Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.92,5,4.9,4.99,32000,0
2005-02-28,4.9,4.99,4.8,4.99,45700,0
2005-03-01,4.9,4.91,4.8,4.84,51900,0
2005-03-02,4.84,4.98,4.84,4.9,32900,0
2005-03-03,4.9,4.9,4.5,4.56,210500,0
2005-03-04,4.5,4.6,4.16,4.52,158400,0
2005-03-07,4.42,4.43,4.06,4.4,187700,0
2005-03-08,4.3,4.4,4.1,4.2,102100,0
2005-03-09,4.16,4.4,4.1,4.35,41400,0
2005-03-10,4.39,4.51,4.33,4.45,79500,0
2005-03-11,4.6,4.85,4.55,4.55,114000,0
2005-03-14,4.6,4.63,4.43,4.43,61200,0
2005-03-15,4.45,4.52,4.39,4.39,59200,0
2005-03-16,4.4,4.41,4.37,4.37,59100,0
2005-03-17,4.4,4.46,4.3,4.4,32700,0
2005-03-18,4.4,4.46,4.35,4.4,21600,0
2005-03-21,4.36,4.51,4.36,4.5,41000,0
2005-03-22,4.5,4.54,4.45,4.52,36500,0
2005-03-23,4.46,4.55,4.46,4.55,33300,0
2005-03-24,4.6,4.72,4.51,4.65,11600,0
2005-03-28,4.4,4.49,4.37,4.45,25700,0
2005-03-29,4.49,4.5,4.25,4.35,41800,0
2005-03-30,4.33,4.4,4.3,4.4,12200,0
2005-03-31,4.36,4.36,4.28,4.35,5100,0
2005-04-01,4.3,4.39,4.29,4.38,5000,0
2005-04-04,4.28,4.49,4.27,4.33,14900,0
2005-04-05,4.35,4.36,4.2,4.28,25100,0
2005-04-06,4.33,4.47,4.3,4.36,15000,0
2005-04-07,4.37,4.37,4.2,4.25,67900,0
2005-04-08,4.26,4.35,4.12,4.12,11300,0
2005-04-11,4.15,4.15,4,4.02,51000,0
2005-04-12,4.01,4.08,4,4,25700,0
2005-04-13,4.05,4.1,4.05,4.05,8700,0
2005-04-14,4.03,4.12,4.03,4.12,32300,0
2005-04-15,4.05,4.1,4,4.04,42400,0
2005-04-18,4.01,4.03,4.01,4.01,33600,0
2005-04-19,4.04,4.44,4.04,4.27,14700,0
2005-04-20,4.27,4.28,4.2,4.2,16100,0
2005-04-21,4.21,4.21,4.01,4.05,56600,0
2005-04-22,4.03,4.13,4.03,4.13,11000,0
2005-04-25,4.05,4.21,4.05,4.21,6500,0
2005-04-26,4.17,4.25,4.17,4.25,14100,0
2005-04-27,4.24,4.25,4.21,4.21,9700,0
2005-04-28,4.2,4.27,4.03,4.04,24900,0
2005-04-29,4.04,4.05,3.88,4,106200,0
2005-05-02,4,4.17,3.93,3.95,42400,0
2005-05-03,4,4.15,4,4.15,57200,0
2005-05-04,4.18,4.31,4.16,4.28,23400,0
2005-05-05,4.28,4.28,4,4.13,35900,0
2005-05-06,4.05,4.25,4.05,4.15,17100,0
2005-05-09,4.1,4.11,4.1,4.11,2200,0
2005-05-10,4.2,4.2,4.1,4.12,9600,0
2005-05-11,4.1,4.14,4.1,4.11,17500,0
2005-05-12,4.1,4.16,4.05,4.06,19100,0
2005-05-13,4.07,4.07,4,4.06,15200,0
2005-05-16,4.05,4.07,4.01,4.07,12500,0
2005-05-17,4.09,4.15,4.01,4.15,22400,0
2005-05-18,4.1,4.14,4.01,4.07,6600,0
2005-05-19,4.03,4.25,3.98,4.16,106200,0
2005-05-20,4.08,4.18,4.08,4.1,1500,0
2005-05-23,4.02,4.2,4.02,4.2,1200,0
2005-05-24,4.13,4.21,3.99,4.11,22500,0
2005-05-25,4.01,4.84,3.98,4.8,135600,0
2005-05-26,4.7,4.85,4.64,4.78,82200,0
2005-05-27,4.75,4.79,4.65,4.65,32300,0
2005-05-31,4.65,4.65,4.3,4.35,47300,0
2005-06-01,4.4,4.4,4.3,4.35,46200,0
2005-06-02,4.45,4.6,4.33,4.35,28900,0
2005-06-03,4.3,4.37,4.3,4.35,15900,0
2005-06-06,4.26,4.29,4.15,4.2,25600,0
2005-06-07,4.1,4.28,4.1,4.17,32900,0
2005-06-08,4.13,4.25,4.11,4.19,32100,0
2005-06-09,4.24,4.24,4.16,4.16,38600,0
2005-06-10,4.16,4.2,4.12,4.2,3400,0
2005-06-13,4.14,4.34,4.14,4.17,15300,0
2005-06-14,4.12,4.2,4.11,4.12,14200,0
2005-06-15,4.2,4.28,4,4.12,126800,0
2005-06-16,4.2,4.28,4.15,4.15,20600,0
2005-06-17,4.12,4.18,4.05,4.15,24100,0
2005-06-20,4.07,4.14,3.95,4.1,496900,0
2005-06-21,4.02,4.13,4.02,4.13,10100,0
2005-06-22,4.05,4.11,4.01,4.11,21100,0
2005-06-23,4,4.1,3.7,3.86,50700,0
2005-06-24,3.85,3.85,3.75,3.85,90200,0
2005-06-27,3.91,3.91,3.84,3.9,52400,0
2005-06-28,3.95,3.97,3.93,3.94,22500,0
2005-06-29,3.94,3.96,3.92,3.94,16300,0
2005-06-30,3.86,3.95,3.86,3.95,11000,0
2005-07-01,3.99,4,3.86,3.93,10600,0
2005-07-05,3.9,3.94,3.82,3.82,28000,0
2005-07-06,3.8,3.84,3.69,3.8,44400,0
2005-07-07,3.71,3.82,3.71,3.82,22100,0
2005-07-08,3.76,3.86,3.76,3.85,31200,0
2005-07-11,3.8,3.84,3.77,3.78,17900,0
2005-07-12,3.78,3.85,3.78,3.84,9200,0
2005-07-13,3.85,4.04,3.78,3.98,35700,0
2005-07-14,3.99,4.04,3.92,4,18000,0
2005-07-15,3.96,4.01,3.96,4,39600,0
2005-07-18,3.96,4.04,3.96,3.98,4500,0
2005-07-19,3.96,4.03,3.95,4.02,5100,0
2005-07-20,4.02,4.03,4,4.03,11200,0
2005-07-21,4,4.06,3.94,4.06,89600,0
2005-07-22,4.12,4.25,4.1,4.2,23000,0
2005-07-25,4.24,4.24,4.2,4.2,26800,0
2005-07-26,4.11,4.12,4.05,4.12,7000,0
2005-07-27,4.14,4.48,4.12,4.42,76300,0
2005-07-28,4.35,4.38,4.21,4.27,35500,0
2005-07-29,4.37,4.37,4.2,4.34,50600,0
2005-08-01,4.4,4.47,4.15,4.23,58700,0
2005-08-02,4.2,4.2,4.15,4.15,30400,0
2005-08-03,4.1,4.19,4.02,4.14,13600,0
2005-08-04,4.1,4.16,4.1,4.16,11000,0
2005-08-05,4.25,4.48,4.03,4.07,27800,0
2005-08-08,4.17,4.2,4.11,4.2,7900,0
2005-08-09,4.21,4.21,4.1,4.21,13800,0
2005-08-10,4.15,4.21,4.03,4.21,13400,0
2005-08-11,4.25,4.26,4.19,4.26,59600,0
2005-08-12,4.33,4.33,4.14,4.26,13900,0
2005-08-15,4.21,4.25,4.1,4.25,22800,0
2005-08-16,4.25,4.33,4.23,4.32,12900,0
2005-08-17,4.22,4.29,4.15,4.29,15900,0
2005-08-18,4.2,4.3,4.14,4.3,20200,0
2005-08-19,4.26,4.31,4.26,4.31,10800,0
2005-08-22,4.31,4.34,4.12,4.34,16400,0
2005-08-23,4.29,4.29,4.18,4.26,4500,0
2005-08-24,4.35,4.35,4.16,4.25,2900,0
2005-08-25,4.3,4.3,4.16,4.29,2300,0
2005-08-26,4.25,4.32,4.22,4.32,11200,0
2005-08-29,4.3,4.31,4.2,4.31,12500,0
2005-08-30,4.3,4.4,4.3,4.4,23400,0
2005-08-31,4.4,4.45,4.12,4.45,11000,0
2005-09-01,4.35,4.49,4.25,4.35,19500,0
2005-09-02,4.3,4.4,4.3,4.38,26000,0
2005-09-06,4.39,4.58,4.3,4.32,40300,0
2005-09-07,4.25,4.6,4.25,4.53,34200,0
2005-09-08,4.45,4.56,4.42,4.53,10100,0
2005-09-09,4.41,4.6,4.41,4.6,26600,0
2005-09-12,4.58,4.78,4.58,4.78,27400,0
2005-09-13,4.8,4.94,4.62,4.7,9800,0
2005-09-14,4.7,4.7,4.5,4.61,29700,0
2005-09-15,4.61,4.71,4.6,4.71,3100,0
2005-09-16,4.63,4.66,4.61,4.66,4800,0
2005-09-19,4.63,4.63,4.52,4.61,20700,0
2005-09-20,4.55,4.84,4.51,4.73,22000,0
2005-09-21,4.74,4.74,4.51,4.51,2700,0
2005-09-22,4.46,4.52,4.46,4.51,11900,0
2005-09-23,4.55,4.63,4.51,4.57,10900,0
2005-09-26,4.67,4.71,4.51,4.71,17500,0
2005-09-27,4.61,4.69,4.59,4.6,1700,0
2005-09-28,4.61,4.69,4.55,4.55,9500,0
2005-09-29,4.64,4.64,4.5,4.61,25300,0
2005-09-30,4.55,4.6,4.5,4.6,2300,0
2005-10-03,4.46,4.65,4.46,4.55,6400,0
2005-10-04,4.55,4.58,4.5,4.58,13600,0
2005-10-05,4.52,4.52,4.5,4.51,33200,0
2005-10-06,4.51,4.69,4.51,4.69,139700,0
2005-10-07,4.59,4.88,4.59,4.88,29200,0
2005-10-10,4.86,4.86,4.75,4.75,8400,0
2005-10-11,4.75,4.75,4.61,4.7,3700,0
2005-10-12,4.74,4.74,4.64,4.64,3100,0
2005-10-13,4.72,4.72,4.5,4.5,7400,0
2005-10-14,4.45,4.55,4.42,4.55,8400,0
2005-10-17,4.58,4.75,4.55,4.75,26900,0
2005-10-18,4.8,4.88,4.71,4.77,26400,0
2005-10-19,4.81,4.91,4.81,4.91,26900,0
2005-10-20,4.94,5.1,4.85,4.95,59700,0
2005-10-21,4.96,4.96,4.74,4.77,26400,0
2005-10-24,4.9,4.9,4.89,4.9,15300,0
2005-10-25,4.95,4.95,4.7,4.75,7600,0
2005-10-26,4.75,4.75,4.57,4.71,9300,0
2005-10-27,4.68,4.83,4.62,4.72,14000,0
2005-10-28,4.62,4.75,4.6,4.75,6100,0
2005-10-31,4.65,4.75,4.6,4.75,13900,0
2005-11-01,4.65,4.74,4.6,4.74,2700,0
2005-11-02,4.65,4.75,4.65,4.75,8500,0
2005-11-03,4.76,4.76,4.6,4.74,18300,0
2005-11-04,4.7,4.72,4.7,4.72,600,0
2005-11-07,4.72,4.75,4.58,4.6,10600,0
2005-11-08,4.6,4.65,4.6,4.6,21600,0
2005-11-09,4.55,4.65,4.55,4.64,4500,0
2005-11-10,4.6,4.61,4.59,4.6,18900,0
2005-11-11,4.55,4.62,4.55,4.62,3900,0
2005-11-14,4.55,4.64,4.48,4.64,24800,0
2005-11-15,4.5,4.7,4.5,4.7,34700,0
2005-11-16,4.7,4.79,4.64,4.78,79000,0
2005-11-17,4.66,4.7,4.66,4.7,18600,0
2005-11-18,4.7,4.79,4.7,4.79,12700,0
2005-11-21,4.8,4.9,4.79,4.9,38700,0
2005-11-22,4.85,4.89,4.7,4.72,47000,0
2005-11-23,4.74,4.82,4.74,4.82,9400,0
2005-11-25,4.79,4.99,4.79,4.99,7200,0
2005-11-28,4.99,4.99,4.83,4.84,17900,0
2005-11-29,4.85,4.98,4.81,4.88,20700,0
2005-11-30,4.88,5,4.81,4.9,53100,0
2005-12-01,4.9,5.02,4.85,5.02,30500,0
2005-12-02,5,5,4.88,4.88,10300,0
2005-12-05,4.9,5,4.88,5,75600,0
2005-12-06,5.05,5.1,4.9,4.92,71300,0
2005-12-07,4.84,4.99,4.84,4.99,5500,0
2005-12-08,4.98,5.05,4.9,5.03,19100,0
2005-12-09,5.11,5.16,4.9,5.02,114000,0
2005-12-12,5.1,5.1,5,5.06,13100,0
2005-12-13,5.06,5.06,4.9,5,16200,0
2005-12-14,5,5.1,4.91,5.04,13500,0
2005-12-15,4.94,5,4.8,4.8,31700,0
2005-12-16,4.83,4.95,4.83,4.88,11800,0
2005-12-19,4.88,4.98,4.88,4.93,7000,0
2005-12-20,4.94,4.95,4.92,4.93,4000,0
2005-12-21,4.93,4.99,4.9,4.95,27900,0
2005-12-22,4.99,4.99,4.9,4.9,5500,0
2005-12-23,4.8,4.95,4.8,4.95,3700,0
2005-12-27,4.86,4.9,4.81,4.84,8200,0
2005-12-28,4.91,4.91,4.79,4.82,5400,0
2005-12-29,4.8,4.8,4.7,4.71,23600,0
2005-12-30,4.72,4.89,4.6,4.89,31900,0
2006-01-03,4.89,4.89,4.66,4.67,9900,0
2006-01-04,4.65,4.77,4.62,4.77,13400,0
2006-01-05,4.65,4.94,4.62,4.9,39200,0
2006-01-06,4.87,4.92,4.76,4.82,29900,0
2006-01-09,4.8,4.8,4.7,4.72,8600,0
2006-01-10,4.79,4.79,4.66,4.77,8500,0
2006-01-11,4.66,4.8,4.62,4.78,7400,0
2006-01-12,4.66,4.72,4.6,4.69,24300,0
2006-01-13,4.6,4.7,4.55,4.7,24400,0
2006-01-17,4.61,4.79,4.6,4.6,18600,0
2006-01-18,4.56,4.67,4.56,4.64,9400,0
2006-01-19,4.64,4.7,4.55,4.66,9300,0
2006-01-20,4.76,4.76,4.55,4.64,29100,0
2006-01-23,4.7,4.7,4.5,4.5,26400,0
2006-01-24,4.51,4.65,4.5,4.62,7800,0
2006-01-25,4.52,4.65,4.52,4.61,2900,0
2006-01-26,4.51,4.59,4.51,4.55,8100,0
2006-01-27,4.45,4.45,4.35,4.4,30400,0
2006-01-30,4.35,4.49,4.1,4.45,68800,0
2006-01-31,4.36,4.41,4.24,4.41,11800,0
2006-02-01,4.41,4.41,4.2,4.35,80900,0
2006-02-02,4.35,4.49,4.35,4.43,48800,0
2006-02-03,4.44,4.44,4.25,4.4,6800,0
2006-02-06,4.35,4.35,4.25,4.28,28200,0
2006-02-07,4.28,4.44,4.25,4.4,23800,0
2006-02-08,4.4,4.44,4.3,4.35,5100,0
2006-02-09,4.3,4.5,4.3,4.45,9900,0
2006-02-10,4.4,4.49,4.3,4.49,13400,0
2006-02-13,4.42,4.5,4.41,4.44,3600,0
2006-02-14,4.4,4.4,4.35,4.35,23400,0
2006-02-15,4.35,4.38,4.25,4.35,43200,0
2006-02-16,4.26,4.4,4.2,4.35,30800,0
2006-02-17,4.35,4.44,4.27,4.44,14500,0
2006-02-21,4.36,4.4,4.16,4.31,25500,0
2006-02-22,4.3,4.34,4.26,4.34,16600,0
2006-02-23,4.25,4.3,4.2,4.2,22700,0
2006-02-24,4.2,4.24,4.15,4.18,56600,0
2006-02-27,4.17,4.19,4.08,4.1,51200,0
2006-02-28,4.05,4.14,3.94,4.05,74200,0
2006-03-01,4,4.15,3.99,4.1,36200,0
2006-03-02,4.06,4.2,4.05,4.06,17300,0
2006-03-03,4.1,4.11,4.01,4.01,12600,0
2006-03-06,4.02,4.18,3.99,4.18,18900,0
2006-03-07,4.1,4.19,4.01,4.14,6900,0
2006-03-08,4.04,4.15,4,4.1,19000,0
2006-03-09,4.02,4.27,4.02,4.09,54600,0
2006-03-10,4.04,4.25,3.5,4.25,148700,0
2006-03-13,4.24,4.45,4.17,4.44,38700,0
2006-03-14,4.42,4.68,4.2,4.38,33300,0
2006-03-15,4.31,4.54,4.21,4.4,43000,0
2006-03-16,4.3,4.41,4.21,4.35,38600,0
2006-03-17,4.25,4.35,4.18,4.2,26800,0
2006-03-20,4.3,4.33,4.2,4.22,37800,0
2006-03-21,4.18,4.25,4.1,4.25,12200,0
2006-03-22,4.3,4.45,4.2,4.41,30600,0
2006-03-23,4.54,4.55,4.4,4.41,23500,0
2006-03-24,4.31,4.45,4.3,4.4,25000,0
2006-03-27,4.4,4.61,4.4,4.51,32200,0
2006-03-28,4.45,4.54,4.4,4.4,85400,0
2006-03-29,4.47,4.61,4.3,4.49,149500,0
2006-03-30,4.49,4.51,4.37,4.42,27400,0
2006-03-31,4.32,4.52,4.26,4.46,33700,0
2006-04-03,4.36,4.45,4.26,4.32,26800,0
2006-04-04,4.26,4.4,4.2,4.2,35600,0
2006-04-05,4.22,4.3,4.18,4.25,27400,0
2006-04-06,4.25,4.35,4.2,4.35,56800,0
2006-04-07,4.4,4.4,4.01,4.21,24800,0
2006-04-10,4.11,4.24,4.1,4.14,39500,0
2006-04-11,4.1,4.15,4,4.05,63900,0
2006-04-12,4.15,4.15,3.98,4,28200,0
2006-04-13,4,4.08,3.98,3.99,33600,0
2006-04-17,4,4.05,3.95,4,38700,0
2006-04-18,4,4,3.9,3.9,19700,0
2006-04-19,3.9,4.13,3.88,4,298000,0
2006-04-20,4,4.03,3.85,3.9,35700,0
2006-04-21,4,4.02,3.84,3.97,18800,0
2006-04-24,3.99,3.99,3.87,3.92,22300,0
2006-04-25,3.87,4,3.85,3.95,66100,0
2006-04-26,4,4,3.85,3.98,36900,0
2006-04-27,4,4.05,3.96,4.01,89100,0
2006-04-28,4.09,4.1,3.98,4.03,62500,0
2006-05-01,3.95,4.05,3.95,4.02,58500,0
2006-05-02,4.02,4.07,4,4.07,27800,0
2006-05-03,4.03,4.21,4,4.17,62500,0
2006-05-04,4.1,4.16,4.06,4.12,17400,0
2006-05-05,4.1,4.19,4.1,4.15,23600,0
2006-05-08,4.07,4.17,4.03,4.15,10900,0
2006-05-09,4.06,4.31,4.06,4.25,103700,0
2006-05-10,4.25,4.4,4.25,4.3,28900,0
2006-05-11,4.4,4.4,4.05,4.29,29000,0
2006-05-12,4.22,4.28,4.21,4.22,14700,0
2006-05-15,4.22,4.23,4.22,4.22,2000,0
2006-05-16,4.23,4.39,4.23,4.38,15700,0
2006-05-17,4.4,4.49,4.4,4.42,62900,0
2006-05-18,4.42,4.44,4.33,4.33,42800,0
2006-05-19,4.34,4.34,4.16,4.23,33800,0
2006-05-22,4.23,4.33,4.13,4.19,13000,0
2006-05-23,4.2,4.3,4.15,4.3,19600,0
2006-05-24,4.24,4.25,4.07,4.25,19500,0
2006-05-25,4.21,4.3,4.2,4.29,6900,0
2006-05-26,4.1,4.2,4.06,4.06,8100,0
2006-05-30,4.05,4.07,4.05,4.07,6000,0
2006-05-31,4.09,4.29,4.02,4.19,21300,0
2006-06-01,4.07,4.09,4,4.05,22200,0
2006-06-02,4,4.03,3.91,4.03,35100,0
2006-06-05,4,4,3.95,3.95,11700,0
2006-06-06,4.02,4.02,3.84,3.86,26700,0
2006-06-07,3.85,3.9,3.8,3.89,20100,0
2006-06-08,3.86,3.86,3.8,3.84,16100,0
2006-06-09,3.85,3.92,3.8,3.91,3100,0
2006-06-12,3.85,3.85,3.79,3.84,7100,0
2006-06-13,3.79,3.79,3.77,3.77,24500,0
2006-06-14,3.77,3.97,3.77,3.9,6700,0
2006-06-15,3.65,3.99,3.65,3.86,15800,0
2006-06-16,3.96,4.07,3.9,4,6300,0
2006-06-19,4,4,3.89,3.91,4000,0
2006-06-20,3.97,4,3.93,4,25100,0
2006-06-21,3.93,4,3.91,4,2700,0
2006-06-22,3.99,4.04,3.99,4.04,18700,0
2006-06-23,3.93,3.97,3.85,3.97,7300,0
2006-06-26,3.91,3.91,3.8,3.9,16300,0
2006-06-27,3.92,3.92,3.87,3.89,10600,0
2006-06-28,3.82,3.88,3.82,3.88,1800,0
2006-06-29,3.95,4,3.9,3.95,7100,0
2006-06-30,3.85,3.91,3.8,3.8,22700,0
2006-07-03,3.82,4,3.82,3.99,2800,0
2006-07-05,3.9,4,3.75,3.9,31600,0
2006-07-06,3.92,4.05,3.87,4.05,9700,0
2006-07-07,4.1,4.6,4.05,4.25,99000,0
2006-07-10,4.25,5.04,4.25,4.78,978300,0
2006-07-11,4.68,4.82,4.51,4.68,119900,0
2006-07-12,4.71,5.05,4.5,4.7,118000,0
2006-07-13,4.75,4.78,4.65,4.73,35300,0
2006-07-14,4.66,4.76,4.66,4.76,18500,0
2006-07-17,4.75,4.8,4.65,4.8,166600,0
2006-07-18,4.8,4.8,4.53,4.8,40700,0
2006-07-19,4.8,4.8,4.51,4.51,23600,0
2006-07-20,4.62,4.8,4.62,4.7,49500,0
2006-07-21,4.62,4.67,4.62,4.64,500,0
2006-07-24,4.64,4.8,4.64,4.75,10400,0
2006-07-25,4.65,4.75,4.61,4.75,8300,0
2006-07-26,4.83,4.85,4.69,4.75,13700,0
2006-07-27,4.7,4.7,4.55,4.59,3900,0
2006-07-28,4.7,4.89,4.6,4.62,15300,0
2006-07-31,4.6,4.8,4.6,4.8,8900,0
2006-08-01,4.7,4.7,4.61,4.61,2700,0
2006-08-02,4.69,4.77,4.52,4.77,44000,0
2006-08-03,4.75,4.94,4.75,4.9,73900,0
2006-08-04,4.89,4.99,4.85,4.9,73600,0
2006-08-07,4.8,4.8,4.5,4.69,19900,0
2006-08-08,4.6,4.6,4.55,4.55,1300,0
2006-08-09,4.55,4.6,4.5,4.5,17300,0
2006-08-10,4.5,4.52,4.35,4.35,13100,0
2006-08-11,4.4,4.4,4.25,4.35,21900,0
2006-08-14,4.35,4.35,4.3,4.31,1700,0
2006-08-15,4.26,4.39,4.21,4.39,54400,0
2006-08-16,4.4,4.47,4.24,4.47,14300,0
2006-08-17,4.4,4.6,4.3,4.37,9200,0
2006-08-18,4.39,4.41,4.38,4.4,12900,0
2006-08-21,4.4,4.74,4.38,4.7,7900,0
2006-08-22,4.6,4.6,4.55,4.56,3800,0
2006-08-23,4.55,4.55,4.48,4.48,1500,0
2006-08-24,4.4,4.47,4.4,4.47,1200,0
2006-08-25,4.43,4.48,4.38,4.46,3000,0
2006-08-28,4.41,4.52,4.4,4.52,8700,0
2006-08-29,4.45,4.52,4.43,4.52,23500,0
2006-08-30,4.6,4.81,4.59,4.73,36400,0
2006-08-31,4.72,4.82,4.72,4.8,38800,0
2006-09-05,4.8,4.86,4.79,4.86,26100,0
2006-09-06,4.75,4.8,4.64,4.68,5400,0
2006-09-07,4.62,4.64,4.62,4.64,500,0
2006-09-08,4.68,4.69,4.65,4.65,7100,0
2006-09-11,4.66,4.73,4.65,4.66,7100,0
2006-09-12,4.61,4.66,4.5,4.53,8300,0
2006-09-13,4.52,4.55,4.52,4.53,13000,0
2006-09-14,4.52,4.58,4.52,4.52,5900,0
2006-09-15,4.55,4.65,4.55,4.65,1200,0
2006-09-18,4.6,4.64,4.6,4.64,2100,0
2006-09-19,4.54,4.63,4.54,4.63,800,0
2006-09-20,4.55,4.55,4.52,4.54,5800,0
2006-09-21,4.53,4.53,4.4,4.44,36200,0
2006-09-22,4.37,4.45,4.37,4.37,1100,0
2006-09-25,4.37,4.45,4.37,4.4,16000,0
2006-09-26,4.35,4.45,4.2,4.3,16500,0
2006-09-27,4.25,4.3,4.15,4.28,17000,0
2006-09-28,4.2,4.3,4.1,4.25,5500,0
2006-09-29,4.15,4.39,4.15,4.39,20500,0
2006-10-02,4.3,4.35,4.2,4.35,19000,0
2006-10-03,4.26,4.27,4.21,4.24,9800,0
2006-10-04,4.21,4.34,4.19,4.29,13500,0
2006-10-05,4.2,4.45,4.2,4.3,12000,0
2006-10-06,4.25,4.35,4.25,4.3,17400,0
2006-10-09,4.35,4.4,4.35,4.35,40500,0
2006-10-10,4.38,4.45,4.35,4.45,64400,0
2006-10-11,4.42,4.48,4.35,4.45,24500,0
2006-10-12,4.36,4.4,4.19,4.35,11600,0
2006-10-13,4.35,4.55,4.32,4.5,77100,0
2006-10-16,4.5,4.8,4.41,4.8,5800,0
2006-10-17,4.5,4.5,4.36,4.45,20700,0
2006-10-18,4.36,4.44,4.36,4.4,1500,0
2006-10-19,4.35,4.43,4.33,4.42,4500,0
2006-10-20,4.44,4.44,4.43,4.43,1800,0
2006-10-23,4.44,4.45,4.32,4.43,41500,0
2006-10-24,4.34,4.5,4.31,4.4,13200,0
2006-10-25,4.31,4.34,4.31,4.34,300,0
2006-10-26,4.3,4.4,4.3,4.4,3100,0
2006-10-27,4.3,4.35,4.11,4.31,13900,0
2006-10-30,4.31,4.37,4.3,4.37,27100,0
2006-10-31,4.4,4.5,4.37,4.42,30600,0
2006-11-01,4.42,4.5,4.42,4.5,8500,0
2006-11-02,4.4,4.4,4.2,4.23,73100,0
2006-11-03,4.25,4.29,3.61,4.05,27800,0
2006-11-06,4.07,4.25,4.07,4.25,78800,0
2006-11-07,4.23,4.23,4.14,4.2,2800,0
2006-11-08,4.16,4.26,4.12,4.25,171300,0
2006-11-09,4.3,4.37,4.29,4.34,83300,0
2006-11-10,4.49,4.5,4.34,4.36,15000,0
2006-11-13,4.28,4.37,4.24,4.36,23200,0
2006-11-14,4.27,4.36,4.27,4.34,7000,0
2006-11-15,4.3,4.6,4.3,4.6,29700,0
2006-11-16,4.55,4.55,4.25,4.55,24500,0
2006-11-17,4.5,4.81,4.4,4.73,161900,0
2006-11-20,4.73,4.73,4.5,4.6,109200,0
2006-11-21,4.59,4.78,4.59,4.75,40400,0
2006-11-22,4.66,4.75,4.65,4.75,22800,0
2006-11-24,4.66,4.8,4.66,4.78,5900,0
2006-11-27,4.78,4.78,4.6,4.6,11800,0
2006-11-28,4.74,4.74,4.35,4.56,9400,0
2006-11-29,4.48,4.58,4.48,4.53,1300,0
2006-11-30,4.53,4.59,4.45,4.59,5500,0
2006-12-01,4.49,4.6,4.49,4.53,9800,0
2006-12-04,4.48,4.74,4.35,4.64,16100,0
2006-12-05,4.59,4.74,4.59,4.73,600,0
2006-12-06,4.65,4.7,4.58,4.7,13300,0
2006-12-07,4.7,4.7,4.61,4.64,55500,0
2006-12-08,4.64,4.75,4.57,4.67,7000,0
2006-12-11,4.57,4.74,4.52,4.74,49800,0
2006-12-12,4.74,4.75,4.52,4.7,30400,0
2006-12-13,4.7,4.75,4.62,4.64,11700,0
2006-12-14,4.65,4.9,4.64,4.9,52600,0
2006-12-15,4.9,5,4.84,4.84,32800,0
2006-12-18,4.85,5.05,4.85,5.03,91700,0
2006-12-19,4.93,5.1,4.93,5.1,51900,0
2006-12-20,5.05,5.2,5,5.15,64300,0
2006-12-21,5.15,5.15,5.09,5.09,22100,0
2006-12-22,5.05,5.15,5.05,5.15,19700,0
2006-12-26,5.23,5.28,5.07,5.23,28500,0
2006-12-27,5.23,5.3,5.13,5.25,30300,0
2006-12-28,5.27,5.27,5.21,5.26,19400,0
2006-12-29,5.2,5.3,5.15,5.29,15600,0
2007-01-03,5.25,5.34,5.2,5.21,8000,0
2007-01-04,5.15,5.15,5.05,5.15,4100,0
2007-01-05,5.05,5.2,4.95,5.12,15200,0
2007-01-08,5.18,5.24,5.15,5.21,24500,0
2007-01-09,5.24,5.24,5.15,5.2,10600,0
2007-01-10,5.15,5.15,5.04,5.1,2400,0
2007-01-11,5.03,5.09,5.02,5.09,19200,0
2007-01-12,5.05,5.05,4.82,5,26100,0
2007-01-16,4.91,4.99,4.9,4.97,14600,0
2007-01-17,5.02,5.09,4.88,4.92,28600,0
2007-01-18,4.97,4.98,4.91,4.94,20800,0
2007-01-19,4.95,5.01,4.94,5.01,11400,0
2007-01-22,5.1,5.15,4.95,5,6500,0
2007-01-23,4.99,5,4.92,4.99,22300,0
2007-01-24,5,5,5,5,500,0
2007-01-25,5,5.08,4.99,5,60100,0
2007-01-26,5.02,5.02,4.97,5,48000,0
2007-01-29,4.99,5.02,4.99,5,23900,0
2007-01-30,4.95,5.01,4.91,4.93,19900,0
2007-01-31,5,5,4.94,4.98,3400,0
2007-02-01,4.99,5.1,4.87,5.03,45800,0
2007-02-02,5.05,5.24,5.05,5.24,158500,0
2007-02-05,5.25,5.26,5.2,5.25,50500,0
2007-02-06,5.21,5.25,5.2,5.23,30300,0
2007-02-07,5.23,5.25,5.2,5.25,47200,0
2007-02-08,5.2,5.25,5.2,5.24,13200,0
2007-02-09,5.22,5.28,5.14,5.24,27900,0
2007-02-12,5.16,5.25,5.11,5.25,24700,0
2007-02-13,5.25,5.25,5.16,5.24,20400,0
2007-02-14,5.25,5.49,5.25,5.42,85800,0
2007-02-15,5.47,5.47,5.37,5.43,41200,0
2007-02-16,5.42,5.49,5.41,5.48,29600,0
2007-02-20,5.48,5.5,5.4,5.5,11700,0
2007-02-21,5.41,5.5,5.25,5.5,27400,0
2007-02-22,5.4,5.48,5.19,5.44,13700,0
2007-02-23,5.34,5.5,5.29,5.47,33000,0
2007-02-26,5.47,5.5,5.4,5.45,8000,0
2007-02-27,5.35,5.6,5.35,5.55,46200,0
2007-02-28,5.5,5.54,5.26,5.5,37600,0
2007-03-01,5.4,5.5,5.4,5.45,34600,0
2007-03-02,5.49,5.56,5.43,5.55,54200,0
2007-03-05,5.45,5.46,5.26,5.37,31100,0
2007-03-06,5.43,5.49,5.18,5.35,64200,0
2007-03-07,5.34,5.55,5.24,5.5,39000,0
2007-03-08,5.55,5.62,5.4,5.47,110600,0
2007-03-09,5.35,5.5,5.13,5.4,140800,0
2007-03-12,5.29,5.56,5.28,5.54,33600,0
2007-03-13,5.45,5.45,5.11,5.3,24300,0
2007-03-14,5.3,5.43,5.2,5.43,23600,0
2007-03-15,5.35,5.39,5.17,5.34,46400,0
2007-03-16,5.34,5.34,5.11,5.24,33900,0
2007-03-19,5.26,5.29,5.1,5.22,13700,0
2007-03-20,5.2,5.29,5.06,5.2,14100,0
2007-03-21,5.2,5.27,4.93,5.15,40300,0
2007-03-22,5.01,5.18,4.92,5.11,45900,0
2007-03-23,5.19,5.5,5.07,5.2,35900,0
2007-03-26,5.28,5.3,5.2,5.29,10200,0
2007-03-27,5.19,5.35,5.1,5.2,16000,0
2007-03-28,5.2,5.2,5.17,5.17,2500,0
2007-03-29,5.08,5.15,5.04,5.09,33500,0
2007-03-30,5.08,5.11,5.04,5.1,6000,0
2007-04-02,5.01,5.11,5,5.05,7000,0
2007-04-03,5.05,5.1,5,5.1,11700,0
2007-04-04,5,5.24,5,5.05,41400,0
2007-04-05,5,5.04,4.91,4.99,205400,0
2007-04-09,4.92,5.05,4.84,4.98,190600,0
2007-04-10,4.95,5.08,4.95,4.98,19200,0
2007-04-11,5.04,5.05,4.96,5.04,44700,0
2007-04-12,5,5.2,4.99,5.07,29600,0
2007-04-13,5.1,5.15,5.01,5.1,47700,0
2007-04-16,5.05,5.1,5.02,5.1,16300,0
2007-04-17,5.03,5.27,5.01,5.27,53000,0
2007-04-18,5.22,5.48,5.22,5.3,13500,0
2007-04-19,5.35,5.4,5.16,5.23,14400,0
2007-04-20,5.29,5.36,5.25,5.3,14000,0
2007-04-23,5.25,5.39,5.2,5.2,7400,0
2007-04-24,5.15,5.33,5.15,5.33,160100,0
2007-04-25,5.24,5.42,5.17,5.37,19200,0
2007-04-26,5.34,5.46,5.02,5.37,23100,0
2007-04-27,5.35,5.35,5.2,5.31,12500,0
2007-04-30,5.31,5.34,5.11,5.3,4500,0
2007-05-01,5.3,5.74,5.3,5.57,468200,0
2007-05-02,5.58,5.58,5.36,5.52,71200,0
2007-05-03,5.5,5.58,5.45,5.55,277800,0
2007-05-04,5.55,5.58,5.36,5.4,27500,0
2007-05-07,5.57,5.57,5.49,5.5,56300,0
2007-05-08,5.56,5.7,5.42,5.7,103400,0
2007-05-09,5.75,5.83,5.7,5.8,146900,0
2007-05-10,5.84,5.92,5.8,5.85,118200,0
2007-05-11,5.92,6,5.88,6,95300,0
2007-05-14,6.05,6.25,6,6.17,112500,0
2007-05-15,6.15,6.35,5.66,6.18,168800,0
2007-05-16,6.25,6.54,6.25,6.4,89400,0
2007-05-17,6.4,6.67,6.35,6.44,100000,0
2007-05-18,6.5,6.5,6.18,6.33,42500,0
2007-05-21,6.3,6.4,6.15,6.3,25800,0
2007-05-22,6.25,6.35,6.2,6.22,14300,0
2007-05-23,6.2,6.3,5.99,6.28,20200,0
2007-05-24,6.3,6.39,6.3,6.39,4000,0
2007-05-25,6.05,6.28,6.05,6.27,17900,0
2007-05-29,6.33,6.33,6.1,6.15,14500,0
2007-05-30,6.19,6.2,6.1,6.2,11300,0
2007-05-31,6.42,6.42,6.1,6.25,34900,0
2007-06-01,6.27,6.27,6.05,6.12,18500,0
2007-06-04,6.05,6.12,5.82,5.93,24400,0
2007-06-05,6,6.11,5.99,6.1,24500,0
2007-06-06,6.2,6.2,5.97,6.13,5700,0
2007-06-07,6.13,6.13,5.91,6.03,9900,0
2007-06-08,5.94,6.09,5.91,6,43700,0
2007-06-11,5.94,6.08,5.9,5.95,44700,0
2007-06-12,5.96,6.17,5.9,6,60900,0
2007-06-13,6.02,6.16,5.85,5.95,55200,0
2007-06-14,5.99,6.08,5.85,5.98,18500,0
2007-06-15,6.03,6.04,5.95,6,16000,0
2007-06-18,6,6.1,5.95,6.06,16100,0
2007-06-19,6.15,6.24,6,6,23200,0
2007-06-20,5.98,6.24,5.98,6.22,24600,0
2007-06-21,6.25,6.25,6.11,6.17,6200,0
2007-06-22,6.2,6.4,6.19,6.33,30700,0
2007-06-25,6.37,6.37,6.16,6.2,18400,0
2007-06-26,6.25,6.25,5.95,6.01,29000,0
2007-06-27,6.19,6.19,6,6.01,12600,0
2007-06-28,5.95,6.05,5.9,5.93,31300,0
2007-06-29,5.95,6.15,5.95,6.11,37900,0
2007-07-02,6.06,6.14,6.01,6.04,7400,0
2007-07-03,6.02,6.06,5.98,6.06,10000,0
2007-07-05,6.09,6.3,5.9,6.15,22100,0
2007-07-06,6.1,6.29,6.01,6.14,69500,0
2007-07-09,6.1,6.24,6.1,6.22,35900,0
2007-07-10,6.15,6.4,6.15,6.33,56800,0
2007-07-11,6.4,6.8,6.4,6.8,58000,0
2007-07-12,6.77,6.8,6.5,6.55,31600,0
2007-07-13,6.53,6.79,6.4,6.6,12700,0
2007-07-16,6.47,6.64,6.15,6.3,22100,0
2007-07-17,6.3,6.35,6,6.28,89900,0
2007-07-18,6.35,6.5,6.3,6.5,13000,0
2007-07-19,6.55,6.6,6.36,6.6,4700,0
2007-07-20,6.53,6.64,6.4,6.55,12300,0
2007-07-23,6.45,6.54,6.27,6.27,5100,0
2007-07-24,6.26,6.4,6.2,6.27,29200,0
2007-07-25,6.27,6.46,6.2,6.24,20200,0
2007-07-26,6.25,6.35,6.15,6.25,27700,0
2007-07-27,6.25,6.35,5.9,6.25,51600,0
2007-07-30,6.25,6.3,6.21,6.21,18700,0
2007-07-31,6.2,6.24,6.2,6.2,16600,0
2007-08-01,6.12,6.2,6.1,6.13,65400,0
2007-08-02,6.1,6.23,6.1,6.23,19000,0
2007-08-03,6.33,6.53,6.33,6.35,60100,0
2007-08-06,6.35,6.5,6.2,6.38,69400,0
2007-08-07,6.28,6.52,6.25,6.5,17400,0
2007-08-08,6.42,6.42,6.15,6.3,73800,0
2007-08-09,6.15,6.15,6,6.07,132800,0
2007-08-10,5.95,6.12,5.75,5.91,79700,0
2007-08-13,6,6.3,5.83,6.12,14700,0
2007-08-14,6.24,6.24,5.95,6.1,30400,0
2007-08-15,6,6.15,5.98,6,16000,0
2007-08-16,5.9,5.96,5.6,5.81,62900,0
2007-08-17,6.38,6.38,5.5,5.71,58100,0
2007-08-20,5.63,5.82,5.34,5.72,54900,0
2007-08-21,5.65,5.8,5.46,5.64,31100,0
2007-08-22,5.6,5.69,5.6,5.65,14100,0
2007-08-23,5.66,5.75,5.6,5.75,24500,0
2007-08-24,5.85,6,5.73,5.75,39200,0
2007-08-27,5.76,5.9,5.76,5.8,5500,0
2007-08-28,5.8,5.85,5.76,5.8,30700,0
2007-08-29,5.83,6,5.8,5.99,35700,0
2007-08-30,6,6.05,5.89,5.98,11000,0
2007-08-31,6.01,6.02,5.76,5.9,15700,0
2007-09-04,5.87,5.9,5.86,5.9,3400,0
2007-09-05,5.86,6,5.6,6,34000,0
2007-09-06,5.9,6,5.9,5.95,15400,0
2007-09-07,5.85,5.95,5.73,5.9,18100,0
2007-09-10,5.85,6,5.75,6,4900,0
2007-09-11,5.99,6.1,5.8,5.99,7100,0
2007-09-12,6,6.1,5.98,6,5700,0
2007-09-13,6,6.01,5.94,5.94,10100,0
2007-09-14,5.9,6,5.9,5.99,5200,0
2007-09-17,5.9,5.95,5.77,5.81,5400,0
2007-09-18,5.79,6,5.75,5.99,30000,0
2007-09-19,5.9,6,5.85,6,17500,0
2007-09-20,5.98,6,5.91,5.91,6900,0
2007-09-21,5.9,6,5.85,5.9,3600,0
2007-09-24,5.99,6,5.97,6,13600,0
2007-09-25,5.95,6,5.85,5.94,2400,0
2007-09-26,5.95,6.07,5.76,5.86,7700,0
2007-09-27,5.92,5.92,5.8,5.9,12600,0
2007-09-28,5.99,5.99,5.78,5.91,7700,0
2007-10-01,5.99,5.99,5.77,5.77,14600,0
2007-10-02,5.91,5.91,5.76,5.89,12400,0
2007-10-03,5.9,5.9,5.67,5.81,4600,0
2007-10-04,5.9,6,5.81,5.9,55200,0
2007-10-05,5.94,6,5.82,5.95,13200,0
2007-10-08,5.85,5.99,5.78,5.95,4600,0
2007-10-09,5.84,5.9,5.74,5.9,8800,0
2007-10-11,5.8,5.9,5.75,5.77,2600,0
2007-10-12,5.75,5.94,5.75,5.9,8000,0
2007-10-15,5.89,5.89,5.71,5.72,20300,0
2007-10-16,5.9,6,5.59,5.8,33700,0
2007-10-18,5.72,5.82,5.55,5.65,25800,0
2007-10-19,5.6,5.75,5.6,5.73,4100,0
2007-10-22,5.61,5.8,5.6,5.8,10300,0
2007-10-23,5.8,5.8,5.6,5.71,33600,0
2007-10-24,5.61,5.78,5.61,5.64,14100,0
2007-10-25,5.5,5.8,5.5,5.77,18300,0
2007-10-26,5.58,5.75,5.58,5.75,15700,0
2007-10-29,5.99,6,5.76,5.9,61200,0
2007-10-30,5.94,6,5.86,5.99,24200,0
2007-10-31,5.9,6,5.86,6,26300,0
2007-11-01,6,6.06,5.86,6.05,28500,0
2007-11-02,6,6.4,5.9,6.4,37500,0
2007-11-05,6.4,6.45,6.06,6.43,37700,0
2007-11-06,6.31,6.41,6.31,6.39,3100,0
2007-11-07,5.96,6.3,5.8,6.01,44950,0
2007-11-08,6.04,6.04,5.7,6,35700,0
2007-11-09,6.04,6.04,5.76,5.9,10700,0
2007-11-12,5.75,5.99,5.71,5.99,21190,0
2007-11-13,5.91,5.92,5.73,5.79,40600,0
2007-11-14,5.74,5.99,5.74,5.84,33900,0
2007-11-15,5.86,5.9,5.8,5.86,14200,0
2007-11-16,5.85,5.92,5.75,5.92,28300,0
2007-11-19,5.94,5.98,5.84,5.89,14800,0
2007-11-20,5.9,6,5.8,5.9,17200,0
2007-11-21,5.9,5.9,5.65,5.82,11100,0
2007-11-23,5.79,5.97,5.75,5.97,12800,0
2007-11-26,5.98,5.98,5.89,5.89,11300,0
2007-11-27,5.94,5.96,5.81,5.81,8000,0
2007-11-28,5.83,5.98,5.7,5.85,21500,0
2007-11-29,5.8,5.81,5.7,5.73,23600,0
2007-11-30,5.66,5.9,5.66,5.8,36900,0
2007-12-03,5.51,5.88,5.51,5.78,36681,0
2007-12-04,5.75,5.83,5.7,5.72,36800,0
2007-12-05,5.75,5.78,5.65,5.78,22400,0
2007-12-06,5.7,5.79,5.69,5.75,28300,0
2007-12-07,5.82,5.95,5.75,5.85,26800,0
2007-12-10,5.76,5.91,5.73,5.85,19200,0
2007-12-11,5.55,6,5.55,5.86,28600,0
2007-12-12,6,6,5.85,5.89,21700,0
2007-12-13,5.86,5.89,5.65,5.85,17100,0
2007-12-14,5.74,5.94,5.74,5.8,7100,0
2007-12-17,5.74,5.86,5.74,5.76,12000,0
2007-12-18,5.76,5.79,5.58,5.58,35400,0
2007-12-19,5.55,5.7,5.52,5.6,14300,0
2007-12-20,5.6,5.84,5.55,5.8,15300,0
2007-12-21,5.66,5.89,5.66,5.76,27000,0
2007-12-24,5.8,5.82,5.8,5.82,300,0
2007-12-26,5.76,5.76,5.57,5.64,4300,0
2007-12-27,5.6,5.71,5.55,5.7,19800,0
2007-12-28,5.6,5.76,5.6,5.65,19900,0
2007-12-31,5.56,6,5.56,5.85,46200,0
2008-01-02,5.9,5.93,5.57,5.57,31100,0
2008-01-03,5.6,5.65,5.57,5.65,14100,0
2008-01-04,5.6,5.97,5.55,5.9,131200,0
2008-01-07,5.85,5.85,5.58,5.6,18108,0
2008-01-08,5.61,5.87,5.61,5.77,10802,0
2008-01-09,5.67,5.67,5.14,5.3,30700,0
2008-01-10,5.2,5.48,5.2,5.32,21200,0
2008-01-11,5.25,5.3,4.85,5,138400,0
2008-01-14,4.96,5.14,4.88,5.12,18900,0
2008-01-15,5.02,5.02,4.94,4.94,4900,0
2008-01-16,4.94,4.94,4.76,4.8,18600,0
2008-01-17,4.69,4.75,4.6,4.6,26500,0
2008-01-18,4.2,4.74,4.2,4.7,13100,0
2008-01-22,4.64,4.8,4.39,4.39,20850,0
2008-01-23,4.29,4.94,4.2,4.65,20700,0
2008-01-24,4.65,4.72,4.25,4.54,29000,0
2008-01-25,4.49,4.7,4.48,4.7,8450,0
2008-01-28,4.62,4.64,4.3,4.45,28500,0
2008-01-29,4.5,4.7,4.16,4.39,16100,0
2008-01-30,4.3,4.45,4.17,4.45,58900,0
2008-01-31,4.45,4.87,4.45,4.7,6500,0
2008-02-01,4.85,4.89,4.42,4.88,22900,0
2008-02-04,4.83,4.85,4.47,4.47,4800,0
2008-02-05,4.45,4.49,4.34,4.43,20500,0
2008-02-06,4.36,4.36,4.24,4.24,35400,0
2008-02-07,4.3,4.3,4.2,4.29,28300,0
2008-02-08,4.15,4.55,4.15,4.55,8500,0
2008-02-11,4.51,4.62,4.45,4.6,14900,0
2008-02-12,4.6,4.63,4.39,4.39,16200,0
2008-02-13,4.33,4.47,4.32,4.45,8563,0
2008-02-14,4.36,4.49,4.23,4.49,13800,0
2008-02-15,4.4,4.5,4.33,4.48,5100,0
2008-02-19,4.45,4.81,4.37,4.6,19600,0
2008-02-20,4.4,4.85,4.4,4.71,11300,0
2008-02-21,4.8,4.84,4.63,4.72,7300,0
2008-02-22,4.68,4.89,4.65,4.76,9800,0
2008-02-25,4.71,4.71,4.53,4.64,10300,0
2008-02-26,4.64,5.49,4.3,4.6,121516,0
2008-02-27,4.7,4.99,4.6,4.94,24400,0
2008-02-28,4.93,5.1,4.6,5.05,24760,0
2008-02-29,4.95,5.1,4.85,4.9,8300,0
2008-03-03,4.8,4.92,4.75,4.85,6523,0
2008-03-04,4.97,5.05,4.82,4.9,9900,0
2008-03-05,4.99,5,4.47,4.55,65650,0
2008-03-06,4.59,4.6,4.4,4.56,92808,0
2008-03-07,4.49,4.56,4.15,4.25,17600,0
2008-03-10,4.15,4.44,4.04,4.12,13300,0
2008-03-11,4.22,4.6,4.22,4.6,42600,0
2008-03-12,4.48,4.82,4.25,4.63,14500,0
2008-03-13,4.62,4.68,4.25,4.49,10200,0
2008-03-14,4.39,4.55,4.25,4.5,11700,0
2008-03-17,4.42,4.43,4.16,4.3,5900,0
2008-03-18,4.02,4.52,4.02,4.36,6920,0
2008-03-19,4.22,4.43,4.15,4.17,13400,0
2008-03-20,4.15,4.5,4.15,4.5,22200,0
2008-03-24,4.51,4.6,4.48,4.55,7900,0
2008-03-25,4.44,4.72,4.44,4.63,7400,0
2008-03-26,4.57,4.58,4.56,4.57,1800,0
2008-03-27,4.54,4.54,4.44,4.5,4900,0
2008-03-28,4.42,4.49,4.33,4.46,1600,0
2008-03-31,4.41,4.75,4.29,4.59,5500,0
2008-04-01,4.54,4.6,4.39,4.59,4700,0
2008-04-02,4.5,4.67,4.5,4.5,4310,0
2008-04-03,4.42,4.6,4.15,4.32,24000,0
2008-04-04,4.38,4.47,4.28,4.35,9100,0
2008-04-07,4.45,4.48,4.35,4.4,4300,0
2008-04-08,4.45,4.49,4.28,4.3,9300,0
2008-04-09,4.3,4.4,4.3,4.3,3100,0
2008-04-10,4.4,4.49,4.35,4.4,1700,0
2008-04-11,4.3,4.46,4.1,4.46,18500,0
2008-04-14,4.24,4.61,4.24,4.61,4000,0
2008-04-15,4.51,4.79,4.4,4.75,13275,0
2008-04-16,4.85,4.99,4.85,4.93,17850,0
2008-04-17,4.93,5,4.9,5,16222,0
2008-04-18,5,5.08,4.95,5,12700,0
2008-04-21,5,5.09,4.88,4.97,64700,0
2008-04-22,5,5,4.93,4.95,4200,0
2008-04-23,4.9,5,4.85,4.95,1900,0
2008-04-24,4.51,4.95,4.51,4.9,13300,0
2008-04-25,4.9,4.98,4.4,4.81,22650,0
2008-04-28,4.75,4.84,4.64,4.84,4000,0
2008-04-29,4.88,4.88,4.71,4.72,6575,0
2008-04-30,4.62,4.8,4.62,4.8,2850,0
2008-05-01,4.71,4.71,4.71,4.71,100,0
2008-05-02,4.71,4.8,4.6,4.8,4823,0
2008-05-05,4.7,4.8,4.65,4.8,6036,0
2008-05-06,4.79,4.9,4.72,4.88,8700,0
2008-05-07,4.8,4.8,4.29,4.76,26225,0
2008-05-08,4.74,4.77,4.44,4.6,14915,0
2008-05-09,4.5,4.6,4.45,4.6,8100,0
2008-05-12,4.5,4.71,4.35,4.71,16620,0
2008-05-13,4.7,4.7,4.35,4.6,8950,0
2008-05-14,4.64,4.64,4.12,4.49,20650,0
2008-05-15,4.49,4.69,4.4,4.5,15600,0
2008-05-16,4.42,4.54,4.42,4.5,2400,0
2008-05-19,4.5,4.53,4.21,4.42,7200,0
2008-05-20,4.32,4.51,4.32,4.5,10605,0
2008-05-21,4.4,4.48,4.27,4.44,13510,0
2008-05-22,4.44,4.44,4.13,4.43,11700,0
2008-05-23,4.37,4.45,4.19,4.35,3070,0
2008-05-27,4.15,4.26,4.05,4.23,4800,0
2008-05-28,4.2,4.28,4.12,4.28,49520,0
2008-05-29,4.12,4.29,4.12,4.2,13016,0
2008-05-30,4.2,4.37,4.17,4.3,6370,0
2008-06-02,4.2,4.22,4.1,4.2,9762,0
2008-06-03,4.2,4.2,3.86,4.09,17733,0
2008-06-04,3.91,4.09,3.89,4,19300,0
2008-06-05,3.96,4.09,3.85,4.09,21125,0
2008-06-06,4.05,4.07,3.9,4.07,16200,0
2008-06-09,3.98,4.18,3.9,4.18,12500,0
2008-06-10,4.09,4.27,3.96,4.27,98320,0
2008-06-11,4.27,4.69,4.21,4.68,4770,0
2008-06-12,4.62,5.2,4.6,4.9,71198,0
2008-06-13,4.9,4.9,4.83,4.85,11889,0
2008-06-16,4.85,4.98,4.85,4.85,2600,0
2008-06-17,4.81,4.9,4.79,4.9,2850,0
2008-06-18,4.8,4.89,4.77,4.89,700,0
2008-06-19,4.79,4.86,4.77,4.77,350,0
2008-06-20,4.85,4.85,4.76,4.77,700,0
2008-06-23,4.76,4.76,4.66,4.66,1800,0
2008-06-24,4.55,4.69,4.55,4.64,1879,0
2008-06-25,4.7,4.7,4.65,4.7,2600,0
2008-06-26,4.61,4.69,4.2,4.55,9610,0
2008-06-27,4.45,4.48,4.36,4.47,2600,0
2008-06-30,4.42,4.45,4.25,4.45,4253,0
2008-07-01,4.37,4.4,4.35,4.35,1100,0
2008-07-02,4.35,4.35,4.27,4.3,26200,0
2008-07-03,4.27,4.31,4.16,4.16,25400,0
2008-07-07,4.07,4.2,4,4.2,4500,0
2008-07-08,4.1,4.16,4.01,4.16,6200,0
2008-07-09,3.95,4.11,3.95,4,2490,0
2008-07-10,3.96,4.08,3.92,4.07,9300,0
2008-07-11,3.98,4.15,3.98,4.15,3300,0
2008-07-14,4.05,4.15,3.98,4.1,5342,0
2008-07-15,4,4.7,3.7,4.55,66740,0
2008-07-16,4.45,4.55,4.4,4.4,2300,0
2008-07-17,4.36,4.54,4.36,4.54,500,0
2008-07-18,4.4,4.4,4.4,4.4,1400,0
2008-07-21,4.31,4.44,4.3,4.38,1000,0
2008-07-22,4.38,4.48,4.38,4.38,1300,0
2008-07-23,4.4,4.4,4.4,4.4,100,0
2008-07-24,4.12,4.44,3.87,4.4,14415,0
2008-07-25,4.3,4.37,4.3,4.37,1150,0
2008-07-28,4.23,4.4,4.23,4.4,6193,0
2008-07-29,4.3,4.37,4.17,4.35,5766,0
2008-07-30,4.39,4.4,4.35,4.35,10200,0
2008-07-31,4.35,4.38,4.3,4.35,13559,0
2008-08-01,4.36,4.4,4.18,4.3,6800,0
2008-08-04,4.22,4.25,4.03,4.23,7900,0
2008-08-06,4.26,4.36,4.23,4.36,2900,0
2008-08-07,4.35,4.35,4.25,4.32,5900,0
2008-08-08,4.23,4.39,4.23,4.37,3100,0
2008-08-11,4.27,4.29,4.17,4.24,2200,0
2008-08-12,4.16,4.32,4.07,4.24,220465,0
2008-08-13,4.25,4.3,4.06,4.2,24925,0
2008-08-14,4.2,4.5,4.16,4.27,59300,0
2008-08-15,4.25,4.5,4.1,4.15,388725,0
2008-08-18,4.24,4.25,4.06,4.19,8487,0
2008-08-19,4.1,4.19,4.1,4.19,1900,0
2008-08-20,4.15,4.16,4.15,4.15,1300,0
2008-08-21,4.15,4.2,4.15,4.2,700,0
2008-08-22,4.3,4.35,4.26,4.35,4670,0
2008-08-25,4.4,4.5,4.3,4.45,15400,0
2008-08-26,4.4,4.4,4.25,4.25,14980,0
2008-08-27,4.26,4.33,4.26,4.33,1100,0
2008-08-29,4.22,4.33,4.22,4.33,4715,0
2008-09-02,4.35,4.35,4.12,4.15,2200,0
2008-09-03,4.1,4.16,4.1,4.16,3665,0
2008-09-04,4.07,4.12,4.07,4.07,1800,0
2008-09-05,4.06,4.12,4.03,4.09,2460,0
2008-09-08,4.1,4.29,4.05,4.22,10807,0
2008-09-09,4.23,4.23,4.16,4.16,2520,0
2008-09-10,4.16,4.16,4.15,4.16,4915,0
2008-09-11,4.16,4.16,4,4.15,5875,0
2008-09-12,4.06,4.21,4.05,4.21,1700,0
2008-09-15,4.12,4.21,3.79,4,5800,0
2008-09-16,4,4.1,3.65,3.99,9800,0
2008-09-17,2.53,2.69,1.75,2.39,191550,0
2008-09-18,2.35,2.4,1.55,2.1,137237,0
2008-09-19,2.27,2.3,2.1,2.1,56580,0
2008-09-22,2.03,2.18,2,2.02,9400,0
2008-09-23,2,2.1,1.96,2.08,19427,0
2008-09-24,2.05,2.09,1.99,2.05,14800,0
2008-09-25,2.15,2.17,1.99,2.1,21835,0
2008-09-26,2.03,2.12,1.85,2.05,20526,0
2008-09-29,2.05,2.05,1.95,1.98,1438,0
2008-09-30,1.99,2.05,1.89,1.96,38798,0
2008-10-01,2,2.17,1.96,2.14,21764,0
2008-10-02,2.23,2.23,1.95,2,17497,0
2008-10-03,1.96,2,1.9,1.9,2200,0
2008-10-06,1.86,1.91,1.7,1.87,18620,0
2008-10-07,1.97,2.1,1.9,2.1,21047,0
2008-10-08,2,2,1.86,1.9,26928,0
2008-10-09,1.9,1.9,1.52,1.63,51414,0
2008-10-10,1.7,1.7,1.55,1.62,42350,0
2008-10-13,1.72,1.85,1.7,1.85,10950,0
2008-10-14,1.77,2.05,1.6,1.89,40316,0
2008-10-15,1.74,1.8,1.74,1.75,5100,0
2008-10-16,1.74,1.85,1.7,1.85,6953,0
2008-10-17,1.86,1.89,1.86,1.89,200,0
2008-10-20,1.89,1.9,1.89,1.89,3215,0
2008-10-21,1.9,1.95,1.88,1.95,5880,0
2008-10-22,1.92,1.92,1.7,1.83,8800,0
2008-10-23,1.71,1.71,1.51,1.62,2700,0
2008-10-24,1.5,1.7,1.5,1.65,10300,0
2008-10-27,1.6,1.64,1.6,1.64,700,0
2008-10-28,1.76,1.8,1.5,1.79,13900,0
2008-10-29,1.7,1.75,1.64,1.75,7700,0
2008-10-30,1.75,1.85,1.75,1.75,13575,0
2008-10-31,1.8,1.8,1.75,1.75,600,0
2008-11-03,1.8,1.81,1.8,1.8,5620,0
2008-11-04,1.85,1.89,1.8,1.82,2800,0
2008-11-05,1.85,1.85,1.6,1.74,2480,0
2008-11-06,1.74,1.78,1.64,1.78,10400,0
2008-11-07,1.65,1.68,1.52,1.6,155695,0
2008-11-10,1.61,1.62,1.35,1.35,6400,0
2008-11-11,1.36,1.36,1.31,1.31,30200,0
2008-11-12,1.41,1.56,1.4,1.4,2000,0
2008-11-13,1.45,1.45,1.38,1.4,14211,0
2008-11-14,1.36,1.45,1.25,1.4,55934,0
2008-11-17,1.36,1.45,1.36,1.45,4800,0
2008-11-18,1.45,1.45,1.38,1.38,17787,0
2008-11-19,1.4,1.45,1.4,1.45,5000,0
2008-11-20,1.45,1.64,1.35,1.6,15313,0
2008-11-21,1.5,1.86,1.42,1.86,33983,0
2008-11-24,1.82,1.83,1.72,1.78,8076,0
2008-11-25,1.74,1.8,1.64,1.69,11800,0
2008-11-26,1.66,1.8,1.66,1.8,7838,0
2008-11-28,1.7,1.75,1.7,1.7,5091,0
2008-12-01,1.46,1.63,1.41,1.42,10523,0
2008-12-02,1.46,1.5,1.36,1.49,3067,0
2008-12-03,1.44,1.53,1.35,1.49,9700,0
2008-12-04,1.5,1.5,1.43,1.45,4300,0
2008-12-05,1.51,1.55,1.5,1.5,11500,0
2008-12-08,1.45,1.5,1.35,1.5,4200,0
2008-12-09,1.45,1.45,1.4,1.4,9000,0
2008-12-10,1.36,1.39,1.25,1.27,22300,0
2008-12-11,1.31,1.31,1.16,1.19,14100,0
2008-12-12,1.14,1.2,1.1,1.2,2900,0
2008-12-15,1.2,1.2,1.14,1.19,3400,0
2008-12-16,1.15,1.19,1.1,1.17,26828,0
2008-12-17,1.19,1.22,1.15,1.22,68278,0
2008-12-18,1.09,1.35,1.09,1.35,80786,0
2008-12-19,1.3,1.35,1.3,1.34,1450,0
2008-12-22,1.35,1.35,1.29,1.35,8965,0
2008-12-23,1.35,1.42,1.35,1.35,31942,0
2008-12-24,1.35,1.46,1.34,1.46,2350,0
2008-12-26,1.47,1.56,1.37,1.42,4100,0
2008-12-29,1.45,1.46,0.99,1.41,22100,0
2008-12-30,1.36,1.41,1.24,1.38,34425,0
2008-12-31,1.42,1.46,1.2,1.23,64680,0
2009-01-02,1.24,1.32,1.24,1.32,13300,0
2009-01-05,1.37,1.37,1.27,1.3,24750,0
2009-01-07,1.3,1.38,1.26,1.38,8694,0
2009-01-08,1.3,1.35,1.3,1.34,4001,0
2009-01-09,1.34,1.36,1.3,1.36,4390,0
2009-01-12,1.56,1.76,1.4,1.76,36550,0
2009-01-13,1.7,1.98,1.6,1.6,47800,0
2009-01-14,1.55,1.55,1.35,1.45,36761,0
2009-01-15,1.59,1.6,1.37,1.5,43843,0
2009-01-16,1.49,1.6,1.49,1.6,1092,0
2009-01-20,1.57,1.6,1.55,1.59,757,0
2009-01-22,1.56,1.65,1.56,1.62,1300,0
2009-01-23,1.63,1.63,1.46,1.46,6100,0
2009-01-26,1.46,1.46,1.46,1.46,2524,0
2009-01-27,1.45,1.49,1.45,1.46,2000,0
2009-01-28,1.49,1.52,1.46,1.5,2500,0
2009-01-29,1.47,1.48,1.45,1.45,1700,0
2009-01-30,1.45,1.45,1.45,1.45,1650,0
2009-02-02,1.48,1.5,1.48,1.5,1300,0
2009-02-03,1.5,1.56,1.49,1.55,1650,0
2009-02-04,1.53,1.58,1.5,1.58,815,0
2009-02-05,1.55,1.57,1.46,1.56,2600,0
2009-02-06,1.54,1.58,1.54,1.58,300,0
2009-02-09,1.55,1.55,1.44,1.52,11905,0
2009-02-12,1.47,1.57,1.3,1.52,1897,0
2009-02-13,1.47,1.47,1.32,1.47,2000,0
2009-02-17,1.42,1.42,1.31,1.4,2700,0
2009-02-18,1.55,1.55,1.25,1.43,17675,0
2009-02-19,1.48,1.55,1.45,1.5,800,0
2009-02-20,1.45,1.5,1.27,1.45,3312,0
2009-02-23,1.28,1.65,1.26,1.64,5200,0
2009-02-24,1.59,1.63,1.26,1.56,7060,0
2009-02-25,1.4,1.59,0.88,1.53,3200,0
2009-02-27,1.5,1.5,1.31,1.5,5800,0
2009-03-02,1.47,1.5,1.16,1.49,3100,0
2009-03-03,1.44,1.63,1.11,1.63,14515,0
2009-03-05,1.55,1.64,1.5,1.64,1700,0
2009-03-06,1.51,1.64,1.51,1.64,1200,0
2009-03-09,1.79,1.79,1.56,1.64,750,0
2009-03-10,1.65,1.75,1.47,1.75,7400,0
2009-03-11,1.7,1.78,1.62,1.75,6400,0
2009-03-12,1.7,1.84,1.51,1.75,8610,0
2009-03-13,1.7,1.75,1.61,1.7,2262,0
2009-03-16,1.68,1.95,1.68,1.85,15265,0
2009-03-17,1.8,1.82,1.55,1.72,7100,0
2009-03-18,1.63,1.78,1.55,1.73,3200,0
2009-03-19,1.68,1.81,1.55,1.78,1800,0
2009-03-20,1.73,1.75,1.63,1.75,800,0
2009-03-23,1.53,1.9,1.53,1.9,2351,0
2009-03-24,1.85,1.94,1.75,1.94,2700,0
2009-03-25,1.94,2.23,1.94,2.23,17550,0
2009-03-26,2.27,2.42,2,2.2,3870,0
2009-03-27,2.15,2.15,2.1,2.15,900,0
2009-03-30,1.93,2.24,1.93,2.04,1300,0
2009-03-31,2.09,2.36,2.04,2.16,3800,0
2009-04-01,2.3,2.5,2.21,2.25,13600,0
2009-04-02,2.26,2.41,2.21,2.25,1700,0
2009-04-03,2.3,2.46,2.25,2.46,8080,0
2009-04-06,2.4,2.4,2.25,2.35,2400,0
2009-04-07,2.3,2.4,2.25,2.36,5000,0
2009-04-08,2.31,2.42,2.31,2.37,2200,0
2009-04-09,2.43,2.64,2.4,2.5,7850,0
2009-04-13,2.45,2.45,2.4,2.45,2800,0
2009-04-14,2.5,2.5,2.35,2.4,3354,0
2009-04-15,2.41,2.62,2.41,2.62,5500,0
2009-04-16,2.56,2.57,2.47,2.52,2000,0
2009-04-17,2.53,2.66,2.17,2.47,20100,0
2009-04-20,2.46,2.47,2.46,2.46,3700,0
2009-04-21,2.41,2.44,2.41,2.44,500,0
2009-04-22,2.47,2.55,2.47,2.53,23762,0
2009-04-23,2.6,2.6,2.53,2.55,13400,0
2009-04-24,2.55,2.55,2.55,2.55,13900,0
2009-04-27,2.6,2.6,2.44,2.44,7285,0
2009-04-28,2.44,2.45,2.25,2.35,35295,0
2009-04-29,2.36,2.38,2.27,2.33,20800,0
2009-04-30,2.35,2.35,2.35,2.35,1600,0
2009-05-01,2.38,2.65,2.38,2.6,23308,0
2009-05-04,2.7,2.7,2.65,2.65,1300,0
2009-05-05,2.7,2.93,2.7,2.93,8438,0
2009-05-06,2.95,2.98,2.8,2.88,11700,0
2009-05-07,3.09,3.27,3,3.05,16062,0
2009-05-08,3.14,3.17,2.97,3.17,3300,0
2009-05-12,3.09,3.24,2.92,3.15,6775,0
2009-05-13,3.12,3.12,2.97,3.11,800,0
2009-05-14,3.06,3.15,3.06,3.14,4500,0
2009-05-15,3.08,3.08,3,3,1700,0
2009-05-18,2.97,3,2.87,3,7900,0
2009-05-19,2.95,3,2.87,2.87,4600,0
2009-05-20,2.87,2.87,2.42,2.6,14248,0
2009-05-21,2.61,2.61,2.17,2.19,84550,0
2009-05-22,2.25,2.25,1.95,1.95,91321,0
2009-05-26,1.95,2,1.8,2,114861,0
2009-05-27,2,2.08,1.97,1.97,37313,0
2009-05-28,2,2,1.9,1.9,12220,0
2009-05-29,1.9,1.97,1.9,1.97,12516,0
2009-06-01,1.99,2,1.91,1.98,14100,0
2009-06-02,1.98,1.98,1.81,1.85,59937,0
2009-06-03,1.85,1.89,1.85,1.89,3400,0
2009-06-04,2.2,2.2,1.89,1.95,34939,0
2009-06-05,1.99,1.99,1.85,1.86,3910,0
2009-06-08,1.93,2.12,1.9,2.12,46065,0
2009-06-09,2.1,2.14,2.07,2.11,33989,0
2009-06-10,2.11,2.11,2.01,2.02,15025,0
2009-06-11,2,2.1,2,2.09,15567,0
2009-06-12,2.05,2.09,2.05,2.08,600,0
2009-06-15,2.05,2.08,2.05,2.08,7040,0
2009-06-16,2.05,2.06,1.85,2.05,4362,0
2009-06-17,1.85,2.05,1.85,2.02,5800,0
2009-06-18,2,2.05,2,2.02,7600,0
2009-06-19,1.98,2.08,1.98,2.08,24360,0
2009-06-22,2.08,2.1,2.06,2.06,17825,0
2009-06-23,2.05,2.07,2.02,2.05,26518,0
2009-06-24,2.06,2.06,2.04,2.04,1700,0
2009-06-25,2.07,2.07,2.02,2.02,2771,0
2009-06-26,1.99,2.01,1.94,2.01,2560,0
2009-06-29,2.03,2.1,2.03,2.04,9395,0
2009-06-30,2.1,2.1,2.07,2.07,6500,0
2009-07-01,2.12,2.2,2.12,2.17,17800,0
2009-07-02,2.15,2.2,2.05,2.2,19550,0
2009-07-06,2.15,2.26,2.15,2.2,7000,0
2009-07-07,2.2,2.21,2.2,2.2,4600,0
2009-07-09,2.17,2.2,2.16,2.18,2950,0
2009-07-13,2.12,2.17,2.03,2.17,10000,0
2009-07-14,2.02,2.16,2.02,2.1,2400,0
2009-07-15,2.03,2.15,2.03,2.15,400,0
2009-07-16,2.15,2.16,2.14,2.16,4587,0
2009-07-17,2.16,2.16,2.16,2.16,333,0
2009-07-20,2.13,2.2,2.12,2.16,13316,0
2009-07-21,2.2,2.25,2.2,2.24,17733,0
2009-07-22,2.18,2.25,2.18,2.25,1500,0
2009-07-23,2.25,2.3,2.24,2.3,35627,0
2009-07-24,2.33,2.35,2.28,2.3,2890,0
2009-07-27,2.3,2.3,2.29,2.29,400,0
2009-07-28,2.26,2.31,2.26,2.31,200,0
2009-07-30,2.36,2.57,2.31,2.4,22675,0
2009-07-31,2.49,2.49,2.25,2.41,9708,0
2009-08-03,2.21,2.49,2.21,2.46,5462,0
2009-08-04,2.42,2.5,2.33,2.45,14149,0
2009-08-05,2.4,2.5,2.35,2.5,3715,0
2009-08-06,2.5,2.5,2.4,2.48,4750,0
2009-08-07,2.5,3.29,2.5,2.69,219570,0
2009-08-10,2.7,2.8,2.65,2.65,136876,0
2009-08-11,2.65,2.69,2.6,2.62,30400,0
2009-08-12,2.68,2.7,2.62,2.7,75111,0
2009-08-13,2.94,2.94,2.64,2.66,106722,0
2009-08-14,2.69,2.79,2.65,2.75,136000,0
2009-08-17,2.74,2.74,2.62,2.64,8415,0
2009-08-18,2.68,2.7,2.62,2.66,8505,0
2009-08-19,2.7,2.7,2.65,2.69,23973,0
2009-08-20,2.7,2.7,2.61,2.65,62426,0
2009-08-21,2.67,2.7,2.6,2.68,54732,0
2009-08-24,2.68,2.7,2.65,2.68,20630,0
2009-08-25,2.74,2.74,2.58,2.6,37414,0
2009-08-26,2.6,2.6,2.58,2.58,5800,0
2009-08-27,2.6,2.7,2.58,2.7,28294,0
2009-08-28,2.75,2.75,2.65,2.69,11176,0
2009-08-31,2.7,2.7,2.66,2.69,10700,0
2009-09-01,2.62,2.7,2.62,2.69,14160,0
2009-09-02,2.64,2.69,2.6,2.64,13460,0
2009-09-03,2.69,2.87,2.58,2.87,128681,0
2009-09-04,2.8,2.8,2.65,2.67,62053,0
2009-09-08,2.72,2.78,2.68,2.68,16250,0
2009-09-09,2.74,2.74,2.69,2.69,10762,0
2009-09-10,2.7,2.7,2.65,2.68,28627,0
2009-09-11,2.66,2.72,2.66,2.71,206217,0
2009-09-14,2.79,2.95,2.77,2.89,288233,0
2009-09-15,2.87,3.1,2.87,3.01,155864,0
2009-09-16,3,3.04,2.97,3,70475,0
2009-09-17,3.2,3.43,3.11,3.43,185805,0
2009-09-18,3.28,3.46,3.16,3.46,122514,0
2009-09-21,3.35,3.52,3.35,3.48,42549,0
2009-09-22,3.48,3.59,3.48,3.58,70129,0
2009-09-23,3.69,3.69,3.6,3.66,48334,0
2009-09-24,3.66,3.73,3.56,3.6,37880,0
2009-09-25,3.65,3.74,3.6,3.61,16855,0
2009-09-28,3.61,3.62,3.39,3.45,13270,0
2009-09-29,3.52,3.52,3.15,3.25,29605,0
2009-09-30,3.24,3.88,3.01,3.47,104152,0
2009-10-01,3.6,3.75,3.54,3.7,163808,0
2009-10-02,3.7,3.75,3.6,3.75,16667,0
2009-10-05,3.75,3.98,3.61,3.7,45978,0
2009-10-06,3.72,3.73,3.67,3.73,9580,0
2009-10-07,3.78,3.84,3.73,3.84,39484,0
2009-10-08,3.88,3.88,3.73,3.73,30953,0
2009-10-09,3.71,3.73,3.59,3.72,7652,0
2009-10-12,3.72,3.74,3.7,3.71,8535,0
2009-10-13,3.72,3.77,3.69,3.72,15950,0
2009-10-14,3.73,3.75,3.58,3.62,21636,0
2009-10-15,3.65,3.65,3.51,3.51,18546,0
2009-10-16,3.51,3.55,3.33,3.54,28503,0
2009-10-19,3.57,3.58,3.45,3.48,52506,0
2009-10-20,3.41,3.65,3.41,3.56,24400,0
2009-10-21,3.6,3.72,3.6,3.67,16930,0
2009-10-22,3.51,3.72,3.47,3.61,29853,0
2009-10-23,3.63,3.74,3.56,3.56,12227,0
2009-10-26,3.59,3.63,3.38,3.38,37392,0
2009-10-27,3.55,3.55,3.35,3.41,49031,0
2009-10-28,3.7,3.7,3.35,3.35,19813,0
2009-10-29,3.36,3.75,3.35,3.48,44011,0
2009-10-30,3.52,3.58,3.4,3.4,28249,0
2009-11-02,3.38,3.58,3.38,3.52,12150,0
2009-11-03,3.5,3.6,3.5,3.6,13080,0
2009-11-04,3.66,3.72,3.56,3.56,4000,0
2009-11-05,3.62,3.79,3.4,3.54,96098,0
2009-11-06,3.54,3.7,3.35,3.7,106344,0
2009-11-09,3.73,3.83,3.66,3.72,91243,0
2009-11-10,3.46,3.47,3.1,3.35,141890,0
2009-11-11,3.3,3.4,3.29,3.36,26500,0
2009-11-12,3.36,3.36,3.12,3.2,22445,0
2009-11-13,3.22,3.23,3.18,3.23,4900,0
2009-11-16,3.23,3.38,3.23,3.34,38577,0
2009-11-17,3.49,3.49,3.39,3.4,12375,0
2009-11-18,3.44,3.44,3.34,3.39,9290,0
2009-11-19,3.34,3.4,3.27,3.34,19900,0
2009-11-20,3.33,3.36,3.1,3.32,23700,0
2009-11-23,3.26,3.41,3.26,3.41,6000,0
2009-11-24,3.4,3.4,3.19,3.4,8800,0
2009-11-25,3.34,3.34,3.23,3.34,19200,0
2009-11-27,3.34,3.34,3.25,3.25,17500,0
2009-11-30,3.3,3.3,3.16,3.16,98500,0
2009-12-01,3.17,3.38,3.17,3.36,147527,0
2009-12-02,3.31,3.35,3.25,3.25,14838,0
2009-12-03,3.4,3.4,3.28,3.35,14000,0
2009-12-04,3.35,3.35,3.34,3.34,36500,0
2009-12-07,3.44,3.49,3.33,3.39,8780,0
2009-12-08,3.35,3.4,3.35,3.4,18984,0
2009-12-09,3.4,3.4,3.3,3.37,9151,0
2009-12-10,3.32,3.35,3.3,3.3,38726,0
2009-12-11,3.33,3.33,3.25,3.25,13950,0
2009-12-14,3.2,3.23,3.16,3.2,50200,0
2009-12-15,3.18,3.31,3.15,3.2,19479,0
2009-12-16,3.18,3.25,3.15,3.15,11700,0
2009-12-17,3.15,3.2,3.15,3.17,22009,0
2009-12-18,3.2,3.2,3.1,3.13,53534,0
2009-12-21,3.08,3.21,3.08,3.17,98200,0
2009-12-22,3.18,3.43,3.17,3.4,103100,0
2009-12-23,3.4,3.7,3.4,3.53,28100,0
2009-12-24,3.46,3.49,3.43,3.48,12716,0
2009-12-28,3.5,3.53,3.3,3.46,166344,0
2009-12-29,3.45,3.56,3.4,3.56,3625,0
2009-12-30,3.5,3.55,3.42,3.5,18200,0
2009-12-31,3.51,3.8,3.45,3.73,72916,0
2010-01-04,3.69,3.7,3.53,3.53,30430,0
2010-01-05,3.55,3.68,3.5,3.5,39705,0
2010-01-06,3.47,3.67,3.45,3.48,46565,0
2010-01-07,3.51,3.55,3.34,3.4,41675,0
2010-01-08,3.43,3.62,3.35,3.51,13801,0
2010-01-11,3.5,3.52,3.45,3.47,13516,0
2010-01-12,3.43,3.54,3.29,3.38,35400,0
2010-01-13,3.41,3.49,3.41,3.42,10203,0
2010-01-14,3.48,3.6,3.37,3.4,29203,0
2010-01-15,3.45,3.45,3.37,3.37,3888,0
2010-01-19,3.4,3.4,3.25,3.3,30791,0
2010-01-20,3.3,3.3,3.22,3.3,17400,0
2010-01-21,3.32,3.32,3.15,3.2,26570,0
2010-01-22,3.23,3.23,3.1,3.2,28230,0
2010-01-25,3.24,3.3,3.17,3.2,46150,0
2010-01-26,3.18,3.3,3.12,3.23,27100,0
2010-01-27,3.24,3.25,3.15,3.17,291956,0
2010-01-28,3.2,3.25,3.16,3.18,44680,0
2010-01-29,3.2,3.62,3.16,3.33,1037869,0
2010-02-01,3.25,3.62,3.25,3.55,56414,0
2010-02-02,3.54,3.57,3.52,3.52,28698,0
2010-02-03,3.55,3.55,3.5,3.5,34533,0
2010-02-04,3.5,3.56,3.42,3.48,283927,0
2010-02-05,3.3,3.52,3.3,3.52,16876,0
2010-02-08,3.54,3.9,3.52,3.75,67428,0
2010-02-09,3.76,4.05,3.76,4.01,115969,0
2010-02-10,4.01,4.1,4,4.1,57651,0
2010-02-11,4.1,4.1,3.83,3.84,50847,0
2010-02-12,3.78,4.08,3.58,3.97,33367,0
2010-02-16,4,4.08,3.94,3.99,26000,0
2010-02-17,4,4.07,3.84,4.02,14500,0
2010-02-18,3.97,4.06,3.94,3.94,38021,0
2010-02-19,3.95,4.1,3.88,4.01,60725,0
2010-02-22,4,4.1,3.93,4,30765,0
2010-02-23,4.47,4.47,4,4.03,61600,0
2010-02-24,3.95,4,3.9,3.9,19444,0
2010-02-25,3.87,4.14,3.79,4.08,31210,0
2010-02-26,4.02,4.23,4.02,4.11,57970,0
2010-03-01,4.15,4.32,4.12,4.25,57959,0
2010-03-02,4.29,4.45,4.28,4.3,53139,0
2010-03-03,4.34,4.49,4.21,4.27,28690,0
2010-03-04,4.29,4.37,4.14,4.21,4350,0
2010-03-05,4.25,4.36,4.25,4.36,6000,0
2010-03-08,4.32,4.49,4.3,4.31,25140,0
2010-03-09,4.33,4.33,4.17,4.29,12300,0
2010-03-10,4.21,4.45,4.21,4.44,17482,0
2010-03-11,4.43,4.52,4.43,4.45,37475,0
2010-03-12,4.45,4.52,4.45,4.52,115125,0
2010-03-15,4.48,4.65,4.48,4.65,38129,0
2010-03-16,4.61,4.75,4.56,4.75,21135,0
2010-03-17,4.79,4.8,4.65,4.65,69993,0
2010-03-18,4.67,4.79,4.6,4.67,96578,0
2010-03-19,4.92,4.95,4.37,4.95,140111,0
2010-03-22,4.99,4.99,4.45,4.75,308705,0
2010-03-23,4.82,4.91,4.75,4.78,123968,0
2010-03-24,4.81,4.96,4.81,4.93,145260,0
2010-03-25,4.96,5.82,4.96,5.45,462205,0
2010-03-26,5.51,5.8,5.41,5.74,273701,0
2010-03-29,5.89,5.89,5.26,5.42,326767,0
2010-03-30,5.36,5.4,5.1,5.3,113408,0
2010-03-31,5.3,5.4,5.15,5.4,73624,0
2010-04-01,5.5,5.75,5.45,5.67,68616,0
2010-04-05,5.74,5.89,5.72,5.87,103041,0
2010-04-06,5.88,6.16,5.88,6.11,329780,0
2010-04-07,6.15,6.56,5.91,6.52,362321,0
2010-04-08,6.63,7.13,6.27,6.96,437949,0
2010-04-09,6.93,7.18,6.85,7.07,377078,0
2010-04-12,7.24,7.24,6.73,7.15,212379,0
2010-04-13,6.85,7.29,6.85,7.25,250829,0
2010-04-14,7.15,7.5,7.15,7.36,198641,0
2010-04-15,7.46,7.69,6.28,6.97,586747,0
2010-04-16,6.99,7.23,6.85,7.18,221153,0
2010-04-19,7.05,7.38,6.82,6.97,159331,0
2010-04-20,6.91,7.04,6.74,6.8,110561,0
2010-04-21,6.75,6.88,6.46,6.53,100031,0
2010-04-22,6.54,6.92,6.33,6.9,86162,0
2010-04-23,6.94,7.41,6.66,7.1,145224,0
2010-04-26,7.2,7.43,7.1,7.15,56010,0
2010-04-27,7.22,7.22,6.97,7.01,74161,0
2010-04-28,7.07,7.18,6.74,6.81,29698,0
2010-04-29,7.4,7.4,7.03,7.4,164116,0
2010-04-30,7.4,7.74,7.35,7.7,206423,0
2010-05-03,7.7,8.89,6.99,8.6,722333,0
2010-05-04,8.96,8.96,8.47,8.64,343725,0
2010-05-05,8.82,8.82,8.3,8.5,170398,0
2010-05-06,8.5,8.5,6,7.86,327967,0
2010-05-07,8.01,8.39,7.69,7.76,189183,0
2010-05-10,8.65,8.7,8,8.04,175363,0
2010-05-11,8.06,8.59,8.06,8.48,146189,0
2010-05-12,8.6,8.95,8.33,8.71,113182,0
2010-05-13,8.82,9,8.49,8.62,151194,0
2010-05-14,8.64,9,8.5,8.79,163488,0
2010-05-17,8.79,8.95,8.53,8.78,115505,0
2010-05-18,8.95,9,8.63,8.74,105479,0
2010-05-19,8.51,8.7,8.02,8.02,103667,0
2010-05-20,7.98,7.98,6.62,7.55,580595,0
2010-05-21,7.69,7.83,6.98,7.71,192602,0
2010-05-24,7.9,7.91,7.5,7.59,159188,0
2010-05-25,7.18,7.58,6.82,7.43,335472,0
2010-05-26,7.63,7.85,7.13,7.36,171805,0
2010-05-27,7.68,7.71,7.41,7.54,127836,0
2010-05-28,7.39,8.31,7.39,8.2,129509,0
2010-06-01,8.22,8.38,7.83,8.15,126458,0
2010-06-02,8,8.2,7.88,7.95,71362,0
2010-06-03,7.95,8.31,7.95,8.18,103091,0
2010-06-04,8.12,8.19,7.77,7.93,134376,0
2010-06-07,7.93,7.94,7.3,7.35,128770,0
2010-06-08,7.31,7.33,7.1,7.18,101184,0
2010-06-09,7.15,7.36,7.11,7.17,29032,0
2010-06-10,7.17,7.5,7.17,7.5,54833,0
2010-06-11,7.83,7.83,7.4,7.69,40933,0
2010-06-14,7.83,8.15,7.81,8.09,93289,0
2010-06-15,8.16,8.38,8.02,8.36,99429,0
2010-06-16,8.27,8.54,8.02,8.46,76325,0
2010-06-17,8.64,8.64,7.95,8.05,64031,0
2010-06-18,8.14,8.4,8.03,8.24,69318,0
2010-06-21,8.48,8.54,8.26,8.28,72140,0
2010-06-22,8.2,8.45,8.15,8.2,71391,0
2010-06-23,8.29,8.3,7.56,7.94,194476,0
2010-06-24,7.85,8.1,7.79,7.95,47939,0
2010-06-25,7.56,7.92,7.25,7.89,1169077,0
2010-06-28,7.93,7.93,7.35,7.45,110855,0
2010-06-29,7.33,7.41,7.13,7.16,66918,0
2010-06-30,7.21,7.41,7.11,7.24,88360,0
2010-07-01,7.24,7.39,7.1,7.27,87262,0
2010-07-02,7.3,7.53,7.2,7.5,61371,0
2010-07-06,7.53,7.65,7.09,7.09,99497,0
2010-07-07,7.06,7.62,6.91,7.59,145416,0
2010-07-08,7.62,8.03,7.62,8,70053,0
2010-07-09,8.11,8.25,8.01,8.06,62355,0
2010-07-12,8.15,8.15,7.77,8.01,78441,0
2010-07-13,8.1,8.13,7.8,8.03,73758,0
2010-07-14,8.1,8.15,7.8,7.83,111701,0
2010-07-15,7.87,7.92,7.5,7.9,72602,0
2010-07-16,7.89,7.89,7.26,7.32,117850,0
2010-07-19,7.21,7.68,7.21,7.65,74079,0
2010-07-20,7.58,7.72,7.49,7.72,26436,0
2010-07-21,7.68,7.89,7.5,7.5,23836,0
2010-07-22,7.6,7.88,7.53,7.82,61902,0
2010-07-23,7.82,8.05,7.76,8.04,51623,0
2010-07-26,8.07,8.07,7.8,7.95,81255,0
2010-07-27,8.04,8.1,7.81,8.04,57277,0
2010-07-28,8.04,8.09,7.79,7.87,32505,0
2010-07-29,7.99,7.99,7.42,7.75,43653,0
2010-07-30,7.77,7.95,7.4,7.72,30529,0
2010-08-02,7.85,8.3,7.84,8.25,129664,0
2010-08-03,8.27,8.29,7.97,8.17,65069,0
2010-08-04,8.26,8.26,8.21,8.26,51593,0
2010-08-05,8.26,8.49,8.17,8.32,153167,0
2010-08-06,8.29,8.33,8,8.08,63160,0
2010-08-09,8.58,9.48,8.57,9.47,1014925,0
2010-08-10,9.47,9.66,8.61,8.8,751336,0
2010-08-11,8.43,8.43,7.77,7.77,414612,0
2010-08-12,7.9,8.4,7.8,8.29,271022,0
2010-08-13,8.31,8.57,8.29,8.33,118306,0
2010-08-16,8.35,8.36,8.22,8.36,86183,0
2010-08-17,8.38,8.68,8.33,8.66,95314,0
2010-08-18,8.68,8.82,8.46,8.8,55788,0
2010-08-19,8.73,8.73,8.03,8.09,105429,0
2010-08-20,8.02,8.19,8.02,8.05,52242,0
2010-08-23,8.18,8.18,7.76,7.78,98239,0
2010-08-24,7.53,7.58,7.17,7.39,162391,0
2010-08-25,7.35,7.4,7.15,7.36,74631,0
2010-08-26,7.47,7.62,7.21,7.45,80876,0
2010-08-27,7.52,8,7.43,8,120719,0
2010-08-30,8.26,8.3,7.75,7.96,285193,0
2010-08-31,7.99,8,7.76,7.85,92712,0
2010-09-01,8.02,8.25,7.87,8.1,105742,0
2010-09-02,8.28,8.28,7.98,8.15,62119,0
2010-09-03,8.25,8.34,7.95,8.13,111932,0
2010-09-07,8.13,8.39,8.11,8.12,181016,0
2010-09-08,8.17,8.39,8.15,8.25,77863,0
2010-09-09,8.4,8.4,8.2,8.22,46667,0
2010-09-10,8.25,8.4,8.24,8.36,83594,0
2010-09-13,8.4,8.81,8.4,8.53,170390,0
2010-09-14,8.52,8.75,8.4,8.55,102383,0
2010-09-15,8.54,8.76,8.5,8.69,207419,0
2010-09-16,8.68,8.7,8.38,8.42,368579,0
2010-09-17,8.58,8.8,8.29,8.37,202929,0
2010-09-20,8.52,8.75,8.5,8.75,145948,0
2010-09-21,8.79,8.85,8.41,8.42,226698,0
2010-09-22,8.43,8.47,8.2,8.22,130001,0
2010-09-23,8.25,8.62,8.2,8.34,105614,0
2010-09-24,8.5,8.67,8.4,8.48,143684,0
2010-09-27,8.55,8.55,8.4,8.48,69422,0
2010-09-28,8.53,9.08,8.47,9.05,263137,0
2010-09-29,9.02,9.28,8.9,8.94,130846,0
2010-09-30,9.03,9.05,8.62,8.65,97605,0
2010-10-01,8.68,8.72,8.29,8.62,132923,0
2010-10-04,8.61,8.78,8.4,8.43,78034,0
2010-10-05,8.61,8.99,8.45,8.99,115005,0
2010-10-06,8.98,8.98,8.6,8.7,65810,0
2010-10-07,8.8,9.05,8.55,8.56,74474,0
2010-10-08,8.63,8.8,8.5,8.73,71567,0
2010-10-11,8.81,8.81,8.52,8.52,103356,0
2010-10-12,8.51,8.8,8.45,8.6,90828,0
2010-10-13,8.67,8.88,8.52,8.79,112711,0
2010-10-14,8.76,8.85,8.69,8.81,48443,0
2010-10-15,8.87,8.92,8.69,8.71,53975,0
2010-10-18,8.77,8.9,8.73,8.83,72576,0
2010-10-19,8.83,8.92,8.54,8.65,79124,0
2010-10-20,8.65,8.73,8.54,8.58,39054,0
2010-10-21,8.61,8.71,8.12,8.35,157987,0
2010-10-22,8.4,8.4,8.19,8.23,83730,0
2010-10-25,8.3,8.43,8.2,8.23,78883,0
2010-10-26,8.2,8.24,8.05,8.07,103147,0
2010-10-27,8.04,8.2,8.02,8.05,70947,0
2010-10-28,8.13,8.37,8.1,8.31,76077,0
2010-10-29,8.31,8.5,8.31,8.42,108791,0
2010-11-01,8.58,8.64,8.29,8.32,124245,0
2010-11-02,8.44,8.59,8.43,8.54,142640,0
2010-11-03,8.56,8.83,8.54,8.78,158468,0
2010-11-04,9.49,9.74,7.36,8.4,1103938,0
2010-11-05,8.23,8.43,7.54,7.55,581523,0
2010-11-08,7.88,7.94,6.87,7.07,989309,0
2010-11-09,7.18,7.42,6.97,7.41,435446,0
2010-11-10,7.34,7.52,7.25,7.51,135502,0
2010-11-11,7.42,7.47,7.26,7.36,106150,0
2010-11-12,7.28,7.34,7.08,7.13,179692,0
2010-11-15,7.29,7.31,7.13,7.2,111648,0
2010-11-16,7.2,7.2,7.04,7.1,132211,0
2010-11-17,7.15,7.16,7.05,7.16,175155,0
2010-11-18,7.37,7.37,7.1,7.22,113611,0
2010-11-19,7.25,7.3,7.1,7.17,124472,0
2010-11-22,7.07,7.2,7.05,7.11,82296,0
2010-11-23,7.05,7.1,6.76,6.89,165533,0
2010-11-24,6.99,7.09,6.88,7,88298,0
2010-11-26,6.93,7,6.8,6.83,60372,0
2010-11-29,6.87,6.89,6.55,6.61,197023,0
2010-11-30,6.56,7,6.48,6.86,123933,0
2010-12-01,7.02,7.02,6.65,6.78,138975,0
2010-12-02,6.77,6.81,6.61,6.7,78782,0
2010-12-03,6.58,6.84,6.58,6.83,77210,0
2010-12-06,6.83,7.07,6.75,7.01,91264,0
2010-12-07,7.08,7.21,7,7.03,105966,0
2010-12-08,7.08,7.25,7.08,7.17,110307,0
2010-12-09,7.22,7.22,6.91,6.98,109837,0
2010-12-10,7.25,7.5,7.15,7.44,204691,0
2010-12-13,7.5,7.75,7.5,7.68,109232,0
2010-12-14,7.75,7.82,7.61,7.65,96387,0
2010-12-15,7.64,7.76,7.53,7.65,65945,0
2010-12-16,7.64,7.85,7.55,7.77,62883,0
2010-12-17,7.81,7.85,7.72,7.72,48680,0
2010-12-20,7.8,7.84,7.4,7.57,84481,0
2010-12-21,7.56,7.66,7.56,7.63,64126,0
2010-12-22,7.64,7.93,7.64,7.93,121209,0
2010-12-23,7.93,8.15,7.93,8.08,75746,0
2010-12-27,8.05,8.07,7.71,7.97,96277,0
2010-12-28,7.95,8.05,7.75,7.82,74698,0
2010-12-29,7.87,8.04,7.72,8.01,105251,0
2010-12-30,8.03,8.03,7.86,7.92,70385,0
2010-12-31,8.12,8.12,7.77,7.77,89938,0
2011-01-03,7.87,8.05,7.84,7.9,87592,0
2011-01-04,7.95,8,7.92,7.95,130171,0
2011-01-05,7.9,8.01,7.8,8.01,47947,0
2011-01-06,8,8,7.78,7.81,37791,0
2011-01-07,7.87,7.95,7.75,7.9,43851,0
2011-01-10,7.91,7.91,7.6,7.7,98532,0
2011-01-11,7.75,7.83,7.62,7.7,38244,0
2011-01-12,7.76,7.83,7.7,7.77,46114,0
2011-01-13,8.14,8.15,7.71,7.74,109096,0
2011-01-14,7.62,7.86,7.62,7.86,52177,0
2011-01-18,7.94,7.96,7.75,7.83,49060,0
2011-01-19,7.84,7.84,7.41,7.67,142974,0
2011-01-20,7.62,7.82,7.5,7.73,71988,0
2011-01-21,7.8,7.89,7.7,7.71,80199,0
2011-01-24,7.72,7.81,7.71,7.8,42146,0
2011-01-25,7.78,7.78,7.52,7.65,94455,0
2011-01-26,7.65,7.71,7.43,7.67,68290,0
2011-01-27,7.67,7.7,7.47,7.65,83435,0
2011-01-28,7.75,7.76,7.24,7.24,82133,0
2011-01-31,7.21,7.66,7.07,7.52,274516,0
2011-02-01,7.6,7.8,7.59,7.6,163660,0
2011-02-02,7.6,7.76,7.57,7.72,44772,0
2011-02-03,7.73,7.8,7.65,7.8,46368,0
2011-02-04,7.81,7.82,7.67,7.71,36951,0
2011-02-07,7.7,7.85,7.69,7.81,67647,0
2011-02-08,7.79,7.9,7.75,7.89,52893,0
2011-02-09,7.76,7.81,7.67,7.76,84634,0
2011-02-10,7.57,7.73,7.57,7.7,44858,0
2011-02-11,7.55,7.7,6.95,7.63,84032,0
2011-02-14,7.63,7.8,7.52,7.56,57532,0
2011-02-15,7.5,7.57,7.3,7.34,102938,0
2011-02-16,7.37,7.4,7.2,7.23,104670,0
2011-02-18,7.25,7.33,7.23,7.31,88035,0
2011-02-22,7.31,7.32,7.07,7.07,88733,0
2011-02-23,7.05,7.19,6.81,7.12,246413,0
2011-02-24,7.2,7.3,7.05,7.24,109470,0
2011-02-25,7.24,7.39,7.16,7.2,61128,0
2011-02-28,7.27,7.3,7.15,7.26,59337,0
2011-03-01,7.26,7.3,7.1,7.12,89184,0
2011-03-02,7.12,7.16,7.07,7.1,56941,0
2011-03-03,7.2,7.2,6.99,7.08,148886,0
2011-03-04,7.21,7.24,6.99,7.05,97281,0
2011-03-07,7.15,7.25,7.05,7.06,140813,0
2011-03-08,7.09,7.23,7.04,7.12,106787,0
2011-03-09,7.02,7.25,7.02,7.09,62303,0
2011-03-10,6.99,7.03,6.75,6.75,157020,0
2011-03-11,6.95,6.98,6.6,6.72,227867,0
2011-03-14,6.72,6.72,6.5,6.58,139846,0
2011-03-15,6.5,6.77,5.35,6.53,426580,0
2011-03-16,6.73,6.78,6.4,6.41,620410,0
2011-03-17,6.52,6.55,6.4,6.51,128442,0
2011-03-18,6.73,6.73,6.35,6.5,149571,0
2011-03-21,6.66,6.7,6.5,6.57,71449,0
2011-03-22,6.55,6.59,6.3,6.49,151575,0
2011-03-23,6.5,6.51,6.15,6.18,284341,0
2011-03-24,6.09,6.59,6.09,6.56,217895,0
2011-03-25,6.52,6.72,6.52,6.69,198463,0
2011-03-28,6.69,7.14,6.68,7.05,146722,0
2011-03-29,7.05,7.21,7,7.17,115848,0
2011-03-30,7.17,7.23,7.03,7.2,86330,0
2011-03-31,7.12,7.25,7,7.17,99606,0
2011-04-01,7.21,7.33,6.85,7.27,120951,0
2011-04-04,7.27,7.3,7.03,7.28,136000,0
2011-04-05,7.16,7.3,7.09,7.16,56777,0
2011-04-06,7.17,7.29,7.1,7.13,28750,0
2011-04-07,7.14,7.14,6.98,7.05,84074,0
2011-04-08,7.06,7.18,6.86,6.87,67012,0
2011-04-11,6.78,6.87,6.61,6.62,84536,0
2011-04-12,6.6,6.76,6.6,6.68,71095,0
2011-04-13,6.7,6.83,6.58,6.63,88697,0
2011-04-14,6.59,6.89,6.59,6.79,51785,0
2011-04-15,6.77,6.87,6.68,6.85,74260,0
2011-04-18,6.76,6.8,6.69,6.76,54542,0
2011-04-19,6.86,6.86,6.67,6.72,46433,0
2011-04-20,6.79,6.79,6.55,6.58,111476,0
2011-04-21,6.62,6.62,6.45,6.55,69375,0
2011-04-25,6.5,6.7,6.47,6.7,74082,0
2011-04-26,6.85,6.85,6.56,6.71,149208,0
2011-04-27,6.68,6.8,6.67,6.75,75389,0
2011-04-28,6.5,6.89,6.5,6.75,75471,0
2011-04-29,6.77,6.8,6.6,6.75,56936,0
2011-05-02,6.6,7.1,6.2,6.47,654455,0
2011-05-03,6.59,6.59,6.35,6.4,188482,0
2011-05-04,6.38,6.47,6.35,6.36,127382,0
2011-05-05,6.34,6.43,6.3,6.35,81050,0
2011-05-06,6.25,6.27,6,6.27,341668,0
2011-05-09,6.21,6.3,6,6.03,189699,0
2011-05-10,6.04,6.05,5.98,6.01,156506,0
2011-05-11,6.01,6.23,5.9,6.07,388796,0
2011-05-12,6.02,6.09,5.99,6.01,123627,0
2011-05-13,6,6.08,5.85,5.87,227611,0
2011-05-16,5.9,5.98,5.65,5.66,225163,0
2011-05-17,5.7,5.73,5.53,5.64,131254,0
2011-05-18,5.65,5.69,5.6,5.67,127484,0
2011-05-19,5.69,5.92,5.68,5.83,106272,0
2011-05-20,5.82,5.82,5.7,5.81,68028,0
2011-05-23,5.71,5.79,5.57,5.66,61654,0
2011-05-24,5.67,6.09,5.61,5.63,143461,0
2011-05-25,5.62,5.98,5.51,5.88,220591,0
2011-05-26,5.89,6.04,5.76,5.93,128095,0
2011-05-27,5.93,5.98,5.7,5.77,137460,0
2011-05-31,5.8,5.87,5.62,5.69,149631,0
2011-06-01,5.61,5.71,5.47,5.47,238096,0
2011-06-02,5.47,5.61,5.47,5.5,124376,0
2011-06-03,5.5,5.51,5.3,5.3,165204,0
2011-06-06,5.31,5.39,5.05,5.14,365752,0
2011-06-07,5.2,5.26,5.07,5.08,161441,0
2011-06-08,5.02,5.1,4.9,4.91,173408,0
2011-06-09,4.92,5.1,4.9,5.01,104254,0
2011-06-10,5.01,5.22,4.92,5.12,181146,0
2011-06-13,5.11,5.16,5,5.06,127476,0
2011-06-14,5.04,5.3,5,5.04,107231,0
2011-06-15,5,5.32,4.99,5.09,142673,0
2011-06-16,5.04,5.17,5,5.05,101524,0
2011-06-17,5.08,5.2,5.01,5.04,141287,0
2011-06-20,5,5.11,4.97,5.02,99887,0
2011-06-21,5.05,5.12,4.88,4.89,257393,0
2011-06-22,4.9,5.02,4.73,4.75,361958,0
2011-06-23,4.71,4.9,4.7,4.74,186274,0
2011-06-24,4.8,5.08,4.75,4.94,1676555,0
2011-06-27,4.87,5.1,4.87,5.02,112807,0
2011-06-28,5.06,5.06,4.85,4.86,142665,0
2011-06-29,4.85,4.95,4.72,4.76,147677,0
2011-06-30,4.75,4.88,4.6,4.69,203098,0
2011-07-01,4.69,4.87,4.69,4.77,138477,0
2011-07-05,4.73,4.77,4.66,4.67,265578,0
2011-07-06,4.68,4.75,4.61,4.62,157799,0
2011-07-07,4.61,4.8,4.57,4.66,449855,0
2011-07-08,4.69,4.75,4.47,4.49,354336,0
2011-07-11,4.49,4.62,4.46,4.53,279014,0
2011-07-12,4.56,4.56,4.45,4.47,93456,0
2011-07-13,4.55,4.57,4.47,4.48,89235,0
2011-07-14,4.51,4.53,4.17,4.24,336937,0
2011-07-15,4.21,4.32,4.17,4.21,255845,0
2011-07-18,4.2,4.48,4.2,4.27,348720,0
2011-07-19,4.3,4.36,4.17,4.22,140994,0
2011-07-20,4.27,4.28,4.15,4.16,95475,0
2011-07-21,4.13,4.25,4.11,4.25,86969,0
2011-07-22,4.21,4.28,4.18,4.24,27785,0
2011-07-25,4.15,4.16,3.97,3.99,239021,0
2011-07-26,4.02,4.09,3.9,4.07,317869,0
2011-07-27,4.08,4.13,4,4,95916,0
2011-07-28,3.97,4.08,3.96,3.97,75090,0
2011-07-29,3.96,4.03,3.8,3.82,177530,0
2011-08-01,3.86,3.95,3.68,3.76,127633,0
2011-08-02,3.7,3.78,3.64,3.67,156472,0
2011-08-03,3.65,3.75,3.45,3.7,225693,0
2011-08-04,3.6,3.73,3.5,3.5,98700,0
2011-08-05,3.52,3.53,3.18,3.27,232054,0
2011-08-08,3.27,3.66,3.27,3.6,302726,0
2011-08-09,3.89,3.9,3.4,3.6,209877,0
2011-08-10,3.6,3.69,3.57,3.65,91897,0
2011-08-11,3.72,3.75,3.6,3.71,75686,0
2011-08-12,3.73,3.85,3.7,3.76,89110,0
2011-08-15,3.82,3.85,3.76,3.82,37787,0
2011-08-16,3.81,3.88,3.75,3.78,41329,0
2011-08-17,3.9,4,3.86,3.86,147904,0
2011-08-18,3.84,3.89,3.8,3.86,77878,0
2011-08-19,3.7,4.05,3.7,3.93,116855,0
2011-08-22,3.97,4.01,3.75,3.75,45711,0
2011-08-23,3.77,3.8,3.67,3.69,71405,0
2011-08-24,3.72,3.8,3.55,3.65,192988,0
2011-08-25,3.67,3.83,3.67,3.76,156545,0
2011-08-26,3.77,3.8,3.65,3.8,45133,0
2011-08-29,3.8,3.96,3.78,3.95,83046,0
2011-08-30,3.94,3.94,3.85,3.88,32416,0
2011-08-31,3.91,3.91,3.82,3.86,79347,0
2011-09-01,3.86,3.87,3.77,3.81,60154,0
2011-09-02,3.78,3.78,3.64,3.65,44690,0
2011-09-06,3.6,3.6,3.5,3.53,71266,0
2011-09-07,3.6,3.6,3.47,3.48,100783,0
2011-09-08,3.47,3.51,3.4,3.45,60416,0
2011-09-09,3.4,3.4,3.27,3.3,143194,0
2011-09-12,3.27,3.35,3.25,3.25,75296,0
2011-09-13,3.27,3.34,3.24,3.32,62912,0
2011-09-14,3.32,3.36,3.27,3.35,54913,0
2011-09-15,3.35,3.45,3.29,3.4,72220,0
2011-09-16,3.42,3.55,3.42,3.49,77913,0
2011-09-19,3.48,3.51,3.32,3.44,53541,0
2011-09-20,3.43,3.52,3.39,3.43,61013,0
2011-09-21,3.43,3.47,3.32,3.34,80174,0
2011-09-22,3.29,3.29,3.1,3.14,202836,0
2011-09-23,3.12,3.24,3.12,3.22,44527,0
2011-09-26,3.21,3.24,3.18,3.18,36583,0
2011-09-27,3.2,3.28,3.16,3.24,65979,0
2011-09-28,3.18,3.25,3.18,3.22,42197,0
2011-09-29,3.32,3.32,3.14,3.15,55992,0
2011-09-30,3.14,3.17,3.06,3.08,47908,0
2011-10-03,3.06,3.09,2.75,2.76,123921,0
2011-10-04,2.74,2.81,2.56,2.77,98795,0
2011-10-05,2.79,2.85,2.74,2.78,31965,0
2011-10-06,2.8,3.02,2.77,2.88,220111,0
2011-10-07,2.89,2.9,2.83,2.86,14374,0
2011-10-10,2.91,2.96,2.86,2.88,61806,0
2011-10-11,2.89,3.04,2.89,3.01,101719,0
2011-10-12,3,3.15,3,3.04,62814,0
2011-10-13,3.07,3.15,3.05,3.13,24950,0
2011-10-14,3.17,3.24,3.17,3.22,43749,0
2011-10-17,3.22,3.33,3.19,3.32,81526,0
2011-10-18,3.3,3.4,3.25,3.35,77639,0
2011-10-19,3.33,3.42,3.33,3.35,42962,0
2011-10-20,3.35,3.37,3.28,3.32,31809,0
2011-10-21,3.35,3.44,3.22,3.43,54768,0
2011-10-24,3.4,3.45,3.38,3.4,26942,0
2011-10-25,3.4,3.4,3.3,3.36,28872,0
2011-10-26,3.42,3.5,3.38,3.48,83470,0
2011-10-27,3.53,3.6,3.46,3.5,88698,0
2011-10-28,3.49,3.77,3.41,3.74,151688,0
2011-10-31,3.69,3.76,3.69,3.72,28522,0
2011-11-01,3.63,3.67,3.55,3.64,65455,0
2011-11-02,3.62,3.81,3.62,3.8,74077,0
2011-11-03,4.19,4.2,3.55,3.62,392075,0
2011-11-04,3.63,3.67,3.48,3.48,104544,0
2011-11-07,3.44,3.59,3.4,3.59,106335,0
2011-11-08,3.59,3.65,3.5,3.58,46967,0
2011-11-09,3.53,3.58,3.4,3.48,47384,0
2011-11-10,3.51,3.51,3.31,3.46,118152,0
2011-11-11,3.45,3.48,3.4,3.45,38157,0
2011-11-14,3.4,3.46,3.34,3.38,114130,0
2011-11-15,3.39,3.48,3.36,3.48,97483,0
2011-11-16,3.46,3.47,3.37,3.41,38482,0
2011-11-17,3.43,3.47,3.37,3.46,47935,0
2011-11-18,3.44,3.45,3.37,3.41,29114,0
2011-11-21,3.37,3.42,3.3,3.37,48505,0
2011-11-22,3.39,3.46,3.38,3.42,129047,0
2011-11-23,3.42,3.42,3.39,3.42,8905,0
2011-11-25,3.42,3.45,3.41,3.43,5600,0
2011-11-28,3.46,3.65,3.45,3.59,96016,0
2011-11-29,3.62,3.72,3.61,3.72,46149,0
2011-11-30,3.74,3.77,3.68,3.76,74396,0
2011-12-01,3.46,3.75,3.46,3.7,50644,0
2011-12-02,3.65,3.75,3.62,3.75,38119,0
2011-12-05,3.75,3.8,3.74,3.78,53245,0
2011-12-06,3.77,3.81,3.72,3.79,57808,0
2011-12-07,3.76,3.8,3.68,3.74,21235,0
2011-12-08,3.75,3.79,3.74,3.74,68884,0
2011-12-09,3.74,3.8,3.72,3.78,22486,0
2011-12-12,3.79,3.79,3.73,3.74,19272,0
2011-12-13,3.77,3.8,3.67,3.73,38821,0
2011-12-14,3.69,3.69,3.6,3.62,22755,0
2011-12-15,3.61,3.67,3.6,3.64,26559,0
2011-12-16,3.62,3.7,3.6,3.7,38057,0
2011-12-19,3.74,3.77,3.53,3.54,59706,0
2011-12-20,3.54,3.63,3.54,3.62,39796,0
2011-12-21,3.62,3.71,3.59,3.63,34569,0
2011-12-22,3.75,3.88,3.75,3.81,137437,0
2011-12-23,3.86,3.91,3.8,3.89,56375,0
2011-12-27,3.99,4.25,3.92,4.23,188151,0
2011-12-28,4.2,4.26,4.07,4.1,81659,0
2011-12-29,4.07,4.15,4,4.15,87803,0
2011-12-30,4.2,4.2,4.04,4.09,80772,0
2012-01-03,4.14,4.18,4.12,4.13,67952,0
2012-01-04,4.29,4.29,4.12,4.18,40401,0
2012-01-05,4.17,4.17,4.06,4.16,59245,0
2012-01-06,4.15,4.16,4.11,4.16,49419,0
2012-01-09,4.26,4.29,4.2,4.29,65118,0
2012-01-10,4.37,4.5,4.34,4.5,79092,0
2012-01-11,4.52,4.7,4.51,4.7,174752,0
2012-01-12,4.7,4.7,4.61,4.67,57403,0
2012-01-13,4.6,4.65,4.4,4.54,53487,0
2012-01-17,4.62,4.7,4.52,4.58,86428,0
2012-01-18,4.62,4.62,4.48,4.52,50755,0
2012-01-19,4.52,4.58,4.52,4.53,61664,0
2012-01-20,4.58,4.65,4.56,4.64,61244,0
2012-01-23,4.59,4.6,4.4,4.58,111014,0
2012-01-24,4.52,4.52,4.4,4.5,40653,0
2012-01-25,4.5,4.54,4.4,4.49,85293,0
2012-01-26,4.5,4.55,4.44,4.49,90065,0
2012-01-27,4.5,4.51,4.45,4.47,41124,0
2012-01-30,4.43,4.46,4.07,4.27,147055,0
2012-01-31,4.36,4.38,4.18,4.24,96939,0
2012-02-01,4.3,4.32,4.21,4.25,81144,0
2012-02-02,4.3,4.38,4.28,4.38,58385,0
2012-02-03,4.39,4.59,4.39,4.52,88860,0
2012-02-06,4.5,4.62,4.49,4.6,64894,0
2012-02-07,4.59,4.72,4.57,4.69,137428,0
2012-02-08,4.7,4.76,4.7,4.71,65886,0
2012-02-09,4.73,4.82,4.71,4.8,87789,0
2012-02-10,4.75,4.85,4.75,4.83,69690,0
2012-02-13,4.84,4.95,4.8,4.87,101709,0
2012-02-14,4.9,4.95,4.87,4.9,72644,0
2012-02-15,4.93,4.94,4.87,4.89,57455,0
2012-02-16,5.01,5.08,4.98,5.02,108939,0
2012-02-17,5.04,5.08,5.03,5.07,35490,0
2012-02-21,5.07,5.12,5.04,5.08,66886,0
2012-02-22,5.12,5.19,5.05,5.16,87697,0
2012-02-23,5.2,5.37,5.15,5.16,199836,0
2012-02-24,5.2,5.2,5.01,5.06,91733,0
2012-02-27,5.01,5.05,5,5.02,107196,0
2012-02-28,5.01,5.07,4.9,5.03,60137,0
2012-02-29,5.07,5.07,4.9,4.91,68656,0
2012-03-01,4.88,5.04,4.88,5.01,62118,0
2012-03-02,5,5.05,4.97,5.02,40378,0
2012-03-05,5.06,5.06,5,5.03,43568,0
2012-03-06,4.97,5.07,4.97,5.01,62749,0
2012-03-07,4.96,5.1,4.96,5.07,69409,0
2012-03-08,5.1,5.1,4.97,4.99,133191,0
2012-03-09,5.03,5.03,4.69,4.92,124963,0
2012-03-12,4.92,5.05,4.9,5.04,124608,0
2012-03-13,5.1,5.16,4.92,5.03,291015,0
2012-03-14,5.01,5.05,4.91,5.03,313186,0
2012-03-15,5.02,5.04,4.99,5.02,116002,0
2012-03-16,5.04,5.04,5,5.02,72900,0
2012-03-19,5.03,5.03,4.98,4.98,92187,0
2012-03-20,4.98,5.04,4.96,5.03,98847,0
2012-03-21,5.05,5.05,5.01,5.05,109422,0
2012-03-22,5.01,5.05,5,5.05,83132,0
2012-03-23,5.05,5.05,5.02,5.04,60785,0
2012-03-26,5.05,5.08,5,5.04,137426,0
2012-03-27,5.08,5.1,5.02,5.08,104237,0
2012-03-28,5.09,5.18,5.04,5.15,91505,0
2012-03-29,5.16,5.28,5.15,5.26,166601,0
2012-03-30,5.32,5.35,5.24,5.32,156372,0
2012-04-02,5.31,5.6,5.26,5.58,232835,0
2012-04-03,5.52,5.67,5.52,5.67,119670,0
2012-04-04,5.6,5.6,5.45,5.58,118921,0
2012-04-05,5.56,5.74,5.55,5.71,75162,0
2012-04-09,5.72,5.72,5.55,5.64,100881,0
2012-04-10,5.63,5.66,5.47,5.52,73500,0
2012-04-11,5.6,5.73,5.57,5.69,67685,0
2012-04-12,5.68,5.8,5.68,5.79,65255,0
2012-04-13,5.8,5.87,5.78,5.86,73235,0
2012-04-16,5.91,5.97,5.75,5.77,160277,0
2012-04-17,5.76,5.9,5.76,5.87,97123,0
2012-04-18,5.84,5.86,5.72,5.79,60348,0
2012-04-19,5.75,5.85,5.75,5.81,39745,0
2012-04-20,5.82,5.83,5.76,5.82,63163,0
2012-04-23,5.7,5.71,5.55,5.65,90064,0
2012-04-24,5.63,5.82,5.6,5.81,68196,0
2012-04-25,5.8,5.99,5.73,5.99,98702,0
2012-04-26,5.99,5.99,5.86,5.91,119432,0
2012-04-27,6,6,5.85,5.92,91992,0
2012-04-30,5.95,6.32,5.93,6.32,345048,0
2012-05-01,6.34,6.35,6.2,6.31,156410,0
2012-05-02,6.31,6.48,6.24,6.27,201792,0
2012-05-03,6.1,6.1,5.47,5.65,262309,0
2012-05-04,5.69,5.86,5.66,5.83,93342,0
2012-05-07,5.7,5.83,5.56,5.79,120628,0
2012-05-08,5.76,5.78,5.55,5.57,88661,0
2012-05-09,5.43,5.45,5.3,5.44,109131,0
2012-05-10,5.42,5.76,5.41,5.64,111583,0
2012-05-11,5.6,5.79,5.57,5.77,86075,0
2012-05-14,5.7,5.9,5.68,5.84,134532,0
2012-05-15,5.77,5.93,5.77,5.89,63449,0
2012-05-16,5.81,6.09,5.81,6.07,119524,0
2012-05-17,6.07,6.13,6.03,6.12,115524,0
2012-05-18,6.1,6.2,6.05,6.14,121942,0
2012-05-21,6.15,6.25,6.15,6.22,74957,0
2012-05-22,6.25,6.35,6.22,6.34,108491,0
2012-05-23,6.26,6.35,6.14,6.35,122031,0
2012-05-24,6.25,6.45,6.23,6.42,182831,0
2012-05-25,6.42,6.45,6.36,6.4,48109,0
2012-05-29,6.38,6.45,6.34,6.44,108767,0
2012-05-30,6.38,6.45,6.3,6.45,89747,0
2012-05-31,6.37,6.45,6.31,6.43,91664,0
2012-06-01,6.4,6.45,6.18,6.24,86450,0
2012-06-04,6.18,6.34,6.03,6.09,177479,0
2012-06-05,6.02,6.16,6,6.06,96020,0
2012-06-06,6.05,6.18,5.98,6.18,99773,0
2012-06-07,6.18,6.3,6.1,6.26,82525,0
2012-06-08,6.24,6.24,6.08,6.15,73379,0
2012-06-11,6.1,6.12,5.98,6.01,63745,0
2012-06-12,5.95,5.95,5.75,5.78,130596,0
2012-06-13,5.75,5.75,5.59,5.69,116892,0
2012-06-14,5.63,6,5.45,5.81,200499,0
2012-06-15,5.86,6.02,5.86,6.02,86271,0
2012-06-18,6,6.02,5.91,6.02,50375,0
2012-06-19,6,6.25,5.99,6.21,96785,0
2012-06-20,6.25,6.34,6.21,6.29,92037,0
2012-06-21,6.32,6.32,6.17,6.2,72671,0
2012-06-22,6.16,6.27,6.11,6.24,63502,0
2012-06-25,6.16,6.21,5.93,5.95,70902,0
2012-06-26,5.97,6.07,5.67,5.96,119837,0
2012-06-27,6.01,6.15,5.99,6.15,35045,0
2012-06-28,6.15,6.15,5.9,5.99,38912,0
2012-06-29,6.02,6.02,5.96,5.97,37325,0
2012-07-02,5.88,5.97,5.81,5.81,90066,0
2012-07-03,5.81,5.94,5.73,5.82,53217,0
2012-07-05,5.82,6.01,5.78,5.97,131815,0
2012-07-06,5.99,6.02,5.7,5.79,89394,0
2012-07-09,5.79,5.92,5.69,5.74,80526,0
2012-07-10,5.75,5.88,5.6,5.83,106124,0
2012-07-11,5.88,5.88,5.8,5.87,28737,0
2012-07-12,5.86,5.86,5.5,5.51,75268,0
2012-07-13,5.5,5.61,5.45,5.46,92329,0
2012-07-16,5.33,5.57,5.06,5.53,138400,0
2012-07-17,5.55,5.63,5.35,5.49,54415,0
2012-07-18,5.47,5.47,5.28,5.42,32255,0
2012-07-19,5.37,5.59,5.32,5.47,39045,0
2012-07-20,5.5,5.5,5.4,5.47,10137,0
2012-07-23,5.39,5.62,5.36,5.59,43463,0
2012-07-24,5.59,5.62,5.45,5.45,28922,0
2012-07-25,5.5,5.57,5.43,5.43,35610,0
2012-07-26,5.46,5.46,5.2,5.37,93193,0
2012-07-27,5.32,5.38,5.32,5.37,20815,0
2012-07-30,5.41,5.49,5.27,5.32,39740,0
2012-07-31,5.33,5.4,5.28,5.35,35268,0
2012-08-01,5.35,5.59,5.32,5.52,71076,0
2012-08-02,5.48,5.54,5.44,5.48,33955,0
2012-08-03,5.39,5.49,4.92,5.01,363092,0
2012-08-06,4.99,5.1,4.64,4.65,178205,0
2012-08-07,4.65,4.97,4.65,4.74,111573,0
2012-08-08,4.65,4.68,4.49,4.64,339852,0
2012-08-09,4.66,4.7,4.59,4.6,58747,0
2012-08-10,4.55,4.72,4.52,4.64,75183,0
2012-08-13,4.64,4.68,4.48,4.48,156577,0
2012-08-14,4.5,4.62,4.42,4.46,121478,0
2012-08-15,4.45,4.55,4.45,4.5,124132,0
2012-08-16,4.48,4.61,4.45,4.56,44703,0
2012-08-17,4.66,4.67,4.53,4.64,44982,0
2012-08-20,4.56,4.61,4.47,4.47,70527,0
2012-08-21,4.45,4.56,4.33,4.47,45433,0
2012-08-22,4.46,4.66,4.44,4.53,52874,0
2012-08-23,4.51,4.53,4.42,4.42,48195,0
2012-08-24,4.42,4.46,4.33,4.37,23116,0
2012-08-27,4.36,4.5,4.36,4.4,43936,0
2012-08-28,4.38,4.44,4.35,4.35,28604,0
2012-08-29,4.33,4.41,4.26,4.27,68866,0
2012-08-30,4.31,4.34,4.2,4.27,48840,0
2012-08-31,4.27,4.37,4.25,4.29,45535,0
2012-09-04,4.27,4.35,4.21,4.28,27710,0
2012-09-05,4.26,4.3,4.2,4.21,31787,0
2012-09-06,4.25,4.31,4.2,4.2,45400,0
2012-09-07,4.2,4.26,4.17,4.19,55775,0
2012-09-10,4.21,4.28,4.15,4.21,91163,0
2012-09-11,4.18,4.27,4.15,4.26,81279,0
2012-09-12,4.28,4.31,4.27,4.3,62850,0
2012-09-13,4.31,4.31,4.19,4.22,47172,0
2012-09-14,4.2,4.26,4.15,4.17,71179,0
2012-09-17,4.14,4.15,4.03,4.06,77900,0
2012-09-18,4.03,4.22,4.03,4.15,64310,0
2012-09-19,4.17,4.25,4.13,4.2,45539,0
2012-09-20,4.17,4.23,4.15,4.22,15141,0
2012-09-21,4.2,4.28,4.19,4.23,50746,0
2012-09-24,4.2,4.28,4.15,4.15,27595,0
2012-09-25,4.15,4.25,4.15,4.19,32782,0
2012-09-26,4.18,4.23,4.15,4.19,16512,0
2012-09-27,4.2,4.26,4.2,4.24,89690,0
2012-09-28,4.23,4.23,4.16,4.17,24587,0
2012-10-01,4.16,4.21,4.16,4.19,16611,0
2012-10-02,4.17,4.34,4.16,4.28,200139,0
2012-10-03,4.35,4.35,4.25,4.35,95233,0
2012-10-04,4.35,4.54,4.35,4.51,110796,0
2012-10-05,4.51,4.51,4.3,4.4,76903,0
2012-10-08,4.44,4.48,4.32,4.43,27230,0
2012-10-09,4.41,4.41,4.2,4.25,43251,0
2012-10-10,4.23,4.26,4.22,4.25,24290,0
2012-10-11,4.26,4.33,4.25,4.28,19576,0
2012-10-12,4.27,4.29,4.19,4.22,42600,0
2012-10-15,4.22,4.25,4.16,4.2,48364,0
2012-10-16,4.19,4.22,4.16,4.19,18181,0
2012-10-17,4.18,4.22,4.13,4.17,22206,0
2012-10-18,4.18,4.22,4.14,4.19,24570,0
2012-10-19,4.2,4.2,4.12,4.12,25924,0
2012-10-22,4.08,4.14,4.04,4.07,27044,0
2012-10-23,4.05,4.1,4.04,4.08,36268,0
2012-10-24,4.05,4.07,4,4.04,39808,0
2012-10-25,4.04,4.05,4,4.02,19949,0
2012-10-26,4.02,4.03,4,4,15927,0
2012-10-31,3.98,4.05,3.88,4.03,159429,0
2012-11-01,3.92,4.1,3.92,4.08,81231,0
2012-11-02,4.1,4.13,3.98,4.02,19517,0
2012-11-05,4.07,4.11,4,4.06,23696,0
2012-11-06,4.07,4.1,4.04,4.04,48863,0
2012-11-07,4.03,4.03,3.98,4,31497,0
2012-11-08,3.97,4.01,3.93,3.95,47827,0
2012-11-09,3.69,3.79,3.36,3.65,188427,0
2012-11-12,3.67,3.9,3.59,3.61,69326,0
2012-11-13,3.58,3.58,3.43,3.45,46582,0
2012-11-14,3.44,3.49,3.31,3.48,136565,0
2012-11-15,3.49,3.49,3.35,3.47,85890,0
2012-11-16,3.47,3.47,3.12,3.17,200200,0
2012-11-19,3.17,3.37,3.15,3.3,75692,0
2012-11-20,3.28,3.3,3.22,3.25,21086,0
2012-11-21,3.25,3.25,3.11,3.16,49484,0
2012-11-23,3.15,3.18,3.15,3.18,22571,0
2012-11-26,3.17,3.23,3.12,3.2,44319,0
2012-11-27,3.22,3.23,3.19,3.19,25025,0
2012-11-28,3.18,3.25,3.12,3.13,49662,0
2012-11-29,3.16,3.19,3.13,3.17,40368,0
2012-11-30,3.16,3.19,3.16,3.18,32136,0
2012-12-03,3.18,3.4,3.18,3.19,32612,0
2012-12-04,3.1,3.22,3.09,3.17,29259,0
2012-12-05,3.16,3.22,3.16,3.22,32509,0
2012-12-06,3.21,3.24,3.19,3.23,63632,0
2012-12-07,3.24,3.25,3.22,3.25,23983,0
2012-12-10,3.25,3.25,3.2,3.22,29303,0
2012-12-11,3.25,3.25,3.18,3.18,75197,0
2012-12-12,3.18,3.24,3.11,3.12,82485,0
2012-12-13,3.12,3.19,3.1,3.16,29784,0
2012-12-14,3.18,3.24,3.18,3.2,44492,0
2012-12-17,3.22,3.28,3.13,3.17,78662,0
2012-12-18,3.15,3.25,3.15,3.22,68766,0
2012-12-19,3.2,3.24,3.19,3.21,39188,0
2012-12-20,3.23,3.38,3.2,3.36,275699,0
2012-12-21,3.38,3.38,3.28,3.36,58886,0
2012-12-24,3.34,3.37,3.3,3.37,68191,0
2012-12-26,3.41,3.49,3.4,3.4,56704,0
2012-12-27,3.38,3.42,3.3,3.37,61705,0
2012-12-28,3.33,3.37,3.25,3.28,92661,0
2012-12-31,3.22,3.35,3.21,3.3,109376,0
2013-01-02,3.35,3.44,3.35,3.37,88468,0
2013-01-03,3.37,3.45,3.37,3.44,89144,0
2013-01-04,3.49,3.52,3.45,3.5,113258,0
2013-01-07,3.49,3.56,3.43,3.45,65546,0
2013-01-08,3.46,3.5,3.38,3.47,18982,0
2013-01-09,3.45,3.49,3.35,3.47,25030,0
2013-01-10,3.44,3.46,3.38,3.41,47541,0
2013-01-11,3.41,3.46,3.28,3.31,88839,0
2013-01-14,3.31,3.39,3.28,3.3,40812,0
2013-01-15,3.33,3.36,3.27,3.31,18302,0
2013-01-16,3.34,3.34,3.25,3.31,25067,0
2013-01-17,3.28,3.35,3.26,3.33,43928,0
2013-01-18,3.33,3.36,3.3,3.32,23019,0
2013-01-22,3.27,3.4,3.27,3.36,104217,0
2013-01-23,3.38,3.58,3.38,3.47,163219,0
2013-01-24,3.6,3.6,3.47,3.58,134609,0
2013-01-25,3.58,3.65,3.58,3.61,79162,0
2013-01-28,3.61,3.64,3.53,3.57,149112,0
2013-01-29,3.61,3.63,3.56,3.59,79419,0
2013-01-30,3.59,3.66,3.58,3.6,74568,0
2013-01-31,3.6,3.66,3.58,3.58,34660,0
2013-02-01,3.64,3.67,3.59,3.64,36669,0
2013-02-04,3.66,3.7,3.63,3.69,47681,0
2013-02-05,3.72,3.73,3.6,3.63,27229,0
2013-02-06,3.61,3.68,3.59,3.68,12172,0
2013-02-07,3.65,3.68,3.6,3.6,55495,0
2013-02-08,3.59,3.61,3.55,3.59,59565,0
2013-02-11,3.56,3.59,3.56,3.57,17603,0
2013-02-12,3.56,3.59,3.54,3.56,46673,0
2013-02-13,3.58,3.58,3.54,3.55,36447,0
2013-02-14,3.53,3.56,3.53,3.56,19498,0
2013-02-15,3.58,3.59,3.56,3.56,22055,0
2013-02-19,3.58,3.62,3.57,3.62,18468,0
2013-02-20,3.6,3.62,3.57,3.61,24617,0
2013-02-21,3.58,3.58,3.55,3.57,43513,0
2013-02-22,3.57,3.61,3.55,3.61,11937,0
2013-02-25,3.6,3.6,3.5,3.51,52602,0
2013-02-26,3.5,3.59,3.5,3.57,33810,0
2013-02-27,3.57,3.68,3.54,3.62,74493,0
2013-02-28,3.61,3.65,3.58,3.61,28025,0
2013-03-01,3.6,3.64,3.5,3.58,70770,0
2013-03-04,3.6,3.78,3.54,3.73,101958,0
2013-03-05,3.77,3.92,3.7,3.87,154479,0
2013-03-06,3.86,3.89,3.78,3.87,56450,0
2013-03-07,3.86,3.86,3.66,3.73,175575,0
2013-03-08,3.73,3.78,3.64,3.69,75709,0
2013-03-11,4.04,4.28,3.93,4.03,408847,0
2013-03-12,3.99,4.01,3.92,3.94,76236,0
2013-03-13,3.95,3.97,3.86,3.93,97300,0
2013-03-14,3.9,4.09,3.9,3.99,174677,0
2013-03-15,4,4.08,4,4,99762,0
2013-03-18,4.05,4.09,4,4.05,174810,0
2013-03-19,4.05,4.08,4,4,94230,0
2013-03-20,3.98,4.1,3.98,4,145716,0
2013-03-21,4.02,4.05,3.99,4.04,78636,0
2013-03-22,4.05,4.05,4,4.02,62071,0
2013-03-25,4.03,4.07,3.98,4.04,59374,0
2013-03-26,4.02,4.05,4.01,4.03,37999,0
2013-03-27,4,4.08,4,4.07,105322,0
2013-03-28,4.05,4.29,4.04,4.23,270541,0
2013-04-01,4.27,4.35,4.25,4.3,276609,0
2013-04-02,4.31,4.31,4.25,4.26,176301,0
2013-04-03,4.24,4.26,4.22,4.25,71627,0
2013-04-04,4.28,4.29,4.21,4.23,59664,0
2013-04-05,4.21,4.27,4.15,4.26,86586,0
2013-04-08,4.28,4.31,4.21,4.31,98859,0
2013-04-09,4.35,4.35,4.28,4.33,113813,0
2013-04-10,4.33,4.42,4.3,4.4,164892,0
2013-04-11,4.4,4.43,4.35,4.41,77539,0
2013-04-12,4.43,4.56,4.4,4.53,75580,0
2013-04-15,4.53,4.57,4.33,4.42,120066,0
2013-04-16,4.47,4.52,4.43,4.46,93437,0
2013-04-17,4.41,4.43,4.39,4.4,58870,0
2013-04-18,4.38,4.39,4.28,4.3,77163,0
2013-04-19,4.3,4.33,4.26,4.28,40581,0
2013-04-22,4.29,4.3,4.25,4.29,93362,0
2013-04-23,4.3,4.34,4.26,4.3,51509,0
2013-04-24,4.32,4.37,4.3,4.33,78915,0
2013-04-25,4.37,4.46,4.33,4.38,84448,0
2013-04-26,4.37,4.41,4.35,4.39,49079,0
2013-04-29,4.4,4.48,4.4,4.48,98149,0
2013-04-30,4.47,4.5,4.41,4.49,54050,0
2013-05-01,4.49,4.5,4.4,4.4,108432,0
2013-05-02,4.4,4.4,4.34,4.39,84304,0
2013-05-03,4.37,4.5,4.35,4.48,78234,0
2013-05-06,4.5,4.55,4.47,4.53,56978,0
2013-05-07,4.55,4.6,4.51,4.6,134593,0
2013-05-08,4.61,4.78,4.61,4.78,112114,0
2013-05-09,4.77,4.8,4.75,4.76,84062,0
2013-05-10,4.72,4.72,4.35,4.46,267040,0
2013-05-13,4.25,4.25,4.1,4.1,241241,0
2013-05-14,4.11,4.23,4.1,4.18,89960,0
2013-05-15,4.16,4.18,4.11,4.12,66144,0
2013-05-16,4.12,4.19,4.07,4.11,58272,0
2013-05-17,4.15,4.19,4.13,4.15,26320,0
2013-05-20,4.13,4.21,4.12,4.16,39686,0
2013-05-21,4.14,4.24,4.12,4.18,47153,0
2013-05-22,4.21,4.22,4.15,4.2,67562,0
2013-05-23,4.15,4.2,4.13,4.16,22726,0
2013-05-24,4.17,4.2,4.11,4.19,43825,0
2013-05-28,4.19,4.2,4.13,4.2,63213,0
2013-05-29,4.19,4.19,4.14,4.18,20785,0
2013-05-30,4.16,4.22,4.1,4.17,51979,0
2013-05-31,4.16,4.2,4.02,4.02,54572,0
2013-06-03,4.07,4.09,4.01,4.05,73368,0
2013-06-04,4.1,4.19,4.04,4.18,132521,0
2013-06-05,4.2,4.2,4.1,4.19,64219,0
2013-06-06,4.19,4.21,4.17,4.21,55003,0
2013-06-07,4.21,4.27,4.17,4.21,178153,0
2013-06-10,4.22,4.25,4.21,4.23,131817,0
2013-06-11,4.23,4.25,4.23,4.25,39663,0
2013-06-12,4.25,4.25,4.22,4.23,70056,0
2013-06-13,4.23,4.25,4.23,4.23,54401,0
2013-06-14,4.23,4.25,4.23,4.23,18977,0
2013-06-17,4.25,4.25,4.19,4.2,107433,0
2013-06-18,4.18,4.24,4.06,4.07,55326,0
2013-06-19,4.05,4.15,4.05,4.13,22951,0
2013-06-20,4.1,4.15,3.95,4.06,85586,0
2013-06-21,4.04,4.09,3.98,4.07,29033,0
2013-06-24,4.05,4.05,3.91,4.02,56201,0
2013-06-25,4.06,4.09,4,4.08,36128,0
2013-06-26,4.1,4.12,4.1,4.11,16461,0
2013-06-27,4.12,4.19,4.12,4.18,42050,0
2013-06-28,4.19,4.24,4.18,4.22,71383,0
2013-07-01,4.22,4.24,4.22,4.24,26720,0
2013-07-02,4.24,4.24,4.22,4.24,49787,0
2013-07-03,4.23,4.27,4.23,4.23,11138,0
2013-07-05,4.24,4.24,4.22,4.24,42153,0
2013-07-08,4.23,4.24,4.23,4.23,18422,0
2013-07-09,4.23,4.24,4.23,4.24,57842,0
2013-07-10,4.24,4.28,4.23,4.28,29792,0
2013-07-11,4.3,4.37,4.27,4.36,54767,0
2013-07-12,4.35,4.38,4.35,4.37,13275,0
2013-07-15,4.4,4.4,4.35,4.38,51605,0
2013-07-16,4.4,4.4,4.35,4.37,104770,0
2013-07-17,4.4,4.5,4.37,4.45,32204,0
2013-07-18,4.48,4.53,4.39,4.39,52877,0
2013-07-19,4.44,4.45,4.33,4.33,11101,0
2013-07-22,4.34,4.34,4.04,4.12,147789,0
2013-07-23,4.14,4.17,4.1,4.16,33490,0
2013-07-24,4.14,4.16,4.07,4.08,27883,0
2013-07-25,4.12,4.19,4.06,4.16,16029,0
2013-07-26,4.1,4.23,4.09,4.14,54632,0
2013-07-29,4.12,4.12,4.05,4.05,45790,0
2013-07-30,4.08,4.1,3.99,4.1,37709,0
2013-07-31,4.1,4.1,4.05,4.1,10069,0
2013-08-01,4.06,4.24,4.06,4.23,40821,0
2013-08-02,4.2,4.23,4.17,4.19,16127,0
2013-08-05,4.22,4.3,4.21,4.25,45082,0
2013-08-06,4.25,4.29,4.07,4.28,77576,0
2013-08-07,4.26,4.26,4.1,4.18,35934,0
2013-08-08,4.13,4.15,4.03,4.07,132221,0
2013-08-09,3.99,4.12,3.97,4.04,43911,0
2013-08-12,3.99,4.24,3.99,4.21,96066,0
2013-08-13,4.24,4.25,4.1,4.25,28276,0
2013-08-14,4.15,4.22,4.1,4.18,23178,0
2013-08-15,4.16,4.16,4.06,4.09,10826,0
2013-08-16,4.07,4.11,4.01,4.08,25602,0
2013-08-19,4.06,4.2,4,4.13,28709,0
2013-08-20,4.14,4.38,4.1,4.29,41156,0
2013-08-21,4.21,4.38,4.18,4.3,30727,0
2013-08-22,4.27,4.35,4.2,4.23,15353,0
2013-08-23,4.2,4.3,4.2,4.3,6584,0
2013-08-26,4.31,4.44,4.24,4.44,89271,0
2013-08-27,4.33,4.5,4.28,4.4,111334,0
2013-08-28,4.45,4.45,4.35,4.4,22062,0
2013-08-29,4.4,4.4,4.2,4.32,32289,0
2013-08-30,4.26,4.37,4.18,4.2,18994,0
2013-09-03,4.24,4.31,4.2,4.25,29254,0
2013-09-04,4.25,4.3,4.24,4.27,65996,0
2013-09-05,4.29,4.29,4.22,4.25,40545,0
2013-09-06,4.2,4.29,4.19,4.28,44286,0
2013-09-09,4.36,4.38,4.29,4.34,41952,0
2013-09-10,4.4,4.4,4.25,4.28,51839,0
2013-09-11,4.24,4.31,4.17,4.2,52442,0
2013-09-12,4.2,4.2,4.1,4.19,17347,0
2013-09-13,4.15,4.24,4.14,4.17,21379,0
2013-09-16,4.24,4.27,4.14,4.21,36382,0
2013-09-17,4.24,4.28,4.2,4.22,24955,0
2013-09-18,4.21,4.38,4.21,4.25,41521,0
2013-09-19,4.15,4.22,4.15,4.18,36702,0
2013-09-20,4.18,4.27,4.18,4.21,32093,0
2013-09-23,4.19,4.2,4.18,4.19,19401,0
2013-09-24,4.19,4.22,4.18,4.18,8451,0
2013-09-25,4.19,4.25,4.19,4.23,28924,0
2013-09-26,4.2,4.27,4.19,4.22,30655,0
2013-09-27,4.24,4.3,4.24,4.27,24416,0
2013-09-30,4.21,4.27,4.2,4.26,33398,0
2013-10-01,4.4,4.67,4.35,4.59,388894,0
2013-10-02,4.59,4.71,4.5,4.69,80052,0
2013-10-03,4.7,4.7,4.55,4.68,51870,0
2013-10-04,4.7,5.1,4.67,5.05,177218,0
2013-10-07,5,5.15,4.91,5.02,136160,0
2013-10-08,5.05,5.08,4.86,4.9,132317,0
2013-10-09,4.79,4.9,4.74,4.78,61393,0
2013-10-10,4.78,4.86,4.65,4.76,44348,0
2013-10-11,4.69,4.81,4.6,4.79,39189,0
2013-10-14,4.7,4.78,4.67,4.74,66694,0
2013-10-15,4.74,4.74,4.65,4.68,33206,0
2013-10-16,4.65,4.8,4.65,4.75,24452,0
2013-10-17,4.75,4.78,4.7,4.74,23140,0
2013-10-18,4.78,4.83,4.64,4.83,50259,0
2013-10-21,4.82,4.83,4.76,4.76,36924,0
2013-10-22,4.81,5.07,4.77,4.98,81272,0
2013-10-23,4.99,4.99,4.87,4.95,44660,0
2013-10-24,4.95,5,4.95,4.98,73400,0
2013-10-25,4.98,5.03,4.95,4.96,446108,0
2013-10-28,4.98,4.99,4.89,4.95,65328,0
2013-10-29,4.94,4.95,4.88,4.9,18272,0
2013-10-30,4.82,4.99,4.82,4.95,76793,0
2013-10-31,4.95,5,4.84,4.99,128000,0
2013-11-01,4.94,4.97,4.89,4.95,58087,0
2013-11-04,4.95,4.97,4.81,4.94,34415,0
2013-11-05,4.98,4.98,4.86,4.97,25425,0
2013-11-06,4.96,4.97,4.88,4.88,25805,0
2013-11-07,4.88,4.88,4.69,4.73,42141,0
2013-11-08,4.74,4.78,4.66,4.78,53668,0
2013-11-11,4.58,4.7,4.1,4.48,407406,0
2013-11-12,4.5,4.5,4.15,4.22,188042,0
2013-11-13,4.31,4.43,4.2,4.25,134443,0
2013-11-14,4.29,4.43,4.25,4.43,99585,0
2013-11-15,4.39,4.41,4.31,4.35,77575,0
2013-11-18,4.36,4.43,4.35,4.38,92434,0
2013-11-19,4.36,4.47,4.35,4.43,98931,0
2013-11-20,4.46,4.53,4.38,4.46,149311,0
2013-11-21,4.52,4.61,4.45,4.58,89165,0
2013-11-22,4.53,4.72,4.53,4.65,71378,0
2013-11-25,4.68,4.75,4.63,4.75,40888,0
2013-11-26,4.75,4.79,4.65,4.7,38902,0
2013-11-27,4.69,4.75,4.6,4.66,23544,0
2013-11-29,4.7,4.7,4.61,4.65,19824,0
2013-12-02,4.65,4.68,4.53,4.68,26142,0
2013-12-03,4.67,4.72,4.67,4.67,37903,0
2013-12-04,4.67,4.7,4.6,4.61,43081,0
2013-12-05,4.58,4.62,4.48,4.52,36445,0
2013-12-06,4.5,4.57,4.4,4.57,88696,0
2013-12-09,4.54,4.7,4.54,4.62,27306,0
2013-12-10,4.6,4.62,4.46,4.58,16985,0
2013-12-11,4.59,4.6,4.43,4.48,17593,0
2013-12-12,4.45,4.54,4.42,4.42,22771,0
2013-12-13,4.48,4.49,4.43,4.49,7636,0
2013-12-16,4.5,4.57,4.49,4.51,30415,0
2013-12-17,4.5,4.58,4.44,4.49,25350,0
2013-12-18,4.49,4.6,4.44,4.49,33558,0
2013-12-19,4.5,4.51,4.36,4.39,25099,0
2013-12-20,4.43,4.77,4.43,4.62,131499,0
2013-12-23,4.72,4.78,4.7,4.71,36680,0
2013-12-24,4.76,4.76,4.68,4.73,23648,0
2013-12-26,4.75,4.75,4.66,4.68,36826,0
2013-12-27,4.65,4.73,4.63,4.63,14297,0
2013-12-30,4.63,4.69,4.6,4.65,44843,0
2013-12-31,4.64,4.74,4.63,4.63,55007,0
2014-01-02,4.67,4.74,4.66,4.68,32033,0
2014-01-03,4.7,4.8,4.67,4.73,35360,0
2014-01-06,4.77,4.81,4.75,4.75,63478,0
2014-01-07,4.81,4.82,4.76,4.79,62079,0
2014-01-08,4.82,5,4.75,4.98,109608,0
2014-01-09,5,5,4.9,4.94,47733,0
2014-01-10,4.97,4.97,4.9,4.93,57691,0
2014-01-13,4.9,5.15,4.85,5.07,106033,0
2014-01-14,5.07,5.09,5,5,33379,0
2014-01-15,4.99,5.1,4.95,5.04,51846,0
2014-01-16,5.06,5.1,5.01,5.01,42142,0
2014-01-17,5.03,5.07,4.92,5,36717,0
2014-01-21,5.05,5.06,4.94,4.94,39885,0
2014-01-22,4.96,5.01,4.9,4.9,29682,0
2014-01-23,4.85,5.09,4.85,4.95,36608,0
2014-01-24,4.95,4.95,4.65,4.84,100741,0
2014-01-27,4.8,4.9,4.74,4.74,34818,0
2014-01-28,4.73,4.8,4.65,4.72,17682,0
2014-01-29,4.68,4.68,4.61,4.64,24069,0
2014-01-30,4.62,4.84,4.61,4.67,42677,0
2014-01-31,4.61,4.86,4.59,4.76,23726,0
2014-02-03,4.79,4.79,4.53,4.61,49737,0
2014-02-04,4.6,4.75,4.53,4.59,46720,0
2014-02-05,4.66,4.72,4.46,4.54,78861,0
2014-02-06,4.54,4.84,4.49,4.81,59642,0
2014-02-07,4.82,4.89,4.63,4.79,32639,0
2014-02-10,4.82,4.86,4.64,4.78,41254,0
2014-02-11,4.77,4.84,4.61,4.77,50351,0
2014-02-12,4.77,4.77,4.52,4.62,121615,0
2014-02-13,4.56,4.75,4.54,4.74,13488,0
2014-02-14,4.74,4.81,4.69,4.74,23495,0
2014-02-18,4.64,4.8,4.64,4.72,18675,0
2014-02-19,4.71,4.73,4.46,4.54,79886,0
2014-02-20,4.57,4.76,4.53,4.67,40923,0
2014-02-21,4.71,4.8,4.68,4.75,43017,0
2014-02-24,4.8,4.83,4.64,4.7,35851,0
2014-02-25,4.7,4.75,4.64,4.65,15686,0
2014-02-26,4.63,4.76,4.6,4.64,22975,0
2014-02-27,4.65,4.75,4.61,4.68,12079,0
2014-02-28,4.7,4.82,4.6,4.63,18243,0
2014-03-03,4.61,4.84,4.61,4.73,78952,0
2014-03-04,4.79,4.85,4.71,4.73,37869,0
2014-03-05,4.78,4.9,4.72,4.89,55994,0
2014-03-06,4.87,4.89,4.75,4.87,26755,0
2014-03-07,4.85,4.95,4.61,4.87,40423,0
2014-03-10,4.9,4.91,4.78,4.9,33557,0
2014-03-11,4.95,4.95,4.77,4.8,17899,0
2014-03-12,4.81,4.85,4.71,4.78,12265,0
2014-03-13,4.8,4.81,4.7,4.71,32989,0
2014-03-14,4.69,4.89,4.69,4.83,50350,0
2014-03-17,4.89,4.89,4.75,4.83,34878,0
2014-03-18,4.83,4.83,4.65,4.68,54681,0
2014-03-19,4.7,4.86,4.7,4.8,52046,0
2014-03-20,4.82,4.83,4.71,4.78,43860,0
2014-03-21,4.83,4.84,4.68,4.78,18736,0
2014-03-24,4.69,4.89,4.68,4.73,24019,0
2014-03-25,4.74,4.79,4.68,4.76,25074,0
2014-03-26,4.8,4.8,4.72,4.73,15900,0
2014-03-27,4.75,4.75,4.63,4.7,46616,0
2014-03-28,4.67,4.8,4.63,4.68,27752,0
2014-03-31,4.7,4.75,4.67,4.69,28502,0
2014-04-01,4.78,4.8,4.64,4.8,61902,0
2014-04-02,4.8,4.81,4.69,4.77,56311,0
2014-04-03,4.78,4.78,4.68,4.71,19537,0
2014-04-04,4.77,4.77,4.64,4.64,29660,0
2014-04-07,4.7,4.78,4.68,4.7,33569,0
2014-04-08,4.73,4.89,4.72,4.8,103510,0
2014-04-09,4.8,4.85,4.65,4.72,90950,0
2014-04-10,4.68,4.73,4.52,4.55,65296,0
2014-04-11,4.59,4.65,4.53,4.6,26532,0
2014-04-14,4.59,4.7,4.52,4.7,81238,0
2014-04-15,4.55,4.74,4.53,4.67,35314,0
2014-04-16,4.65,4.69,4.57,4.6,31505,0
2014-04-17,4.62,4.7,4.53,4.7,43471,0
2014-04-21,4.66,4.7,4.55,4.7,17174,0
2014-04-22,4.65,4.7,4.6,4.65,22270,0
2014-04-23,4.66,4.73,4.6,4.63,18689,0
2014-04-24,4.66,4.67,4.6,4.62,8051,0
2014-04-25,4.62,4.68,4.44,4.62,24303,0
2014-04-28,4.5,4.68,4.5,4.61,17693,0
2014-04-29,4.65,4.68,4.56,4.56,11392,0
2014-04-30,4.59,4.68,4.52,4.52,19147,0
2014-05-01,4.52,4.67,4.52,4.55,11038,0
2014-05-02,4.52,4.62,4.52,4.54,13234,0
2014-05-05,4.58,4.59,4.53,4.58,29536,0
2014-05-06,4.55,4.7,4.54,4.57,42980,0
2014-05-07,4.58,4.6,4.51,4.52,27236,0
2014-05-08,4.39,4.39,3.76,4.02,366444,0
2014-05-09,4.1,4.19,3.83,4.13,176857,0
2014-05-12,4.15,4.35,3.98,4.29,94734,0
2014-05-13,4.34,4.4,4.12,4.3,89318,0
2014-05-14,4.21,4.35,4.13,4.29,75740,0
2014-05-15,4.28,4.31,4.13,4.25,49042,0
2014-05-16,4.21,4.35,4.2,4.31,51565,0
2014-05-19,4.26,4.49,4.21,4.47,41016,0
2014-05-20,4.45,4.48,4.31,4.4,29206,0
2014-05-21,4.25,4.31,4.2,4.23,53829,0
2014-05-22,4.23,4.3,4.21,4.23,7782,0
2014-05-23,4.17,4.28,4.16,4.23,29000,0
2014-05-27,4.29,4.29,4.11,4.29,26779,0
2014-05-28,4.22,4.25,3.98,4.25,50610,0
2014-05-29,4.23,4.28,4.07,4.26,22008,0
2014-05-30,4.3,4.3,4.16,4.28,13498,0
2014-06-02,4.24,4.24,4.14,4.22,14765,0
2014-06-03,4.03,4.19,3.98,4.11,15084,0
2014-06-04,4.08,4.15,4.04,4.04,14630,0
2014-06-05,4.06,4.13,4.04,4.1,27601,0
2014-06-06,4.07,4.17,4.05,4.1,14647,0
2014-06-09,4.15,4.19,4.14,4.18,41128,0
2014-06-10,4.21,4.25,4.15,4.19,16477,0
2014-06-11,4.2,4.22,4.14,4.14,7623,0
2014-06-12,4.14,4.25,4.11,4.25,13242,0
2014-06-13,4.1,4.26,4.08,4.15,31789,0
2014-06-16,4.19,4.21,4.13,4.15,9077,0
2014-06-17,4.15,4.18,4.14,4.14,2783,0
2014-06-18,4.13,4.18,4.12,4.16,11640,0
2014-06-19,4.21,4.24,4.11,4.18,20289,0
2014-06-20,4.21,4.3,4.1,4.3,30467,0
2014-06-23,4.25,4.25,4.11,4.18,23175,0
2014-06-24,4.21,4.23,4.14,4.14,16004,0
2014-06-25,4.14,4.23,4.14,4.15,14738,0
2014-06-26,4.19,4.19,4.14,4.14,10148,0
2014-06-27,4.15,4.3,4.14,4.3,22054,0
2014-06-30,4.22,4.22,4.11,4.18,27270,0
2014-07-01,4.18,4.19,4.1,4.13,26391,0
2014-07-02,4.11,4.17,4.1,4.16,51200,0
2014-07-03,4.12,4.25,4.12,4.25,3093,0
2014-07-07,4.21,4.21,4.05,4.11,18773,0
2014-07-08,4.08,4.14,4,4,30903,0
2014-07-09,3.99,4,3.71,3.93,83738,0
2014-07-10,3.97,3.97,3.85,3.85,45753,0
2014-07-11,3.9,4.03,3.9,3.97,23613,0
2014-07-14,3.99,4.14,3.98,4.08,58517,0
2014-07-15,4.07,4.08,4,4.02,11584,0
2014-07-16,4.01,4.03,3.91,3.95,32388,0
2014-07-17,3.86,3.93,3.86,3.86,21554,0
2014-07-18,3.88,3.92,3.82,3.9,15827,0
2014-07-21,3.96,3.96,3.91,3.91,18625,0
2014-07-22,3.94,3.94,3.82,3.88,17198,0
2014-07-23,3.82,3.9,3.75,3.85,25218,0
2014-07-24,3.76,3.87,3.71,3.77,19138,0
2014-07-25,3.75,3.94,3.75,3.92,19504,0
2014-07-28,3.95,3.96,3.85,3.92,16479,0
2014-07-29,3.9,3.9,3.79,3.8,12342,0
2014-07-30,3.85,3.96,3.84,3.88,31746,0
2014-07-31,3.82,3.88,3.82,3.87,19018,0
2014-08-01,3.84,3.91,3.83,3.89,24668,0
2014-08-04,3.85,3.92,3.69,3.82,53717,0
2014-08-05,3.82,3.84,3.7,3.79,21170,0
2014-08-06,3.73,3.81,3.73,3.81,15236,0
2014-08-07,3.82,3.82,3.71,3.77,16905,0
2014-08-08,3.92,3.99,3.78,3.88,28804,0
2014-08-11,3.95,4,3.9,4,48496,0
2014-08-12,4.05,4.05,3.92,3.97,10761,0
2014-08-13,4.05,4.05,3.91,3.91,8223,0
2014-08-14,3.91,3.96,3.85,3.91,13562,0
2014-08-15,3.89,3.9,3.65,3.73,50780,0
2014-08-18,3.81,3.85,3.77,3.82,26927,0
2014-08-19,3.77,3.84,3.76,3.77,17964,0
2014-08-20,3.75,3.78,3.7,3.73,53314,0
2014-08-21,3.83,3.85,3.68,3.75,23442,0
2014-08-22,3.71,3.75,3.7,3.71,14126,0
2014-08-25,3.78,3.83,3.73,3.77,71410,0
2014-08-26,3.79,4.08,3.75,4,101096,0
2014-08-27,4.05,4.25,4.03,4.18,74803,0
2014-08-28,4.19,4.49,4.19,4.49,114614,0
2014-08-29,4.49,4.62,4.35,4.58,319365,0
2014-09-02,4.56,4.58,4.25,4.33,69915,0
2014-09-03,4.26,4.6,4.26,4.46,123764,0
2014-09-04,4.43,4.6,4.43,4.45,112321,0
2014-09-05,4.5,4.6,4.36,4.58,57170,0
2014-09-08,4.52,4.6,4.5,4.55,130419,0
2014-09-09,4.46,4.6,4.36,4.58,55416,0
2014-09-10,4.51,4.69,4.42,4.57,66112,0
2014-09-11,4.44,4.6,4.17,4.58,31767,0
2014-09-12,4.49,4.6,4.43,4.56,15453,0
2014-09-15,4.6,4.6,4.45,4.54,15909,0
2014-09-16,4.6,4.6,4.2,4.44,144921,0
2014-09-17,4.38,4.57,4.38,4.52,27092,0
2014-09-18,4.52,4.64,4.44,4.5,109537,0
2014-09-19,4.53,4.6,4.15,4.15,39648,0
2014-09-22,4.15,4.38,4.15,4.2,44403,0
2014-09-23,4.35,4.45,4.31,4.35,5732,0
2014-09-24,4.36,4.39,4.26,4.27,1663,0
2014-09-25,4.25,4.49,4.25,4.45,48047,0
2014-09-26,4.3,4.5,4.3,4.5,138925,0
2014-09-29,4.38,4.49,4.27,4.45,20562,0
2014-09-30,4.49,4.5,4.39,4.45,96251,0
2014-10-01,4.49,4.5,4.28,4.37,31861,0
2014-10-02,4.42,4.42,4.27,4.32,18983,0
2014-10-03,4.38,4.44,4.25,4.25,19065,0
2014-10-06,4.28,4.33,4.16,4.18,27020,0
2014-10-07,4.21,4.33,4.09,4.14,27428,0
2014-10-08,4.19,4.28,4.14,4.14,42445,0
2014-10-09,4.19,4.28,4.09,4.13,30504,0
2014-10-10,4.12,4.19,4.05,4.1,14828,0
2014-10-13,4.12,4.17,3.8,3.84,29499,0
2014-10-14,3.96,3.98,3.83,3.83,18565,0
2014-10-15,3.85,3.93,3.84,3.9,20402,0
2014-10-16,3.9,3.95,3.79,3.94,27763,0
2014-10-17,4,4.14,3.95,4.07,17457,0
2014-10-20,4.09,4.15,4,4.04,4178,0
2014-10-21,4.02,4.22,4.02,4.05,10961,0
2014-10-22,4.08,4.08,3.92,3.92,9551,0
2014-10-23,4,4.02,3.91,3.94,8645,0
2014-10-24,3.92,4.01,3.9,3.9,7871,0
2014-10-27,3.95,4.04,3.9,4.01,10136,0
2014-10-28,3.97,4.03,3.95,4,8190,0
2014-10-29,4.01,4.5,4.01,4.48,122682,0
2014-10-30,4.41,4.5,4.19,4.49,32500,0
2014-10-31,4.38,4.5,4.31,4.49,39407,0
2014-11-03,4.5,4.5,4.4,4.4,5067,0
2014-11-04,4.34,4.43,4.33,4.35,15169,0
2014-11-05,4.47,4.49,4.35,4.41,10979,0
2014-11-06,4.35,4.43,4.15,4.25,30670,0
2014-11-07,4.21,4.28,4.12,4.22,27315,0
2014-11-10,4.18,4.23,4.1,4.15,19769,0
2014-11-11,4.15,4.23,4.13,4.15,5582,0
2014-11-12,4.17,4.19,4.09,4.1,14778,0
2014-11-13,4.1,4.18,4.05,4.11,22055,0
2014-11-14,4.08,4.13,4.08,4.11,4480,0
2014-11-17,4.1,4.14,4.05,4.06,9352,0
2014-11-18,4.06,4.07,4.05,4.06,6701,0
2014-11-19,4.06,4.14,4.03,4.03,10399,0
2014-11-20,4.07,4.07,3.93,3.98,15275,0
2014-11-21,4.01,4.01,3.94,3.97,15490,0
2014-11-24,3.93,4,3.8,3.95,28869,0
2014-11-25,3.99,4,3.84,3.89,27635,0
2014-11-26,3.91,4.13,3.88,3.99,46237,0
2014-11-28,4.08,4.13,4,4.06,14986,0
2014-12-01,4.06,4.07,3.91,4.05,16781,0
2014-12-02,4.04,4.11,3.94,3.98,27766,0
2014-12-03,4,4.03,3.89,3.89,25503,0
2014-12-04,3.89,3.93,3.85,3.9,12212,0
2014-12-05,3.9,4.03,3.89,3.99,137736,0
2014-12-08,4.02,4.16,4.02,4.08,37777,0
2014-12-09,4.07,4.17,4,4.15,14406,0
2014-12-10,4.13,4.17,4.06,4.07,9991,0
2014-12-11,4.12,4.19,4.01,4.11,21355,0
2014-12-12,4.06,4.2,3.98,4.15,26441,0
2014-12-15,4.1,4.17,4.1,4.12,31909,0
2014-12-16,4,4.2,3.85,4.17,127526,0
2014-12-17,4.1,4.23,4.04,4.23,32403,0
2014-12-18,4.17,4.3,4.08,4.23,42655,0
2014-12-19,4.17,4.21,3.97,3.97,12204,0
2014-12-22,3.97,4.11,3.97,4.06,29526,0
2014-12-23,4.07,4.08,4.04,4.05,18221,0
2014-12-24,4.08,4.08,3.94,4.02,15457,0
2014-12-26,4.05,4.05,3.96,4.02,20059,0
2014-12-29,4.05,4.05,3.99,4.03,45776,0
2014-12-30,4,4.05,4,4.04,59022,0
2014-12-31,4.05,4.24,4.04,4.14,64812,0
2015-01-02,4.15,4.24,4.08,4.22,26298,0
2015-01-05,4.22,4.24,4.15,4.24,12624,0
2015-01-06,4.2,4.24,4.1,4.12,15454,0
2015-01-07,4.11,4.25,4.1,4.12,22870,0
2015-01-08,4.26,4.35,4.05,4.33,27833,0
2015-01-09,4.32,4.32,4.21,4.27,21279,0
2015-01-12,4.25,4.29,4.24,4.25,8011,0
2015-01-13,4.25,4.32,4.25,4.25,11573,0
2015-01-14,4.23,4.25,4.23,4.25,6511,0
2015-01-15,4.23,4.37,4.04,4.32,23044,0
2015-01-16,4.24,4.31,4.23,4.31,11344,0
2015-01-20,4.26,4.36,4.25,4.25,11515,0
2015-01-21,4.22,4.31,4.11,4.25,14519,0
2015-01-22,4.2,4.3,4.2,4.27,11629,0
2015-01-23,4.26,4.3,4.12,4.25,9927,0
2015-01-26,4.28,4.34,4.14,4.25,7690,0
2015-01-27,4.25,4.26,4.12,4.15,15420,0
2015-01-28,4.14,4.14,4.03,4.05,20295,0
2015-01-29,4.05,4.23,4.05,4.23,8727,0
2015-01-30,4.06,4.18,4.05,4.09,16553,0
2015-02-02,4.09,4.09,4.01,4.08,19179,0
2015-02-03,4.09,4.23,4.09,4.17,14728,0
2015-02-04,4.15,4.2,4.12,4.12,4339,0
2015-02-05,4.14,4.23,4.12,4.21,4320,0
2015-02-06,4.21,4.21,4.15,4.2,1716,0
2015-02-09,4.15,4.2,4.15,4.17,6034,0
2015-02-10,4.16,4.23,4.1,4.17,9726,0
2015-02-11,4.22,4.22,4.08,4.18,13009,0
2015-02-12,4.14,4.22,4.14,4.18,6300,0
2015-02-13,4.22,4.3,4.2,4.3,10802,0
2015-02-17,4.3,4.3,4.1,4.15,15562,0
2015-02-18,4.12,4.23,4.11,4.13,6346,0
2015-02-19,4.1,4.18,4.1,4.11,7272,0
2015-02-20,4.12,4.2,4.12,4.2,6258,0
2015-02-23,4.17,4.38,4.14,4.28,14817,0
2015-02-24,4.31,4.39,4.19,4.39,24062,0
2015-02-25,4.46,4.47,4.37,4.46,26355,0
2015-02-26,4.43,4.56,4.43,4.54,12322,0
2015-02-27,4.47,4.55,4.38,4.41,12379,0
2015-03-02,4.42,4.67,4.39,4.45,74200,0
2015-03-03,4.54,4.8,4.45,4.67,46700,0
2015-03-04,4.67,4.67,4.5,4.57,15400,0
2015-03-05,4.6,4.95,4.54,4.82,164000,0
2015-03-06,4.82,4.98,4.66,4.89,101800,0
2015-03-09,4.75,5.05,4.74,4.9,81800,0
2015-03-10,4.87,4.95,4.77,4.89,25800,0
2015-03-11,4.78,4.99,4.78,4.9,42900,0
2015-03-12,4.93,4.99,4.67,4.88,56300,0
2015-03-13,4.85,4.98,4.77,4.9,7800,0
2015-03-16,4.86,4.9,4.65,4.84,31100,0
2015-03-17,4.8,4.85,4.7,4.82,7400,0
2015-03-18,4.79,4.9,4.68,4.79,14300,0
2015-03-19,4.84,4.97,4.74,4.8,5300,0
2015-03-20,4.71,4.92,4.71,4.8,4100,0
2015-03-23,4.81,4.85,4.61,4.72,19800,0
2015-03-24,4.73,4.8,4.65,4.8,14200,0
2015-03-25,4.71,4.71,4.53,4.66,9000,0
2015-03-26,4.56,4.76,4.56,4.72,8300,0
2015-03-27,4.79,4.86,4.65,4.69,3900,0
2015-03-30,4.79,4.9,4.66,4.73,3800,0
2015-03-31,4.71,4.71,4.52,4.6,11682,0
2015-04-01,4.67,4.69,4.56,4.57,12300,0
2015-04-02,4.65,4.74,4.65,4.73,10900,0
2015-04-06,4.74,4.74,4.6,4.6,11100,0
2015-04-07,4.6,4.7,4.6,4.63,9349,0
2015-04-08,4.71,4.74,4.61,4.71,6000,0
2015-04-09,4.67,4.71,4.6,4.71,2103,0
2015-04-10,4.71,4.74,4.63,4.74,8300,0
2015-04-13,4.64,4.74,4.64,4.71,2800,0
2015-04-14,4.61,4.73,4.61,4.61,11300,0
2015-04-15,4.54,4.74,4.51,4.7,5093,0
2015-04-16,4.56,4.74,4.55,4.61,8088,0
2015-04-17,4.61,4.61,4.51,4.55,13500,0
2015-04-20,4.68,4.7,4.55,4.57,17392,0
2015-04-21,4.65,4.68,4.65,4.68,4428,0
2015-04-22,4.6,4.77,4.6,4.73,20886,0
2015-04-23,4.69,4.73,4.67,4.67,10300,0
2015-04-24,4.67,4.74,4.65,4.74,11206,0
2015-04-27,4.74,4.74,4.6,4.7,16700,0
2015-04-28,4.66,4.74,4.6,4.6,10220,0
2015-04-29,4.6,4.73,4.55,4.67,14400,0
2015-04-30,4.65,4.68,4.53,4.53,5500,0
2015-05-01,4.59,4.66,4.53,4.66,1700,0
2015-05-04,4.58,4.62,4.4,4.61,19400,0
2015-05-05,4.66,4.66,4.4,4.41,23600,0
2015-05-06,4.31,4.74,4,4.74,138670,0
2015-05-07,4.74,4.74,4.6,4.72,11925,0
2015-05-08,4.57,4.68,4.22,4.6,51600,0
2015-05-11,4.5,4.66,4.35,4.63,31700,0
2015-05-12,4.52,4.66,4.5,4.66,11211,0
2015-05-13,4.66,4.69,4.5,4.51,57964,0
2015-05-14,4.5,4.69,4.42,4.5,99000,0
2015-05-15,4.54,4.61,4.4,4.48,109990,0
2015-05-18,4.42,4.53,4.42,4.45,29834,0
2015-05-19,4.46,4.52,4.43,4.43,22604,0
2015-05-20,4.46,4.52,4.45,4.49,38585,0
2015-05-21,4.5,4.5,4.41,4.45,38600,0
2015-05-22,4.5,4.55,4.45,4.51,29800,0
2015-05-26,4.47,4.59,4.46,4.54,50345,0
2015-05-27,4.52,4.67,4.52,4.55,45800,0
2015-05-28,4.63,4.72,4.6,4.71,77488,0
2015-05-29,4.66,4.71,4.63,4.66,19100,0
2015-06-01,4.68,4.8,4.64,4.78,37849,0
2015-06-02,4.8,4.8,4.74,4.75,11470,0
2015-06-03,4.76,4.8,4.75,4.79,10100,0
2015-06-04,4.73,5,4.64,4.85,52500,0
2015-06-05,4.93,4.96,4.68,4.94,45700,0
2015-06-08,4.89,4.99,4.7,4.95,21500,0
2015-06-09,4.96,4.99,4.9,4.9,19500,0
2015-06-10,4.97,5,4.81,4.91,52329,0
2015-06-11,4.91,4.94,4.91,4.91,5676,0
2015-06-12,4.92,4.92,4.8,4.82,15400,0
2015-06-15,4.8,4.92,4.8,4.9,9800,0
2015-06-16,4.87,4.87,4.8,4.84,9800,0
2015-06-17,4.82,4.86,4.78,4.81,11400,0
2015-06-18,4.8,4.89,4.8,4.81,12400,0
2015-06-19,4.91,5.05,4.86,5.05,62500,0
2015-06-22,5.05,5.13,5.01,5.12,22600,0
2015-06-23,5.11,5.11,4.98,5.07,65435,0
2015-06-24,4.99,5,4.88,5,10000,0
2015-06-25,4.92,4.96,4.84,4.93,8800,0
2015-06-26,4.8,4.92,4.55,4.55,50900,0
2015-06-29,4.56,4.72,4.56,4.69,13100,0
2015-06-30,4.69,4.7,4.6,4.69,8202,0
2015-07-01,4.7,4.76,4.7,4.7,3700,0
2015-07-02,4.66,4.73,4.65,4.73,6200,0
2015-07-06,4.73,4.82,4.64,4.82,4800,0
2015-07-07,4.8,4.87,4.74,4.83,8100,0
2015-07-08,4.85,4.85,4.63,4.72,14600,0
2015-07-09,4.72,4.78,4.67,4.71,18000,0
2015-07-10,4.83,4.85,4.79,4.85,12600,0
2015-07-13,4.69,4.88,4.67,4.75,28800,0
2015-07-14,4.7,4.81,4.57,4.81,31714,0
2015-07-15,4.81,4.81,4.77,4.81,2376,0
2015-07-16,4.79,4.86,4.48,4.73,54800,0
2015-07-17,4.67,4.72,4.67,4.72,900,0
2015-07-20,4.79,4.8,4.7,4.79,9400,0
2015-07-21,4.8,4.8,4.7,4.79,10400,0
2015-07-22,4.75,4.79,4.69,4.69,5400,0
2015-07-23,4.78,4.78,4.69,4.7,2200,0
2015-07-24,4.67,4.7,4.61,4.65,6300,0
2015-07-27,4.6,4.64,4.55,4.59,18500,0
2015-07-28,4.64,4.68,4.56,4.57,4500,0
2015-07-29,4.55,4.6,4.55,4.59,3100,0
2015-07-30,4.63,4.63,4.57,4.62,2100,0
2015-07-31,4.58,4.58,4.55,4.55,1300,0
2015-08-03,4.48,4.6,4.36,4.4,14418,0
2015-08-04,4.35,4.46,4.31,4.33,3900,0
2015-08-05,4.35,4.35,4.22,4.25,24400,0
2015-08-06,3.95,4.15,3.42,4.08,173787,0
2015-08-07,4.23,4.23,4.09,4.14,7600,0
2015-08-10,4.15,4.26,4.12,4.22,17400,0
2015-08-11,4.05,4.35,4.05,4.23,26861,0
2015-08-12,4.35,4.6,4.3,4.6,54400,0
2015-08-13,4.54,4.81,4.52,4.69,23200,0
2015-08-14,4.81,4.85,4.63,4.76,13000,0
2015-08-17,4.76,4.8,4.53,4.56,5500,0
2015-08-18,4.63,4.77,4.5,4.76,8200,0
2015-08-19,4.65,4.73,4.6,4.6,4400,0
2015-08-20,4.62,4.73,4.55,4.73,36000,0
2015-08-21,4.7,4.78,4.67,4.71,42500,0
2015-08-24,4.3,4.55,4.25,4.5,196829,0
2015-08-25,4.5,4.58,4.15,4.35,152200,0
2015-08-26,4.44,4.44,4,4.36,44800,0
2015-08-27,4.42,4.45,4.32,4.43,74900,0
2015-08-28,4.36,4.58,4.36,4.51,57000,0
2015-08-31,4.47,4.85,4.47,4.8,38200,0
2015-09-01,4.67,4.85,4.65,4.8,14400,0
2015-09-02,4.85,4.85,4.66,4.84,28900,0
2015-09-03,4.79,4.85,4.69,4.69,24300,0
2015-09-04,4.73,4.77,4.6,4.74,9900,0
2015-09-08,4.74,4.85,4.6,4.75,35200,0
2015-09-09,4.8,4.84,4.7,4.72,15600,0
2015-09-10,4.72,4.81,4.62,4.74,9142,0
2015-09-11,4.68,4.74,4.53,4.72,12200,0
2015-09-14,4.72,4.75,4.66,4.68,4300,0
2015-09-15,4.65,4.75,4.65,4.68,4300,0
2015-09-16,4.64,4.75,4.64,4.71,13300,0
2015-09-17,4.74,4.8,4.65,4.8,20942,0
2015-09-18,4.77,4.78,4.7,4.75,12900,0
2015-09-21,4.73,4.77,4.69,4.75,11700,0
2015-09-22,4.74,4.75,4.67,4.75,5800,0
2015-09-23,4.63,4.75,4.63,4.75,18795,0
2015-09-24,4.68,4.74,4.52,4.65,9747,0
2015-09-25,4.64,4.7,4.56,4.67,3000,0
2015-09-28,4.64,4.72,4.6,4.72,1949,0
2015-09-29,4.66,4.7,4.58,4.7,4700,0
2015-09-30,4.7,4.7,4.65,4.7,2000,0
2015-10-01,4.55,4.69,4.53,4.63,6500,0
2015-10-02,4.68,4.69,4.56,4.65,1700,0
2015-10-05,4.64,4.7,4.59,4.59,8707,0
2015-10-06,4.62,4.67,4.6,4.65,3100,0
2015-10-07,4.66,4.7,4.61,4.61,8508,0
2015-10-08,4.6,4.69,4.6,4.65,30100,0
2015-10-09,4.61,4.66,4.61,4.62,3600,0
2015-10-12,4.61,4.66,4.61,4.65,16205,0
2015-10-13,4.6,4.69,4.6,4.64,14000,0
2015-10-14,4.6,4.6,4.57,4.57,9700,0
2015-10-15,4.55,4.7,4.53,4.54,20000,0
2015-10-16,4.6,4.61,4.41,4.45,16300,0
2015-10-19,4.4,4.5,4.4,4.49,23973,0
2015-10-20,4.5,4.7,4.42,4.6,6100,0
2015-10-21,4.51,4.55,4.49,4.51,3000,0
2015-10-22,4.48,4.54,4.46,4.46,1300,0
2015-10-23,4.55,4.55,4.48,4.48,2500,0
2015-10-26,4.57,4.57,4.41,4.41,6600,0
2015-10-27,4.45,4.52,4.34,4.39,4100,0
2015-10-28,4.36,4.38,4.31,4.37,6300,0
2015-10-29,4.32,4.47,4.32,4.42,2300,0
2015-10-30,4.4,4.42,4.36,4.37,3400,0
2015-11-02,4.41,4.49,4.4,4.49,4976,0
2015-11-03,4.43,4.43,4.37,4.37,12804,0
2015-11-04,4.35,4.45,4.31,4.41,8009,0
2015-11-05,4.46,4.52,4.38,4.49,6900,0
2015-11-06,4.44,4.44,4.31,4.4,7200,0
2015-11-09,4.43,4.49,4.4,4.44,3950,0
2015-11-10,4.38,4.4,4.32,4.4,6100,0
2015-11-11,4.32,4.42,4.31,4.41,8400,0
2015-11-12,4.44,4.5,4.4,4.41,11400,0
2015-11-13,4.37,4.41,4.33,4.36,15300,0
2015-11-16,4.33,4.48,4.31,4.38,9500,0
2015-11-17,4.36,4.47,4.34,4.45,3100,0
2015-11-18,4.4,4.44,4.32,4.42,9700,0
2015-11-19,4.4,4.45,4.35,4.44,5800,0
2015-11-20,4.35,4.49,4.28,4.33,52800,0
2015-11-23,4.31,4.4,4.27,4.36,10500,0
2015-11-24,4.36,4.36,4.24,4.34,11900,0
2015-11-25,4.34,4.34,4.27,4.34,22600,0
2015-11-27,4.34,4.36,4.28,4.3,12800,0
2015-11-30,4.24,4.53,4.24,4.52,41500,0
2015-12-01,4.48,4.65,4.41,4.64,60481,0
2015-12-02,4.61,4.61,4.5,4.55,8185,0
2015-12-03,4.51,4.78,4.31,4.63,88397,0
2015-12-04,4.67,4.87,4.38,4.69,44700,0
2015-12-07,4.61,4.74,4.35,4.63,37400,0
2015-12-08,4.59,4.71,4.56,4.57,12509,0
2015-12-09,4.65,4.83,4.64,4.65,33800,0
2015-12-10,4.67,4.7,4.58,4.65,5700,0
2015-12-11,4.62,4.68,4.55,4.65,10000,0
2015-12-14,4.6,4.7,4.5,4.62,7618,0
2015-12-15,4.59,4.62,4.5,4.62,8800,0
2015-12-16,4.57,4.69,4.51,4.56,11600,0
2015-12-17,4.6,4.68,4.5,4.61,13900,0
2015-12-18,4.64,4.7,4.53,4.7,12400,0
2015-12-21,4.69,4.69,4.4,4.5,12200,0
2015-12-22,4.5,4.66,4.5,4.51,5720,0
2015-12-23,4.64,4.67,4.55,4.56,5800,0
2015-12-24,4.51,4.64,4.48,4.58,3447,0
2015-12-28,4.5,4.55,4.4715,4.51,9361,0
2015-12-29,4.59,4.61,4.4915,4.51,5296,0
2015-12-30,4.45,4.57,4.4301,4.52,10616,0
2015-12-31,4.57,4.6599,4.52,4.61,30066,0
2016-01-04,4.645,4.69,4.61,4.61,5117,0
2016-01-05,4.58,4.67,4.58,4.6,800,0
2016-01-06,4.5409,4.6,4.5409,4.6,722,0
2016-01-07,4.62,4.655,4.52,4.55,17788,0
2016-01-08,4.55,4.68,4.5301,4.65,1615,0
2016-01-11,4.61,4.68,4.51,4.52,4442,0
2016-01-12,4.51,4.548,4.48,4.49,14754,0
2016-01-13,4.46,4.58,4.37,4.4,8517,0
2016-01-14,4.4,4.41,4.31,4.39,10408,0
2016-01-15,4.31,4.3601,4.2,4.26,28010,0
2016-01-19,4.24,4.55,4.24,4.4,14700,0
2016-01-20,4.35,4.411,4.28,4.37,12534,0
2016-01-21,4.34,4.47,4.34,4.39,10265,0
2016-01-22,4.53,4.53,4.36,4.4,4857,0
2016-01-25,4.43,4.54,4.43,4.48,11810,0
2016-01-26,4.5399,4.5399,4.41,4.42,9780,0
2016-01-27,4.5032,4.5032,4.4241,4.44,9384,0
2016-01-28,4.44,4.5,4.44,4.44,2130,0
2016-01-29,4.53,4.54,4.41,4.44,5661,0
2016-02-01,4.39,4.42,4.26,4.39,24272,0
2016-02-02,4.39,4.54,4.29,4.334,25015,0
2016-02-03,4.39,4.45,4.32,4.3857,6538,0
2016-02-04,4.4,4.44,4.3501,4.43,1655,0
2016-02-05,4.45,4.45,4.26,4.268,13607,0
2016-02-08,4.2,4.33,4.118,4.12,16106,0
2016-02-09,4.1,4.1084,4,4.04,15570,0
2016-02-10,4.03,4.05,4.018,4.03,10039,0
2016-02-11,4.0001,4.08,4,4.05,7126,0
2016-02-12,4.02,4.06,4.02,4.02,734,0
2016-02-16,4.25,4.43,4.15,4.18,24132,0
2016-02-17,4.28,4.4,4.158,4.4,3652,0
2016-02-18,4.32,4.39,4.24,4.38,5157,0
2016-02-19,4.29,4.34,4.14,4.14,8410,0
2016-02-22,4.16,4.25,4.1,4.13,10047,0
2016-02-23,4.21,4.21,4.06,4.06,2218,0
2016-02-24,4.15,4.18,4.1,4.11,7401,0
2016-02-25,4.13,4.2099,4.0601,4.09,12552,0
2016-02-26,4.1,4.17,4.06,4.08,9822,0
2016-02-29,4.18,4.25,4.08,4.08,8232,0
2016-03-01,4.17,4.22,4.09,4.09,13679,0
2016-03-02,4.09,4.25,4.09,4.0975,16045,0
2016-03-03,4.09,4.24,4.05,4.05,15602,0
2016-03-04,4.15,4.25,4.05,4.06,9413,0
2016-03-07,4.24,4.24,4.12,4.15,19525,0
2016-03-08,4.15,4.31,4.1,4.23,29191,0
2016-03-09,4.34,4.35,4.29,4.32,14850,0
2016-03-10,4.34,4.43,4.2,4.3401,57884,0
2016-03-11,4.43,4.43,4.16,4.34,23145,0
2016-03-14,4.35,4.5,4.27,4.38,40013,0
2016-03-15,4.45,4.5,4.41,4.43,23922,0
2016-03-16,4.55,4.6,4.55,4.58,25274,0
2016-03-17,4.51,4.77,4.5,4.71,51941,0
2016-03-18,4.72,4.72,4.617,4.68,20114,0
2016-03-21,4.72,4.72,4.61,4.61,11862,0
2016-03-22,4.67,4.72,4.67,4.71,3200,0
2016-03-23,4.67,4.77,4.66,4.73,40886,0
2016-03-24,4.69,4.76,4.69,4.7,9861,0
2016-03-28,4.69,4.7,4.6501,4.69,19212,0
2016-03-29,4.7,4.76,4.65,4.65,25885,0
2016-03-30,4.65,4.76,4.65,4.73,8514,0
2016-03-31,4.71,4.76,4.59,4.59,10333,0
2016-04-01,4.6504,4.7,4.65,4.65,9690,0
2016-04-04,4.69,4.7,4.62,4.66,8527,0
2016-04-05,4.6899,4.7,4.66,4.66,9319,0
2016-04-06,4.62,4.7,4.61,4.67,17511,0
2016-04-07,4.7,4.7468,4.56,4.6301,8807,0
2016-04-08,4.6301,4.76,4.63,4.7,18303,0
2016-04-11,4.76,4.76,4.6,4.6,10314,0
2016-04-12,4.59,4.7,4.59,4.61,5675,0
2016-04-13,4.68,4.7,4.64,4.64,3411,0
2016-04-14,4.64,4.69,4.6395,4.69,4175,0
2016-04-15,4.68,4.68,4.61,4.61,4693,0
2016-04-18,4.66,4.69,4.58,4.64,40167,0
2016-04-19,4.6201,4.7,4.62,4.69,16253,0
2016-04-20,4.6101,4.69,4.6101,4.68,1892,0
2016-04-21,4.64,4.69,4.63,4.6301,4744,0
2016-04-22,4.59,4.65,4.56,4.58,65096,0
2016-04-25,4.622,4.67,4.58,4.61,3826,0
2016-04-26,4.68,4.68,4.59,4.6,2813,0
2016-04-27,4.616,4.67,4.58,4.66,2924,0
2016-04-28,4.5701,4.69,4.56,4.56,11469,0
2016-04-29,4.56,4.56,4.51,4.52,11035,0
2016-05-02,4.53,4.62,4.5,4.58,9077,0
2016-05-03,4.55,4.62,4.53,4.59,5142,0
2016-05-04,4.56,4.61,4.21,4.21,69499,0
2016-05-05,4.22,4.43,4.22,4.4,42509,0
2016-05-06,4.32,4.56,4.32,4.5,34059,0
2016-05-09,4.58,4.69,4.58,4.66,31657,0
2016-05-10,4.6755,4.68,4.5501,4.68,13038,0
2016-05-11,4.679,4.68,4.65,4.68,5791,0
2016-05-12,4.68,4.7,4.65,4.68,20536,0
2016-05-13,4.68,4.6962,4.65,4.66,22454,0
2016-05-16,4.696,4.7,4.6601,4.67,28058,0
2016-05-17,4.69,4.7,4.66,4.66,7684,0
2016-05-18,4.69,4.75,4.6801,4.73,14457,0
2016-05-19,4.7499,4.75,4.72,4.75,6157,0
2016-05-20,4.75,5,4.73,4.85,39868,0
2016-05-23,4.79,4.94,4.79,4.85,14034,0
2016-05-24,4.86,4.98,4.86,4.92,20279,0
2016-05-25,4.95,4.98,4.86,4.96,27882,0
2016-05-26,4.9291,4.99,4.9291,4.99,10713,0
2016-05-27,5,5.079,4.91,4.91,23860,0
2016-05-31,4.95,5.04,4.92,5,37449,0
2016-06-01,5,5.04,4.9999,5.04,8706,0
2016-06-02,4.99,5.08,4.99,5.05,15060,0
2016-06-03,5,5.09,5,5.08,14070,0
2016-06-06,5.08,5.11,5,5.02,39268,0
2016-06-07,5.08,5.24,5.0375,5.15,62556,0
2016-06-08,5.1,5.15,5.05,5.07,27127,0
2016-06-09,5.05,5.25,5.05,5.25,40633,0
2016-06-10,5.19,5.69,5.19,5.39,50313,0
2016-06-13,5.44,5.65,5.34,5.34,26001,0
2016-06-14,5.41,5.55,5.391,5.53,20685,0
2016-06-15,5.61,5.99,5.595,5.65,72749,0
2016-06-16,5.55,5.65,5.35,5.46,41669,0
2016-06-17,5.41,5.57,5.27,5.28,22539,0
2016-06-20,5.28,5.49,5.27,5.4,15565,0
2016-06-21,5.36,5.41,5.3,5.39,9664,0
2016-06-22,5.36,5.36,5.05,5.2,34760,0
2016-06-23,5.18,5.41,5.1,5.1,14008,0
2016-06-24,5.04,5.22,5.04,5.05,17081,0
2016-06-27,5.15,5.16,4.9,4.97,48216,0
2016-06-28,4.95,5.24,4.95,5.24,7043,0
2016-06-29,5.31,5.33,5.08,5.11,17473,0
2016-06-30,5.15,5.32,5.1,5.23,8720,0
2016-07-01,5.22,5.23,5.0901,5.12,4858,0
2016-07-05,5.15,5.32,5.1,5.32,8745,0
2016-07-06,5.2,5.22,5.088,5.14,8813,0
2016-07-07,5.2675,5.329,5.17,5.17,7180,0
2016-07-08,5.295,5.39,5.1601,5.18,3061,0
2016-07-11,5.1,5.2299,5.1,5.2,9540,0
2016-07-12,5.14,5.25,5.14,5.21,6495,0
2016-07-13,5.24,5.24,5.15,5.21,2645,0
2016-07-14,5.24,5.3399,5.23,5.33,10063,0
2016-07-15,5.2902,5.302,5.25,5.25,8835,0
2016-07-18,5.25,5.29,5.25,5.25,4131,0
2016-07-19,5.29,5.36,5.29,5.35,6073,0
2016-07-20,5.32,5.4,5.28,5.28,4958,0
2016-07-21,5.26,5.324,5.15,5.15,7315,0
2016-07-22,5.2584,5.2584,5.14,5.25,2460,0
2016-07-25,5.21,5.25,5.16,5.17,9679,0
2016-07-26,5.14,5.25,5.14,5.25,8671,0
2016-07-27,5.21,5.31,5.17,5.18,3615,0
2016-07-28,5.15,5.36,5.15,5.36,5243,0
2016-07-29,5.26,5.4,5.21,5.22,4973,0
2016-08-01,5.18,5.4,5.18,5.18,3590,0
2016-08-02,5.28,5.28,5.16,5.22,5918,0
2016-08-03,5.2,5.22,5.11,5.15,5465,0
2016-08-04,5.11,5.19,5.11,5.15,5689,0
2016-08-05,5.44,5.44,5.15,5.2,11170,0
2016-08-08,5.229,5.31,5.229,5.27,5706,0
2016-08-09,5.245,5.48,5.245,5.45,37991,0
2016-08-10,5.51,5.54,5.4,5.53,17078,0
2016-08-11,5.47,5.55,5.4025,5.5,12583,0
2016-08-12,5.5,5.54,5.4702,5.54,6701,0
2016-08-15,5.55,5.67,5.5,5.64,13741,0
2016-08-16,5.64,5.69,5.56,5.61,16934,0
2016-08-17,5.64,5.72,5.5529,5.71,10906,0
2016-08-18,5.74,5.8,5.65,5.7,24303,0
2016-08-19,5.65,5.84,5.6001,5.84,24829,0
2016-08-22,5.78,5.9,5.65,5.9,26664,0
2016-08-23,5.94,5.94,5.7801,5.91,16874,0
2016-08-24,5.94,5.95,5.75,5.9,31471,0
2016-08-25,5.8449,5.945,5.81,5.9,4535,0
2016-08-26,5.87,5.94,5.79,5.93,34406,0
2016-08-29,5.99,6.25,5.98,6.15,77946,0
2016-08-30,6.07,6.2,6.07,6.15,24235,0
2016-08-31,6.17,6.39,6.13,6.2,28364,0
2016-09-01,6.2,6.471,6.2,6.354,33589,0
2016-09-02,6.43,6.43,6.32,6.34,14021,0
2016-09-06,6.39,6.4,6.32,6.35,16875,0
2016-09-07,6.35,6.42,6.28,6.28,29617,0
2016-09-08,6.28,6.45,6.28,6.35,12322,0
2016-09-09,6.37,6.4,6.01,6.11,44794,0
2016-09-12,6.18,6.34,5.94,6.31,47781,0
2016-09-13,6.28,6.395,6.1585,6.28,30898,0
2016-09-14,6.3,6.35,6.1349,6.16,21557,0
2016-09-15,6.15,6.3,6.04,6.1182,54234,0
2016-09-16,6.06,6.3,6.06,6.28,22879,0
2016-09-19,6.24,6.29,6.0401,6.24,30671,0
2016-09-20,6.28,6.28,6.0801,6.13,33128,0
2016-09-21,6.1,6.19,6.06,6.13,15649,0
2016-09-22,6.14,6.19,6.06,6.07,17253,0
2016-09-23,6.15,6.5,6.07,6.416,81212,0
2016-09-26,6.5,6.8,6.47,6.6,66422,0
2016-09-27,6.68,6.89,6.65,6.76,64192,0
2016-09-28,6.6,6.739,6.3,6.5,53691,0
2016-09-29,6.65,6.98,6.5,6.86,83983,0
2016-09-30,6.89,7.01,6.83,7,19465,0
2016-10-03,6.97,7,6.8,6.99,9937,0
2016-10-04,6.9,7.14,6.9,6.91,32678,0
2016-10-05,6.96,7.08,6.87,6.99,6409,0
2016-10-06,6.96,7.05,6.8,6.85,12764,0
2016-10-07,6.85,6.9,6.74,6.87,41666,0
2016-10-10,6.86,6.8989,6.72,6.7301,33110,0
2016-10-11,6.84,7.08,6.69,6.7,25994,0
2016-10-12,6.73,7,6.66,6.71,8807,0
2016-10-13,6.65,6.79,6.65,6.7,12339,0
2016-10-14,6.73,6.94,6.7076,6.94,13655,0
2016-10-17,6.85,6.95,6.8258,6.95,14773,0
2016-10-18,6.85,6.95,6.8,6.95,8208,0
2016-10-19,6.95,6.95,6.8,6.95,9750,0
2016-10-20,6.9,7,6.85,6.85,9287,0
2016-10-21,6.8,6.9,6.8,6.85,12747,0
2016-10-24,6.8,7.05,6.7,6.95,44222,0
2016-10-25,6.9,7.05,6.8,7.05,18096,0
2016-10-26,7.1,7.1,6.8,6.85,6319,0
2016-10-27,6.75,6.85,6.65,6.75,13852,0
2016-10-28,6.7,7.05,6.65,6.7,14332,0
2016-10-31,6.75,6.8,6.7,6.8,3516,0
2016-11-01,6.75,6.95,6.6,6.65,18048,0
2016-11-02,6.7,6.7,6.3,6.3,19524,0
2016-11-03,6.3,6.6,6.3,6.35,8192,0
2016-11-04,6.3937,6.55,6.35,6.5,10808,0
2016-11-07,6.5,6.79,6.5,6.5,9816,0
2016-11-08,6.4,6.4,6.25,6.25,39451,0
2016-11-09,6.1,6.45,6.1,6.35,23294,0
2016-11-10,6.35,6.6,6.35,6.45,22255,0
2016-11-11,6.55,6.8,6.45,6.45,60256,0
2016-11-14,6.45,6.8,6.45,6.75,48528,0
2016-11-15,6.75,7,6.6,6.6,58541,0
2016-11-16,6.65,7,6.65,6.9,49841,0
2016-11-17,6.95,6.95,6.79,6.9,16238,0
2016-11-18,6.85,6.9,6.8,6.85,13592,0
2016-11-21,6.85,6.9,6.85,6.85,16399,0
2016-11-22,6.95,6.95,6.85,6.9,8409,0
2016-11-23,6.85,6.95,6.8001,6.9,18559,0
2016-11-25,6.9,7,6.9,7,8003,0
2016-11-28,7,7,6.8,6.8,2421,0
2016-11-29,6.85,7.3,6.85,7.15,104777,0
2016-11-30,7.3,7.3,7.05,7.1,21432,0
2016-12-01,7.25,7.25,7.05,7.05,54146,0
2016-12-02,7,7.1107,6.85,7.1107,40500,0
2016-12-05,7.15,7.35,7.15,7.25,41682,0
2016-12-06,7.3,7.65,7.2501,7.35,109142,0
2016-12-07,7.35,7.4499,7.15,7.2,40634,0
2016-12-08,7.3,7.4,7.1374,7.2,46522,0
2016-12-09,7.1,7.35,7.1,7.325,18778,0
2016-12-12,7.2,7.4,7.15,7.4,40446,0
2016-12-13,7.45,7.5,7.35,7.5,34413,0
2016-12-14,7.5,7.75,7.45,7.75,58880,0
2016-12-15,7.75,8,7.6501,8,41241,0
2016-12-16,7.9,7.95,7.75,7.95,10929,0
2016-12-19,7.9,8,7.8247,7.95,7989,0
2016-12-20,7.95,7.95,7.65,7.9,23295,0
2016-12-21,7.85,7.95,7.5,7.75,16002,0
2016-12-22,7.65,7.8,7.55,7.55,5540,0
2016-12-23,7.5,7.65,7.4,7.65,3365,0
2016-12-27,7.6,7.8,7.5,7.8,60779,0
2016-12-28,7.7,7.75,7.16,7.6,23505,0
2016-12-29,7.5,7.9663,7.2,7.8,107598,0
2016-12-30,7.95,8,7.7,8,32872,0
2017-01-03,8,8.1,7.75,7.8,16148,0
2017-01-04,7.75,7.95,7.7,7.75,17149,0
2017-01-05,7.732,8,7.6365,7.85,39606,0
2017-01-06,7.9,8,7.8384,7.95,28563,0
2017-01-09,7.95,7.95,7.8,7.8,18860,0
2017-01-10,7.9,7.95,7.45,7.85,19120,0
2017-01-11,7.95,7.95,7.33,7.4,110885,0
2017-01-12,7.45,7.45,7.3,7.35,11419,0
2017-01-13,7.4795,7.6,6.8068,7.3,88787,0
2017-01-17,7.3,7.5,7.2,7.35,42859,0
2017-01-18,7.35,7.55,7.3,7.4396,6063,0
2017-01-19,7.3543,7.45,7.2,7.35,22790,0
2017-01-20,7.35,7.8,7.35,7.55,23894,0
2017-01-23,7.5,7.5,7.25,7.4,14950,0
2017-01-24,7.35,7.5,7.15,7.5,16974,0
2017-01-25,7.4,7.5,7.2,7.4,68309,0
2017-01-26,7.4,7.45,7.15,7.35,12198,0
2017-01-27,7.35,7.5,7.25,7.4,19496,0
2017-01-30,7.35,7.5,7.2619,7.4,6423,0
2017-01-31,7.35,7.45,7.25,7.25,6640,0
2017-02-01,7.35,7.4,7.175,7.25,8335,0
2017-02-02,7.3,7.4,7.15,7.4,7459,0
2017-02-03,7.35,7.35,7,7.15,13731,0
2017-02-06,7.2,7.2,7.1,7.2,3972,0
2017-02-07,7.15,7.2,7.05,7.15,6283,0
2017-02-08,7.25,7.25,7.05,7.05,12963,0
2017-02-09,7.1,7.35,7.05,7.35,12463,0
2017-02-10,7.3,7.3,7.05,7.2,18923,0
2017-02-13,7.2,7.2,6.65,6.7,53596,0
2017-02-14,6.65,6.65,6.4,6.55,268927,0
2017-02-15,6.6,6.705,6.4,6.6,55212,0
2017-02-16,6.65,6.65,6.2,6.35,28029,0
2017-02-17,6.45,6.45,6.301,6.45,8803,0
2017-02-21,6.3,6.55,6.3,6.4,13736,0
2017-02-22,6.4,6.45,6.35,6.4,34647,0
2017-02-23,6.35,6.5,6.3,6.3,19212,0
2017-02-24,6.25,6.45,6.25,6.45,11530,0
2017-02-27,6.5,6.6,6.4,6.6,135683,0
2017-02-28,6.6,6.7889,6.5,6.5,8065,0
2017-03-01,6.55,7.15,6.55,6.9,39412,0
2017-03-02,6.95,6.95,6.65,6.8,6635,0
2017-03-03,6.7,6.7,6.4,6.5625,9613,0
2017-03-06,6.5,6.55,6.2,6.2,24534,0
2017-03-07,6.1,6.4,5.7,6.15,93782,0
2017-03-08,5.95,6.35,5.95,6.15,24873,0
2017-03-09,6.2,6.45,6.1,6.25,25455,0
2017-03-10,6.05,6.5,6.05,6.2,38042,0
2017-03-13,6.15,6.45,6.05,6.25,73589,0
2017-03-14,6.2,6.4,6.2,6.35,9994,0
2017-03-15,6.3,6.5,6.25,6.25,8423,0
2017-03-16,6.45,6.45,6.1,6.15,29188,0
2017-03-17,6.15,6.1593,6,6,58597,0
2017-03-20,6.05,6.4,6.05,6.15,55818,0
2017-03-21,6.25,6.45,6.1,6.1,54841,0
2017-03-22,6.15,6.25,6.1,6.15,16588,0
2017-03-23,6.1908,6.2,5.95,6.1,51772,0
2017-03-24,6.1102,6.3,6,6,77880,0
2017-03-27,5.95,6.4,5.95,6.25,51893,0
2017-03-28,6.3,6.4,6.1,6.1,36846,0
2017-03-29,6.05,6.4,5.75,6.1,21144,0
2017-03-30,6.2,6.35,6.1,6.2,76933,0
2017-03-31,6.26,6.6,5.95,6,81930,0
2017-04-03,6,6.3,5.95,6,51186,0
2017-04-04,6,6.55,5.95,6,104397,0
2017-04-05,6.05,6.3,6.012,6.15,33056,0
2017-04-06,6.15,6.2,6.15,6.2,6117,0
2017-04-07,6.1501,6.3,6.15,6.3,8054,0
2017-04-10,6.2,6.45,6.2,6.35,7365,0
2017-04-11,6.4,6.45,6,6,6661,0
2017-04-12,6.2,6.25,5.95,6,413881,0
2017-04-13,6,6.25,6,6.2,8803,0
2017-04-17,6.25,6.25,6.2,6.2,3391,0
2017-04-18,6.1,6.2,6.086,6.1,7403,0
2017-04-19,6.05,6.1723,6,6.05,24349,0
2017-04-20,6.05,6.1,6,6,6347,0
2017-04-21,6,6.1,6,6.05,60336,0
2017-04-24,6.05,6.15,6,6.05,17041,0
2017-04-25,6.0923,6.4,6.0923,6.25,16219,0
2017-04-26,6.2,6.3,6.15,6.2,10172,0
2017-04-27,6.15,6.35,6.15,6.2,23231,0
2017-04-28,6.25,6.4,6.25,6.3,278764,0
2017-05-01,6.35,6.4,6.2997,6.4,20667,0
2017-05-02,6.35,6.525,6.35,6.45,19744,0
2017-05-03,6.4,6.55,6.1,6.25,19011,0
2017-05-04,6.3,6.45,6.25,6.3,18719,0
2017-05-05,6.35,6.4,6.2,6.25,10309,0
2017-05-08,6.2732,6.3,6.25,6.3,9078,0
2017-05-09,6.25,6.35,6.2,6.25,18833,0
2017-05-10,6.2,6.3,6.2,6.25,34789,0
2017-05-11,6.2723,6.35,6.2,6.35,19151,0
2017-05-12,6.25,6.45,5.9,5.9,190900,0
2017-05-15,5.95,6.05,5.9,6.05,89440,0
2017-05-16,6.05,6.05,5.85,5.85,13950,0
2017-05-17,5.85,5.85,5.7,5.7,12540,0
2017-05-18,5.85,5.85,5.6,5.8,23330,0
2017-05-19,5.85,6.1,5.65,6.05,21072,0
2017-05-22,5.95,6.15,5.9,6.15,6975,0
2017-05-23,6.05,6.2,6.05,6.1,4893,0
2017-05-24,5.95,6.1,5.95,6.1,162401,0
2017-05-25,6.05,6.1,6,6.05,4772,0
2017-05-26,6.1,6.1,6.02,6.1,4509,0
2017-05-30,6,6.65,6,6.55,290691,0
2017-05-31,6.55,6.75,6.48,6.7433,135015,0
2017-06-01,6.65,6.7,6.45,6.6,93129,0
2017-06-02,6.55,6.75,6.55,6.675,6921,0
2017-06-05,6.75,6.8252,6.63,6.75,24422,0
2017-06-06,6.7,6.85,6.645,6.85,31604,0
2017-06-07,6.85,6.85,6.75,6.75,12967,0
2017-06-08,6.8235,6.95,6.8,6.95,8162,0
2017-06-09,6.85,7.15,6.85,7.05,43129,0
2017-06-12,7,7.05,6.7,6.9,102294,0
2017-06-13,6.9,7.35,6.8535,7.25,17293,0
2017-06-14,7.14,7.25,6.8,6.95,11566,0
2017-06-15,6.85,7.25,6.6,6.8085,10372,0
2017-06-16,6.6637,6.9046,6.6,6.6,9886,0
2017-06-19,6.6735,7.15,6.6735,7.05,7282,0
2017-06-20,7,7,6.7127,6.8,5390,0
2017-06-21,6.75,6.85,6.6335,6.85,20989,0
2017-06-22,6.85,6.9,6.55,6.7,33263,0
2017-06-23,6.65,6.75,6.5,6.7,12476,0
2017-06-26,6.65,6.7,6.55,6.65,22089,0
2017-06-27,6.65,6.95,6.6,6.65,21590,0
2017-06-28,6.7,6.7,6.55,6.55,4676,0
2017-06-29,6.65,6.8,6.55,6.8,27242,0
2017-06-30,6.75,6.8,6.65,6.7,20065,0
2017-07-05,6.501,6.7,6.5,6.55,65614,0
2017-07-06,6.65,6.9,6.35,6.4095,61964,0
2017-07-07,6.4728,6.8,6.206,6.75,5737,0
2017-07-10,6.725,6.76,6.55,6.6,9784,0
2017-07-11,6.5,6.8,6.45,6.45,22227,0
2017-07-12,6.55,6.95,6.55,6.8101,60188,0
2017-07-13,6.85,6.85,6.6,6.75,44558,0
2017-07-14,6.8,6.8,6.7,6.75,26244,0
2017-07-17,6.65,6.9,6.5,6.7,166850,0
2017-07-18,6.75,6.8,6.55,6.8,89663,0
2017-07-19,6.8,6.8,6.55,6.55,88514,0
2017-07-20,6.6,6.95,6.6,6.85,29578,0
2017-07-21,6.7,6.8,6.7,6.7211,6235,0
2017-07-24,6.7,7,6.651,6.95,16529,0
2017-07-25,6.755,6.95,6.7,6.75,13722,0
2017-07-26,6.75,6.85,6.65,6.85,4276,0
2017-07-27,6.8,6.8,6.601,6.8,8614,0
2017-07-28,6.8,6.95,6.65,6.95,10143,0
2017-07-31,6.8613,6.904,6.8,6.8,22285,0
2017-08-01,6.8464,6.885,6.6,6.7,28110,0
2017-08-02,6.65,6.65,6.35,6.6,25796,0
2017-08-03,6.5,6.55,6.4,6.5,41090,0
2017-08-04,6.45,6.5028,6.45,6.5028,1274,0
2017-08-07,6.6845,6.8,6.5,6.8,3291,0
2017-08-08,6.1,6.2,5.9,6,125347,0
2017-08-09,6.1195,6.1195,5.5,5.6,26682,0
2017-08-10,5.7,6.05,5.55,5.8,187437,0
2017-08-11,5.85,6.1,5.8,6.1,197185,0
2017-08-14,6.15,6.35,5.85,6.35,104210,0
2017-08-15,6.4,6.8,6.25,6.45,40568,0
2017-08-16,6.5823,6.5823,6.05,6.45,39643,0
2017-08-17,6.7,6.8,6.3,6.4,17072,0
2017-08-18,6.4,6.6,6.4,6.6,15798,0
2017-08-21,6.5001,6.6,6.3,6.3,8439,0
2017-08-22,6.2,6.6,6.2,6.55,19891,0
2017-08-23,6.5,6.6,6.3,6.6,17933,0
2017-08-24,6.4446,6.6,6.4055,6.55,14564,0
2017-08-25,6.55,6.7,6.5,6.65,14639,0
2017-08-28,6.6,6.7,6.35,6.35,20088,0
2017-08-29,6.4,6.675,6.4,6.45,29206,0
2017-08-30,6.4,6.7,6.007,6.7,27935,0
2017-08-31,6.45,6.7,6.3,6.3,25531,0
2017-09-01,6.25,6.65,6.25,6.45,10715,0
2017-09-05,6.3,6.5,6.1,6.35,28222,0
2017-09-06,6.3,6.5,6.2,6.25,11773,0
2017-09-07,6.3105,6.4,6.2,6.35,16188,0
2017-09-08,6.2,6.45,6.2,6.45,8689,0
2017-09-11,6.4,6.65,6.15,6.15,35991,0
2017-09-12,6.15,6.2,6.1,6.1,14740,0
2017-09-13,6.1122,6.65,6.05,6.65,17440,0
2017-09-14,6.35,6.55,6.05,6.55,55194,0
2017-09-15,6.25,6.6,6.25,6.6,20677,0
2017-09-18,6.6,6.6,6.05,6.3,24909,0
2017-09-19,6.25,6.25,6,6.25,25703,0
2017-09-20,6.25,6.25,6,6,40265,0
2017-09-21,6.1922,6.2,6.0432,6.2,5365,0
2017-09-22,6.15,6.35,6.05,6.35,13480,0
2017-09-25,6.15,6.3,6.05,6.05,12726,0
2017-09-26,6.2,6.25,6.15,6.25,11667,0
2017-09-27,6.15,6.25,6,6,3969,0
2017-09-28,6.1,6.2,6.05,6.2,16438,0
2017-09-29,6.2,6.35,6.1,6.1,2690,0
2017-10-02,6.1,6.2517,6.1,6.2,3274,0
2017-10-03,6.15,6.15,6,6,4659,0
2017-10-04,5.95,6.2,5.95,6,8630,0
2017-10-05,6.1122,6.15,6,6,3298,0
2017-10-06,6,6.2,5.65,6.2,23640,0
2017-10-09,5.901,5.9873,5.7556,5.85,7962,0
2017-10-10,5.85,5.95,5.75,5.95,13813,0
2017-10-11,5.85,5.9,5.775,5.775,9124,0
2017-10-12,5.85,5.9,5.85,5.85,3289,0
2017-10-13,5.9,5.95,5.85,5.95,1184,0
2017-10-16,5.9659,6,5.95,6,5303,0
2017-10-17,5.95,6.1,5.9,5.95,6040,0
2017-10-18,5.9984,6.2,5.9984,6.2,10991,0
2017-10-19,6.05,6.2,6.05,6.15,1250,0
2017-10-20,6.25,6.3,6.2,6.2,50526,0
2017-10-23,6.15,6.3,6.15,6.3,11763,0
2017-10-24,5.85,6.25,5.85,6.25,9428,0
2017-10-25,6.2742,6.3,6.2,6.2625,7282,0
2017-10-26,6.25,6.3,6.2,6.3,46968,0
2017-10-27,6.25,6.35,6.1,6.35,10515,0
2017-10-30,6.25,6.45,5.75,6.45,186952,0
2017-10-31,6.3,6.3818,6.3,6.3666,6787,0
2017-11-01,6.3,6.45,6.3,6.45,9671,0
2017-11-02,6.35,6.45,6.3,6.45,7785,0
2017-11-03,6.4,6.4,6.3,6.35,11009,0
2017-11-06,6.45,6.55,6.35,6.5,17878,0
2017-11-07,6.45,6.5,6.15,6.15,37708,0
2017-11-08,6.15,6.15,5.8,5.8,14419,0
2017-11-09,5.5677,5.7,5.5,5.6,10033,0
2017-11-10,5.5,5.6,5.15,5.2,25311,0
