Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.66,4.72,4.65,4.72,44312,0
2005-02-28,4.65,4.7,4.61,4.7,4900,0
2005-03-01,4.58,4.76,4.57,4.67,28030,0
2005-03-02,4.58,4.84,4.58,4.84,5900,0
2005-03-03,4.82,4.83,4.76,4.82,20499,0
2005-03-04,4.85,4.89,4.82,4.86,12500,0
2005-03-07,4.87,4.93,4.83,4.9,3994,0
2005-03-08,4.87,4.91,4.84,4.85,22920,0
2005-03-09,4.85,4.94,4.85,4.91,12800,0
2005-03-10,4.87,4.95,4.87,4.91,6000,0
2005-03-11,4.91,4.99,4.84,4.99,33000,0
2005-03-14,4.92,4.98,4.85,4.92,6700,0
2005-03-15,4.99,4.99,4.85,4.91,2800,0
2005-03-16,4.82,4.9,4.8,4.83,11600,0
2005-03-17,4.87,4.95,4.85,4.94,6800,0
2005-03-18,4.81,4.9,4.8,4.9,3600,0
2005-03-21,4.89,4.95,4.83,4.86,4500,0
2005-03-22,4.81,4.94,4.81,4.9,3316,0
2005-03-23,4.8,4.85,4.7,4.7,6700,0
2005-03-24,4.75,4.78,4.66,4.77,19042,0
2005-03-28,4.69,4.75,4.6,4.75,22400,0
2005-03-29,4.76,4.76,4.54,4.61,34477,0
2005-03-30,4.95,4.95,4.55,4.9,64051,0
2005-03-31,4.85,4.85,4.65,4.74,12589,0
2005-04-01,4.82,4.82,4.63,4.71,15020,0
2005-04-04,4.68,4.68,4.64,4.64,2600,0
2005-04-05,4.55,4.66,4.53,4.63,12576,0
2005-04-06,4.68,4.85,4.65,4.71,9124,0
2005-04-07,4.69,4.78,4.67,4.71,19604,0
2005-04-08,4.63,4.8,4.63,4.73,14736,0
2005-04-11,4.74,4.78,4.71,4.71,6044,0
2005-04-12,4.8,4.8,4.67,4.67,10515,0
2005-04-13,4.67,4.71,4.56,4.7,10345,0
2005-04-14,4.63,4.63,4.61,4.63,500,0
2005-04-15,4.57,4.61,4.56,4.56,2750,0
2005-04-18,4.57,4.57,4.4,4.42,11378,0
2005-04-19,4.49,4.53,4.45,4.48,3929,0
2005-04-20,4.47,4.51,4.42,4.51,3250,0
2005-04-21,4.47,4.47,4.46,4.46,1200,0
2005-04-22,4.4,4.45,4.39,4.42,6445,0
2005-04-25,4.18,4.52,4.18,4.38,12633,0
2005-04-26,4.35,4.43,4.3,4.33,11945,0
2005-04-27,4.15,4.4,4.15,4.32,5310,0
2005-04-28,4.32,4.39,4.27,4.27,1675,0
2005-04-29,4.23,4.23,3.95,4.05,94735,0
2005-05-02,4.08,4.09,4,4,9500,0
2005-05-03,4.01,4.08,4.01,4.05,5716,0
2005-05-04,4.1,4.1,4.04,4.1,1118,0
2005-05-05,4.09,4.19,4.09,4.14,6382,0
2005-05-06,4.19,4.3,4.19,4.28,10053,0
2005-05-09,4.28,4.28,4.17,4.17,1400,0
2005-05-10,4.15,4.23,4.15,4.19,1540,0
2005-05-11,4.15,4.18,4.11,4.11,2725,0
2005-05-12,4.11,4.14,4.05,4.05,6460,0
2005-05-13,3.85,4.11,3.85,4.08,12950,0
2005-05-16,4.1,4.1,4.06,4.09,5944,0
2005-05-17,4.06,4.12,4,4.12,10400,0
2005-05-18,4.05,4.12,4.03,4.07,3500,0
2005-05-19,4.02,4.11,4,4.11,4900,0
2005-05-20,4.13,4.19,4.03,4.05,2715,0
2005-05-23,4.18,4.19,4.02,4.02,375,0
2005-05-24,3.96,4.18,3.96,4.1,8165,0
2005-05-25,4.02,4.03,3.98,3.99,650,0
2005-05-26,3.97,4,3.97,3.98,3100,0
2005-05-27,3.95,4.08,3.93,4.01,19173,0
2005-05-31,3.92,4.01,3.92,3.93,17336,0
2005-06-01,3.96,3.99,3.85,3.92,10414,0
2005-06-02,3.85,4.1,3.82,4.1,24100,0
2005-06-03,4.09,4.1,4.02,4.02,3200,0
2005-06-07,3.95,4.07,3.86,4.01,1941,0
2005-06-08,4.09,4.09,3.99,4,2040,0
2005-06-09,4,4.04,4,4.01,6303,0
2005-06-10,4,4.03,4,4,1100,0
2005-06-13,4,4,3.98,3.98,4000,0
2005-06-14,4,4.11,4,4.11,9850,0
2005-06-15,4.15,4.47,4.15,4.35,51180,0
2005-06-16,4.35,4.6,4.35,4.59,25009,0
2005-06-17,4.57,4.62,4.55,4.55,6500,0
2005-06-20,4.55,4.75,4.55,4.61,30819,0
2005-06-21,4.62,4.64,4.61,4.62,1640,0
2005-06-22,4.62,4.62,4.35,4.36,5400,0
2005-06-23,4.32,4.45,4.31,4.31,2100,0
2005-06-24,4.25,4.34,4.23,4.27,8200,0
2005-06-27,4.4,4.4,4.23,4.25,12450,0
2005-06-28,4.31,4.52,4.31,4.51,29587,0
2005-06-29,4.37,4.54,4.31,4.31,65288,0
2005-06-30,4.34,4.35,4.31,4.35,15070,0
2005-07-01,4.26,4.33,4.14,4.33,5417,0
2005-07-05,4.28,4.3,4.1,4.12,10955,0
2005-07-06,4.16,4.2,4.15,4.18,17467,0
2005-07-07,4.16,4.18,4.12,4.16,15828,0
2005-07-08,4.2,4.34,4.17,4.34,90326,0
2005-07-11,4.35,4.35,4.25,4.25,13081,0
2005-07-12,4.24,4.4,4.24,4.38,36290,0
2005-07-13,4.37,4.44,4.34,4.37,10694,0
2005-07-14,4.31,4.53,4.31,4.49,31951,0
2005-07-15,4.5,4.61,4.4,4.55,77897,0
2005-07-18,4.55,4.58,4.52,4.58,83892,0
2005-07-19,4.57,4.75,4.47,4.65,127912,0
2005-07-20,4.65,4.78,4.64,4.76,55057,0
2005-07-21,4.78,4.85,4.78,4.84,14406,0
2005-07-22,4.9,4.9,4.63,4.71,30365,0
2005-07-25,4.7,4.78,4.69,4.78,12000,0
2005-07-26,4.78,4.94,4.67,4.91,36499,0
2005-07-27,4.85,5,4.72,4.86,69848,0
2005-07-28,4.78,4.83,4.7,4.73,15177,0
2005-07-29,4.74,4.78,4.67,4.77,6944,0
2005-08-01,4.75,5,4.73,5,55038,0
2005-08-02,4.92,5,4.78,4.91,27046,0
2005-08-03,4.94,4.95,4.77,4.93,7240,0
2005-08-04,4.75,4.96,4.75,4.92,11671,0
2005-08-05,4.84,5.02,4.77,5,31094,0
2005-08-08,5.03,5.03,4.78,4.9,16682,0
2005-08-09,4.82,4.91,4.71,4.72,10675,0
2005-08-10,4.82,4.82,4.62,4.74,5793,0
2005-08-11,4.66,4.8,4.62,4.7,18568,0
2005-08-12,4.66,4.71,4.6,4.71,10270,0
2005-08-15,4.62,4.75,4.61,4.74,8913,0
2005-08-16,4.74,4.74,4.6,4.68,4040,0
2005-08-17,4.61,4.65,4.61,4.61,1090,0
2005-08-18,4.6,4.71,4.55,4.62,37521,0
2005-08-19,4.72,4.72,4.54,4.65,13980,0
2005-08-22,4.65,4.74,4.55,4.71,52750,0
2005-08-23,4.62,4.77,4.62,4.74,15351,0
2005-08-24,4.69,4.94,4.69,4.78,15526,0
2005-08-25,4.91,4.94,4.85,4.85,2778,0
2005-08-26,4.93,4.93,4.75,4.78,4400,0
2005-08-29,4.76,4.76,4.66,4.69,2400,0
2005-08-30,4.69,4.72,4.65,4.67,3700,0
2005-08-31,4.72,4.74,4.66,4.67,14000,0
2005-09-01,4.66,4.97,4.66,4.88,10608,0
2005-09-02,4.76,4.8,4.74,4.8,700,0
2005-09-06,4.8,4.8,4.77,4.79,790,0
2005-09-07,4.81,4.81,4.8,4.8,200,0
2005-09-08,4.8,4.99,4.8,4.96,7730,0
2005-09-09,5,5.07,4.92,4.92,9943,0
2005-09-12,4.9,4.93,4.87,4.93,3840,0
2005-09-13,4.91,4.97,4.91,4.95,5700,0
2005-09-14,4.96,5.04,4.96,4.96,13582,0
2005-09-15,5.06,5.06,4.91,5,10331,0
2005-09-16,5.1,5.1,4.96,4.96,9500,0
2005-09-19,4.95,4.95,4.9,4.9,2750,0
2005-09-20,4.91,4.96,4.86,4.94,10250,0
2005-09-21,4.85,5,4.85,4.91,14206,0
2005-09-22,4.91,4.96,4.88,4.94,5577,0
2005-09-23,4.85,4.89,4.75,4.77,16311,0
2005-09-26,4.66,4.84,4.61,4.82,18519,0
2005-09-27,4.76,4.8,4.75,4.76,4688,0
2005-09-28,4.76,4.85,4.76,4.82,3100,0
2005-09-29,4.76,4.82,4.75,4.79,1100,0
2005-09-30,4.85,5,4.83,5,11930,0
2005-10-03,4.91,5.03,4.9,4.99,20644,0
2005-10-04,5,5.05,4.91,5.05,62979,0
2005-10-05,4.97,4.99,4.84,4.88,16214,0
2005-10-06,4.86,4.87,4.64,4.76,21895,0
2005-10-07,4.77,4.87,4.76,4.78,4110,0
2005-10-10,4.79,4.79,4.71,4.79,2840,0
2005-10-11,4.9,4.98,4.77,4.83,23819,0
2005-10-12,4.73,4.9,4.68,4.7,23550,0
2005-10-13,4.65,4.74,4.6,4.64,8700,0
2005-10-14,4.53,4.74,4.53,4.63,39005,0
2005-10-17,4.64,4.71,4.57,4.58,15300,0
2005-10-18,4.6,4.62,4.5,4.58,66382,0
2005-10-19,4.53,4.61,4.42,4.44,125692,0
2005-10-20,4.5,4.54,4.32,4.35,53414,0
2005-10-21,4.3,4.5,4.28,4.32,40455,0
2005-10-24,4.1,4.38,4.1,4.33,34701,0
2005-10-25,4.23,4.44,4.23,4.4,31261,0
2005-10-26,4.39,4.43,4.38,4.38,164614,0
2005-10-27,4.37,4.44,4.37,4.38,31725,0
2005-10-28,4.35,4.42,4.35,4.38,66700,0
2005-10-31,4.4,4.45,4.37,4.37,16354,0
2005-11-01,4.45,4.47,4.38,4.43,113180,0
2005-11-02,4.46,4.75,4.46,4.71,101552,0
2005-11-03,4.72,4.78,4.68,4.72,19204,0
2005-11-04,4.67,4.8,4.63,4.73,15300,0
2005-11-07,4.78,4.82,4.75,4.75,6100,0
2005-11-08,4.69,4.74,4.65,4.69,20728,0
2005-11-09,4.66,4.74,4.65,4.68,3800,0
2005-11-10,4.72,4.73,4.67,4.72,8110,0
2005-11-11,4.74,4.75,4.68,4.75,5846,0
2005-11-14,4.67,4.71,4.63,4.63,17079,0
2005-11-15,4.68,4.74,4.62,4.68,2552,0
2005-11-16,4.65,4.73,4.65,4.71,1600,0
2005-11-17,4.66,4.75,4.66,4.75,600,0
2005-11-18,4.75,4.75,4.67,4.75,4400,0
2005-11-21,4.74,4.75,4.68,4.72,3111,0
2005-11-22,4.75,4.75,4.7,4.72,2236,0
2005-11-23,4.74,4.74,4.7,4.7,1660,0
2005-11-25,4.65,4.77,4.65,4.77,9040,0
2005-11-28,4.55,4.8,4.55,4.8,29037,0
2005-11-29,4.8,4.8,4.76,4.77,23016,0
2005-11-30,4.75,4.81,4.74,4.76,13600,0
2005-12-01,4.81,4.82,4.75,4.76,1400,0
2005-12-02,4.82,4.83,4.77,4.81,13600,0
2005-12-05,4.66,4.82,4.66,4.75,1200,0
2005-12-06,4.66,4.88,4.66,4.85,7498,0
2005-12-07,4.85,4.94,4.84,4.94,13900,0
2005-12-08,4.94,4.94,4.77,4.78,8854,0
2005-12-09,4.8,4.9,4.79,4.79,9455,0
2005-12-12,4.82,4.9,4.81,4.85,5171,0
2005-12-13,4.81,4.88,4.77,4.82,50733,0
2005-12-14,4.79,4.9,4.79,4.83,36633,0
2005-12-15,4.7,4.88,4.7,4.76,34483,0
2005-12-16,4.74,4.84,4.73,4.76,25395,0
2005-12-19,4.71,4.79,4.53,4.57,17716,0
2005-12-20,4.54,4.68,4.53,4.55,16412,0
2005-12-21,4.57,4.62,4.55,4.59,5700,0
2005-12-22,4.56,4.67,4.56,4.59,14405,0
2005-12-23,4.52,4.6,4.45,4.54,19442,0
2005-12-27,4.53,4.57,4.37,4.39,17344,0
2005-12-28,4.35,4.59,4.18,4.4,49439,0
2005-12-29,4.45,4.51,4.42,4.43,10007,0
2005-12-30,4.35,4.54,4.35,4.5,9474,0
2006-01-03,4.57,4.69,4.57,4.65,12415,0
2006-01-04,4.77,4.77,4.58,4.64,124863,0
2006-01-05,4.64,4.82,4.64,4.78,63834,0
2006-01-06,4.8,4.9,4.8,4.88,33509,0
2006-01-09,4.9,4.94,4.79,4.94,104209,0
2006-01-10,4.97,5.14,4.65,4.86,190197,0
2006-01-11,4.58,5.19,4.58,5.16,145098,0
2006-01-12,5.2,5.45,5.2,5.27,120532,0
2006-01-13,5.35,5.36,5.16,5.28,58291,0
2006-01-17,5.25,5.28,4.95,5.02,69928,0
2006-01-18,5.03,5.03,4.81,4.86,128395,0
2006-01-19,4.85,4.95,4.85,4.89,81900,0
2006-01-20,4.85,4.92,4.82,4.82,56431,0
2006-01-23,4.82,4.86,4.75,4.75,19363,0
2006-01-24,4.73,4.92,4.73,4.85,40041,0
2006-01-25,4.92,4.96,4.84,4.95,40489,0
2006-01-26,4.95,5.06,4.92,5.02,38313,0
2006-01-27,5.11,5.16,5,5.05,35042,0
2006-01-30,5.05,5.21,5.04,5.16,53336,0
2006-01-31,5.15,5.26,5.08,5.18,48621,0
2006-02-01,5.22,6.05,5.22,5.73,511089,0
2006-02-02,5.95,6,5.52,5.67,454116,0
2006-02-03,5.7,5.7,5.55,5.55,70051,0
2006-02-06,5.51,5.9,5.51,5.63,185464,0
2006-02-07,5.7,6.33,5.65,6.16,882548,0
2006-02-08,6.1,6.5,6.1,6.5,299599,0
2006-02-09,6.5,6.59,6.23,6.5,368621,0
2006-02-10,6.5,6.55,6.35,6.51,148347,0
2006-02-13,6.5,6.63,6.41,6.5,293257,0
2006-02-14,6.5,6.57,6.46,6.46,119080,0
2006-02-15,6.5,6.64,6.43,6.53,102139,0
2006-02-16,6.54,6.65,6.47,6.63,69681,0
2006-02-17,6.56,6.6,6.5,6.58,57911,0
2006-02-21,6.64,6.71,6.36,6.4,98985,0
2006-02-22,6.37,6.37,6.02,6.26,123194,0
2006-02-23,6.21,6.43,6.21,6.35,54540,0
2006-02-24,6.45,6.45,6.25,6.28,23512,0
2006-02-27,6.25,6.7,6.21,6.7,174560,0
2006-02-28,6.7,6.7,6.41,6.53,167909,0
2006-03-01,6.5,6.7,6.46,6.61,115744,0
2006-03-02,6.6,6.65,6.48,6.63,56317,0
2006-03-03,6.65,7.46,6.65,7.38,1217088,0
2006-03-06,7.48,7.53,7.21,7.45,528424,0
2006-03-07,7.45,7.49,7.22,7.34,77636,0
2006-03-08,7.34,7.35,7.22,7.33,141033,0
2006-03-09,7.33,7.85,7.26,7.7,644638,0
2006-03-10,7.54,7.81,7.42,7.62,517262,0
2006-03-13,7.64,7.66,7.47,7.58,363477,0
2006-03-14,7.6,7.8,7.55,7.8,194662,0
2006-03-15,7.8,8.25,7.8,8.13,491331,0
2006-03-16,8.19,8.5,7.95,8.26,607376,0
2006-03-17,8.3,8.3,8.14,8.23,138996,0
2006-03-20,8.28,8.32,7.93,8,182180,0
2006-03-21,7.96,8.16,7.92,8,172991,0
2006-03-22,8.01,8.14,7.8,8.14,217465,0
2006-03-23,8.14,8.15,7.75,8,133961,0
2006-03-24,8,8.1,7.99,8.01,103393,0
2006-03-27,7.98,8.15,7.8,7.9,182980,0
2006-03-28,7.88,8.05,7.85,7.94,180392,0
2006-03-29,7.98,7.98,7.78,7.96,93180,0
2006-03-30,8,8.02,7.92,8,98134,0
2006-03-31,8.01,8.02,7.81,7.87,108438,0
2006-04-03,7.75,7.77,7.03,7.58,371785,0
2006-04-04,7.65,7.74,7.28,7.71,458593,0
2006-04-05,7.65,8.3,7.26,8.27,800505,0
2006-04-06,8.24,8.3,8.11,8.25,139718,0
2006-04-07,8.24,8.43,8.17,8.23,121161,0
2006-04-10,8.3,8.52,8.24,8.34,145230,0
2006-04-11,8.33,8.4,8.03,8.28,293677,0
2006-04-12,8.28,8.28,8.14,8.14,180920,0
2006-04-13,8.15,8.25,8.03,8.1,61729,0
2006-04-17,8.13,8.13,7.66,7.77,112089,0
2006-04-18,7.88,7.9,7.54,7.6,256546,0
2006-04-19,7.61,7.69,7.16,7.21,492455,0
2006-04-20,7.24,7.28,6.98,7.28,360379,0
2006-04-21,7.28,7.92,7.28,7.9,358023,0
2006-04-24,7.87,7.9,7.56,7.6,332782,0
2006-04-25,7.59,7.69,7.46,7.66,99232,0
2006-04-26,7.64,7.7,7.48,7.54,140828,0
2006-04-27,7.59,7.67,7.5,7.65,51350,0
2006-04-28,7.64,7.74,7.53,7.53,27343,0
2006-05-01,7.57,7.59,7.35,7.41,179392,0
2006-05-02,7.41,7.5,7.31,7.47,300460,0
2006-05-03,7.45,7.68,7.43,7.64,128137,0
2006-05-04,7.62,7.92,7.5,7.9,125919,0
2006-05-05,7.92,7.92,7.72,7.85,77355,0
2006-05-08,7.81,7.92,7.72,7.81,47004,0
2006-05-09,7.81,8,7.5,7.97,291492,0
2006-05-10,7.93,8.43,7.89,8.4,285365,0
2006-05-11,8.43,8.77,8.03,8.69,1114155,0
2006-05-12,8.67,8.8,7.67,7.69,702809,0
2006-05-15,7.64,7.83,7.45,7.79,320338,0
2006-05-16,7.76,7.9,7.65,7.72,173888,0
2006-05-17,7.79,7.83,7.68,7.7,108197,0
2006-05-18,7.66,7.73,7.65,7.69,71153,0
2006-05-19,7.69,7.76,7.59,7.66,68936,0
2006-05-22,7.64,7.66,6.95,7.38,152389,0
2006-05-23,7.45,7.65,7.38,7.44,57493,0
2006-05-24,7.4,7.57,7.16,7.22,184542,0
2006-05-25,7.23,7.25,6.93,6.98,119602,0
2006-05-26,6.93,7.11,6.93,6.97,38672,0
2006-05-30,6.91,6.92,6.45,6.53,274626,0
2006-05-31,6.6,6.79,6.44,6.44,251326,0
2006-06-01,6.56,7.01,6.4,6.99,128300,0
2006-06-02,6.98,7.2,6.7,6.7,192508,0
2006-06-05,6.78,7.02,6.55,6.86,80879,0
2006-06-06,6.85,7.04,6.77,7.01,76245,0
2006-06-07,7.05,7.05,6.86,7,176553,0
2006-06-08,7,7.03,6.43,6.58,152265,0
2006-06-09,6.56,6.56,5.93,5.93,367268,0
2006-06-12,5.92,6,5.32,5.34,284071,0
2006-06-13,5.36,5.53,5.15,5.21,242995,0
2006-06-14,5.18,5.39,5.18,5.25,102916,0
2006-06-15,5.39,6.08,5.39,5.95,246768,0
2006-06-16,5.91,5.91,5.62,5.69,93817,0
2006-06-19,5.67,5.99,5.67,5.9,74907,0
2006-06-20,5.88,5.96,5.81,5.89,53002,0
2006-06-21,5.99,6.26,5.94,6.14,73046,0
2006-06-22,6.16,6.29,6.08,6.19,37754,0
2006-06-23,6.23,6.35,6.16,6.27,137609,0
2006-06-26,6.28,6.31,6.21,6.26,68884,0
2006-06-27,6.26,6.45,6.24,6.31,164931,0
2006-06-28,6.45,6.48,5.89,6.11,428105,0
2006-06-29,6.17,6.35,6.06,6.27,310589,0
2006-06-30,6.26,6.29,6.14,6.16,79683,0
2006-07-03,6.15,6.19,5.73,6.03,67458,0
2006-07-05,5.97,5.99,5.89,5.9,71263,0
2006-07-06,5.88,5.94,5.69,5.88,64156,0
2006-07-07,5.9,5.9,5.58,5.59,76400,0
2006-07-10,5.64,5.69,5.4,5.45,64069,0
2006-07-11,5.49,5.49,5.26,5.33,238129,0
2006-07-12,5.41,5.42,5.27,5.27,85835,0
2006-07-13,5.29,5.29,5.08,5.2,171579,0
2006-07-14,5.22,5.45,5.19,5.32,26700,0
2006-07-17,5.28,5.46,5.26,5.43,49544,0
2006-07-18,5.39,5.46,5.21,5.46,70625,0
2006-07-19,5.42,5.67,5.42,5.62,152760,0
2006-07-20,5.66,5.7,5.56,5.62,47273,0
2006-07-21,5.58,5.58,5.42,5.46,213309,0
2006-07-24,5.45,5.5,5.31,5.41,26011,0
2006-07-25,5.33,5.43,5.18,5.26,47405,0
2006-07-26,5.28,5.33,5.26,5.3,10060,0
2006-07-27,5.34,5.48,5.33,5.46,20588,0
2006-07-28,5.45,5.47,5.33,5.37,43079,0
2006-07-31,5.39,5.4,5.18,5.2,81149,0
2006-08-01,5.25,5.39,4.99,5.06,165500,0
2006-08-02,5.04,5.16,5,5.11,82661,0
2006-08-03,5.01,5.25,5.01,5.18,48715,0
2006-08-04,5.19,5.75,5.09,5.09,39057,0
2006-08-07,5.11,5.15,5.09,5.11,31312,0
2006-08-08,5.15,5.25,5.13,5.15,31841,0
2006-08-09,5.19,5.23,4.8,5.04,168298,0
2006-08-10,5,5.02,4.86,4.86,48391,0
2006-08-11,4.94,5.01,4.87,4.96,153794,0
2006-08-14,5.02,5.02,4.85,4.94,110993,0
2006-08-15,4.96,5.07,4.92,5.03,117568,0
2006-08-16,5.08,5.3,5.08,5.25,243429,0
2006-08-17,5.26,5.64,5.25,5.55,363436,0
2006-08-18,5.43,5.57,5.38,5.44,66170,0
2006-08-21,5.36,5.47,5.32,5.41,38925,0
2006-08-22,5.43,5.45,5.36,5.4,36988,0
2006-08-23,5.45,5.55,5.38,5.38,83191,0
2006-08-24,5.37,5.48,5.33,5.39,87070,0
2006-08-25,5.4,5.49,5.38,5.42,14415,0
2006-08-28,5.53,5.8,5.53,5.66,96632,0
2006-08-29,5.68,5.74,5.42,5.44,87279,0
2006-08-30,5.4,5.58,5.38,5.53,40097,0
2006-08-31,5.58,5.58,5.2,5.25,108268,0
2006-09-01,5.27,5.45,5.27,5.32,63964,0
2006-09-05,5.36,5.44,5.3,5.4,56764,0
2006-09-06,5.37,5.54,5.31,5.46,93667,0
2006-09-07,5.36,5.5,5.35,5.49,46660,0
2006-09-08,5.49,5.53,5.36,5.37,45771,0
2006-09-11,5.35,5.42,5.3,5.38,82434,0
2006-09-12,5.38,5.4,5.35,5.38,38890,0
2006-09-13,5.46,5.89,5.45,5.77,92858,0
2006-09-14,5.73,5.77,5.61,5.71,25009,0
2006-09-15,5.75,5.84,5.55,5.57,32799,0
2006-09-18,5.62,5.74,5.55,5.59,89417,0
2006-09-19,5.59,5.6,5.45,5.49,46908,0
2006-09-20,5.58,5.6,5.5,5.53,48091,0
2006-09-21,5.61,5.66,5.54,5.59,22542,0
2006-09-22,5.6,5.67,5.51,5.59,54141,0
2006-09-25,5.58,5.7,5.53,5.67,36483,0
2006-09-26,5.68,5.68,5.54,5.61,38699,0
2006-09-27,5.65,5.75,5.55,5.72,117493,0
2006-09-28,5.62,5.83,5.62,5.83,30748,0
2006-09-29,5.85,5.92,5.73,5.85,41285,0
2006-10-02,5.92,5.99,5.85,5.98,35774,0
2006-10-03,6.01,6.07,5.75,6.02,203699,0
2006-10-04,5.99,6.06,5.91,6,33657,0
2006-10-05,6.08,6.09,5.99,6.07,105417,0
2006-10-06,6.07,6.2,6.06,6.13,63690,0
2006-10-09,6.15,6.15,5.91,5.92,18688,0
2006-10-10,5.9,6.11,5.9,6.05,286037,0
2006-10-11,5.98,6.1,5.98,6.01,110465,0
2006-10-12,6.08,6.08,5.93,5.97,96828,0
2006-10-13,6.04,6.06,5.95,5.99,77008,0
2006-10-16,6,6,5.95,5.97,150369,0
2006-10-17,5.96,6.01,5.96,5.99,154536,0
2006-10-18,5.99,6.05,5.97,5.99,147454,0
2006-10-19,5.98,6.05,5.97,5.99,138819,0
2006-10-20,5.95,6,5.85,5.89,30944,0
2006-10-23,6,6.13,5.85,6,123439,0
2006-10-24,6.05,6.12,5.97,6,141266,0
2006-10-25,6.13,6.13,5.85,5.95,68136,0
2006-10-26,5.85,5.92,5.1,5.18,606546,0
2006-10-27,5.19,5.33,5.05,5.07,401543,0
2006-10-30,5.2,5.2,5.08,5.09,166679,0
2006-10-31,5.14,5.14,4.93,4.93,128760,0
2006-11-01,4.98,5.11,4.89,4.9,182638,0
2006-11-02,4.84,4.95,4.8,4.89,47438,0
2006-11-03,4.92,5,4.91,4.97,80823,0
2006-11-06,5,5.07,4.98,5.04,91261,0
2006-11-07,5.01,5.12,5.01,5.07,41586,0
2006-11-08,5.06,5.17,5.04,5.07,117928,0
2006-11-09,5.09,5.14,5.01,5.01,46390,0
2006-11-10,5.07,5.11,5,5.07,16316,0
2006-11-13,5.08,5.1,5,5.05,74643,0
2006-11-14,5.18,5.35,5.1,5.33,224786,0
2006-11-15,5.3,5.43,5.21,5.38,106067,0
2006-11-16,5.43,5.59,5.4,5.59,70937,0
2006-11-17,5.51,5.78,5.51,5.73,81175,0
2006-11-20,5.74,5.85,5.59,5.66,94647,0
2006-11-21,5.67,5.69,5.38,5.57,92062,0
2006-11-22,5.56,5.69,5.52,5.65,74692,0
2006-11-24,5.68,5.69,5.62,5.67,15049,0
2006-11-27,5.68,5.68,5.5,5.52,67660,0
2006-11-28,5.5,5.52,5.41,5.49,69476,0
2006-11-29,5.54,5.54,5.32,5.49,68313,0
2006-11-30,5.52,5.54,5.39,5.49,58244,0
2006-12-01,5.51,5.52,5.41,5.5,29542,0
2006-12-04,5.55,5.55,5.42,5.45,20083,0
2006-12-05,5.45,5.48,5.31,5.41,56168,0
2006-12-06,5.37,5.57,5.37,5.45,63748,0
2006-12-07,5.47,5.55,5.38,5.4,66227,0
2006-12-08,5.4,5.44,5.34,5.35,17622,0
2006-12-11,5.35,5.42,5.26,5.38,107852,0
2006-12-12,5.35,5.36,5.26,5.27,22229,0
2006-12-13,5.29,5.38,5.26,5.35,65215,0
2006-12-14,5.32,5.42,5.27,5.31,32694,0
2006-12-15,5.29,5.41,5.2,5.21,41209,0
2006-12-18,5.19,5.43,5.15,5.25,46432,0
2006-12-19,5.21,5.44,5.21,5.41,49422,0
2006-12-20,5.4,5.44,5.36,5.4,34180,0
2006-12-21,5.43,5.49,5.31,5.45,60224,0
2006-12-22,5.48,5.56,5.45,5.51,31677,0
2006-12-26,5.57,5.59,5.46,5.57,16940,0
2006-12-27,5.52,5.63,5.48,5.6,37578,0
2006-12-28,5.57,5.62,5.57,5.58,12459,0
2006-12-29,5.61,5.72,5.59,5.62,57784,0
2007-01-03,5.62,5.8,5.57,5.62,53294,0
2007-01-04,5.66,5.67,5.54,5.55,66612,0
2007-01-05,5.56,5.61,5.52,5.6,78904,0
2007-01-08,5.56,5.76,5.54,5.71,148410,0
2007-01-09,5.79,5.79,5.51,5.65,159959,0
2007-01-10,5.86,6.25,5.8,6.09,604199,0
2007-01-11,6.09,6.44,6.09,6.23,245113,0
2007-01-12,6.28,6.5,6.15,6.3,155890,0
2007-01-16,6.36,6.36,6.19,6.25,53741,0
2007-01-17,6.25,6.4,6.25,6.36,75871,0
2007-01-18,6.37,6.46,6.37,6.42,54966,0
2007-01-19,6.51,7.4,6.48,7.06,431305,0
2007-01-22,7.15,7.5,7.03,7.48,351472,0
2007-01-23,7.47,7.47,7.2,7.33,235246,0
2007-01-24,7.33,7.47,7.31,7.4,228771,0
2007-01-25,7.42,7.44,7.22,7.32,139459,0
2007-01-26,7.35,7.38,7.11,7.22,94244,0
2007-01-29,7.11,7.15,6.41,6.76,287412,0
2007-01-30,6.77,6.77,6.55,6.72,169547,0
2007-01-31,6.69,6.69,6.57,6.68,151680,0
2007-02-01,6.66,6.74,6.52,6.6,133896,0
2007-02-02,6.57,6.82,6.53,6.8,313205,0
2007-02-05,6.7,6.98,6.7,6.87,201817,0
2007-02-06,6.88,7,6.88,6.99,72011,0
2007-02-07,7.07,7.16,6.92,7.1,155008,0
2007-02-08,7.09,7.1,6.89,6.95,367533,0
2007-02-09,6.93,7.09,6.92,7.06,276909,0
2007-02-12,6.97,7.06,6.6,6.76,141987,0
2007-02-13,6.74,6.89,6.62,6.84,88311,0
2007-02-14,6.81,7.1,6.75,7.03,120379,0
2007-02-15,7.06,7.21,7.06,7.19,114192,0
2007-02-16,7.21,7.3,7.1,7.28,63337,0
2007-02-20,7.27,7.32,7.21,7.31,84252,0
2007-02-21,7.32,7.34,7.23,7.3,46841,0
2007-02-22,7.33,7.33,6.98,7,490762,0
2007-02-23,6.95,7.02,6.91,6.98,91489,0
2007-02-26,6.78,7.03,6.52,7.01,651116,0
2007-02-27,6.94,6.94,6.6,6.73,150188,0
2007-02-28,6.72,6.74,6.1,6.62,294198,0
2007-03-01,6.56,6.56,6.29,6.48,137211,0
2007-03-02,6.44,6.59,6.4,6.43,251942,0
2007-03-05,6.38,6.38,6.05,6.13,214271,0
2007-03-06,6.12,6.66,6.12,6.44,147420,0
2007-03-07,6.47,6.52,6.36,6.47,74782,0
2007-03-08,6.49,6.57,6.39,6.5,90016,0
2007-03-09,6.54,6.54,6.37,6.37,40705,0
2007-03-12,6.36,6.53,6.22,6.39,93745,0
2007-03-13,6.33,6.43,6.06,6.08,55053,0
2007-03-14,6.16,6.16,5.98,6.1,254581,0
2007-03-15,6.12,6.32,6.11,6.32,46392,0
2007-03-16,6.36,6.37,6.25,6.26,17944,0
2007-03-19,6.3,6.32,6.14,6.29,28541,0
2007-03-20,6.32,6.35,6.27,6.3,29441,0
2007-03-21,6.27,6.32,6.16,6.2,136546,0
2007-03-22,6.22,6.3,5.99,6.03,109751,0
2007-03-23,6.03,6.25,6.01,6.1,135632,0
2007-03-26,6.07,6.16,6.07,6.07,56528,0
2007-03-27,6.06,6.08,5.92,6.02,170924,0
2007-03-28,6.02,6.22,5.93,6.19,56733,0
2007-03-29,6.22,6.25,6.11,6.18,78902,0
2007-03-30,6.13,6.3,6.12,6.19,76064,0
2007-04-02,6.26,6.48,6.17,6.17,194192,0
2007-04-03,6.28,6.43,6.07,6.07,303115,0
2007-04-04,5.99,6,5.78,5.92,566183,0
2007-04-05,5.89,6.32,5.89,6.23,272846,0
2007-04-09,6.27,6.3,6.01,6.03,94722,0
2007-04-10,6,6.16,5.94,6,206508,0
2007-04-11,5.97,6.12,5.91,6.03,128970,0
2007-04-12,6.01,6.2,6.01,6.09,258474,0
2007-04-13,6.06,6.27,6.05,6.25,162274,0
2007-04-16,6.28,6.33,6.2,6.28,57039,0
2007-04-17,6.28,6.36,6.19,6.33,35928,0
2007-04-18,6.27,6.85,6.24,6.84,178772,0
2007-04-19,6.83,6.91,6.71,6.87,232345,0
2007-04-20,6.95,6.99,6.89,6.92,66343,0
2007-04-23,6.86,6.91,6.7,6.73,32254,0
2007-04-24,6.65,6.83,6.65,6.77,39632,0
2007-04-25,6.78,6.99,6.73,6.94,111239,0
2007-04-26,6.97,6.98,6.69,6.75,79627,0
2007-04-27,6.71,6.71,6.52,6.57,41125,0
2007-04-30,6.61,6.74,6.58,6.65,42337,0
2007-05-01,6.62,6.71,6.45,6.51,44684,0
2007-05-02,6.52,6.61,6.42,6.45,111567,0
2007-05-03,6.49,6.57,6.43,6.45,47370,0
2007-05-04,6.44,6.45,6.43,6.45,31989,0
2007-05-07,6.43,6.48,6.33,6.34,22925,0
2007-05-08,6.35,6.39,6.23,6.25,40745,0
2007-05-09,6.25,6.34,6.14,6.14,34671,0
2007-05-10,6.18,6.2,6.01,6.01,39758,0
2007-05-11,5.89,6.13,5.89,6.13,140629,0
2007-05-14,6.1,6.43,6.1,6.3,256435,0
2007-05-15,6.35,6.4,6.29,6.29,347013,0
2007-05-16,6.32,6.4,6.28,6.4,19540,0
2007-05-17,6.39,6.42,6.31,6.31,52279,0
2007-05-18,6.4,6.43,6.36,6.39,20157,0
2007-05-21,6.34,6.44,6.31,6.36,121093,0
2007-05-22,6.36,6.47,6.31,6.44,298646,0
2007-05-23,6.41,6.5,6.37,6.39,72257,0
2007-05-24,6.46,6.75,6.46,6.57,83072,0
2007-05-25,6.57,6.63,6.43,6.54,57576,0
2007-05-29,6.49,6.71,6.49,6.61,24428,0
2007-05-30,6.55,6.67,6.51,6.52,78762,0
2007-05-31,6.59,6.69,6.58,6.65,118299,0
2007-06-01,6.71,6.85,6.66,6.75,84810,0
2007-06-04,6.76,6.85,6.72,6.83,86163,0
2007-06-05,6.76,6.85,6.69,6.69,52927,0
2007-06-06,6.73,7.23,6.63,7.01,198897,0
2007-06-07,7.01,7.18,6.71,6.71,54362,0
2007-06-08,6.76,6.8,6.76,6.78,201361,0
2007-06-11,6.79,6.8,6.77,6.78,48333,0
2007-06-12,6.78,6.8,6.59,6.6,47800,0
2007-06-13,6.6,6.79,6.6,6.77,22029,0
2007-06-14,6.76,6.82,6.7,6.74,15400,0
2007-06-15,6.75,6.83,6.7,6.83,75034,0
2007-06-18,6.81,6.83,6.74,6.78,12201,0
2007-06-19,6.77,6.95,6.73,6.91,27093,0
2007-06-20,6.89,6.89,6.65,6.71,47092,0
2007-06-21,6.72,6.82,6.68,6.82,75961,0
2007-06-22,6.75,6.8,6.64,6.69,53400,0
2007-06-25,6.66,6.82,6.56,6.69,40077,0
2007-06-26,6.65,6.75,6.6,6.66,45169,0
2007-06-27,6.97,7.04,6.75,7,331169,0
2007-06-28,7.02,7.07,7,7.03,60392,0
2007-06-29,6.98,7,6.86,6.98,41969,0
2007-07-02,6.99,6.99,6.75,6.83,27384,0
2007-07-03,6.85,7.11,6.85,7.06,38302,0
2007-07-05,7,7.44,6.97,7.44,123357,0
2007-07-06,7.43,7.64,7.39,7.57,160653,0
2007-07-09,7.57,7.57,7.27,7.36,115596,0
2007-07-10,7.36,7.43,7.26,7.42,84955,0
2007-07-11,7.39,7.39,7.15,7.26,74536,0
2007-07-12,7.29,7.44,7.28,7.32,273718,0
2007-07-13,7.36,7.4,7.25,7.36,63179,0
2007-07-16,7.36,7.54,7.36,7.39,52830,0
2007-07-17,7.36,7.56,7.36,7.5,76409,0
2007-07-18,7.41,7.55,7.41,7.53,80400,0
2007-07-19,7.58,7.65,7.39,7.44,112573,0
2007-07-20,7.44,7.45,7.23,7.23,55955,0
2007-07-23,7.26,7.38,7.2,7.22,36115,0
2007-07-24,7.17,7.4,7.14,7.22,73475,0
2007-07-25,7.24,7.53,7.21,7.51,65139,0
2007-07-26,7.43,7.43,7.01,7.19,91257,0
2007-07-27,7.25,7.29,7.2,7.22,24900,0
2007-07-30,7.22,7.25,7.19,7.22,39547,0
2007-07-31,7.24,7.49,7.24,7.43,54945,0
2007-08-01,7.4,7.46,7.16,7.35,60766,0
2007-08-02,7.4,7.56,7.4,7.44,36300,0
2007-08-03,7.47,7.47,7.33,7.34,30811,0
2007-08-06,7.27,7.4,6.9,7,49569,0
2007-08-07,6.98,7.46,6.97,7.27,111976,0
2007-08-08,7.32,7.83,7.27,7.55,202488,0
2007-08-09,7.48,7.62,7.09,7.09,154892,0
2007-08-10,7.08,7.23,6.72,6.85,165998,0
2007-08-13,6.98,7.07,6.97,6.98,55297,0
2007-08-14,6.94,6.98,6.64,6.64,60237,0
2007-08-15,6.64,6.64,6.39,6.41,34158,0
2007-08-16,6.34,6.38,5.7,5.94,178173,0
2007-08-17,6.03,6.47,6.03,6.41,53414,0
2007-08-20,6.39,6.45,6.18,6.18,34700,0
2007-08-21,6.45,6.48,6.26,6.39,49640,0
2007-08-22,6.49,6.55,6.26,6.28,103401,0
2007-08-23,6.49,6.53,6.35,6.45,55030,0
2007-08-24,6.46,6.65,6.39,6.64,22650,0
2007-08-27,6.66,6.85,6.64,6.82,37232,0
2007-08-28,6.82,6.82,6.58,6.58,54100,0
2007-08-29,6.57,6.58,6.54,6.58,43244,0
2007-08-30,6.57,6.7,6.43,6.5,29525,0
2007-08-31,6.37,6.78,6.33,6.66,32582,0
2007-09-04,6.69,6.97,6.69,6.92,71910,0
2007-09-05,6.85,7,6.8,6.97,86512,0
2007-09-06,7,7.01,6.86,6.95,55000,0
2007-09-07,6.91,6.95,6.82,6.83,38608,0
2007-09-10,6.86,6.86,6.78,6.81,21600,0
2007-09-11,6.8,6.92,6.8,6.86,43900,0
2007-09-12,6.92,7.04,6.87,6.91,56974,0
2007-09-13,6.91,6.95,6.88,6.89,22396,0
2007-09-14,6.89,7.05,6.83,6.95,70670,0
2007-09-17,6.86,6.9,6.78,6.83,28600,0
2007-09-18,6.94,7.16,6.9,7.11,25083,0
2007-09-19,7.1,7.3,7.1,7.26,33157,0
2007-09-20,7.29,7.36,7.18,7.28,35436,0
2007-09-21,7.31,7.31,7.06,7.28,27717,0
2007-09-24,7.28,7.3,7.22,7.26,23165,0
2007-09-25,7.2,7.2,6.92,6.98,66910,0
2007-09-26,6.98,7.01,6.65,6.66,225012,0
2007-09-27,6.6,6.64,6.48,6.61,128733,0
2007-09-28,6.64,6.8,6.52,6.74,32654,0
2007-10-01,6.71,6.79,6.51,6.71,93560,0
2007-10-02,6.7,6.92,6.66,6.7,60105,0
2007-10-03,6.7,6.82,6.67,6.8,47745,0
2007-10-04,6.73,6.76,6.62,6.69,32377,0
2007-10-05,6.78,6.84,6.76,6.83,252421,0
2007-10-08,6.85,6.97,6.85,6.93,26298,0
2007-10-09,6.88,7.01,6.75,6.95,83935,0
2007-10-10,6.95,7.1,6.93,6.99,22361,0
2007-10-11,7.05,7.05,6.86,6.91,22958,0
2007-10-12,6.99,7.13,6.93,7.07,48569,0
2007-10-15,7.13,7.15,6.95,6.99,43990,0
2007-10-16,7.09,7.27,6.9,6.9,182588,0
2007-10-17,6.8,7.22,6.22,6.22,356936,0
2007-10-18,6.25,6.67,6.25,6.47,153423,0
2007-10-19,6.5,6.52,6.22,6.22,98015,0
2007-10-22,6.19,6.33,6.19,6.2,52699,0
2007-10-23,6.26,6.33,6.2,6.2,64270,0
2007-10-24,6.17,6.36,6.13,6.17,88906,0
2007-10-25,6.22,6.25,6.13,6.17,51910,0
2007-10-26,6.26,6.27,6.08,6.26,54285,0
2007-10-29,6.3,6.4,6.29,6.37,41119,0
2007-10-30,6.45,6.56,6.38,6.54,103146,0
2007-10-31,6.57,6.57,6.3,6.43,85574,0
2007-11-01,6.35,6.51,6.31,6.35,42426,0
2007-11-02,6.5,6.55,6.34,6.34,72598,0
2007-11-05,6.23,6.5,6.23,6.41,50259,0
2007-11-06,6.46,6.53,6.37,6.38,117750,0
2007-11-07,6.26,6.47,6.19,6.19,44688,0
2007-11-08,6.24,6.35,5.93,5.93,60346,0
2007-11-09,5.86,6.22,5.86,5.86,65286,0
2007-11-12,5.82,6.16,5.82,6.09,92725,0
2007-11-13,6.11,6.11,5.93,5.96,50380,0
2007-11-14,6.01,6.03,5.95,5.98,32851,0
2007-11-15,6.06,6.11,5.93,5.93,62700,0
2007-11-16,5.98,6.09,5.85,5.86,99412,0
2007-11-19,5.81,5.83,5.3,5.48,51968,0
2007-11-20,5.42,5.61,5.25,5.37,46623,0
2007-11-21,5.36,5.4,5.16,5.23,36750,0
2007-11-23,5.28,5.38,5.24,5.28,11700,0
2007-11-26,5.33,5.4,5.03,5.1,101000,0
2007-11-27,5.18,5.25,5.05,5.25,72336,0
2007-11-28,5.29,5.45,5.06,5.26,55380,0
2007-11-29,5.34,5.36,5.19,5.22,47196,0
2007-11-30,5.27,5.32,5.15,5.22,85319,0
2007-12-03,5.27,5.27,5.06,5.07,46142,0
2007-12-04,5.15,5.27,5.15,5.23,52784,0
2007-12-05,5.26,5.29,5.21,5.27,62726,0
2007-12-06,5.3,5.55,5.29,5.5,85900,0
2007-12-07,5.41,5.41,5.02,5.1,93234,0
2007-12-10,5.08,5.39,5.08,5.22,123434,0
2007-12-11,5.26,5.45,5.2,5.22,172765,0
2007-12-12,5.34,5.39,5.09,5.09,103153,0
2007-12-13,5.12,5.19,5.09,5.1,33350,0
2007-12-14,5.05,5.28,5.05,5.19,49129,0
2007-12-17,5.21,5.29,5.04,5.06,112858,0
2007-12-18,5.08,5.12,5.04,5.05,73413,0
2007-12-19,5.13,5.13,4.84,4.91,71400,0
2007-12-20,4.99,5.08,4.93,4.96,82722,0
2007-12-21,4.99,5.06,4.98,5.06,54005,0
2007-12-24,5.05,5.08,4.91,4.91,29986,0
2007-12-26,4.92,5.1,4.59,5.1,70801,0
2007-12-27,5.05,5.06,4.86,4.92,58413,0
2007-12-28,4.99,5,4.88,4.95,31475,0
2007-12-31,4.95,5,4.92,4.94,48560,0
2008-01-02,4.96,5.03,4.78,4.83,42936,0
2008-01-03,4.82,4.82,4.61,4.78,74061,0
2008-01-04,4.71,4.72,4.57,4.61,36407,0
2008-01-07,4.73,4.73,4.09,4.19,137842,0
2008-01-08,4.36,4.36,4.14,4.19,156095,0
2008-01-09,4.23,4.5,3.88,3.97,814069,0
2008-01-10,3.98,4.07,3.92,3.92,569831,0
2008-01-11,3.93,4.12,3.75,3.93,1860853,0
2008-01-14,3.93,4.18,3.93,4.15,327726,0
2008-01-15,4.17,4.34,4.07,4.3,328480,0
2008-01-16,4.3,4.43,4.29,4.36,119040,0
2008-01-17,4.35,4.47,4.33,4.38,164729,0
2008-01-18,4.4,4.48,4.27,4.31,108852,0
2008-01-22,4.08,4.41,4.06,4.18,67985,0
2008-01-23,4.21,4.23,4.06,4.11,66852,0
2008-01-24,4.15,4.35,4.15,4.33,103565,0
2008-01-25,4.39,4.4,4.16,4.2,99480,0
2008-01-28,4.21,4.29,4.15,4.17,116416,0
2008-01-29,4.35,4.39,4.2,4.27,24820,0
2008-01-30,4.28,4.4,4.26,4.35,56780,0
2008-01-31,4.32,4.37,4.26,4.35,45706,0
2008-02-01,4.33,4.53,4.24,4.44,126804,0
2008-02-04,4.45,4.5,4.34,4.35,39787,0
2008-02-05,4.32,4.42,4.2,4.3,102076,0
2008-02-06,4.44,4.59,4.19,4.2,51495,0
2008-02-07,4.26,4.28,4.19,4.23,30620,0
2008-02-08,4.25,4.31,4.23,4.3,53400,0
2008-02-11,4.3,4.48,4.3,4.45,46080,0
2008-02-12,4.51,4.53,4.41,4.52,30856,0
2008-02-13,4.5,4.89,4.5,4.89,45538,0
2008-02-14,4.87,4.98,4.56,4.69,54030,0
2008-02-15,4.56,4.73,4.56,4.71,17750,0
2008-02-19,4.66,4.74,4.48,4.48,51602,0
2008-02-20,4.53,4.55,4.41,4.51,27600,0
2008-02-21,4.59,4.59,4.31,4.42,39448,0
2008-02-22,4.49,4.56,4.3,4.38,40804,0
2008-02-25,4.48,4.69,4.35,4.69,65935,0
2008-02-26,4.62,4.62,4.48,4.52,22474,0
2008-02-27,4.68,4.68,4.46,4.55,20900,0
2008-02-28,4.58,4.71,4.47,4.53,33160,0
2008-02-29,4.47,4.53,4.32,4.42,40500,0
2008-03-03,4.39,4.39,4.24,4.31,29571,0
2008-03-04,4.27,4.31,4.12,4.23,27720,0
2008-03-05,4.12,4.25,4.08,4.25,225435,0
2008-03-06,4.16,4.29,4.13,4.17,86362,0
2008-03-07,4.17,4.22,4.04,4.14,25231,0
2008-03-10,4.12,4.13,4.03,4.09,19894,0
2008-03-11,4.19,4.42,4.11,4.42,61796,0
2008-03-12,4.15,4.54,4.13,4.43,28382,0
2008-03-13,4.46,4.46,4.25,4.35,85895,0
2008-03-14,4.39,4.4,4.13,4.14,8440,0
2008-03-17,4.1,4.14,3.96,4.06,55774,0
2008-03-18,4.09,4.5,4.05,4.4,48225,0
2008-03-19,4.32,4.49,4.28,4.32,27200,0
2008-03-20,4.21,4.39,4.13,4.27,30700,0
2008-03-24,4.27,4.51,4.11,4.38,88249,0
2008-03-25,4.35,4.37,4.22,4.3,28466,0
2008-03-26,4.26,4.32,4.24,4.31,14200,0
2008-03-27,4.44,4.44,4.16,4.32,66299,0
2008-03-28,4.38,4.64,4.31,4.54,44447,0
2008-03-31,4.65,4.88,4.64,4.83,75393,0
2008-04-01,4.86,4.98,4.81,4.85,75355,0
2008-04-02,5.3,5.94,5.2,5.9,372945,0
2008-04-03,5.78,5.8,5.51,5.63,351616,0
2008-04-04,5.56,5.9,5.55,5.82,110738,0
2008-04-07,6.17,6.17,5.81,6,107766,0
2008-04-08,6.04,6.04,5.9,6,61218,0
2008-04-09,5.95,5.95,5.71,5.8,118658,0
2008-04-10,5.83,5.84,5.64,5.76,44102,0
2008-04-11,5.67,5.73,5.4,5.48,49794,0
2008-04-14,5.4,5.65,5.4,5.48,77768,0
2008-04-15,5.56,5.56,5.2,5.2,52144,0
2008-04-16,5.3,5.7,5.3,5.45,119050,0
2008-04-17,5.45,5.65,5.33,5.48,118254,0
2008-04-18,5.6,5.84,5.42,5.83,75363,0
2008-04-21,5.83,5.84,5.69,5.8,83891,0
2008-04-22,5.7,5.7,5.48,5.6,29902,0
2008-04-23,5.68,5.75,5.4,5.62,99632,0
2008-04-24,5.57,5.69,5.54,5.54,66140,0
2008-04-25,5.58,5.58,5.4,5.4,68848,0
2008-04-28,5.27,5.54,5.27,5.42,81512,0
2008-04-29,5.53,5.63,5.53,5.54,45375,0
2008-04-30,5.62,5.76,5.61,5.71,40470,0
2008-05-01,5.68,5.68,5.54,5.67,88068,0
2008-05-02,5.67,5.91,5.64,5.87,85964,0
2008-05-05,5.84,5.92,5.76,5.87,60621,0
2008-05-06,5.87,5.87,5.53,5.73,56750,0
2008-05-07,5.78,5.78,5.66,5.66,40379,0
2008-05-08,5.71,5.73,5.62,5.69,41462,0
2008-05-09,5.66,5.89,5.66,5.88,57066,0
2008-05-12,5.8,5.88,5.47,5.63,55822,0
2008-05-13,5.63,5.73,5.51,5.67,52230,0
2008-05-14,5.63,5.73,5.62,5.7,51410,0
2008-05-15,5.68,5.9,5.68,5.9,100016,0
2008-05-16,5.9,6,5.87,5.93,48209,0
2008-05-19,5.91,6.49,5.71,6.14,98425,0
2008-05-20,6.15,6.15,5.95,6.08,48912,0
2008-05-21,6.08,6.09,5.93,5.97,32873,0
2008-05-22,6.07,6.07,5.83,5.9,24417,0
2008-05-23,5.95,5.95,5.68,5.74,27221,0
2008-05-27,5.72,5.94,5.63,5.65,38591,0
2008-05-28,5.64,5.64,5.45,5.5,31069,0
2008-05-29,5.56,5.71,5.26,5.44,36750,0
2008-05-30,5.42,5.7,5.35,5.58,29618,0
2008-06-02,5.6,5.6,5.25,5.35,28457,0
2008-06-03,5.35,5.35,5.19,5.28,116400,0
2008-06-04,5.28,5.42,5.28,5.32,48216,0
2008-06-05,5.31,5.55,5.3,5.47,19052,0
2008-06-06,5.5,5.55,5.26,5.26,161584,0
2008-06-09,5.25,5.42,5.21,5.3,15548,0
2008-06-10,5.28,5.35,5.22,5.25,26600,0
2008-06-11,5.32,5.32,5.24,5.24,32094,0
2008-06-12,5.29,5.29,4.89,4.89,46819,0
2008-06-13,4.9,4.9,4.66,4.69,119491,0
2008-06-16,4.65,4.87,4.51,4.76,47656,0
2008-06-17,4.76,5.1,4.76,4.99,70717,0
2008-06-18,4.99,5.23,4.99,5.15,21859,0
2008-06-19,5.18,5.21,5.01,5.11,19329,0
2008-06-20,5.02,5.02,4.52,4.7,231414,0
2008-06-23,4.72,5.15,4.72,5.06,45583,0
2008-06-24,5.1,5.18,5.01,5.18,26980,0
2008-06-25,5.04,5.11,4.99,5,23274,0
2008-06-26,4.84,4.91,4.71,4.81,141884,0
2008-06-27,4.69,5,4.45,4.45,189571,0
2008-06-30,4.41,4.5,4.41,4.45,105925,0
2008-07-01,4.5,4.55,4.31,4.44,30425,0
2008-07-02,4.43,4.48,4.26,4.32,32076,0
2008-07-03,4.42,4.42,4.28,4.39,23045,0
2008-07-07,4.37,4.37,4.1,4.17,55304,0
2008-07-08,4.21,4.24,4,4.11,71269,0
2008-07-09,4.08,4.28,4.08,4.2,36891,0
2008-07-10,4.25,4.32,4.2,4.22,19400,0
2008-07-11,4.24,4.29,4.16,4.18,43508,0
2008-07-14,4.18,4.26,4.17,4.2,35134,0
2008-07-15,4.21,4.34,4.17,4.29,32429,0
2008-07-16,4.23,4.43,4.23,4.43,25625,0
2008-07-17,4.42,4.61,4.18,4.18,56986,0
2008-07-18,4.22,4.47,4.2,4.34,53377,0
2008-07-21,4.49,4.53,4.3,4.31,67236,0
2008-07-22,4.44,4.49,4.37,4.41,20130,0
2008-07-23,4.46,4.59,4.39,4.4,20738,0
2008-07-24,4.44,4.49,4.35,4.35,16135,0
2008-07-25,4.35,4.41,4.35,4.41,17160,0
2008-07-28,4.36,4.5,4.26,4.3,16559,0
2008-07-29,4.37,4.53,4.3,4.45,26150,0
2008-07-30,4.5,4.53,4.31,4.39,21900,0
2008-07-31,4.39,4.49,4.35,4.4,25118,0
2008-08-01,4.45,4.52,4.43,4.49,17794,0
2008-08-04,4.45,4.82,4.35,4.43,15587,0
2008-08-05,4.42,4.42,4.26,4.29,43233,0
2008-08-06,4.26,4.43,4.25,4.29,19599,0
2008-08-07,4.23,4.34,4.23,4.24,19453,0
2008-08-08,4.24,4.25,4.11,4.13,43434,0
2008-08-11,4.24,4.31,4.21,4.24,32300,0
2008-08-12,4.23,4.28,4.18,4.25,14700,0
2008-08-13,4.19,4.2,4.13,4.15,12385,0
2008-08-14,4.12,4.29,4.12,4.25,13141,0
2008-08-15,4.25,4.26,4.13,4.15,11936,0
2008-08-18,4.18,4.24,4.13,4.22,11326,0
2008-08-19,4.28,4.28,4.14,4.16,7500,0
2008-08-20,4.14,4.14,4.01,4.03,21613,0
2008-08-21,4.05,4.05,3.87,3.96,42471,0
2008-08-22,4.03,4.04,3.96,3.97,9000,0
2008-08-25,4.01,4.04,3.96,3.98,5425,0
2008-08-26,4.02,4.08,4.01,4.05,3200,0
2008-08-27,4.13,4.31,4,4.24,37039,0
2008-08-28,4.19,4.44,4.1,4.16,27708,0
2008-08-29,4.3,4.33,4.13,4.2,15000,0
2008-09-02,4.3,4.38,4.17,4.33,19778,0
2008-09-03,4.35,4.58,4.35,4.57,26137,0
2008-09-04,4.64,4.64,4.45,4.47,10100,0
2008-09-05,4.41,4.41,4.26,4.39,9991,0
2008-09-08,4.46,4.49,4.26,4.32,18993,0
2008-09-09,4.35,4.36,4.02,4.04,13275,0
2008-09-10,3.97,4.22,3.91,4.2,13918,0
2008-09-11,4.12,4.21,4.09,4.14,9459,0
2008-09-12,4.04,4.17,4.04,4.07,29942,0
2008-09-15,3.98,4.05,3.83,3.89,16366,0
2008-09-16,3.85,3.87,3.78,3.82,39140,0
2008-09-17,3.92,3.95,3.7,3.8,35550,0
2008-09-18,3.76,3.99,3.72,3.92,25604,0
2008-09-19,3.99,4.05,3.76,3.93,28089,0
2008-09-22,4.01,4.01,3.82,3.86,10259,0
2008-09-23,3.79,3.85,3.76,3.85,4886,0
2008-09-24,3.93,3.93,3.68,3.68,9305,0
2008-09-25,3.69,3.7,3.38,3.55,54427,0
2008-09-26,3.43,3.53,3.28,3.35,21340,0
2008-09-29,3.38,3.38,3.2,3.24,21266,0
2008-09-30,3.3,3.32,3.18,3.26,19943,0
2008-10-01,3.21,3.28,3.17,3.19,12580,0
2008-10-02,3.18,3.19,2.99,3.06,32192,0
2008-10-03,3.02,3.07,2.8,2.91,39785,0
2008-10-06,2.83,2.85,2.33,2.65,58210,0
2008-10-07,2.73,2.79,2.5,2.54,22995,0
2008-10-08,2.45,2.74,2.45,2.74,35730,0
2008-10-09,2.75,2.75,2.38,2.52,38123,0
2008-10-10,2.38,2.93,2.09,2.93,52945,0
2008-10-13,3,3.1,2.75,2.76,11700,0
2008-10-14,3.04,3.5,2.62,2.74,49631,0
2008-10-15,2.74,2.83,2.37,2.39,40651,0
2008-10-16,2.49,2.49,2.05,2.13,121431,0
2008-10-17,2.1,2.59,2.1,2.26,37066,0
2008-10-20,2.28,2.41,2.28,2.39,57816,0
2008-10-21,2.48,2.48,2.25,2.36,61355,0
2008-10-22,2.24,2.32,2.21,2.27,21179,0
2008-10-23,2.32,2.4,2.23,2.4,32050,0
2008-10-24,2.1,2.37,2.1,2.32,35730,0
2008-10-27,2.22,2.48,2.22,2.44,71359,0
2008-10-28,2.5,2.7,2.48,2.62,22527,0
2008-10-29,2.68,2.85,2.55,2.79,76264,0
2008-10-30,2.99,2.99,2.79,2.82,12236,0
2008-10-31,2.78,2.94,2.76,2.82,5500,0
2008-11-03,2.75,2.92,2.74,2.8,38402,0
2008-11-04,2.74,2.97,2.74,2.96,9300,0
2008-11-05,3,3.03,2.92,2.93,4228,0
2008-11-06,2.9,2.9,2.78,2.78,27383,0
2008-11-07,2.82,2.88,2.81,2.83,23199,0
2008-11-10,2.99,2.99,2.93,2.95,17075,0
2008-11-11,2.97,2.97,2.8,2.86,30871,0
2008-11-12,2.87,2.87,2.63,2.74,33072,0
2008-11-13,2.78,2.78,2.65,2.78,14989,0
2008-11-14,2.79,2.79,2.73,2.75,7250,0
2008-11-17,2.71,2.74,2.67,2.74,12340,0
2008-11-18,2.71,2.72,2.62,2.63,33245,0
2008-11-19,2.67,2.68,2.52,2.52,25000,0
2008-11-20,2.5,2.5,2.34,2.35,17227,0
2008-11-21,2.37,2.37,1.99,2.32,227904,0
2008-11-24,2.44,2.52,2.35,2.37,20100,0
2008-11-25,2.41,2.54,2.36,2.42,26484,0
2008-11-26,2.43,2.44,2.4,2.44,20350,0
2008-11-28,2.47,2.47,2.42,2.44,33100,0
2008-12-01,2.47,2.47,2.38,2.42,1600,0
2008-12-02,2.49,2.59,2.49,2.53,63659,0
2008-12-03,2.53,2.64,2.53,2.56,25512,0
2008-12-04,2.53,2.63,2.5,2.5,11100,0
2008-12-05,2.49,2.52,2.48,2.52,13200,0
2008-12-08,2.5,2.61,2.5,2.61,14635,0
2008-12-09,2.53,2.65,2.53,2.58,11900,0
2008-12-10,2.64,2.64,2.58,2.61,19822,0
2008-12-11,2.65,2.75,2.62,2.69,25580,0
2008-12-12,2.69,2.73,2.67,2.71,4342,0
2008-12-15,2.7,2.97,2.7,2.83,108504,0
2008-12-16,2.87,2.87,2.67,2.67,3800,0
2008-12-17,2.54,2.71,2.5,2.5,9150,0
2008-12-18,2.56,2.8,2.56,2.71,9000,0
2008-12-19,2.65,2.83,2.65,2.76,4758,0
2008-12-22,2.77,3.04,2.77,2.99,15843,0
2008-12-23,2.99,3.17,2.99,3.15,29882,0
2008-12-24,3.19,3.22,3.12,3.12,10000,0
2008-12-26,3.08,3.46,3.08,3.45,6593,0
2008-12-29,3.35,3.35,3.17,3.17,5099,0
2008-12-30,3.18,3.23,3.14,3.16,4035,0
2008-12-31,3.16,3.19,3,3,10850,0
2009-01-02,3.03,3.24,3.01,3.23,4900,0
2009-01-05,3.16,3.3,3.04,3.23,33778,0
2009-01-06,3.18,3.25,3.05,3.05,16398,0
2009-01-07,3.11,3.11,2.97,2.98,31400,0
2009-01-08,3.08,3.19,2.99,3.19,6615,0
2009-01-09,3.17,3.22,2.99,3.04,6300,0
2009-01-12,3.06,3.06,2.99,3.05,8655,0
2009-01-13,2.99,3.01,2.93,2.99,29800,0
2009-01-14,3.08,3.23,2.97,3.05,53800,0
2009-01-15,2.92,3.07,2.8,2.99,46053,0
2009-01-16,3.04,3.07,2.91,2.96,8525,0
2009-01-20,3.05,3.23,3.05,3.19,17400,0
2009-01-21,3.2,3.2,3.08,3.16,5266,0
2009-01-22,3.1,3.15,3.01,3.15,12308,0
2009-01-23,3.18,3.18,2.96,3.12,13300,0
2009-01-26,3.1,3.19,3.09,3.17,4775,0
2009-01-27,3.15,3.18,3.15,3.17,2075,0
2009-01-28,3.12,3.15,3.11,3.14,734,0
2009-01-29,3.15,3.27,3.14,3.21,34400,0
2009-01-30,3.26,3.74,3.26,3.52,86595,0
2009-02-02,3.46,3.53,3.34,3.42,71335,0
2009-02-03,3.38,3.96,3.38,3.89,58070,0
2009-02-04,3.83,4.23,3.75,3.75,40950,0
2009-02-05,3.6,3.99,3.59,3.91,21696,0
2009-02-06,3.98,3.98,3.83,3.91,25656,0
2009-02-09,3.93,3.93,3.73,3.85,19120,0
2009-02-10,3.89,3.93,3.75,3.79,22118,0
2009-02-11,3.69,3.7,3.6,3.6,26279,0
2009-02-12,3.75,3.75,3.55,3.73,12601,0
2009-02-13,3.79,3.99,3.79,3.96,53563,0
2009-02-17,3.93,3.93,3.63,3.72,18887,0
2009-02-18,3.66,3.72,3.33,3.38,14185,0
2009-02-19,3.38,3.55,3.35,3.41,13190,0
2009-02-20,3.39,3.47,3.25,3.25,17600,0
2009-02-23,3.26,3.35,3.26,3.26,3740,0
2009-02-24,3.29,3.29,3.13,3.2,5606,0
2009-02-25,3.11,3.15,3.09,3.1,2650,0
2009-02-26,3.19,3.33,3.15,3.24,10698,0
2009-02-27,3.16,3.19,3.11,3.16,4150,0
2009-03-02,3.2,3.2,2.98,3,15184,0
2009-03-03,3,3.09,2.82,3.09,9200,0
2009-03-04,2.98,3.01,2.85,2.93,19658,0
2009-03-05,2.91,2.92,2.81,2.83,6800,0
2009-03-06,2.9,2.9,2.73,2.73,6700,0
2009-03-09,2.73,2.84,2.51,2.51,8200,0
2009-03-10,2.54,2.59,2.42,2.48,23900,0
2009-03-11,2.59,2.72,2.52,2.62,11700,0
2009-03-12,2.57,2.72,2.56,2.72,4700,0
2009-03-13,2.79,3.12,2.78,3.05,22384,0
2009-03-16,3.19,3.34,2.95,2.96,32974,0
2009-03-17,3.01,3.23,2.95,3.21,11900,0
2009-03-18,3.14,3.27,3.14,3.27,4800,0
2009-03-19,3.29,3.41,3.27,3.36,6100,0
2009-03-20,3.32,3.35,3.27,3.31,4800,0
2009-03-23,3.27,3.5,3.27,3.48,16590,0
2009-03-24,3.44,3.45,3.31,3.38,4435,0
2009-03-25,3.4,3.56,3.39,3.56,11620,0
2009-03-26,3.63,3.64,3.43,3.49,38223,0
2009-03-27,3.5,3.5,3.39,3.39,11949,0
2009-03-30,3.44,3.44,3.33,3.38,6900,0
2009-03-31,3.37,3.41,3.32,3.36,28736,0
2009-04-01,3.16,3.33,3.03,3.3,58247,0
2009-04-02,3.54,3.57,3.27,3.43,76673,0
2009-04-03,3.53,3.55,3.43,3.46,12583,0
2009-04-06,3.45,3.53,3.43,3.51,14900,0
2009-04-07,3.48,3.6,3.43,3.6,37244,0
2009-04-08,3.56,3.86,3.54,3.8,35950,0
2009-04-09,3.86,3.88,3.61,3.83,28147,0
2009-04-13,3.78,3.8,3.7,3.74,40464,0
2009-04-14,3.76,3.76,3.56,3.61,12167,0
2009-04-15,3.71,3.85,3.62,3.82,15375,0
2009-04-16,3.82,3.88,3.74,3.74,12500,0
2009-04-17,3.75,3.78,3.68,3.78,8996,0
2009-04-20,3.7,3.81,3.57,3.78,15886,0
2009-04-21,3.77,3.83,3.73,3.82,8452,0
2009-04-22,3.81,3.85,3.75,3.85,26000,0
2009-04-23,3.8,3.85,3.66,3.85,44100,0
2009-04-24,3.87,3.99,3.86,3.96,20400,0
2009-04-27,3.89,3.96,3.89,3.89,1400,0
2009-04-28,3.86,3.88,3.71,3.75,16500,0
2009-04-29,3.79,3.81,3.74,3.76,6730,0
2009-04-30,3.85,3.93,3.79,3.82,4150,0
2009-05-01,3.84,3.88,3.84,3.84,1316,0
2009-05-04,3.9,3.97,3.89,3.94,9500,0
2009-05-05,3.89,4.14,3.89,4.11,17799,0
2009-05-06,4.14,4.14,4,4.03,14300,0
2009-05-07,4.02,4.09,3.96,4.09,10379,0
2009-05-08,4.19,4.46,4.19,4.41,40640,0
2009-05-11,4.37,4.37,4.3,4.33,7800,0
2009-05-12,4.33,4.33,4.27,4.32,1280,0
2009-05-13,4.23,4.33,4.23,4.26,24226,0
2009-05-14,4.27,4.28,4.23,4.26,7400,0
2009-05-15,4.26,4.26,4.2,4.2,3365,0
2009-05-18,4.28,4.33,4.2,4.29,4450,0
2009-05-19,4.31,4.4,4.3,4.39,6200,0
2009-05-20,4.41,4.49,4.37,4.43,9050,0
2009-05-21,4.36,4.42,4.35,4.39,2655,0
2009-05-22,4.44,4.48,4.44,4.47,3198,0
2009-05-26,4.32,4.5,4.32,4.47,19250,0
2009-05-27,4.47,4.55,4.44,4.51,11999,0
2009-05-28,4.51,4.69,4.46,4.69,12148,0
2009-05-29,4.68,4.76,4.55,4.73,6806,0
2009-06-01,4.75,4.75,4.65,4.66,9050,0
2009-06-02,4.03,4.22,3.53,3.8,178543,0
2009-06-03,3.91,3.91,3.77,3.8,52625,0
2009-06-04,3.8,3.87,3.75,3.81,22983,0
2009-06-05,3.9,3.9,3.57,3.68,26863,0
2009-06-08,3.6,3.6,3.38,3.41,51779,0
2009-06-09,3.48,3.64,3.44,3.64,22250,0
2009-06-10,3.6,3.6,3.28,3.33,134917,0
2009-06-11,3.31,3.39,3.11,3.39,102850,0
2009-06-12,3.34,3.37,3.3,3.32,3050,0
2009-06-15,3.33,3.46,3.31,3.39,22800,0
2009-06-16,3.4,3.48,3.4,3.46,9253,0
2009-06-17,3.37,3.47,3.36,3.47,9906,0
2009-06-18,3.47,3.49,3.42,3.42,2000,0
2009-06-19,3.39,3.44,3.33,3.37,13640,0
2009-06-22,3.31,3.33,3.23,3.28,20214,0
2009-06-23,3.24,3.24,3.2,3.23,9929,0
2009-06-24,3.17,3.29,3.17,3.27,7261,0
2009-06-25,3.27,3.36,3.27,3.33,5976,0
2009-06-26,3.37,3.41,3.35,3.41,17750,0
2009-06-29,3.35,3.42,3.34,3.41,5400,0
2009-06-30,3.34,3.36,3.13,3.14,45423,0
2009-07-01,3.05,3.05,2.74,2.74,106223,0
2009-07-02,2.92,3.09,2.84,3.07,156720,0
2009-07-06,3.1,3.1,2.93,3.1,48509,0
2009-07-07,3.05,3.05,2.85,2.85,8930,0
2009-07-08,3.01,3.02,2.94,2.96,9311,0
2009-07-09,2.98,3.01,2.8,2.81,50299,0
2009-07-10,2.78,2.93,2.78,2.89,12525,0
2009-07-13,2.82,2.96,2.81,2.89,9240,0
2009-07-14,2.94,3.02,2.91,2.99,8000,0
2009-07-15,3.04,3.19,3.03,3.15,22605,0
2009-07-16,3.14,3.2,3.02,3.02,2054,0
2009-07-17,2.94,3.23,2.94,3,22565,0
2009-07-20,3.08,3.26,3.08,3.24,9940,0
2009-07-21,3.25,3.32,3.15,3.28,48926,0
2009-07-22,3.32,3.36,3.28,3.29,18420,0
2009-07-23,3.28,3.32,3.28,3.32,4277,0
2009-07-24,3.23,3.36,3.23,3.36,2300,0
2009-07-27,3.29,3.32,3.23,3.26,9100,0
2009-07-28,3.23,3.23,3.2,3.21,3800,0
2009-07-29,3.2,3.21,3.14,3.15,7635,0
2009-07-30,3.18,3.21,3.07,3.07,41842,0
2009-07-31,3.07,3.15,3.04,3.11,21650,0
2009-08-03,3.1,3.13,3.07,3.13,6600,0
2009-08-04,3.12,3.17,3.12,3.16,14660,0
2009-08-05,3.2,3.2,3.09,3.18,27913,0
2009-08-06,3.19,3.19,3.16,3.16,2600,0
2009-08-07,3.05,3.18,3.03,3.13,18400,0
2009-08-10,3.14,3.16,3.13,3.16,10383,0
2009-08-11,3.14,3.15,3.12,3.13,5875,0
2009-08-12,3.1,3.14,3.04,3.1,22209,0
2009-08-13,3.08,3.11,3.07,3.11,11000,0
2009-08-14,3.08,3.12,3.07,3.1,34457,0
2009-08-17,3.04,3.06,3,3.01,7600,0
2009-08-18,3.06,3.08,3.02,3.05,2100,0
2009-08-19,2.99,3.1,2.99,3.1,7250,0
2009-08-20,3.06,3.07,3,3.07,89545,0
2009-08-21,3.1,3.12,3.09,3.11,65100,0
2009-08-24,3.09,3.13,3.07,3.11,25581,0
2009-08-25,3.11,3.11,3.04,3.07,12825,0
2009-08-26,3.04,3.06,3.02,3.05,2100,0
2009-08-27,3.05,3.06,3,3.05,12138,0
2009-08-28,3.05,3.08,3.02,3.05,51400,0
2009-08-31,3.03,3.04,2.97,2.99,5000,0
2009-09-01,3,3.03,2.92,2.93,8420,0
2009-09-02,2.89,2.89,2.81,2.81,16402,0
2009-09-03,2.87,3,2.86,2.95,17788,0
2009-09-04,3,3.26,3,3.05,125726,0
2009-09-08,3.13,3.24,3.13,3.21,13050,0
2009-09-09,3.24,3.37,3.24,3.32,17466,0
2009-09-10,3.31,3.41,3.29,3.35,3725,0
2009-09-11,3.43,3.47,3.41,3.45,13650,0
2009-09-14,3.45,3.45,3.33,3.35,35394,0
2009-09-15,3.35,3.71,3.34,3.65,23470,0
2009-09-16,3.67,3.77,3.66,3.73,36040,0
2009-09-17,3.72,3.95,3.71,3.85,33300,0
2009-09-18,3.76,3.81,3.7,3.73,15900,0
2009-09-21,3.76,3.79,3.65,3.7,8900,0
2009-09-22,3.76,3.83,3.63,3.68,7680,0
2009-09-23,3.7,3.8,3.68,3.79,10983,0
2009-09-24,3.74,3.74,3.48,3.57,8700,0
2009-09-25,3.46,3.49,3.33,3.36,9630,0
2009-09-28,3.37,3.48,3.36,3.43,8680,0
2009-09-29,3.5,3.55,3.38,3.5,5700,0
2009-09-30,3.44,3.51,3.4,3.51,7900,0
2009-10-01,3.5,3.52,3.41,3.43,15814,0
2009-10-02,3.4,3.57,3.23,3.57,31000,0
2009-10-05,3.4,3.41,3.26,3.35,41673,0
2009-10-06,3.42,3.56,3.42,3.48,23183,0
2009-10-07,3.48,3.65,3.44,3.59,19971,0
2009-10-08,3.58,3.69,3.58,3.6,2500,0
2009-10-09,3.6,3.63,3.59,3.6,35915,0
2009-10-12,3.67,3.69,3.23,3.55,15093,0
2009-10-13,3.55,3.69,3.55,3.69,58519,0
2009-10-14,3.65,3.7,3.46,3.54,54337,0
2009-10-15,3.54,3.7,3.54,3.68,63700,0
2009-10-16,3.56,3.65,3.51,3.51,5200,0
2009-10-19,3.6,3.74,3.51,3.74,10430,0
2009-10-20,3.68,3.68,3.61,3.63,3050,0
2009-10-21,3.56,3.72,3.56,3.65,79600,0
2009-10-22,3.7,3.79,3.67,3.79,35200,0
2009-10-23,3.82,3.82,3.71,3.75,36656,0
2009-10-26,3.79,3.79,3.65,3.65,10825,0
2009-10-27,3.62,3.71,3.6,3.71,74286,0
2009-10-28,3.65,3.69,3.61,3.65,22983,0
2009-10-29,3.68,3.81,3.65,3.7,58653,0
2009-10-30,3.61,3.79,3.53,3.66,56686,0
2009-11-02,3.68,3.69,3.62,3.64,5700,0
2009-11-03,3.63,3.73,3.63,3.7,15200,0
2009-11-04,3.63,3.78,3.63,3.73,6300,0
2009-11-05,3.72,3.72,3.68,3.72,12521,0
2009-11-06,3.72,3.75,3.65,3.69,3565,0
2009-11-09,3.7,3.78,3.7,3.78,1470,0
2009-11-10,3.73,3.78,3.73,3.78,1400,0
2009-11-12,3.78,3.79,3.74,3.76,2350,0
2009-11-13,3.77,3.77,3.73,3.76,9400,0
2009-11-16,3.8,3.8,3.74,3.76,5333,0
2009-11-17,3.7,3.77,3.7,3.75,8922,0
2009-11-18,3.75,3.78,3.74,3.75,2500,0
2009-11-19,3.7,3.72,3.68,3.71,2980,0
2009-11-20,3.68,3.71,3.63,3.66,5700,0
2009-11-23,3.7,3.74,3.7,3.74,2100,0
2009-11-24,3.72,3.81,3.72,3.81,4031,0
2009-11-25,3.82,3.85,3.76,3.79,12116,0
2009-11-27,3.63,3.79,3.63,3.74,1775,0
2009-11-30,3.77,3.81,3.62,3.68,4175,0
2009-12-01,3.77,3.84,3.6,3.69,14800,0
2009-12-02,3.66,3.76,3.66,3.73,7642,0
2009-12-03,3.74,3.74,3.65,3.66,1200,0
2009-12-04,3.68,3.69,3.64,3.68,1600,0
2009-12-07,3.72,3.74,3.66,3.68,3685,0
2009-12-08,3.71,3.71,3.65,3.65,1565,0
2009-12-09,3.64,3.77,3.61,3.67,36896,0
2009-12-10,3.68,3.73,3.67,3.7,7340,0
2009-12-11,3.62,3.73,3.62,3.67,10636,0
2009-12-14,3.7,3.84,3.69,3.8,16767,0
2009-12-15,3.88,3.89,3.68,3.74,40604,0
2009-12-16,3.83,3.87,3.7,3.82,21367,0
2009-12-17,3.83,3.85,3.73,3.75,24500,0
2009-12-18,3.76,3.83,3.75,3.8,5718,0
2009-12-21,3.84,3.84,3.78,3.78,8000,0
2009-12-22,3.79,3.82,3.75,3.78,9530,0
2009-12-23,3.75,3.81,3.73,3.76,14108,0
2009-12-28,3.73,3.73,3.69,3.7,3700,0
2009-12-29,3.72,3.91,3.72,3.91,17588,0
2009-12-30,3.85,3.87,3.84,3.87,6100,0
2009-12-31,3.89,3.95,3.85,3.85,9082,0
2010-01-04,3.88,3.93,3.85,3.9,15518,0
2010-01-05,3.95,4.72,3.93,4.55,208526,0
2010-01-06,4.68,4.68,4.36,4.67,38844,0
2010-01-07,4.65,4.65,4.3,4.3,16400,0
2010-01-08,4.37,4.48,4.28,4.38,27469,0
2010-01-11,4.74,4.74,4.4,4.42,36140,0
2010-01-12,4.44,4.58,4.39,4.58,107601,0
2010-01-13,4.84,5.1,4.71,4.96,275351,0
2010-01-14,5.02,5.12,4.98,4.98,128144,0
2010-01-15,5.05,5.22,5,5.11,63917,0
2010-01-19,5.29,5.65,5.11,5.44,234752,0
2010-01-20,5.5,5.5,5.19,5.29,126437,0
2010-01-21,5.36,5.97,5.36,5.72,143060,0
2010-01-22,5.81,5.81,5.2,5.2,81121,0
2010-01-25,5.25,5.5,5.25,5.26,115794,0
2010-01-26,5.25,5.26,4.95,5.06,59158,0
2010-01-27,5.06,5.1,4.93,5,86581,0
2010-01-28,4.92,5.15,4.75,5.1,48122,0
2010-01-29,5.12,5.4,5.05,5.08,47755,0
2010-02-01,5.01,5.48,4.82,5.38,114986,0
2010-02-02,5.3,5.47,5.09,5.34,65444,0
2010-02-03,5.33,5.46,5.3,5.45,32964,0
2010-02-04,5.43,5.43,5.2,5.2,12232,0
2010-02-05,5.2,5.28,5.16,5.21,30870,0
2010-02-08,5.24,5.33,5.16,5.16,21325,0
2010-02-09,5.17,5.41,5.17,5.35,26608,0
2010-02-10,5.37,5.61,5.36,5.6,54800,0
2010-02-11,5.58,5.62,5.4,5.6,19925,0
2010-02-12,5.53,5.64,5.47,5.63,20392,0
2010-02-16,5.64,5.86,5.59,5.83,44506,0
2010-02-17,5.89,6,5.65,5.93,52750,0
2010-02-18,5.98,6.01,5.85,6,26075,0
2010-02-19,6,6,5.85,5.98,16270,0
2010-02-22,5.9,6.03,5.79,5.94,82595,0
2010-02-23,5.94,5.98,5.61,5.64,17066,0
2010-02-24,5.65,5.65,5.36,5.44,19214,0
2010-02-25,5.31,5.47,5.28,5.43,20264,0
2010-02-26,5.43,5.53,5.4,5.49,9520,0
2010-03-01,5.5,5.74,5.46,5.74,57275,0
2010-03-02,5.75,5.76,5.64,5.67,8880,0
2010-03-03,5.68,5.79,5.68,5.75,44341,0
2010-03-04,5.66,5.91,5.66,5.91,30547,0
2010-03-05,5.98,6.01,5.81,5.82,29900,0
2010-03-08,5.83,5.92,5.8,5.9,8536,0
2010-03-09,5.92,6.24,5.9,6.1,43876,0
2010-03-10,6.13,6.32,6.06,6.32,36435,0
2010-03-11,6.38,6.55,6.31,6.55,56033,0
2010-03-12,6.55,6.74,6.54,6.59,101920,0
2010-03-15,6.64,6.64,6.18,6.2,61923,0
2010-03-16,6.31,6.31,5.92,6.04,47038,0
2010-03-17,6.01,6.15,6,6.1,15479,0
2010-03-18,6.19,6.19,6.11,6.14,19479,0
2010-03-19,6.23,6.23,5.8,5.9,48508,0
2010-03-22,5.82,5.97,5.76,5.91,11493,0
2010-03-23,5.9,6.06,5.88,5.97,19584,0
2010-03-24,5.9,5.97,5.89,5.91,10430,0
2010-03-25,5.92,6.05,5.92,5.95,42804,0
2010-03-26,5.94,6.29,5.94,6.2,136688,0
2010-03-29,6.34,6.39,6.28,6.35,39970,0
2010-03-30,6.37,6.53,6.17,6.31,155386,0
2010-03-31,6.29,6.45,6.11,6.2,155844,0
2010-04-01,6.36,6.36,6,6.01,47990,0
2010-04-05,6.02,6.03,5.68,5.79,149328,0
2010-04-06,5.77,5.77,5.6,5.64,49875,0
2010-04-07,5.62,5.78,5.61,5.61,18447,0
2010-04-08,5.55,5.82,5.31,5.75,42539,0
2010-04-09,5.85,6.33,5.78,6.22,34026,0
2010-04-12,6.2,6.36,6.2,6.36,53545,0
2010-04-13,6.24,6.28,6.12,6.18,10802,0
2010-04-14,6.17,6.17,6.01,6.03,90584,0
2010-04-15,6.13,6.37,6.13,6.28,31417,0
2010-04-16,6.3,6.3,6.11,6.18,13350,0
2010-04-19,6.1,6.18,6.04,6.12,22840,0
2010-04-20,6.18,6.2,6.14,6.15,2956,0
2010-04-21,6.15,6.2,6.1,6.11,8450,0
2010-04-22,6.08,6.17,6.03,6.15,28062,0
2010-04-23,6.12,6.14,6.04,6.13,41268,0
2010-04-26,6.11,6.16,6.07,6.12,20335,0
2010-04-27,6.06,6.13,5.96,6.06,40357,0
2010-04-28,6.14,6.14,5.98,6.04,25200,0
2010-04-29,6.05,6.15,6,6.1,13085,0
2010-04-30,6.16,6.16,6.06,6.1,20000,0
2010-05-03,6.12,6.18,6.08,6.09,1400,0
2010-05-04,5.92,5.93,5.75,5.79,7690,0
2010-05-05,5.7,5.8,5.63,5.8,1877,0
2010-05-06,5.8,5.88,5.54,5.69,15023,0
2010-05-07,5.71,5.71,5.44,5.45,26023,0
2010-05-10,5.74,5.84,5.63,5.84,17613,0
2010-05-11,5.83,6.1,5.72,6.1,18720,0
2010-05-12,6.06,6.06,5.72,5.75,31713,0
2010-05-13,5.74,5.77,5.63,5.64,10501,0
2010-05-14,5.53,5.63,5.4,5.49,63438,0
2010-05-17,5.49,5.49,5.34,5.38,24372,0
2010-05-18,5.37,5.42,5.28,5.28,12592,0
2010-05-19,5.25,5.26,5.09,5.15,32052,0
2010-05-20,5.02,5.02,4.91,4.92,19389,0
2010-05-21,4.9,5.1,4.9,5.09,37596,0
2010-05-24,4.96,5.02,4.96,5.02,33573,0
2010-05-25,5.01,5.01,4.65,4.79,41327,0
2010-05-26,4.88,5.1,4.81,4.93,37498,0
2010-05-27,4.89,5.05,4.87,5,48470,0
2010-05-28,5.1,5.1,4.9,4.9,18295,0
2010-06-01,4.93,5.1,4.93,4.99,54398,0
2010-06-02,5,5.25,4.96,5.23,57237,0
2010-06-03,5.29,5.29,5.08,5.1,30999,0
2010-06-04,5.05,5.08,4.95,4.95,30279,0
2010-06-07,4.97,5,4.93,4.98,33502,0
2010-06-08,5.05,5.17,4.97,5.08,29456,0
2010-06-09,5.06,5.1,5.01,5.02,10970,0
2010-06-10,5.08,5.17,5.08,5.1,26807,0
2010-06-11,5.11,5.2,5.07,5.15,28898,0
2010-06-14,5.12,5.26,5.12,5.19,32370,0
2010-06-15,5.13,5.18,5.1,5.17,22401,0
2010-06-16,5.2,5.22,5.17,5.17,11073,0
2010-06-17,5.2,5.34,5.14,5.25,35190,0
2010-06-18,5.25,5.3,5.25,5.27,7961,0
2010-06-21,5.31,5.38,5.28,5.29,6800,0
2010-06-22,5.28,5.34,5.24,5.26,16284,0
2010-06-23,5.19,5.25,5.18,5.23,5400,0
2010-06-24,5.18,5.22,4.94,5.12,42723,0
2010-06-25,5.1,5.29,5.1,5.29,10949,0
2010-06-28,5.33,5.35,5.22,5.3,14266,0
2010-06-29,5.15,5.35,5.13,5.3,24781,0
2010-06-30,5.4,5.4,4.98,4.98,31668,0
2010-07-01,4.89,5.06,4.84,5.03,20066,0
2010-07-02,4.92,5.27,4.92,5.27,12238,0
2010-07-06,5.33,5.36,5.29,5.33,2900,0
2010-07-07,5.33,5.48,5.33,5.44,7326,0
2010-07-08,5.5,5.5,5.44,5.47,14842,0
2010-07-09,5.51,5.65,5.32,5.62,7426,0
2010-07-12,5.61,5.62,5.55,5.56,1400,0
2010-07-13,5.64,5.65,5.6,5.6,1845,0
2010-07-14,5.61,5.68,5.59,5.59,4900,0
2010-07-15,5.62,5.69,5.58,5.65,5325,0
2010-07-16,5.52,5.59,5.52,5.59,958,0
2010-07-19,5.52,5.53,5.52,5.53,400,0
2010-07-20,5.49,5.66,5.49,5.61,4748,0
2010-07-21,5.65,5.78,5.65,5.74,6230,0
2010-07-22,5.76,5.8,5.76,5.77,8562,0
2010-07-23,5.72,5.83,5.72,5.79,8210,0
2010-07-26,5.84,5.96,5.75,5.87,9311,0
2010-07-27,5.94,5.97,5.83,5.88,6490,0
2010-07-28,5.85,5.93,5.65,5.82,5500,0
2010-07-29,5.83,6,5.83,5.86,7510,0
2010-07-30,5.85,5.91,5.85,5.87,3125,0
2010-08-02,5.9,6,5.9,5.94,4833,0
2010-08-03,5.99,6.04,5.75,5.99,17036,0
2010-08-04,6.04,6.04,5.8,5.8,18940,0
2010-08-05,5.71,6.01,5.71,5.94,13586,0
2010-08-06,5.88,5.94,5.65,5.93,8141,0
2010-08-09,5.93,5.98,5.92,5.92,1600,0
2010-08-10,5.9,5.92,5.83,5.87,5100,0
2010-08-11,5.79,5.89,5.59,5.87,32298,0
2010-08-12,5.75,5.85,5.75,5.79,6757,0
2010-08-13,5.78,5.85,5.59,5.63,3538,0
2010-08-16,5.55,5.62,5.55,5.62,360,0
2010-08-17,5.6,5.73,5.6,5.69,3200,0
2010-08-18,5.69,5.69,5.59,5.59,5843,0
2010-08-19,5.59,5.61,5.56,5.61,3822,0
2010-08-20,5.53,5.55,5.53,5.53,600,0
2010-08-23,5.51,5.51,5.5,5.5,1111,0
2010-08-24,5.36,5.5,4.98,5.43,28536,0
2010-08-26,5.36,5.52,5.36,5.46,1000,0
2010-08-27,5.51,5.54,5.45,5.54,2740,0
2010-08-30,5.52,5.55,5.44,5.46,38312,0
2010-08-31,5.43,5.49,5.35,5.47,29700,0
2010-09-01,5.48,5.53,5.15,5.28,44464,0
2010-09-02,5.31,5.56,5.31,5.42,4100,0
2010-09-03,5.33,5.57,5.33,5.52,12200,0
2010-09-07,5.48,5.69,5.48,5.62,6087,0
2010-09-08,5.63,5.69,5.57,5.58,3100,0
2010-09-09,5.68,5.71,5.55,5.58,9857,0
2010-09-10,5.66,5.76,5.64,5.76,4995,0
2010-09-13,5.77,5.79,5.77,5.77,5444,0
2010-09-14,5.74,5.74,5.65,5.67,1165,0
2010-09-15,5.35,5.61,5.35,5.52,9953,0
2010-09-16,5.46,5.68,5.46,5.63,4729,0
2010-09-17,5.58,5.66,5.58,5.59,7351,0
2010-09-20,5.63,5.63,5.58,5.58,1200,0
2010-09-21,5.36,5.65,5.36,5.58,4525,0
2010-09-22,5.53,5.53,5.35,5.4,11189,0
2010-09-23,5.4,5.4,5.36,5.38,4427,0
2010-09-24,5.44,5.44,5.33,5.33,5761,0
2010-09-27,5.45,5.45,5.33,5.4,1346,0
2010-09-28,5.41,5.44,5.29,5.35,5900,0
2010-09-29,5.4,5.69,5.4,5.62,14966,0
2010-09-30,5.65,5.71,5.65,5.71,6302,0
2010-10-01,5.72,5.72,5.67,5.72,1550,0
2010-10-04,5.71,5.77,5.65,5.67,18105,0
2010-10-05,5.69,5.88,5.69,5.87,22203,0
2010-10-06,5.83,5.88,5.77,5.77,15396,0
2010-10-07,5.76,5.83,5.69,5.82,6300,0
2010-10-08,5.87,5.92,5.72,5.79,8530,0
2010-10-11,5.96,5.96,5.6,5.71,11943,0
2010-10-12,5.68,5.91,5.52,5.81,59691,0
2010-10-13,6.23,6.38,6.12,6.34,102845,0
2010-10-14,6.4,6.4,6.21,6.25,66968,0
2010-10-15,6.2,6.21,6.05,6.19,47379,0
2010-10-18,6.45,6.45,6.01,6.03,9000,0
2010-10-19,5.93,6,5.76,5.92,13317,0
2010-10-20,5.92,5.99,5.74,5.99,12394,0
2010-10-21,5.74,5.87,5.56,5.78,88840,0
2010-10-22,5.83,5.83,5.69,5.8,6572,0
2010-10-25,5.74,5.94,5.74,5.89,21400,0
2010-10-26,5.74,5.93,5.63,5.85,42040,0
2010-10-27,5.74,5.78,5.68,5.71,8216,0
2010-10-28,5.88,5.88,5.7,5.76,20778,0
2010-10-29,5.66,5.99,5.66,5.95,26177,0
2010-11-01,6,6,5.84,5.93,6476,0
2010-11-02,5.9,5.9,5.82,5.83,10885,0
2010-11-03,5.82,5.91,5.81,5.91,3485,0
2010-11-04,5.94,6.04,5.88,6.04,10104,0
2010-11-05,5.97,6.04,5.93,6.04,19360,0
2010-11-08,6.13,6.13,5.96,6.04,11434,0
2010-11-09,6.09,6.11,6.04,6.08,11340,0
2010-11-10,6.08,6.16,6.04,6.1,8366,0
2010-11-11,6.08,6.09,6.03,6.04,4819,0
2010-11-12,5.98,6.06,5.98,6.04,3565,0
2010-11-15,5.92,6.09,5.92,6.04,1960,0
2010-11-16,5.94,6.04,5.91,5.97,4700,0
2010-11-17,5.99,6.01,5.94,5.99,3762,0
2010-11-18,6.12,6.14,6.03,6.12,2300,0
2010-11-19,6.07,6.15,6.07,6.09,5382,0
2010-11-22,6.09,6.12,6.05,6.12,4949,0
2010-11-23,6.04,6.05,5.99,6.01,3775,0
2010-11-24,5.95,6.15,5.95,6.13,4050,0
2010-11-26,6.08,6.08,6.07,6.07,750,0
2010-11-29,6.06,6.19,6.06,6.17,5250,0
2010-11-30,6.17,6.3,6.14,6.19,26408,0
2010-12-01,6.17,6.27,6.02,6.19,16808,0
2010-12-02,6.27,6.4,6.26,6.4,7800,0
2010-12-03,6.37,6.42,6.34,6.38,9061,0
2010-12-06,6.36,6.5,6.24,6.5,16863,0
2010-12-07,6.5,6.5,6.34,6.38,18652,0
2010-12-08,6.38,6.38,6.31,6.38,8205,0
2010-12-09,6.31,6.66,6.31,6.66,32792,0
2010-12-10,6.7,6.73,6.66,6.7,7172,0
2010-12-13,6.7,6.84,6.69,6.76,8377,0
2010-12-14,6.94,7.01,6.79,6.8,200929,0
2010-12-15,7,7.03,6.76,6.8,71680,0
2010-12-16,6.8,6.98,6.75,6.86,59172,0
2010-12-17,7.2,7.2,6.63,6.91,48187,0
2010-12-20,6.87,6.87,6.76,6.8,15855,0
2010-12-21,6.76,6.78,6.6,6.78,28449,0
2010-12-22,6.78,6.82,6.69,6.76,14740,0
2010-12-23,6.73,6.82,6.73,6.78,174016,0
2010-12-27,6.75,7.84,6.71,7.84,31212,0
2010-12-28,7.5,7.75,7.28,7.4,105096,0
2010-12-29,7.36,7.36,6.96,7.11,77704,0
2010-12-30,7.07,7.09,6.97,6.97,80947,0
2010-12-31,7,7.11,7,7.06,12694,0
2011-01-03,7.05,7.49,7,7.42,38644,0
2011-01-04,7.2,7.2,7.07,7.15,46412,0
2011-01-05,7.12,7.34,7.12,7.3,27426,0
2011-01-06,7.31,7.31,7.14,7.14,29116,0
2011-01-07,7.14,7.14,7,7.06,25511,0
2011-01-10,7.13,7.14,7.09,7.13,12157,0
2011-01-11,7.18,7.21,7.14,7.19,51010,0
2011-01-12,7.22,7.6,7.19,7.57,312411,0
2011-01-13,8.9,10.38,8.75,9.06,2799295,0
2011-01-14,8.89,9.75,8.88,9.56,829989,0
2011-01-18,9.27,9.36,9,9.32,317202,0
2011-01-19,9.3,9.8,9.3,9.67,316292,0
2011-01-20,9.47,9.6,9.33,9.5,350962,0
2011-01-21,9.51,9.75,9.51,9.6,169864,0
2011-01-24,9.5,9.69,9.43,9.64,167268,0
2011-01-25,9.55,9.68,9.47,9.64,131833,0
2011-01-26,9.72,10,9.63,9.9,314550,0
2011-01-27,9.9,10,9.77,9.95,177942,0
2011-01-28,10.02,10.02,9.8,9.91,135819,0
2011-01-31,10,10,9.92,9.96,129777,0
2011-02-01,9.98,10.17,9.82,10.11,208189,0
2011-02-02,10.15,10.51,10.12,10.43,227750,0
2011-02-03,10.37,10.51,9.91,9.99,192946,0
2011-02-04,10.55,11.66,10.55,11.44,837329,0
2011-02-07,11.45,11.88,11.19,11.39,518403,0
2011-02-08,11.32,11.32,11,11.21,289922,0
2011-02-09,11.25,11.55,11.02,11.29,393382,0
2011-02-10,11.38,12,11.03,11.9,348639,0
2011-02-11,12,12.09,11.7,11.73,269875,0
2011-02-14,11.81,11.94,11.6,11.79,322080,0
2011-02-15,11.84,11.88,11.61,11.75,571502,0
2011-02-16,11.7,11.87,11.67,11.68,176326,0
2011-02-17,11.68,11.71,11.31,11.46,164521,0
2011-02-18,11.46,11.65,11.23,11.57,165078,0
2011-02-22,11.37,11.64,10.85,10.98,159476,0
2011-02-23,10.92,11,10.21,10.56,293482,0
2011-02-24,10.29,10.92,10.29,10.91,113371,0
2011-02-25,10.99,11.17,10.82,11.16,76858,0
2011-02-28,11.29,11.8,11.17,11.73,157128,0
2011-03-01,11.83,11.95,11.45,11.47,113657,0
2011-03-02,11.53,11.53,11.23,11.36,49771,0
2011-03-03,11.58,11.8,11.52,11.75,176314,0
2011-03-04,11.81,12.86,11.81,12.77,607022,0
2011-03-07,12.82,13.11,12.55,12.81,363595,0
2011-03-08,12.85,13.19,12.58,12.96,214038,0
2011-03-09,12.02,12.23,11.49,11.91,632987,0
2011-03-10,11.73,11.89,11.1,11.2,247814,0
2011-03-11,11.1,11.12,10.88,11.05,86099,0
2011-03-14,11.06,11.06,10.74,10.91,69802,0
2011-03-15,10.38,10.63,10.18,10.46,193042,0
2011-03-16,10.41,10.88,10.4,10.76,162876,0
2011-03-17,10.91,11.01,10.35,10.43,109953,0
2011-03-18,10.6,10.76,10,10.27,240256,0
2011-03-21,10.5,11.45,10.44,11.06,210230,0
2011-03-22,10.95,11.06,10.54,10.58,86253,0
2011-03-23,10.58,10.72,10.4,10.66,35847,0
2011-03-24,10.73,11.06,10.71,11,71522,0
2011-03-25,11.01,11.27,10.98,11.1,71200,0
2011-03-28,11.15,11.3,10.92,11.15,76515,0
2011-03-29,10.94,11.18,10.8,10.9,124526,0
2011-03-30,10.83,10.93,10.5,10.86,191644,0
2011-03-31,10.95,11.08,10.86,10.93,229885,0
2011-04-01,8.91,9.25,7.75,8.23,1635525,0
2011-04-04,8.42,8.5,7.9,7.91,464083,0
2011-04-05,7.94,7.96,7.76,7.89,252754,0
2011-04-06,7.97,8.29,7.97,8.2,287945,0
2011-04-07,8.19,8.22,8.08,8.16,143349,0
2011-04-08,8.17,8.43,8.17,8.4,240672,0
2011-04-11,8.33,8.4,8.14,8.19,136051,0
2011-04-12,8.37,8.49,8.17,8.21,226441,0
2011-04-13,8.5,8.58,8.21,8.54,604307,0
2011-04-14,8.52,8.7,8.43,8.59,306900,0
2011-04-15,8.54,8.73,8.5,8.64,189566,0
2011-04-18,8.57,8.64,8.4,8.6,145528,0
2011-04-19,8.49,8.69,8.49,8.66,98439,0
2011-04-20,8.73,8.94,8.69,8.89,145678,0
2011-04-21,8.94,9.37,8.93,9.26,308808,0
2011-04-25,9.3,9.64,9.22,9.61,166558,0
2011-04-26,9.53,9.73,9.53,9.64,239164,0
2011-04-27,9.66,9.76,9.61,9.67,92963,0
2011-04-28,9.62,9.77,9.45,9.58,139671,0
2011-04-29,9.5,9.6,9.38,9.41,129811,0
2011-05-02,9.26,9.45,9.11,9.37,226772,0
2011-05-03,9.33,9.58,9.33,9.53,317921,0
2011-05-04,9.47,9.58,9.38,9.51,257604,0
2011-05-05,9.43,9.58,9.4,9.51,162551,0
2011-05-06,9.55,9.69,9.46,9.5,39254,0
2011-05-09,9.5,9.66,9.27,9.63,59678,0
2011-05-10,9.61,10.27,9.6,10.1,190964,0
2011-05-11,10.04,10.07,9.63,9.69,73591,0
2011-05-12,9.64,9.78,9.47,9.7,46229,0
2011-05-13,9.59,9.75,9.19,9.22,82543,0
2011-05-16,9.18,9.35,8.93,8.94,69381,0
2011-05-17,8.81,8.95,8.73,8.91,79278,0
2011-05-18,8.85,9.17,8.74,8.76,214330,0
2011-05-19,8.84,9.08,8.75,9.05,35324,0
2011-05-20,9.06,9.06,8.86,8.86,16175,0
2011-05-23,8.83,8.87,8.38,8.42,35147,0
2011-05-24,8.41,8.87,8.41,8.68,57206,0
2011-05-25,8.65,8.83,8.65,8.71,61971,0
2011-05-26,8.78,8.84,8.72,8.81,33978,0
2011-05-27,8.78,9.05,8.78,9.01,46498,0
2011-05-31,9.19,9.3,9.17,9.3,50675,0
2011-06-01,9.31,9.31,9.08,9.24,76173,0
2011-06-02,9.21,9.32,9.12,9.27,79040,0
2011-06-03,9.11,9.57,8.8,9.47,145669,0
2011-06-06,9.46,9.53,8.81,8.82,66829,0
2011-06-07,8.86,8.88,8.36,8.4,85193,0
2011-06-08,8.42,8.56,8.02,8.1,203306,0
2011-06-09,8.14,8.61,7.99,8.35,170610,0
2011-06-10,8.29,8.29,8.01,8.03,27052,0
2011-06-13,7.95,8.23,7.92,8.05,47249,0
2011-06-14,8.12,8.37,8.12,8.35,22673,0
2011-06-15,8.24,8.25,8.07,8.13,32083,0
2011-06-16,8.12,8.17,8.05,8.09,36000,0
2011-06-17,8.15,8.15,8.04,8.09,15351,0
2011-06-20,8.03,8.1,8.02,8.02,23148,0
2011-06-21,8.11,8.26,8.11,8.22,14406,0
2011-06-22,8.22,8.59,8.17,8.57,23724,0
2011-06-23,8.34,8.52,8.22,8.45,159244,0
2011-06-24,8.45,8.64,8.42,8.47,111376,0
2011-06-27,8.42,8.63,8.28,8.59,29079,0
2011-06-28,8.62,9.12,8.57,8.95,119306,0
2011-06-29,7.7,7.75,7.15,7.44,1395498,0
2011-06-30,7.46,7.81,7.37,7.78,358470,0
2011-07-01,7.73,7.96,7.5,7.91,52386,0
2011-07-05,7.94,8,7.79,7.94,128336,0
2011-07-06,7.96,8,7.82,7.95,54694,0
2011-07-07,8.01,8.25,8,8.18,41429,0
2011-07-08,8.11,8.17,8.03,8.13,115283,0
2011-07-11,8.04,8.12,7.75,7.8,106481,0
2011-07-12,7.75,7.85,7.44,7.51,53033,0
2011-07-13,7.6,7.66,7.47,7.6,66495,0
2011-07-14,7.62,7.65,7.17,7.28,79202,0
2011-07-15,7.36,7.54,7.24,7.27,55691,0
2011-07-18,7.26,7.33,7.12,7.26,30313,0
2011-07-19,7.32,7.78,7.32,7.75,25284,0
2011-07-20,7.77,7.91,7.76,7.82,30348,0
2011-07-21,7.84,8.01,7.74,7.95,38393,0
2011-07-22,7.95,8.03,7.84,7.92,34407,0
2011-07-25,7.92,7.99,7.78,7.84,21838,0
2011-07-26,7.87,7.98,7.87,7.94,18301,0
2011-07-27,7.94,7.94,7.78,7.82,38790,0
2011-07-28,7.82,7.87,7.65,7.7,82004,0
2011-07-29,7.62,7.67,7.47,7.51,25762,0
2011-08-01,7.58,7.78,7.47,7.62,39679,0
2011-08-02,7.58,7.68,7.55,7.65,54520,0
2011-08-03,7.62,7.7,7.56,7.67,68868,0
2011-08-04,7.6,7.7,7.53,7.62,101870,0
2011-08-05,7.71,7.71,7.32,7.56,201257,0
2011-08-08,7.35,7.43,6.63,6.77,68674,0
2011-08-09,6.81,7.46,6.65,7.02,64705,0
2011-08-10,6.87,7.01,6.55,6.59,40203,0
2011-08-11,6.64,6.87,6.59,6.8,21290,0
2011-08-12,6.87,6.95,6.83,6.85,30095,0
2011-08-15,6.91,6.94,6.75,6.84,35655,0
2011-08-16,6.82,6.84,6.62,6.62,47066,0
2011-08-17,6.7,6.74,6.33,6.46,29143,0
2011-08-18,6.12,6.32,5.91,6.1,33179,0
2011-08-19,6.05,6.19,5.88,5.9,65939,0
2011-08-22,5.98,6.08,5.92,6.03,32850,0
2011-08-23,6.04,6.26,6.02,6.25,60736,0
2011-08-24,6.2,6.32,6.06,6.15,42093,0
2011-08-25,6.15,6.17,5.88,5.9,52799,0
2011-08-26,5.9,6.47,5.9,6.41,94322,0
2011-08-29,6.45,6.7,6.45,6.63,60050,0
2011-08-30,6.62,6.75,6.52,6.7,13984,0
2011-08-31,6.74,6.75,6.63,6.69,29711,0
2011-09-01,6.73,6.97,6.67,6.88,32100,0
2011-09-02,6.76,7.02,6.69,6.75,96286,0
2011-09-06,6.56,6.56,6.32,6.38,22686,0
2011-09-07,6.47,6.81,6.41,6.69,59457,0
2011-09-08,6.83,7.04,6.83,6.99,22655,0
2011-09-09,6.72,6.99,6.72,6.93,50330,0
2011-09-12,6.93,7.06,6.84,7.02,22561,0
2011-09-13,7.04,7.87,6.9,7.74,63595,0
2011-09-14,7.85,8.28,7.85,8.12,71522,0
2011-09-15,8.31,8.31,7.91,7.99,83347,0
2011-09-16,7.99,8.23,7.93,8.23,47271,0
2011-09-19,8.32,8.37,8,8.08,27511,0
2011-09-20,8,8.17,7.95,8.1,73817,0
2011-09-21,8.1,8.1,7.86,7.91,80990,0
2011-09-22,7.69,7.69,7.16,7.38,36783,0
2011-09-23,7.31,7.39,6.75,6.77,37066,0
2011-09-26,6.57,6.9,6.53,6.78,31395,0
2011-09-27,6.96,7.15,6.96,7.08,38936,0
2011-09-28,7.04,7.05,6.6,6.63,76847,0
2011-09-29,6.67,6.75,6.28,6.38,56404,0
2011-09-30,6.22,6.51,6.08,6.13,20564,0
2011-10-03,6.06,6.93,5.63,5.74,128134,0
2011-10-04,5.77,5.83,5.5,5.6,70540,0
2011-10-05,5.7,5.7,5.5,5.54,66307,0
2011-10-06,5.56,5.72,5.47,5.55,70734,0
2011-10-07,5.55,5.79,5.5,5.75,81426,0
2011-10-10,5.76,5.98,5.76,5.94,15146,0
2011-10-11,5.95,6.14,5.86,6.01,64828,0
2011-10-12,5.59,5.78,5.36,5.76,328683,0
2011-10-13,5.73,5.83,5.56,5.62,219991,0
2011-10-14,5.7,5.72,5.51,5.59,57374,0
2011-10-17,5.57,5.57,5.39,5.42,29713,0
2011-10-18,5.47,5.53,5.44,5.5,79309,0
2011-10-19,5.55,5.62,5.41,5.49,380108,0
2011-10-20,5.6,5.6,5.41,5.48,44116,0
2011-10-21,5.52,5.55,5.47,5.48,225651,0
2011-10-24,5.6,5.68,5.47,5.55,152539,0
2011-10-25,5.5,5.53,5.42,5.43,25022,0
2011-10-26,5.45,5.65,5.36,5.51,133159,0
2011-10-27,5.68,6.01,5.56,5.94,344560,0
2011-10-28,5.92,6.24,5.85,6.21,66798,0
2011-10-31,6.16,6.31,6.07,6.11,24017,0
2011-11-01,5.92,6,5.73,5.87,28088,0
2011-11-02,5.97,6.07,5.83,6.01,19280,0
2011-11-03,6.07,6.34,5.94,6.27,42361,0
2011-11-04,6.17,6.21,6.02,6.06,12325,0
2011-11-07,6.06,6.06,5.9,5.98,5858,0
2011-11-08,6.03,6.03,5.81,5.91,23249,0
2011-11-09,5.76,5.83,5.48,5.6,35881,0
2011-11-10,5.66,5.87,5.61,5.87,35001,0
2011-11-11,5.88,6.05,5.84,6.05,26966,0
2011-11-14,5.96,6.02,5.88,5.89,20760,0
2011-11-15,5.84,5.94,5.76,5.92,18076,0
2011-11-16,5.88,5.97,5.87,5.92,7054,0
2011-11-17,5.9,5.92,5.66,5.72,21800,0
2011-11-18,5.78,5.8,5.71,5.71,1800,0
2011-11-21,5.76,5.93,5.61,5.61,9900,0
2011-11-22,5.6,5.76,5.6,5.71,6400,0
2011-11-23,5.69,5.73,5.52,5.52,5800,0
2011-11-25,5.65,5.67,5.38,5.4,8500,0
2011-11-28,5.63,5.63,5.36,5.38,20400,0
2011-11-29,5.49,5.66,5.49,5.52,7800,0
2011-11-30,5.7,5.75,5.59,5.73,7830,0
2011-12-01,5.7,5.82,5.66,5.73,14900,0
2011-12-02,5.7,5.78,5.63,5.69,27700,0
2011-12-05,5.79,5.86,5.66,5.68,4400,0
2011-12-06,5.69,5.83,5.5,5.55,24449,0
2011-12-07,5.5,5.69,5.47,5.52,24510,0
2011-12-08,5.46,5.47,5.35,5.36,11214,0
2011-12-09,5.4,5.53,5.38,5.45,3704,0
2011-12-12,5.3,5.37,5.26,5.26,17800,0
2011-12-13,5.26,5.4,5.25,5.31,104253,0
2011-12-14,5.3,5.33,5.26,5.28,60097,0
2011-12-15,5.28,5.39,5.25,5.27,66653,0
2011-12-16,5.3,5.41,5.29,5.34,63180,0
2011-12-19,5.31,5.47,5.3,5.38,97709,0
2011-12-20,5.37,5.69,5.37,5.63,78007,0
2011-12-21,5.68,5.85,5.53,5.84,32557,0
2011-12-22,5.69,5.91,5.69,5.88,28802,0
2011-12-23,5.78,5.92,5.77,5.87,14500,0
2011-12-27,5.87,6.29,5.51,6.15,15566,0
2011-12-28,6.09,6.09,5.9,6.06,33973,0
2011-12-29,6.06,6.08,5.97,5.99,21800,0
2011-12-30,5.95,6.14,5.87,5.87,23233,0
2012-01-03,6,6.08,5.97,6,2800,0
2012-01-04,5.99,6.13,5.95,6.13,15167,0
2012-01-05,6.02,6.13,5.95,6.08,13961,0
2012-01-06,6.05,6.05,6,6.03,2787,0
2012-01-09,6.03,6.04,5.97,6.01,7426,0
2012-01-10,6.07,6.19,5.96,5.96,34976,0
2012-01-11,6.11,6.5,5.99,6.45,78000,0
2012-01-12,6.29,6.69,5.71,6.69,186310,0
2012-01-13,6.5,6.64,6.47,6.63,25018,0
2012-01-17,6.5,6.7,6.19,6.44,67871,0
2012-01-18,6.47,6.61,6.39,6.5,56309,0
2012-01-19,6.56,6.78,6.53,6.67,62200,0
2012-01-20,6.56,6.61,6.49,6.51,17805,0
2012-01-23,6.52,6.52,6.2,6.26,77645,0
2012-01-24,6.18,6.43,6.17,6.42,19504,0
2012-01-25,6.43,6.69,6.4,6.69,67857,0
2012-01-26,6.71,6.87,6.58,6.74,77299,0
2012-01-27,6.68,6.71,6.26,6.39,38269,0
2012-01-30,6.34,6.36,6.12,6.21,42558,0
2012-01-31,6.4,6.45,6.31,6.31,12117,0
2012-02-01,6.34,6.91,6.33,6.9,131373,0
2012-02-02,6.91,7.34,6.9,7.32,215539,0
2012-02-03,7.33,7.74,7.3,7.7,54195,0
2012-02-06,7.68,7.74,7.41,7.48,20470,0
2012-02-07,7.58,7.75,7.58,7.72,51270,0
2012-02-08,7.69,7.74,7.67,7.7,40112,0
2012-02-09,7.74,7.74,7.42,7.64,103781,0
2012-02-10,7.57,7.68,7.52,7.6,57500,0
2012-02-13,7.63,7.81,7.6,7.68,55724,0
2012-02-14,7.7,7.8,7.58,7.76,96394,0
2012-02-15,7.81,7.87,7.8,7.8,43764,0
2012-02-16,7.77,7.88,7.69,7.86,26856,0
2012-02-17,7.89,7.93,7.84,7.91,10082,0
2012-02-21,7.96,8.02,7.86,8.01,119623,0
2012-02-22,7.99,8,7.54,7.55,108687,0
2012-02-23,7.57,7.6,7.36,7.4,18410,0
2012-02-24,7.43,7.43,7.16,7.22,25489,0
2012-02-27,7.17,7.25,6.94,7.02,43103,0
2012-02-28,7.04,7.29,6.98,7.11,38199,0
2012-02-29,7.26,7.31,7.1,7.18,28100,0
2012-03-01,7.26,7.46,7.2,7.41,137140,0
2012-03-02,7.34,7.57,7.22,7.22,26491,0
2012-03-05,7.16,7.25,7.1,7.11,16821,0
2012-03-06,6.95,6.99,6.6,6.7,46550,0
2012-03-07,6.59,6.96,6.51,6.92,47969,0
2012-03-08,6.96,7.26,6.95,7.26,38811,0
2012-03-09,7.19,7.27,7.1,7.13,25987,0
2012-03-12,7.11,7.21,6.87,6.93,157678,0
2012-03-13,6.9,7.06,6.9,7.03,16616,0
2012-03-14,7.02,7.02,6.85,6.89,9655,0
2012-03-15,6.77,7.69,6.65,7.59,114791,0
2012-03-16,7.51,7.81,7.5,7.68,24664,0
2012-03-19,7.61,8.08,7.56,7.81,39055,0
2012-03-20,7.64,7.74,7.47,7.49,66791,0
2012-03-21,7.41,7.57,7.34,7.51,39822,0
2012-03-22,7.46,7.49,7.27,7.34,13500,0
2012-03-23,7.44,7.48,7.34,7.4,14850,0
2012-03-26,7.49,7.49,7.34,7.34,6100,0
2012-03-27,7.4,7.49,7.28,7.28,77890,0
2012-03-28,6.89,7.37,6.74,7.16,120150,0
2012-03-29,7.07,7.18,6.95,7.1,38637,0
2012-03-30,7.05,7.08,6.98,7.06,28528,0
2012-04-02,6.87,7.09,6.86,7.06,79323,0
2012-04-03,7.14,7.2,6.97,7.01,43986,0
2012-04-04,6.97,7.09,6.9,7.01,15563,0
2012-04-05,6.94,7.04,6.9,6.95,9461,0
2012-04-09,6.85,7.02,6.85,6.97,27483,0
2012-04-10,7.01,7.01,6.92,6.98,21557,0
2012-04-11,7.07,7.34,6.93,7.32,30482,0
2012-04-12,7.37,7.52,7.26,7.45,11500,0
2012-04-13,7.52,7.55,7.29,7.38,13800,0
2012-04-16,7.28,7.31,7.12,7.18,37225,0
2012-04-17,7.23,7.23,7.06,7.14,36813,0
2012-04-18,7.07,7.23,7.04,7.2,18316,0
2012-04-19,7.14,7.16,7.02,7.06,9035,0
2012-04-20,7.07,7.1,6.93,6.97,22466,0
2012-04-23,6.85,6.85,6.48,6.56,83869,0
2012-04-24,6.58,6.82,6.56,6.69,84549,0
2012-04-25,6.78,7.2,6.78,7.15,20204,0
2012-04-26,7.2,7.38,7.11,7.29,14140,0
2012-04-27,7.33,7.42,7.27,7.3,5800,0
2012-04-30,7.3,7.3,7.06,7.13,10098,0
2012-05-01,7.13,7.5,6.95,7.3,25472,0
2012-05-02,7.25,7.51,7.21,7.49,12131,0
2012-05-03,7.39,7.39,7.14,7.26,10000,0
2012-05-04,7.18,7.19,6.96,7,12300,0
2012-05-07,6.99,7.04,6.83,6.86,9000,0
2012-05-08,6.8,6.94,6.78,6.92,16706,0
2012-05-09,6.85,7.11,6.75,6.75,12177,0
2012-05-10,6.85,6.88,6.78,6.87,6864,0
2012-05-11,6.79,6.84,6.76,6.83,9237,0
2012-05-14,6.73,6.78,6.71,6.71,8195,0
2012-05-15,6.77,6.78,6.67,6.68,33598,0
2012-05-16,6.66,6.76,6.65,6.65,2400,0
2012-05-17,6.62,6.62,6.3,6.42,20283,0
2012-05-18,6.46,6.46,6.25,6.33,10410,0
2012-05-21,6.1,6.12,5.91,5.94,50948,0
2012-05-22,5.94,6.35,5.94,6.26,27898,0
2012-05-23,6.2,6.2,6.06,6.09,32717,0
2012-05-24,6.03,6.05,5.93,5.99,15113,0
2012-05-25,5.91,6.2,5.91,6.09,22915,0
2012-05-29,6.18,6.83,6.18,6.36,26690,0
2012-05-30,6.17,6.29,6.14,6.21,4105,0
2012-05-31,6.01,6.27,6,6.13,11640,0
2012-06-01,5.92,6.3,5.07,5.45,86705,0
2012-06-04,5.4,5.56,5.28,5.56,96353,0
2012-06-05,5.53,5.63,5.47,5.47,31459,0
2012-06-06,5.51,5.73,5.51,5.69,102579,0
2012-06-07,5.75,5.76,5.5,5.57,58087,0
2012-06-08,5.53,5.64,5.5,5.56,17173,0
2012-06-11,5.65,5.68,5.5,5.54,65776,0
2012-06-12,5.6,5.68,5.55,5.63,27124,0
2012-06-13,5.59,5.62,5.53,5.6,78669,0
2012-06-14,5.61,5.63,5.48,5.54,57700,0
2012-06-15,5.57,5.57,5.4,5.5,6737,0
2012-06-18,5.45,5.58,5.18,5.27,28075,0
2012-06-19,5.32,5.35,5.21,5.29,21237,0
2012-06-20,5.23,5.44,5.23,5.42,10298,0
2012-06-21,5.36,5.37,5.22,5.31,91411,0
2012-06-22,5.28,5.35,5.27,5.34,4200,0
2012-06-25,5.3,5.35,5.3,5.31,7519,0
2012-06-26,5.32,5.37,5.21,5.24,7800,0
2012-06-27,5.22,5.36,5.22,5.33,11560,0
2012-06-28,5.29,5.33,5.25,5.31,18900,0
2012-06-29,5.43,5.43,4.89,4.99,63011,0
2012-07-02,5.03,5.29,4.99,5.17,4908,0
2012-07-03,5.2,5.2,4.95,5.04,10022,0
2012-07-05,4.96,4.97,4.85,4.88,21602,0
2012-07-06,4.86,4.92,4.61,4.8,90838,0
2012-07-09,4.8,4.89,4.7,4.72,55134,0
2012-07-10,4.72,4.75,4.7,4.72,13300,0
2012-07-11,4.7,4.84,4.65,4.66,16500,0
2012-07-12,4.64,4.65,4.56,4.56,20572,0
2012-07-13,4.58,4.635,4.58,4.6,7313,0
2012-07-16,4.58,4.65,4.56,4.58,15900,0
2012-07-17,4.59,4.73,4.58,4.61,26248,0
2012-07-18,4.64,4.7,4.64,4.67,13600,0
2012-07-19,4.7,4.72,4.62,4.63,20951,0
2012-07-20,4.64,4.69,4.52,4.59,28746,0
2012-07-23,4.53,4.63,4.51,4.56,9154,0
2012-07-24,4.53,4.65,4.52,4.57,24597,0
2012-07-25,4.61,4.66,4.43,4.57,32843,0
2012-07-26,4.61,4.7,4.61,4.7,21902,0
2012-07-27,4.74,4.81,4.67,4.7,25277,0
2012-07-30,4.7,4.92,4.68,4.92,14504,0
2012-07-31,4.75,4.7599,4.68,4.71,12118,0
2012-08-01,4.73,4.75,4.7,4.7,8105,0
2012-08-02,4.72,4.73,4.66,4.68,20501,0
2012-08-03,4.73,4.76,4.66,4.66,12636,0
2012-08-06,4.775,4.9,4.775,4.79,1100,0
2012-08-07,4.77,4.81,4.6335,4.75,35145,0
2012-08-08,4.76,4.84,4.75,4.75,10084,0
2012-08-09,4.7601,4.9499,4.7601,4.9499,5269,0
2012-08-10,4.92,5.33,4.92,5.29,11907,0
2012-08-13,5.5,5.54,5.3,5.48,15112,0
2012-08-14,5.52,5.639,5.39,5.51,26919,0
2012-08-15,5.55,5.6499,5.53,5.56,22297,0
2012-08-16,5.49,5.61,5.4701,5.61,3609,0
2012-08-17,5.5,5.76,5.5,5.72,11092,0
2012-08-20,5.6701,5.93,5.6701,5.93,201,0
2012-08-21,5.8,5.8,5.51,5.55,8500,0
2012-08-22,5.5,5.51,5.19,5.2,14313,0
2012-08-23,5.19,5.2,5.16,5.17,1200,0
2012-08-24,5.14,5.22,5.14,5.17,4200,0
2012-08-27,5.14,5.15,5.08,5.1164,6100,0
2012-08-28,5.07,5.11,5.05,5.1,1500,0
2012-08-29,5.07,5.11,4.94,4.9701,6100,0
2012-08-30,5.03,5.03,4.78,4.8701,3500,0
2012-08-31,4.92,4.94,4.59,4.82,32169,0
2012-09-04,4.81,4.89,4.68,4.88,14211,0
2012-09-05,4.84,4.88,4.77,4.87,8511,0
2012-09-06,4.94,5.04,4.91,5.04,14196,0
2012-09-07,5.04,5.11,5.02,5.06,10680,0
2012-09-10,5.07,5.07,4.98,5.04,5650,0
2012-09-11,5.05,5.2001,5.05,5.19,11200,0
2012-09-12,5.2,5.39,5.12,5.2,22211,0
2012-09-13,5.21,5.25,5.1699,5.19,174000,0
2012-09-14,5.19,5.23,5.15,5.19,23918,0
2012-09-17,5.16,5.16,5.11,5.11,8100,0
2012-09-18,5.12,5.16,5.01,5.03,34900,0
2012-09-19,5.02,5.02,4.83,4.89,27609,0
2012-09-20,4.85,5.08,4.81,4.85,19993,0
2012-09-21,4.91,4.96,4.83,4.83,54121,0
2012-09-24,4.83,4.97,4.79,4.8,19400,0
2012-09-25,4.82,5,4.8,4.85,15503,0
2012-09-26,4.86,5.02,4.85,4.9,9388,0
2012-09-27,4.84,4.93,4.83,4.85,14300,0
2012-09-28,4.91,4.96,4.885,4.9,40492,0
2012-10-01,4.89,4.93,4.78,4.89,9828,0
2012-10-02,4.86,4.94,4.68,4.8,28784,0
2012-10-03,4.85,4.9,4.68,4.7,6905,0
2012-10-04,4.77,4.93,4.68,4.82,7996,0
2012-10-05,4.8,4.86,4.67,4.7,6885,0
2012-10-08,4.73,4.8,4.7,4.8,9009,0
2012-10-09,4.74,4.86,4.74,4.86,6962,0
2012-10-10,4.93,5.0701,4.81,5.01,138505,0
2012-10-11,5.08,5.12,4.96,5,27925,0
2012-10-12,5,5.07,4.95,5,30918,0
2012-10-15,5.01,5.09,5,5.06,15515,0
2012-10-16,5.01,5.02,5,5.01,4100,0
2012-10-17,5.02,5.1,5,5.05,82503,0
2012-10-18,4.96,5.04,4.96,5.04,26004,0
2012-10-19,5.01,5.01,5.01,5.01,100,0
2012-10-22,4.94,5.07,4.7,4.76,73300,0
2012-10-23,4.6,4.84,4.4,4.7,58371,0
2012-10-24,4.67,4.78,4.58,4.62,9200,0
2012-10-25,4.6,4.69,4.53,4.65,13665,0
2012-10-26,4.61,4.67,4.6,4.65,4100,0
2012-10-31,4.65,4.67,4.52,4.55,192393,0
2012-11-01,4.57,4.57,4.48,4.49,91455,0
2012-11-02,4.46,4.61,4.42,4.5,202104,0
2012-11-05,4.45,4.52,4.38,4.38,56800,0
2012-11-06,4.46,4.51,4.37,4.46,210004,0
2012-11-07,4.51,4.81,4.41,4.77,263203,0
2012-11-08,4.8,5.09,4.75,4.93,147130,0
2012-11-09,4.95,5.0083,4.94,4.99,13268,0
2012-11-12,4.97,4.992,4.81,4.88,32927,0
2012-11-13,4.81,4.88,4.67,4.7,79700,0
2012-11-14,4.74,4.91,4.68,4.7,6555,0
2012-11-15,4.79,4.82,4.73,4.76,10296,0
2012-11-16,4.75,4.75,4.67,4.69,7100,0
2012-11-19,4.7699,4.7699,4.62,4.64,66031,0
2012-11-20,4.63,4.7,4.61,4.7,3892,0
2012-11-21,4.65,4.7,4.63,4.63,2586,0
2012-11-23,4.62,4.74,4.61,4.73,3226,0
2012-11-26,4.67,4.73,4.67,4.7,5799,0
2012-11-27,4.65,4.76,4.53,4.65,22620,0
2012-11-28,4.63,4.63,4.52,4.52,1700,0
2012-11-29,4.64,4.73,4.62,4.67,5100,0
2012-11-30,4.64,4.67,4.53,4.55,22913,0
2012-12-03,4.5,4.5399,4.46,4.51,5899,0
2012-12-04,4.53,4.57,4.45,4.55,18917,0
2012-12-05,4.56,4.61,4.53,4.61,5527,0
2012-12-06,4.61,4.73,4.6,4.61,35603,0
2012-12-07,4.67,4.71,4.59,4.71,9927,0
2012-12-10,4.68,4.81,4.68,4.73,2620,0
2012-12-11,4.72,4.75,4.7,4.75,985,0
2012-12-12,4.8,4.83,4.76,4.79,28419,0
2012-12-13,4.8,4.85,4.8,4.85,2716,0
2012-12-14,4.83,4.92,4.78,4.81,13335,0
2012-12-17,4.8,4.84,4.69,4.69,12393,0
2012-12-18,4.77,4.92,4.75,4.8,11237,0
2012-12-19,5,5.19,4.84,5.01,46892,0
2012-12-20,5.01,5.32,4.99,5.28,30263,0
2012-12-21,5.21,5.47,5.21,5.36,10435,0
2012-12-24,5.33,5.5,5.3,5.5,3316,0
2012-12-26,5.41,5.41,5.165,5.31,4447,0
2012-12-27,5.3,5.39,5.16,5.31,20297,0
2012-12-28,5.34,5.34,5.28,5.3,14802,0
2012-12-31,5.32,5.34,5.25,5.34,18200,0
2013-01-02,5.38,5.58,5.35,5.58,9326,0
2013-01-03,5.7,5.71,5.522,5.6,7900,0
2013-01-04,5.56,5.7,5.53,5.66,12185,0
2013-01-07,5.65,5.68,5.58,5.58,3800,0
2013-01-08,5.52,5.52,5.3,5.3799,8000,0
2013-01-09,5.37,5.49,5.34,5.35,31714,0
2013-01-10,5.32,5.67,5.18,5.34,142188,0
2013-01-11,5.3,5.35,5.26,5.3,16935,0
2013-01-14,5.33,5.7,5.33,5.69,21881,0
2013-01-15,5.66,5.68,5.6,5.61,6722,0
2013-01-16,5.57,5.78,5.5501,5.75,30264,0
2013-01-17,5.74,5.83,5.7,5.7,13300,0
2013-01-18,5.65,5.71,5.595,5.66,23465,0
2013-01-22,5.44,5.44,5.22,5.27,102220,0
2013-01-23,5.21,5.32,5.2,5.3,18120,0
2013-01-24,5.32,5.32,5.23,5.26,15553,0
2013-01-25,5.3,5.38,5.26,5.37,13800,0
2013-01-28,5.32,5.46,5.32,5.4495,8300,0
2013-01-29,5.39,5.499,5.36,5.39,5777,0
2013-01-30,5.46,5.46,5.25,5.34,40518,0
2013-01-31,5.5,5.74,5.45,5.46,94569,0
2013-02-01,5.56,5.81,5.55,5.79,12494,0
2013-02-04,5.7601,5.849,5.72,5.8,10656,0
2013-02-05,5.76,5.87,5.76,5.85,21970,0
2013-02-06,5.85,5.93,5.85,5.86,24008,0
2013-02-07,5.86,5.9,5.82,5.9,11425,0
2013-02-08,5.88,5.9,5.62,5.62,4543,0
2013-02-11,5.76,5.8289,5.68,5.79,19164,0
2013-02-12,5.66,5.82,5.66,5.7,3981,0
2013-02-13,5.69,5.78,5.68,5.74,7081,0
2013-02-14,5.75,5.77,5.69,5.77,9300,0
2013-02-15,5.75,5.82,5.71,5.77,10100,0
2013-02-19,5.7118,5.7301,5.7,5.73,1695,0
2013-02-20,5.72,5.75,5.68,5.73,7602,0
2013-02-21,5.69,5.74,5.66,5.69,2700,0
2013-02-22,5.71,5.71,5.63,5.67,2084,0
2013-02-25,5.668,5.668,5.56,5.62,6445,0
2013-02-26,5.51,5.65,5.5,5.51,11908,0
2013-02-27,5.56,5.66,5.56,5.66,1800,0
2013-02-28,5.6,5.64,5.56,5.61,4600,0
2013-03-01,5.55,5.55,5.4,5.4,5541,0
2013-03-04,5.3,5.37,5.25,5.37,5883,0
2013-03-05,5.41,5.4392,5.33,5.33,2219,0
2013-03-06,5.4,5.48,5.35,5.36,4073,0
2013-03-07,5.65,5.67,5.46,5.48,55258,0
2013-03-08,5.5,5.62,5.45,5.48,17010,0
2013-03-11,5.53,5.53,5.42,5.44,57931,0
2013-03-12,5.46,5.51,5.37,5.48,8393,0
2013-03-13,5.47,5.5,5.45,5.47,1800,0
2013-03-14,5.5,5.65,5.4,5.53,22900,0
2013-03-15,5.55,5.69,5.52,5.65,7654,0
2013-03-18,5.62,5.655,5.5901,5.655,2260,0
2013-03-19,5.61,5.61,5.37,5.41,6667,0
2013-03-20,5.41,5.47,5.41,5.47,2250,0
2013-03-21,5.38,5.54,5.38,5.48,28100,0
2013-03-22,5.51,5.58,5.49,5.51,21200,0
2013-03-25,5.53,5.58,5.29,5.3,22427,0
2013-03-26,5.32,5.32,5.14,5.31,68300,0
2013-03-27,5.38,5.38,5.22,5.24,7857,0
2013-03-28,5.24,5.24,4.89,5.09,53826,0
2013-04-01,5.06,5.07,4.92,4.92,12487,0
2013-04-02,4.92,4.93,4.44,4.5,69984,0
2013-04-03,4.55,4.6,4.46,4.49,37939,0
2013-04-04,4.5,4.53,4.41,4.45,20447,0
2013-04-05,4.41,4.49,4.27,4.42,61567,0
2013-04-08,4.34,4.454,4.32,4.33,18227,0
2013-04-09,4.33,4.49,4.33,4.4,30502,0
2013-04-10,4.468,4.6799,4.44,4.64,29101,0
2013-04-11,4.69,4.88,4.66,4.85,26816,0
2013-04-12,4.79,4.82,4.76,4.8,15409,0
2013-04-15,4.71,4.85,4.595,4.69,33917,0
2013-04-16,4.77,4.95,4.71,4.93,6487,0
2013-04-17,4.91,4.92,4.65,4.83,78166,0
2013-04-18,4.84,4.91,4.8,4.84,11685,0
2013-04-19,4.84,4.9,4.78,4.79,51816,0
2013-04-22,4.78,4.88,4.7,4.73,10576,0
2013-04-23,4.7,4.7,4.41,4.54,21200,0
2013-04-24,4.62,4.63,4.54,4.62,8171,0
2013-04-25,4.63,4.63,4.55,4.55,8201,0
2013-04-26,4.52,4.62,4.49,4.49,4990,0
2013-04-29,4.51,4.7,4.48,4.62,21882,0
2013-04-30,4.58,4.73,4.58,4.6,9570,0
2013-05-01,4.6,4.68,4.6,4.6,4878,0
2013-05-02,4.59,4.84,4.5,4.84,7966,0
2013-05-03,4.59,4.74,4.57,4.58,10483,0
2013-05-06,4.54,4.55,4.51,4.55,9921,0
2013-05-07,4.6,4.66,4.49,4.66,7268,0
2013-05-08,4.57,4.58,4.48,4.53,5692,0
2013-05-09,4.6,4.6,4.46,4.47,2666,0
2013-05-10,4.47,4.52,4.47,4.5,1100,0
2013-05-13,4.54,4.54,4.45,4.45,3219,0
2013-05-14,4.53,4.53,4.38,4.43,15029,0
2013-05-15,4.36,4.43,4.34,4.43,7897,0
2013-05-16,4.4,4.4,4.22,4.4,61922,0
2013-05-17,4.32,4.47,4.27,4.47,34677,0
2013-05-20,4.4,4.66,4.4,4.66,1021,0
2013-05-21,4.56,4.63,4.4601,4.52,14460,0
2013-05-22,4.48,4.53,4.32,4.36,14506,0
2013-05-23,4.36,4.48,4.36,4.43,759,0
2013-05-24,4.42,4.52,4.42,4.45,3424,0
2013-05-28,4.54,4.58,4.49,4.49,6728,0
2013-05-29,4.47,4.55,4.47,4.5,3024,0
2013-05-30,4.46,4.61,4.46,4.58,3378,0
2013-05-31,4.49,4.66,4.43,4.52,6630,0
2013-06-03,4.49,4.67,4.44,4.54,13852,0
2013-06-04,4.51,4.68,4.51,4.53,6218,0
2013-06-05,4.27,4.42,4.09,4.27,59437,0
2013-06-06,4.28,4.45,4.25,4.3,19096,0
2013-06-07,4.35,4.49,4.35,4.36,21279,0
2013-06-10,4.41,4.41,4.15,4.15,13357,0
2013-06-11,4.25,4.41,4.23,4.31,12794,0
2013-06-12,4.3201,4.3201,4.06,4.06,36119,0
2013-06-13,4,4.19,3.99,4.1,21930,0
2013-06-14,4.15,4.3,4.13,4.28,26235,0
2013-06-17,4.3,4.37,4.21,4.24,10505,0
2013-06-18,4.22,4.31,4.18,4.18,12414,0
2013-06-19,4.16,4.3,4.12,4.21,15803,0
2013-06-20,4.2,4.24,4,4,27797,0
2013-06-21,4.07,4.1699,4.07,4.1,1621,0
2013-06-24,4.08,4.12,3.995,4,6922,0
2013-06-25,4.01,4.07,3.99,4.02,16425,0
2013-06-26,4.08,4.09,3.87,4.08,41835,0
2013-06-27,4.2,4.53,4.15,4.51,103194,0
2013-06-28,4.48,4.48,4.42,4.46,16882,0
2013-07-01,4.52,4.52,4.39,4.39,1884,0
2013-07-02,4.42,4.59,4.22,4.59,33529,0
2013-07-03,4.44,4.5,4.35,4.38,139976,0
2013-07-05,4.3,4.57,4.25,4.57,21583,0
2013-07-08,4.48,4.57,4.45,4.45,18794,0
2013-07-09,4.5,4.51,4.49,4.49,1285,0
2013-07-10,4.49,4.63,4.49,4.6,43318,0
2013-07-11,4.66,4.75,4.65,4.7,5050,0
2013-07-12,4.66,4.75,4.66,4.66,5767,0
2013-07-15,4.6798,4.7,4.6798,4.7,1683,0
2013-07-16,4.67,4.75,4.66,4.67,3892,0
2013-07-17,4.71,4.8,4.6,4.6,10644,0
2013-07-18,4.65,4.81,4.57,4.63,20947,0
2013-07-19,4.7,4.7,4.45,4.5,16313,0
2013-07-22,4.6,4.68,4.58,4.68,19898,0
2013-07-23,4.65,4.91,4.65,4.91,17930,0
2013-07-24,4.81,4.92,4.68,4.92,23674,0
2013-07-25,4.87,5.12,4.86,5.07,5777,0
2013-07-26,4.96,4.99,4.86,4.96,21015,0
2013-07-29,4.91,4.92,4.87,4.89,2832,0
2013-07-30,4.91,5.0424,4.91,5,15437,0
2013-07-31,5.05,5.1101,5.02,5.02,6842,0
2013-08-01,5.07,5.15,5,5.01,8558,0
2013-08-02,5.05,5.05,4.97,4.97,478,0
2013-08-05,4.82,5.05,4.8,5.05,650,0
2013-08-06,4.99,5.01,4.88,4.88,6415,0
2013-08-07,4.87,4.94,4.87,4.89,2037,0
2013-08-08,4.8902,4.98,4.8902,4.9,1146,0
2013-08-09,4.98,5.02,4.88,4.91,4292,0
2013-08-12,4.95,5.04,4.89,4.89,3860,0
2013-08-13,4.95,4.98,4.9,4.9,3292,0
2013-08-14,4.94,5,4.94,4.94,2292,0
2013-08-15,4.91,4.96,4.71,4.76,13108,0
2013-08-16,4.71,4.7802,4.71,4.72,3800,0
2013-08-19,4.7,4.7,4.68,4.68,4342,0
2013-08-20,4.69,4.73,4.63,4.65,9154,0
2013-08-21,4.58,4.58,4.56,4.56,382,0
2013-08-22,4.6,4.61,4.52,4.6,4916,0
2013-08-23,4.63,4.66,4.52,4.66,31315,0
2013-08-26,4.69,4.69,4.539,4.62,3525,0
2013-08-27,4.52,4.58,4.51,4.58,1856,0
2013-08-28,4.58,4.68,4.58,4.66,1300,0
2013-08-29,4.66,4.72,4.6,4.72,4956,0
2013-08-30,4.73,4.73,4.54,4.57,8100,0
2013-09-03,4.51,4.51,4.41,4.46,4500,0
2013-09-04,4.48,4.66,4.48,4.63,47765,0
2013-09-05,4.65,4.65,4.55,4.63,45806,0
2013-09-06,4.7,4.98,4.69,4.94,103141,0
2013-09-09,5,5.08,5,5.07,40781,0
2013-09-10,5,5.13,5,5.11,9889,0
2013-09-11,5.11,5.152,5.09,5.13,3145,0
2013-09-12,5.051,5.22,5.051,5.13,17049,0
2013-09-13,5.24,5.25,5.14,5.17,13859,0
2013-09-16,5.1678,5.17,5.1678,5.17,660,0
2013-09-17,5.23,5.23,5.23,5.23,368,0
2013-09-18,5.23,5.31,5.21,5.24,19585,0
2013-09-19,5.28,5.38,5.24,5.3,3988,0
2013-09-20,5.38,5.49,5.35,5.4,6967,0
2013-09-23,5.42,5.49,5.2,5.2,2069,0
2013-09-24,5.34,5.41,5.33,5.4,1600,0
2013-09-25,5.42,5.46,5.28,5.32,38700,0
2013-09-26,5.3,5.36,5.25,5.34,40500,0
2013-09-27,5.25,5.47,5.25,5.44,24342,0
2013-09-30,5.3805,5.52,5.3805,5.52,2662,0
2013-10-01,5.341,5.4155,5.31,5.31,3710,0
2013-10-02,5.32,5.34,5.3,5.34,14200,0
2013-10-03,5.41,5.43,5.35,5.42,8100,0
2013-10-04,5.27,5.5,5.27,5.5,4200,0
2013-10-07,5.39,5.54,5.39,5.5,18869,0
2013-10-08,5.5,5.5,5.27,5.48,3700,0
2013-10-09,5.35,5.36,5.14,5.14,182700,0
2013-10-10,5.26,5.26,5.07,5.1,10400,0
2013-10-11,5.07,5.39,4.94,5.29,21158,0
2013-10-14,5.3,5.5,5.3,5.35,8300,0
2013-10-15,5.36,5.48,5.24,5.25,7370,0
2013-10-16,5.88,5.88,5.5,5.53,363377,0
2013-10-17,5.9,5.9,5.48,5.53,122000,0
2013-10-18,5.68,5.7,5.48,5.63,241400,0
2013-10-21,6.1,6.1,5.64,5.7,151400,0
2013-10-22,6.14,6.14,5.4,5.5,108700,0
2013-10-23,5.64,5.64,5.4,5.5,48700,0
2013-10-24,5.61,5.69,5.39,5.55,43200,0
2013-10-25,5.67,5.67,5.49,5.5,37300,0
2013-10-28,5.8,5.8,5.5,5.62,62100,0
2013-10-29,5.7,5.7,5.55,5.58,25400,0
2013-10-30,5.6,5.63,5.5,5.56,40400,0
2013-10-31,5.52,5.63,5.46,5.59,31345,0
2013-11-01,5.65,5.65,5.55,5.6,51100,0
2013-11-04,5.72,5.72,5.54,5.59,68600,0
2013-11-05,5.6,5.61,5.361,5.361,35044,0
2013-11-06,5.47,5.47,5.25,5.3,26900,0
2013-11-07,5.3,5.3,5.04,5.05,86100,0
2013-11-08,5.01,5.08,4.99,5.04,87900,0
2013-11-11,5.1,5.22,5.06,5.09,40668,0
2013-11-12,5.05,5.37,5.05,5.27,27902,0
2013-11-13,5.3,5.45,5.27,5.27,40337,0
2013-11-14,5.21,5.34,5.17,5.28,20400,0
2013-11-15,5.24,5.31,5.13,5.21,34800,0
2013-11-18,5.15,5.2,5.15,5.17,46900,0
2013-11-19,5.13,5.16,5.07,5.08,27700,0
2013-11-20,5.06,5.08,5.01,5.04,7700,0
2013-11-21,5.04,5.06,4.99,5.06,41000,0
2013-11-22,5.03,5.15,5.03,5.04,40200,0
2013-11-25,5,5.06,4.95,4.96,47700,0
2013-11-26,4.95,5,4.75,4.96,194000,0
2013-11-27,4.97,5.42,4.96,5.41,119900,0
2013-11-29,5.5,5.53,5.34,5.38,64886,0
2013-12-02,5.44,5.44,5.14,5.32,36500,0
2013-12-03,5.35,5.35,5.1,5.19,39100,0
2013-12-04,5.13,5.22,5.05,5.15,54903,0
2013-12-05,5.07,5.15,5.01,5.03,32940,0
2013-12-06,5.08,5.13,5.08,5.08,17000,0
2013-12-09,5.05,5.06,4.97,5,36300,0
2013-12-10,4.97,5.04,4.95,5,36400,0
2013-12-11,5,5.06,4.73,4.82,104700,0
2013-12-12,4.84,4.96,4.77,4.8,23000,0
2013-12-13,4.75,4.84,4.75,4.81,11000,0
2013-12-16,4.84,4.91,4.8,4.85,19700,0
2013-12-17,4.85,4.8575,4.77,4.82,21615,0
2013-12-18,4.8,4.83,4.8,4.82,17600,0
2013-12-19,4.83,5,4.69,5,39800,0
2013-12-20,4.9,4.9,4.7,4.83,58800,0
2013-12-23,4.81,4.86,4.75,4.86,51300,0
2013-12-24,4.81,4.96,4.79,4.88,13374,0
2013-12-26,4.89,4.99,4.82,4.87,17400,0
2013-12-27,4.87,5,4.85,5,71100,0
2013-12-30,5,5,4.87,4.95,44800,0
2013-12-31,5,5,4.72,4.76,117488,0
2014-01-02,4.79,5,4.75,5,67995,0
2014-01-03,4.94,4.94,4.8108,4.83,49338,0
2014-01-06,4.87,4.9,4.84,4.87,33500,0
2014-01-07,4.9,4.9,4.81,4.82,84100,0
2014-01-08,4.86,4.86,4.76,4.8,31400,0
2014-01-09,4.5,4.5,3.96,4.25,390800,0
2014-01-10,4.19,4.19,4.12,4.13,277400,0
2014-01-13,4.12,4.2,4.12,4.14,53600,0
2014-01-14,4.1,4.45,4.1,4.34,178100,0
2014-01-15,4.4,4.41,4.3,4.36,147902,0
2014-01-16,4.3,4.41,4.3,4.33,113526,0
2014-01-17,4.3,4.38,4.25,4.34,34400,0
2014-01-21,4.19,4.31,4.08,4.3,146900,0
2014-01-22,4.31,4.38,4.28,4.38,77200,0
2014-01-23,4.39,4.46,4.32,4.46,45000,0
2014-01-24,4.48,4.48,4.35,4.4013,48885,0
2014-01-27,4.4,4.43,4.32,4.41,74400,0
2014-01-28,4.38,4.45,4.3,4.45,68832,0
2014-01-29,4.45,4.45,4.39,4.39,42600,0
2014-01-30,4.39,4.47,4.3,4.47,85400,0
2014-01-31,4.25,4.45,4.25,4.4,56200,0
2014-02-03,4.38,4.41,4.3,4.38,34924,0
2014-02-04,4.32,4.352,4.24,4.3114,39600,0
2014-02-05,4.28,4.34,4.26,4.29,20016,0
2014-02-06,4.26,4.368,4.26,4.34,11489,0
2014-02-07,4.39,4.39,4.35,4.39,50030,0
2014-02-10,4.42,4.42,4.13,4.19,86035,0
2014-02-11,4.14,4.25,4.14,4.23,20570,0
2014-02-12,4.2,4.5293,4.2,4.5293,49703,0
2014-02-13,4.54,4.54,4.42,4.54,13649,0
2014-02-14,4.52,4.56,4.45,4.49,20428,0
2014-02-18,4.42,4.57,4.41,4.53,27276,0
2014-02-19,4.46,4.51,4.44,4.48,34441,0
2014-02-20,4.45,4.45,4.35,4.42,24275,0
2014-02-21,4.4,4.44,4.352,4.41,59968,0
2014-02-24,4.45,4.47,4.38,4.41,34313,0
2014-02-25,4.37,4.42,4.37,4.37,19500,0
2014-02-26,4.34,4.41,4.32,4.4,27112,0
2014-02-27,4.38,4.449,4.38,4.4251,4579,0
2014-02-28,4.44,4.47,4.44,4.46,21570,0
2014-03-03,4.46,4.46,4.32,4.32,15604,0
2014-03-04,4.3,4.48,4.3,4.4459,24586,0
2014-03-05,4.49,4.98,4.47,4.76,115428,0
2014-03-06,4.76,4.81,4.7103,4.76,15729,0
2014-03-07,4.79,4.96,4.71,4.87,130411,0
2014-03-10,4.85,4.875,4.72,4.84,40630,0
2014-03-11,4.82,4.86,4.76,4.78,21299,0
2014-03-12,4.75,4.79,4.7201,4.75,21138,0
2014-03-13,4.71,4.7899,4.7,4.75,20565,0
2014-03-14,4.71,4.75,4.66,4.73,22402,0
2014-03-17,4.77,4.77,4.67,4.74,17558,0
2014-03-18,4.74,4.75,4.7,4.72,20569,0
2014-03-19,4.69,4.71,4.66,4.66,12012,0
2014-03-20,4.6605,4.7401,4.6594,4.7401,22654,0
2014-03-21,4.71,4.78,4.67,4.72,20730,0
2014-03-24,4.65,4.69,4.61,4.61,42429,0
2014-03-25,4.64,4.69,4.59,4.62,52405,0
2014-03-26,4.75,5.18,4.73,5.15,480700,0
2014-03-27,5.2,5.2,4.9,4.92,164904,0
2014-03-28,4.9,4.988,4.87,4.94,24272,0
2014-03-31,4.9,4.98,4.9,4.94,152664,0
2014-04-01,4.94,5.15,4.9,5.1,153148,0
2014-04-02,5.14,5.14,5,5.07,115811,0
2014-04-03,5.12,5.12,5.04,5.0599,21940,0
2014-04-04,5.08,5.15,5.05,5.06,38333,0
2014-04-07,5.14,5.14,5.01,5.047,41106,0
2014-04-08,5.06,5.15,5.03,5.05,20829,0
2014-04-09,5.04,5.151,5.04,5.15,13483,0
2014-04-10,5.08,5.14,5.08,5.12,16932,0
2014-04-11,5.04,5.15,5.04,5.12,13841,0
2014-04-14,5.03,5.16,5.03,5.14,34635,0
2014-04-15,5.08,5.11,5,5,42256,0
2014-04-16,5,5.03,4.9,4.92,78758,0
2014-04-17,4.92,4.98,4.91,4.94,29319,0
2014-04-21,4.92,4.92,4.81,4.89,59637,0
2014-04-22,4.9,4.91,4.77,4.89,58467,0
2014-04-23,4.85,4.85,4.75,4.8,36023,0
2014-04-24,4.77,4.85,4.77,4.825,11340,0
2014-04-25,4.81,4.82,4.65,4.65,31919,0
2014-04-28,4.62,4.74,4.49,4.64,48679,0
2014-04-29,4.61,4.61,4.49,4.54,45784,0
2014-04-30,4.5,4.55,4.46,4.54,19779,0
2014-05-01,4.48,4.51,4.41,4.51,50216,0
2014-05-02,4.56,4.56,4.45,4.51,15960,0
2014-05-05,4.54,4.6,4.44,4.6,10431,0
2014-05-06,4.6399,4.6399,4.42,4.54,17285,0
2014-05-07,4.46,4.47,4.41,4.45,40723,0
2014-05-08,4.43,4.48,4.41,4.41,10373,0
2014-05-09,4.45,4.48,4.36,4.43,63999,0
2014-05-12,4.42,4.44,4.38,4.4201,7426,0
2014-05-13,4.45,4.45,4.34,4.42,7862,0
2014-05-14,4.36,4.38,4.32,4.35,18299,0
2014-05-15,4.341,4.4,4.333,4.36,5985,0
2014-05-16,4.34,4.3504,4.3333,4.3404,4652,0
2014-05-19,4.3,4.45,4.17,4.42,31480,0
2014-05-20,4.32,4.35,4.29,4.3,34304,0
2014-05-21,4.3,4.34,4.28,4.34,12472,0
2014-05-22,4.3,4.31,4.26,4.26,3070,0
2014-05-23,4.23,4.31,4.23,4.27,5802,0
2014-05-27,4.25,4.33,4.24,4.24,38325,0
2014-05-28,4.2604,4.3,4.2604,4.29,10460,0
2014-05-29,4.3,4.3,4.19,4.22,26156,0
2014-05-30,4.25,4.25,4.19,4.25,12359,0
2014-06-02,4.27,4.29,4.25,4.26,9760,0
2014-06-03,4.22,4.26,4.19,4.19,10512,0
2014-06-04,4.22,4.44,4.21,4.43,33863,0
2014-06-05,4.39,4.45,4.35,4.35,7438,0
2014-06-06,4.41,4.58,4.41,4.53,23351,0
2014-06-09,4.52,4.74,4.52,4.72,29551,0
2014-06-10,4.75,4.75,4.59,4.71,26300,0
2014-06-11,4.49,4.65,4.49,4.6,8543,0
2014-06-12,4.56,4.59,4.45,4.45,10175,0
2014-06-13,4.46,4.53,4.41,4.44,8260,0
2014-06-16,4.44,4.48,4.4175,4.43,11350,0
2014-06-17,4.42,4.47,4.36,4.42,10810,0
2014-06-18,4.43,4.45,4.38,4.43,12369,0
2014-06-19,4.41,4.53,4.41,4.48,21848,0
2014-06-20,4.49,4.54,4.27,4.27,57203,0
2014-06-23,4.36,4.46,4.35,4.36,21097,0
2014-06-24,4.43,4.48,4.37,4.38,22439,0
2014-06-25,4.37,4.61,4.37,4.58,30467,0
2014-06-26,4.8,4.98,4.59,4.86,172206,0
2014-06-27,4.9,4.9,4.65,4.85,16467,0
2014-06-30,4.6401,4.815,4.61,4.8,79246,0
2014-07-01,4.8,4.82,4.69,4.8,10395,0
2014-07-02,4.76,4.82,4.7,4.75,32700,0
2014-07-03,4.7595,4.81,4.74,4.77,5028,0
2014-07-07,4.66,4.74,4.6,4.68,14207,0
2014-07-08,4.71,4.71,4.62,4.64,12651,0
2014-07-09,4.69,4.69,4.6,4.63,4649,0
2014-07-10,4.63,4.68,4.57,4.66,3743,0
2014-07-11,4.65,4.8,4.62,4.78,22062,0
2014-07-14,4.82,4.82,4.67,4.74,4003,0
2014-07-15,4.59,4.65,4.58,4.64,3147,0
2014-07-16,4.61,4.66,4.58,4.63,16894,0
2014-07-17,4.58,4.76,4.58,4.71,37973,0
2014-07-18,4.71,4.72,4.6401,4.7,7627,0
2014-07-21,4.7,4.73,4.7,4.7,14061,0
2014-07-22,4.755,4.755,4.56,4.62,3450,0
2014-07-23,4.57,4.6,4.42,4.46,19070,0
2014-07-24,4.51,4.6,4.47,4.4926,3591,0
2014-07-25,4.53,4.6,4.5001,4.53,15025,0
2014-07-28,4.46,4.46,4.3201,4.35,19934,0
2014-07-29,4.38,4.57,4.36,4.55,20101,0
2014-07-30,4.48,4.75,4.48,4.56,76376,0
2014-07-31,4.6,4.73,4.5149,4.5149,28875,0
2014-08-01,4.51,4.67,4.51,4.59,16120,0
2014-08-04,4.56,4.63,4.449,4.6199,4505,0
2014-08-05,4.62,4.62,4.47,4.6,8077,0
2014-08-06,4.58,4.65,4.52,4.61,9080,0
2014-08-07,4.65,4.67,4.34,4.39,14228,0
2014-08-08,4.39,4.49,4.39,4.4402,13238,0
2014-08-11,4.4207,4.46,4.4,4.455,6747,0
2014-08-12,4.42,4.47,4.4,4.42,3267,0
2014-08-13,4.42,4.48,4.42,4.42,5594,0
2014-08-14,4.5,4.527,4.3701,4.4,12879,0
2014-08-15,4.49,4.49,4.4104,4.4327,1632,0
2014-08-18,4.39,4.49,4.38,4.4,13352,0
2014-08-19,4.38,4.5,4.38,4.43,5076,0
2014-08-20,4.41,4.42,4.3801,4.41,9481,0
2014-08-21,4.38,4.42,4.33,4.37,3919,0
2014-08-22,4.321,4.39,4.32,4.376,3234,0
2014-08-25,4.39,4.46,4.32,4.41,11543,0
2014-08-26,4.39,4.4427,4.35,4.36,8639,0
2014-08-27,4.3601,4.4,4.3201,4.35,8953,0
2014-08-28,4.35,4.45,4.35,4.4,10674,0
2014-08-29,4.42,4.45,4.37,4.4,12013,0
2014-09-02,4.38,4.42,4.3,4.4,35878,0
2014-09-03,4.41,4.458,4.29,4.29,15108,0
2014-09-04,4.38,4.399,4.32,4.32,5327,0
2014-09-05,4.32,4.35,4.29,4.32,16948,0
2014-09-08,4.32,4.32,4.21,4.24,15729,0
2014-09-09,4.25,4.35,4.23,4.27,8324,0
2014-09-10,4.25,4.35,4.25,4.33,21528,0
2014-09-11,4.35,4.35,4.25,4.27,34622,0
2014-09-12,4.3,4.33,4.23,4.33,26997,0
2014-09-15,4.35,4.37,4.27,4.37,12133,0
2014-09-16,4.32,4.36,4.27,4.28,11320,0
2014-09-17,4.26,4.32,4.21,4.31,29670,0
2014-09-18,4.32,4.32,4.17,4.25,27223,0
2014-09-19,4.31,4.31,4.15,4.15,27795,0
2014-09-22,4.17,4.17,4.04,4.09,38071,0
2014-09-23,4.05,4.07,4.01,4.07,18227,0
2014-09-24,4.03,4.13,4.03,4.06,8929,0
2014-09-25,4.12,4.15,4.032,4.08,4669,0
2014-09-26,4.1,4.12,4.038,4.04,6965,0
2014-09-29,4.08,4.13,3.6464,3.94,47693,0
2014-09-30,3.98,4.29,3.92,4.185,84080,0
2014-10-01,4.14,4.21,3.87,3.89,49040,0
2014-10-02,3.81,3.9699,3.81,3.85,30143,0
2014-10-03,3.82,3.95,3.82,3.91,23198,0
2014-10-06,3.91,3.93,3.84,3.87,6080,0
2014-10-07,3.87,3.89,3.71,3.89,22458,0
2014-10-08,3.84,3.9558,3.74,3.86,21480,0
2014-10-09,3.84,4.06,3.796,3.95,43472,0
2014-10-10,3.91,3.91,3.71,3.73,18181,0
2014-10-13,3.7,3.77,3.22,3.56,20611,0
2014-10-14,3.93,3.94,3.51,3.57,29755,0
2014-10-15,3.56,3.705,3.55,3.705,12704,0
2014-10-16,3.66,3.66,3.53,3.5699,20997,0
2014-10-17,3.64,3.97,3.55,3.73,72396,0
2014-10-20,3.66,3.66,3.44,3.47,63096,0
2014-10-21,3.43,3.55,3.43,3.55,29799,0
2014-10-22,3.5,3.59,3.44,3.51,24807,0
2014-10-23,3.5,3.6,3.5,3.58,28387,0
2014-10-24,3.55,3.65,3.49,3.58,17916,0
2014-10-27,3.55,3.59,3.47,3.47,24403,0
2014-10-28,3.53,3.83,3.53,3.76,20970,0
2014-10-29,3.68,3.86,3.68,3.71,18344,0
2014-10-30,3.7,3.94,3.7,3.75,30984,0
2014-10-31,3.74,3.85,3.53,3.84,58743,0
2014-11-03,3.71,3.85,3.6,3.63,18969,0
2014-11-04,3.65,3.679,3.6,3.67,7418,0
2014-11-05,3.71,3.71,3.57,3.57,6480,0
2014-11-06,3.65,3.68,3.6,3.61,10864,0
2014-11-07,3.56,3.56,3.45,3.45,24761,0
2014-11-10,3.45,3.5,3.4,3.45,22856,0
2014-11-11,3.59,3.63,3.52,3.57,33229,0
2014-11-12,3.5,3.65,3.45,3.45,33124,0
2014-11-13,3.5,3.6,3.32,3.34,91839,0
2014-11-14,3.34,3.45,3.32,3.35,76397,0
2014-11-17,3.36,3.41,3.3,3.41,25568,0
2014-11-18,3.36,3.42,3.3001,3.31,17127,0
2014-11-19,3.28,3.4,3.28,3.4,22133,0
2014-11-20,3.32,3.53,3.32,3.34,19839,0
2014-11-21,3.38,3.58,3.37,3.54,23346,0
2014-11-24,3.59,3.59,3.42,3.43,46727,0
2014-11-25,3.43,3.53,3.21,3.26,96398,0
2014-11-26,3.26,3.47,3.26,3.39,69992,0
2014-11-28,3.46,3.47,3.39,3.44,2689,0
2014-12-01,3.37,3.45,3.33,3.43,24696,0
2014-12-02,3.34,3.47,3.33,3.47,25214,0
2014-12-03,3.43,3.45,3.38,3.44,35412,0
2014-12-04,3.44,3.47,3.43,3.45,10554,0
2014-12-05,3.44,3.6,3.43,3.53,42898,0
2014-12-08,3.6,3.6,3.48,3.501,15785,0
2014-12-09,3.5,3.57,3.44,3.53,8705,0
2014-12-10,3.46,3.56,3.38,3.45,12098,0
2014-12-11,3.49,3.55,3.45,3.48,5253,0
2014-12-12,3.44,3.44,3.33,3.39,11768,0
2014-12-15,3.45,3.45,3.1596,3.17,33159,0
2014-12-16,3.24,3.255,3.08,3.22,96974,0
2014-12-17,3.2,3.37,3.17,3.31,22322,0
2014-12-18,3.25,3.39,3.25,3.32,9916,0
2014-12-19,3.35,3.41,3.26,3.4,6186,0
2014-12-22,3.25,3.51,3.25,3.28,49270,0
2014-12-23,3.4,3.4,3.25,3.36,17334,0
2014-12-24,3.34,3.43,3.34,3.37,7700,0
2014-12-26,3.42,3.59,3.42,3.46,18150,0
2014-12-29,3.5,3.62,3.39,3.53,28167,0
2014-12-30,3.585,3.59,3.458,3.5,33405,0
2014-12-31,3.48,3.6,3.45,3.45,29782,0
2015-01-02,3.5,3.57,3.5,3.51,5471,0
2015-01-05,3.5,3.52,3.4,3.48,10997,0
2015-01-06,3.41,3.47,3.39,3.4168,7464,0
2015-01-07,3.45,3.53,3.28,3.31,53496,0
2015-01-08,3.55,3.624,3.51,3.54,180086,0
2015-01-09,3.54,3.58,3.53,3.53,101099,0
2015-01-12,3.53,3.58,3.53,3.55,43483,0
2015-01-13,3.55,3.6,3.52,3.54,48433,0
2015-01-14,3.55,3.59,3.53,3.54,56276,0
2015-01-15,3.61,3.61,3.45,3.53,59658,0
2015-01-16,3.48,3.55,3.48,3.54,17047,0
2015-01-20,3.49,3.53,3.431,3.48,86595,0
2015-01-21,3.46,3.5,3.43,3.5,34146,0
2015-01-22,3.48,3.56,3.48,3.51,31925,0
2015-01-23,3.52,3.52,3.45,3.5,22668,0
2015-01-26,3.47,3.5,3.45,3.45,19853,0
2015-01-27,3.41,3.47,3.41,3.46,15906,0
2015-01-28,3.44,3.46,3.38,3.43,42673,0
2015-01-29,3.43,3.47,3.43,3.45,15432,0
2015-01-30,3.44,3.45,3.37,3.44,38634,0
2015-02-02,3.4,3.45,3.39,3.41,7306,0
2015-02-03,3.43,3.5,3.43,3.43,32496,0
2015-02-04,3.42,3.44,3.34,3.43,47136,0
2015-02-05,3.4,3.55,3.4,3.51,15752,0
2015-02-06,3.5199,3.525,3.45,3.47,46070,0
2015-02-09,3.5,3.5,3.43,3.46,41577,0
2015-02-10,3.4899,3.4899,3.45,3.47,40039,0
2015-02-11,3.47,3.52,3.46,3.5,24155,0
2015-02-12,3.51,3.55,3.51,3.52,25593,0
2015-02-13,3.51,3.67,3.51,3.66,46259,0
2015-02-17,3.68,4.06,3.66,3.8,65140,0
2015-02-18,3.65,3.82,3.65,3.8,10762,0
2015-02-19,3.67,3.77,3.67,3.77,5451,0
2015-02-20,3.76,3.83,3.69,3.74,15023,0
2015-02-23,3.71,3.74,3.6,3.6,14463,0
2015-02-24,3.64,3.66,3.601,3.66,12318,0
2015-02-25,3.6899,3.6899,3.62,3.65,12020,0
2015-02-26,3.61,3.69,3.55,3.68,21707,0
2015-02-27,3.62,3.76,3.58,3.684,28665,0
2015-03-02,3.73,3.73,3.6,3.66,19700,0
2015-03-03,3.63,3.76,3.61,3.7,33300,0
2015-03-04,3.66,3.92,3.65,3.91,59200,0
2015-03-05,3.96,3.96,3.91,3.94,7900,0
2015-03-06,3.94,3.94,3.83,3.89,9100,0
2015-03-09,3.9,3.9,3.76,3.83,1600,0
2015-03-10,3.72,3.8,3.63,3.66,13500,0
2015-03-11,3.6,3.73,3.58,3.67,7100,0
2015-03-12,3.64,3.72,3.58,3.6,10000,0
2015-03-13,3.59,3.65,3.57,3.65,13900,0
2015-03-16,3.6,3.62,3.56,3.6,4100,0
2015-03-17,3.6,3.6,3.57,3.58,2700,0
2015-03-18,3.58,3.64,3.54,3.62,2900,0
2015-03-19,3.59,3.64,3.56,3.64,1200,0
2015-03-20,3.62,3.66,3.6,3.66,3600,0
2015-03-23,3.65,3.67,3.63,3.67,1700,0
2015-03-24,3.63,3.69,3.62,3.68,28100,0
2015-03-25,3.7,3.82,3.7,3.82,9000,0
2015-03-26,3.75,3.82,3.74,3.79,10500,0
2015-03-27,3.78,3.88,3.77,3.86,41900,0
2015-03-30,3.74,3.83,3.69,3.78,5200,0
2015-03-31,3.62,3.78,3.62,3.78,10600,0
2015-04-01,3.77,3.77,3.69,3.72,18600,0
2015-04-02,3.68,3.69,3.63,3.63,4400,0
2015-04-06,3.68,3.74,3.67,3.67,3400,0
2015-04-07,3.67,3.74,3.66,3.74,898,0
2015-04-08,3.7,3.7,3.62,3.65,13000,0
2015-04-09,3.63,3.66,3.6,3.62,1300,0
2015-04-10,3.61,3.61,3.54,3.58,3400,0
2015-04-13,3.57,3.57,3.43,3.47,24200,0
2015-04-14,3.48,3.52,3.44,3.46,4800,0
2015-04-15,3.49,3.51,3.465,3.51,3942,0
2015-04-16,3.55,3.63,3.5,3.56,8836,0
2015-04-17,3.52,3.54,3.48,3.48,9400,0
2015-04-20,3.47,3.47,3.43,3.47,6300,0
2015-04-21,3.48,3.48,3.46,3.46,1418,0
2015-04-22,3.47,3.47,3.44,3.47,4318,0
2015-04-23,3.48,3.54,3.44,3.52,25100,0
2015-04-24,3.44,3.57,3.4,3.57,6649,0
2015-04-27,3.65,3.65,3.51,3.51,15800,0
2015-04-28,3.47,3.54,3.37,3.49,10115,0
2015-04-29,3.43,3.46,3.35,3.39,11700,0
2015-04-30,3.37,3.43,3.36,3.4,9600,0
2015-05-01,3.35,3.42,3.32,3.36,5400,0
2015-05-04,3.42,3.44,3.35,3.35,3500,0
2015-05-05,3.33,3.35,3.3,3.32,4500,0
2015-05-06,3.33,3.37,3.3,3.37,4510,0
2015-05-07,3.31,3.33,3.27,3.29,13269,0
2015-05-08,3.33,3.33,3.26,3.33,7200,0
2015-05-11,3.31,3.35,3.3,3.35,14300,0
2015-05-12,3.32,3.38,3.32,3.33,8178,0
2015-05-13,3.32,3.43,3.32,3.43,4300,0
2015-05-14,3.46,3.46,3.41,3.44,4500,0
2015-05-15,3.381,3.49,3.381,3.468,1455,0
2015-05-18,3.36,3.43,3.36,3.4,1302,0
2015-05-19,3.381,3.4645,3.34,3.4645,5325,0
2015-05-20,3.41,3.43,3.35,3.35,4600,0
2015-05-21,3.34,3.45,3.34,3.42,3700,0
2015-05-22,3.37,3.5,3.35,3.45,13900,0
2015-05-26,3.38,3.47,3.35,3.43,8110,0
2015-05-27,3.4,3.42,3.36,3.42,13100,0
2015-05-28,3.39,3.43,3.37,3.42,4032,0
2015-05-29,3.4,3.43,3.4,3.43,11100,0
2015-06-01,3.4,3.46,3.36,3.46,5299,0
2015-06-02,3.46,3.54,3.46,3.51,8930,0
2015-06-03,3.52,3.54,3.52,3.54,1100,0
2015-06-04,3.44,3.47,3.44,3.47,300,0
2015-06-05,3.39,3.45,3.39,3.41,700,0
2015-06-08,3.37,3.46,3.37,3.46,1200,0
2015-06-10,3.3995,3.43,3.3995,3.43,364,0
2015-06-11,3.39,3.43,3.34,3.3699,2036,0
2015-06-12,3.34,3.43,3.34,3.43,6000,0
2015-06-15,3.36,3.37,3.34,3.34,6100,0
2015-06-16,3.32,3.32,3.31,3.31,2600,0
2015-06-17,3.32,3.36,3.3,3.31,16700,0
2015-06-18,3.31,3.36,3.3,3.31,2100,0
2015-06-19,3.38,3.38,3.32,3.38,1600,0
2015-06-22,3.34,3.4,3.33,3.34,6800,0
2015-06-23,3.3723,3.4,3.3545,3.398,4897,0
2015-06-24,3.3,3.33,3.22,3.22,23600,0
2015-06-25,3.18,3.3,3.18,3.24,6300,0
2015-06-26,3.23,3.26,3.22,3.25,7200,0
2015-06-29,3.22,3.24,3.17,3.21,7700,0
2015-06-30,3.1708,3.28,3.1708,3.21,3614,0
2015-07-01,3.24,3.28,3.23,3.27,1300,0
2015-07-02,3.26,3.29,3.15,3.16,5500,0
2015-07-06,3.15,3.2,3.12,3.2,4200,0
2015-07-07,3.09,3.17,3.03,3.11,19700,0
2015-07-08,3.14,3.16,3.11,3.11,1900,0
2015-07-09,3.09,3.2,3.06,3.19,4200,0
2015-07-10,3.1,3.15,3.04,3.04,8900,0
2015-07-13,2.94,3.02,2.87,2.99,17000,0
2015-07-14,2.94,3,2.92,2.92,5933,0
2015-07-15,2.92,2.92,2.73,2.82,21487,0
2015-07-16,2.85,2.99,2.82,2.89,7000,0
2015-07-17,2.9,2.91,2.89,2.9,2900,0
2015-07-20,2.83,2.95,2.83,2.87,13300,0
2015-07-21,2.87,2.92,2.83,2.89,4000,0
2015-07-22,2.89,2.9,2.83,2.83,3100,0
2015-07-23,2.86,2.89,2.81,2.82,3200,0
2015-07-24,2.86,2.87,2.76,2.77,6000,0
2015-07-27,2.86,2.88,2.86,2.87,2200,0
2015-07-28,2.86,2.91,2.86,2.89,6900,0
2015-07-29,2.8,2.9,2.8,2.86,3300,0
2015-07-30,2.83,2.91,2.78,2.9,4400,0
2015-07-31,2.85,3.05,2.85,2.99,4100,0
2015-08-03,2.95,2.95,2.41,2.73,67850,0
2015-08-04,2.75,3,2.7,2.7,17100,0
2015-08-05,2.7,2.72,2.58,2.61,35400,0
2015-08-06,2.61,2.66,2.6,2.6,19606,0
2015-08-07,2.6,2.61,2.58,2.58,32900,0
2015-08-10,2.6,2.66,2.58,2.65,42300,0
2015-08-11,2.6444,2.67,2.6444,2.66,8778,0
2015-08-12,2.69,2.97,2.62,2.93,47600,0
2015-08-13,2.95,2.96,2.84,2.88,13400,0
2015-08-14,2.9,2.94,2.87,2.93,9300,0
2015-08-17,2.9,2.91,2.78,2.79,2200,0
2015-08-18,2.8,2.91,2.8,2.89,7500,0
2015-08-19,2.88,2.9,2.76,2.88,6900,0
2015-08-20,2.76,2.9,2.76,2.85,3900,0
2015-08-21,2.78,2.9,2.74,2.75,6700,0
2015-08-24,2.55,2.83,2.12,2.45,62459,0
2015-08-25,2.43,2.6,2.43,2.6,44300,0
2015-08-26,2.55,2.7,2.55,2.65,5600,0
2015-08-27,2.7,2.98,2.7,2.95,23200,0
2015-08-28,2.8,2.98,2.73,2.98,11000,0
2015-08-31,2.75,3.06,2.74,3.04,20300,0
2015-09-01,3.06,3.06,2.93,3,7400,0
2015-09-02,2.91,2.98,2.91,2.98,500,0
2015-09-03,2.87,2.95,2.75,2.95,1100,0
2015-09-04,2.83,2.87,2.83,2.87,500,0
2015-09-08,2.96,3.09,2.93,2.93,3100,0
2015-09-09,3.11,3.11,2.94,2.95,18800,0
2015-09-10,3.12,3.12,2.96,3.0104,2348,0
2015-09-11,3.01,3.01,3.01,3.01,600,0
2015-09-14,3,3,3,3,2400,0
2015-09-15,2.95,3.04,2.8,3.04,6900,0
2015-09-16,3.01,3.04,3.01,3.01,6500,0
2015-09-17,2.98,2.98,2.96,2.96,700,0
2015-09-18,2.93,2.93,2.82,2.85,1400,0
2015-09-21,2.81,2.88,2.81,2.88,500,0
2015-09-23,2.7701,2.86,2.7701,2.86,4825,0
2015-09-24,2.7679,2.96,2.7679,2.96,3820,0
2015-09-25,2.95,3,2.78,3,19400,0
2015-09-28,2.82,3.02,2.82,2.96,6416,0
2015-09-29,2.96,2.96,2.89,2.89,200,0
2015-09-30,2.94,3.01,2.85,3.01,11400,0
2015-10-01,3.01,3.01,2.92,2.96,1300,0
2015-10-02,2.84,3.03,2.74,3.03,16500,0
2015-10-05,3.01,3.02,2.99,3.01,5734,0
2015-10-06,3.01,3.09,3.01,3.08,12500,0
2015-10-07,3.09,3.09,3.03,3.06,12760,0
2015-10-08,2.99,2.99,2.76,2.78,58900,0
2015-10-09,2.82,2.86,2.8,2.8,37200,0
2015-10-12,2.8,2.86,2.77,2.77,39700,0
2015-10-13,2.8,3.11,2.8,3.11,22000,0
2015-10-14,3.08,3.43,3,3.23,150600,0
2015-10-15,3.23,3.23,3.02,3.2,19500,0
2015-10-16,3.12,3.22,3.09,3.2,54200,0
2015-10-19,3.19,3.21,2.9,3.04,88093,0
2015-10-20,3,3.15,2.98,3.07,45200,0
2015-10-21,3.08,3.18,3.08,3.11,9600,0
2015-10-22,3.15,3.35,3.07,3.17,115900,0
2015-10-23,3.28,3.34,3.18,3.34,49600,0
2015-10-26,3.35,3.36,3.23,3.23,46700,0
2015-10-27,3.29,3.33,3.22,3.31,11900,0
2015-10-28,3.3,3.38,3.06,3.1,45000,0
2015-10-29,3.07,3.29,3.07,3.23,8000,0
2015-10-30,3.2,3.2,3.1,3.17,15200,0
2015-11-02,3.134,3.17,3.134,3.17,4232,0
2015-11-03,3.1,3.21,3.1,3.2,8400,0
2015-11-04,3.19,3.32,3.19,3.32,32521,0
2015-11-05,3.32,3.32,3.23,3.3,7000,0
2015-11-06,3.31,3.45,3.18,3.43,43000,0
2015-11-09,3.44,3.44,3.22,3.25,28902,0
2015-11-10,3.25,3.25,3.19,3.2,3700,0
2015-11-11,3.21,3.36,3.21,3.28,10800,0
2015-11-12,3.3,3.3,3.26,3.3,6000,0
2015-11-13,3.23,3.29,3.17,3.29,11900,0
2015-11-16,3.23,3.34,3.23,3.29,36600,0
2015-11-17,3.24,3.3,3.24,3.27,700,0
2015-11-18,3.25,3.33,3.22,3.3,14100,0
2015-11-19,3.3,3.35,3.25,3.34,27800,0
2015-11-20,3.3,3.36,3.3,3.31,6400,0
2015-11-23,3.35,3.35,3.28,3.32,29000,0
2015-11-24,3.4,3.42,3.32,3.41,19300,0
2015-11-25,3.35,3.4,3.35,3.39,13200,0
2015-11-27,3.36,3.36,3.34,3.34,800,0
2015-11-30,3.36,3.42,3.35,3.4,18500,0
2015-12-01,3.38,3.3899,3.36,3.38,11903,0
2015-12-02,3.41,3.42,3.31,3.37,15545,0
2015-12-03,3.36,3.42,3.281,3.42,1609,0
2015-12-04,3.34,3.42,3.34,3.41,2400,0
2015-12-07,3.31,3.33,3.27,3.27,3300,0
2015-12-08,3.25,3.25,2.6,3.16,32466,0
2015-12-09,3.09,3.24,2.76,3.16,23000,0
2015-12-10,3.03,3.08,3,3.04,6500,0
2015-12-11,3.03,3.03,2.73,2.75,51500,0
2015-12-14,2.66,2.75,2.66,2.74,10228,0
2015-12-15,2.67,2.76,2.67,2.69,21600,0
2015-12-16,2.69,2.74,2.67,2.73,24000,0
2015-12-17,2.74,2.77,2.66,2.74,86300,0
2015-12-18,2.75,2.75,2.67,2.74,2000,0
2015-12-21,2.83,2.85,2.6,2.62,233700,0
2015-12-22,2.63,2.7199,2.63,2.68,208503,0
2015-12-23,2.67,2.76,2.64,2.68,47800,0
2015-12-24,2.73,2.76,2.7,2.7,3610,0
2015-12-28,2.74,2.76,2.35,2.57,60885,0
2015-12-29,2.56,2.9199,2.56,2.87,29163,0
2015-12-30,2.8536,2.94,2.72,2.77,14515,0
2015-12-31,2.91,2.91,2.74,2.74,13199,0
2016-01-04,2.69,2.72,2.69,2.71,7198,0
2016-01-05,2.78,2.79,2.7299,2.76,7880,0
2016-01-06,2.79,2.9,2.76,2.87,11700,0
2016-01-07,2.91,3.01,2.82,2.91,36219,0
2016-01-08,2.97,3.14,2.93,3.14,32095,0
2016-01-11,3.15,3.15,3,3.05,12046,0
2016-01-12,3.015,3.07,2.84,3,22950,0
2016-01-13,2.98,2.98,2.84,2.93,21091,0
2016-01-14,2.9658,3.06,2.9658,3.02,5750,0
2016-01-15,2.94,3.01,2.812,2.9499,12101,0
2016-01-19,2.92,2.92,2.71,2.89,38800,0
2016-01-20,2.8,2.8,2.61,2.72,52483,0
2016-01-21,2.73,2.9,2.72,2.81,14728,0
2016-01-22,2.8,3,2.8,2.98,15962,0
2016-01-25,2.93,3.02,2.92,3.02,15200,0
2016-01-26,3.1,3.1,2.94,2.94,19607,0
2016-01-27,2.995,3.05,2.98,3.05,3186,0
2016-01-28,3.07,3.09,2.96,3.04,4508,0
2016-01-29,2.98,3.09,2.98,3.04,12000,0
2016-02-01,3,3.0995,2.99,3.05,9921,0
2016-02-02,3,3.04,3,3.04,1500,0
2016-02-03,3.08,3.17,3.0101,3.17,16000,0
2016-02-04,3.06,3.24,3.05,3.24,15900,0
2016-02-05,3.17,3.17,3.09,3.09,903,0
2016-02-08,3.13,3.16,3.04,3.12,38914,0
2016-02-09,3.08,3.18,3.07,3.08,4600,0
2016-02-10,3.09,3.09,2.99,2.99,1446,0
2016-02-11,3,3,2.93,2.93,53400,0
2016-02-12,2.95,3.01,2.95,2.99,5220,0
2016-02-16,2.95,3.03,2.95,3.01,11285,0
2016-02-17,2.99,3.12,2.99,3.01,12912,0
2016-02-18,3,3.02,2.98,3,13846,0
2016-02-19,2.99,3.06,2.982,2.982,3300,0
2016-02-22,2.99,3.07,2.99,3.01,1525,0
2016-02-23,3,3.1,3,3.05,9446,0
2016-02-24,3.06,3.08,3,3.06,6932,0
2016-02-25,3.0422,3.09,3.02,3.02,1002,0
2016-02-26,2.95,3.04,2.95,3,7586,0
2016-02-29,2.9785,3,2.96,2.96,8999,0
2016-03-01,2.96,2.96,2.85,2.85,12537,0
2016-03-02,2.9,3,2.9,2.91,1329,0
2016-03-03,2.95,2.99,2.91,2.93,1301,0
2016-03-04,2.95,3,2.94,3,800,0
2016-03-07,2.96,2.96,2.9,2.92,6100,0
2016-03-08,2.93,2.9799,2.92,2.92,2500,0
2016-03-09,2.94,3,2.94,2.97,20550,0
2016-03-10,2.9401,3.01,2.9401,3.01,1237,0
2016-03-11,3,3.15,2.98,3.14,33128,0
2016-03-14,3.07,3.09,3.05,3.09,4647,0
2016-03-15,3.05,3.11,3.03,3.03,2291,0
2016-03-16,3.07,3.0989,3.03,3.08,37709,0
2016-03-17,3.12,3.15,3.04,3.15,18666,0
2016-03-18,3.14,3.19,3.0801,3.17,11988,0
2016-03-21,3.15,3.2,3.1,3.11,8196,0
2016-03-22,3.14,3.2,3.1001,3.15,2197,0
2016-03-23,3.15,3.29,3.13,3.13,14554,0
2016-03-24,3.11,3.15,3.05,3.12,11387,0
2016-03-28,3.15,3.27,3.13,3.13,13800,0
2016-03-29,3.2,3.2799,3.14,3.2034,19788,0
2016-03-30,3.3,3.665,3.3,3.61,146687,0
2016-03-31,3.6,3.72,3.6,3.72,72594,0
2016-04-01,3.72,3.84,3.62,3.84,48623,0
2016-04-04,3.95,3.95,3.75,3.82,30882,0
2016-04-05,3.79,3.81,3.6909,3.79,11221,0
2016-04-06,3.8099,3.9,3.75,3.9,15500,0
2016-04-07,3.765,3.89,3.765,3.88,16562,0
2016-04-08,3.9,3.9239,3.77,3.89,44952,0
2016-04-11,3.92,4.0736,3.9001,4.0599,122504,0
2016-04-12,4.06,4.15,4.06,4.08,102561,0
2016-04-13,4.12,4.1499,4.02,4.02,49994,0
2016-04-14,4.03,4.1,4.02,4.05,34211,0
2016-04-15,4.0507,4.12,3.97,4.1,14078,0
2016-04-18,4.14,4.16,3.99,4.075,43086,0
2016-04-19,4.1,4.1,4.0838,4.09,26839,0
2016-04-20,4.06,4.12,4.043,4.0699,11524,0
2016-04-21,4.05,4.1,4.05,4.07,5529,0
2016-04-22,4.07,4.27,4.02,4.27,107798,0
2016-04-25,4.36,4.36,4.1,4.119,42741,0
2016-04-26,4.23,4.31,4.14,4.23,33246,0
2016-04-27,4.28,4.3,4.1589,4.24,70710,0
2016-04-28,4.31,4.34,4.29,4.32,25401,0
2016-04-29,4.29,4.3,4.24,4.28,4851,0
2016-05-02,4.28,4.28,4.12,4.2,29530,0
2016-05-03,4.17,4.22,4.01,4.05,21699,0
2016-05-04,4,4.05,3.96,4,40393,0
2016-05-05,4.07,4.07,3.93,4.05,14119,0
2016-05-06,3.98,4.02,3.78,3.89,31093,0
2016-05-09,3.89,3.99,3.82,3.99,36389,0
2016-05-10,4.05,4.15,3.85,3.85,37193,0
2016-05-11,3.93,3.99,3.73,3.93,25504,0
2016-05-12,3.95,3.99,3.92,3.92,12850,0
2016-05-13,3.9956,4.03,3.8801,3.9,16694,0
2016-05-16,3.98,3.98,3.9,3.95,34385,0
2016-05-17,3.93,3.97,3.87,3.93,17574,0
2016-05-18,3.9,3.98,3.87,3.91,4595,0
2016-05-19,3.87,3.91,3.8,3.89,8263,0
2016-05-20,3.89,3.91,3.79,3.9,1882,0
2016-05-23,3.9,3.98,3.9,3.9111,18324,0
2016-05-24,3.91,3.91,3.81,3.87,9250,0
2016-05-25,3.86,3.89,3.78,3.85,4432,0
2016-05-26,3.85,3.9,3.85,3.9,10654,0
2016-05-27,3.89,3.98,3.87,3.93,10460,0
2016-05-31,3.83,3.96,3.7174,3.76,31004,0
2016-06-01,3.7,3.98,3.7,3.95,21288,0
2016-06-02,3.95,4.03,3.92,3.99,7270,0
2016-06-03,3.9424,4.07,3.9424,4.05,18731,0
2016-06-06,4.07,4.07,3.965,3.99,3250,0
2016-06-07,3.9566,4.07,3.93,4.02,3007,0
2016-06-08,4,4.06,3.9,4.0199,5025,0
2016-06-09,4.05,4.1599,3.84,4.08,25328,0
2016-06-10,4.06,4.06,3.9,3.92,4600,0
2016-06-13,3.88,3.98,3.87,3.95,12352,0
2016-06-14,3.87,3.9399,3.87,3.88,8925,0
2016-06-15,3.91,3.96,3.8401,3.92,9189,0
2016-06-16,3.91,3.91,3.75,3.88,1629,0
2016-06-17,3.84,4.08,3.84,4.02,34518,0
2016-06-20,4.08,4.11,4,4.03,23564,0
2016-06-21,4.09,4.1,4.03,4.08,21800,0
2016-06-22,4.12,4.13,4.02,4.02,20351,0
2016-06-23,4.02,4.13,3.97,4.02,13823,0
2016-06-24,3.97,4.05,3.94,3.9799,17894,0
2016-06-27,4,4,3.77,3.79,20527,0
2016-06-28,3.845,3.8799,3.73,3.73,20443,0
2016-06-29,3.88,4.1,3.784,3.99,72607,0
2016-06-30,3.14,3.6899,3.07,3.46,242093,0
2016-07-01,3.49,3.69,3.35,3.37,95756,0
2016-07-05,3.31,3.51,3.18,3.43,85115,0
2016-07-06,3.27,3.45,3.27,3.3,46131,0
2016-07-07,3.3589,3.47,3.35,3.36,78077,0
2016-07-08,3.2901,3.43,3.2901,3.39,52475,0
2016-07-11,3.37,3.5,3.3201,3.42,36313,0
2016-07-12,3.37,3.44,3.23,3.42,43288,0
2016-07-13,3.4,3.43,3.33,3.39,22442,0
2016-07-14,3.3664,3.45,3.3624,3.4,15585,0
2016-07-15,3.38,3.47,3.31,3.31,33368,0
2016-07-18,3.34,3.45,3.34,3.43,24748,0
2016-07-19,3.41,3.44,3.39,3.39,15700,0
2016-07-20,3.39,3.43,3.35,3.36,17500,0
2016-07-21,3.3468,3.55,3.34,3.45,12850,0
2016-07-22,3.41,3.48,3.41,3.4336,10060,0
2016-07-25,3.44,3.44,3.371,3.371,31204,0
2016-07-26,3.37,3.42,3.35,3.4,19358,0
2016-07-27,3.41,3.417,3.34,3.37,21528,0
2016-07-28,3.41,3.41,3.35,3.39,19176,0
2016-07-29,3.39,3.45,3.37,3.42,52100,0
2016-08-01,3.45,3.74,3.45,3.73,8224,0
2016-08-02,3.57,3.57,3.36,3.3701,47855,0
2016-08-03,3.39,3.3999,3.37,3.37,10125,0
2016-08-04,3.36,3.38,3.31,3.32,13404,0
2016-08-05,3.341,3.4,3.3,3.32,19101,0
2016-08-08,3.28,3.4,3.271,3.35,8873,0
2016-08-09,3.31,3.34,3.28,3.3186,14604,0
2016-08-10,3.33,3.34,3.29,3.3,7000,0
2016-08-11,3.36,3.43,3.2001,3.3,15386,0
2016-08-12,3.31,3.35,3.3,3.33,15102,0
2016-08-15,3.39,3.47,3.35,3.45,14316,0
2016-08-16,3.41,3.48,3.33,3.42,30929,0
2016-08-17,3.42,3.42,3.33,3.42,5413,0
2016-08-18,3.36,3.39,3.28,3.3,45167,0
2016-08-19,3.25,3.34,3.16,3.16,24348,0
2016-08-22,3.17,3.32,3.17,3.3,7393,0
2016-08-23,3.33,3.36,3.3,3.3,4113,0
2016-08-24,3.34,3.34,3.3,3.31,2751,0
2016-08-25,3.35,3.35,3.24,3.27,9737,0
2016-08-26,3.2701,3.2701,3.17,3.24,10499,0
2016-08-29,3.25,3.26,3.14,3.2316,8296,0
2016-08-30,3.24,3.24,3.15,3.18,14652,0
2016-08-31,3.22,3.31,3.2,3.3,69434,0
2016-09-01,3.3001,3.42,3.3001,3.42,20001,0
2016-09-02,3.45,3.45,3.35,3.4201,6719,0
2016-09-06,3.49,3.57,3.4,3.53,89632,0
2016-09-07,3.53,3.61,3.5,3.56,27030,0
2016-09-08,3.59,3.59,3.5,3.56,125312,0
2016-09-09,3.55,3.57,3.51,3.56,13471,0
2016-09-12,3.52,3.5999,3.52,3.57,5373,0
2016-09-13,3.57,3.57,3.47,3.51,18969,0
2016-09-14,3.54,3.6399,3.52,3.57,59229,0
2016-09-15,3.51,3.7,3.51,3.7,7110,0
2016-09-16,3.67,3.75,3.46,3.7,26995,0
2016-09-19,3.74,3.79,3.62,3.67,9631,0
2016-09-20,3.65,3.7,3.57,3.67,5347,0
2016-09-21,3.63,3.71,3.57,3.67,2232,0
2016-09-22,3.65,3.84,3.46,3.5,50240,0
2016-09-23,3.53,3.58,3.53,3.56,2900,0
2016-09-26,3.5703,3.62,3.54,3.54,2528,0
2016-09-27,3.63,3.63,3.5301,3.56,724,0
2016-09-28,3.5797,3.59,3.574,3.59,1803,0
2016-09-29,3.6,3.67,3.59,3.655,653723,0
2016-09-30,3.78,3.78,3.7,3.72,8519,0
2016-10-03,3.8,3.91,3.72,3.8,26697,0
2016-10-04,3.8,3.81,3.78,3.8,22794,0
2016-10-05,3.75,3.84,3.75,3.8,14800,0
2016-10-06,3.77,3.86,3.77,3.86,12287,0
2016-10-07,3.86,3.86,3.75,3.8201,10750,0
2016-10-10,3.77,3.8,3.53,3.75,11273,0
2016-10-11,3.7,3.85,3.7,3.84,7610,0
2016-10-12,3.86,3.956,3.8061,3.9,108727,0
2016-10-13,4,4.12,3.9159,4.02,84980,0
2016-10-14,4.01,4.08,4,4.01,51456,0
2016-10-17,4.04,4.15,4,4.15,58989,0
2016-10-18,4.06,4.15,3.95,4.01,54439,0
2016-10-19,4.11,4.2,4.0403,4.2,30353,0
2016-10-20,4.16,4.35,4.08,4.35,41631,0
2016-10-21,4.3,4.3,4.13,4.15,46831,0
2016-10-24,4.17,4.35,4.15,4.35,18109,0
2016-10-25,4.37,4.37,4.15,4.18,112692,0
2016-10-26,4.25,4.2936,4.1573,4.2828,35037,0
2016-10-27,4.31,4.31,4.202,4.27,19199,0
2016-10-28,4.28,4.38,4.18,4.26,135320,0
2016-10-31,4.35,4.4,4.25,4.4,36019,0
2016-11-01,4.4,4.45,4.3,4.3,27671,0
2016-11-02,4.3,4.445,4.25,4.25,26364,0
2016-11-03,4.25,4.25,3.91,4.15,18486,0
2016-11-04,4.1,4.3,4.1,4.25,11001,0
2016-11-07,4.2,4.2932,4.175,4.25,15426,0
2016-11-08,4.25,4.35,4.25,4.3,32070,0
2016-11-09,4.2,4.375,4.2,4.375,9110,0
2016-11-10,4.4,4.45,4.3,4.45,47066,0
2016-11-11,4.35,4.45,4.2,4.4,28994,0
2016-11-14,4.3,4.35,4.25,4.35,4432,0
2016-11-15,4.2,4.35,4.05,4.15,13927,0
2016-11-16,4.2,4.4,4.15,4.4,16031,0
2016-11-17,4.35,4.35,4.25,4.35,6898,0
2016-11-18,4.4,4.4,4.3,4.35,5151,0
2016-11-21,4.325,4.4,4.2728,4.2728,7328,0
2016-11-22,4.3,4.35,4.25,4.275,6881,0
2016-11-23,4.25,4.3,4.2,4.3,35623,0
2016-11-25,4.25,4.3,4.25,4.3,11650,0
2016-11-28,4.15,4.3,4.15,4.3,3195,0
2016-11-29,4.3,4.3,4.15,4.2775,7149,0
2016-11-30,4.3,4.35,4.275,4.3,5682,0
2016-12-01,4.35,4.45,4.25,4.45,14649,0
2016-12-02,4.35,4.4,4.25,4.3,5740,0
2016-12-05,4.25,4.35,4.1,4.3,27914,0
2016-12-06,4.2,4.3,4.05,4.2,24229,0
2016-12-07,4.25,4.35,4.25,4.35,29253,0
2016-12-08,4.5,4.5,4.35,4.45,28299,0
2016-12-09,4.55,4.55,4.2,4.2,18247,0
2016-12-12,4.3,4.35,4.2,4.2,7568,0
2016-12-13,4.2,4.3,4.15,4.25,4157,0
2016-12-14,4.25,4.35,4.25,4.3,3103,0
2016-12-15,4.2837,4.2837,4.15,4.15,6473,0
2016-12-16,4.15,4.2,4.15,4.2,65811,0
2016-12-19,4.3,4.3,4.1,4.1,8833,0
2016-12-20,4.2338,4.25,4.15,4.2,6205,0
2016-12-21,4.15,4.35,4.15,4.3,186551,0
2016-12-22,4.35,4.4,4.35,4.4,106891,0
2016-12-23,4.35,4.4,4.35,4.35,14634,0
2016-12-27,4.35,4.6,4.35,4.475,76572,0
2016-12-28,4.6,4.6,4.35,4.4,65283,0
2016-12-29,4.4,4.5,4.35,4.35,27261,0
2016-12-30,4.35,4.4,4.35,4.4,70069,0
2017-01-03,4.4,5,4.4,4.6,179233,0
2017-01-04,4.65,4.95,4.55,4.7,90693,0
2017-01-05,4.85,4.85,4.6,4.8,63038,0
2017-01-06,4.85,4.85,4.633,4.75,32431,0
2017-01-09,4.7,4.95,4.6,4.7,87329,0
2017-01-10,4.6,4.8,4.55,4.6,144159,0
2017-01-11,4.8,4.85,4.6,4.7,85129,0
2017-01-12,4.6,4.8,4.55,4.55,38017,0
2017-01-13,4.65,4.7,4.55,4.6,19089,0
2017-01-17,4.7,5.15,4.7,5.1,403746,0
2017-01-18,5.1,5.15,5,5.15,143699,0
2017-01-19,5.2,5.25,4.85,4.9,116250,0
2017-01-20,5,5.1,4.755,5.05,106890,0
2017-01-23,5.2,5.25,5.05,5.1,283917,0
2017-01-24,5.2,5.3,5.15,5.3,71123,0
2017-01-25,5.25,5.35,5.23,5.3,82062,0
2017-01-26,5.25,5.45,5.25,5.4,120930,0
2017-01-27,5.45,5.5,5.1,5.2643,183104,0
2017-01-30,5.45,5.65,5.2375,5.65,211651,0
2017-01-31,5.7,6,5.65,5.9,262096,0
2017-02-01,6,6,5.8,5.85,99215,0
2017-02-02,5.8,5.95,5.8,5.85,106964,0
2017-02-03,5.75,5.9,5.7,5.7,133905,0
2017-02-06,5.7,5.9,5.7,5.85,358507,0
2017-02-07,5.85,5.9,5.75,5.8,131418,0
2017-02-08,5.85,5.85,5.45,5.6,131021,0
2017-02-09,5.65,5.8,5.55,5.6,88220,0
2017-02-10,5.7,5.725,5.5,5.65,166211,0
2017-02-13,5.3,5.6,5.15,5.5,420668,0
2017-02-14,5.35,5.65,5.35,5.475,124902,0
2017-02-15,5.55,5.55,5.4234,5.55,40219,0
2017-02-16,5.45,5.55,5.2,5.35,126154,0
2017-02-17,5.25,5.35,5.25,5.3,55432,0
2017-02-21,5.3,5.5,5.3,5.45,138706,0
2017-02-22,5.35,5.55,5.35,5.55,113020,0
2017-02-23,5.55,5.55,5.35,5.4,134992,0
2017-02-24,5.35,5.5,5.35,5.4,48341,0
2017-02-27,5.4,5.5,5.3,5.45,90412,0
2017-02-28,5.1,5.45,5.1,5.2,87823,0
2017-03-01,5.2,5.25,5.15,5.2,83200,0
2017-03-02,5.2,5.35,5.2,5.25,82992,0
2017-03-03,5.25,5.55,5.205,5.45,76896,0
2017-03-06,5.4,5.5,5.25,5.4,59524,0
2017-03-07,5.45,5.5,5.4,5.45,29199,0
2017-03-08,5.5,5.65,5.45,5.65,118656,0
2017-03-09,5.65,5.9,5.625,5.85,101030,0
2017-03-10,5.95,6.15,5.8,6.05,176138,0
2017-03-13,5.8813,6,5.5,5.5,115780,0
2017-03-14,5.45,5.5,5.15,5.4,80265,0
2017-03-15,5.4,5.65,5.4,5.55,22566,0
2017-03-16,5.55,5.65,5.45,5.45,52426,0
2017-03-17,5.5,5.65,5.5,5.6,25809,0
2017-03-20,5.55,5.6512,5.55,5.55,31701,0
2017-03-21,5.6,5.7,5.6,5.6,18380,0
2017-03-22,5.65,5.75,5.5,5.55,88641,0
2017-03-23,5.55,5.8813,5.55,5.8,38613,0
2017-03-24,5.85,5.85,5.6,5.7,40697,0
2017-03-27,5.7,5.7,5.45,5.5,28978,0
2017-03-28,5.5,5.8,5.475,5.75,78857,0
2017-03-29,5.8,6,5.8,5.95,80569,0
2017-03-30,5.5,5.5,4.7,5.1,328372,0
2017-03-31,5.15,5.25,5.0201,5.2,76738,0
2017-04-03,5.2,5.225,4.95,5.05,104791,0
2017-04-04,4.95,5.05,4.85,4.85,76503,0
2017-04-05,4.8,4.95,4.75,4.75,68773,0
2017-04-06,4.7,4.8,4.6,4.65,222211,0
2017-04-07,4.6,4.75,4.6,4.65,21636,0
2017-04-10,4.6,4.695,4.55,4.55,34530,0
2017-04-11,4.55,4.7,4.55,4.65,31287,0
2017-04-12,4.65,4.725,4.55,4.6,28080,0
2017-04-13,4.65,4.65,4.6,4.6,19570,0
2017-04-17,4.6,4.7,4.6,4.7,30235,0
2017-04-18,4.7,4.7,4.6,4.65,14568,0
2017-04-19,4.65,4.75,4.65,4.676,41252,0
2017-04-20,4.65,4.75,4.65,4.65,22274,0
2017-04-21,4.75,4.75,4.6146,4.625,8520,0
2017-04-24,4.65,4.75,4.6,4.675,11001,0
2017-04-25,4.605,4.65,4.6,4.6,21525,0
2017-04-26,4.6,4.7,4.6,4.6,23780,0
2017-04-27,4.6,4.65,4.6,4.6,16893,0
2017-04-28,4.6,4.7,4.6,4.65,22000,0
2017-05-01,4.6,4.65,4.55,4.6,48356,0
2017-05-02,4.6,4.8,4.6,4.8,27932,0
2017-05-03,4.8,4.9,4.75,4.875,33731,0
2017-05-04,4.85,4.95,4.6,4.65,70963,0
2017-05-05,4.65,4.7,4.55,4.7,36860,0
2017-05-08,4.7,4.7,4.55,4.7,20324,0
2017-05-09,4.65,4.8,4.65,4.7,16545,0
2017-05-10,4.667,4.675,4.6,4.65,13702,0
2017-05-11,4.6,4.7,4.6,4.6,9689,0
2017-05-12,4.6,4.65,4.575,4.6,23044,0
2017-05-15,4.6,4.65,4.6,4.6,18826,0
2017-05-16,4.7,4.7,4.55,4.625,29528,0
2017-05-17,4.6,4.675,4.6,4.625,47955,0
2017-05-18,4.6,4.65,4.6,4.65,15878,0
2017-05-19,4.623,4.7,4.6,4.65,11924,0
2017-05-22,4.7,4.7,4.65,4.7,1414,0
2017-05-23,4.65,4.7,4.6,4.6,11806,0
2017-05-24,4.6,4.7,4.6,4.7,48089,0
2017-05-25,4.7,4.85,4.7,4.825,13480,0
2017-05-26,4.9,4.95,4.85,4.9,8473,0
2017-05-30,4.85,4.95,4.8,4.925,7102,0
2017-05-31,4.85,4.9,4.8,4.85,6169,0
2017-06-01,4.8,4.9,4.8,4.85,3460,0
2017-06-02,4.85,5.05,4.85,5,37304,0
2017-06-05,5.1,5.3,5.05,5.3,35145,0
2017-06-06,5.3,5.4,5.2,5.25,33111,0
2017-06-07,5.25,5.25,5.15,5.25,35432,0
2017-06-08,5.225,5.25,5.15,5.25,17006,0
2017-06-09,5.25,5.3,5.16,5.3,10825,0
2017-06-12,5.2,5.35,5.2,5.3,12858,0
2017-06-13,5.25,5.3,5.2,5.25,10204,0
2017-06-14,5.2,5.3,5.2,5.3,25630,0
2017-06-15,5.15,5.3,5.15,5.3,19963,0
2017-06-16,5.2,5.3,5.2,5.3,17286,0
2017-06-19,5.25,5.35,5.25,5.3,14315,0
2017-06-20,5.25,5.35,5.25,5.25,9212,0
2017-06-21,5.3,5.3,5.2,5.3,14962,0
2017-06-22,5.3,5.3,5.25,5.25,5824,0
2017-06-23,5.25,5.35,5.25,5.3,7161,0
2017-06-26,5.2,5.25,5.1,5.2,18502,0
2017-06-27,5.2,5.25,5.2,5.25,11880,0
2017-06-28,5.2822,5.3,5.2,5.2,24084,0
2017-06-29,5.25,5.3,4.9,5,32804,0
2017-06-30,4.65,4.7,4.4,4.7,174365,0
2017-07-03,4.65,4.75,4.65,4.7,11343,0
2017-07-05,4.55,4.65,4.45,4.45,129057,0
2017-07-06,4.5,4.5,4.45,4.45,7501,0
2017-07-07,4.481,4.5,4.35,4.45,84749,0
2017-07-10,4.45,4.5,4.4,4.45,24930,0
2017-07-11,4.5,4.5,4.45,4.45,14596,0
2017-07-12,4.45,4.5,4.4,4.45,7912,0
2017-07-13,4.4,4.5,4.35,4.4,17324,0
2017-07-14,4.5,4.5,4.4,4.5,17213,0
2017-07-17,4.4,4.45,4.35,4.4,25972,0
2017-07-18,4.4,4.45,4.4,4.45,15605,0
2017-07-19,4.45,4.45,4.4,4.45,6203,0
2017-07-20,4.45,4.45,4.3,4.35,15554,0
2017-07-21,4.35,4.4,4.35,4.35,14245,0
2017-07-24,4.3,4.4,4.3,4.35,8609,0
2017-07-25,4.35,4.4,4.3,4.35,31471,0
2017-07-26,4.35,4.35,4.2,4.3,22138,0
2017-07-27,4.2,4.25,4.15,4.2,16172,0
2017-07-28,4.25,4.25,4.1,4.1,9014,0
2017-07-31,4.06,4.15,4.05,4.15,27599,0
2017-08-01,4.1,4.15,4.05,4.075,19929,0
2017-08-02,4.05,4.15,3.9,3.9,189705,0
2017-08-03,3.85,3.95,3.8,3.825,62041,0
2017-08-04,3.9,3.9,3.8,3.85,25769,0
2017-08-07,3.9,4.15,3.9,4.1,60499,0
2017-08-08,4.15,4.3,4.1,4.3,26345,0
2017-08-09,4.3,4.3,4.2,4.3,15546,0
2017-08-10,4.3,4.3,4.1,4.125,24463,0
2017-08-11,4.05,4.15,4.05,4.15,13357,0
2017-08-14,4.15,4.2,4.1,4.15,12936,0
2017-08-15,4.2,4.2,4,4.025,15126,0
2017-08-16,4.05,4.1,4.025,4.1,8515,0
2017-08-17,4.1,4.15,3.95,3.95,34984,0
2017-08-18,4.05,4.05,3.95,3.95,11831,0
2017-08-21,3.9399,3.95,3.85,3.9,7248,0
2017-08-22,3.9,4,3.9,3.975,5339,0
2017-08-23,4,4,3.85,3.925,10044,0
2017-08-24,3.964,4,3.95,3.95,1338,0
2017-08-25,3.95,3.95,3.9,3.95,4119,0
2017-08-28,3.95,4.05,3.95,4.05,3905,0
2017-08-29,4,4.05,3.95,3.975,9281,0
2017-08-30,3.95,4,3.91,4,2320,0
2017-08-31,4.05,4.7,4.05,4.7,78746,0
2017-09-01,4.65,4.7,4.3,4.35,42162,0
2017-09-05,4.35,4.45,4,4.025,87489,0
2017-09-06,4.05,4.125,4.05,4.1,5139,0
2017-09-07,4.15,4.2,4.05,4.15,11164,0
2017-09-08,4.2,4.2,4.1,4.1,12806,0
2017-09-11,4.15,4.2,4.1,4.1,1879,0
2017-09-12,4.15,4.2,4.15,4.2,1914,0
2017-09-13,4.15,4.25,4.1174,4.25,2707,0
2017-09-14,4.2,4.2,4.1,4.1,7046,0
2017-09-15,4.15,4.15,4.1,4.15,3120,0
2017-09-18,4.14,4.15,4.05,4.05,15535,0
2017-09-19,4.1,4.1,4,4,2861,0
2017-09-20,4.1,4.1,4.05,4.05,5573,0
2017-09-21,4.0624,4.1,4.025,4.1,3691,0
2017-09-22,4.1,4.1,4.045,4.05,3220,0
2017-09-25,4,4.15,4,4.15,10248,0
2017-09-26,4.1,4.1,4,4.05,98782,0
2017-09-27,4,4.025,3.85,3.85,18168,0
2017-09-28,3.95,3.95,3.725,3.75,45394,0
2017-09-29,3.8,4,3.8,4,23672,0
2017-10-02,4,4.05,3.95,3.95,7678,0
2017-10-03,4,4.05,3.9195,4,14169,0
2017-10-04,4.05,4.05,4,4,2500,0
2017-10-05,4,4,3.95,3.95,11010,0
2017-10-06,3.95,4.05,3.95,4,27345,0
2017-10-09,4.1,4.1,3.9,4.0934,7448,0
2017-10-10,4.05,4.05,3.95,3.95,4697,0
2017-10-11,4.05,4.05,3.95,4.025,24839,0
2017-10-12,4.05,4.1,4,4.05,79102,0
2017-10-13,4.5,4.5,4.05,4.15,88848,0
2017-10-16,4.25,4.25,3.91,3.95,115327,0
2017-10-17,4,4.1,3.9115,4,67456,0
2017-10-18,3.95,4.05,3.95,4,24475,0
2017-10-19,4,4.1,3.9959,4.05,33141,0
2017-10-20,4.05,4.1,3.95,4,59630,0
2017-10-23,4,4.05,3.95,4,15556,0
2017-10-24,3.9798,4,3.95,4,1227,0
2017-10-25,3.9,4,3.8226,4,65896,0
2017-10-26,4,4,3.9,3.95,28594,0
2017-10-27,3.9,3.9,3.8716,3.9,4473,0
2017-10-30,3.8,3.9,3.8,3.9,25800,0
2017-10-31,3.85,3.85,3.81,3.85,17650,0
2017-11-01,3.85,3.89,3.85,3.85,4181,0
2017-11-02,3.85,4,3.85,3.95,12427,0
2017-11-03,3.95,4.15,3.95,4.1,26481,0
2017-11-06,4.15,4.35,4.15,4.275,27988,0
2017-11-07,4.275,4.3,4.2,4.25,22740,0
2017-11-08,4.25,4.3,4.2,4.3,10958,0
2017-11-09,4.25,4.3,4.2,4.3,21111,0
2017-11-10,4.2,4.3,4.2,4.3,11290,0
