.1,4500,0
2015-03-17,3.11,3.21,3.11,3.11,1500,0
2015-03-18,3.11,3.16,3.08,3.12,3100,0
2015-03-19,3.16,3.2,3.16,3.17,5700,0
2015-03-20,3.17,3.21,3.08,3.16,3800,0
2015-03-23,3.17,3.17,3.08,3.1,6200,0
2015-03-24,3.17,3.28,3.17,3.27,4300,0
2015-03-25,3.15,3.25,3.15,3.25,2400,0
2015-03-26,3.15,3.21,3.07,3.11,6200,0
2015-03-27,3.07,3.07,3.07,3.07,100,0
2015-03-30,3.1,3.35,3.09,3.33,36600,0
2015-03-31,3.9,4.11,3.23,3.4,337488,0
2015-04-01,3.27,3.51,3.2,3.38,33800,0
2015-04-02,3.48,3.64,3.42,3.64,70700,0
2015-04-06,3.72,3.81,3.64,3.74,143500,0
2015-04-07,3.7,3.7,3.56,3.7,11145,0
2015-04-08,3.66,3.7,3.51,3.61,30000,0
2015-04-09,3.69,3.69,3.62,3.62,13790,0
2015-04-10,3.64,3.64,3.51,3.52,12300,0
2015-04-13,3.58,3.65,3.5,3.64,54000,0
2015-04-14,3.65,3.75,3.64,3.71,23900,0
2015-04-15,3.72,3.89,3.69,3.84,53009,0
2015-04-16,3.95,4,3.85,3.925,55894,0
2015-04-17,4,4.05,3.82,4.03,91800,0
2015-04-20,4.18,4.36,4.04,4.26,277659,0
2015-04-21,4.36,4.46,4.29,4.38,79548,0
2015-04-22,4.45,4.4799,4.29,4.42,147282,0
2015-04-23,4.47,4.49,4.31,4.35,18200,0
2015-04-24,4.3,4.3301,3.53,3.66,150508,0
2015-04-27,3.64,3.95,3.62,3.78,248300,0
2015-04-28,3.72,3.79,3.56,3.72,134777,0
2015-04-29,3.75,3.75,3.55,3.73,35300,0
2015-04-30,3.83,3.84,3.67,3.67,13500,0
2015-05-01,3.62,3.7,3.52,3.52,58900,0
2015-05-04,3.5,3.52,3.28,3.35,167200,0
2015-05-05,3.35,3.52,3.34,3.36,48100,0
2015-05-06,3.42,3.5,3.34,3.47,32854,0
2015-05-07,3.49,3.708,3.49,3.589,46597,0
2015-05-08,3.64,3.84,3.54,3.79,46300,0
2015-05-11,3.79,3.79,3.58,3.66,84600,0
2015-05-12,3.61,3.74,3.552,3.72,19014,0
2015-05-13,3.72,3.75,3.65,3.75,21300,0
2015-05-14,3.74,3.85,3.65,3.81,60200,0
2015-05-15,3.92,3.95,3.66,3.74,135252,0
2015-05-18,3.68,3.68,3.35,3.59,81558,0
2015-05-19,3.71,3.71,3.6,3.62,21746,0
2015-05-20,3.6,3.62,3.44,3.57,35400,0
2015-05-21,3.56,3.56,3.49,3.51,17000,0
2015-05-22,3.6,3.75,3.54,3.64,45000,0
2015-05-26,3.59,3.61,3.4525,3.6,13199,0
2015-05-27,3.68,3.68,3.56,3.58,3800,0
2015-05-28,3.493,3.6199,3.47,3.47,14791,0
2015-05-29,3.55,3.55,3.4,3.47,13400,0
2015-06-01,3.41,3.51,3.4,3.45,38521,0
2015-06-02,3.43,3.4795,3.37,3.4,18302,0
2015-06-03,3.4,3.54,3.4,3.46,20800,0
2015-06-04,3.49,3.51,3.42,3.43,12500,0
2015-06-05,3.48,3.49,3.4,3.42,14400,0
2015-06-08,3.4,3.48,3.37,3.4,24200,0
2015-06-09,3.37,3.3745,3.2101,3.33,37525,0
2015-06-10,3.4,3.47,3.38,3.44,16547,0
2015-06-11,3.45,3.47,3.31,3.44,51171,0
2015-06-12,3.38,3.5,3.38,3.49,34600,0
2015-06-15,3.5,3.54,3.29,3.45,17700,0
2015-06-16,3.49,3.49,3.37,3.37,8100,0
2015-06-17,3.35,3.42,3.33,3.34,8500,0
2015-06-18,3.39,3.53,3.39,3.42,12100,0
2015-06-19,3.43,3.55,3.39,3.55,15200,0
2015-06-22,3.53,3.53,3.43,3.43,10900,0
2015-06-23,3.41,3.49,3.37,3.37,12853,0
2015-06-24,3.49,3.49,3.44,3.44,3400,0
2015-06-25,3.52,3.52,3.38,3.48,10300,0
2015-06-26,3.52,3.58,3.18,3.3,106300,0
2015-06-29,3.35,3.44,3.22,3.25,16100,0
2015-06-30,3.26,3.29,3.2,3.23,7331,0
2015-07-01,3.23,3.36,3.2,3.2,15700,0
2015-07-02,3.21,3.35,3.11,3.19,93100,0
2015-07-06,3.17,3.17,3.02,3.03,27000,0
2015-07-07,3.1,3.13,2.89,2.98,63800,0
2015-07-08,3.02,3.02,2.88,2.88,23200,0
2015-07-09,2.96,2.97,2.92,2.93,5000,0
2015-07-10,2.98,3.15,2.9,3.1,11400,0
2015-07-13,3.17,3.36,3.14,3.25,5300,0
2015-07-14,3.06,3.08,2.98,3.06,7336,0
2015-07-15,3.12,3.18,3.01,3.17,8437,0
2015-07-16,3.04,3.09,3,3.04,1400,0
2015-07-17,3.03,3.03,3,3,11500,0
2015-07-20,3,3.11,2.91,2.92,25500,0
2015-07-21,2.92,3,2.92,2.98,3200,0
2015-07-22,2.99,3.06,2.92,2.92,2500,0
2015-07-23,2.92,3,2.92,2.96,10800,0
2015-07-24,2.9,2.96,2.7,2.85,19000,0
2015-07-27,2.74,2.82,2.71,2.72,28400,0
2015-07-28,2.67,2.84,2.65,2.79,16400,0
2015-07-29,2.83,2.86,2.83,2.86,2500,0
2015-07-30,2.88,2.88,2.8,2.8,8800,0
2015-07-31,2.81,2.87,2.81,2.81,1600,0
2015-08-03,2.8,2.8,2.67,2.72,2272,0
2015-08-04,2.68,2.8,2.68,2.77,6700,0
2015-08-05,2.73,2.73,2.58,2.68,28500,0
2015-08-06,2.65,2.7,2.45,2.4884,30039,0
2015-08-07,2.52,2.54,2.38,2.4,31200,0
2015-08-10,2.54,2.54,2.34,2.34,34900,0
2015-08-11,2.35,2.368,2.16,2.2,48809,0
2015-08-12,2.12,2.24,1.91,1.93,304100,0
2015-08-13,1.95,2,1.93,1.95,103500,0
2015-08-14,2.45,2.5,1.96,2.02,118800,0
2015-08-17,2,2.15,1.98,1.99,85100,0
2015-08-18,2,2.07,1.95,1.98,16500,0
2015-08-19,2.05,2.05,1.92,1.98,20700,0
2015-08-20,1.92,1.98,1.77,1.77,65700,0
2015-08-21,1.85,1.96,1.85,1.88,51000,0
2015-08-24,1.89,1.93,1.75,1.86,55712,0
2015-08-25,1.88,1.94,1.8,1.91,11600,0
2015-08-26,1.91,1.92,1.82,1.9,21900,0
2015-08-27,1.89,1.92,1.86,1.9,27200,0
2015-08-28,1.86,1.91,1.85,1.91,20300,0
2015-08-31,1.93,2.06,1.84,2.06,45200,0
2015-09-01,1.98,2.03,1.93,1.95,7400,0
2015-09-02,1.96,2,1.95,1.95,5700,0
2015-09-03,1.95,1.99,1.92,1.94,14500,0
2015-09-04,1.95,1.99,1.92,1.94,8700,0
2015-09-08,1.98,2.06,1.89,1.99,23100,0
2015-09-09,1.95,1.98,1.9,1.92,21600,0
2015-09-10,1.8444,2.0536,1.8444,2.05,11840,0
2015-09-11,2.05,2.05,2.01,2.01,2900,0
2015-09-14,2,2,1.88,1.95,13700,0
2015-09-15,1.93,1.99,1.83,1.87,23200,0
2015-09-16,1.92,1.92,1.9,1.91,5400,0
2015-09-17,1.87,1.9,1.85,1.88,12193,0
2015-09-18,1.9,1.9,1.83,1.83,1900,0
2015-09-21,1.83,1.91,1.83,1.9,5900,0
2015-09-22,1.83,1.98,1.83,1.87,8400,0
2015-09-23,1.85,1.95,1.792,1.95,21639,0
2015-09-24,1.86,1.86,1.82,1.83,4194,0
2015-09-25,1.81,1.83,1.8,1.83,5800,0
2015-09-28,1.84,1.84,1.77,1.8,6138,0
2015-09-29,1.78,1.81,1.75,1.79,7400,0
2015-09-30,1.89,1.89,1.75,1.77,5600,0
2015-10-01,1.81,1.81,1.77,1.79,17400,0
2015-10-02,1.77,1.88,1.77,1.77,4600,0
2015-10-05,1.78,1.88,1.78,1.87,10161,0
2015-10-06,1.8,1.87,1.8,1.81,10500,0
2015-10-07,1.8,1.87,1.8,1.8,24900,0
2015-10-08,1.84,1.84,1.8,1.84,6700,0
2015-10-09,1.87,1.95,1.85,1.92,9800,0
2015-10-12,1.94,1.95,1.88,1.88,14240,0
2015-10-13,1.93,2,1.89,2,23200,0
2015-10-14,2,2,1.95,1.97,11100,0
2015-10-15,1.99,2.08,1.94,2.05,21300,0
2015-10-16,2.05,2.1,2.01,2.1,49400,0
2015-10-19,2.02,2.38,2.02,2.16,115842,0
2015-10-20,2.19,2.21,2.1,2.12,50641,0
2015-10-21,2.05,2.14,2.04,2.07,33800,0
2015-10-22,2.03,2.12,2.03,2.06,36600,0
2015-10-23,2.05,2.17,2.05,2.08,38900,0
2015-10-26,2.08,2.18,2.08,2.13,20600,0
2015-10-27,2.14,2.34,2.14,2.32,64200,0
2015-10-28,2.39,2.39,2.23,2.28,34000,0
2015-10-29,2.31,2.31,2.26,2.3,11500,0
2015-10-30,2.29,2.34,2.22,2.33,25900,0
2015-11-02,2.46,2.54,2.41,2.43,185517,0
2015-11-03,2.41,2.48,2.4,2.43,77000,0
2015-11-04,2.45,2.49,2.44,2.47,41581,0
2015-11-05,2.5,2.5,2.43,2.44,75700,0
2015-11-06,2.46,2.47,2.43,2.43,28600,0
2015-11-09,2.45,2.479,2.45,2.47,5242,0
2015-11-10,2.45,2.49,2.43,2.49,19700,0
2015-11-11,2.5,2.5,2.42,2.45,10500,0
2015-11-12,2.44,2.45,2.37,2.37,43600,0
2015-11-13,2.36,2.47,2.36,2.41,13700,0
2015-11-16,2.19,2.47,2.18,2.47,36700,0
2015-11-17,2.22,2.45,2.22,2.44,7100,0
2015-11-18,2.45,2.45,2.38,2.43,7600,0
2015-11-19,2.4,2.42,2.35,2.36,23200,0
2015-11-20,2.4,2.4,2.26,2.37,44300,0
2015-11-23,2.42,2.43,2.33,2.36,19000,0
2015-11-24,2.33,2.38,2.33,2.37,13900,0
2015-11-25,2.33,2.42,2.33,2.39,7000,0
2015-11-27,2.35,2.42,2.3,2.35,23800,0
2015-11-30,2.35,2.43,2.35,2.35,8600,0
2015-12-01,2.35,2.47,2.35,2.45,17113,0
2015-12-02,2.41,2.48,2.39,2.47,20618,0
2015-12-03,2.43,2.48,2.38,2.41,35913,0
2015-12-04,2.43,2.47,2.42,2.47,9100,0
2015-12-07,2.46,2.47,2.39,2.42,25900,0
2015-12-08,2.42,2.45,2.42,2.44,13829,0
2015-12-09,2.4,2.45,2.4,2.42,81000,0
2015-12-10,2.41,2.42,2.4,2.4,7400,0
2015-12-11,2.4,2.44,2.4,2.43,141800,0
2015-12-14,2.42,2.42,2.4,2.4,43734,0
2015-12-15,2.42,2.45,2.42,2.42,14100,0
2015-12-16,2.42,2.46,2.41,2.46,8600,0
2015-12-17,2.46,2.47,2.42,2.44,30800,0
2015-12-18,2.43,2.48,2.43,2.45,32900,0
2015-12-21,2.48,2.6,2.46,2.51,40300,0
2015-12-22,2.52,2.59,2.52,2.56,31044,0
2015-12-23,2.5,2.5,2.45,2.48,76900,0
2015-12-24,2.48,2.53,2.421,2.46,22723,0
2015-12-28,2.42,2.5,2.42,2.46,15009,0
2015-12-29,2.45,2.5001,2.44,2.46,28541,0
2015-12-30,2.4742,2.5,2.46,2.48,6494,0
2015-12-31,2.65,2.65,2.49,2.53,116685,0
2016-01-04,2.57,2.57,2.48,2.48,21983,0
2016-01-05,2.4748,2.49,2.47,2.47,10968,0
2016-01-06,2.5,2.53,2.46,2.5,31338,0
2016-01-07,2.44,2.4532,2.42,2.42,67316,0
2016-01-08,2.04,2.15,1.56,1.74,336278,0
2016-01-11,1.98,1.98,1.69,1.71,64911,0
2016-01-12,1.72,1.76,1.7,1.72,25277,0
2016-01-13,1.78,1.78,1.72,1.72,21163,0
2016-01-14,1.72,1.73,1.71,1.72,15694,0
2016-01-15,1.72,1.72,1.6602,1.67,50452,0
2016-01-19,1.66,1.67,1.46,1.53,53500,0
2016-01-20,1.5,1.6,1.5,1.58,42985,0
2016-01-21,1.66,1.76,1.59,1.59,18050,0
2016-01-22,1.65,1.8303,1.65,1.71,25844,0
2016-01-25,1.73,1.73,1.65,1.65,2056,0
2016-01-26,1.65,1.65,1.62,1.62,8845,0
2016-01-27,1.62,1.6499,1.62,1.63,21700,0
2016-01-28,1.632,1.71,1.632,1.65,18447,0
2016-01-29,1.67,1.74,1.65,1.74,10000,0
2016-02-01,1.68,1.68,1.62,1.63,15829,0
2016-02-02,1.675,1.675,1.6,1.6232,15650,0
2016-02-03,1.71,1.71,1.6,1.68,45592,0
2016-02-04,1.7,1.75,1.61,1.63,39243,0
2016-02-05,1.65,1.65,1.6,1.63,13273,0
2016-02-08,1.6,1.64,1.6,1.62,60981,0
2016-02-09,1.6831,1.6831,1.63,1.64,1200,0
2016-02-10,1.62,1.62,1.39,1.51,135668,0
2016-02-11,1.53,1.53,1.4211,1.48,36750,0
2016-02-12,1.4795,1.48,1.43,1.45,44237,0
2016-02-16,1.45,1.53,1.45,1.52,9558,0
2016-02-17,1.52,1.62,1.5,1.59,51786,0
2016-02-18,1.6,1.61,1.59,1.6,8416,0
2016-02-19,1.6,1.61,1.47,1.572,44041,0
2016-02-22,1.6,1.6011,1.59,1.6,15220,0
2016-02-23,1.601,1.61,1.54,1.61,16449,0
2016-02-24,1.5783,1.61,1.5783,1.6001,11900,0
2016-02-25,1.61,1.61,1.56,1.5616,12599,0
2016-02-26,1.61,1.61,1.58,1.58,3347,0
2016-02-29,1.58,1.6,1.58,1.6,11089,0
2016-03-01,1.6,1.6,1.5901,1.6,6650,0
2016-03-02,1.6,1.71,1.55,1.62,65410,0
2016-03-03,1.6,1.69,1.6,1.68,6190,0
2016-03-04,1.68,1.75,1.68,1.75,18279,0
2016-03-07,1.7,1.81,1.61,1.69,13095,0
2016-03-08,1.7701,1.8199,1.75,1.77,14420,0
2016-03-09,1.74,1.83,1.71,1.72,15598,0
2016-03-10,1.73,1.73,1.6601,1.6601,12044,0
2016-03-11,1.6901,1.79,1.63,1.688,61595,0
2016-03-14,1.76,1.8,1.74,1.79,14290,0
2016-03-15,1.81,1.81,1.7394,1.76,1368,0
2016-03-16,1.7599,1.76,1.7599,1.76,460,0
2016-03-17,1.74,1.76,1.73,1.74,4311,0
2016-03-18,1.693,1.76,1.691,1.73,10346,0
2016-03-21,1.76,1.76,1.72,1.75,6031,0
2016-03-22,1.75,1.8,1.72,1.795,19080,0
2016-03-23,1.73,1.78,1.61,1.61,13601,0
2016-03-24,1.66,1.66,1.64,1.65,701,0
2016-03-28,1.67,1.74,1.67,1.7099,25212,0
2016-03-29,1.72,1.72,1.638,1.7099,1706,0
2016-03-30,1.72,1.75,1.67,1.74,11451,0
2016-03-31,1.82,1.85,1.75,1.8,24911,0
2016-04-01,1.79,1.79,1.7201,1.78,9261,0
2016-04-04,1.76,1.76,1.7101,1.75,9197,0
2016-04-05,1.7,1.7,1.66,1.674,11200,0
2016-04-06,1.6701,1.6701,1.6183,1.64,11599,0
2016-04-07,1.63,1.67,1.63,1.66,14005,0
2016-04-08,1.65,1.68,1.62,1.6697,8385,0
2016-04-11,1.65,1.72,1.65,1.69,26640,0
2016-04-12,1.71,1.71,1.67,1.68,5895,0
2016-04-13,1.69,1.71,1.68,1.71,7600,0
2016-04-14,1.7,1.7,1.68,1.7,8115,0
2016-04-15,1.7,1.72,1.68,1.71,8537,0
2016-04-18,1.7,1.7,1.69,1.7,16751,0
2016-04-19,1.67,1.7,1.61,1.68,35355,0
2016-04-20,1.68,1.7,1.66,1.67,35060,0
2016-04-21,1.7,1.7,1.68,1.68,2010,0
2016-04-22,1.7,1.7,1.67,1.69,5245,0
2016-04-25,1.7,1.7,1.6769,1.6889,2001,0
2016-04-26,1.6999,1.74,1.69,1.6932,33712,0
2016-04-27,1.6701,1.73,1.6701,1.71,21200,0
2016-04-28,1.71,1.71,1.63,1.66,49629,0
2016-04-29,1.64,1.75,1.64,1.7,19852,0
2016-05-02,1.72,1.72,1.6601,1.6895,9249,0
2016-05-03,1.71,1.71,1.6511,1.6511,11356,0
2016-05-04,1.6789,1.68,1.6401,1.66,7900,0
2016-05-05,1.69,1.75,1.68,1.72,23524,0
2016-05-06,1.736,1.736,1.7,1.71,1985,0
2016-05-09,1.7,1.78,1.6601,1.68,25092,0
2016-05-10,1.68,1.73,1.6799,1.6799,10980,0
2016-05-11,1.65,1.69,1.62,1.648,14238,0
2016-05-12,1.6256,1.68,1.62,1.64,19093,0
2016-05-13,1.67,1.71,1.65,1.7,28649,0
2016-05-16,1.66,1.7,1.5001,1.675,171017,0
2016-05-17,1.64,1.7,1.6349,1.68,28382,0
2016-05-18,1.71,1.71,1.7,1.7,26522,0
2016-05-19,1.7089,1.71,1.66,1.71,7253,0
2016-05-20,1.677,1.71,1.677,1.71,542,0
2016-05-23,1.67,1.74,1.65,1.74,19405,0
2016-05-24,1.7,1.75,1.7,1.75,53156,0
2016-05-25,1.7107,1.75,1.71,1.75,2210,0
2016-05-26,1.75,1.75,1.68,1.69,8740,0
2016-05-27,1.68,1.74,1.67,1.7106,23337,0
2016-05-31,1.67,1.72,1.67,1.71,11051,0
2016-06-01,1.71,1.7199,1.68,1.7,34435,0
2016-06-02,1.72,1.72,1.66,1.68,16788,0
2016-06-03,1.7,1.7,1.6801,1.7,2740,0
2016-06-06,1.6999,1.72,1.6999,1.72,22261,0
2016-06-07,1.75,1.93,1.749,1.8,56227,0
2016-06-08,1.7501,1.8328,1.7501,1.8299,10826,0
2016-06-09,1.7942,1.8,1.75,1.78,16129,0
2016-06-10,1.85,1.85,1.85,1.85,150,0
2016-06-13,1.8,1.805,1.7601,1.7997,3533,0
2016-06-14,1.77,1.77,1.75,1.75,2181,0
2016-06-15,1.75,1.7799,1.75,1.7692,3240,0
2016-06-16,1.82,1.82,1.78,1.82,2630,0
2016-06-17,1.77,1.84,1.77,1.83,6391,0
2016-06-20,1.84,1.84,1.76,1.8151,6700,0
2016-06-21,1.82,1.8202,1.75,1.7601,7643,0
2016-06-22,1.7601,1.7601,1.74,1.74,3230,0
2016-06-23,1.69,1.7299,1.58,1.7299,28947,0
2016-06-24,1.63,1.6562,1.5789,1.6562,22132,0
2016-06-27,1.65,1.67,1.65,1.65,5511,0
2016-06-28,1.685,1.98,1.685,1.8,389635,0
2016-06-29,1.81,1.97,1.81,1.9399,33880,0
2016-06-30,1.99,1.99,1.75,1.83,27012,0
2016-07-01,1.77,1.8,1.77,1.79,3125,0
2016-07-05,1.77,1.7851,1.7,1.71,10812,0
2016-07-06,1.71,1.74,1.7,1.7,4131,0
2016-07-07,1.7,1.72,1.68,1.7,3465,0
2016-07-08,1.75,1.79,1.7499,1.77,10659,0
2016-07-11,1.77,1.8,1.77,1.79,4500,0
2016-07-12,1.78,1.86,1.706,1.72,35830,0
2016-07-13,1.75,1.76,1.6958,1.76,2700,0
2016-07-14,1.7693,1.77,1.72,1.735,6200,0
2016-07-15,1.73,1.769,1.71,1.71,7712,0
2016-07-18,1.73,1.75,1.73,1.73,5830,0
2016-07-19,1.769,1.8299,1.76,1.77,50120,0
2016-07-20,1.7783,1.797,1.77,1.77,15197,0
2016-07-21,1.79,1.85,1.79,1.8,21211,0
2016-07-22,1.805,1.8145,1.7701,1.7701,6974,0
2016-07-25,1.82,1.8316,1.77,1.79,30567,0
2016-07-26,1.8,1.8,1.76,1.76,13883,0
2016-07-27,1.8,1.82,1.76,1.801,17556,0
2016-07-28,1.8,1.8001,1.78,1.78,2900,0
2016-07-29,1.78,1.78,1.72,1.72,3601,0
2016-08-01,1.7747,1.79,1.72,1.7232,34278,0
2016-08-02,1.75,1.82,1.72,1.7648,9042,0
2016-08-03,1.81,1.81,1.75,1.8,7560,0
2016-08-04,1.79,1.8,1.76,1.7892,3987,0
2016-08-05,1.8,1.83,1.7999,1.8,13143,0
2016-08-08,1.79,1.83,1.78,1.78,18177,0
2016-08-09,1.7801,1.7981,1.76,1.7893,11530,0
2016-08-10,1.77,1.8595,1.77,1.84,43248,0
2016-08-11,1.8,1.86,1.8,1.83,13045,0
2016-08-12,1.8661,1.8661,1.83,1.85,19356,0
2016-08-15,2.32,3.19,2.32,2.84,9690009,0
2016-08-16,2.82,2.95,2.49,2.57,1485493,0
2016-08-17,2.55,2.57,2.33,2.44,301818,0
2016-08-18,2.46,2.46,2.16,2.26,272857,0
2016-08-19,2.25,2.4,2.1486,2.3,369000,0
2016-08-22,2.26,2.38,2.21,2.31,178093,0
2016-08-23,2.33,2.33,2.23,2.26,67924,0
2016-08-24,2.25,2.312,2.121,2.16,130967,0
2016-08-25,2.14,2.14,2,2.0301,126544,0
2016-08-26,2.02,2.1799,2.01,2.01,92265,0
2016-08-29,2.06,2.31,2.06,2.27,213879,0
2016-08-30,2.32,2.53,2.28,2.37,526413,0
2016-08-31,2.43,2.54,2.281,2.3384,246653,0
2016-09-01,2.39,2.42,2.29,2.4,34137,0
2016-09-02,2.47,2.4888,2.4,2.45,67895,0
2016-09-06,2.55,2.97,2.5,2.88,1534878,0
2016-09-07,2.94,2.94,2.67,2.86,307342,0
2016-09-08,2.91,2.9321,2.81,2.88,151106,0
2016-09-09,2.9,2.91,2.73,2.85,194429,0
2016-09-12,2.96,3.64,2.93,3.56,2892719,0
2016-09-13,3.4,3.47,3.26,3.43,659274,0
2016-09-14,3.52,3.74,3.37,3.59,666903,0
2016-09-15,3.62,3.6979,3.35,3.51,261177,0
2016-09-16,3.55,3.85,3.41,3.8,452286,0
2016-09-19,3.91,4.6,3.87,4.47,1830025,0
2016-09-20,4.51,4.85,4.23,4.3,1219752,0
2016-09-21,3.8,4.05,3.56,4.02,857585,0
2016-09-22,4.02,4.02,3.6,3.74,654982,0
2016-09-23,3.65,3.9,3.6,3.72,448633,0
2016-09-26,3.6,4.02,3.42,3.94,1903979,0
2016-09-27,3.99,4.18,3.9501,4.01,697591,0
2016-09-28,4.03,4.1111,3.95,4.02,296358,0
2016-09-29,4.07,4.07,3.9,3.92,181725,0
2016-09-30,3.95,4,3.8,3.8,264908,0
2016-10-03,3.8,4.04,3.782,4.01,299498,0
2016-10-04,3.99,4.14,3.9,3.96,211242,0
2016-10-05,3.98,4.05,3.91,4.01,211903,0
2016-10-06,4.05,4.08,4,4.07,110002,0
2016-10-07,4.08,4.29,4.06,4.2,303947,0
2016-10-10,4.15,4.36,4.0601,4.31,401046,0
2016-10-11,4.3,4.6,4.3,4.45,365003,0
2016-10-12,4.55,4.56,4.41,4.51,191628,0
2016-10-13,4.51,4.65,4.35,4.5,384900,0
2016-10-14,4.57,4.88,4.5,4.73,409685,0
2016-10-17,4.7,4.8799,4.5,4.6,324429,0
2016-10-18,4.61,4.74,4.6,4.62,148948,0
2016-10-19,4.7,4.83,4.63,4.8,250638,0
2016-10-20,4.85,5.0101,4.8,4.93,317923,0
2016-10-21,4.99,5.0456,4.71,4.81,290491,0
2016-10-24,4.81,4.9522,4.62,4.77,256660,0
2016-10-25,4.73,4.79,4.5,4.59,284404,0
2016-10-26,4.55,4.71,4.17,4.2,317729,0
2016-10-27,4.15,4.2938,3.86,3.99,418217,0
2016-10-28,3.97,4.11,3.86,4.04,143610,0
2016-10-31,4.05,4.1517,4,4.09,132515,0
2016-11-01,4.11,4.166,4.05,4.09,87849,0
2016-11-02,4.1,4.13,3.89,4.065,161601,0
2016-11-03,4.07,4.44,3.9708,4.06,131917,0
2016-11-04,4.06,4.11,3.95,4.03,78250,0
2016-11-07,4.02,4.1972,3.85,4.09,421507,0
2016-11-08,4.11,4.318,4.076,4.16,299393,0
2016-11-09,3.92,4.35,3.9,4.31,229646,0
2016-11-10,4.34,4.5,4.29,4.38,141477,0
2016-11-11,4.34,4.5,4.19,4.45,187955,0
2016-11-14,4.65,4.789,3.95,4.1,693797,0
2016-11-15,4.04,4.183,3.95,3.98,211871,0
2016-11-16,3.95,4.235,3.941,4.15,209077,0
2016-11-17,4.09,4.2428,4.05,4.17,133819,0
2016-11-18,4.19,4.34,4.18,4.26,82166,0
2016-11-21,4.26,4.2784,4.18,4.2,164090,0
2016-11-22,4.24,4.24,4.16,4.16,47841,0
2016-11-23,4.2,4.25,4.16,4.245,120025,0
2016-11-25,4.3,4.3,4.17,4.19,43502,0
2016-11-28,4.23,4.25,3.8,3.93,435449,0
2016-11-29,3.91,4.06,3.76,3.95,178443,0
2016-11-30,3.95,3.95,3.8,3.84,102631,0
2016-12-01,3.89,3.95,3.82,3.86,175879,0
2016-12-02,3.87,3.9,3.75,3.85,139199,0
2016-12-05,3.82,3.88,3.74,3.75,146522,0
2016-12-06,3.74,3.9,3.56,3.84,245017,0
2016-12-07,3.85,3.99,3.71,3.93,301405,0
2016-12-08,3.92,4.09,3.84,3.8576,142850,0
2016-12-09,3.84,3.97,3.76,3.87,103989,0
2016-12-12,3.86,3.87,3.6101,3.75,215428,0
2016-12-13,3.75,3.75,3.63,3.67,91837,0
2016-12-14,3.65,3.7239,3.63,3.63,53337,0
2016-12-15,3.63,3.63,3.42,3.5,201590,0
2016-12-16,3.5,3.53,3.14,3.18,315199,0
2016-12-19,3.05,3.35,3.01,3.34,169850,0
2016-12-20,3.1,3.32,2.76,3.11,346979,0
2016-12-21,3.2,3.4,3.2,3.29,194247,0
2016-12-22,3.23,3.38,3.16,3.22,85978,0
2016-12-23,3.16,3.23,3.16,3.22,35454,0
2016-12-27,3.15,3.24,3.13,3.19,103403,0
2016-12-28,3.24,3.25,3.18,3.21,76652,0
2016-12-29,3.2,3.21,3.07,3.13,85963,0
2016-12-30,3.13,3.15,3.01,3.04,119940,0
2017-01-03,2.98,3.25,2.98,3.24,110096,0
2017-01-04,3.24,3.42,3.18,3.33,428184,0
2017-01-05,3.33,3.39,3,3.29,340042,0
2017-01-06,3.32,3.32,3.08,3.19,77995,0
2017-01-09,3.19,3.33,3.19,3.25,198370,0
2017-01-10,3.26,3.35,3.2365,3.28,81153,0
2017-01-11,3.3,3.45,3.25,3.26,218101,0
2017-01-12,3.26,3.3099,3.114,3.2,53358,0
2017-01-13,3.22,3.275,3.11,3.15,220091,0
2017-01-17,3.19,3.19,2.94,2.975,240246,0
2017-01-18,3,3.05,2.99,3.01,44068,0
2017-01-19,3.02,3.04,2.86,2.91,85223,0
2017-01-20,2.9,3.01,2.87,2.9,29667,0
2017-01-23,2.94,2.9671,2.89,2.91,29345,0
2017-01-24,2.85,2.9401,2.76,2.9,64797,0
2017-01-25,2.88,2.99,2.8382,2.87,73532,0
2017-01-26,2.91,2.97,2.87,2.9,45176,0
2017-01-27,2.93,2.96,2.85,2.85,32187,0
2017-01-30,2.89,2.89,2.8,2.82,44531,0
2017-01-31,2.8396,2.86,2.8,2.86,46934,0
2017-02-01,2.81,2.89,2.7628,2.85,62390,0
2017-02-02,2.83,2.9,2.77,2.8,33056,0
2017-02-03,2.79,2.8362,2.76,2.77,46213,0
2017-02-06,2.75,2.84,2.7,2.79,63372,0
2017-02-07,2.81,2.9,2.77,2.795,87169,0
2017-02-08,2.79,2.84,2.75,2.78,47777,0
2017-02-09,2.75,2.7501,2.69,2.71,47886,0
2017-02-10,2.7,2.81,2.68,2.78,44010,0
2017-02-13,2.83,2.91,2.8,2.91,82675,0
2017-02-14,2.89,2.95,2.8,2.8,54669,0
2017-02-15,2.82,2.85,2.75,2.76,63923,0
2017-02-16,2.78,2.85,2.76,2.84,15216,0
2017-02-17,2.84,2.84,2.7601,2.8,20389,0
2017-02-21,2.8,2.8699,2.78,2.84,51411,0
2017-02-22,2.85,2.95,2.82,2.93,98229,0
2017-02-23,2.97,3.33,2.917,3.16,388823,0
2017-02-24,3.09,3.1934,3.04,3.09,103714,0
2017-02-27,3.14,3.24,3.0201,3.21,82132,0
2017-02-28,3.25,3.29,3.1964,3.24,138255,0
2017-03-01,3.29,3.3,3.26,3.3,59753,0
2017-03-02,3.25,3.3199,3.1,3.16,85538,0
2017-03-03,3.16,3.22,3.1,3.21,35451,0
2017-03-06,3.21,3.2499,3.21,3.225,38590,0
2017-03-07,3.23,3.27,3.2,3.24,38287,0
2017-03-08,3.23,3.29,3.23,3.29,54138,0
2017-03-09,3.27,3.29,3.11,3.17,34696,0
2017-03-10,3.22,3.22,2.99,3.06,54231,0
2017-03-13,3,3.05,3,3.02,30470,0
2017-03-14,3,3.05,2.9543,2.98,33747,0
2017-03-15,2.96,3.25,2.96,3.13,47066,0
2017-03-16,3.1,3.19,3.07,3.18,39390,0
2017-03-17,3.14,3.2,2.9807,3.2,127902,0
2017-03-20,3.2,3.3,3.1,3.19,87514,0
2017-03-21,3.14,3.27,3,3.01,49533,0
2017-03-22,3.01,3.0725,2.96,3.06,25077,0
2017-03-23,3.02,3.0999,2.97,3.02,28942,0
2017-03-24,2.99,3.09,2.984,3.05,17834,0
2017-03-27,3.01,3.09,2.89,3.07,22680,0
2017-03-28,3.06,3.13,2.97,3.09,42523,0
2017-03-29,3.1,3.14,3.06,3.09,17957,0
2017-03-30,3.13,3.26,3.09,3.2599,90726,0
2017-03-31,4.2,4.25,3.68,3.86,2930308,0
2017-04-03,4.03,4.15,3.92,3.98,522598,0
2017-04-04,4.05,4.15,3.81,3.86,614004,0
2017-04-05,3.9,4.3133,3.87,4.04,830289,0
2017-04-06,4.16,4.246,4.0064,4.15,394336,0
2017-04-07,4.17,4.4,4.11,4.26,565932,0
2017-04-10,4.34,4.53,4.26,4.33,640879,0
2017-04-11,4.36,4.53,4.3301,4.53,324382,0
2017-04-12,4.55,4.74,4.4,4.48,457873,0
2017-04-13,4.46,4.48,4.02,4.17,472780,0
2017-04-17,4.1,4.29,3.98,4.18,354948,0
2017-04-18,4.16,4.23,4.05,4.15,197000,0
2017-04-19,4.12,4.2,4.07,4.09,139906,0
2017-04-20,4.09,4.31,4.07,4.17,195897,0
2017-04-21,4.13,4.25,4.11,4.21,232603,0
2017-04-24,4.35,4.44,4.24,4.38,247577,0
2017-04-25,4.38,4.43,4.26,4.35,151983,0
2017-04-26,4.38,4.38,4.27,4.31,75671,0
2017-04-27,4.26,4.2843,4.14,4.25,123166,0
2017-04-28,4.27,4.2756,4.18,4.2,101621,0
2017-05-01,4.13,4.25,4.02,4.21,272726,0
2017-05-02,4.21,4.235,3.84,3.95,225284,0
2017-05-03,3.89,4.05,3.85,3.96,93080,0
2017-05-04,3.97,4,3.59,3.75,119171,0
2017-05-05,3.74,4.0432,3.61,3.98,395599,0
2017-05-08,3.84,4.04,3.75,3.81,211620,0
2017-05-09,3.88,4.01,3.85,3.96,133450,0
2017-05-10,3.93,4.37,3.91,4.14,256431,0
2017-05-11,4.14,4.33,4.14,4.23,121020,0
2017-05-12,4.31,4.58,4.24,4.54,514931,0
2017-05-15,5.19,6.2,5.19,5.86,11924721,0
2017-05-16,6.01,6.39,5.91,5.97,3304879,0
2017-05-17,5.93,5.93,5.43,5.55,945825,0
2017-05-18,5.58,7.1,5.48,6.91,2525160,0
2017-05-19,7.31,7.8,7.02,7.13,2447575,0
2017-05-22,7.47,9.5,7.31,8.74,8956291,0
2017-05-23,8.85,9.04,7.8,8.3,2380665,0
2017-05-24,8.19,9.29,8.05,8.61,2985836,0
2017-05-25,8.8,8.88,8.13,8.32,1168566,0
2017-05-26,8.19,8.85,8.12,8.69,1067562,0
2017-05-30,8.77,9.74,8.62,9.27,3056231,0
2017-05-31,9.37,9.45,8.5,8.72,1373313,0
2017-06-01,8.82,9.2,8.75,8.95,759071,0
2017-06-02,9.04,9.09,8.65,8.84,713418,0
2017-06-05,8.91,8.92,8.51,8.74,554849,0
2017-06-06,8.73,8.7753,8.09,8.29,1162352,0
2017-06-07,8.35,8.98,8.15,8.53,1065624,0
2017-06-08,8.59,8.59,8.22,8.49,493106,0
2017-06-09,8.25,8.47,7.7533,8.02,1085248,0
2017-06-12,7.8,7.93,7.25,7.39,919947,0
2017-06-13,7.38,7.55,7,7.45,666616,0
2017-06-14,7.55,7.77,7.03,7.11,509791,0
2017-06-15,6.92,7.29,6.84,7.22,365986,0
2017-06-16,7.16,7.8,6.85,6.98,435151,0
2017-06-19,6.87,6.9,6.03,6.5,1281247,0
2017-06-20,6.23,6.84,6.174,6.68,728829,0
2017-06-21,6.63,6.63,6.3601,6.46,283091,0
2017-06-22,6.6,6.85,6.466,6.73,345730,0
2017-06-23,6.75,7.15,6.6001,6.98,660289,0
2017-06-26,7,7.359,6.76,7,889031,0
2017-06-27,6.95,6.99,6.51,6.58,505604,0
2017-06-28,6.6,6.824,6.53,6.78,284753,0
2017-06-29,6.66,6.81,6.56,6.75,182054,0
2017-06-30,6.75,6.82,6.61,6.68,145918,0
2017-07-03,6.71,7.0825,6.71,7.03,336241,0
2017-07-05,7.13,7.35,6.93,7.13,403377,0
2017-07-06,7.27,7.88,7.11,7.79,1064212,0
2017-07-07,7.92,8.53,7.9,8.11,1489789,0
2017-07-10,8.34,8.3633,8.02,8.13,618232,0
2017-07-11,8.04,8.4372,7.7,7.76,870882,0
2017-07-12,7.84,8.0843,7.82,7.91,485514,0
2017-07-13,8,8.05,7.73,7.86,228765,0
2017-07-14,7.77,8.175,7.77,7.92,304452,0
2017-07-17,8.05,8.7,8.02,8.56,1146132,0
2017-07-18,8.6,8.6086,8.201,8.36,557864,0
2017-07-19,8.4,8.46,8.1,8.18,504482,0
2017-07-20,8.1,8.18,7.09,7.47,973974,0
2017-07-21,7.32,7.41,7.15,7.3289,468469,0
2017-07-24,7.17,7.4,6.7928,6.95,720347,0
2017-07-25,7.02,7.39,6.9,7.03,440638,0
2017-07-26,7.05,7.1994,6.88,6.96,240274,0
2017-07-27,6.96,7.1,6.75,6.79,344930,0
2017-07-28,6.89,6.9762,6.7916,6.96,225432,0
2017-07-31,7.23,7.24,6.82,6.9,331415,0
2017-08-01,7.04,7.04,6.76,6.87,264390,0
2017-08-02,6.87,6.87,6.26,6.4,549148,0
2017-08-03,6.36,6.51,6.27,6.48,271105,0
2017-08-04,6.47,6.76,6.44,6.65,271367,0
2017-08-07,6.52,6.899,6.52,6.86,288564,0
2017-08-08,6.98,7.1299,6.84,6.99,379380,0
2017-08-09,6.85,6.939,6.67,6.8,410484,0
2017-08-10,6.81,6.82,6.36,6.42,277570,0
2017-08-11,6.38,7,6.33,6.97,503785,0
2017-08-14,5.91,6.34,5.28,5.57,2499280,0
2017-08-15,5.75,5.789,5.02,5.17,1355830,0
2017-08-16,5.18,5.5,5.0576,5.44,562373,0
2017-08-17,5.42,5.4563,5.12,5.13,477879,0
2017-08-18,5.13,5.24,5.01,5.21,381286,0
2017-08-21,5.1,5.2,5.01,5.11,248294,0
2017-08-22,5.03,5.19,5.03,5.11,338572,0
2017-08-23,5.05,5.16,5.011,5.05,244886,0
2017-08-24,5.01,5.1,4.6,4.67,856814,0
2017-08-25,4.69,4.69,4.35,4.51,567456,0
2017-08-28,4.53,4.74,4.46,4.71,260606,0
2017-08-29,4.69,4.69,4.51,4.57,283926,0
2017-08-30,4.55,4.65,4.51,4.51,217827,0
2017-08-31,4.48,4.58,4.38,4.54,281157,0
2017-09-01,4.56,4.7076,4.54,4.59,207324,0
2017-09-05,4.59,4.64,4.23,4.39,359650,0
2017-09-06,4.47,4.47,4.05,4.07,757809,0
2017-09-07,4,4.04,3.71,3.95,557435,0
2017-09-08,3.95,4.0309,3.85,3.87,278143,0
2017-09-11,4.1,4.1,3.91,3.98,306029,0
2017-09-12,3.96,4.0419,3.86,3.88,253780,0
2017-09-13,3.85,4.07,3.85,3.99,351646,0
2017-09-14,4.02,4.26,4,4.18,402218,0
2017-09-15,4.22,4.4,4.1746,4.28,438149,0
2017-09-18,4.38,4.38,4.16,4.21,316036,0
2017-09-19,4.18,4.21,3.96,3.98,384114,0
2017-09-20,3.95,4.09,3.93,4.04,243285,0
2017-09-21,4.03,4.08,3.93,3.97,179799,0
2017-09-22,3.97,3.99,3.8,3.86,257433,0
2017-09-25,3.89,3.89,3.7,3.73,203975,0
2017-09-26,3.75,3.83,3.75,3.81,153502,0
2017-09-27,3.82,3.88,3.74,3.86,232387,0
2017-09-28,3.91,4.07,3.9,3.9,298397,0
2017-09-29,3.89,3.91,3.75,3.82,216960,0
2017-10-02,3.76,3.91,3.75,3.85,149790,0
2017-10-03,3.86,3.91,3.81,3.84,120687,0
2017-10-04,3.84,4.547,3.84,4.526,1112520,0
2017-10-05,4.6,5.4,4.551,4.81,2271560,0
2017-10-06,4.85,4.929,4.5501,4.63,541560,0
2017-10-09,4.55,5.23,4.55,4.95,894663,0
2017-10-10,5.05,5.18,4.82,4.86,329419,0
2017-10-11,4.9,4.993,4.65,4.7,324125,0
2017-10-12,4.71,4.77,4.6,4.65,166470,0
2017-10-13,4.729,4.91,4.6451,4.78,224625,0
2017-10-16,4.91,5.19,4.7207,5.07,569712,0
2017-10-17,5.11,5.75,5.11,5.7,1174098,0
2017-10-18,5.79,5.9,5.07,5.2,973952,0
2017-10-19,5.24,5.28,5.05,5.13,264859,0
2017-10-20,5.27,5.45,5.12,5.19,266337,0
2017-10-23,5.29,5.29,5.05,5.14,201044,0
2017-10-24,5.1,5.2,4.83,4.86,487100,0
2017-10-25,4.82,4.97,4.42,4.5,606502,0
2017-10-26,4.5,4.8,4.5,4.63,198338,0
2017-10-27,4.65,4.68,4.5,4.61,132833,0
2017-10-30,4.62,4.9,4.61,4.86,156277,0
2017-10-31,4.9,4.9,4.65,4.68,191170,0
2017-11-01,4.71,4.79,4.6,4.61,137725,0
2017-11-02,4.6,4.7,4.6,4.61,106500,0
2017-11-03,4.64,4.6699,4.51,4.55,118405,0
2017-11-06,4.48,4.74,4.46,4.57,146806,0
2017-11-07,4.61,5.1,4.61,5.03,323262,0
2017-11-08,5.04,5.58,5.0251,5.18,581336,0
2017-11-09,5.16,5.449,5.1001,5.31,301628,0
2017-11-10,5.41,5.77,5.4,5.75,582363,0
