Date,Open,High,Low,Close,Volume,OpenInt
2005-05-04,5,5,5,5,10000,0
2005-05-05,5,5.05,5,5,135500,0
2005-05-06,5.05,5.05,5.05,5.05,500,0
2005-05-09,5.01,5.05,5.01,5.05,2000,0
2005-05-10,5,5.05,5,5,94700,0
2005-05-11,5,5,5,5,2500,0
2005-05-12,5.05,5.05,5.05,5.05,12000,0
2005-05-13,5.1,5.1,5.05,5.07,55000,0
2005-05-17,5.11,5.11,5.11,5.11,95900,0
2005-05-19,5.15,5.15,5.15,5.15,18500,0
2005-05-20,5.15,5.15,5.15,5.15,500,0
2005-05-24,5.15,5.15,5.15,5.15,500,0
2005-05-31,5.15,5.15,5.15,5.15,114500,0
2005-06-01,5.1,5.1,5.05,5.05,1900,0
2005-06-20,5.08,5.1,5.08,5.1,14450,0
2005-06-23,5.08,5.1,5.08,5.1,1000,0
2005-06-28,5.08,5.1,5.08,5.1,19000,0
2005-06-29,5.09,5.1,5,5,46600,0
2005-06-30,5.05,5.05,5.05,5.05,500,0
2005-07-01,5.08,5.08,5.08,5.08,1800,0
2005-07-08,5,5.05,5,5.02,61000,0
2005-07-11,5.03,5.03,5.03,5.03,2500,0
2005-07-12,5,5,5,5,10000,0
2005-07-13,5.03,5.03,5.03,5.03,1300,0
2005-07-18,5.03,5.03,5.01,5.01,1000,0
2005-07-19,5.03,5.03,5.03,5.03,13000,0
2005-07-22,5.03,5.03,5.02,5.02,1500,0
2005-07-25,5.03,5.03,5.03,5.03,500,0
2005-07-27,5.04,5.05,5.04,5.05,2000,0
2005-08-01,5.03,5.03,5.03,5.03,1600,0
2005-08-05,5.02,5.02,5.02,5.02,1500,0
2005-08-08,5.02,5.03,5.02,5.03,24700,0
2005-08-09,5.03,5.03,5.03,5.03,32000,0
2005-08-10,5.06,5.06,5.06,5.06,3500,0
2005-08-11,5.06,5.06,5.06,5.06,4000,0
2005-08-15,5.06,5.06,5.06,5.06,1000,0
2005-08-16,5.06,5.06,5.06,5.06,8500,0
2005-08-17,5.06,5.06,5.06,5.06,1500,0
2005-08-18,5.08,5.09,5.08,5.09,3000,0
2005-08-19,5.09,5.09,5.07,5.07,2500,0
2005-08-22,5.06,5.06,5.04,5.06,57200,0
2005-08-25,5.06,5.06,5.06,5.06,2500,0
2005-08-26,5.1,5.15,5.1,5.14,7400,0
2005-08-31,5.14,5.14,5.14,5.14,20000,0
2005-09-01,5.15,5.15,5.15,5.15,1000,0
2005-09-02,5.16,5.16,5.16,5.16,400,0
2005-09-06,5.14,5.14,5.14,5.14,2000,0
2005-09-07,5.14,5.14,5.11,5.14,26600,0
2005-09-08,5.16,5.16,5.15,5.15,2000,0
2005-09-09,5.18,5.19,5.18,5.18,5800,0
2005-09-13,5.15,5.15,5.14,5.14,3000,0
2005-09-16,5.14,5.14,5.14,5.14,7000,0
2005-09-19,5.14,5.14,5.14,5.14,4800,0
2005-09-22,5.14,5.14,5.14,5.14,7500,0
2005-09-29,5.14,5.14,5.14,5.14,98000,0
2005-09-30,5.15,5.15,5.15,5.15,1000,0
2005-10-03,5.2,5.25,5.2,5.2,8500,0
2005-10-06,5.2,5.2,5.2,5.2,500,0
2005-10-11,5.19,5.21,5.19,5.21,4500,0
2005-10-12,5.2,5.2,5.2,5.2,17500,0
2005-10-14,5.16,5.16,5.16,5.16,2000,0
2005-10-19,5.2,5.2,5.2,5.2,1000,0
2005-10-25,5.19,5.19,5.18,5.18,10000,0
2005-10-28,5.18,5.21,5.16,5.21,1500,0
2005-11-01,5.17,5.19,5.17,5.19,5500,0
2005-11-02,5.17,5.17,5.17,5.17,2000,0
2005-11-08,5.16,5.16,5.13,5.13,3000,0
2005-11-09,5.13,5.13,5.13,5.13,7500,0
2005-11-10,5.14,5.14,5.14,5.14,1500,0
2005-11-11,5.14,5.14,5.14,5.14,2500,0
2005-11-14,5.14,5.14,5.14,5.14,1500,0
2005-11-17,5.14,5.14,5.12,5.12,185500,0
2005-11-18,5.12,5.12,5.12,5.12,1000,0
2005-11-21,5.15,5.15,5.15,5.15,10000,0
2005-11-23,5.15,5.15,5.15,5.15,3000,0
2005-11-28,5.16,5.17,5.16,5.17,8000,0
2005-11-29,5.16,5.17,5.16,5.17,82500,0
2005-11-30,5.18,5.18,5.17,5.18,8650,0
2005-12-01,5.19,5.19,5.19,5.19,7300,0
2005-12-02,5.21,5.21,5.2,5.2,8500,0
2005-12-08,5.2,5.2,5.2,5.2,15500,0
2005-12-09,5.2,5.2,5.2,5.2,1500,0
2005-12-16,5.18,5.2,5.18,5.2,40500,0
2005-12-19,5.2,5.2,5.2,5.2,3000,0
2005-12-21,5.23,5.25,5.23,5.25,6000,0
2005-12-23,5.25,5.25,5.25,5.25,10000,0
2005-12-27,5.25,5.25,5.24,5.25,18500,0
2005-12-29,5.25,5.25,5.24,5.24,27500,0
2005-12-30,5.24,5.24,5.24,5.24,500,0
2006-01-03,5.24,5.24,5.24,5.24,1500,0
2006-01-04,5.24,5.26,5.24,5.26,14948,0
2006-01-05,5.28,5.41,5.27,5.27,16275,0
2006-01-06,5.39,5.39,5.39,5.39,4275,0
2006-01-23,5.26,5.26,5.26,5.26,3000,0
2006-01-25,5.35,5.4,5.35,5.36,60500,0
2006-01-26,5.39,5.39,5.39,5.39,66600,0
2006-02-01,5.45,5.45,5.4,5.4,16400,0
2006-02-02,5.42,5.42,5.4,5.4,5000,0
2006-02-03,5.45,5.45,5.42,5.43,19900,0
2006-02-06,5.48,5.48,5.48,5.48,5000,0
2006-02-07,5.45,5.45,5.45,5.45,2500,0
2006-02-08,5.43,5.43,5.43,5.43,500,0
2006-02-09,5.43,5.43,5.43,5.43,2000,0
2006-02-15,5.42,5.42,5.42,5.42,204102,0
2006-02-16,5.43,5.43,5.43,5.43,6000,0
2006-02-22,5.41,5.41,5.41,5.41,2000,0
2006-02-28,5.41,5.41,5.41,5.41,2000,0
2006-03-01,5.41,5.45,5.41,5.45,106900,0
2006-03-02,5.45,5.45,5.43,5.43,623509,0
2006-03-06,5.44,5.44,5.44,5.44,50000,0
2006-03-13,5.43,5.43,5.43,5.43,25000,0
2006-03-14,5.4,5.43,5.4,5.4,26400,0
2006-03-15,5.4,5.4,5.28,5.39,838700,0
2006-03-16,5.45,5.45,5.42,5.42,2164,0
2006-03-17,5.42,5.45,5.42,5.45,2800,0
2006-03-21,5.4,5.4,5.4,5.4,200,0
2006-03-27,5.43,5.43,5.43,5.43,2948,0
2006-03-28,5.43,5.43,5.43,5.43,350,0
2006-03-31,5.41,5.41,5.41,5.41,2500,0
2006-04-03,5.43,5.43,5.41,5.41,1213,0
2006-04-04,5.42,5.42,5.42,5.42,2500,0
2006-04-11,5.41,5.43,5.41,5.43,8000,0
2006-04-13,5.45,5.45,5.45,5.45,1500,0
2006-04-18,5.45,5.45,5.43,5.43,1300,0
2006-04-19,5.47,5.47,5.47,5.47,1968,0
2006-04-25,5.43,5.43,5.4,5.4,27000,0
2006-04-26,5.36,5.39,5.36,5.39,15000,0
2006-04-27,5.39,5.39,5.39,5.39,2000,0
2006-04-28,5.38,5.39,5.38,5.39,1000,0
2006-05-01,5.4,5.4,5.39,5.39,6500,0
2006-05-03,5.38,5.38,5.38,5.38,500,0
2006-05-04,5.36,5.36,5.36,5.36,6000,0
2006-05-08,5.36,5.36,5.36,5.36,2500,0
2006-05-09,5.39,5.39,5.38,5.38,6100,0
2006-05-10,5.36,5.36,5.36,5.36,10916,0
2006-05-12,5.36,5.36,5.36,5.36,4000,0
2006-05-15,5.37,5.37,5.37,5.37,2500,0
2006-05-16,5.4,5.4,5.4,5.4,1000,0
2006-05-17,5.39,5.39,5.36,5.38,26000,0
2006-05-18,5.37,5.37,5.36,5.36,100500,0
2006-05-19,5.37,5.37,5.35,5.35,270500,0
2006-05-22,5.35,5.36,5.35,5.35,86500,0
2006-05-23,5.35,5.36,5.35,5.35,62100,0
2006-05-25,5.37,5.37,5.37,5.37,3700,0
2006-05-30,5.4,5.42,5.4,5.42,12000,0
2006-05-31,5.45,5.45,5.45,5.45,9500,0
2006-06-05,5.4,5.4,5.4,5.4,481,0
2006-06-07,5.4,5.4,5.35,5.39,2200,0
2006-06-08,5.38,5.38,5.38,5.38,8000,0
2006-06-12,5.38,5.38,5.38,5.38,500,0
2006-06-13,5.4,5.4,5.4,5.4,100,0
2006-06-19,5.35,5.35,5.35,5.35,1000,0
2006-06-20,5.36,5.36,5.36,5.36,2000,0
2006-06-22,5.36,5.36,5.36,5.36,3500,0
2006-06-23,5.36,5.36,5.36,5.36,3500,0
2006-06-26,5.36,5.36,5.36,5.36,24500,0
2006-06-27,5.36,5.38,5.36,5.36,15500,0
2006-06-28,5.36,5.36,5.36,5.36,5000,0
2006-06-29,5.36,5.36,5.34,5.34,1500,0
2006-06-30,5.37,5.37,5.37,5.37,200,0
2006-07-11,5.35,5.35,5.35,5.35,5000,0
2006-07-12,5.35,5.35,5.35,5.35,4500,0
2006-07-13,5.35,5.35,5.35,5.35,7900,0
2006-07-18,5.35,5.35,5.35,5.35,10000,0
2006-07-21,5.35,5.35,5.35,5.35,73000,0
2006-07-24,5.35,5.35,5.35,5.35,100000,0
2006-07-26,5.34,5.34,5.33,5.34,8000,0
2006-07-27,5.33,5.33,5.33,5.33,28000,0
2006-07-28,5.33,5.33,5.33,5.33,17000,0
2006-07-31,5.33,5.33,5.33,5.33,1000,0
2006-08-01,5.33,5.33,5.33,5.33,150000,0
2006-08-02,5.33,5.33,5.32,5.32,5500,0
2006-08-08,5.3,5.3,5.3,5.3,4000,0
2006-08-16,5.32,5.32,5.32,5.32,1700,0
2006-08-21,5.34,5.35,5.34,5.35,2500,0
2006-08-24,5.36,5.36,5.36,5.36,1000,0
2006-08-25,5.35,5.35,5.35,5.35,25000,0
2006-08-31,5.35,5.35,5.35,5.35,4000,0
2006-09-05,5.37,5.45,5.37,5.45,19400,0
2006-09-07,5.45,5.45,5.45,5.45,200,0
2006-09-14,5.42,5.42,5.42,5.42,1000,0
2006-09-18,5.43,5.43,5.43,5.43,374300,0
2006-09-21,5.45,5.45,5.45,5.45,2000,0
2006-09-22,5.45,5.45,5.45,5.45,1000,0
2006-09-25,5.45,5.45,5.45,5.45,200,0
2006-09-27,5.42,5.42,5.42,5.42,5000,0
2006-09-28,5.42,5.42,5.42,5.42,500,0
2006-09-29,5.41,5.41,5.41,5.41,6500,0
2006-10-02,5.41,5.41,5.41,5.41,2000,0
2006-10-03,5.41,5.41,5.4,5.4,3500,0
2006-10-04,5.4,5.4,5.4,5.4,26000,0
2006-10-05,5.4,5.4,5.4,5.4,1000,0
2006-10-10,5.39,5.39,5.39,5.39,1000,0
2006-10-11,5.38,5.38,5.37,5.37,2500,0
2006-10-12,5.4,5.4,5.4,5.4,200,0
2006-10-16,5.38,5.38,5.38,5.38,26000,0
2006-10-17,5.38,5.38,5.37,5.38,1600,0
2006-10-18,5.38,5.38,5.37,5.38,45700,0
2006-10-24,5.4,5.4,5.35,5.4,226000,0
2006-10-27,5.42,5.42,5.42,5.42,100,0
2006-11-01,5.42,5.42,5.42,5.42,2500,0
2006-11-02,5.42,5.42,5.42,5.42,2500,0
2006-11-07,5.42,5.42,5.42,5.42,1000,0
2006-11-08,5.42,5.42,5.42,5.42,3000,0
2006-11-10,5.42,5.42,5.42,5.42,7000,0
2006-11-14,5.45,5.58,5.45,5.55,53000,0
2006-11-15,5.57,5.61,5.57,5.6,79000,0
2006-11-16,5.6,5.6,5.58,5.58,73000,0
2006-11-17,5.58,5.58,5.57,5.57,93500,0
2006-11-20,5.57,5.58,5.55,5.55,36500,0
2006-11-21,5.55,5.56,5.55,5.56,5000,0
2006-11-22,5.57,5.57,5.57,5.57,7000,0
2006-11-27,5.58,5.58,5.54,5.54,5100,0
2006-11-30,5.53,5.53,5.5,5.5,299000,0
2006-12-01,5.48,5.48,5.48,5.48,105500,0
2006-12-06,5.5,5.55,5.5,5.55,13840,0
2006-12-08,5.5,5.53,5.48,5.53,5600,0
2006-12-11,5.54,5.54,5.51,5.51,3500,0
2006-12-12,5.51,5.51,5.51,5.51,116000,0
2006-12-13,5.51,5.51,5.48,5.49,54000,0
2006-12-15,5.49,5.49,5.49,5.49,18100,0
2006-12-18,5.49,5.5,5.49,5.5,36400,0
2006-12-19,5.49,5.5,5.49,5.5,29749,0
2006-12-22,5.49,5.49,5.49,5.49,2000,0
2006-12-28,5.49,5.49,5.49,5.49,10500,0
2006-12-29,5.49,5.5,5.49,5.5,32273,0
2007-01-04,5.49,5.5,5.49,5.5,2000,0
2007-01-05,5.54,5.59,5.49,5.59,27275,0
2007-01-08,5.58,5.59,5.57,5.57,28300,0
2007-01-10,5.56,5.56,5.5,5.5,1500,0
2007-01-11,5.55,5.55,5.55,5.55,10500,0
2007-01-12,5.55,5.63,5.55,5.62,1656000,0
2007-01-16,5.61,5.64,5.6,5.64,199225,0
2007-01-17,5.63,5.64,5.62,5.63,39060,0
2007-01-19,5.64,5.64,5.62,5.64,3000,0
2007-01-22,5.63,5.63,5.62,5.62,2500,0
2007-01-23,5.64,5.64,5.62,5.62,3600,0
2007-01-26,5.6,5.6,5.6,5.6,22500,0
2007-01-29,5.61,5.63,5.61,5.63,421000,0
2007-01-30,5.63,5.67,5.63,5.66,297300,0
2007-01-31,5.66,5.71,5.64,5.65,969250,0
2007-02-01,5.66,5.66,5.63,5.64,105600,0
2007-02-02,5.64,5.64,5.61,5.61,12700,0
2007-02-05,5.65,5.65,5.64,5.64,60220,0
2007-02-06,5.65,5.65,5.6,5.6,67390,0
2007-02-07,5.64,5.64,5.6,5.63,37376,0
2007-02-08,5.64,5.64,5.58,5.59,131950,0
2007-02-09,5.59,5.59,5.55,5.58,204700,0
2007-02-12,5.58,5.58,5.57,5.57,12500,0
2007-02-13,5.55,5.57,5.53,5.57,39200,0
2007-02-14,5.53,5.55,5.5,5.5,14300,0
2007-02-15,5.47,5.5,5.46,5.46,56100,0
2007-02-16,5.5,5.5,5.35,5.45,1181875,0
2007-02-20,5.51,5.55,5.51,5.55,6800,0
2007-02-22,5.55,5.65,5.55,5.65,169300,0
2007-02-23,5.63,5.65,5.63,5.64,13500,0
2007-02-26,5.63,5.64,5.63,5.64,9000,0
2007-02-27,5.63,5.65,5.62,5.63,330200,0
2007-02-28,5.62,5.68,5.62,5.63,1445950,0
2007-03-01,5.62,5.62,5.59,5.6,66200,0
2007-03-02,5.6,5.62,5.59,5.59,120600,0
2007-03-05,5.59,5.59,5.55,5.55,38900,0
2007-03-06,5.51,5.52,5.1,5.4,87200,0
2007-03-07,5.25,5.3,5.25,5.25,17100,0
2007-03-08,5.2,5.25,5.2,5.25,8400,0
2007-03-09,5.25,5.25,5.2,5.25,8108,0
2007-03-12,5.2,5.25,5.2,5.25,27228,0
2007-03-13,5.25,5.25,5.25,5.25,2889,0
2007-03-14,5.25,5.25,5.25,5.25,1800,0
2007-03-15,5.26,5.35,5.2,5.2,25900,0
2007-03-16,5.25,5.25,5.08,5.1,45104,0
2007-03-19,5.15,5.15,5,5.05,10501,0
2007-03-20,5.04,5.1,4.8,5,37700,0
2007-03-21,4.95,5,4.95,5,11200,0
2007-03-22,5,5,4.9,5,23600,0
2007-03-23,5.1,5.1,5.1,5.1,33537,0
2007-03-26,5.1,5.1,5,5,1700,0
2007-03-27,5.02,5.05,5,5,12448,0
2007-03-28,5.01,5.01,5,5,6200,0
2007-03-29,4.99,5,4.98,4.98,13753,0
2007-03-30,5,5,5,5,32600,0
2007-04-02,4.99,5,4.99,5,6870,0
2007-04-03,4.75,4.95,4.7,4.73,46097,0
2007-04-04,4.9,5,4.81,4.91,24800,0
2007-04-05,4.85,5,4.85,5,2265,0
2007-04-09,4.78,4.99,4.78,4.99,1000,0
2007-04-10,5.09,5.09,4.94,4.97,3900,0
2007-04-11,4.99,4.99,4.98,4.98,2600,0
2007-04-12,4.88,4.95,4.88,4.91,3200,0
2007-04-13,4.95,4.95,4.95,4.95,1500,0
2007-04-16,4.95,4.95,4.95,4.95,1800,0
2007-04-17,4.91,5,4.9,4.96,14300,0
2007-04-18,4.95,4.95,4.9,4.95,29664,0
2007-04-19,4.9,5,4.84,5,18718,0
2007-04-20,5.05,5.05,5.05,5.05,207,0
2007-04-23,5.1,5.18,4.93,4.93,6614,0
2007-04-24,4.99,4.99,4.99,4.99,200,0
2007-04-25,5,5,5,5,4400,0
2007-04-26,4.92,5,4.92,5,6800,0
2007-04-27,4.9,5,4.85,5,9100,0
2007-04-30,4.95,5,4.92,5,11080,0
2007-05-01,5,5,4.9,4.9,27360,0
2007-05-02,5,5,4.85,5,7454,0
2007-05-03,4.93,4.93,4.9,4.9,300,0
2007-05-04,5,5,4.85,4.85,155627,0
2007-05-07,4.95,5.05,4.93,5,3650,0
2007-05-08,5,5.15,4.91,5.1,29800,0
2007-05-09,5.1,5.1,5,5.05,14048,0
2007-05-10,5.05,5.15,5.05,5.06,3100,0
2007-05-11,5.06,5.06,5,5,300200,0
2007-05-14,5.05,5.2,5.05,5.07,1100,0
2007-05-16,5.07,5.07,5.07,5.07,2608,0
2007-05-17,5.07,5.07,5.07,5.07,4700,0
2007-05-18,5.02,5.07,5.02,5.02,13151,0
2007-05-21,5.19,5.19,5,5,1100,0
2007-05-22,5.1,5.1,5.02,5.05,8300,0
2007-05-23,5.1,5.17,5.09,5.16,1000,0
2007-05-24,5.17,5.23,5.16,5.18,19200,0
2007-05-25,5.22,5.5,5.22,5.44,2150,0
2007-05-29,5.5,5.5,5.35,5.35,6457,0
2007-05-30,5.4,5.45,5.15,5.36,33520,0
2007-05-31,5.38,5.38,5.36,5.36,8946,0
2007-06-01,5.28,5.36,5.28,5.3,7154,0
2007-06-04,5.3,5.3,5.3,5.3,4100,0
2007-06-05,5.25,5.25,5.23,5.25,2500,0
2007-06-06,5.25,5.3,5.2,5.25,27100,0
2007-06-07,5.25,5.25,5.25,5.25,400,0
2007-06-08,5.25,5.28,5.25,5.28,51800,0
2007-06-11,5.49,5.49,5.25,5.35,36830,0
2007-06-12,5.35,5.35,5.35,5.35,15600,0
2007-06-13,5.26,5.26,5.25,5.26,18900,0
2007-06-14,5.26,5.32,5.25,5.28,16600,0
2007-06-15,5.25,5.3,5.25,5.26,13800,0
2007-06-18,5.25,5.29,5.25,5.25,22200,0
2007-06-19,5.24,5.25,5.21,5.21,17000,0
2007-06-20,5.2,5.2,5.2,5.2,100,0
2007-06-25,5.15,5.2,5.15,5.2,1300,0
2007-06-26,5.15,5.25,5.15,5.15,41400,0
2007-06-27,5.15,5.17,5.15,5.16,17200,0
2007-06-28,5.16,5.24,5.15,5.2,67249,0
2007-06-29,5.21,5.21,5.21,5.21,1557,0
2007-07-02,5.22,5.3,5.18,5.25,8700,0
2007-07-03,5.2,5.2,5.2,5.2,4659,0
2007-07-05,5.25,5.25,4.94,5.2,12340,0
2007-07-06,5.25,5.25,5.25,5.25,1700,0
2007-07-09,5.25,5.25,5.2,5.2,21900,0
2007-07-10,5.16,5.29,5.15,5.22,12400,0
2007-07-11,5.15,5.25,5.1,5.18,4200,0
2007-07-12,5.19,5.19,5.18,5.18,4200,0
2007-07-13,5.15,5.22,5.15,5.15,3000,0
2007-07-16,5.17,5.28,5.15,5.16,7200,0
2007-07-17,5.25,5.3,5.25,5.3,1100,0
2007-07-18,5.16,5.18,5.15,5.15,2300,0
2007-07-19,5.25,5.25,5.06,5.06,13300,0
2007-07-20,5,5.2,4.94,5.2,700,0
2007-07-23,5.27,5.7,5.21,5.21,6189,0
2007-07-24,5.24,5.25,5.24,5.25,5000,0
2007-07-25,5.26,5.29,5.24,5.24,11117,0
2007-07-26,5.2,5.2,5.15,5.15,15201,0
2007-07-27,5,5.05,4.95,5.05,700,0
2007-07-30,5.15,5.2,5.15,5.2,6900,0
2007-07-31,5.19,5.22,5.18,5.2,11600,0
2007-08-01,5.18,5.2,5.14,5.15,28300,0
2007-08-02,5.19,5.24,5.19,5.24,16700,0
2007-08-03,5.18,5.18,5.15,5.16,400,0
2007-08-06,5.09,5.14,5.09,5.12,4700,0
2007-08-07,5.2,5.2,5.12,5.18,110900,0
2007-08-08,5.28,5.3,5.15,5.3,6100,0
2007-08-09,5.1,5.35,5.03,5.1,33918,0
2007-08-10,5.11,5.11,4.95,4.97,11894,0
2007-08-13,5.15,5.22,5,5.08,26200,0
2007-08-14,5.06,5.08,5,5.01,9000,0
2007-08-15,4.98,5.04,4.64,4.8,35100,0
2007-08-16,4.78,4.8,4.7,4.7,6259,0
2007-08-17,4.74,4.78,4.66,4.71,17641,0
2007-08-20,4.66,4.7,4.47,4.5,5200,0
2007-08-21,4.52,4.52,3.91,4.49,164456,0
2007-08-22,4.4,4.55,4.4,4.5,62384,0
2007-08-23,4.5,4.5,4.5,4.5,2356,0
2007-08-24,4.49,4.55,4.49,4.5,31422,0
2007-08-27,5.5,5.5,4.41,4.57,20220,0
2007-08-28,4.49,4.69,4.46,4.57,14900,0
2007-08-29,4.6,4.99,4.33,4.53,16280,0
2007-08-30,4.45,4.55,4.4,4.5,19280,0
2007-08-31,4.5,4.55,4.42,4.5,50299,0
2007-09-04,4.49,4.56,4.25,4.5,156142,0
2007-09-05,4.27,4.54,4.25,4.35,18550,0
2007-09-06,4.3,4.35,4.3,4.31,5200,0
2007-09-07,4.3,4.3,4.24,4.25,7092,0
2007-09-10,4.33,4.33,4,4.06,49860,0
2007-09-11,4.1,4.3,3.95,4.25,803500,0
2007-09-12,4.06,4.35,4.05,4.22,113101,0
2007-09-13,4.13,4.25,4.05,4.25,10800,0
2007-09-14,4.24,4.24,4.2,4.2,600,0
2007-09-17,4.17,4.25,4.17,4.17,13286,0
2007-09-18,4.15,4.15,4.05,4.1,6700,0
2007-09-19,4.25,4.25,4.1,4.1,6300,0
2007-09-20,4.07,4.24,4,4.21,251300,0
2007-09-21,4.34,4.55,4.18,4.55,45414,0
2007-09-24,4.5,4.65,4.47,4.47,10313,0
2007-09-25,4.5,4.56,4.5,4.54,1200,0
2007-09-26,4.58,4.58,4.58,4.58,200,0
2007-09-27,4.63,4.63,4.58,4.58,3323,0
2007-09-28,4.56,4.62,4.56,4.62,3512,0
2007-10-01,4.7,4.75,4.7,4.7,3501,0
2007-10-02,4.62,4.81,4.33,4.69,32900,0
2007-10-03,4.62,4.62,4.62,4.62,1800,0
2007-10-04,4.65,4.65,4.6,4.61,6308,0
2007-10-05,4.75,4.75,4.75,4.75,200,0
2007-10-08,4.75,4.78,4.74,4.78,3300,0
2007-10-09,4.95,5.14,4.78,5.1,76050,0
2007-10-10,5.11,5.3,5.11,5.3,75150,0
2007-10-11,5.3,5.4,5.1,5.11,67000,0
2007-10-12,5.1,5.25,5.1,5.2,14395,0
2007-10-15,5.2,5.21,5.2,5.2,64500,0
2007-10-16,5.21,5.23,5.2,5.2,37599,0
2007-10-17,5.2,5.2,5.18,5.2,23400,0
2007-10-18,5.2,5.3,5.2,5.3,13917,0
2007-10-19,5.21,5.22,5.2,5.2,119400,0
2007-10-22,5.2,5.23,5.2,5.22,10100,0
2007-10-23,5.17,5.24,5.17,5.2,156099,0
2007-10-24,5.27,5.3,5.2,5.24,138200,0
2007-10-25,5.25,5.25,5.21,5.21,35300,0
2007-10-26,5.21,5.35,5.21,5.32,49076,0
2007-10-29,5.28,5.28,5.28,5.28,2300,0
2007-10-30,5.28,5.39,5.24,5.35,177768,0
2007-10-31,5.35,5.44,5.35,5.39,670295,0
2007-11-01,5.4,5.4,5.28,5.3,60975,0
2007-11-02,5.3,5.57,5.26,5.5,89275,0
2007-11-05,5.33,5.35,5.28,5.32,21400,0
2007-11-06,5.28,5.4,5.28,5.34,34385,0
2007-11-07,5.23,5.29,5.23,5.27,415000,0
2007-11-08,5.27,5.28,5.2,5.25,105899,0
2007-11-09,5.2,5.26,5.16,5.26,14355,0
2007-11-12,5.21,5.25,5.21,5.25,6889,0
2007-11-13,5.2,5.29,5.1,5.22,29455,0
2007-11-14,5.25,5.39,5.25,5.35,22900,0
2007-11-15,5.35,5.35,5.28,5.28,121168,0
2007-11-16,5.28,5.32,5.28,5.32,500,0
2007-11-19,5.24,5.24,5.21,5.21,2300,0
2007-11-20,5.16,5.21,5.11,5.11,280031,0
2007-11-21,5.12,5.12,5.11,5.12,400,0
2007-11-23,5.13,5.13,5.11,5.13,985,0
2007-11-26,5.13,5.13,5.13,5.13,100,0
2007-11-27,5.11,5.11,4.89,4.97,38511,0
2007-11-28,4.88,4.99,4.88,4.98,3600,0
2007-11-29,4.95,4.95,4.93,4.95,77902,0
2007-11-30,4.91,4.99,4.67,4.99,12200,0
2007-12-03,4.98,4.98,4.98,4.98,1301,0
2007-12-04,4.9,4.9,4.39,4.39,25300,0
2007-12-05,4.6,4.99,4.3,4.4,26895,0
2007-12-06,4.36,4.54,4.2,4.46,85600,0
2007-12-07,4.48,4.48,4.29,4.45,6815,0
2007-12-10,4.41,4.5,4.28,4.28,55688,0
2007-12-11,4.26,4.55,4.26,4.26,29300,0
2007-12-12,4.68,4.68,4.3,4.39,17774,0
2007-12-13,4.61,4.61,4.26,4.46,53572,0
2007-12-14,4.45,4.54,4.4,4.5,18328,0
2007-12-17,4.54,4.54,4.45,4.48,179709,0
2007-12-18,4.52,4.52,4.48,4.48,2109,0
2007-12-19,4.49,4.52,4.48,4.52,4798,0
2007-12-20,4.54,4.54,4.22,4.38,7000,0
2007-12-21,4.42,4.56,4.42,4.56,853,0
2007-12-24,4.52,4.67,4.14,4.14,2400,0
2007-12-26,4.24,4.47,4.24,4.37,5004,0
2007-12-27,4.35,4.47,4.35,4.47,8551,0
2007-12-28,4.55,4.6,4.55,4.6,200,0
2007-12-31,4.78,4.88,4.69,4.88,26700,0
2008-01-02,5,5,4.9,4.9,18400,0
2008-01-03,4.75,4.75,4.61,4.65,3925,0
2008-01-04,4.66,4.66,4.6,4.61,34800,0
2008-01-07,4.52,4.58,4.24,4.5,161716,0
2008-01-08,4.5,4.5,4.5,4.5,1300,0
2008-01-09,4.49,4.52,4.3,4.52,700,0
2008-01-14,4.5,4.5,4.5,4.5,500,0
2008-01-15,4.45,4.5,4.45,4.5,10077,0
2008-01-16,4.4,4.5,4.4,4.5,2700,0
2008-01-17,4.36,4.49,4.36,4.49,250,0
2008-01-18,4.39,4.39,4.39,4.39,1000,0
2008-01-22,4.36,4.49,3.11,4.36,30765,0
2008-01-23,4.25,4.45,4.25,4.39,800,0
2008-01-24,4.35,4.35,4.35,4.35,200,0
2008-01-25,4.3,4.38,4.3,4.34,800,0
2008-01-28,4.31,4.31,4.3,4.3,55200,0
2008-01-29,4.3,4.4,4.3,4.4,3300,0
2008-01-30,4.4,4.4,4.4,4.4,500,0
2008-01-31,4.39,4.4,4.39,4.4,2306,0
2008-02-01,4.39,4.39,4.07,4.21,4801,0
2008-02-04,4.22,4.28,4.06,4.21,3506,0
2008-02-05,4.24,4.24,4.05,4.14,12500,0
2008-02-06,4.18,4.18,4.1,4.15,3507,0
2008-02-07,4.21,4.21,4.03,4.1,2600,0
2008-02-08,4.36,4.36,4.05,4.15,108167,0
2008-02-11,4.2,4.2,4.16,4.16,3800,0
2008-02-12,4.24,4.35,4.2,4.28,8519,0
2008-02-13,4.3,4.3,4.17,4.21,3200,0
2008-02-14,4.21,4.22,4.12,4.2,6603,0
2008-02-15,4.21,4.27,4.21,4.24,2400,0
2008-02-20,4.29,4.29,4.29,4.29,200,0
2008-02-21,4.2,4.23,4.19,4.22,1130,0
2008-02-22,4.23,4.35,4.23,4.28,1183,0
2008-02-25,4.25,4.25,4.13,4.2,1913,0
2008-02-26,4.16,4.19,4.14,4.19,1000,0
2008-02-27,4.2,4.2,4.14,4.14,3917,0
2008-02-28,4.2,4.2,4.2,4.2,5100,0
2008-02-29,4.19,4.25,4.19,4.2,1300,0
2008-03-03,4.2,4.2,4.16,4.2,8170,0
2008-03-04,4.39,4.41,4.03,4.03,36300,0
2008-03-05,4.12,4.25,4.08,4.11,14290,0
2008-03-06,4.04,4.07,3.89,3.98,79920,0
2008-03-07,3.99,3.99,3.92,3.95,3329,0
2008-03-10,3.87,3.96,3.83,3.95,7000,0
2008-03-11,3.91,3.98,3.79,3.95,22411,0
2008-03-12,3.95,3.99,3.9,3.9,113800,0
2008-03-13,3.96,3.97,3.93,3.93,2800,0
2008-03-14,3.83,4.21,3.76,3.8,10759,0
2008-03-17,3.85,3.85,3.67,3.67,2000,0
2008-03-18,3.95,4.44,3.57,3.73,32982,0
2008-03-19,3.69,3.8,3.65,3.8,5887,0
2008-03-20,3.81,3.89,3.8,3.89,1300,0
2008-03-24,6.25,6.25,3.48,3.91,31318,0
2008-03-25,3.88,3.9,3.71,3.87,65272,0
2008-03-26,3.88,3.9,3.8,3.81,3136,0
2008-03-27,3.73,3.84,3.7,3.81,1300,0
2008-03-28,3.89,3.89,3.78,3.83,600,0
2008-03-31,3.66,3.95,3.66,3.95,114489,0
2008-04-02,4,4,3.88,3.93,38100,0
2008-04-03,3.87,3.97,3.81,3.92,26100,0
2008-04-04,3.96,3.96,3.77,3.84,2131,0
2008-04-07,3.97,3.97,3.97,3.97,100,0
2008-04-08,3.98,4.72,3.98,4.26,26980,0
2008-04-09,4.28,4.42,4,4.42,6700,0
2008-04-10,4.45,4.45,4.17,4.23,4400,0
2008-04-11,4.06,4.23,4,4.23,2700,0
2008-04-14,4.23,4.32,4.12,4.2,3600,0
2008-04-15,4.04,4.2,4.01,4.2,1000,0
2008-04-16,4.17,4.25,3.86,3.99,3700,0
2008-04-17,3.86,4.12,3.85,4.11,3300,0
2008-04-18,4.08,4.08,4,4.04,1100,0
2008-04-21,4,4.09,3.99,4.09,1200,0
2008-04-22,4.05,4.22,3.91,4.1,7525,0
2008-04-23,4.23,4.23,4.14,4.17,2750,0
2008-04-24,4.38,4.38,4.12,4.18,10973,0
2008-04-25,4.12,4.15,4.09,4.14,6600,0
2008-04-28,4.03,4.18,3.86,4.15,760385,0
2008-04-29,4.1,4.1,3.98,4.07,8150,0
2008-04-30,4.02,4.13,3.98,4.13,9560,0
2008-05-01,4.12,4.12,4.12,4.12,100,0
2008-05-02,4.13,4.14,4.11,4.12,116789,0
2008-05-05,4.3,4.3,4.19,4.23,1300,0
2008-05-06,4.17,4.17,4.1,4.1,1350,0
2008-05-07,4.1,4.17,4.04,4.04,8011,0
2008-05-08,4.25,4.47,4.1,4.29,8500,0
2008-05-09,4.5,4.75,4.44,4.69,68272,0
2008-05-12,4.9,5,4.44,4.8,26962,0
2008-05-13,4.83,4.85,4.75,4.8,2500,0
2008-05-14,4.75,4.85,4.68,4.75,10356,0
2008-05-15,4.74,4.79,4.65,4.65,26700,0
2008-05-16,4.63,4.63,4.46,4.5,22530,0
2008-05-19,4.5,4.53,4.41,4.41,71725,0
2008-05-20,4.52,4.52,4.49,4.5,57268,0
2008-05-21,4.57,4.57,4.5,4.52,101860,0
2008-05-22,4.59,4.79,4.58,4.68,35288,0
2008-05-23,4.72,4.8,4.45,4.54,74625,0
2008-05-27,4.54,4.62,4.47,4.49,38913,0
2008-05-28,4.5,4.5,4.45,4.45,13028,0
2008-05-29,4.43,4.43,4.23,4.36,20600,0
2008-05-30,4.3,4.33,4.3,4.33,12039,0
2008-06-02,4.44,4.53,4.3,4.45,46757,0
2008-06-03,4.63,4.63,4.48,4.5,3393,0
2008-06-04,4.45,4.45,4.37,4.4,51930,0
2008-06-05,4.4,4.4,4.34,4.38,2917,0
2008-06-06,4.31,4.38,4.1,4.31,21234,0
2008-06-09,4.31,4.31,4.1,4.2,21400,0
2008-06-10,4.1,4.18,4.09,4.15,22631,0
2008-06-11,4.11,4.18,4,4.17,478450,0
2008-06-12,4.18,4.18,4.05,4.15,4226,0
2008-06-13,4.24,4.43,4.19,4.37,28301,0
2008-06-16,4.4,4.4,4.31,4.35,13204,0
2008-06-17,4.35,4.4,4.35,4.4,3640,0
2008-06-18,4.45,4.45,4.25,4.29,318030,0
2008-06-19,4.28,4.3,4.2,4.22,57543,0
2008-06-20,4.22,4.33,4.2,4.33,18514,0
2008-06-23,4.29,4.5,4.25,4.47,47966,0
2008-06-24,4.46,4.46,4.19,4.24,20136,0
2008-06-25,4.43,4.43,4.11,4.3,4299,0
2008-06-26,4.23,4.47,4.12,4.13,15557,0
2008-06-27,4.34,4.46,4.11,4.3,3800,0
2008-06-30,4.29,4.29,4.29,4.29,310,0
2008-07-01,4.25,4.25,4.05,4.25,1500,0
2008-07-02,4.1,4.16,4.05,4.07,8800,0
2008-07-03,4.03,4.06,3.8,4.02,9100,0
2008-07-07,4,4.02,3.81,3.83,27770,0
2008-07-08,3.83,3.83,3.61,3.76,21209,0
2008-07-09,3.81,4,3.81,4,6188,0
2008-07-10,4,4,4,4,500,0
2008-07-11,3.94,3.98,3.88,3.98,3400,0
2008-07-14,3.94,3.94,3.94,3.94,100,0
2008-07-15,3.95,3.97,3.95,3.97,5410,0
2008-07-16,3.98,3.98,3.97,3.98,5400,0
2008-07-17,3.98,4.02,3.98,4.02,19100,0
2008-07-18,4.05,4.05,4,4,15470,0
2008-07-21,4,4.02,3.97,4,6795,0
2008-07-22,4,4.3,4,4.29,44202,0
2008-07-23,4.29,4.29,4.19,4.25,7650,0
2008-07-24,4.26,4.27,4.26,4.27,500,0
2008-07-25,4.11,4.11,3.98,4.08,5300,0
2008-07-28,4.16,4.17,4.04,4.05,3710,0
2008-07-29,4.19,4.19,4.15,4.15,700,0
2008-07-30,4.2,4.24,4.04,4.15,18739,0
2008-07-31,4.24,4.24,4.05,4.2,2600,0
2008-08-01,4.17,4.19,4.17,4.19,400,0
2008-08-04,4.19,4.19,4.19,4.19,100,0
2008-08-05,4.2,4.3,4.2,4.3,2300,0
2008-08-06,4.25,4.3,4.15,4.18,61591,0
2008-08-07,4.17,4.5,4.1,4.34,12165,0
2008-08-08,4.34,4.35,4.2,4.28,10799,0
2008-08-11,4.28,4.28,4.11,4.26,4414,0
2008-08-12,4.15,4.25,4.15,4.25,700,0
2008-08-13,4.07,4.25,4.06,4.06,10701,0
2008-08-14,4.06,4.19,3.87,3.99,6911,0
2008-08-15,4.05,4.05,3.77,3.77,14973,0
2008-08-18,3.84,4.02,3.77,4,16602,0
2008-08-19,4.05,4.16,4,4.12,49962,0
2008-08-20,4.2,4.29,4.2,4.29,517048,0
2008-08-21,4.32,4.32,4.25,4.26,11014,0
2008-08-22,4.15,4.45,4.15,4.45,18222,0
2008-08-25,4.45,4.45,3.81,4.18,16333,0
2008-08-26,4.23,4.32,4.2,4.27,13001,0
2008-08-27,4.3,4.34,4.28,4.3,7309,0
2008-08-28,4.3,4.54,4.23,4.5,18401,0
2008-08-29,4.39,4.57,4.29,4.3,89709,0
2008-09-02,4.4,4.52,4.35,4.5,70500,0
2008-09-03,4.55,4.57,4.48,4.55,26655,0
2008-09-04,4.48,4.51,4.48,4.51,20336,0
2008-09-05,4.57,4.61,4.39,4.55,38246,0
2008-09-08,4.59,4.7,4.53,4.7,29026,0
2008-09-09,4.7,4.7,4.61,4.63,4510,0
2008-09-10,4.55,4.77,4.55,4.77,222150,0
2008-09-11,4.75,4.79,4.67,4.79,14700,0
2008-09-12,4.72,4.79,4.55,4.76,11560,0
2008-09-15,4.75,4.75,4.6,4.74,8780,0
2008-09-16,4.75,4.75,4.54,4.65,26609,0
2008-09-17,4.69,4.7,4.55,4.64,67088,0
2008-09-18,4.75,4.82,4.65,4.65,136500,0
2008-09-19,4.7,4.75,4.65,4.65,107013,0
2008-09-22,4.75,4.8,4.64,4.64,37240,0
2008-09-23,4.56,4.65,4.56,4.6,7753,0
2008-09-24,4.6,4.62,4.51,4.6,46000,0
2008-09-25,4.53,4.65,4.52,4.6,1700,0
2008-09-26,4.5,4.68,4.5,4.67,700,0
2008-09-29,4.5,4.5,4.26,4.3,11810,0
2008-09-30,4.29,4.45,4.28,4.44,76072,0
2008-10-01,4.39,4.49,4.39,4.49,200,0
2008-10-02,4.27,4.3,3.86,3.95,555093,0
2008-10-03,4.15,4.22,4.1,4.2,30000,0
2008-10-06,4.2,4.2,3.65,4,22500,0
2008-10-07,4.16,4.16,4.12,4.13,580,0
2008-10-08,3.65,4.11,3.57,4.1,96224,0
2008-10-09,4.25,4.5,3.73,4.5,40114,0
2008-10-10,4.48,4.48,4.06,4.25,38294,0
2008-10-13,4.49,4.49,4.32,4.4,5055,0
2008-10-14,4.39,4.39,4.1,4.1,8289,0
2008-10-15,4.34,4.34,4.05,4.05,34524,0
2008-10-16,4.1,4.12,4.08,4.08,23300,0
2008-10-17,4,4.08,4,4.07,24270,0
2008-10-20,4.2,4.2,4,4,117650,0
2008-10-21,4.1,4.1,3.7,4.05,8050,0
2008-10-22,3.6,3.91,3.6,3.88,2800,0
2008-10-23,3.9,3.9,3.62,3.7,11100,0
2008-10-24,3.3,3.77,3.01,3.77,51219,0
2008-10-27,3.82,4.32,3.5,4,127370,0
2008-10-28,4.25,4.25,3.98,3.99,12256,0
2008-10-29,3.98,3.99,3.98,3.99,4440,0
2008-10-30,4.07,4.07,3.98,3.98,72600,0
2008-10-31,3.99,4.05,3.9,4.05,11800,0
2008-11-03,4.08,4.08,3.9,3.9,8650,0
2008-11-04,3.82,4.02,3.82,3.99,1800,0
2008-11-05,4.07,4.07,3.98,4,23771,0
2008-11-06,3.83,3.93,3.76,3.8,19740,0
2008-11-07,3.98,4.03,3.9,3.99,111300,0
2008-11-10,4.03,4.04,3.75,3.86,9711,0
2008-11-11,3.99,4,3.87,4,800,0
2008-11-12,3.75,3.81,3.55,3.71,4100,0
2008-11-13,3.64,3.91,3.27,3.7,17990,0
2008-11-14,3.61,3.8,3.27,3.37,83750,0
2008-11-17,3.4,3.88,3.07,3.22,19196,0
2008-11-18,3.24,3.24,2.53,2.8,31137,0
2008-11-19,2.84,2.85,2.35,2.4,82180,0
2008-11-20,2.45,2.79,2.19,2.35,7512,0
2008-11-21,2.66,2.66,2.23,2.23,23997,0
2008-11-24,2.23,2.3,2.16,2.3,34850,0
2008-11-25,2.62,2.62,2.4,2.4,8573,0
2008-11-26,2.31,2.38,2.3,2.38,25982,0
2008-11-28,2.4,2.88,2.39,2.88,28200,0
2008-12-01,2.58,2.76,2.58,2.76,6484,0
2008-12-02,2.73,2.8,2.7,2.8,1000,0
2008-12-03,2.74,2.86,2.65,2.66,69131,0
2008-12-04,2.54,2.66,2.54,2.66,5200,0
2008-12-05,2.5,2.51,2.43,2.49,6300,0
2008-12-08,2.39,2.45,2.35,2.41,9470,0
2008-12-09,2.3,2.3,2.3,2.3,2300,0
2008-12-10,2.48,2.5,2.42,2.43,3300,0
2008-12-11,2.37,2.37,2.37,2.37,100,0
2008-12-12,2.34,2.34,2.32,2.33,3597,0
2008-12-15,2.4,2.41,2.38,2.41,1200,0
2008-12-17,2.3,2.33,2.2,2.25,14590,0
2008-12-18,2.25,2.29,2.19,2.19,12000,0
2008-12-19,2.49,2.94,2.47,2.77,89332,0
2008-12-22,2.8,2.87,2.7,2.7,6175,0
2008-12-23,2.7,2.7,2.58,2.65,9470,0
2008-12-24,2.52,2.52,2.28,2.44,7150,0
2008-12-26,2.25,2.43,2.2,2.22,15120,0
2008-12-29,2.45,2.45,2.06,2.1,32570,0
2008-12-30,2.05,2.17,2.05,2.15,90478,0
2008-12-31,2.13,2.19,2.05,2.15,58875,0
2009-01-02,2.2,2.32,2.09,2.12,40600,0
2009-01-05,2.12,2.19,2.1,2.14,40651,0
2009-01-06,2.12,2.19,2.1,2.15,19445,0
2009-01-07,2.17,2.18,2.12,2.12,6961,0
2009-01-08,2.12,2.19,2.09,2.13,30060,0
2009-01-09,2.2,2.35,2.15,2.19,15155,0
2009-01-12,2.13,2.17,2.12,2.15,1640,0
2009-01-13,2.15,2.37,2.15,2.36,69994,0
2009-01-14,2.4,2.4,2.16,2.25,25300,0
2009-01-15,2.2,2.25,2.15,2.17,209775,0
2009-01-16,2.2,2.3,2.17,2.17,46193,0
2009-01-20,2.21,2.3,2.13,2.13,10855,0
2009-01-21,2.17,2.19,2.11,2.11,13245,0
2009-01-22,2.17,2.3,2,2.09,63361,0
2009-01-23,2.09,2.28,2.01,2.07,37600,0
2009-01-26,2.14,2.24,2.02,2.05,16294,0
2009-01-27,2.1,2.29,2.01,2.08,3040,0
2009-01-28,2.04,2.08,2.04,2.07,15200,0
2009-01-29,2.12,2.12,2.01,2.01,12200,0
2009-01-30,2.04,2.2,2.01,2.2,24540,0
2009-02-02,2.24,2.24,2,2.01,9358,0
2009-02-03,2.01,2.2,1.89,1.99,15010,0
2009-02-04,1.99,2.28,1.96,1.96,2706,0
2009-02-05,1.99,2.01,1.85,1.85,16297,0
2009-02-06,1.91,2.01,1.91,2.01,8200,0
2009-02-09,2,2.11,1.91,1.91,24090,0
2009-02-10,2,2.06,1.84,1.96,15920,0
2009-02-11,1.94,1.94,1.9,1.9,8565,0
2009-02-12,1.92,2,1.87,2,10635,0
2009-02-13,1.99,2,1.95,1.95,14273,0
2009-02-17,1.91,1.91,1.71,1.71,16620,0
2009-02-18,1.75,1.76,1.7,1.7,8636,0
2009-02-19,1.7,1.77,1.27,1.77,23952,0
2009-02-20,1.79,1.79,1.79,1.79,189,0
2009-02-23,1.81,1.81,1.51,1.75,4250,0
2009-02-24,1.63,1.79,1.6,1.68,3300,0
2009-02-25,1.57,1.73,1.25,1.5,48074,0
2009-02-26,1.55,1.55,1.31,1.38,22950,0
2009-02-27,1.39,1.46,1.25,1.32,416968,0
2009-03-02,1.33,1.33,1.21,1.25,5600,0
2009-03-03,1.27,1.27,1.05,1.16,32007,0
2009-03-04,1.16,1.4,1.16,1.4,6900,0
2009-03-05,1.35,1.35,1.26,1.26,200,0
2009-03-06,1.41,1.54,1.25,1.54,222153,0
2009-03-09,1.42,1.58,1.42,1.55,9400,0
2009-03-10,1.57,1.87,1.57,1.82,9600,0
2009-03-11,1.8,1.8,1.8,1.8,400,0
2009-03-12,1.88,1.88,1.79,1.84,18303,0
2009-03-13,1.77,1.81,1.59,1.8,8200,0
2009-03-16,1.71,1.8,1.55,1.79,10907,0
2009-03-17,1.77,1.81,1.77,1.81,8300,0
2009-03-18,1.84,1.85,1.84,1.85,700,0
2009-03-19,1.79,1.85,1.67,1.8,29314,0
2009-03-20,1.76,1.76,1.76,1.76,100,0
2009-03-23,1.72,1.8,1.72,1.77,159021,0
2009-03-24,1.77,1.79,1.77,1.77,5200,0
2009-03-25,1.74,1.77,1.74,1.75,500,0
2009-03-26,1.7,1.85,1.56,1.75,111369,0
2009-03-27,1.7,1.8,1.7,1.75,15700,0
2009-03-30,1.85,1.85,1.72,1.78,3800,0
2009-03-31,1.7,1.85,1.65,1.79,8800,0
2009-04-01,1.79,1.85,1.75,1.75,2900,0
2009-04-02,1.8,1.87,1.59,1.8,23700,0
2009-04-03,1.8,1.8,1.6,1.8,393400,0
2009-04-06,1.87,1.87,1.66,1.68,14100,0
2009-04-07,1.59,1.77,1.59,1.65,12175,0
2009-04-08,1.72,1.87,1.7,1.87,7910,0
2009-04-09,1.8,1.83,1.65,1.7,25073,0
2009-04-13,1.75,1.75,1.7,1.75,38117,0
2009-04-14,1.74,1.75,1.55,1.55,13011,0
2009-04-15,1.6,1.75,1.6,1.69,5940,0
2009-04-16,1.77,1.77,1.7,1.7,10304,0
2009-04-17,1.77,1.77,1.69,1.7,30200,0
2009-04-20,1.66,1.7,1.66,1.7,2300,0
2009-04-21,1.67,1.67,1.55,1.6,31550,0
2009-04-22,1.55,2.05,1.49,1.95,784516,0
2009-04-23,2,2,1.88,1.95,18662,0
2009-04-24,1.82,1.92,1.78,1.79,29650,0
2009-04-27,1.99,1.99,1.62,1.91,8546,0
2009-04-28,1.86,2,1.86,1.87,9300,0
2009-04-29,1.87,2,1.86,2,16480,0
2009-04-30,2,2.15,1.91,2,150750,0
2009-05-01,2.01,2.37,2,2.15,149284,0
2009-05-04,2.3,2.37,2.25,2.36,27102,0
2009-05-05,2.36,2.67,2.3,2.6,59565,0
2009-05-06,2.68,2.75,2.65,2.74,29316,0
2009-05-07,2.81,2.88,2.75,2.75,23850,0
2009-05-08,2.65,2.95,2.65,2.82,19452,0
2009-05-11,2.76,2.76,2.61,2.68,12146,0
2009-05-12,2.5,2.85,2.5,2.71,46218,0
2009-05-13,2.36,2.36,2.06,2.15,24260,0
2009-05-14,2.22,2.57,2.06,2.2,78045,0
2009-05-15,2.25,2.43,2,2.06,18683,0
2009-05-18,2.19,2.19,1.92,2,14850,0
2009-05-19,2.14,2.2,1.91,2,22831,0
2009-05-20,2,2.29,1.95,2.04,69849,0
2009-05-21,2.16,2.29,2.05,2.24,14645,0
2009-05-22,2.32,2.32,2.01,2.01,22385,0
2009-05-26,2.04,2.21,2,2.1,20600,0
2009-05-27,2.15,2.25,2.01,2.01,19545,0
2009-05-28,2.08,2.08,2.01,2.02,7813,0
2009-05-29,2,2.01,1.96,1.97,7825,0
2009-06-01,2.05,2.25,2.05,2.08,265102,0
2009-06-02,2.06,2.08,1.8,2,27177,0
2009-06-03,1.97,2.1,1.97,2.1,16250,0
2009-06-04,2.1,2.15,2,2.01,19200,0
2009-06-05,2.12,2.12,2.02,2.06,7070,0
2009-06-08,2.05,2.21,2.05,2.1,20921,0
2009-06-09,2.12,2.13,2.03,2.03,4508,0
2009-06-10,2.04,2.12,2,2.1,87120,0
2009-06-11,2.1,2.29,2.06,2.08,87664,0
2009-06-12,2.21,2.86,2.13,2.5,72605,0
2009-06-15,2.53,2.8,2.5,2.76,28561,0
2009-06-16,2.79,2.79,2.76,2.76,7030,0
2009-06-17,2.7,2.7,2.46,2.65,13491,0
2009-06-18,2.61,2.64,2.51,2.51,4404,0
2009-06-19,2.5,2.5,2.34,2.41,11800,0
2009-06-22,2.34,2.43,2.32,2.32,19736,0
2009-06-23,2.4,2.5,2.32,2.5,6800,0
2009-06-24,2.5,2.5,2.32,2.5,19170,0
2009-06-25,2.49,2.49,2.26,2.42,20600,0
2009-06-26,2.44,2.44,2.36,2.4,10050,0
2009-06-29,2.4,2.4,2.29,2.38,3000,0
2009-06-30,2.39,2.39,2.3,2.39,2200,0
2009-07-01,2.38,2.38,2.35,2.35,7000,0
2009-07-02,2.35,2.35,2.34,2.34,5600,0
2009-07-06,2.29,2.4,2.27,2.3,3435,0
2009-07-08,2.29,2.3,2.01,2.01,44651,0
2009-07-09,2.24,2.48,2.24,2.3,8994,0
2009-07-10,2.31,2.4,2.3,2.37,76128,0
2009-07-13,2.37,2.37,2.37,2.37,400,0
2009-07-14,2.37,2.39,2.37,2.39,24300,0
2009-07-15,2.27,2.39,2.2,2.25,10424,0
2009-07-16,2.3,2.42,2.2,2.21,9055,0
2009-07-17,2.12,2.17,2.12,2.16,27440,0
2009-07-20,2.37,2.49,2.16,2.28,6687,0
2009-07-21,2.33,2.39,2.33,2.34,4420,0
2009-07-22,2.41,2.77,2.33,2.33,19196,0
2009-07-23,2.15,2.63,2.15,2.5,25147,0
2009-07-24,2.55,2.6,2.55,2.55,8531,0
2009-07-27,2.4,2.51,2.4,2.44,49751,0
2009-07-28,2.5,2.5,2.4,2.4,47768,0
2009-07-29,2.44,2.49,2.42,2.44,20020,0
2009-07-30,2.52,2.66,2.35,2.55,23440,0
2009-07-31,2.49,2.55,2.49,2.51,29000,0
2009-08-03,2.67,2.67,2.62,2.62,18045,0
2009-08-04,2.55,2.77,2.55,2.71,12740,0
2009-08-05,2.75,2.88,2.61,2.79,28084,0
2009-08-06,2.87,2.95,2.61,2.75,62875,0
2009-08-07,2.95,3.52,2.95,3.52,259311,0
2009-08-10,3.5,3.94,3.5,3.75,57024,0
2009-08-11,3.65,3.84,3.6,3.72,21096,0
2009-08-12,3.7,3.81,3.28,3.81,73486,0
2009-08-13,3.8,4.15,3.8,4.12,85894,0
2009-08-14,4.15,4.17,4.09,4.17,31750,0
2009-08-17,4.14,4.25,3.97,4.03,64720,0
2009-08-18,4.1,4.18,4,4.06,17737,0
2009-08-19,4.02,4.13,4.02,4.13,37119,0
2009-08-20,4.2,4.21,4.07,4.11,59345,0
2009-08-21,4.11,4.19,4.1,4.19,14092,0
2009-08-24,4.2,4.21,4.11,4.13,10875,0
2009-08-25,4.13,4.15,4.08,4.1,7400,0
2009-08-26,4.11,4.38,3.91,4.38,244575,0
2009-08-27,4.37,5.3,4.21,4.7,504032,0
2009-08-28,4.65,4.94,4.65,4.7,55379,0
2009-08-31,4.75,4.75,4.3,4.47,87887,0
2009-09-01,4.55,4.83,4.26,4.33,46947,0
2009-09-02,4.31,4.96,4.26,4.33,18685,0
2009-09-03,4.38,4.6,4.38,4.48,130013,0
2009-09-04,4.59,4.72,4.49,4.54,43198,0
2009-09-08,5.11,5.11,4.5,4.5,99504,0
2009-09-09,4.57,4.6,3.92,4.01,119970,0
2009-09-10,4.01,4.34,4.01,4.13,39982,0
2009-09-11,4.19,4.46,4,4.04,24221,0
2009-09-14,3.93,4.2,3.9,3.99,90850,0
2009-09-15,4.14,4.15,3.9,4.02,29817,0
2009-09-16,4.2,4.3,3.99,4.3,38142,0
2009-09-17,4.29,4.45,4.15,4.33,56909,0
2009-09-18,4.35,4.45,4.21,4.4,188863,0
2009-09-21,4.38,4.7,4.34,4.7,59221,0
2009-09-22,4.77,4.89,4.7,4.8,97793,0
2009-09-23,4.85,4.96,4.85,4.95,102199,0
2009-09-24,4.92,5.02,4.88,4.95,255531,0
2009-09-25,4.95,5,4.91,5,44900,0
2009-09-28,4.97,5,4.86,5,21336,0
2009-09-29,4.93,4.94,4.87,4.93,28133,0
2009-09-30,4.94,4.98,4.77,4.96,22450,0
2009-10-01,4.95,4.97,4.61,4.66,34111,0
2009-10-02,4.61,4.8,4.42,4.8,20522,0
2009-10-05,4.86,5,4.75,4.99,45386,0
2009-10-06,4.98,5.05,4.96,5,122981,0
2009-10-07,5,5.25,4.92,5.1,75359,0
2009-10-08,5.16,5.16,5.1,5.14,42446,0
2009-10-09,5.14,5.25,5.08,5.25,48156,0
2009-10-12,5.23,5.25,5.2,5.23,35556,0
2009-10-13,5.18,5.22,5.12,5.19,14535,0
2009-10-14,5.23,5.25,5.17,5.25,20870,0
2009-10-15,5.26,5.26,5.02,5.14,24113,0
2009-10-16,5.15,5.15,5.02,5.07,6352,0
2009-10-19,5.13,5.2,5,5.01,13437,0
2009-10-20,5.01,5.12,5.01,5.08,11830,0
2009-10-21,5.07,5.17,5.06,5.07,12232,0
2009-10-22,5.08,5.19,5.04,5.1,16125,0
2009-10-23,5.16,5.21,5.06,5.12,15109,0
2009-10-26,5.17,5.17,5.07,5.09,26011,0
2009-10-27,5.07,5.11,5.06,5.06,5790,0
2009-10-28,5.03,5.06,4.12,5,152624,0
2009-10-29,5.05,5.21,5.05,5.15,35564,0
2009-10-30,5.19,5.19,4.75,4.98,39031,0
2009-11-02,4.95,5.13,4.68,5,36705,0
2009-11-03,5.03,5.1,4.81,4.81,37886,0
2009-11-04,4.89,5,4.78,4.98,14957,0
2009-11-05,4.99,5,4.93,4.93,15178,0
2009-11-06,4.98,4.98,4.88,4.97,18091,0
2009-11-09,4.95,5.05,4.85,5.04,40588,0
2009-11-10,5.05,5.05,4.93,4.98,13533,0
2009-11-11,4.86,4.98,4.84,4.89,11359,0
2009-11-12,4.9,4.9,4.75,4.75,14525,0
2009-11-13,4.75,4.75,4.06,4.5,87954,0
2009-11-16,4.58,4.65,4.36,4.56,22645,0
2009-11-17,4.74,4.74,4.21,4.45,17248,0
2009-11-18,4.34,4.4,4.18,4.4,17915,0
2009-11-19,4.38,4.42,4.25,4.42,11340,0
2009-11-20,4.27,4.42,4.25,4.4,22219,0
2009-11-23,4.52,4.52,4.32,4.5,21902,0
2009-11-24,4.44,4.47,4.35,4.37,4273,0
2009-11-25,4.43,4.43,4.38,4.4,4047,0
2009-11-27,4.38,4.4,4.3,4.37,3726,0
2009-11-30,4.36,4.38,4.36,4.38,2320,0
2009-12-01,4.31,4.39,4.25,4.25,47242,0
2009-12-02,4.4,4.4,4.31,4.39,10376,0
2009-12-03,4.4,4.52,4.31,4.39,49418,0
2009-12-04,4.37,4.4,4.21,4.35,23430,0
2009-12-07,4.3,4.36,4.26,4.33,1550,0
2009-12-08,4.44,4.53,4.39,4.43,8934,0
2009-12-09,4.37,4.41,4.35,4.38,3210,0
2009-12-10,4.32,4.4,4.32,4.4,1700,0
2009-12-11,4.4,4.49,4.33,4.48,5461,0
2009-12-14,4.5,4.5,4.35,4.46,17620,0
2009-12-15,4.55,4.55,4.54,4.54,900,0
2009-12-16,4.51,4.52,4.41,4.45,8146,0
2009-12-17,4.46,4.46,4.05,4.31,44521,0
2009-12-18,4.26,4.29,4.06,4.2,11799,0
2009-12-21,4.15,4.21,4.06,4.14,11180,0
2009-12-22,4.2,4.29,4.15,4.29,19512,0
2009-12-23,4.23,4.4,4.2,4.4,8363,0
2009-12-24,4.48,4.49,4.4,4.49,3200,0
2009-12-28,4.49,4.49,4.21,4.48,3200,0
2009-12-29,4.32,4.45,4.31,4.38,4369,0
2009-12-30,4.31,4.39,4.3,4.38,3617,0
2009-12-31,4.44,4.49,4.4,4.49,17649,0
2010-01-04,4.45,4.79,4.38,4.76,26608,0
2010-01-05,4.74,4.76,4.52,4.75,11466,0
2010-01-06,4.75,5,4.75,5,18374,0
2010-01-07,5,5.05,4.92,5.05,123926,0
2010-01-08,5.05,5.09,5.01,5.02,72780,0
2010-01-11,4.91,4.93,4.58,4.71,20960,0
2010-01-12,4.67,4.67,4.55,4.64,13817,0
2010-01-13,4.84,5.14,4.84,4.99,24373,0
2010-01-14,5.18,5.3,5,5.27,56546,0
2010-01-15,5.3,5.3,5.05,5.3,30708,0
2010-01-19,5.3,5.41,5.16,5.21,13724,0
2010-01-20,5.25,5.29,5.1,5.2,10050,0
2010-01-21,5.22,5.22,5.12,5.15,5190,0
2010-01-22,5.2,5.2,5.16,5.16,475,0
2010-01-25,5.25,5.25,5.14,5.2,8477,0
2010-01-26,5.14,5.29,5.11,5.29,9048,0
2010-01-27,5.32,5.32,5,5.2,20353,0
2010-01-28,5.15,5.29,5.01,5.26,14211,0
2010-01-29,5.27,5.4,5.2,5.36,18369,0
2010-02-01,5.29,5.3,5.15,5.29,5204,0
2010-02-02,5.15,5.15,5.03,5.06,2075,0
2010-02-03,5.06,5.18,5.01,5.18,10052,0
2010-02-04,5.2,5.2,4.98,5.05,5968,0
2010-02-05,5.05,5.27,5.04,5.26,2088,0
2010-02-08,5.3,5.35,5.24,5.31,7024,0
2010-02-09,5.39,5.39,5.07,5.19,2990,0
2010-02-10,5.34,5.34,5.2,5.3,4471,0
2010-02-11,5.31,5.35,5.27,5.29,4039,0
2010-02-12,5.2,5.23,5.2,5.23,400,0
2010-02-16,5.28,5.32,4.88,5.05,11262,0
2010-02-17,5.09,5.35,5.03,5.35,18898,0
2010-02-18,5.22,5.33,5.12,5.3,12278,0
2010-02-19,5.05,5.5,5.05,5.3,45971,0
2010-02-22,5.3,5.34,5.11,5.29,7834,0
2010-02-23,5.3,5.35,5.28,5.31,13153,0
2010-02-24,5.31,5.5,5.31,5.38,9824,0
2010-02-25,5.46,5.46,5.25,5.25,6204,0
2010-02-26,5.35,5.48,5.25,5.48,13606,0
2010-03-01,5.5,5.5,5.36,5.38,16111,0
2010-03-02,5.4,5.5,5.4,5.43,41614,0
2010-03-03,5.45,5.45,5.34,5.39,32036,0
2010-03-04,5.4,5.69,5.39,5.6,216251,0
2010-03-05,5.69,6.35,5.66,5.9,74105,0
2010-03-08,5.95,6.28,5.93,5.93,17605,0
2010-03-09,5.85,6,5.85,6,22706,0
2010-03-10,6.29,6.5,5.98,6.46,86577,0
2010-03-11,6.56,6.69,6.16,6.69,35263,0
2010-03-12,6.7,6.99,6.57,6.66,50697,0
2010-03-15,6.89,6.99,6.27,6.4,74233,0
2010-03-16,6.49,6.54,6.33,6.46,49636,0
2010-03-17,6.57,6.57,6.2,6.25,39429,0
2010-03-18,6.32,6.32,6.14,6.25,106678,0
2010-03-19,6.2,6.28,6.16,6.25,75310,0
2010-03-22,6.31,6.31,6.11,6.26,16061,0
2010-03-23,6.35,6.5,6.28,6.34,35073,0
2010-03-24,6.41,6.41,6.18,6.28,17390,0
2010-03-25,6.38,6.38,6.18,6.18,68206,0
2010-03-26,6.25,6.28,6.17,6.25,119485,0
2010-03-29,6.25,6.25,6.03,6.18,27916,0
2010-03-30,6.09,6.31,6.09,6.28,24073,0
2010-03-31,6.32,6.59,6.28,6.58,42866,0
2010-04-01,6.64,6.9,6.58,6.58,50472,0
2010-04-05,6.67,6.72,6.57,6.72,29490,0
2010-04-06,6.79,6.79,6.68,6.69,35359,0
2010-04-07,6.75,6.82,6.56,6.78,40550,0
2010-04-08,6.71,6.81,6.71,6.75,25770,0
2010-04-09,6.75,6.89,6.75,6.79,20129,0
2010-04-12,6.79,6.86,6.74,6.8,34604,0
2010-04-13,6.86,6.86,6.71,6.84,27248,0
2010-04-14,6.87,6.94,6.75,6.86,14890,0
2010-04-15,6.89,6.9,6.73,6.8,27682,0
2010-04-16,6.83,6.89,6.83,6.84,6233,0
2010-04-19,6.87,6.87,6.3,6.65,62959,0
2010-04-20,6.78,6.87,6.73,6.77,13158,0
2010-04-21,6.75,6.75,6.51,6.56,4340,0
2010-04-22,6.54,6.64,6.5,6.51,9960,0
2010-04-23,6.48,6.58,6.37,6.47,128081,0
2010-04-26,6.55,6.55,6.31,6.5,136118,0
2010-04-27,6.54,6.62,6.5,6.55,29576,0
2010-04-28,6.51,6.59,6.5,6.51,38957,0
2010-04-29,6.57,6.61,6.5,6.53,8840,0
2010-04-30,6.53,7.1,6.53,6.98,61127,0
2010-05-03,6.92,7.2,6.75,6.75,67402,0
2010-05-04,6.99,7.24,6.75,7,93562,0
2010-05-05,7,7.15,6.98,7.05,46998,0
2010-05-06,7.08,7.08,6.52,6.52,37250,0
2010-05-07,6.57,6.83,6.24,6.58,22934,0
2010-05-10,6.63,7.07,6.63,6.95,105818,0
2010-05-11,6.99,7.17,6.93,7.01,66834,0
2010-05-12,7.11,7.75,7.01,7.59,166476,0
2010-05-13,7.7,7.73,7.33,7.34,74867,0
2010-05-14,7.37,7.58,7,7.43,89477,0
2010-05-17,7.54,7.98,7.42,7.98,109927,0
2010-05-18,8.07,8.21,7.87,7.92,66463,0
2010-05-19,7.94,8,7.37,7.37,84933,0
2010-05-20,7.46,7.53,7,7.26,110119,0
2010-05-21,6.95,7.6,6.81,7.49,65032,0
2010-05-24,7.53,7.78,7.49,7.75,46607,0
2010-05-25,7.67,7.68,7.21,7.36,85052,0
2010-05-26,7.4,7.48,7.03,7.39,54805,0
2010-05-27,7.47,7.64,7.32,7.5,84111,0
2010-05-28,7.55,8.42,7.52,8.25,376075,0
2010-06-01,8.38,8.38,8.05,8.1,233936,0
2010-06-02,8.1,8.2,7.97,8.06,121719,0
2010-06-03,8.15,8.4,8.1,8.1,173356,0
2010-06-04,8.15,8.15,7.52,7.59,127555,0
2010-06-07,7.7,7.76,7,7.15,122182,0
2010-06-08,7.04,7.19,6.47,6.55,228227,0
2010-06-09,6.72,6.95,6.61,6.64,93507,0
2010-06-10,6.8,6.83,6.22,6.55,124837,0
2010-06-11,6.6,6.83,6.57,6.69,45790,0
2010-06-14,6.76,6.84,6.65,6.81,68240,0
2010-06-15,6.81,6.82,6.5,6.82,49547,0
2010-06-16,6.76,7.21,6.76,7.13,52952,0
2010-06-17,7.2,7.42,7.1,7.26,51865,0
2010-06-18,7.23,7.38,7.19,7.28,32597,0
2010-06-21,7.33,7.4,6.95,7.16,59134,0
2010-06-22,7.13,7.19,6.97,6.99,48366,0
2010-06-23,6.99,7.1,6.53,6.81,55911,0
2010-06-24,6.8,7.07,6.6,6.93,47822,0
2010-06-25,7.04,7.05,6.62,6.78,1146237,0
2010-06-28,6.65,6.97,6.65,6.8,56570,0
2010-06-29,6.71,6.71,6.45,6.47,58651,0
2010-06-30,6.47,6.79,6.31,6.55,49283,0
2010-07-01,6.53,6.6,6.22,6.49,57975,0
2010-07-02,6.49,6.86,6.4,6.82,70209,0
2010-07-06,6.89,7.14,6.58,6.61,98185,0
2010-07-07,6.67,6.79,6.5,6.64,56296,0
2010-07-08,6.7,6.94,6.64,6.72,82688,0
2010-07-09,6.71,6.84,6.56,6.82,62491,0
2010-07-12,6.79,7.08,6.77,6.91,62947,0
2010-07-13,6.98,7.13,6.76,7.07,89944,0
2010-07-14,7.08,7.1,6.94,7,19279,0
2010-07-15,6.8,6.99,6.8,6.82,38764,0
2010-07-16,6.77,6.77,6.33,6.5,53938,0
2010-07-19,6.53,6.82,6.53,6.7,80597,0
2010-07-20,6.69,7.24,6.5,7.24,82049,0
2010-07-21,7.29,7.69,7.01,7.01,130768,0
2010-07-22,7.05,7.56,7.03,7.49,62892,0
2010-07-23,7.46,7.93,7.25,7.88,67615,0
2010-07-26,7.94,8,7.7,8,86675,0
2010-07-27,8.07,8.07,7.7,7.95,41931,0
2010-07-28,7.9,7.9,7.53,7.62,37265,0
2010-07-29,7.66,7.75,7.44,7.49,21262,0
2010-07-30,7.4,7.5,7.21,7.44,42409,0
2010-08-02,7.48,7.65,7.32,7.59,62636,0
2010-08-03,7.8,8.24,7.8,8.07,326675,0
2010-08-04,8.08,8.08,7.77,7.81,38549,0
2010-08-05,7.89,7.89,7.49,7.49,38593,0
2010-08-06,7.37,7.37,7,7.3,56290,0
2010-08-09,7.3,8.07,7.3,8.05,114223,0
2010-08-10,7.97,8,7.46,7.46,35144,0
2010-08-11,7.43,7.43,6.88,6.97,65742,0
2010-08-12,6.89,7.44,6.76,7.4,57221,0
2010-08-13,7.39,7.86,7.39,7.65,92454,0
2010-08-16,7.67,8.08,7.67,8.06,122213,0
2010-08-17,8.1,8.28,7.78,8.2,149361,0
2010-08-18,8.17,8.23,8.11,8.23,30982,0
2010-08-19,8.22,8.3,8,8.1,101968,0
2010-08-20,8.1,8.32,8.05,8.22,86035,0
2010-08-23,8.3,8.9,8.15,8.51,219895,0
2010-08-24,8.45,8.54,8.27,8.27,118533,0
2010-08-25,8.27,8.33,7.9,8.12,94810,0
2010-08-26,8.12,8.19,7.81,7.86,33388,0
2010-08-27,7.95,8.48,7.76,8.36,88154,0
2010-08-30,8.37,8.37,7.7,7.74,120595,0
2010-08-31,7.71,7.76,7.5,7.69,56551,0
2010-09-01,7.76,7.96,7.74,7.79,46611,0
2010-09-02,7.81,8.07,7.79,7.98,28698,0
2010-09-03,8.04,8.22,7.97,8.2,40110,0
2010-09-07,8.13,8.25,8.06,8.11,47784,0
2010-09-08,8.15,8.17,8,8.09,37222,0
2010-09-09,8.18,8.22,7.97,8.02,29435,0
2010-09-10,8,8,7.8,7.84,18273,0
2010-09-13,7.91,8.01,7.85,7.88,40083,0
2010-09-14,7.87,7.87,7.64,7.65,71071,0
2010-09-15,7.65,7.77,7.5,7.53,36347,0
2010-09-16,7.55,7.69,7.5,7.6,27263,0
2010-09-17,7.69,7.98,7.69,7.74,131581,0
2010-09-20,7.73,7.79,7.55,7.75,70785,0
2010-09-21,7.75,7.83,7.7,7.77,101121,0
2010-09-22,7.76,7.83,7.71,7.73,19338,0
2010-09-23,7.6,7.66,7.25,7.39,133179,0
2010-09-24,7.47,7.68,7.35,7.54,96569,0
2010-09-27,7.58,7.87,7.51,7.85,24461,0
2010-09-28,7.9,7.99,7.84,7.94,103876,0
2010-09-29,7.9,7.96,7.85,7.91,18841,0
2010-09-30,7.76,7.88,7.56,7.82,50639,0
2010-10-01,7.88,7.95,7.77,7.92,28484,0
2010-10-04,7.85,7.93,7.82,7.89,75541,0
2010-10-05,7.94,8.13,7.9,8.05,194582,0
2010-10-06,8.07,8.17,8.04,8.14,67839,0
2010-10-07,8.2,8.2,8.09,8.09,25849,0
2010-10-08,8.03,8.19,8,8.05,26035,0
2010-10-11,8.02,8.09,8,8.04,27494,0
2010-10-12,8.02,8.04,7.87,7.98,18992,0
2010-10-13,7.99,8.02,7.6,7.78,103595,0
2010-10-14,7.74,8.13,7.69,8.12,376527,0
2010-10-15,8.2,8.2,7.96,8.03,82993,0
2010-10-18,8.07,8.2,7.94,8.15,37912,0
2010-10-19,8.05,8.2,8.05,8.12,55440,0
2010-10-20,8.17,8.18,8.07,8.08,27288,0
2010-10-21,8.13,8.13,7.72,7.83,66572,0
2010-10-22,7.82,8.07,7.79,8.04,39476,0
2010-10-25,8.1,8.2,8.04,8.1,63397,0
2010-10-26,8.09,8.12,7.89,7.92,42931,0
2010-10-27,7.9,7.91,7.66,7.73,21151,0
2010-10-28,7.7,7.95,7.52,7.9,65700,0
2010-10-29,7.88,8.01,7.83,8,25934,0
2010-11-01,8,8.1,7.84,7.98,143995,0
2010-11-02,7.73,7.73,6.66,6.98,569671,0
2010-11-03,7.28,7.32,6.99,7.24,267452,0
2010-11-04,7.39,7.49,7.28,7.34,195377,0
2010-11-05,7.34,7.38,7.04,7.07,153058,0
2010-11-08,7.18,7.39,7.04,7.08,102293,0
2010-11-09,7.13,7.26,6.95,6.97,74531,0
2010-11-10,7.02,7.03,6.89,6.91,183773,0
2010-11-11,6.87,6.92,6.77,6.88,74749,0
2010-11-12,6.82,6.88,6.65,6.71,78912,0
2010-11-15,6.9,6.9,6.53,6.59,52129,0
2010-11-16,6.57,6.84,6.57,6.63,105943,0
2010-11-17,6.68,6.87,6.54,6.62,54964,0
2010-11-18,6.68,6.87,6.63,6.68,233883,0
2010-11-19,6.69,7.4,6.65,7.38,540361,0
2010-11-22,7.35,7.5,7.01,7.09,42468,0
2010-11-23,7.09,7.12,6.85,7.09,74250,0
2010-11-24,7.22,7.45,7.15,7.2,98751,0
2010-11-26,7.16,7.22,7.16,7.16,11153,0
2010-11-29,7.14,7.42,6.85,7.38,59412,0
2010-11-30,7.33,7.38,7.21,7.21,79394,0
2010-12-01,7.35,7.35,7.2,7.25,166482,0
2010-12-02,7.22,7.29,7.12,7.14,80616,0
2010-12-03,7.12,7.34,7.03,7.33,132791,0
2010-12-06,7.33,7.69,7.33,7.69,81677,0
2010-12-07,7.79,7.8,7.43,7.45,78862,0
2010-12-08,7.44,7.44,7.14,7.19,98550,0
2010-12-09,7.22,7.42,7.07,7.41,62203,0
2010-12-10,7.38,7.56,7.3,7.55,64305,0
2010-12-13,7.55,7.7,7.41,7.41,49469,0
2010-12-14,7.46,7.6,7.32,7.52,79565,0
2010-12-15,7.49,7.57,7.48,7.55,66253,0
2010-12-16,7.56,7.66,7.54,7.62,55556,0
2010-12-17,7.55,7.69,7.37,7.43,101674,0
2010-12-20,7.52,7.52,7.2,7.35,172240,0
2010-12-21,7.39,7.4,7.33,7.37,79915,0
2010-12-22,7.35,7.53,7.25,7.44,191503,0
2010-12-23,7.42,7.6,7.36,7.49,39038,0
2010-12-27,7.5,7.65,7.46,7.64,25076,0
2010-12-28,7.62,7.68,7.26,7.61,53632,0
2010-12-29,7.64,7.74,7.48,7.72,62162,0
2010-12-30,7.68,7.79,7.68,7.72,39996,0
2010-12-31,7.7,7.7,7.51,7.58,53230,0
2011-01-03,7.62,7.78,7.59,7.73,63654,0
2011-01-04,7.71,7.84,7.58,7.79,172107,0
2011-01-05,7.75,7.91,7.73,7.91,141880,0
2011-01-06,7.91,8.06,7.91,8.03,50194,0
2011-01-07,7.98,8.04,7.9,7.99,54081,0
2011-01-10,7.97,8.03,7.9,7.97,58517,0
2011-01-11,8.02,8.02,7.85,7.87,111881,0
2011-01-12,7.94,7.94,7.58,7.68,78710,0
2011-01-13,7.64,7.69,7.51,7.63,116722,0
2011-01-14,7.55,7.61,7.4,7.44,391682,0
2011-01-18,7.43,7.51,7.26,7.4,72657,0
2011-01-19,7.39,7.44,7.32,7.38,81422,0
2011-01-20,7.34,7.4,7.21,7.37,70051,0
2011-01-21,7.31,7.55,7.31,7.45,85931,0
2011-01-24,7.48,7.88,7.48,7.72,160676,0
2011-01-25,7.84,7.84,7.65,7.74,32400,0
2011-01-26,7.78,8,7.68,7.98,155097,0
2011-01-27,8,8,7.8,7.92,24037,0
2011-01-28,7.88,7.92,7.55,7.67,87424,0
2011-01-31,7.68,7.76,7.56,7.62,16613,0
2011-02-01,7.61,7.77,7.6,7.75,79824,0
2011-02-02,7.69,7.74,7.54,7.56,118698,0
2011-02-03,7.54,7.6,7.54,7.57,12458,0
2011-02-04,7.62,7.72,7.53,7.61,31126,0
2011-02-07,7.61,7.74,7.53,7.55,38385,0
2011-02-08,7.52,7.61,7.51,7.61,29693,0
2011-02-09,7.59,7.77,7.56,7.65,11763,0
2011-02-10,7.63,7.74,7.6,7.74,22994,0
2011-02-11,7.68,7.84,6.26,7.2,1345674,0
2011-02-14,7.3,7.35,7.03,7.1,82004,0
2011-02-15,7.06,7.2,7.01,7.06,131780,0
2011-02-16,7.08,7.2,7.06,7.11,52185,0
2011-02-18,7.36,7.46,7.27,7.34,25053,0
2011-02-22,7.13,7.34,7.1,7.14,140055,0
2011-02-23,7.25,7.29,7.04,7.13,47383,0
2011-02-24,7.1,7.18,6.97,7.01,57951,0
2011-02-25,6.8,7.15,6.8,7.14,35792,0
2011-02-28,7.15,7.4,7.04,7.35,80405,0
2011-03-01,7.33,7.33,7.02,7.05,35030,0
2011-03-02,7.01,7.08,6.92,7.06,64585,0
2011-03-03,7.09,7.16,7,7.16,34932,0
2011-03-04,7.16,7.37,7.14,7.3,48453,0
2011-03-07,7.31,7.39,7.05,7.07,42946,0
2011-03-08,7.09,7.35,7.09,7.19,97674,0
2011-03-09,7.08,7.22,7.08,7.2,88091,0
2011-03-10,7.2,7.86,7.2,7.75,258329,0
2011-03-11,7.75,7.84,7.45,7.74,68030,0
2011-03-14,7.64,7.72,7.31,7.54,57972,0
2011-03-15,7.46,7.63,7.32,7.35,83519,0
2011-03-16,7.31,7.33,6.9,7.06,140078,0
2011-03-17,7.14,7.26,7.08,7.15,87539,0
2011-03-18,7.18,7.18,7.02,7.06,168989,0
2011-03-21,7.04,7.13,6.99,7.1,78766,0
2011-03-22,7.1,7.1,6.95,7.04,26339,0
2011-03-23,7.04,7.04,6.92,7.02,24034,0
2011-03-24,6.95,7.1,6.93,7.02,43291,0
2011-03-25,7.12,7.15,7.02,7.12,63792,0
2011-03-28,7.19,7.53,7.17,7.49,130158,0
2011-03-29,7.45,7.8,7.38,7.5,127844,0
2011-03-30,7.43,7.56,7.37,7.51,108016,0
2011-03-31,7.58,8.15,7.55,8,102568,0
2011-04-01,7.87,8.56,7.71,8.32,269894,0
2011-04-04,8.38,8.46,8.33,8.4,142534,0
2011-04-05,8.4,8.5,8.35,8.49,32911,0
2011-04-06,8.5,8.5,8.34,8.35,79657,0
2011-04-07,8.37,8.5,8.37,8.45,78882,0
2011-04-08,8.45,8.79,8.33,8.62,107327,0
2011-04-11,8.67,8.77,8.56,8.62,150380,0
2011-04-12,8.62,8.8,8.5,8.68,54262,0
2011-04-13,8.74,8.77,8.62,8.69,73984,0
2011-04-14,8.61,8.71,8.58,8.64,48062,0
2011-04-15,8.63,8.91,8.58,8.91,41725,0
2011-04-18,8.84,8.84,8.55,8.57,67495,0
2011-04-19,8.63,8.63,8.47,8.47,60785,0
2011-04-20,8.55,8.76,8.5,8.76,56725,0
2011-04-21,8.93,8.94,8.73,8.82,26729,0
2011-04-25,8.9,8.99,8.78,8.9,39178,0
2011-04-26,8.94,9.48,8.91,9.22,259729,0
2011-04-27,8.99,9.22,8.72,8.88,51561,0
2011-04-28,8.86,8.97,8.83,8.96,53919,0
2011-04-29,8.99,9.09,8.78,8.84,137620,0
2011-05-02,8.84,8.84,8.4,8.43,40646,0
2011-05-03,8.46,8.55,8.29,8.34,38432,0
2011-05-04,8.29,8.36,8.26,8.33,35045,0
2011-05-05,8.27,8.45,8.27,8.37,18188,0
2011-05-06,8.37,8.47,8.33,8.38,40093,0
2011-05-09,8.34,8.34,8.22,8.28,34321,0
2011-05-10,8.27,8.64,8.27,8.64,37655,0
2011-05-11,8.64,8.77,8.5,8.53,77967,0
2011-05-12,9.38,9.38,8.82,9.15,81206,0
2011-05-13,9.05,9.16,8.8,9.11,94530,0
2011-05-16,9.07,9.15,9.04,9.06,59613,0
2011-05-17,9.07,9.09,8.93,8.97,14743,0
2011-05-18,9.01,9.01,8.77,8.97,25734,0
2011-05-19,9.04,9.04,8.78,8.84,75265,0
2011-05-20,8.84,8.84,8.54,8.63,58735,0
2011-05-23,8.5,8.68,8.35,8.46,59241,0
2011-05-24,8.64,8.64,8.35,8.48,63881,0
2011-05-25,8.49,8.49,8.21,8.39,34626,0
2011-05-26,8.39,8.86,8.23,8.6,101948,0
2011-05-27,8.65,8.94,8.56,8.61,44623,0
2011-05-31,8.71,8.74,8.25,8.27,171139,0
2011-06-01,8.28,8.28,7.87,8.09,72506,0
2011-06-02,8.12,8.26,8.07,8.25,24787,0
2011-06-03,8.14,8.37,8.09,8.16,46870,0
2011-06-06,8.18,8.28,8.04,8.19,40573,0
2011-06-07,8.24,8.46,8.21,8.36,26936,0
2011-06-08,8.36,8.36,8.08,8.09,69221,0
2011-06-09,8.1,8.35,8.1,8.28,22958,0
2011-06-10,8.21,8.56,8.16,8.18,39401,0
2011-06-13,8.23,8.4,8.1,8.21,26325,0
2011-06-14,8.29,8.35,8.11,8.25,43701,0
2011-06-15,8.08,8.08,7.95,8,43383,0
2011-06-16,8,8.25,7.99,8.16,29928,0
2011-06-17,8.19,8.4,7.93,8,77996,0
2011-06-20,8.02,8.04,7.96,8.02,57933,0
2011-06-21,8.09,8.28,8.07,8.24,24991,0
2011-06-22,8.2,8.43,8.2,8.21,52072,0
2011-06-23,8.15,8.49,8.11,8.45,18416,0
2011-06-24,8.43,8.65,8.36,8.62,647390,0
2011-06-27,8.75,8.75,8.33,8.52,53782,0
2011-06-28,8.57,8.57,8.34,8.5,25090,0
2011-06-29,8.52,8.52,8.17,8.18,27205,0
2011-06-30,8.22,8.4,8.1,8.14,77088,0
2011-07-01,8.16,8.34,8.14,8.18,92404,0
2011-07-05,8.16,8.48,8.08,8.48,216682,0
2011-07-06,8.45,8.51,8.21,8.46,41046,0
2011-07-07,8.45,8.74,8.37,8.65,62265,0
2011-07-08,8.55,8.9,8.55,8.61,84059,0
2011-07-11,8.57,8.58,8.3,8.48,54466,0
2011-07-12,8.49,8.61,8.44,8.47,61055,0
2011-07-13,8.46,8.57,8.46,8.54,48002,0
2011-07-14,8.5,8.58,8.5,8.52,51283,0
2011-07-15,8.52,8.57,8.47,8.49,70462,0
2011-07-18,8.45,8.5,8.29,8.4,50175,0
2011-07-19,8.44,8.83,8.44,8.6,44431,0
2011-07-20,8.62,8.62,8.53,8.54,15091,0
2011-07-21,8.52,8.8,8.52,8.79,47980,0
2011-07-22,8.75,8.75,8.63,8.69,29313,0
2011-07-25,8.57,8.85,8.5,8.72,99602,0
2011-07-26,8.65,8.74,8.51,8.65,29495,0
2011-07-27,8.6,8.66,8.33,8.37,55330,0
2011-07-28,8.35,8.61,8.28,8.5,47451,0
2011-07-29,8.44,8.61,8.4,8.61,59347,0
2011-08-01,8.72,8.78,8.45,8.73,72968,0
2011-08-02,8.67,8.69,8.5,8.52,76503,0
2011-08-03,8.55,8.73,8.52,8.53,95911,0
2011-08-04,8.55,8.55,8.03,8.04,137252,0
2011-08-05,8.12,8.25,8.01,8.01,86375,0
2011-08-08,7.86,8.04,7.53,7.57,209310,0
2011-08-09,7.3,7.71,6.85,7.13,416993,0
2011-08-10,6.96,7.02,6.42,6.45,156917,0
2011-08-11,6.41,7.26,6,7.01,234267,0
2011-08-12,7.02,7.29,6.96,7.21,49332,0
2011-08-15,7.3,7.49,7.24,7.44,35272,0
2011-08-16,7.31,7.37,7.06,7.2,44721,0
2011-08-17,7.21,7.4,7.02,7.15,20392,0
2011-08-18,6.95,6.95,6.33,6.4,64822,0
2011-08-19,6.3,6.5,6.08,6.12,87092,0
2011-08-22,6.35,6.41,6.14,6.21,52825,0
2011-08-23,6.33,7.09,6.22,7,57148,0
2011-08-24,7,7.37,6.89,7.36,35795,0
2011-08-25,7.4,7.47,7.07,7.16,36670,0
2011-08-26,7.15,7.31,7.09,7.29,25620,0
2011-08-29,7.23,7.39,7.23,7.3,29929,0
2011-08-30,7.24,7.26,6.95,7.14,48618,0
2011-08-31,7.16,7.17,6.95,6.99,75582,0
2011-09-01,7.02,7.13,6.79,6.81,34081,0
2011-09-02,6.65,6.79,6.52,6.6,51616,0
2011-09-06,6.4,6.8,6.31,6.76,108542,0
2011-09-07,6.97,7.2,6.88,6.96,51699,0
2011-09-08,6.9,7.01,6.58,6.69,43458,0
2011-09-09,6.64,6.83,6.62,6.66,75996,0
2011-09-12,6.56,6.84,6.56,6.71,45454,0
2011-09-13,6.72,6.81,6.68,6.76,28264,0
2011-09-14,6.88,7.7,6.84,7.04,369739,0
2011-09-15,7.13,7.36,7.07,7.22,172703,0
2011-09-16,7.28,7.49,7.23,7.41,115945,0
2011-09-19,7.28,7.55,7.25,7.49,32930,0
2011-09-20,7.55,7.74,7.4,7.4,45379,0
2011-09-21,7.39,7.42,7.14,7.19,17543,0
2011-09-22,7.01,7.01,6.44,6.73,67162,0
2011-09-23,6.75,7,6.35,6.9,45209,0
2011-09-26,6.94,6.94,6.65,6.85,106314,0
2011-09-27,7,7.07,6.72,7,87442,0
2011-09-28,6.9,6.93,6.71,6.71,68062,0
2011-09-29,6.73,6.89,6.65,6.77,57081,0
2011-09-30,6.63,6.83,6.56,6.6,83945,0
2011-10-03,6.55,6.55,6.12,6.12,94125,0
2011-10-04,6.11,6.35,6.06,6.28,157716,0
2011-10-05,6.28,6.72,6.18,6.68,73072,0
2011-10-06,6.64,7.11,6.58,6.94,45739,0
2011-10-07,6.97,7,6.74,6.79,70494,0
2011-10-10,7,7.09,6.88,7.08,48767,0
2011-10-11,6.99,7.18,6.91,7.01,71469,0
2011-10-12,7.12,7.28,7,7.08,87886,0
2011-10-13,7.17,7.19,6.92,7.01,28453,0
2011-10-14,7.06,7.19,6.63,7.19,56856,0
2011-10-17,7.09,7.16,7.05,7.1,33631,0
2011-10-18,7.13,7.27,7.07,7.19,66169,0
2011-10-19,7.22,7.3,7.13,7.25,44455,0
2011-10-20,7.24,7.3,7.16,7.29,52694,0
2011-10-21,7.45,7.45,7.38,7.44,26519,0
2011-10-24,7.42,7.69,7.32,7.68,39848,0
2011-10-25,7.55,7.84,7.47,7.56,42402,0
2011-10-26,7.65,7.76,7.43,7.72,29762,0
2011-10-27,7.94,8.33,7.83,8.2,95382,0
2011-10-28,8.17,8.25,8.06,8.09,24806,0
2011-10-31,7.98,8.07,7.81,7.83,35193,0
2011-11-01,7.47,7.63,7.09,7.12,40081,0
2011-11-02,7.3,7.58,7.08,7.35,45679,0
2011-11-03,7.28,7.57,7.13,7.53,40505,0
2011-11-04,7.43,7.43,7.11,7.19,21776,0
2011-11-07,7.22,7.24,6.91,7.15,44288,0
2011-11-08,7.17,7.42,7.04,7.35,32636,0
2011-11-09,7.16,7.22,6.69,6.75,71240,0
2011-11-10,7,7.19,6.96,7.08,56054,0
2011-11-11,7.06,7.45,7.06,7.2,64964,0
2011-11-14,7.08,7.1,6.82,6.87,48482,0
2011-11-15,6.91,7.04,6.82,7.02,51462,0
2011-11-16,6.93,7,6.72,6.76,36691,0
2011-11-17,6.78,7.58,6.72,6.97,104150,0
2011-11-18,6.99,7.13,6.82,6.92,79289,0
2011-11-21,6.81,6.91,6.7,6.7,49473,0
2011-11-22,6.7,7.07,6.6,6.78,29966,0
2011-11-23,6.75,6.79,6.55,6.55,41802,0
2011-11-25,6.54,6.64,6.42,6.42,19113,0
2011-11-28,6.56,6.72,6.44,6.65,50874,0
2011-11-29,6.68,6.79,6.51,6.61,24129,0
2011-11-30,6.7,6.87,6.63,6.86,129577,0
2011-12-01,6.8,7,6.66,6.95,38732,0
2011-12-02,7.02,7.15,6.94,7.1,113503,0
2011-12-05,7,7.21,7,7.18,69751,0
2011-12-06,7.2,7.58,7.09,7.4,173892,0
2011-12-07,7.38,7.5,7.19,7.41,17343,0
2011-12-08,7.29,7.43,6.99,6.99,42722,0
2011-12-09,7.01,7.49,6.95,7.45,64394,0
2011-12-12,7.37,7.45,7.02,7.14,48530,0
2011-12-13,7.19,7.3,6.82,6.87,84907,0
2011-12-14,6.86,7.07,6.81,7.02,39243,0
2011-12-15,7.03,7.12,6.94,7,29787,0
2011-12-16,7,7.02,6.85,6.95,84691,0
2011-12-19,6.99,7.01,6.74,6.74,26193,0
2011-12-20,6.88,7.03,6.85,6.99,45969,0
2011-12-21,6.91,7,6.87,6.88,37120,0
2011-12-22,6.94,7.09,6.89,6.93,29493,0
2011-12-23,6.97,7.12,6.96,7.1,17155,0
2011-12-27,7.01,7.22,7.01,7.18,11879,0
2011-12-28,7.03,7.16,6.85,6.87,17819,0
2011-12-29,6.94,7,6.82,7,20044,0
2011-12-30,6.97,7.07,6.82,7.04,27249,0
2012-01-03,7.21,7.21,6.92,7.08,52938,0
2012-01-04,7.01,7.02,6.94,6.98,15182,0
2012-01-05,6.92,7.05,6.82,7.04,17092,0
2012-01-06,7,7.02,6.82,6.9,20518,0
2012-01-09,6.92,6.92,6.82,6.85,39553,0
2012-01-10,6.85,6.95,6.81,6.85,17289,0
2012-01-11,6.08,6.15,5.23,5.36,885056,0
2012-01-12,5.41,5.45,5.26,5.31,187202,0
2012-01-13,5.24,5.26,5.04,5.08,102879,0
2012-01-17,5.08,5.08,4.75,4.94,254825,0
2012-01-18,4.94,5.19,4.91,5.19,75942,0
2012-01-19,5.21,5.4,5.2,5.37,44966,0
2012-01-20,5.37,5.46,5.3,5.43,70800,0
2012-01-23,5.47,5.74,5.46,5.72,51316,0
2012-01-24,5.7,5.84,5.66,5.75,60408,0
2012-01-25,5.76,5.77,5.37,5.67,70698,0
2012-01-26,5.7,5.75,5.63,5.69,23532,0
2012-01-27,5.7,5.7,5.5,5.6,25135,0
2012-01-30,5.54,5.59,5.37,5.38,441732,0
2012-01-31,5.36,5.45,5.34,5.36,24695,0
2012-02-01,5.47,5.47,5.3,5.39,97590,0
2012-02-02,5.39,5.4,5.25,5.37,67489,0
2012-02-03,5.45,5.45,5.31,5.38,55277,0
2012-02-06,5.39,5.43,5.31,5.37,29903,0
2012-02-07,5.39,5.42,5.24,5.39,28107,0
2012-02-08,5.33,5.4,5.28,5.29,30688,0
2012-02-09,5.3,5.3,5.15,5.17,25256,0
2012-02-10,5.19,5.19,4.9,4.98,216957,0
2012-02-13,5.03,5.03,4.95,5,26153,0
2012-02-14,4.97,4.97,4.81,4.81,25435,0
2012-02-15,4.81,4.81,4.57,4.74,86139,0
2012-02-16,4.75,5,4.75,5,53754,0
2012-02-17,5.03,5.03,4.91,4.98,27516,0
2012-02-21,4.96,4.99,4.84,4.93,41710,0
2012-02-22,4.86,4.97,4.86,4.93,58133,0
2012-02-23,4.94,4.95,4.82,4.88,67154,0
2012-02-24,4.87,5,4.7,4.83,80564,0
2012-02-27,4.79,4.87,4.73,4.8,94750,0
2012-02-28,4.87,6.05,4.8,6.02,425674,0
2012-02-29,5.98,6.27,5.96,5.99,329617,0
2012-03-01,6.07,6.24,5.85,5.87,55289,0
2012-03-02,5.86,6,5.7,5.74,101906,0
2012-03-05,5.72,6,5.72,5.94,106790,0
2012-03-06,5.87,5.98,5.85,5.89,55029,0
2012-03-07,5.9,6.05,5.88,6.03,127002,0
2012-03-08,6.04,6.05,5.92,5.99,90699,0
2012-03-09,5.98,6.01,5.93,5.98,57892,0
2012-03-12,6,6.05,5.92,6.02,188617,0
2012-03-13,6.04,6.04,5.91,6.04,42430,0
2012-03-14,5.97,6.05,5.93,5.93,76286,0
2012-03-15,5.95,5.95,5.55,5.77,110190,0
2012-03-16,5.77,5.78,5.56,5.57,76061,0
2012-03-19,5.59,5.97,5.52,5.92,41696,0
2012-03-20,5.86,5.95,5.82,5.88,31627,0
2012-03-21,5.9,5.95,5.81,5.83,28974,0
2012-03-22,5.83,5.86,5.75,5.79,18515,0
2012-03-23,5.75,5.96,5.73,5.93,23019,0
2012-03-26,5.99,6.1,5.93,6.04,56540,0
2012-03-27,6.05,6.05,5.74,5.86,39640,0
2012-03-28,5.86,6.34,5.8,6.25,105877,0
2012-03-29,6.22,6.29,6.15,6.15,91740,0
2012-03-30,6.22,6.22,5.89,6,39343,0
2012-04-02,5.95,6.06,5.79,6,41309,0
2012-04-03,6,6,5.76,5.78,34264,0
2012-04-04,5.75,5.8,5.65,5.7,31390,0
2012-04-05,5.66,5.77,5.64,5.64,14850,0
2012-04-09,5.53,5.7,5.35,5.58,131269,0
2012-04-10,5.56,5.57,5.26,5.29,49772,0
2012-04-11,5.34,5.48,5.29,5.42,35870,0
2012-04-12,5.4,5.48,5.4,5.43,23319,0
2012-04-13,5.4,5.42,5.36,5.39,23631,0
2012-04-16,5.42,5.59,5.35,5.55,18213,0
2012-04-17,5.61,5.66,5.4,5.43,20934,0
2012-04-18,5.4,5.46,5.37,5.41,27611,0
2012-04-19,5.4,5.46,5.36,5.4,23094,0
2012-04-20,5.48,5.58,5.17,5.41,50922,0
2012-04-23,5.43,5.6,5.32,5.35,44071,0
2012-04-24,5.32,5.46,5.32,5.45,24802,0
2012-04-25,5.5,5.53,5.23,5.43,72927,0
2012-04-26,5.41,5.43,5.19,5.36,23686,0
2012-04-27,5.36,5.37,5.26,5.35,12637,0
2012-04-30,5.32,5.43,5,5.35,63246,0
2012-05-01,5.35,5.56,5.25,5.27,54070,0
2012-05-02,5.22,5.61,5.2,5.32,47391,0
2012-05-03,5.32,5.32,4.98,5.14,50344,0
2012-05-04,5.02,5.02,4.2,4.97,159932,0
2012-05-07,4.96,5.09,4.9,5.05,26368,0
2012-05-08,5,5.04,4.9,4.92,37686,0
2012-05-09,4.85,5.04,4.85,4.95,25592,0
2012-05-10,4.97,5.07,4.86,4.91,29401,0
2012-05-11,4.91,5.02,4.79,4.82,33405,0
2012-05-14,4.77,4.99,4.77,4.81,170564,0
2012-05-15,3.23,3.8,3.16,3.2,1704633,0
2012-05-16,3.24,3.28,2.89,2.97,609928,0
2012-05-17,3.01,3.12,2.95,3.08,269369,0
2012-05-18,3.08,3.52,3.07,3.36,200153,0
2012-05-21,3.39,3.4,3.27,3.38,71873,0
2012-05-22,3.38,3.41,3.21,3.27,83218,0
2012-05-23,3.23,3.27,3.12,3.21,26035,0
2012-05-24,3.2,3.21,3.13,3.17,84520,0
2012-05-25,3.19,3.26,3.18,3.23,89117,0
2012-05-29,3.3,3.3,3.01,3.05,88488,0
2012-05-30,3.06,3.14,3,3.02,63384,0
2012-05-31,3,3.22,3,3.04,160702,0
2012-06-01,3,3.11,3,3.05,57956,0
2012-06-04,3.04,3.1,2.88,3.06,146750,0
2012-06-05,3.02,3.14,3.02,3.09,27672,0
2012-06-06,3.07,3.14,2.98,3.05,31962,0
2012-06-07,3.08,3.1,2.96,2.98,64060,0
2012-06-08,2.96,3.03,2.93,3,66135,0
2012-06-11,3,3.02,2.92,2.92,126290,0
2012-06-12,2.95,3.02,2.88,2.95,96872,0
2012-06-13,2.95,2.95,2.85,2.86,38365,0
2012-06-14,2.88,3,2.75,2.8,94674,0
2012-06-15,2.79,2.82,2.75,2.8,148671,0
2012-06-18,2.77,2.78,2.75,2.76,78079,0
2012-06-19,2.77,2.79,2.71,2.73,116030,0
2012-06-20,2.76,2.85,2.76,2.81,283882,0
2012-06-21,2.8,2.8,2.74,2.75,76123,0
2012-06-22,2.78,2.87,2.75,2.79,1964398,0
2012-06-25,2.77,3.19,2.77,3.06,159796,0
2012-06-26,2.97,3.21,2.89,3.21,104078,0
2012-06-27,3.2,3.31,3.2,3.28,66077,0
2012-06-28,3.24,3.39,3.18,3.23,73342,0
2012-06-29,3.29,3.29,3.16,3.28,95876,0
2012-07-02,3.26,3.31,3.08,3.14,40642,0
2012-07-03,3.17,3.17,2.99,3.05,46903,0
2012-07-05,3.1,3.3,3.06,3.205,38286,0
2012-07-06,3.16,3.24,3.08,3.16,10790,0
2012-07-09,3.17,3.28,3.1,3.1,45702,0
2012-07-10,3.14,3.2,3.09,3.11,14003,0
2012-07-11,3.12,3.24,3.1,3.15,28200,0
2012-07-12,3.11,3.13,3.01,3.02,10429,0
2012-07-13,3.06,3.2,3.03,3.07,28220,0
2012-07-16,3.05,3.11,2.97,3.1,105200,0
2012-07-17,3.07,3.15,2.985,3.11,40796,0
2012-07-18,3.07,3.11,3,3.03,10524,0
2012-07-19,3.06,3.2,3.06,3.17,33689,0
2012-07-20,3.14,3.14,3.01,3.06,19985,0
2012-07-23,3.03,3.03,2.97,3,4025,0
2012-07-24,2.99,3.18,2.96,3.04,28680,0
2012-07-25,3.07,3.2,3.05,3.06,24735,0
2012-07-26,3.1,3.19,3,3.19,145759,0
2012-07-27,3.17,3.31,3.13,3.24,33852,0
2012-07-30,3.25,3.25,3.16,3.22,7980,0
2012-07-31,3.18,3.24,3.07,3.17,27652,0
2012-08-01,3.19,3.19,3.04,3.05,6326,0
2012-08-02,3.02,3.3,2.94,3.09,29576,0
2012-08-03,3.08,3.21,3.07,3.17,12518,0
2012-08-06,3.13,3.28,2.99,3.1,17685,0
2012-08-07,2.96,3.151,2.96,3.1,8697,0
2012-08-08,3.11,3.14,3.08,3.12,12610,0
2012-08-09,3.115,3.17,3.09,3.138,14754,0
2012-08-10,3.14,3.17,3.09,3.14,23391,0
2012-08-13,3.17,3.25,3.05,3.23,60172,0
2012-08-14,2.48,2.62,2.29,2.51,218303,0
2012-08-15,2.53,2.71,2.53,2.59,76818,0
2012-08-16,2.62,2.69,2.61,2.69,15241,0
2012-08-17,2.72,2.729,2.59,2.68,8371,0
2012-08-20,2.66,2.87,2.66,2.79,33788,0
2012-08-21,2.77,2.87,2.66,2.79,21892,0
2012-08-22,2.76,2.91,2.74,2.81,76218,0
2012-08-23,2.83,2.918,2.76,2.89,20039,0
2012-08-24,2.81,3,2.79,2.85,9631,0
2012-08-27,2.86,2.86,2.6,2.7,101937,0
2012-08-28,2.69,2.71,2.6,2.62,21595,0
2012-08-29,2.58,2.7,2.57,2.57,18695,0
2012-08-30,2.6,2.6,2.5,2.5,58171,0
2012-08-31,2.51,2.66,2.51,2.66,29986,0
2012-09-04,2.66,2.78,2.6,2.7,49196,0
2012-09-05,2.69,2.69,2.52,2.58,32106,0
2012-09-06,2.61,2.62,2.53,2.56,10989,0
2012-09-07,2.57,2.57,2.36,2.39,66617,0
2012-09-10,2.37,2.426,2.33,2.36,65312,0
2012-09-11,2.35,2.39,2.22,2.32,37431,0
2012-09-12,2.32,2.38,2.2508,2.29,9600,0
2012-09-13,2.33,2.5399,2.22,2.42,22260,0
2012-09-14,2.29,2.55,2.19,2.29,73507,0
2012-09-17,2.3,2.35,2.28,2.28,7100,0
2012-09-18,2.3,2.3,2.22,2.26,5134,0
2012-09-19,2.28,2.28,1.71,1.85,796725,0
2012-09-20,1.95,2.01,1.86,1.93,194067,0
2012-09-21,1.96,1.96,1.88,1.89,135215,0
2012-09-24,1.9,1.94,1.87,1.89,77118,0
2012-09-25,1.89,1.94,1.88,1.88,67094,0
2012-09-26,1.87,1.91,1.85,1.86,38664,0
2012-09-27,1.87,1.87,1.8,1.84,66004,0
2012-09-28,1.82,1.95,1.8,1.83,119939,0
2012-10-01,1.85,1.8677,1.75,1.76,139120,0
2012-10-02,1.75,1.84,1.75,1.8,80788,0
2012-10-03,1.79,1.8075,1.72,1.72,78360,0
2012-10-04,1.72,1.79,1.71,1.71,85888,0
2012-10-05,1.72,1.7499,1.6,1.61,164598,0
2012-10-08,1.62,1.8,1.61,1.74,188650,0
2012-10-09,1.77,1.8,1.69,1.69,109846,0
2012-10-10,1.68,1.76,1.63,1.64,90552,0
2012-10-11,1.81,1.81,1.56,1.58,245384,0
2012-10-12,1.59,1.65,1.52,1.55,186106,0
2012-10-15,1.56,1.565,1.38,1.42,207361,0
2012-10-16,1.44,1.4695,1.41,1.42,84174,0
2012-10-17,1.44,1.5,1.36,1.38,155853,0
2012-10-18,1.37,1.47,1.37,1.4,148535,0
2012-10-19,1.42,1.44,1.38,1.38,168039,0
2012-10-22,1.37,1.4499,1.37,1.39,200293,0
2012-10-23,1.4,1.43,1.39,1.42,120936,0
2012-10-24,1.432,1.63,1.4001,1.59,131634,0
2012-10-25,1.59,1.59,1.51,1.54,67468,0
2012-10-26,1.53,1.58,1.43,1.43,52777,0
2012-10-31,1.43,1.62,1.36,1.54,36833,0
2012-11-01,1.58,1.5999,1.44,1.55,70321,0
2012-11-02,1.56,1.6,1.4799,1.5,26886,0
2012-11-05,1.52,1.525,1.44,1.44,49146,0
2012-11-06,1.47,1.471,1.35,1.36,59023,0
2012-11-07,1.36,1.4,1.33,1.34,97352,0
2012-11-08,1.41,1.41,1.25,1.26,172203,0
2012-11-09,1.27,1.32,1.24,1.24,65404,0
2012-11-12,1.26,1.36,1.25,1.33,91411,0
2012-11-13,1.36,1.46,1.26,1.45,119124,0
2012-11-14,1.38,1.38,1.21,1.23,867770,0
2012-11-15,1.33,1.38,1.22,1.24,124233,0
2012-11-16,1.29,1.42,1.26,1.4,231800,0
2012-11-19,1.4,1.51,1.4,1.51,160635,0
2012-11-20,1.52,1.655,1.5,1.645,212595,0
2012-11-21,1.65,1.76,1.65,1.68,395832,0
2012-11-23,1.75,1.75,1.59,1.6,59389,0
2012-11-26,1.65,1.76,1.57,1.75,117129,0
2012-11-27,1.73,1.8,1.71,1.73,90513,0
2012-11-28,1.75,1.75,1.67,1.71,60555,0
2012-11-29,1.73,1.84,1.72,1.82,141471,0
2012-11-30,1.81,1.81,1.74,1.75,18285,0
2012-12-03,1.8,1.9,1.74,1.8801,147980,0
2012-12-04,1.8799,2.05,1.8799,1.96,298103,0
2012-12-05,2,2.05,1.96,2.02,316557,0
2012-12-06,2.04,2.04,1.96,2.02,159198,0
2012-12-07,2,2.09,1.92,2.02,87694,0
2012-12-10,2.07,2.389,2,2.27,458240,0
2012-12-11,2.26,2.2688,2.1,2.16,95879,0
2012-12-12,2.15,2.2,2,2.14,111164,0
2012-12-13,2.22,2.22,1.99,2.1101,41483,0
2012-12-14,2.1112,2.1112,1.92,2.0099,92728,0
2012-12-17,1.98,2.0599,1.9,1.96,116680,0
2012-12-18,2.08,2.09,1.9698,2.05,216028,0
2012-12-19,2.04,2.13,1.93,2.1,220916,0
2012-12-20,2.05,2.08,1.96,1.99,131225,0
2012-12-21,1.94,1.99,1.8,1.91,73769,0
2012-12-24,1.9,1.99,1.82,1.98,58679,0
2012-12-26,1.95,1.98,1.92,1.95,62963,0
2012-12-27,1.95,1.98,1.76,1.8,155294,0
2012-12-28,1.8,1.8,1.69,1.73,102228,0
2012-12-31,1.73,1.81,1.69,1.74,65500,0
2013-01-02,1.76,1.87,1.71,1.81,149235,0
2013-01-03,1.85,1.92,1.81,1.89,59313,0
2013-01-04,1.9,2.01,1.86,1.97,39892,0
2013-01-07,1.99,2.12,1.99,2.06,50061,0
2013-01-08,2.06,2.06,1.97,2.05,94253,0
2013-01-09,2.04,2.1,2.01,2.035,54576,0
2013-01-10,2.06,2.09,2,2.05,36260,0
2013-01-11,2.04,2.08,1.95,1.99,65681,0
2013-01-14,1.9601,1.9795,1.93,1.9577,17075,0
2013-01-15,1.95,2.04,1.93,1.96,24361,0
2013-01-16,1.93,1.95,1.91,1.94,20794,0
2013-01-17,1.92,1.944,1.8401,1.89,44882,0
2013-01-18,1.92,1.94,1.79,1.89,54500,0
2013-01-22,1.86,1.86,1.79,1.83,36979,0
2013-01-23,1.83,1.83,1.68,1.78,112000,0
2013-01-24,1.8,1.88,1.71,1.85,30345,0
2013-01-25,1.82,1.9,1.75,1.79,72000,0
2013-01-28,1.83,1.9799,1.83,1.85,88063,0
2013-01-29,1.88,1.92,1.84,1.85,26657,0
2013-01-30,1.87,1.88,1.81,1.85,10250,0
2013-01-31,1.85,1.86,1.756,1.76,25333,0
2013-02-01,1.75,1.8,1.75,1.77,34842,0
2013-02-04,1.8,1.84,1.671,1.75,317553,0
2013-02-05,1.73,1.81,1.73,1.8,116517,0
2013-02-06,1.82,1.84,1.79,1.82,46668,0
2013-02-07,1.82,1.9,1.82,1.8301,110586,0
2013-02-08,1.85,2.03,1.84,1.88,231952,0
2013-02-11,1.91,1.92,1.85,1.86,79656,0
2013-02-12,1.84,1.89,1.81,1.85,113424,0
2013-02-13,1.85,1.85,1.7,1.81,203447,0
2013-02-14,1.86,1.98,1.84,1.96,83065,0
2013-02-15,1.93,2.09,1.93,2.05,132824,0
2013-02-19,2,2.09,2,2.03,98441,0
2013-02-20,2.03,2.09,1.985,2,92767,0
2013-02-21,2,2.02,1.99,1.99,72221,0
2013-02-22,2.07,2.07,1.99,1.99,62379,0
2013-02-25,2.04,2.07,1.98,1.99,136283,0
2013-02-26,1.99,2.04,1.99,2,59894,0
2013-02-27,2.05,2.07,2,2.01,107760,0
2013-02-28,2,2.05,1.99,2.03,101380,0
2013-03-01,2.05,2.27,2.0299,2.05,222025,0
2013-03-04,2.0501,2.176,2.0501,2.13,111803,0
2013-03-05,2.15,2.19,2.13,2.13,109721,0
2013-03-06,2.17,2.33,2.11,2.29,145053,0
2013-03-07,2.31,2.32,2.2,2.26,142356,0
2013-03-08,2.25,2.46,2.21,2.46,164791,0
2013-03-11,2.51,2.51,2.25,2.251,177423,0
2013-03-12,2.26,2.419,2.08,2.32,260670,0
2013-03-13,2.55,2.75,2.49,2.56,998400,0
2013-03-14,2.59,2.67,2.5,2.59,199515,0
2013-03-15,2.59,2.64,2.53,2.59,221690,0
2013-03-18,2.53,2.68,2.41,2.61,165163,0
2013-03-19,2.59,2.59,2.51,2.53,79702,0
2013-03-20,2.56,2.62,2.45,2.5,239450,0
2013-03-21,2.49,2.58,2.46,2.52,166882,0
2013-03-22,2.52,2.54,2.4,2.53,116632,0
2013-03-25,2.55,2.79,2.52,2.71,175254,0
2013-03-26,2.7,2.7399,2.55,2.59,129739,0
2013-03-27,2.61,2.62,2.5,2.51,106965,0
2013-03-28,2.5175,2.65,2.504,2.62,48400,0
2013-04-01,2.62,2.68,2.53,2.68,63437,0
2013-04-02,2.68,2.69,2.61,2.66,115721,0
2013-04-03,2.64,2.66,2.51,2.6,94117,0
2013-04-04,2.61,2.64,2.55,2.62,34129,0
2013-04-05,2.52,2.65,2.4008,2.65,83305,0
2013-04-08,2.68,2.68,2.57,2.59,111113,0
2013-04-09,2.61,2.99,2.6,2.92,168844,0
2013-04-10,2.98,3.06,2.62,2.73,328391,0
2013-04-11,2.7299,2.88,2.7299,2.82,134742,0
2013-04-12,2.76,2.95,2.75,2.88,118358,0
2013-04-15,2.86,2.9,2.81,2.87,43902,0
2013-04-16,2.83,3.039,2.83,3,105102,0
2013-04-17,3,3,2.811,2.9,120448,0
2013-04-18,2.9,2.9,2.7,2.73,46072,0
2013-04-19,2.77,2.84,2.74,2.84,28298,0
2013-04-22,2.84,2.84,2.79,2.84,14427,0
2013-04-23,2.83,2.99,2.83,2.94,21552,0
2013-04-24,2.88,2.9199,2.8,2.86,84094,0
2013-04-25,2.87,2.8994,2.78,2.82,26300,0
2013-04-26,2.8,2.9,2.76,2.86,82888,0
2013-04-29,2.89,2.95,2.807,2.93,58778,0
2013-04-30,2.95,2.95,2.85,2.85,45453,0
2013-05-01,2.81,2.85,2.63,2.69,48590,0
2013-05-02,2.69,2.69,2.51,2.6,39789,0
2013-05-03,2.58,2.58,2.25,2.42,188727,0
2013-05-06,2.37,2.41,2.22,2.41,93681,0
2013-05-07,2.42,2.5516,2.37,2.469,37396,0
2013-05-08,2.47,2.76,2.4,2.74,90284,0
2013-05-09,2.7,2.7,2.42,2.56,27661,0
2013-05-10,2.61,2.66,2.5901,2.63,84400,0
2013-05-13,2.67,2.89,2.67,2.84,94780,0
2013-05-14,2.87,3.05,2.69,2.95,213682,0
2013-05-15,2.94,3.25,2.85,3.14,152828,0
2013-05-16,3.14,3.24,3.0501,3.2,128736,0
2013-05-17,3.24,3.3,3.17,3.24,167334,0
2013-05-20,3.25,3.37,3.07,3.32,301174,0
2013-05-21,3.38,3.73,3.2101,3.52,433449,0
2013-05-22,3.51,3.6,3.27,3.34,333041,0
2013-05-23,3.26,3.55,3.16,3.53,128323,0
2013-05-24,3.55,3.55,3.35,3.4,74034,0
2013-05-28,3.44,3.489,3.21,3.29,161062,0
2013-05-29,3.24,3.31,3.1,3.17,70636,0
2013-05-30,3.19,3.25,3.14,3.2,92136,0
2013-05-31,3.2,3.38,3.2,3.27,58631,0
2013-06-03,3.31,3.41,3.24,3.35,94735,0
2013-06-04,3.39,3.44,3.27,3.38,60570,0
2013-06-05,3.41,3.41,3.2601,3.28,42802,0
2013-06-06,3.33,3.415,3.224,3.41,28561,0
2013-06-07,3.39,3.41,3.27,3.4,30539,0
2013-06-10,3.37,3.44,3.34,3.43,31306,0
2013-06-11,3.37,3.39,3.22,3.31,76546,0
2013-06-12,3.31,3.41,3.27,3.38,44622,0
2013-06-13,3.32,3.33,3.21,3.32,127052,0
2013-06-14,3.255,3.38,3.255,3.31,122002,0
2013-06-17,3.34,3.3999,3.24,3.26,52473,0
2013-06-18,3.3,3.34,3.23,3.29,98044,0
2013-06-19,3.33,3.33,3.22,3.29,62947,0
2013-06-20,3.3,3.345,3.03,3.11,72622,0
2013-06-21,3.12,3.24,2.83,3.04,169790,0
2013-06-24,2.95,3.02,2.9001,2.97,46689,0
2013-06-25,3,3.14,2.98,3.1,23117,0
2013-06-26,3.11,3.15,3.05,3.06,12402,0
2013-06-27,3.03,3.2,3.03,3.17,7035,0
2013-06-28,3.1601,3.199,3,3.06,51290,0
2013-07-01,3.04,3.1,3.04,3.06,28503,0
2013-07-02,3.07,3.09,3.03,3.04,20771,0
2013-07-03,3.03,3.05,3.03,3.05,1003,0
2013-07-05,3.05,3.099,3.03,3.09,20107,0
2013-07-08,3.08,3.32,3.08,3.28,388718,0
2013-07-09,3.31,3.43,3.3085,3.37,31502,0
2013-07-10,3.39,3.39,3.33,3.36,46810,0
2013-07-11,3.36,3.39,3.36,3.36,17218,0
2013-07-12,3.36,3.39,3.36,3.37,14471,0
2013-07-15,3.38,3.53,3.37,3.49,102962,0
2013-07-16,3.5,3.5799,3.46,3.5,49615,0
2013-07-17,3.55,3.58,3.5,3.54,27965,0
2013-07-18,3.55,3.55,3.3301,3.49,32118,0
2013-07-19,3.51,3.54,3.411,3.51,22739,0
2013-07-22,3.55,3.58,3.49,3.53,63494,0
2013-07-23,3.55,3.6,3.49,3.59,14973,0
2013-07-24,3.56,3.59,3.51,3.57,14315,0
2013-07-25,3.53,3.6,3.53,3.57,16623,0
2013-07-26,3.57,3.57,3.49,3.5,25787,0
2013-07-29,3.48,3.49,3.35,3.46,39948,0
2013-07-30,3.42,3.5,3.2101,3.34,26427,0
2013-07-31,3.31,3.31,3.2,3.3,57985,0
2013-08-01,3.3,3.355,3.25,3.34,35075,0
2013-08-02,3.37,3.38,3.2601,3.33,8997,0
2013-08-05,3.29,3.31,3.2,3.23,54802,0
2013-08-06,3.23,3.25,3.19,3.24,51726,0
2013-08-07,3.23,3.33,3.23,3.27,18015,0
2013-08-08,3.26,3.32,3.196,3.28,20333,0
2013-08-09,3.25,3.25,3.22,3.235,24849,0
2013-08-12,3.2,3.31,3.15,3.31,69095,0
2013-08-13,3.3,3.43,3.18,3.43,79869,0
2013-08-14,3.43,3.49,3.35,3.49,43543,0
2013-08-15,3.21,3.4,2.66,3.29,284894,0
2013-08-16,3.25,3.31,3.001,3.31,78020,0
2013-08-19,3.27,3.4,3.1101,3.3,137789,0
2013-08-20,3.17,3.3,3.15,3.27,21688,0
2013-08-21,3.35,3.35,3.2301,3.25,9704,0
2013-08-22,3.28,3.31,3.25,3.28,8745,0
2013-08-23,3.32,3.32,3.23,3.28,23523,0
2013-08-26,3.26,3.26,3.11,3.2,43290,0
2013-08-27,3.19,3.28,3.16,3.19,19014,0
2013-08-28,3.18,3.29,3.17,3.24,22953,0
2013-08-29,3.26,3.34,3.13,3.34,25812,0
2013-08-30,3.36,3.36,3.2,3.24,19939,0
2013-09-03,3.26,3.38,3.23,3.33,27401,0
2013-09-04,3.3,3.33,3.25,3.31,108821,0
2013-09-05,3.3,3.4,3.3,3.35,11617,0
2013-09-06,3.32,3.41,3.3,3.4,8778,0
2013-09-09,3.38,3.38,3.14,3.31,26614,0
2013-09-10,3.41,3.41,3.26,3.26,12355,0
2013-09-11,3.3,3.33,3.2,3.33,257089,0
2013-09-12,3.3,3.39,3.19,3.19,6187,0
2013-09-13,3.19,3.19,2.93,3.05,47137,0
2013-09-16,3.05,3.11,2.8,2.98,79078,0
2013-09-17,3,3.03,2.99,3.01,62845,0
2013-09-18,3,3.09,3,3.08,247229,0
2013-09-19,3.02,3.1,3.01,3.06,126471,0
2013-09-20,3.04,3.13,3.03,3.05,322837,0
2013-09-23,3.22,3.25,2.9,3.02,209336,0
2013-09-24,3.1,3.1,3,3.05,13700,0
2013-09-25,3.04,3.07,3,3.01,22300,0
2013-09-26,3.05,3.05,3,3.01,30800,0
2013-09-27,3.03,3.05,3,3,11300,0
2013-09-30,2.96,2.99,2.69,2.77,80100,0
2013-10-01,2.8,2.9,2.8,2.82,51700,0
2013-10-02,2.97,2.97,2.9,2.9,19100,0
2013-10-03,2.93,2.93,2.74,2.78,37100,0
2013-10-04,2.77,2.9,2.62,2.72,39600,0
2013-10-07,2.7,2.71,2.6,2.65,24800,0
2013-10-08,2.65,2.65,2.45,2.47,70073,0
2013-10-09,2.5,2.7,2.5,2.65,36200,0
2013-10-10,2.64,2.71,2.63,2.68,15200,0
2013-10-11,2.65,2.7,2.62,2.62,23700,0
2013-10-14,2.6,2.69,2.32,2.6,31500,0
2013-10-15,2.58,2.66,2.52,2.61,79400,0
2013-10-16,2.63,2.89,2.63,2.85,141300,0
2013-10-17,2.84,2.95,2.83,2.87,64062,0
2013-10-18,2.9,3.05,2.89,3,193200,0
2013-10-21,3,3.04,2.93,2.93,23800,0
2013-10-22,2.95,2.99,2.68,2.72,133400,0
2013-10-23,2.7,2.7,2.46,2.54,199200,0
2013-10-24,2.57,2.7,2.51,2.67,70300,0
2013-10-25,2.71,2.82,2.65,2.74,101800,0
2013-10-28,2.77,2.86,2.77,2.78,20600,0
2013-10-29,2.82,2.9,2.66,2.82,84200,0
2013-10-30,2.86,2.87,2.76,2.82,41400,0
2013-10-31,2.8,2.99,2.775,2.84,35979,0
2013-11-01,2.85,3,2.79,2.98,56700,0
2013-11-04,2.96,2.96,2.81,2.86,109000,0
2013-11-05,2.88,2.95,2.75,2.95,130900,0
2013-11-06,2.9,2.93,2.68,2.81,151900,0
2013-11-07,2.84,2.92,2.62,2.74,186800,0
2013-11-08,2.75,2.86,2.75,2.84,40200,0
2013-11-11,2.87,2.9,2.72,2.85,54800,0
2013-11-12,2.86,2.95,2.72,2.83,147800,0
2013-11-13,2.84,2.88,2.76,2.87,96800,0
2013-11-14,2.87,2.93,2.61,2.62,153800,0
2013-11-15,2.26,2.29,1.9,2.01,732800,0
2013-11-18,2.05,2.1999,1.99,2.02,298594,0
2013-11-19,2.02,2.1,2.02,2.09,126300,0
2013-11-20,2.1,2.1,2.02,2.05,181400,0
2013-11-21,2.07,2.1,2.03,2.075,114236,0
2013-11-22,2.09,2.14,2.01,2.05,74500,0
2013-11-25,2.03,2.1,2.02,2.06,113900,0
2013-11-26,2.08,2.11,2.05,2.1,33600,0
2013-11-27,2.1,2.19,2.06,2.19,44200,0
2013-11-29,2.16,2.19,2.1012,2.14,32458,0
2013-12-02,2.12,2.18,2.09,2.15,86900,0
2013-12-03,2.13,2.17,2.07,2.1,60500,0
2013-12-04,2.11,2.24,2.11,2.12,123900,0
2013-12-05,2.13,2.17,2.09,2.12,116200,0
2013-12-06,2.11,2.19,2.08,2.13,112333,0
2013-12-09,2.13,2.15,2.06,2.11,63500,0
2013-12-10,2.09,2.1999,2.0401,2.12,78354,0
2013-12-11,2.11,2.15,2.1,2.1,40756,0
2013-12-12,2.12,2.14,2.07,2.08,256900,0
2013-12-13,2.1,2.1,2.0401,2.06,47696,0
2013-12-16,2.06,2.13,2.05,2.1,87500,0
2013-12-17,2.07,2.12,2.05,2.07,60700,0
2013-12-18,2.08,2.14,2.01,2.02,129300,0
2013-12-19,2.01,2.08,2,2,41903,0
2013-12-20,2,2.0397,1.94,1.95,299209,0
2013-12-23,1.98,1.98,1.92,1.94,152733,0
2013-12-24,1.92,2.02,1.92,1.98,103815,0
2013-12-26,1.97,1.97,1.76,1.8,200300,0
2013-12-27,1.8,1.81,1.72,1.76,152500,0
2013-12-30,1.76,1.82,1.71,1.82,120500,0
2013-12-31,1.8,1.83,1.78,1.81,39500,0
2014-01-02,1.81,1.92,1.73,1.89,237146,0
2014-01-03,1.88,1.881,1.8,1.82,92054,0
2014-01-06,1.8,1.85,1.8,1.83,69400,0
2014-01-07,1.89,1.89,1.8,1.81,39541,0
2014-01-08,1.8,1.81,1.79,1.81,6716,0
2014-01-09,1.81,1.8499,1.75,1.75,107495,0
2014-01-10,1.75,1.79,1.74,1.74,108261,0
2014-01-13,1.75,1.85,1.75,1.85,98184,0
2014-01-14,1.84,2.15,1.81,2,162000,0
2014-01-15,1.98,2.1,1.45,1.96,233700,0
2014-01-16,1.95,2.06,1.91,1.96,97900,0
2014-01-17,2,2,1.9,1.96,52227,0
2014-01-21,1.94,1.98,1.87,1.95,110893,0
2014-01-22,1.96,1.97,1.88,1.95,131900,0
2014-01-23,1.98,2.09,1.96,2.03,71800,0
2014-01-24,2.05,2.05,1.96,1.97,71200,0
2014-01-27,2.04,2.04,1.98,2,95800,0
2014-01-28,2.04,2.37,2.01,2.28,533000,0
2014-01-29,2.25,2.25,2.14,2.17,128896,0
2014-01-30,2.16,2.34,2.16,2.27,76800,0
2014-01-31,2.27,2.33,2.22,2.27,57600,0
2014-02-03,2.18,2.31,2.16,2.19,58603,0
2014-02-04,2.1601,2.23,2.1601,2.21,27995,0
2014-02-05,2.16,2.19,2.08,2.09,47331,0
2014-02-06,2.08,2.23,2.05,2.21,76003,0
2014-02-07,2.24,2.24,2.16,2.24,26956,0
2014-02-10,2.22,2.27,2.19,2.19,33796,0
2014-02-11,2.2399,2.2399,2.09,2.2,69710,0
2014-02-12,2.18,2.18,2.06,2.09,78644,0
2014-02-13,2.05,2.14,2,2.11,35686,0
2014-02-14,2.1,2.11,1.98,2.01,64002,0
2014-02-18,2.02,2.02,1.9416,2.02,58973,0
2014-02-19,1.99,2.0099,1.86,1.93,69367,0
2014-02-20,1.91,1.93,1.86,1.87,42884,0
2014-02-21,1.87,1.9,1.82,1.84,46720,0
2014-02-24,1.85,1.85,1.75,1.84,112836,0
2014-02-25,1.81,1.84,1.76,1.82,66493,0
2014-02-26,1.82,1.82,1.78,1.8,15162,0
2014-02-27,1.78,1.84,1.78,1.84,49245,0
2014-02-28,1.81,1.85,1.8,1.85,52770,0
2014-03-03,1.8,1.849,1.7601,1.84,21507,0
2014-03-04,1.87,1.94,1.83,1.84,36196,0
2014-03-05,1.82,1.92,1.82,1.91,27971,0
2014-03-06,1.88,1.9599,1.88,1.89,28895,0
2014-03-07,1.89,1.9399,1.89,1.91,10467,0
2014-03-10,1.9,1.9496,1.8102,1.93,29205,0
2014-03-11,1.92,1.95,1.85,1.87,83956,0
2014-03-12,2,2.02,1.87,1.89,196682,0
2014-03-13,1.92,1.99,1.88,1.92,59513,0
2014-03-14,1.89,1.96,1.82,1.85,66940,0
2014-03-17,1.85,1.91,1.82,1.83,46982,0
2014-03-18,1.83,1.98,1.81,1.98,85679,0
2014-03-19,1.97,2.05,1.94,1.99,63527,0
2014-03-20,2,2.1,1.97,2.0875,225476,0
2014-03-21,2.09,2.3,2.05,2.14,349683,0
2014-03-24,2.18,2.2091,2.02,2.075,41084,0
2014-03-25,2.1,2.16,2.07,2.13,73255,0
2014-03-26,2.11,2.15,2.07,2.09,24400,0
2014-03-27,2.09,2.1,2.03,2.03,24737,0
2014-03-28,2.07,2.1,2.03,2.09,9628,0
2014-03-31,2.1,2.1,2.0132,2.09,35263,0
2014-04-01,2.1,2.2,2.1,2.17,126181,0
2014-04-02,2.21,2.28,2.15,2.25,35734,0
2014-04-03,2.22,2.28,2.11,2.13,27809,0
2014-04-04,2.13,2.14,2.031,2.07,46585,0
2014-04-07,2.08,2.11,2.04,2.05,9365,0
2014-04-08,2.12,2.12,2.0601,2.12,6463,0
2014-04-09,2.14,2.2,2.11,2.19,24999,0
2014-04-10,2.18,2.21,2.15,2.16,44282,0
2014-04-11,2.15,2.15,2.01,2.1,125677,0
2014-04-14,2.13,2.15,2,2.02,114268,0
2014-04-15,2.03,2.08,1.95,1.98,151449,0
2014-04-16,2.01,2.04,1.92,1.98,99495,0
2014-04-17,1.921,2.03,1.921,2.01,42524,0
2014-04-21,2.01,2.03,1.97,2.03,34309,0
2014-04-22,2.05,2.09,1.943,1.95,49507,0
2014-04-23,1.98,2.025,1.97,2.025,2745,0
2014-04-24,2.079,2.079,1.94,1.97,15571,0
2014-04-25,1.97,1.97,1.95,1.96,14703,0
2014-04-28,1.97,1.99,1.95,1.9511,6629,0
2014-04-29,1.98,2.03,1.95,2.03,21637,0
2014-04-30,1.98,1.98,1.87,1.9,17014,0
2014-05-01,1.81,1.94,1.8,1.86,16658,0
2014-05-02,1.89,1.98,1.86,1.92,16125,0
2014-05-05,1.9,2,1.9,1.98,48502,0
2014-05-06,1.989,1.989,1.89,1.94,15349,0
2014-05-07,1.96,1.96,1.87,1.88,13202,0
2014-05-08,1.9,1.9,1.72,1.74,76451,0
2014-05-09,1.75,1.78,1.6301,1.779,41084,0
2014-05-12,1.75,1.8,1.6999,1.7,61040,0
2014-05-13,1.7,1.7,1.599,1.66,98043,0
2014-05-14,2,2.88,1.99,2.52,4637653,0
2014-05-15,2.55,2.92,2.43,2.89,1439577,0
2014-05-16,2.83,3.28,2.8,3.24,1502191,0
2014-05-19,3.3,3.49,3,3.48,1468255,0
2014-05-20,3.36,3.5,3.15,3.18,766430,0
2014-05-21,3.25,3.35,3.2,3.25,350415,0
2014-05-22,3.32,3.32,3.07,3.25,202671,0
2014-05-23,3.27,3.31,3.16,3.25,316506,0
2014-05-27,3.3,3.4,3.03,3.1,600675,0
2014-05-28,3.03,3.1,2.81,2.89,487081,0
2014-05-29,2.92,3.15,2.88,2.91,274237,0
2014-05-30,2.92,2.99,2.81,2.86,123835,0
2014-06-02,2.81,2.916,2.72,2.9,242281,0
2014-06-03,2.84,2.92,2.7701,2.84,146174,0
2014-06-04,2.8,3.08,2.75,2.9,731024,0
2014-06-05,2.9,2.98,2.85,2.92,220699,0
2014-06-06,2.93,3.1799,2.9,3.15,403000,0
2014-06-09,3.09,3.23,3.04,3.14,291686,0
2014-06-10,3.1,3.11,2.86,2.93,348900,0
2014-06-11,2.95,3.21,2.88,3.15,267242,0
2014-06-12,3.23,3.23,3.05,3.1,90131,0
2014-06-13,3.1,3.28,3.08,3.2,170193,0
2014-06-16,3.13,3.14,2.9,3.01,324480,0
2014-06-17,2.94,3.085,2.93,3,82478,0
2014-06-18,2.92,3.05,2.9,2.94,105157,0
2014-06-19,2.97,3.09,2.92,2.99,136713,0
2014-06-20,2.97,2.97,2.82,2.89,232223,0
2014-06-23,2.86,2.88,2.75,2.75,235110,0
2014-06-24,2.73,2.8046,2.7,2.76,66470,0
2014-06-25,2.78,2.82,2.72,2.79,63745,0
2014-06-26,2.82,2.8299,2.75,2.76,54492,0
2014-06-27,2.7501,2.83,2.7501,2.83,76600,0
2014-06-30,2.79,2.97,2.79,2.88,177832,0
2014-07-01,2.88,2.97,2.841,2.88,63054,0
2014-07-02,2.91,2.94,2.88,2.91,47600,0
2014-07-03,2.95,2.95,2.8101,2.9,82088,0
2014-07-07,2.9,2.9,2.71,2.8,153602,0
2014-07-08,2.74,2.89,2.74,2.88,133185,0
2014-07-09,2.9,3.08,2.88,3.02,211329,0
2014-07-10,3.02,3.08,2.96,3.02,80957,0
2014-07-11,3.04,3.44,2.98,3.39,526319,0
2014-07-14,3.39,3.68,3.27,3.39,898240,0
2014-07-15,3.42,3.5,3.12,3.17,411461,0
2014-07-16,3.2,3.3,3.13,3.19,139863,0
2014-07-17,3.21,3.21,3.14,3.16,60691,0
2014-07-18,3.18,3.32,3.149,3.32,87374,0
2014-07-21,3.35,3.88,3.35,3.7,653314,0
2014-07-22,3.75,3.75,3.53,3.61,267197,0
2014-07-23,3.65,3.67,3.51,3.53,131956,0
2014-07-24,3.57,3.654,3.52,3.59,140755,0
2014-07-25,3.61,3.9,3.52,3.89,295021,0
2014-07-28,3.89,4.24,3.71,4.24,796833,0
2014-07-29,4.3,4.39,4.15,4.2,465594,0
2014-07-30,4.22,4.41,4.2,4.2,138254,0
2014-07-31,4.06,4.24,3.92,4.16,245993,0
2014-08-01,4.2,4.35,4.02,4.12,176306,0
2014-08-04,4.15,4.22,3.84,4.06,395948,0
2014-08-05,4.03,4.14,3.87,3.92,198990,0
2014-08-06,3.93,3.99,3.75,3.89,73818,0
2014-08-07,3.9,3.91,3.67,3.75,113317,0
2014-08-08,3.74,3.85,3.74,3.76,58271,0
2014-08-11,3.71,3.8812,3.57,3.69,170060,0
2014-08-12,3.66,3.91,3.63,3.88,277462,0
2014-08-13,3.87,3.95,3.7,3.72,134546,0
2014-08-14,3.72,3.82,3.62,3.79,129138,0
2014-08-15,3.5,3.79,3.25,3.78,298838,0
2014-08-18,3.9,4.12,3.77,4.11,226911,0
2014-08-19,4.08,4.49,4.08,4.46,335496,0
2014-08-20,4.36,4.47,4.27,4.38,91358,0
2014-08-21,4.4,4.42,4.28,4.35,67408,0
2014-08-22,4.35,4.7668,4.31,4.66,245764,0
2014-08-25,4.66,4.66,4.34,4.49,297716,0
2014-08-26,4.5,4.52,4.4101,4.43,84848,0
2014-08-27,4.45,4.51,4.43,4.44,42363,0
2014-08-28,4.45,4.5,4.15,4.29,98342,0
2014-08-29,4.4,4.46,4.25,4.25,67965,0
2014-09-02,4.23,4.41,4.11,4.35,125210,0
2014-09-03,4.34,4.5,4.26,4.44,64530,0
2014-09-04,4.45,4.54,4.415,4.43,133363,0
2014-09-05,4.41,4.5,4.3807,4.45,41256,0
2014-09-08,4.46,4.5,4.36,4.43,45887,0
2014-09-09,4.44,4.44,4.1701,4.2,88144,0
2014-09-10,4.24,4.35,4.03,4.22,213683,0
2014-09-11,4.23,4.33,4.14,4.175,37398,0
2014-09-12,4.2199,4.22,4.1201,4.15,28341,0
2014-09-15,4.06,4.14,3.84,3.86,136876,0
2014-09-16,3.77,3.89,3.76,3.85,51299,0
2014-09-17,3.81,3.89,3.75,3.75,38229,0
2014-09-18,3.72,3.85,3.7,3.78,50300,0
2014-09-19,3.77,3.96,3.77,3.77,41840,0
2014-09-22,3.82,3.82,3.63,3.73,61718,0
2014-09-23,3.64,3.79,3.64,3.72,23835,0
2014-09-24,3.7,3.8,3.6401,3.701,9713,0
2014-09-25,3.7,3.75,3.65,3.67,16252,0
2014-09-26,3.7,3.7,3.44,3.59,58433,0
2014-09-29,3.61,3.73,3.55,3.6,37285,0
2014-09-30,3.62,3.69,3.45,3.5,130288,0
2014-10-01,3.47,3.55,3.47,3.55,31021,0
2014-10-02,3.53,3.57,3.5,3.52,13189,0
2014-10-03,3.57,3.64,3.479,3.51,22108,0
2014-10-06,3.52,3.59,3.49,3.5,21201,0
2014-10-07,3.5,3.59,3.3201,3.35,56034,0
2014-10-08,3.38,3.5,3.26,3.43,36457,0
2014-10-09,3.48,3.485,3.24,3.35,21704,0
2014-10-10,3.31,3.35,3.27,3.27,18943,0
2014-10-13,3.26,3.26,3.081,3.15,64299,0
2014-10-14,3.13,3.17,3.08,3.13,20051,0
2014-10-15,3.09,3.21,3.03,3.18,49023,0
2014-10-16,3.23,3.305,3.165,3.27,30756,0
2014-10-17,3.27,3.33,3.22,3.2201,71145,0
2014-10-20,3.25,3.27,3.1501,3.17,48096,0
2014-10-21,3.23,3.28,3.17,3.21,57713,0
2014-10-22,3.1901,3.44,3.1901,3.36,51037,0
2014-10-23,3.42,3.44,3.35,3.35,10953,0
2014-10-24,3.4999,3.4999,3.13,3.18,52118,0
2014-10-27,3.17,3.28,3.12,3.14,27192,0
2014-10-28,3.13,3.27,3.13,3.27,14301,0
2014-10-29,3.31,3.41,3.3,3.38,15343,0
2014-10-30,3.35,3.45,3.26,3.4,20846,0
2014-10-31,3.3244,3.52,3.3244,3.39,35541,0
2014-11-03,3.36,3.42,3.2501,3.3,13862,0
2014-11-04,3.3689,3.3689,3.095,3.17,101563,0
2014-11-05,3.32,3.32,3.16,3.18,16836,0
2014-11-06,3.196,3.25,3.07,3.085,44360,0
2014-11-07,2.9,2.99,1.91,2.06,981076,0
2014-11-10,2.2,2.44,1.74,1.8,1286023,0
2014-11-11,1.89,2.89,1.89,2.63,1639704,0
2014-11-12,2.5,2.96,2.5,2.8,540900,0
2014-11-13,2.83,2.9298,2.7901,2.91,167201,0
2014-11-14,2.9,2.96,2.7248,2.87,156542,0
2014-11-17,2.87,2.9,2.78,2.79,100896,0
2014-11-18,2.82,2.96,2.78,2.83,81007,0
2014-11-19,2.879,2.9399,2.75,2.78,58881,0
2014-11-20,2.78,2.83,2.71,2.8,25850,0
2014-11-21,2.75,2.82,2.73,2.8,50870,0
2014-11-24,2.8,2.8599,2.75,2.8,30470,0
2014-11-25,2.84,2.8492,2.74,2.76,38848,0
2014-11-26,2.74,2.82,2.74,2.78,22779,0
2014-11-28,2.72,2.8,2.71,2.79,11752,0
2014-12-01,2.8,2.88,2.75,2.77,40439,0
2014-12-02,2.76,2.83,2.75,2.7732,42850,0
2014-12-03,2.81,2.82,2.75,2.78,39478,0
2014-12-04,2.74,2.79,2.71,2.72,44822,0
2014-12-05,2.72,2.78,2.72,2.74,28267,0
2014-12-08,2.71,2.73,2.67,2.71,78338,0
2014-12-09,2.7,2.72,2.63,2.72,42646,0
2014-12-10,2.72,2.77,2.65,2.7,78349,0
2014-12-11,2.69,2.705,2.66,2.68,68819,0
2014-12-12,2.7,2.79,2.63,2.7799,18716,0
2014-12-15,2.78,2.798,2.71,2.75,24279,0
2014-12-16,2.7,2.79,2.7,2.76,31648,0
2014-12-17,2.79,2.8599,2.66,2.84,60291,0
2014-12-18,2.85,3.64,2.82,2.99,175121,0
2014-12-19,2.96,2.98,2.9,2.95,19415,0
2014-12-22,2.73,3.2,2.73,3.02,123081,0
2014-12-23,3.02,3.16,3,3.04,39983,0
2014-12-24,3.06,3.19,3.06,3.1,19464,0
2014-12-26,3.07,3.24,3.07,3.18,28719,0
2014-12-29,3.2,3.3,3.2,3.25,46581,0
2014-12-30,3.25,3.396,3.25,3.33,48012,0
2014-12-31,3.31,3.3392,3.24,3.26,36041,0
2015-01-02,3.3,3.54,3.3,3.34,54824,0
2015-01-05,3.34,3.34,3.181,3.22,59969,0
2015-01-06,3.22,3.22,3,3.04,72195,0
2015-01-07,3.06,3.21,3,3.16,59904,0
2015-01-08,3.21,3.46,3.15,3.29,42583,0
2015-01-09,3.33,3.42,3.26,3.35,25315,0
2015-01-12,3.4599,3.4599,3.32,3.4,66893,0
2015-01-13,3.48,3.5,3.4,3.47,85989,0
2015-01-14,3.44,3.47,3.37,3.43,22363,0
2015-01-15,3.51,3.51,3.36,3.43,51443,0
2015-01-16,3.35,3.4413,3.33,3.34,45372,0
2015-01-20,3.36,3.38,3.18,3.35,52962,0
2015-01-21,3.4304,3.4304,3.29,3.3,104372,0
2015-01-22,3.31,3.35,3.2048,3.23,14250,0
2015-01-23,3.192,3.32,3.17,3.29,86296,0
2015-01-26,3.25,3.3,3.04,3.21,66661,0
2015-01-27,3.09,3.289,3.09,3.26,9972,0
2015-01-28,3.23,3.285,3.18,3.27,8416,0
2015-01-29,3.27,3.32,3.13,3.17,46404,0
2015-01-30,3.12,3.22,3.08,3.08,43012,0
2015-02-02,3.08,3.18,3.07,3.15,12262,0
2015-02-03,3.12,3.18,3.12,3.16,49523,0
2015-02-04,3.1351,3.176,3.07,3.07,11320,0
2015-02-05,3.06,3.1,3.02,3.06,91529,0
2015-02-06,3.04,3.12,2.96,3,70051,0
2015-02-09,2.9637,3.03,2.9637,3.02,19096,0
2015-02-10,3.01,3.07,2.97,3,27792,0
2015-02-11,3.01,3.0199,2.98,2.995,3434,0
2015-02-12,2.9898,2.9898,2.81,2.89,77188,0
2015-02-13,2.88,2.96,2.83,2.91,11023,0
2015-02-17,2.94,2.94,2.65,2.71,83033,0
2015-02-18,2.68,2.7499,2.65,2.69,31387,0
2015-02-19,2.7,2.7,2.61,2.65,21952,0
2015-02-20,2.65,2.67,2.61,2.65,23359,0
2015-02-23,2.62,2.8799,2.62,2.84,36258,0
2015-02-24,2.87,2.98,2.83,2.8501,36635,0
2015-02-25,2.8699,2.89,2.78,2.7801,47331,0
2015-02-26,2.99,2.99,2.64,2.64,16672,0
2015-02-27,2.6516,2.78,2.6516,2.72,20196,0
2015-03-02,2.72,2.75,2.72,2.75,15700,0
2015-03-03,2.72,2.89,2.66,2.85,74500,0
2015-03-04,3,3.09,2.85,2.92,183200,0
2015-03-05,2.95,3.16,2.95,3,36100,0
2015-03-06,3,3.08,2.81,3,90200,0
2015-03-09,3.02,3.02,2.84,2.87,30200,0
2015-03-10,2.87,2.87,2.75,2.8,50500,0
2015-03-11,2.78,2.79,2.67,2.7,43700,0
2015-03-12,2.65,2.76,2.61,2.71,38700,0
2015-03-13,2.72,2.77,2.57,2.72,57600,0
2015-03-16,2.71,2.78,2.61,2.63,41400,0
2015-03-17,2.67,2.7,2.6,2.66,14000,0
2015-03-18,2.76,2.76,2.58,2.63,17500,0
2015-03-19,2.7,2.7,2.55,2.63,37200,0
2015-03-20,2.61,2.62,2.53,2.53,17800,0
2015-03-23,2.58,2.67,2.51,2.53,24900,0
2015-03-24,2.53,2.64,2.52,2.64,27900,0
2015-03-25,2.67,2.77,2.62,2.63,24800,0
2015-03-26,2.59,2.71,2.57,2.57,15900,0
2015-03-27,2.7,2.71,2.61,2.69,21700,0
2015-03-30,2.73,2.73,2.62,2.65,6600,0
2015-03-31,2.65,2.74,2.62,2.7,22394,0
2015-04-01,2.63,2.85,2.61,2.75,52600,0
2015-04-02,2.78,2.97,2.67,2.94,45800,0
2015-04-06,2.72,3.21,2.64,3.11,74200,0
2015-04-07,3.08,3.16,3,3.14,11613,0
2015-04-08,3.05,3.14,3.03,3.12,11800,0
2015-04-09,3.08,3.15,3.05,3.08,35058,0
2015-04-10,3.14,3.14,3.07,3.11,6500,0
2015-04-13,3.15,3.15,2.96,3.05,29400,0
2015-04-14,3.07,3.12,3.06,3.06,22400,0
2015-04-15,3.14,3.145,2.96,3.02,15947,0
2015-04-16,3.05,3.05,3,3.01,5934,0
2015-04-17,2.94,3.03,2.91,2.99,27600,0
2015-04-20,3.04,3.14,2.92,3.01,15164,0
2015-04-21,2.98,3.075,2.93,3.075,4876,0
2015-04-22,3.09,3.1,3.05,3.1,5550,0
2015-04-23,3.05,3.24,3.05,3.16,10800,0
2015-04-24,3.12,3.16,3.1,3.16,22838,0
2015-04-27,3.16,3.16,3,3.04,13000,0
2015-04-28,3.04,3.1201,3.04,3.1,17475,0
2015-04-29,3.05,3.14,3.04,3.13,38000,0
2015-04-30,3.12,3.12,3.06,3.08,1300,0
2015-05-01,3.06,3.16,3.05,3.09,56000,0
2015-05-04,3.09,3.13,3,3.06,29100,0
2015-05-05,3.1,3.1,2.93,2.94,135200,0
2015-05-06,3.01,3.01,2.36,2.49,220636,0
2015-05-07,2.48,2.49,2.2493,2.26,323641,0
2015-05-08,2.23,2.56,2.22,2.5,406100,0
2015-05-11,2.58,2.66,2.42,2.6,50900,0
2015-05-12,2.67,2.68,2.55,2.65,43372,0
2015-05-13,2.69,2.69,2.53,2.59,62400,0
2015-05-14,2.55,2.69,2.5,2.52,78000,0
2015-05-15,2.57,2.64,2.4,2.58,189243,0
2015-05-18,2.65,2.68,2.53,2.62,51702,0
2015-05-19,2.65,2.68,2.52,2.52,6019,0
2015-05-20,2.56,2.79,2.56,2.61,49500,0
2015-05-21,2.76,2.76,2.48,2.54,28600,0
2015-05-22,2.6,2.69,2.5,2.54,23300,0
2015-05-26,2.5,2.6,2.47,2.54,28649,0
2015-05-27,2.51,2.57,2.48,2.5,36100,0
2015-05-28,2.42,2.5016,2.35,2.48,47054,0
2015-05-29,2.5,2.54,2.33,2.49,111800,0
2015-06-01,2.38,2.4799,2.35,2.36,38403,0
2015-06-02,2.35,2.4,2.3,2.36,146760,0
2015-06-03,2.38,2.45,2.35,2.36,48500,0
2015-06-04,2.38,2.38,2.25,2.28,130000,0
2015-06-05,2.25,2.36,2.1,2.3,93200,0
2015-06-08,2.38,2.38,2.29,2.32,78000,0
2015-06-09,2.3,2.35,2.26,2.28,23112,0
2015-06-10,2.29,2.35,2.15,2.27,47461,0
2015-06-11,2.24,2.2472,2.1,2.2,66568,0
2015-06-12,2.24,2.32,2.2,2.31,38900,0
2015-06-15,2.25,2.29,2.21,2.25,21300,0
2015-06-16,2.27,2.33,2.25,2.32,11000,0
2015-06-17,2.23,2.3,2.18,2.23,24200,0
2015-06-18,2.25,2.27,2.23,2.24,23100,0
2015-06-19,2.22,2.23,2.19,2.22,25200,0
2015-06-22,2.24,2.24,2.16,2.2,59500,0
2015-06-23,2.22,2.26,2.16,2.24,87378,0
2015-06-24,2.26,2.27,2.22,2.22,6800,0
2015-06-25,2.26,2.27,2.17,2.21,6600,0
2015-06-26,2.18,2.27,2.17,2.27,14800,0
2015-06-29,2.21,2.21,2.12,2.16,24100,0
2015-06-30,2.2,2.2,2,2.02,39058,0
2015-07-01,2.07,2.25,2.04,2.06,51200,0
2015-07-02,2.22,2.22,2.11,2.16,10500,0
2015-07-06,2.16,2.2,2.11,2.14,42700,0
2015-07-07,2.02,2.18,2.01,2.18,29400,0
2015-07-08,2.21,2.22,2.12,2.18,20200,0
2015-07-09,2.21,2.3,2.1,2.29,34600,0
2015-07-10,2.28,2.36,2.27,2.33,36600,0
2015-07-13,2.34,2.35,2.3,2.35,8100,0
2015-07-14,2.35,2.35,2.2,2.28,14116,0
2015-07-15,2.28,2.29,2.17,2.28,17948,0
2015-07-16,2.25,2.33,2.2,2.32,6400,0
2015-07-17,2.12,2.33,2.12,2.33,2400,0
2015-07-20,2.3,2.32,2.19,2.3,16600,0
2015-07-21,2.1,2.32,2.1,2.25,22800,0
2015-07-22,2.21,2.29,2.18,2.26,5600,0
2015-07-23,2.11,2.3,2.09,2.15,54000,0
2015-07-24,2.12,2.15,2.06,2.11,12200,0
2015-07-27,2.21,2.21,2.05,2.08,14200,0
2015-07-28,2.07,2.1,2.03,2.05,5000,0
2015-07-29,2.23,2.24,2.02,2.1,2100,0
2015-07-30,2.12,2.12,2.07,2.08,7200,0
2015-07-31,2.14,2.14,2,2,12800,0
2015-08-03,2,2.05,1.72,1.83,75768,0
2015-08-04,1.83,1.87,1.75,1.78,28300,0
2015-08-05,1.77,1.95,1.77,1.94,19800,0
2015-08-06,1.8,2.11,1.2,2.11,750280,0
2015-08-07,1.92,1.96,1.76,1.88,36600,0
2015-08-10,2.01,2.1,1.89,1.98,133100,0
2015-08-11,1.98,1.98,1.8401,1.91,11290,0
2015-08-12,1.98,1.98,1.84,1.84,32100,0
2015-08-13,1.93,1.93,1.83,1.87,72700,0
2015-08-14,1.81,1.85,1.81,1.85,2500,0
2015-08-17,1.82,1.9,1.82,1.84,33900,0
2015-08-18,1.8,1.87,1.8,1.81,2300,0
2015-08-19,1.82,1.82,1.8,1.8,15200,0
2015-08-20,1.77,1.84,1.7,1.79,8600,0
2015-08-21,1.74,1.74,1.67,1.7,4100,0
2015-08-24,1.6037,1.95,1.6037,1.71,16408,0
2015-08-25,1.68,1.87,1.6,1.6,167300,0
2015-08-26,1.65,1.88,1.56,1.56,202800,0
2015-08-27,1.54,1.75,1.54,1.65,38000,0
2015-08-28,1.73,1.84,1.68,1.81,51800,0
2015-08-31,1.77,1.77,1.68,1.7,29600,0
2015-09-01,1.7,1.76,1.6,1.63,9400,0
2015-09-02,1.7,1.7,1.57,1.6,33700,0
2015-09-03,1.58,1.74,1.43,1.44,365500,0
2015-09-04,1.42,1.51,1.41,1.41,25800,0
2015-09-08,1.43,1.45,1.35,1.35,29800,0
2015-09-09,1.34,1.43,1.34,1.37,43100,0
2015-09-10,1.35,1.4,1.32,1.35,25245,0
2015-09-11,1.32,1.37,1.3,1.33,57600,0
2015-09-14,1.33,1.54,1.28,1.3,45300,0
2015-09-15,1.35,1.44,1.3,1.31,15500,0
2015-09-16,1.31,1.39,1.3,1.36,98100,0
2015-09-17,1.38,1.53,1.38,1.51,64930,0
2015-09-18,1.55,1.63,1.55,1.63,39500,0
2015-09-21,1.67,1.75,1.61,1.65,10200,0
2015-09-22,1.72,1.74,1.65,1.68,12900,0
2015-09-23,1.55,1.7,1.55,1.6695,4645,0
2015-09-24,1.66,1.67,1.6,1.619,24795,0
2015-09-25,1.64,1.73,1.64,1.68,19100,0
2015-09-28,1.7,1.7,1.64,1.6996,25525,0
2015-09-29,1.7,1.75,1.7,1.73,2100,0
2015-09-30,1.73,1.74,1.7,1.72,10800,0
2015-10-01,1.74,1.74,1.7,1.71,5800,0
2015-10-02,1.7,1.79,1.7,1.79,13600,0
2015-10-05,1.7991,1.7991,1.75,1.75,9989,0
2015-10-06,1.75,1.87,1.75,1.77,9900,0
2015-10-07,1.79,1.8,1.75,1.77,13800,0
2015-10-08,1.8,1.8,1.75,1.77,4600,0
2015-10-09,1.75,1.77,1.75,1.77,13900,0
2015-10-12,1.77,1.82,1.734,1.75,8402,0
2015-10-13,1.75,1.77,1.71,1.76,20400,0
2015-10-14,1.75,1.81,1.7,1.76,109900,0
2015-10-15,1.75,1.75,1.66,1.75,61100,0
2015-10-16,1.73,1.85,1.73,1.8,59900,0
2015-10-19,1.77,1.82,1.75,1.79,101231,0
2015-10-20,1.79,1.82,1.77,1.77,11601,0
2015-10-21,1.79,1.85,1.78,1.84,13100,0
2015-10-22,1.81,1.85,1.81,1.84,8800,0
2015-10-23,1.84,1.85,1.8,1.85,28400,0
2015-10-26,1.78,1.85,1.78,1.85,8800,0
2015-10-27,1.85,1.85,1.85,1.85,400,0
2015-10-28,1.85,1.85,1.75,1.75,4700,0
2015-10-29,1.85,1.85,1.71,1.72,6900,0
2015-10-30,1.78,1.78,1.71,1.73,7700,0
2015-11-02,1.73,1.77,1.67,1.725,29100,0
2015-11-03,1.7,1.7,1.61,1.65,46100,0
2015-11-04,1.6899,1.69,1.6405,1.6405,5961,0
2015-11-05,1.56,1.85,1.56,1.8,36200,0
2015-11-06,1.81,1.87,1.8,1.87,46900,0
2015-11-09,1.9,1.98,1.87,1.96,190900,0
2015-11-10,1.98,2.11,1.96,2.05,453000,0
2015-11-11,2.04,2.25,2.01,2.01,46100,0
2015-11-12,1.96,2.16,1.93,2,28000,0
2015-11-13,2.16,2.16,2.03,2.07,17700,0
2015-11-16,2.07,2.07,2.01,2.01,3100,0
2015-11-17,2.06,2.06,2.01,2.02,10600,0
2015-11-18,2,2.06,1.87,1.87,282000,0
2015-11-19,2.01,2.08,1.8,1.89,50700,0
2015-11-20,1.98,1.98,1.85,1.9,10100,0
2015-11-23,1.91,1.97,1.87,1.92,16800,0
2015-11-24,1.95,2.06,1.92,2.04,30300,0
2015-11-25,1.98,2.07,1.98,2.05,11400,0
2015-11-27,2.02,2.03,1.95,2,4100,0
2015-11-30,2,2,1.9,1.97,7700,0
2015-12-01,1.95,2.2,1.95,2.1501,43623,0
2015-12-02,2.06,2.21,2.05,2.08,7714,0
2015-12-03,2.08,2.08,2,2.05,31466,0
2015-12-04,2.02,2.15,2.01,2.1,19300,0
2015-12-07,2.1,2.1,2,2,24300,0
2015-12-08,2.02,2.1,1.96,2.03,30704,0
2015-12-09,1.99,2,1.8,1.89,32400,0
2015-12-10,1.91,2,1.83,1.83,19400,0
2015-12-11,1.84,1.88,1.76,1.76,8500,0
2015-12-14,1.75,1.93,1.7001,1.81,25321,0
2015-12-15,1.84,1.88,1.83,1.84,15200,0
2015-12-16,1.85,2,1.85,1.9,81000,0
2015-12-17,1.95,1.97,1.9,1.9,16100,0
2015-12-18,1.95,1.98,1.9,1.95,22400,0
2015-12-21,1.95,2,1.87,1.99,21500,0
2015-12-22,1.93,2,1.9101,1.98,10171,0
2015-12-23,1.88,2.1,1.88,2.05,36600,0
2015-12-24,2.03,2.15,2.03,2.12,4934,0
2015-12-28,2.15,2.19,1.9601,2.09,22919,0
2015-12-29,2.1,2.19,2.0825,2.16,24271,0
2015-12-30,2.1501,2.25,2.14,2.2495,38963,0
2015-12-31,2.25,2.25,2.2,2.23,44575,0
2016-01-04,2.14,2.25,2.14,2.19,16518,0
2016-01-05,2.22,2.231,2.12,2.21,14435,0
2016-01-06,2.1899,2.2,2.11,2.2,18886,0
2016-01-07,2.18,2.2,2.13,2.17,9700,0
2016-01-08,2.18,2.2,2.01,2.16,13500,0
2016-01-11,2.16,2.19,2.046,2.18,8073,0
2016-01-12,2.09,2.17,2.09,2.13,5464,0
2016-01-13,2.0101,2.07,1.94,2.01,13047,0
2016-01-14,2.12,2.12,1.89,1.98,15100,0
2016-01-15,1.95,2.13,1.88,1.97,19495,0
2016-01-19,1.88,2.19,1.88,2.04,8400,0
2016-01-20,1.95,2,1.93,2,10506,0
2016-01-21,2.14,2.14,2.04,2.09,900,0
2016-01-22,2,2.12,2,2.12,11392,0
2016-01-25,2.08,2.11,1.9201,2.11,1811,0
2016-01-26,2.09,2.13,1.9886,2.05,4174,0
2016-01-27,2.13,2.13,2.04,2.06,1000,0
2016-01-28,2.11,2.12,2.01,2.01,2216,0
2016-01-29,2,2.01,1.95,1.95,3718,0
2016-02-01,1.95,2,1.95,2,1100,0
2016-02-02,2,2.0001,1.89,1.95,29627,0
2016-02-03,1.95,2.01,1.8801,1.9,31990,0
2016-02-04,1.9042,1.98,1.71,1.8,67926,0
2016-02-05,1.85,1.87,1.58,1.75,23580,0
2016-02-08,1.8999,1.9,1.635,1.9,10451,0
2016-02-09,1.43,1.82,1.43,1.82,1060,0
2016-02-10,1.7001,1.88,1.66,1.6699,16653,0
2016-02-11,1.72,1.75,1.61,1.73,4276,0
2016-02-12,1.79,1.8264,1.67,1.67,15123,0
2016-02-16,1.77,1.7899,1.56,1.69,18573,0
2016-02-17,1.7199,1.75,1.6,1.6,3294,0
2016-02-18,1.66,1.7,1.66,1.69,6234,0
2016-02-19,1.73,1.76,1.68,1.76,1640,0
2016-02-22,1.71,1.77,1.71,1.77,1150,0
2016-02-23,1.4908,1.7899,1.4908,1.75,2600,0
2016-02-24,1.74,1.74,1.6762,1.71,5000,0
2016-02-25,1.98,1.98,1.6689,1.8,37114,0
2016-02-26,1.68,1.94,1.67,1.86,46460,0
2016-02-29,1.91,1.98,1.91,1.95,24583,0
2016-03-01,1.87,1.92,1.71,1.71,29189,0
2016-03-02,1.77,1.8,1.54,1.75,2360,0
2016-03-03,1.61,1.77,1.61,1.67,18400,0
2016-03-04,1.75,1.78,1.7,1.7,6303,0
2016-03-07,1.66,1.7499,1.66,1.66,10523,0
2016-03-08,1.699,1.7,1.58,1.58,14248,0
2016-03-09,1.6504,1.7,1.62,1.62,4400,0
2016-03-10,1.6299,1.705,1.6,1.62,12362,0
2016-03-11,1.6399,1.75,1.59,1.59,4265,0
2016-03-14,1.6399,1.81,1.6399,1.81,22073,0
2016-03-15,1.74,1.74,1.66,1.69,9210,0
2016-03-16,1.61,1.79,1.61,1.78,13295,0
2016-03-17,1.78,1.82,1.65,1.68,24574,0
2016-03-18,1.64,1.68,1.59,1.59,24466,0
2016-03-21,1.65,1.74,1.59,1.69,8302,0
2016-03-22,1.67,1.76,1.5901,1.6,17702,0
2016-03-23,1.68,1.7599,1.62,1.64,8556,0
2016-03-24,1.63,1.66,1.62,1.62,3359,0
2016-03-28,1.7,1.74,1.66,1.7,9225,0
2016-03-29,1.63,1.81,1.63,1.75,21436,0
2016-03-30,1.7601,1.8,1.64,1.71,48416,0
2016-03-31,1.66,1.75,1.64,1.75,17724,0
2016-04-01,1.67,1.83,1.64,1.68,5049,0
2016-04-04,1.64,1.7096,1.6,1.62,26720,0
2016-04-05,1.58,1.69,1.58,1.68,1940,0
2016-04-06,1.68,1.6899,1.6,1.66,2659,0
2016-04-07,1.634,1.68,1.6,1.68,3900,0
2016-04-08,1.6899,1.69,1.65,1.66,1016,0
2016-04-11,1.62,1.73,1.61,1.73,19736,0
2016-04-12,1.61,1.75,1.61,1.63,18100,0
2016-04-13,1.6201,1.7,1.6201,1.64,5327,0
2016-04-14,1.6,1.66,1.6,1.61,21150,0
2016-04-15,1.61,1.61,1.5201,1.53,19873,0
2016-04-18,1.54,1.5799,1.49,1.5,22339,0
2016-04-19,1.52,1.5399,1.46,1.53,9450,0
2016-04-20,1.5,1.545,1.38,1.51,24968,0
2016-04-21,1.5,1.5,1.4301,1.47,14412,0
2016-04-22,1.49,1.5,1.39,1.45,10533,0
2016-04-25,1.5001,1.63,1.4701,1.55,3300,0
2016-04-26,1.52,1.57,1.42,1.5,17969,0
2016-04-27,1.4704,1.51,1.45,1.45,13600,0
2016-04-28,1.48,1.59,1.42,1.46,25230,0
2016-04-29,1.46,1.6,1.38,1.43,26094,0
2016-05-02,1.413,1.4215,1.32,1.32,39347,0
2016-05-03,1.36,1.3615,1.25,1.27,41003,0
2016-05-04,1.28,1.3399,1.2201,1.26,15601,0
2016-05-05,1.27,1.43,1.24,1.29,62280,0
2016-05-06,1.47,1.7,1.22,1.54,496269,0
2016-05-09,1.57,1.57,1.461,1.54,12476,0
2016-05-10,1.53,1.55,1.4,1.51,117176,0
2016-05-11,1.51,1.51,1.4,1.5,19322,0
2016-05-12,1.5,1.5,1.415,1.45,11974,0
2016-05-13,1.41,1.55,1.41,1.55,8355,0
2016-05-16,1.53,1.53,1.47,1.47,4931,0
2016-05-17,1.43,1.5083,1.43,1.5,1466,0
2016-05-18,1.53,1.6,1.4301,1.54,23924,0
2016-05-19,1.53,1.6,1.47,1.5501,6659,0
2016-05-20,1.57,1.6,1.52,1.52,7506,0
2016-05-23,1.5441,1.5441,1.53,1.53,1612,0
2016-05-24,1.4701,1.594,1.47,1.5401,7234,0
2016-05-25,1.56,1.59,1.49,1.59,10303,0
2016-05-26,1.6,1.6,1.54,1.54,8787,0
2016-05-27,1.55,1.55,1.4,1.4001,77802,0
2016-05-31,1.41,1.47,1.41,1.46,56361,0
2016-06-01,1.46,1.47,1.4384,1.47,68791,0
2016-06-02,1.47,1.47,1.4001,1.41,36032,0
2016-06-03,1.46,1.47,1.38,1.38,26800,0
2016-06-06,1.4,1.44,1.38,1.42,11417,0
2016-06-07,1.4,1.456,1.4,1.44,3129,0
2016-06-08,1.4,1.46,1.4,1.45,52498,0
2016-06-09,1.45,1.5,1.433,1.4778,33512,0
2016-06-10,1.49,1.4999,1.44,1.45,7896,0
2016-06-13,1.43,1.48,1.43,1.48,14265,0
2016-06-14,1.45,1.55,1.45,1.51,8541,0
2016-06-15,1.55,1.6199,1.5001,1.6,32844,0
2016-06-16,1.6,1.796,1.491,1.754,48468,0
2016-06-17,1.74,1.95,1.735,1.82,53522,0
2016-06-20,1.83,1.8301,1.68,1.8301,33130,0
2016-06-21,1.88,1.88,1.8,1.82,5099,0
2016-06-22,1.81,1.89,1.81,1.845,14778,0
2016-06-23,1.8899,1.8899,1.79,1.8,35156,0
2016-06-24,1.79,1.82,1.7301,1.78,26334,0
2016-06-27,1.79,1.825,1.74,1.82,28813,0
2016-06-28,1.8,1.84,1.7,1.7,1635,0
2016-06-29,1.7,1.72,1.63,1.71,24440,0
2016-06-30,1.7501,1.85,1.65,1.66,14398,0
2016-07-01,1.72,1.7299,1.66,1.71,700,0
2016-07-05,1.74,1.74,1.62,1.62,356,0
2016-07-06,1.63,1.73,1.63,1.72,3750,0
2016-07-07,1.7,1.74,1.6355,1.7,5716,0
2016-07-08,1.68,1.83,1.68,1.8,5347,0
2016-07-11,1.78,1.78,1.735,1.78,1109,0
2016-07-12,1.8,1.8,1.67,1.68,6992,0
2016-07-13,1.75,1.798,1.7,1.7,728,0
2016-07-14,1.75,1.8134,1.68,1.75,3449,0
2016-07-15,1.77,1.77,1.73,1.73,276,0
2016-07-18,1.7,1.75,1.65,1.68,7020,0
2016-07-19,1.66,1.75,1.65,1.75,17343,0
2016-07-20,1.73,1.76,1.7,1.76,2100,0
2016-07-21,1.76,1.9,1.75,1.84,43867,0
2016-07-22,1.7933,1.85,1.75,1.85,8734,0
2016-07-25,1.88,1.88,1.76,1.8,19999,0
2016-07-26,1.8,1.81,1.77,1.77,8014,0
2016-07-27,1.78,1.78,1.78,1.78,107,0
2016-07-28,1.8,1.82,1.7989,1.815,8700,0
2016-07-29,1.85,1.97,1.84,1.95,43142,0
2016-08-01,1.95,2.007,1.95,1.98,18385,0
2016-08-02,1.82,1.88,1.61,1.86,132233,0
2016-08-03,2.04,2.04,1.8,1.95,16642,0
2016-08-04,1.99,2,1.925,1.98,13329,0
2016-08-05,2,2.31,2,2.2,159054,0
2016-08-08,2.25,2.25,2.1587,2.25,51949,0
2016-08-09,2.24,2.25,2.23,2.25,7419,0
2016-08-10,2.23,2.27,2.15,2.24,148257,0
2016-08-11,2.24,2.24,2.2,2.22,28144,0
2016-08-12,2.2,2.22,2.2,2.22,8643,0
2016-08-15,2.2,2.24,2.14,2.21,69293,0
2016-08-16,2.22,2.22,2.1601,2.1736,51499,0
2016-08-17,2.14,2.2,2.14,2.15,1014,0
2016-08-18,2.2,2.22,2.1,2.2,25658,0
2016-08-19,2.22,2.22,2.1601,2.18,91335,0
2016-08-22,2.2,2.29,2.1636,2.22,101191,0
2016-08-23,2.22,2.44,2.22,2.3,60495,0
2016-08-24,2.32,2.33,2.2249,2.28,20985,0
2016-08-25,2.23,2.3,2.23,2.29,26866,0
2016-08-26,2.295,2.3,2.27,2.27,16319,0
2016-08-29,2.3,2.31,2.25,2.27,29506,0
2016-08-30,2.25,2.34,2.24,2.28,25206,0
2016-08-31,2.26,2.34,2.26,2.34,10151,0
2016-09-01,2.3,2.305,2.2835,2.2901,9020,0
2016-09-02,2.3167,2.34,2.26,2.27,4678,0
2016-09-06,2.31,2.3686,2.25,2.3686,34794,0
2016-09-07,2.3508,2.36,2.22,2.28,37606,0
2016-09-08,2.25,2.3,2.25,2.25,39430,0
2016-09-09,2.25,2.32,2.08,2.08,96718,0
2016-09-12,2.1,2.18,2.1,2.1,20245,0
2016-09-13,2.1,2.18,2,2.08,36428,0
2016-09-14,2.0501,2.14,2.03,2.03,10952,0
2016-09-15,2.1,2.24,1.95,2.17,90745,0
2016-09-16,2.2,2.26,2.12,2.26,53488,0
2016-09-19,2.22,2.3,2.2,2.25,26675,0
2016-09-20,2.22,2.28,2.22,2.28,24303,0
2016-09-21,2.24,2.25,2.18,2.18,10130,0
2016-09-22,2.18,2.25,2.18,2.21,4249,0
2016-09-23,2.2124,2.27,2.1806,2.21,9418,0
2016-09-26,2.18,2.25,2.11,2.11,14845,0
2016-09-27,2.15,2.26,2.07,2.2,5900,0
2016-09-28,2.2,2.2,2.105,2.18,3720,0
2016-09-29,2.14,2.14,2.09,2.09,23883,0
2016-09-30,2.069,2.2,2.069,2.16,24158,0
2016-10-03,2.16,2.2,2.12,2.2,5883,0
2016-10-04,2.2,2.2,2.095,2.0968,4000,0
2016-10-05,2.1265,2.14,2.07,2.07,935,0
2016-10-06,2.0925,2.14,2.05,2.05,7639,0
2016-10-07,2.09,2.15,2.09,2.15,15727,0
2016-10-10,2.1499,2.1499,2.108,2.13,600,0
2016-10-11,2.07,2.15,2.07,2.12,2580,0
2016-10-12,2.13,2.13,2.09,2.1,950,0
2016-10-13,2.09,2.15,2.06,2.06,4974,0
2016-10-14,2.13,2.13,2.02,2.1024,6726,0
2016-10-17,2.0271,2.05,2.02,2.0329,2460,0
2016-10-18,2.03,2.04,2.02,2.02,1601,0
2016-10-19,2.03,2.04,2.03,2.03,1300,0
2016-10-20,2.039,2.09,2.02,2.07,7700,0
2016-10-21,2.1,2.1,2.0901,2.0901,1100,0
2016-10-24,2.0975,2.0975,2.09,2.09,425,0
2016-10-25,2.07,2.08,2.01,2.04,10397,0
2016-10-26,2.063,2.0999,2.063,2.08,3039,0
2016-10-27,2.09,2.15,2.0832,2.15,9023,0
2016-10-28,2.17,2.18,2.08,2.11,6965,0
2016-10-31,2.18,2.18,2.11,2.12,5945,0
2016-11-01,2.12,2.13,2.12,2.13,486,0
2016-11-02,2.13,2.1301,2.02,2.03,7644,0
2016-11-03,2.03,2.03,1.65,1.78,101473,0
2016-11-04,1.76,1.8032,1.7,1.7,41316,0
2016-11-07,1.77,2.04,1.7,1.98,62901,0
2016-11-08,1.98,1.98,1.83,1.85,22794,0
2016-11-09,1.8,1.94,1.728,1.81,24348,0
2016-11-10,1.92,1.97,1.81,1.92,33527,0
2016-11-11,1.93,1.98,1.83,1.92,22773,0
2016-11-14,1.92,1.943,1.86,1.93,24377,0
2016-11-15,1.91,1.93,1.73,1.825,31264,0
2016-11-16,1.81,1.89,1.73,1.8829,432954,0
2016-11-17,1.91,2.0628,1.91,2.03,123857,0
2016-11-18,2.04,2.11,1.9789,2,43828,0
2016-11-21,1.94,2.1,1.94,2.1,145999,0
2016-11-22,2.1,2.109,2,2,38401,0
2016-11-23,2,2.1,1.99,2.09,367039,0
2016-11-25,2.1,2.1,2.07,2.09,2824,0
2016-11-28,2.14,2.18,2.14,2.14,5041,0
2016-11-29,2.12,2.269,2.12,2.21,23352,0
2016-11-30,2.27,2.32,2.1809,2.27,13839,0
2016-12-01,2.26,2.28,2.24,2.25,21888,0
2016-12-02,2.2501,2.27,2.25,2.26,7240,0
2016-12-05,2.3,2.31,2.17,2.28,21235,0
2016-12-06,2.28,2.28,2.12,2.16,11148,0
2016-12-07,2.13,2.17,2.0401,2.09,20519,0
2016-12-08,2.08,2.13,2,2.05,8713,0
2016-12-09,2.0599,2.11,2,2.03,15381,0
2016-12-12,2.001,2.02,1.98,1.98,19739,0
2016-12-13,2.0101,2.02,1.96,2.02,15609,0
2016-12-14,1.97,2.06,1.97,2.03,14591,0
2016-12-15,2.016,2.06,1.98,2.04,6413,0
2016-12-16,2.05,2.08,2.03,2.06,14959,0
2016-12-19,2.09,2.09,2.07,2.07,1846,0
2016-12-20,2.1,2.1,1.97,2.01,26714,0
2016-12-21,2,2,1.98,1.9842,10629,0
2016-12-22,2.02,2.02,1.97,1.98,3523,0
2016-12-23,1.97,2.0034,1.97,2,1082,0
2016-12-27,2.03,2.09,1.9703,2,2279,0
2016-12-28,1.9811,1.99,1.98,1.98,1465,0
2016-12-29,2.0331,2.04,1.98,2.01,5192,0
2016-12-30,2.01,2.065,1.99,2,6116,0
2017-01-03,2.1052,2.1052,2.02,2.02,1800,0
2017-01-04,2.1,2.24,2.027,2.08,19292,0
2017-01-05,2.05,2.05,2.03,2.03,25160,0
2017-01-06,2.06,2.09,2.01,2.01,8400,0
2017-01-09,2.05,2.05,2,2.01,5836,0
2017-01-10,2.05,2.05,2,2,6649,0
2017-01-11,2.02,2.04,1.99,2.0245,5000,0
2017-01-12,1.99,2,1.97,1.97,3855,0
2017-01-13,1.9744,2,1.8929,1.9,33974,0
2017-01-17,1.88,1.96,1.87,1.9,33776,0
2017-01-18,1.8999,1.91,1.85,1.8898,10262,0
2017-01-19,1.9001,1.98,1.86,1.89,4424,0
2017-01-20,1.97,1.98,1.97,1.98,300,0
2017-01-23,1.99,1.99,1.76,1.95,52196,0
2017-01-24,1.88,1.9725,1.8,1.84,37506,0
2017-01-25,1.84,1.8699,1.83,1.845,16625,0
2017-01-26,1.8155,1.88,1.8155,1.85,16825,0
2017-01-27,1.7999,2,1.75,1.91,110612,0
2017-01-30,1.9,1.95,1.73,1.88,132192,0
2017-01-31,1.8291,1.86,1.8291,1.84,2426,0
2017-02-01,1.82,1.99,1.82,1.99,16562,0
2017-02-02,1.95,1.99,1.8,1.88,63464,0
2017-02-03,1.8968,2,1.89,1.98,41501,0
2017-02-06,1.91,1.9999,1.9,1.98,14236,0
2017-02-07,1.91,2,1.82,1.98,53881,0
2017-02-08,1.95,2,1.83,1.98,95079,0
2017-02-09,1.96,2,1.84,1.96,35092,0
2017-02-10,1.86,2.1,1.85,2.1,64553,0
2017-02-13,2.07,2.17,1.96,2.05,119945,0
2017-02-14,1.98,2.06,1.9,1.92,20338,0
2017-02-15,1.91,2.09,1.82,2.08,79390,0
2017-02-16,2.08,2.14,1.97,2.04,111380,0
2017-02-17,2,2.08,1.91,1.93,26936,0
2017-02-21,2,2,1.9,1.9,25148,0
2017-02-22,1.92,1.98,1.85,1.97,34738,0
2017-02-23,1.91,1.93,1.85,1.87,47120,0
2017-02-24,1.85,1.89,1.77,1.83,24636,0
2017-02-27,1.75,1.9,1.75,1.83,94034,0
2017-02-28,1.83,1.86,1.79,1.83,35694,0
2017-03-01,1.87,1.89,1.82,1.82,25713,0
2017-03-02,1.879,1.879,1.82,1.84,8937,0
2017-03-03,1.85,1.85,1.82,1.82,38047,0
2017-03-06,1.82,1.85,1.78,1.85,41390,0
2017-03-07,1.84,1.8668,1.82,1.82,24231,0
2017-03-08,1.82,1.83,1.82,1.82,5300,0
2017-03-09,1.9,1.91,1.85,1.86,63150,0
2017-03-10,1.91,1.91,1.82,1.84,29940,0
2017-03-13,1.8699,2.04,1.86,1.96,36599,0
2017-03-14,1.99,1.99,1.92,1.9299,4707,0
2017-03-15,2.01,2.06,2.01,2.04,38894,0
2017-03-16,2.01,2.05,2.01,2.03,11443,0
2017-03-17,2.03,2.04,1.944,2.04,32460,0
2017-03-20,2.01,2.045,1.9525,2,6139,0
2017-03-21,2.05,2.05,1.88,1.92,8309,0
2017-03-22,1.8801,1.98,1.8,1.9,35998,0
2017-03-23,1.92,1.92,1.9,1.9,232,0
2017-03-24,1.9544,1.9544,1.88,1.88,1386,0
2017-03-27,1.95,1.95,1.8488,1.8866,6130,0
2017-03-28,1.85,1.91,1.8,1.87,9600,0
2017-03-29,1.9,1.97,1.88,1.93,41816,0
2017-03-30,1.88,1.9,1.88,1.89,800,0
2017-03-31,2,2,1.9,1.9,3247,0
2017-04-03,1.9101,1.94,1.85,1.9,17731,0
2017-04-04,1.92,1.94,1.83,1.9,27587,0
2017-04-05,1.9,1.92,1.86,1.9,7172,0
2017-04-06,1.89,1.92,1.89,1.92,508,0
2017-04-07,1.9,1.94,1.9,1.91,14981,0
2017-04-10,1.871,1.9026,1.86,1.86,7436,0
2017-04-11,1.8799,1.9098,1.8538,1.88,4834,0
2017-04-12,1.85,1.8601,1.82,1.82,11888,0
2017-04-13,1.8224,1.93,1.8,1.81,24035,0
2017-04-17,1.8001,1.92,1.8001,1.83,28009,0
2017-04-18,1.81,1.85,1.79,1.8101,5717,0
2017-04-19,1.78,1.81,1.7201,1.8,54902,0
2017-04-20,1.78,1.79,1.71,1.73,41697,0
2017-04-21,1.75,1.8,1.7,1.71,14549,0
2017-04-24,1.73,1.83,1.73,1.8153,27483,0
2017-04-25,1.75,1.83,1.75,1.7913,27886,0
2017-04-26,1.81,1.84,1.76,1.76,18058,0
2017-04-27,1.76,1.87,1.76,1.76,22821,0
2017-04-28,1.83,1.8745,1.8104,1.85,18887,0
2017-05-01,1.86,1.9,1.84,1.9,28050,0
2017-05-02,1.87,1.9,1.85,1.9,24443,0
2017-05-03,1.85,1.8635,1.8248,1.85,30929,0
2017-05-04,1.8878,1.9,1.85,1.89,20294,0
2017-05-05,1.85,1.8962,1.84,1.8712,13796,0
2017-05-08,1.82,1.87,1.78,1.79,23468,0
2017-05-09,1.7999,1.8,1.66,1.67,59265,0
2017-05-10,1.69,1.8,1.69,1.73,81293,0
2017-05-11,1.69,1.75,1.69,1.69,71100,0
2017-05-12,1.71,1.75,1.65,1.7,205071,0
2017-05-15,1.7,1.74,1.663,1.74,131813,0
2017-05-16,1.78,1.899,1.75,1.8,271547,0
2017-05-17,1.8,1.8499,1.75,1.78,112773,0
2017-05-18,1.7899,1.79,1.7127,1.73,91024,0
2017-05-19,1.7261,1.78,1.7257,1.75,44507,0
2017-05-22,1.78,1.78,1.7,1.71,121672,0
2017-05-23,1.77,1.83,1.66,1.77,485779,0
2017-05-24,1.8,1.8,1.77,1.78,78018,0
2017-05-25,1.79,1.79,1.6794,1.79,263969,0
2017-05-26,1.7606,1.79,1.73,1.76,24564,0
2017-05-30,1.77,1.77,1.7174,1.76,40609,0
2017-05-31,1.77,1.8,1.72,1.8,119853,0
2017-06-01,1.8,1.8,1.7501,1.7859,80672,0
2017-06-02,1.75,1.8,1.75,1.79,54588,0
2017-06-05,1.79,1.9,1.7811,1.88,167815,0
2017-06-06,1.89,1.94,1.8671,1.87,115267,0
2017-06-07,1.9,1.96,1.89,1.93,33893,0
2017-06-08,1.98,2.0596,1.95,2,125607,0
2017-06-09,1.99,1.99,1.88,1.9,62900,0
2017-06-12,1.87,1.95,1.82,1.87,62913,0
2017-06-13,1.85,1.9,1.821,1.89,17076,0
2017-06-14,1.84,1.9,1.821,1.8624,30576,0
2017-06-15,1.82,1.8897,1.8027,1.8672,36184,0
2017-06-16,1.868,1.89,1.82,1.86,29726,0
2017-06-19,1.87,1.9425,1.83,1.86,247030,0
2017-06-20,1.87,1.8762,1.77,1.79,73767,0
2017-06-21,1.75,1.85,1.75,1.82,75165,0
2017-06-22,1.76,1.81,1.73,1.77,97213,0
2017-06-23,1.76,1.82,1.73,1.82,70099,0
2017-06-26,1.82,1.82,1.77,1.82,108892,0
2017-06-27,1.81,1.82,1.79,1.82,6346,0
2017-06-28,1.82,1.82,1.73,1.75,40158,0
2017-06-29,1.77,1.77,1.73,1.73,22278,0
2017-06-30,1.76,1.8,1.75,1.7699,25553,0
2017-07-03,1.78,1.7899,1.75,1.76,25124,0
2017-07-05,1.75,1.7853,1.75,1.76,38778,0
2017-07-06,1.79,1.8,1.75,1.78,32679,0
2017-07-07,1.8,1.8,1.753,1.76,25594,0
2017-07-10,1.76,1.8,1.75,1.762,34239,0
2017-07-11,1.76,1.7935,1.71,1.75,64168,0
2017-07-12,1.74,1.79,1.68,1.69,32661,0
2017-07-13,1.69,1.73,1.69,1.71,29189,0
2017-07-14,1.72,1.74,1.7,1.72,9659,0
2017-07-17,1.73,1.75,1.7136,1.74,16980,0
2017-07-18,1.74,1.79,1.7,1.79,26480,0
2017-07-19,1.79,1.7963,1.69,1.69,96933,0
2017-07-20,1.7,1.73,1.66,1.7,114159,0
2017-07-21,1.67,1.7264,1.66,1.71,66703,0
2017-07-24,1.69,1.73,1.66,1.73,22297,0
2017-07-25,1.72,1.769,1.67,1.68,48115,0
2017-07-26,1.677,1.73,1.677,1.68,6017,0
2017-07-27,1.69,1.72,1.68,1.7065,13161,0
2017-07-28,1.68,1.7699,1.68,1.73,30153,0
2017-07-31,1.708,1.78,1.7,1.76,13447,0
2017-08-01,1.67,1.7564,1.67,1.71,44375,0
2017-08-02,1.7,1.73,1.7,1.71,15889,0
2017-08-03,1.7,1.81,1.7,1.8,135798,0
2017-08-04,1.8,1.87,1.8,1.83,50671,0
2017-08-07,1.83,1.8707,1.81,1.84,80327,0
2017-08-08,1.85,1.87,1.81,1.87,48674,0
2017-08-09,1.88,1.9,1.7534,1.85,29856,0
2017-08-10,1.85,1.86,1.8,1.85,23357,0
2017-08-11,1.85,1.86,1.82,1.86,54046,0
2017-08-14,1.91,1.93,1.8729,1.93,45376,0
2017-08-15,1.92,1.95,1.91,1.91,39366,0
2017-08-16,1.8972,1.9362,1.86,1.906,9275,0
2017-08-17,1.91,1.9433,1.8739,1.94,29998,0
2017-08-18,1.93,1.95,1.8681,1.95,22569,0
2017-08-21,1.96,1.97,1.92,1.9486,10593,0
2017-08-22,1.9,1.94,1.871,1.9,26113,0
2017-08-23,1.89,1.91,1.85,1.87,15993,0
2017-08-24,1.87,1.94,1.86,1.93,43524,0
2017-08-25,1.99,1.99,1.84,1.99,98898,0
2017-08-28,1.99,2.05,1.95,2.01,37724,0
2017-08-29,2.02,2.25,2.01,2.01,63332,0
2017-08-30,2.17,2.19,2.0621,2.15,116357,0
2017-08-31,2.15,2.18,2.01,2.04,83072,0
2017-09-01,2.05,2.15,1.9,2.01,62228,0
2017-09-05,2.06,2.06,1.98,2.05,38104,0
2017-09-06,2,2.05,1.91,2.01,62949,0
2017-09-07,2,2.048,1.93,2.01,34859,0
2017-09-08,1.99,1.99,1.925,1.98,48934,0
2017-09-11,1.98,2.05,1.98,2.05,37113,0
2017-09-12,2.05,2.06,1.995,2.05,35047,0
2017-09-13,2.06,2.06,1.96,2.03,34967,0
2017-09-14,2.01,2.06,1.9629,2,30819,0
2017-09-15,2,2.04,1.91,1.91,97533,0
2017-09-18,1.91,1.95,1.81,1.81,57770,0
2017-09-19,1.8,1.95,1.8,1.86,109803,0
2017-09-20,1.89,1.95,1.89,1.91,58994,0
2017-09-21,1.92,1.9731,1.92,1.92,29682,0
2017-09-22,1.934,1.96,1.92,1.95,27214,0
2017-09-25,2,2,1.87,1.87,23238,0
2017-09-26,1.8977,1.95,1.8977,1.93,20136,0
2017-09-27,1.93,1.96,1.861,1.9,26387,0
2017-09-28,1.89,1.96,1.89,1.96,7572,0
2017-09-29,1.93,1.95,1.89,1.89,21943,0
2017-10-02,1.87,1.96,1.86,1.94,9989,0
2017-10-03,1.92,1.92,1.85,1.85,33809,0
2017-10-04,1.85,1.92,1.85,1.88,22230,0
2017-10-05,1.8739,1.88,1.8596,1.86,5398,0
2017-10-06,1.85,1.8897,1.76,1.79,59884,0
2017-10-09,1.75,1.84,1.7055,1.77,70830,0
2017-10-10,1.75,1.85,1.74,1.76,32221,0
2017-10-11,1.77,1.78,1.72,1.76,36835,0
2017-10-12,1.7401,1.8154,1.73,1.73,13305,0
2017-10-13,1.72,1.77,1.72,1.75,44475,0
2017-10-16,1.73,1.79,1.72,1.74,34439,0
2017-10-17,1.72,1.7465,1.68,1.7185,27978,0
2017-10-18,1.72,1.7515,1.67,1.74,32547,0
2017-10-19,1.71,1.7432,1.68,1.68,22840,0
2017-10-20,1.68,1.7,1.65,1.65,51565,0
2017-10-23,1.66,1.72,1.65,1.7,45115,0
2017-10-24,1.71,1.7284,1.685,1.7,13039,0
2017-10-25,1.6782,1.7,1.66,1.6999,18367,0
2017-10-26,1.71,1.72,1.67,1.71,6082,0
2017-10-27,1.6956,1.72,1.67,1.7,21475,0
2017-10-30,1.72,1.72,1.69,1.69,21956,0
2017-10-31,1.69,1.71,1.61,1.61,50485,0
2017-11-01,1.61,1.6987,1.531,1.6987,36158,0
2017-11-02,1.69,1.69,1.5506,1.56,13552,0
2017-11-03,1.6,1.6,1.55,1.56,12559,0
2017-11-06,1.56,1.64,1.56,1.58,25257,0
2017-11-07,1.59,1.6,1.58,1.58,7993,0
2017-11-08,1.59,1.68,1.58,1.61,90631,0
2017-11-09,1.66,1.66,1.61,1.62,7053,0
2017-11-10,1.61,1.65,1.58,1.59,28753,0
