Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.07,7.48,7.07,7.48,80067,0
2005-02-28,7.54,7.62,7.33,7.48,127516,0
2005-03-01,7.48,7.62,7.33,7.4,53503,0
2005-03-02,7.4,7.49,7.38,7.43,26522,0
2005-03-03,7.43,7.5,7.2,7.31,63141,0
2005-03-04,7.31,7.47,7.31,7.45,61707,0
2005-03-07,7.3,7.45,7.28,7.32,66566,0
2005-03-08,7.23,7.34,7.12,7.16,26739,0
2005-03-09,7.27,7.3,7.05,7.19,40832,0
2005-03-10,7.33,7.33,7.01,7.16,52452,0
2005-03-11,7.03,7.12,7.03,7.07,12500,0
2005-03-14,6.97,7.09,6.95,7.04,36516,0
2005-03-15,7.15,7.24,7.03,7.13,27231,0
2005-03-16,6.98,7.05,6.89,7,79202,0
2005-03-17,6.82,7.01,6.82,6.99,17415,0
2005-03-18,6.95,7.1,6.95,7.07,32895,0
2005-03-21,6.8,7.1,6.8,6.96,43967,0
2005-03-22,6.9,7,6.81,6.9,49099,0
2005-03-23,6.75,6.77,6.53,6.67,95803,0
2005-03-24,6.62,6.67,6.5,6.6,17929,0
2005-03-28,6.58,6.72,6.22,6.43,105386,0
2005-03-29,6.32,6.49,6.32,6.45,79477,0
2005-03-30,6.6,6.77,6.6,6.74,35940,0
2005-03-31,6.93,6.93,6.41,6.48,117546,0
2005-04-01,6.5,6.5,6.35,6.44,134091,0
2005-04-04,6.36,6.37,6.22,6.25,59322,0
2005-04-05,6.23,6.36,6.16,6.2,72545,0
2005-04-06,6.34,6.37,6.17,6.23,54404,0
2005-04-07,6.33,6.33,6.18,6.18,64257,0
2005-04-08,6.32,6.32,6.15,6.22,26735,0
2005-04-11,6.37,6.45,6.15,6.22,203054,0
2005-04-12,6.35,6.35,6.19,6.31,31998,0
2005-04-13,6.22,6.27,6.21,6.22,16892,0
2005-04-14,6.18,6.21,6,6.07,58521,0
2005-04-15,6.01,6.01,5.85,5.87,59541,0
2005-04-18,5.97,5.97,5.66,5.76,37646,0
2005-04-19,5.65,5.86,5.65,5.69,39050,0
2005-04-20,5.69,5.86,5.65,5.66,13234,0
2005-04-21,5.76,5.83,5.7,5.77,38411,0
2005-04-22,5.8,5.8,5.73,5.75,6325,0
2005-04-25,5.59,5.77,5.59,5.75,5437,0
2005-04-26,5.8,5.92,5.73,5.86,23882,0
2005-04-27,5.84,6.1,5.84,6.06,55547,0
2005-04-28,6,6.02,5.85,5.95,51855,0
2005-04-29,5.87,6.15,5.87,6.13,39126,0
2005-05-02,6.01,6.09,5.88,6.05,58226,0
2005-05-03,5.75,5.75,5.55,5.61,132722,0
2005-05-04,5.69,5.89,5.69,5.86,54933,0
2005-05-05,5.9,5.9,5.73,5.83,15192,0
2005-05-06,5.82,5.82,5.73,5.82,46450,0
2005-05-09,5.67,5.75,5.6,5.74,24517,0
2005-05-10,5.7,5.78,5.6,5.7,85837,0
2005-05-11,5.68,5.77,5.68,5.75,22277,0
2005-05-12,5.62,5.93,5.62,5.88,46712,0
2005-05-13,5.82,5.88,5.79,5.85,17250,0
2005-05-16,5.92,5.92,5.79,5.87,14401,0
2005-05-17,5.77,5.83,5.73,5.78,22365,0
2005-05-18,5.68,5.8,5.68,5.74,13600,0
2005-05-19,5.72,5.83,5.72,5.76,10800,0
2005-05-20,5.72,5.95,5.72,5.84,32526,0
2005-05-23,5.72,5.76,5.6,5.66,64015,0
2005-05-24,5.65,5.79,5.65,5.78,20555,0
2005-05-25,5.75,5.9,5.69,5.84,25675,0
2005-05-26,5.78,5.9,5.78,5.9,9700,0
2005-05-27,5.9,5.99,5.86,5.99,21051,0
2005-05-31,5.99,5.99,5.83,5.97,58360,0
2005-06-01,5.81,6,5.81,5.95,37576,0
2005-06-02,5.9,5.96,5.86,5.95,11452,0
2005-06-03,5.84,5.92,5.84,5.84,12716,0
2005-06-06,5.83,5.84,5.7,5.8,76494,0
2005-06-07,5.81,5.94,5.8,5.86,42402,0
2005-06-08,6.41,6.48,6.33,6.37,258345,0
2005-06-09,6.3,6.3,6.07,6.17,119228,0
2005-06-10,6.2,6.24,6.08,6.24,71296,0
2005-06-13,6.2,6.25,6.05,6.15,26606,0
2005-06-14,5.98,6.25,5.98,6.18,119661,0
2005-06-15,6.12,6.4,6.07,6.3,139798,0
2005-06-16,6.22,6.75,6.17,6.68,180205,0
2005-06-17,6.62,6.66,6.47,6.48,36140,0
2005-06-20,6.3,6.3,6.14,6.26,128238,0
2005-06-21,6.34,6.46,6.14,6.46,76855,0
2005-06-22,6.51,7.18,6.46,7.13,922020,0
2005-06-23,7.05,7.09,6.87,6.96,578219,0
2005-06-24,6.94,7.1,6.82,6.91,215648,0
2005-06-27,6.56,6.84,6.53,6.61,159154,0
2005-06-28,6.66,6.66,6.5,6.64,134226,0
2005-06-29,6.6,6.63,6.52,6.57,252165,0
2005-06-30,6.48,6.57,6.48,6.51,68636,0
2005-07-01,6.5,6.55,6.4,6.4,119517,0
2005-07-05,6.3,6.36,6.24,6.29,38455,0
2005-07-06,6.25,6.41,6.15,6.28,32937,0
2005-07-07,6.23,6.4,6.01,6.21,64223,0
2005-07-08,6.14,6.34,6.14,6.26,21911,0
2005-07-11,6.51,6.65,6.43,6.63,59421,0
2005-07-12,6.7,6.75,6.67,6.68,56485,0
2005-07-13,6.6,6.69,6.53,6.62,38263,0
2005-07-14,6.62,6.79,6.59,6.77,17415,0
2005-07-15,6.67,6.73,6.66,6.7,21555,0
2005-07-18,6.62,6.8,6.62,6.72,29443,0
2005-07-19,6.63,6.8,6.63,6.67,21001,0
2005-07-20,6.57,6.7,6.53,6.65,36133,0
2005-07-21,6.56,6.75,6.56,6.7,323213,0
2005-07-22,6.72,6.72,6.65,6.7,15102,0
2005-07-25,6.7,6.7,6.51,6.55,184559,0
2005-07-26,6.53,6.54,6.43,6.46,39086,0
2005-07-27,6.34,6.48,6.34,6.42,55910,0
2005-07-28,6.47,6.47,6.33,6.38,32377,0
2005-07-29,6.33,6.46,6.27,6.43,35005,0
2005-08-01,6.22,6.39,6.22,6.34,17549,0
2005-08-02,6.29,6.45,6.29,6.4,28979,0
2005-08-03,6.23,6.44,6.23,6.28,55540,0
2005-08-04,6.23,6.44,6.23,6.32,14645,0
2005-08-05,6.37,6.37,6.2,6.26,72549,0
2005-08-08,6.16,6.18,6.05,6.11,58613,0
2005-08-09,6.22,6.22,6.04,6.17,29710,0
2005-08-10,6.15,6.3,6.15,6.21,9108,0
2005-08-11,6.21,6.29,6.15,6.28,22632,0
2005-08-12,5.97,6.16,5.97,6.1,8145,0
2005-08-15,6.08,6.28,6.02,6.14,33858,0
2005-08-16,5.99,6.13,5.87,6.06,47691,0
2005-08-17,6.02,6.24,6.02,6.17,23111,0
2005-08-18,6.1,6.25,6.1,6.21,20873,0
2005-08-19,6.15,6.23,6.15,6.22,8949,0
2005-08-22,6.1,6.23,6.1,6.2,25254,0
2005-08-23,6.1,6.23,6.07,6.07,23285,0
2005-08-24,6.08,6.09,6.04,6.06,7006,0
2005-08-25,6.18,6.18,5.94,6.01,15947,0
2005-08-26,6.01,6.01,5.95,6,102200,0
2005-08-29,5.9,6.16,5.9,6.11,21709,0
2005-08-30,6,6.08,5.95,6.04,13941,0
2005-08-31,5.92,6.13,5.92,6.13,16534,0
2005-09-01,6.12,6.32,6.12,6.2,27545,0
2005-09-02,6.22,6.23,6.14,6.18,6000,0
2005-09-06,6.08,6.23,6.07,6.21,28305,0
2005-09-07,6.08,6.21,6.08,6.21,12188,0
2005-09-08,6.06,6.15,5.99,6.1,18639,0
2005-09-09,6.07,6.11,5.96,6.08,20578,0
2005-09-12,6,6.1,5.93,5.99,38579,0
2005-09-13,5.93,5.95,5.85,5.87,105210,0
2005-09-14,5.75,6.2,5.75,6.19,339689,0
2005-09-15,6.25,6.37,6.25,6.31,79782,0
2005-09-16,6.3,6.73,6.21,6.7,353262,0
2005-09-19,6.63,7.2,6.52,7.05,756554,0
2005-09-20,7.05,7.05,6.71,6.72,187288,0
2005-09-21,6.67,6.74,6.53,6.7,134038,0
2005-09-22,6.73,6.84,6.55,6.68,180020,0
2005-09-23,6.86,6.86,6.61,6.7,209392,0
2005-09-26,6.7,6.86,6.62,6.84,119693,0
2005-09-27,6.77,6.77,6.69,6.69,79829,0
2005-09-28,6.68,6.69,6.38,6.47,152942,0
2005-09-29,6.41,6.68,6.35,6.63,100649,0
2005-09-30,6.68,6.7,6.54,6.7,34938,0
2005-10-03,6.67,6.7,6.54,6.56,31755,0
2005-10-04,6.71,6.71,6.5,6.53,36593,0
2005-10-05,6.58,6.65,6.45,6.55,23998,0
2005-10-06,6.52,6.52,6.36,6.41,70180,0
2005-10-07,6.39,6.55,6.39,6.53,33965,0
2005-10-10,6.4,6.54,6.22,6.54,104235,0
2005-10-11,6.33,6.49,6.2,6.22,47531,0
2005-10-12,6.32,6.34,6.15,6.2,49923,0
2005-10-13,6.15,6.34,6.15,6.2,27000,0
2005-10-14,6.25,6.25,5.99,6.25,45366,0
2005-10-17,6.02,6.25,6.02,6.25,27376,0
2005-10-18,6.17,6.25,6.1,6.1,28200,0
2005-10-19,6.1,6.17,5.9,6.06,58014,0
2005-10-20,6.03,6.22,5.9,6.01,40680,0
2005-10-21,6.24,6.32,6.07,6.1,7900,0
2005-10-24,6.03,6.17,5.91,6.17,33808,0
2005-10-25,6.14,6.15,5.99,6.15,10400,0
2005-10-26,6.04,6.49,5.93,6.15,116002,0
2005-10-27,6.14,6.19,6.01,6.19,131516,0
2005-10-28,6.1,6.25,6.05,6.24,37617,0
2005-10-31,6.15,6.37,6.05,6.19,98288,0
2005-11-01,5.95,6.2,5.95,6.01,33475,0
2005-11-02,6.14,6.14,5.68,6.09,132711,0
2005-11-03,6.06,6.31,5.95,6.28,276111,0
2005-11-04,6.3,6.38,6.17,6.24,40772,0
2005-11-07,6.25,6.29,6.13,6.29,37277,0
2005-11-08,6.24,6.27,6.13,6.14,10373,0
2005-11-09,6,6.19,6,6.19,21536,0
2005-11-10,6.08,6.19,6,6.19,32429,0
2005-11-11,6.11,6.18,6,6.18,19937,0
2005-11-14,5.93,5.98,5.63,5.98,238109,0
2005-11-15,5.79,5.79,5.55,5.58,194581,0
2005-11-16,5.56,5.62,5.43,5.43,101675,0
2005-11-17,5.4,5.49,5.06,5.22,297204,0
2005-11-18,5.21,5.39,5.19,5.3,87297,0
2005-11-21,5.33,5.38,5.2,5.38,57156,0
2005-11-22,5.35,5.45,5.07,5.37,140535,0
2005-11-23,5.32,5.32,5.15,5.19,41389,0
2005-11-25,5.2,5.35,5.19,5.35,22503,0
2005-11-28,5.3,5.35,5.1,5.35,95899,0
2005-11-29,5.32,5.42,5.25,5.31,212651,0
2005-11-30,5.24,5.31,5.21,5.27,69816,0
2005-12-01,5.49,5.65,5.41,5.58,359555,0
2005-12-02,5.57,5.68,5.52,5.58,144361,0
2005-12-05,5.75,5.81,5.67,5.81,165436,0
2005-12-06,5.84,5.91,5.8,5.91,185621,0
2005-12-07,5.92,5.92,5.51,5.75,98640,0
2005-12-08,5.64,5.65,5.48,5.48,63384,0
2005-12-09,5.67,5.67,5.4,5.49,74145,0
2005-12-12,5.5,5.56,5.42,5.55,114202,0
2005-12-13,5.52,5.58,5.42,5.45,88962,0
2005-12-14,5.6,5.67,5.5,5.67,373476,0
2005-12-15,5.7,5.81,5.63,5.77,225191,0
2005-12-16,5.74,5.89,5.7,5.82,92185,0
2005-12-19,5.73,5.84,5.65,5.72,67419,0
2005-12-20,5.73,5.73,5.55,5.68,33975,0
2005-12-21,5.65,5.65,5.4,5.5,90275,0
2005-12-22,5.47,5.62,5.45,5.47,13550,0
2005-12-23,5.53,5.67,5.49,5.61,14242,0
2005-12-27,5.7,5.8,5.7,5.77,48711,0
2005-12-28,5.79,5.88,5.7,5.88,40503,0
2005-12-29,5.82,5.82,5.57,5.73,61227,0
2005-12-30,5.6,5.75,5.5,5.75,47887,0
2006-01-03,5.65,5.8,5.63,5.78,78481,0
2006-01-04,5.71,5.78,5.59,5.72,57608,0
2006-01-05,5.58,5.64,5.46,5.64,43038,0
2006-01-06,5.49,5.59,5.36,5.59,25105,0
2006-01-09,5.65,5.8,5.65,5.72,123008,0
2006-01-10,5.8,6.1,5.8,6.04,199256,0
2006-01-11,6.31,6.48,6.25,6.4,280596,0
2006-01-12,6.29,6.38,6,6.25,132609,0
2006-01-13,6.22,6.25,6.03,6.25,49070,0
2006-01-17,6.2,6.47,6.2,6.38,79975,0
2006-01-18,6.36,6.38,6.21,6.3,49857,0
2006-01-19,6.28,6.34,6.2,6.24,45532,0
2006-01-20,6.3,6.3,6.11,6.17,19999,0
2006-01-23,6.14,6.17,6.02,6.16,34643,0
2006-01-24,6.13,6.19,6.08,6.19,13910,0
2006-01-25,6.17,6.17,5.99,5.99,37086,0
2006-01-26,6.07,6.2,6.03,6.08,45772,0
2006-01-27,6.05,6.14,6.03,6.05,5010,0
2006-01-30,5.82,5.98,5.78,5.97,51138,0
2006-01-31,5.78,5.9,5.69,5.69,38733,0
2006-02-01,5.88,6,5.8,6,34249,0
2006-02-02,5.88,5.89,5.7,5.89,23404,0
2006-02-03,5.71,5.79,5.61,5.62,23750,0
2006-02-06,5.62,5.76,5.6,5.76,32061,0
2006-02-07,5.97,5.97,5.66,5.88,160213,0
2006-02-08,5.55,5.8,5.55,5.8,44662,0
2006-02-09,5.69,6.04,5.69,6,138122,0
2006-02-10,6.04,6.04,5.86,5.9,41436,0
2006-02-13,6.09,6.26,6.03,6.17,409039,0
2006-02-14,6.27,6.31,6.09,6.29,126667,0
2006-02-15,6.25,6.39,6.25,6.36,61189,0
2006-02-16,6.48,6.55,6.22,6.26,120268,0
2006-02-17,6.32,6.44,6.32,6.44,49245,0
2006-02-21,6.41,6.41,5.9,5.91,151085,0
2006-02-22,5.9,6.04,5.88,6.04,23709,0
2006-02-23,5.99,5.99,5.81,5.85,25231,0
2006-02-24,5.88,5.96,5.85,5.85,12778,0
2006-02-27,5.82,5.94,5.82,5.93,24470,0
2006-02-28,5.87,5.94,5.76,5.77,34046,0
2006-03-01,5.76,5.97,5.71,5.84,27214,0
2006-03-02,5.94,5.94,5.7,5.78,15237,0
2006-03-03,5.79,5.94,5.79,5.85,11675,0
2006-03-06,6,6.05,5.78,5.79,31050,0
2006-03-07,5.88,5.89,5.76,5.79,15267,0
2006-03-08,5.77,5.96,5.77,5.9,27061,0
2006-03-09,5.87,5.92,5.81,5.81,12325,0
2006-03-10,5.91,5.91,5.77,5.79,16923,0
2006-03-13,5.95,6.1,5.95,5.96,70787,0
2006-03-14,5.91,6.06,5.91,6.06,25648,0
2006-03-15,6.08,6.08,5.91,5.95,16880,0
2006-03-16,5.92,5.98,5.85,5.86,36287,0
2006-03-17,5.9,5.91,5.85,5.9,50358,0
2006-03-20,5.93,5.94,5.88,5.93,14501,0
2006-03-21,5.92,5.92,5.83,5.86,30651,0
2006-03-22,5.81,5.93,5.81,5.93,40689,0
2006-03-23,5.88,5.9,5.82,5.83,10953,0
2006-03-24,5.95,5.95,5.81,5.82,15922,0
2006-03-27,5.77,5.95,5.77,5.9,83258,0
2006-03-28,5.9,5.94,5.68,5.76,83510,0
2006-03-29,5.72,5.93,5.7,5.87,75540,0
2006-03-30,5.98,5.99,5.87,5.88,80430,0
2006-03-31,5.87,5.92,5.81,5.92,64448,0
2006-04-03,5.93,6.03,5.85,5.96,35908,0
2006-04-04,5.96,6.04,5.91,6.03,13502,0
2006-04-05,6.01,6.14,6.01,6.14,70435,0
2006-04-06,6.15,6.19,6.12,6.19,38465,0
2006-04-07,6.18,6.23,6.14,6.16,30940,0
2006-04-10,6.13,6.18,6.1,6.17,36436,0
2006-04-11,6.13,6.39,6.13,6.39,120892,0
2006-04-12,6.4,6.4,6.26,6.3,17819,0
2006-04-13,6.31,6.35,6.28,6.34,11694,0
2006-04-17,6.3,6.3,6.11,6.15,34497,0
2006-04-18,6.13,6.25,6.13,6.22,20262,0
2006-04-19,6.3,6.32,6.25,6.3,24287,0
2006-04-20,6.12,6.28,6.12,6.28,168910,0
2006-04-21,6.35,6.35,6.24,6.27,19115,0
2006-04-24,6.3,6.38,6.25,6.38,88814,0
2006-04-25,6.45,6.7,6.45,6.65,84994,0
2006-04-26,6.71,7,6.65,6.77,70926,0
2006-04-27,6.75,6.83,6.67,6.75,45537,0
2006-04-28,6.7,6.74,6.62,6.74,14462,0
2006-05-01,6.75,6.92,6.75,6.9,59638,0
2006-05-02,6.85,7.09,6.85,7.03,72527,0
2006-05-03,7.3,7.3,7.09,7.11,54203,0
2006-05-04,7.25,7.25,7.04,7.1,41764,0
2006-05-05,7.08,7.38,7.08,7.37,78465,0
2006-05-08,7.6,7.81,7.55,7.75,166228,0
2006-05-09,7.9,8.11,7.9,8,335269,0
2006-05-10,8.2,8.2,7.3,7.8,179944,0
2006-05-11,7.8,7.97,7.62,7.8,74620,0
2006-05-12,7.86,7.87,7.68,7.75,33665,0
2006-05-15,7.8,7.83,7.6,7.69,84077,0
2006-05-16,7.62,7.99,7.41,7.85,93991,0
2006-05-17,7.8,8,7.55,7.93,181952,0
2006-05-18,7.77,8.1,7.72,7.99,82953,0
2006-05-19,8,8.15,7.9,8.09,23544,0
2006-05-22,7.69,7.8,7.41,7.74,123992,0
2006-05-23,7.73,7.85,7.58,7.8,124258,0
2006-05-24,7.83,7.85,7.67,7.76,101539,0
2006-05-25,7.77,8,7.77,7.94,29458,0
2006-05-26,8.1,8.1,7.9,7.98,13374,0
2006-05-30,8.1,8.1,7.75,7.92,164887,0
2006-05-31,8,8.35,8,8.3,122747,0
2006-06-01,8.35,8.47,8.08,8.37,63636,0
2006-06-02,8.45,8.47,8.16,8.27,27525,0
2006-06-05,8.3,8.3,8.01,8.01,64068,0
2006-06-06,7.99,8,7.79,7.92,151340,0
2006-06-07,7.9,8.06,7.8,7.94,33790,0
2006-06-08,8.01,8.18,7.75,8.16,478348,0
2006-06-09,8.31,8.45,8.07,8.1,70517,0
2006-06-12,8.26,8.5,8.2,8.23,283240,0
2006-06-13,8.08,8.35,7.88,8.04,101814,0
2006-06-14,8.01,8.05,7.72,7.84,114777,0
2006-06-15,7.94,8.05,7.77,7.79,169263,0
2006-06-16,7.81,8.08,7.81,8.08,27549,0
2006-06-19,8.11,8.18,8.01,8.06,21311,0
2006-06-20,8.05,8.09,7.88,8.03,117688,0
2006-06-21,7.99,8.03,7.87,7.94,39913,0
2006-06-22,7.9,7.99,7.71,7.81,44510,0
2006-06-23,7.7,7.84,7.7,7.74,18868,0
2006-06-26,7.68,7.7,7.51,7.66,38236,0
2006-06-27,7.66,7.8,7.62,7.68,20191,0
2006-06-28,7.55,7.63,7.34,7.54,42267,0
2006-06-29,7.53,7.56,7.44,7.54,47379,0
2006-06-30,7.51,7.95,7.51,7.84,61615,0
2006-07-03,7.9,7.9,7.82,7.9,20658,0
2006-07-05,7.93,8.02,7.9,7.98,22733,0
2006-07-06,7.99,8.03,7.6,7.78,121320,0
2006-07-07,7.76,7.93,7.75,7.86,16065,0
2006-07-10,7.79,7.99,7.79,7.9,6302,0
2006-07-11,8,8,7.61,7.79,36387,0
2006-07-12,7.58,7.7,7.32,7.37,43225,0
2006-07-13,7.18,7.3,7.02,7.15,53109,0
2006-07-14,7.15,7.26,7.08,7.25,76756,0
2006-07-17,6.96,7.35,6.93,7.3,39828,0
2006-07-18,7.45,7.68,7.45,7.53,26282,0
2006-07-19,7.5,7.6,7.47,7.53,33782,0
2006-07-20,7.56,7.68,7.5,7.56,44723,0
2006-07-21,7.52,7.6,7.46,7.5,51800,0
2006-07-24,7.49,7.57,7.48,7.5,8850,0
2006-07-25,7.5,7.65,7.5,7.6,143622,0
2006-07-26,7.51,7.59,7.47,7.51,31820,0
2006-07-27,7.55,7.58,7.5,7.58,12408,0
2006-07-28,7.6,7.64,7.4,7.56,15562,0
2006-07-31,7.55,7.75,7.55,7.75,26871,0
2006-08-01,7.75,7.75,7.56,7.73,20250,0
2006-08-02,7.88,8.17,7.88,8.09,44235,0
2006-08-03,8.15,8.18,7.95,7.95,11912,0
2006-08-04,8.09,8.09,7.96,8.02,9312,0
2006-08-07,7.98,8.13,7.88,8.08,25262,0
2006-08-08,8.05,8.2,8.05,8.15,25724,0
2006-08-09,8.2,8.2,8.06,8.06,34660,0
2006-08-10,8.12,8.12,7.79,8.07,28302,0
2006-08-11,8.1,8.12,8,8.11,11600,0
2006-08-14,8.22,8.36,7.99,8.1,34009,0
2006-08-15,8.22,8.22,8.05,8.19,51378,0
2006-08-16,8.18,8.18,7.9,8.17,37681,0
2006-08-17,8.18,8.18,7.93,7.93,19362,0
2006-08-18,7.84,8.17,7.84,8.17,21058,0
2006-08-21,8.15,8.15,7.97,7.99,10128,0
2006-08-22,8.02,8.02,7.72,7.86,101142,0
2006-08-23,7.75,7.84,7.6,7.75,49790,0
2006-08-24,7.7,7.9,7.7,7.85,11344,0
2006-08-25,7.85,8,7.85,7.98,42709,0
2006-08-28,7.91,8.16,7.88,8.16,66881,0
2006-08-29,8.11,8.28,8.09,8.28,40562,0
2006-08-30,8.25,8.3,8.21,8.26,66795,0
2006-08-31,8.2,8.33,8.2,8.24,35044,0
2006-09-01,8.34,8.69,8.2,8.65,200683,0
2006-09-05,8.72,9.39,8.6,9.35,450509,0
2006-09-06,9.3,9.3,8.96,8.96,205771,0
2006-09-07,8.9,9.1,8.75,8.9,240751,0
2006-09-08,8.82,9,8.82,8.97,71547,0
2006-09-11,8.95,8.96,8.67,8.76,124623,0
2006-09-12,8.64,9.19,8.64,8.9,415684,0
2006-09-13,8.93,9.25,8.93,9.17,353051,0
2006-09-14,9.12,9.25,9.02,9.1,229914,0
2006-09-15,9.17,9.36,9.06,9.31,148329,0
2006-09-18,9.31,9.66,9.16,9.54,259561,0
2006-09-19,9.57,9.57,9.01,9.22,134165,0
2006-09-20,9.3,9.39,9.18,9.37,63292,0
2006-09-21,9.36,9.55,9.3,9.54,46323,0
2006-09-22,9.46,9.55,9.22,9.25,58092,0
2006-09-25,9.42,9.42,8.9,9.06,87118,0
2006-09-26,8.9,9.17,8.6,9.14,79681,0
2006-09-27,8.99,9.24,8.99,9.14,37773,0
2006-09-28,9.05,9.14,9.02,9.14,34511,0
2006-09-29,9.1,9.21,9.02,9.12,38088,0
2006-10-02,9.32,9.42,9.03,9.1,36647,0
2006-10-03,8.94,9.37,8.88,9.29,63936,0
2006-10-04,9.29,9.49,9.2,9.45,116910,0
2006-10-05,9.5,9.5,9.32,9.38,48183,0
2006-10-06,9.45,10.1,9.4,9.99,267791,0
2006-10-09,9.89,10.26,9.72,9.87,262111,0
2006-10-10,9.95,10.1,9.77,9.88,106069,0
2006-10-11,9.87,9.87,9.42,9.69,217859,0
2006-10-12,9.75,10.05,9.7,9.95,59694,0
2006-10-13,9.95,10.19,9.91,10.01,137148,0
2006-10-16,9.98,10,9.85,9.92,89141,0
2006-10-17,9.85,9.92,9.6,9.78,78210,0
2006-10-18,9.8,9.8,9.45,9.45,69440,0
2006-10-19,9.49,9.81,9.31,9.67,95623,0
2006-10-20,9.7,9.88,9.53,9.73,102913,0
2006-10-23,9.61,9.69,9.5,9.55,65316,0
2006-10-24,9.5,9.59,9.35,9.58,49052,0
2006-10-25,9.5,9.7,9.26,9.34,88871,0
2006-10-26,9.26,9.57,9.26,9.45,52326,0
2006-10-27,9.5,9.5,9.36,9.44,53395,0
2006-10-30,9.25,9.56,9.25,9.5,62005,0
2006-10-31,9.25,9.3,8.51,8.54,230932,0
2006-11-01,8.72,9.03,8.63,8.86,148509,0
2006-11-02,8.56,8.9,8.44,8.85,79435,0
2006-11-03,8.89,8.96,8.8,8.82,83661,0
2006-11-06,9.35,9.37,9.07,9.07,240795,0
2006-11-07,9.07,9.16,8.95,8.99,57646,0
2006-11-08,8.81,8.98,8.76,8.86,55122,0
2006-11-09,8.83,8.94,8.66,8.82,70439,0
2006-11-10,8.75,8.82,8.7,8.75,38477,0
2006-11-13,8.75,8.75,8.44,8.46,74936,0
2006-11-14,8.37,8.6,8.22,8.37,112473,0
2006-11-15,8.55,8.86,8.55,8.73,97922,0
2006-11-16,8.72,8.77,8.66,8.7,62805,0
2006-11-17,8.7,8.7,8.6,8.61,36370,0
2006-11-20,8.52,8.78,8.34,8.72,186850,0
2006-11-21,8.47,8.57,8.36,8.46,101821,0
2006-11-22,8.64,8.66,8.44,8.63,45725,0
2006-11-24,8.65,8.65,8.49,8.59,30970,0
2006-11-27,8.48,8.69,8.48,8.62,78263,0
2006-11-28,8.65,8.83,8.47,8.82,90985,0
2006-11-29,8.9,9.1,8.84,9.08,98356,0
2006-11-30,9,9.16,8.91,8.94,64498,0
2006-12-01,8.81,9.08,8.81,8.99,52654,0
2006-12-04,8.81,9.08,8.72,8.77,136650,0
2006-12-05,8.74,8.95,8.66,8.87,56298,0
2006-12-06,8.8,8.86,8.74,8.82,78482,0
2006-12-07,8.76,8.77,8.5,8.52,83641,0
2006-12-08,8.5,8.68,8.46,8.6,84023,0
2006-12-11,8.57,8.65,8.42,8.45,103153,0
2006-12-12,8.41,8.65,8.36,8.51,131485,0
2006-12-13,8.6,8.99,8.6,8.82,148454,0
2006-12-14,8.91,8.99,8.77,8.86,220397,0
2006-12-15,8.75,9.48,8.72,9.26,1473525,0
2006-12-18,9.27,9.39,9.1,9.13,319757,0
2006-12-19,9.1,9.1,8.95,9.03,274270,0
2006-12-20,9.03,9.22,9,9.1,172411,0
2006-12-21,9.06,9.07,8.98,9.06,267123,0
2006-12-22,9.03,9.14,9.01,9.01,60095,0
2006-12-26,8.98,9.03,8.9,8.9,257094,0
2006-12-27,8.86,8.92,8.76,8.8,243604,0
2006-12-28,8.75,8.92,8.67,8.87,435770,0
2006-12-29,8.84,8.94,8.72,8.81,179210,0
2007-01-03,8.75,9.08,8.71,8.91,205773,0
2007-01-04,8.91,9.15,8.8,8.96,207154,0
2007-01-05,8.95,9.04,8.86,8.98,206398,0
2007-01-08,8.84,9.1,8.84,8.86,130163,0
2007-01-09,8.83,9.18,8.78,8.78,247191,0
2007-01-10,8.65,8.96,8.62,8.76,73138,0
2007-01-11,8.8,8.87,8.55,8.69,65230,0
2007-01-12,8.66,8.76,8.61,8.62,61162,0
2007-01-16,8.6,8.79,8.59,8.66,131412,0
2007-01-17,8.68,8.83,8.67,8.77,35143,0
2007-01-18,8.84,8.85,8.65,8.69,143643,0
2007-01-19,8.67,8.94,8.67,8.75,43096,0
2007-01-22,8.78,8.87,8.63,8.76,80481,0
2007-01-23,8.79,8.86,8.68,8.76,63224,0
2007-01-24,8.7,8.81,8.67,8.79,55687,0
2007-01-25,8.79,8.9,8.67,8.85,66325,0
2007-01-26,8.82,8.84,8.68,8.77,91451,0
2007-01-29,8.8,8.81,8.7,8.8,79018,0
2007-01-30,8.8,8.88,8.7,8.71,79690,0
2007-01-31,8.68,9.11,8.68,9.02,241390,0
2007-02-01,9.25,9.5,9.22,9.48,361581,0
2007-02-02,9.49,9.49,9.06,9.27,96069,0
2007-02-05,9.48,9.67,9.48,9.6,134343,0
2007-02-06,9.63,9.7,9.44,9.56,68300,0
2007-02-07,9.53,9.58,9.36,9.54,99283,0
2007-02-08,9.47,9.53,9.42,9.5,44929,0
2007-02-09,9.51,9.7,9.51,9.58,95513,0
2007-02-12,9.65,9.8,9.38,9.74,181026,0
2007-02-13,9.78,9.9,9.2,9.3,442932,0
2007-02-14,9.35,9.42,9.3,9.36,179239,0
2007-02-15,9.3,9.33,8.9,8.97,480265,0
2007-02-16,8.99,9,8.91,8.99,97086,0
2007-02-20,8.84,8.84,8.67,8.74,258710,0
2007-02-21,8.7,8.8,8.7,8.72,171541,0
2007-02-22,8.7,8.82,8.54,8.59,145242,0
2007-02-23,8.52,8.92,8.52,8.64,83570,0
2007-02-26,8.65,8.69,8.54,8.55,95110,0
2007-02-27,8.5,8.52,8.19,8.29,199585,0
2007-02-28,8.3,8.47,8.3,8.47,105903,0
2007-03-01,8.33,8.4,8.17,8.38,264776,0
2007-03-02,8.28,8.36,8.28,8.35,140803,0
2007-03-05,8.27,8.27,8.15,8.19,343324,0
2007-03-06,8.2,8.36,8.2,8.25,265352,0
2007-03-07,8.27,8.44,8.27,8.35,334208,0
2007-03-08,8.4,8.54,8.35,8.35,134926,0
2007-03-09,8.42,8.44,8.21,8.3,425704,0
2007-03-12,8.31,8.35,8.14,8.24,291505,0
2007-03-13,8.25,8.27,8.01,8.16,193007,0
2007-03-14,8.01,8.17,7.92,8.08,194083,0
2007-03-15,8.05,8.14,7.96,8,85296,0
2007-03-16,8.03,8.17,7.89,7.91,108738,0
2007-03-19,7.89,7.95,7.79,7.89,192351,0
2007-03-20,8.01,8.08,7.94,8.08,259116,0
2007-03-21,8.14,8.16,7.95,7.99,165354,0
2007-03-22,8,8.16,7.84,7.9,173966,0
2007-03-23,7.93,8.14,7.93,8.06,86974,0
2007-03-26,8.17,8.18,8.03,8.13,118042,0
2007-03-27,8.15,8.18,8.06,8.15,31001,0
2007-03-28,8.04,8.19,8.04,8.17,176994,0
2007-03-29,8.22,8.28,8.16,8.27,183675,0
2007-03-30,8.33,8.34,8.24,8.25,71444,0
2007-04-02,8.27,8.32,8.21,8.28,79283,0
2007-04-03,8.25,8.4,8.23,8.33,71978,0
2007-04-04,8.3,8.4,8.24,8.27,129420,0
2007-04-05,8.35,8.35,8.23,8.32,58844,0
2007-04-09,8.3,8.37,8.25,8.32,93977,0
2007-04-10,8.29,8.33,8.2,8.29,359730,0
2007-04-11,8.32,8.37,8.2,8.23,333350,0
2007-04-12,8.29,8.29,7.88,8.07,125424,0
2007-04-13,8.09,8.12,8.02,8.1,538115,0
2007-04-16,8.12,8.42,8.12,8.23,143131,0
2007-04-17,8.28,8.29,8.2,8.28,439444,0
2007-04-18,8.24,8.45,8.24,8.37,382980,0
2007-04-19,8.85,9.18,8.85,8.89,328099,0
2007-04-20,8.97,8.99,8.7,8.89,133018,0
2007-04-23,8.95,9.05,8.83,8.88,125218,0
2007-04-24,8.85,8.99,8.8,8.93,125263,0
2007-04-25,8.99,9.05,8.91,8.95,199716,0
2007-04-26,9,9.05,8.82,8.86,99654,0
2007-04-27,9.05,9.05,8.87,8.95,122698,0
2007-04-30,9.1,9.26,9.1,9.12,168658,0
2007-05-01,9.25,9.27,9.11,9.17,150718,0
2007-05-02,9.17,9.17,9,9.04,147050,0
2007-05-03,9.08,9.23,9.05,9.12,55750,0
2007-05-04,9.1,9.19,9.06,9.09,98269,0
2007-05-07,9.25,9.34,9.15,9.23,278222,0
2007-05-08,9.25,9.75,9.13,9.56,589373,0
2007-05-09,9.56,9.73,9.55,9.65,328002,0
2007-05-10,9.55,9.64,9.42,9.42,81455,0
2007-05-11,9.18,9.48,9.18,9.37,70904,0
2007-05-14,9.75,9.8,9.43,9.69,503767,0
2007-05-15,9.69,9.69,9.43,9.48,168702,0
2007-05-16,9.47,9.6,9.43,9.45,103396,0
2007-05-17,9.38,9.39,9.26,9.33,138341,0
2007-05-18,9.29,9.52,9.28,9.47,119306,0
2007-05-21,9.45,9.55,9.34,9.43,99929,0
2007-05-22,9.45,9.52,9.39,9.48,75730,0
2007-05-23,9.52,9.56,9.46,9.53,117360,0
2007-05-24,9.5,9.89,9.45,9.82,394484,0
2007-05-25,9.87,9.89,9.71,9.86,133148,0
2007-05-29,9.83,9.84,9.66,9.83,96436,0
2007-05-30,9.76,9.77,9.58,9.77,126820,0
2007-05-31,9.72,9.88,9.63,9.83,130330,0
2007-06-01,9.87,9.92,9.68,9.87,115908,0
2007-06-04,9.84,9.87,9.74,9.76,89577,0
2007-06-05,9.75,9.8,9.66,9.7,65388,0
2007-06-06,9.66,9.71,9.4,9.71,119707,0
2007-06-07,9.67,9.75,9.53,9.7,185632,0
2007-06-08,9.72,9.72,9.5,9.61,110959,0
2007-06-11,9.58,9.7,9.51,9.65,108427,0
2007-06-12,9.6,9.73,9.38,9.42,81259,0
2007-06-13,9.41,9.54,9.35,9.43,278144,0
2007-06-14,9.46,9.64,9.11,9.41,162712,0
2007-06-15,9.5,9.58,9.41,9.55,78807,0
2007-06-18,9.53,9.65,9.42,9.55,138156,0
2007-06-19,9.48,9.54,9.4,9.48,55327,0
2007-06-20,9.44,9.44,9.29,9.33,125973,0
2007-06-21,9.29,9.45,9.22,9.37,119456,0
2007-06-22,9.34,9.34,9.1,9.17,164829,0
2007-06-25,9.19,9.26,9.1,9.23,78480,0
2007-06-26,9.21,9.5,9.21,9.37,274263,0
2007-06-27,9.35,9.45,9.19,9.37,78977,0
2007-06-28,9.41,9.7,9.34,9.66,132836,0
2007-06-29,9.63,9.81,9.59,9.63,165223,0
2007-07-02,9.6,9.9,9.6,9.87,130152,0
2007-07-03,10,10.22,9.98,10.2,158977,0
2007-07-05,10.2,10.26,10.05,10.25,174566,0
2007-07-06,10.22,10.25,9.99,10,147892,0
2007-07-09,9.84,9.95,9.78,9.89,125524,0
2007-07-10,9.8,9.9,9.7,9.76,126570,0
2007-07-11,9.66,9.8,9.58,9.73,47126,0
2007-07-12,9.77,9.95,9.69,9.85,137585,0
2007-07-13,9.82,9.83,9.8,9.83,51244,0
2007-07-16,9.6,9.75,9.53,9.64,178698,0
2007-07-17,9.61,9.63,9.57,9.58,49162,0
2007-07-18,9.54,9.61,9.5,9.56,66824,0
2007-07-19,9.53,9.74,9.53,9.63,41457,0
2007-07-20,9.66,9.72,9.55,9.59,72097,0
2007-07-23,9.57,9.76,9.45,9.62,70952,0
2007-07-24,9.64,9.64,9.4,9.4,70556,0
2007-07-25,9.5,9.57,9.35,9.4,80057,0
2007-07-26,9.17,9.25,8.86,9,168457,0
2007-07-27,9.03,9.22,8.96,9.17,74007,0
2007-07-30,9.01,9.09,8.69,8.85,310930,0
2007-07-31,8.94,9.06,8.83,8.84,152261,0
2007-08-01,8.81,8.84,8.73,8.8,121486,0
2007-08-02,8.83,8.89,8.66,8.82,170415,0
2007-08-03,8.89,8.89,8.65,8.65,167496,0
2007-08-06,8.7,8.83,8.66,8.68,334913,0
2007-08-07,8.64,8.76,8.45,8.49,252692,0
2007-08-08,8.6,8.72,8.35,8.56,399964,0
2007-08-09,8.42,8.65,8.36,8.4,1327459,0
2007-08-10,8.36,8.81,8.36,8.72,188630,0
2007-08-13,9.85,9.95,9.59,9.69,631770,0
2007-08-14,9.7,10.25,9.65,9.88,464998,0
2007-08-15,9.95,10.14,9.69,9.7,100391,0
2007-08-16,9.6,9.68,9.17,9.37,186746,0
2007-08-17,9.65,9.75,9.48,9.55,96660,0
2007-08-20,9.66,9.75,9.51,9.6,75092,0
2007-08-21,9.58,9.62,9.25,9.46,39077,0
2007-08-22,9.5,9.77,9.5,9.65,116035,0
2007-08-23,9.65,9.72,9.55,9.64,44211,0
2007-08-24,9.67,9.67,9.55,9.6,48183,0
2007-08-27,9.57,9.75,9.57,9.6,101064,0
2007-08-28,9.6,9.67,9.41,9.41,58123,0
2007-08-29,9.55,9.56,9.4,9.5,150234,0
2007-08-30,9.43,9.5,9.26,9.3,53922,0
2007-08-31,9.33,9.44,9.33,9.4,59969,0
2007-09-04,9.45,9.48,9.3,9.35,204489,0
2007-09-05,9.37,9.37,9.19,9.21,67593,0
2007-09-06,9.19,9.28,9.16,9.19,32181,0
2007-09-07,9.14,9.2,8.84,8.93,87061,0
2007-09-10,8.96,9.03,8.9,8.96,265502,0
2007-09-11,9.16,9.36,9.12,9.36,420295,0
2007-09-12,9.33,9.35,9.27,9.33,32313,0
2007-09-13,9.31,9.36,9.18,9.33,26467,0
2007-09-14,9.33,9.48,9.2,9.48,132021,0
2007-09-17,9.48,9.72,9.48,9.64,427416,0
2007-09-18,9.69,9.82,9.62,9.8,145726,0
2007-09-19,9.81,9.99,9.77,9.93,150821,0
2007-09-20,9.88,9.95,9.8,9.84,55128,0
2007-09-21,9.87,9.95,9.72,9.9,51286,0
2007-09-24,10.01,10.18,9.9,9.96,84486,0
2007-09-25,9.97,10.21,9.92,10.2,132005,0
2007-09-26,10.19,10.22,10,10.12,43537,0
2007-09-27,10.06,10.17,9.94,10.01,20400,0
2007-09-28,9.98,10.2,9.96,10.2,40690,0
2007-10-01,10.15,10.4,10.12,10.25,227176,0
2007-10-02,10.27,10.5,10.03,10.47,214320,0
2007-10-03,10.4,10.41,10.09,10.21,77664,0
2007-10-04,10.29,10.31,10.17,10.24,48241,0
2007-10-05,10.26,10.44,10.19,10.37,78247,0
2007-10-08,10.3,10.3,10.16,10.28,98768,0
2007-10-09,10.3,10.44,10.22,10.37,107193,0
2007-10-10,10.3,10.5,10.3,10.4,89175,0
2007-10-11,10.41,10.5,10,10.27,122369,0
2007-10-12,10.25,10.5,10.24,10.45,67401,0
2007-10-15,10.46,10.63,10.4,10.63,118707,0
2007-10-16,10.59,10.6,10.27,10.48,82422,0
2007-10-17,10.5,10.74,10.42,10.48,78284,0
2007-10-18,10.41,10.48,10.34,10.37,53394,0
2007-10-19,10.38,10.46,10.2,10.32,116936,0
2007-10-22,10.87,11.19,10.81,11.03,709676,0
2007-10-23,11,11.05,10.89,11,250287,0
2007-10-24,10.98,11,10.78,10.91,66782,0
2007-10-25,10.9,10.96,10.86,10.96,59277,0
2007-10-26,10.91,11.13,10.91,11.02,46876,0
2007-10-29,11.16,11.3,10.79,11.05,186286,0
2007-10-30,11,11.11,10.87,11.05,71393,0
2007-10-31,11.06,11.27,11.03,11.13,68152,0
2007-11-01,11.02,11.1,10.73,11.05,103923,0
2007-11-02,11,11.07,10.8,11.02,91399,0
2007-11-05,10.96,11.34,10.8,11.18,104305,0
2007-11-06,11.2,11.2,10.79,10.97,170768,0
2007-11-07,10.6,10.98,10.56,10.77,180909,0
2007-11-08,10.77,10.81,10.14,10.69,97015,0
2007-11-09,10.51,10.8,10.45,10.73,70580,0
2007-11-12,10.61,10.67,10.34,10.41,78517,0
2007-11-13,10.75,11,10.65,10.86,157734,0
2007-11-14,10.95,11.11,10.74,11.09,242699,0
2007-11-15,11.04,11.2,11,11.08,90740,0
2007-11-16,11.05,11.25,11.01,11.01,145337,0
2007-11-19,10.78,11.16,10.66,10.91,175602,0
2007-11-20,10.85,10.95,10.3,10.69,108507,0
2007-11-21,10.55,10.82,10.4,10.71,95534,0
2007-11-23,10.72,10.84,10.6,10.7,63887,0
2007-11-26,10.67,11,10.37,10.51,70170,0
2007-11-27,10.56,10.7,10.43,10.55,67496,0
2007-11-28,10.53,10.9,10.4,10.75,131098,0
2007-11-29,10.68,10.78,10.53,10.6,38875,0
2007-11-30,10.71,10.79,10.48,10.65,70827,0
2007-12-03,10.61,10.61,10.2,10.51,86804,0
2007-12-04,10.51,10.55,10.32,10.51,117485,0
2007-12-05,10.6,10.69,10.31,10.49,61705,0
2007-12-06,10.46,10.8,10.46,10.52,100900,0
2007-12-07,10.51,10.59,10.32,10.52,78468,0
2007-12-10,10.52,10.55,10.4,10.55,56073,0
2007-12-11,10.48,10.49,10.36,10.41,80609,0
2007-12-12,10.5,10.5,10.22,10.28,86361,0
2007-12-13,10.19,10.5,10.17,10.46,259329,0
2007-12-14,10.37,10.44,10.26,10.39,81710,0
2007-12-17,10.29,10.29,10.01,10.01,109746,0
2007-12-18,10.11,10.37,10.11,10.3,87298,0
2007-12-19,10.26,10.38,10.1,10.14,145920,0
2007-12-20,10.21,10.35,10.19,10.26,103704,0
2007-12-21,10.24,10.4,10.13,10.27,228251,0
2007-12-24,10.35,10.39,10.22,10.26,42519,0
2007-12-26,10.25,10.56,10.25,10.48,86102,0
2007-12-27,10.37,10.48,10.08,10.23,82242,0
2007-12-28,10.2,10.39,10.12,10.16,32125,0
2007-12-31,10.13,10.3,10.1,10.29,76250,0
2008-01-02,10.26,10.37,10.15,10.19,36767,0
2008-01-03,10.17,10.31,10.02,10.04,79049,0
2008-01-04,10.01,10.1,9.78,9.82,92287,0
2008-01-07,9.8,10.05,9.61,10.05,107500,0
2008-01-08,10,10.41,9.91,10.19,148633,0
2008-01-09,10.17,10.25,9.92,10.21,129814,0
2008-01-10,10.25,10.44,10.25,10.44,146612,0
2008-01-11,10.42,10.42,10.3,10.36,52751,0
2008-01-14,10.4,10.51,10.27,10.5,70529,0
2008-01-15,10.22,10.37,10.16,10.19,65386,0
2008-01-16,10.18,10.45,10.08,10.18,62083,0
2008-01-17,10.15,10.4,10.15,10.35,74275,0
2008-01-18,10.44,10.51,10,10,120014,0
2008-01-22,9.81,10.36,9.5,10.15,238026,0
2008-01-23,9.95,10.58,9.85,10.56,563364,0
2008-01-24,10.57,10.8,10.38,10.72,296789,0
2008-01-25,10.8,10.8,10.68,10.69,104929,0
2008-01-28,10.66,10.8,10.56,10.65,89543,0
2008-01-29,10.74,10.8,10.61,10.64,95755,0
2008-01-30,10.66,10.8,10.65,10.7,134584,0
2008-01-31,10.67,10.98,10.67,10.89,173617,0
2008-02-01,10.93,10.95,10.75,10.83,85827,0
2008-02-04,10.91,10.94,10.73,10.9,76518,0
2008-02-05,10.76,10.76,10.35,10.4,102241,0
2008-02-06,10.4,10.47,10.05,10.14,136904,0
2008-02-07,10.25,10.37,10.18,10.28,150973,0
2008-02-08,10.25,10.33,10.15,10.23,70783,0
2008-02-11,10.22,10.67,10.2,10.53,61064,0
2008-02-12,10.6,10.88,10.6,10.67,147295,0
2008-02-13,10.75,10.99,10.72,10.83,142712,0
2008-02-14,10.9,11.05,10.72,10.95,120078,0
2008-02-15,10.92,10.92,10.46,10.62,214889,0
2008-02-19,10.77,10.92,10.56,10.6,79145,0
2008-02-20,10.45,10.62,10.23,10.5,170430,0
2008-02-21,10.38,11.1,10.28,11.05,315004,0
2008-02-22,11.1,11.1,10.82,10.94,59848,0
2008-02-25,10.75,10.96,10.6,10.81,167785,0
2008-02-26,10.7,11.01,10.56,10.84,144464,0
2008-02-27,10.83,10.89,10.79,10.83,68428,0
2008-02-28,10.74,10.8,10.66,10.76,90549,0
2008-02-29,10.72,10.88,10.65,10.73,96074,0
2008-03-03,10.64,10.68,10.48,10.66,82137,0
2008-03-04,10.64,10.67,10.3,10.57,80732,0
2008-03-05,10.62,10.88,10.53,10.74,60997,0
2008-03-06,10.7,10.82,10.48,10.52,51619,0
2008-03-07,10.45,10.66,10.45,10.6,46827,0
2008-03-10,10.49,10.5,9.66,9.82,312919,0
2008-03-11,9.76,9.81,9.34,9.6,548944,0
2008-03-12,9.59,9.72,9.43,9.5,178555,0
2008-03-13,9.63,10.48,9.63,10.26,300726,0
2008-03-14,10.27,10.27,10.1,10.2,129978,0
2008-03-17,9.9,9.97,9.51,9.65,175640,0
2008-03-18,9.7,10.01,9.4,10,202508,0
2008-03-19,9.98,9.98,9.62,9.66,110362,0
2008-03-20,9.8,9.9,9.53,9.59,51625,0
2008-03-24,9.59,9.67,9.29,9.46,283390,0
2008-03-25,9.38,10.14,9.23,9.99,401161,0
2008-03-26,9.98,10.5,9.96,10.44,138426,0
2008-03-27,10.5,10.69,10.11,10.5,222630,0
2008-03-28,10.65,10.68,10.2,10.44,288633,0
2008-03-31,10.9,10.94,10.7,10.83,1028587,0
2008-04-01,10.8,10.83,10.75,10.75,1062979,0
2008-04-02,10.76,10.79,10.71,10.72,657063,0
2008-04-03,10.7,10.75,10.56,10.7,336629,0
2008-04-04,10.67,10.72,10.65,10.68,205435,0
2008-04-07,10.66,10.68,10.56,10.58,570867,0
2008-04-08,10.55,10.71,10.55,10.71,207346,0
2008-04-09,10.64,10.68,10.55,10.58,252327,0
2008-04-10,10.62,10.62,10.57,10.59,145083,0
2008-04-11,10.57,10.6,10.55,10.58,137153,0
2008-04-14,10.57,10.66,10.55,10.55,101229,0
2008-04-15,10.57,10.6,10.52,10.52,188845,0
2008-04-16,10.57,10.62,10.57,10.6,221172,0
2008-04-17,10.59,10.64,10.56,10.62,360689,0
2008-04-18,10.68,10.68,10.6,10.63,178580,0
2008-04-21,10.63,10.65,10.62,10.63,91612,0
2008-04-22,10.62,10.66,10.62,10.64,231954,0
2008-04-23,10.61,10.73,10.61,10.72,87900,0
2008-04-24,10.7,10.72,10.66,10.7,97283,0
2008-04-25,10.71,10.72,10.68,10.7,45979,0
2008-04-28,10.68,10.71,10.66,10.7,126062,0
2008-04-29,10.66,10.71,10.66,10.66,152261,0
2008-04-30,10.71,10.71,10.66,10.69,361806,0
2008-05-01,10.69,10.75,10.68,10.72,451561,0
2008-05-02,10.74,10.74,10.67,10.71,142648,0
2008-05-05,10.7,10.7,10.45,10.58,385746,0
2008-05-06,10.56,10.65,10.49,10.64,313709,0
2008-05-07,10.6,10.65,10.6,10.64,94310,0
2008-05-08,10.65,10.7,10.6,10.65,64439,0
2008-05-09,10.63,10.68,10.6,10.63,103231,0
2008-05-12,10.63,10.7,10.63,10.69,38380,0
2008-05-13,10.7,10.88,10.69,10.77,114580,0
2008-05-14,10.8,10.94,10.8,10.93,220865,0
2008-05-15,10.9,11.02,10.87,11,257857,0
2008-05-16,10.99,11,10.89,10.94,204050,0
2008-05-19,10.88,11,10.8,10.85,336742,0
2008-05-20,10.8,10.86,10.79,10.85,108488,0
2008-05-21,10.82,10.93,10.81,10.85,42523,0
2008-05-22,10.84,10.89,10.78,10.8,259110,0
2008-05-23,10.81,10.9,10.76,10.78,163599,0
2008-05-27,10.8,10.84,10.73,10.82,455438,0
2008-05-28,10.85,10.97,10.84,10.93,170447,0
2008-05-29,10.9,10.98,10.9,10.95,187483,0
2008-05-30,10.95,11.04,10.95,10.99,353271,0
2008-06-02,10.95,10.99,10.9,10.9,173858,0
2008-06-03,10.9,10.97,10.9,10.92,133427,0
2008-06-04,10.94,10.94,10.88,10.89,129887,0
2008-06-05,10.89,10.95,10.88,10.89,95505,0
2008-06-06,10.88,10.92,10.86,10.9,120372,0
2008-06-09,10.88,10.91,10.85,10.85,150880,0
2008-06-10,10.8,10.91,10.8,10.84,169061,0
2008-06-11,10.85,10.96,10.84,10.85,181561,0
2008-06-12,10.84,10.88,10.84,10.84,132418,0
2008-06-13,10.85,10.88,10.82,10.83,119272,0
2008-06-16,10.85,10.9,10.83,10.85,115167,0
2008-06-17,10.84,10.95,10.84,10.9,291316,0
2008-06-18,10.85,10.88,10.85,10.86,85550,0
2008-06-19,10.86,10.88,10.84,10.86,58263,0
2008-06-20,10.84,10.91,10.83,10.85,199082,0
2008-06-23,10.83,10.85,10.8,10.84,179136,0
2008-06-24,10.81,10.88,10.8,10.82,199671,0
2008-06-25,10.82,10.86,10.82,10.85,187270,0
2008-06-26,10.84,10.88,10.83,10.86,334511,0
2008-06-27,10.85,10.88,10.85,10.87,49286,0
2008-06-30,10.86,10.88,10.86,10.87,84776,0
2008-07-01,10.86,10.9,10.85,10.89,96102,0
2008-07-02,10.9,10.92,10.88,10.89,163418,0
2008-07-03,10.91,10.95,10.83,10.92,198053,0
2008-07-07,10.89,10.9,10.85,10.86,237830,0
2008-07-08,10.81,10.85,10.8,10.82,180593,0
2008-07-09,10.87,10.94,10.87,10.93,202657,0
2008-07-10,10.9,10.9,10.82,10.85,195280,0
2008-07-11,10.82,10.85,10.8,10.8,190291,0
2008-07-14,10.84,10.9,10.8,10.81,86753,0
2008-07-15,10.9,10.94,10.8,10.81,48161,0
2008-07-16,10.86,10.93,10.81,10.92,65601,0
2008-07-17,10.95,10.95,10.9,10.93,40153,0
2008-07-18,10.95,10.95,10.87,10.9,26835,0
2008-07-21,10.9,10.97,10.84,10.97,188041,0
2008-07-22,10.98,10.98,10.9,10.97,113645,0
2008-07-23,10.95,10.97,10.91,10.91,56182,0
2008-07-24,10.91,10.94,10.89,10.89,69907,0
2008-07-25,10.92,10.94,10.88,10.9,71873,0
2008-07-28,10.92,10.92,10.82,10.87,109633,0
2008-07-29,10.91,10.91,10.81,10.84,85999,0
2008-07-30,10.83,10.9,10.81,10.86,111329,0
2008-07-31,10.83,10.87,10.82,10.86,112850,0
2008-08-01,10.88,10.95,10.83,10.95,130476,0
2008-08-04,10.89,11.18,10.84,11.11,763735,0
2008-08-05,10.99,11.2,10.99,11.14,666466,0
2008-08-06,11.1,11.17,11,11.14,526139,0
2008-08-07,11.05,11.18,11.05,11.13,347195,0
2008-08-08,11.13,11.2,11.11,11.15,108914,0
2008-08-11,11.09,11.14,11.03,11.03,752964,0
2008-08-12,11.03,11.04,10.97,10.98,348276,0
2008-08-13,10.95,11,8.91,9.12,1416708,0
2008-08-14,9.1,9.6,8.8,9.09,1255036,0
2008-08-15,9.05,9.24,9.01,9.14,108160,0
2008-08-18,9.18,9.18,8.81,8.85,356667,0
2008-08-19,8.83,8.85,8.35,8.54,282492,0
2008-08-20,8.58,8.82,8.52,8.7,333967,0
2008-08-21,8.83,8.96,8.75,8.9,206729,0
2008-08-22,8.95,8.99,8.48,8.64,240386,0
2008-08-25,7.5,8.05,7.5,8.01,2845808,0
2008-08-26,7.87,8.12,7.87,7.96,1134450,0
2008-08-27,7.88,8,7.79,7.87,613400,0
2008-08-28,7.8,8,7.72,7.98,253033,0
2008-08-29,8.01,8.07,7.45,7.55,766105,0
2008-09-02,8,8.12,7.77,8.11,683797,0
2008-09-03,8.35,8.45,8.13,8.2,384753,0
2008-09-04,8.29,8.3,8,8.05,191765,0
2008-09-05,8.01,8.01,7.88,7.9,144768,0
2008-09-08,7.96,8.03,7.79,7.84,112540,0
2008-09-09,7.84,7.85,7.6,7.6,167902,0
2008-09-10,7.6,7.76,7.55,7.55,256615,0
2008-09-11,7.48,7.75,7.35,7.66,365151,0
2008-09-12,7.6,7.79,7.51,7.73,82243,0
2008-09-15,7.49,7.49,6.78,6.82,229462,0
2008-09-16,6.52,6.71,6.09,6.62,259132,0
2008-09-17,6.35,6.72,6.1,6.21,243708,0
2008-09-18,6.19,6.47,5.5,6,388587,0
2008-09-19,6.4,6.41,6.11,6.27,210792,0
2008-09-22,6.7,6.7,6.22,6.26,136922,0
2008-09-23,6.36,6.49,5.76,5.92,254971,0
2008-09-24,5.95,6.3,5.86,5.96,149387,0
2008-09-25,5.94,6.17,5.94,6.01,101663,0
2008-09-26,5.95,6.15,5.85,6.08,115995,0
2008-09-29,5.99,6,5.36,5.45,168284,0
2008-09-30,5.56,5.99,5.56,5.81,192390,0
2008-10-01,5.83,5.9,5.71,5.79,138084,0
2008-10-02,5.75,5.79,5.39,5.41,347739,0
2008-10-03,5.3,5.64,5.29,5.29,141437,0
2008-10-06,5.16,5.22,4.41,4.69,276402,0
2008-10-07,4.78,4.93,4.25,4.25,241850,0
2008-10-08,4.26,4.33,3.94,3.98,577852,0
2008-10-09,4.11,4.25,3.85,3.9,205342,0
2008-10-10,3.72,3.83,3.41,3.73,420824,0
2008-10-13,3.93,4.2,3.93,4.18,196902,0
2008-10-14,4.37,4.4,3.93,4.05,109245,0
2008-10-15,4,4,3.57,3.62,115792,0
2008-10-16,3.74,3.86,3.68,3.86,111742,0
2008-10-17,3.76,3.97,3.72,3.92,158114,0
2008-10-20,4.01,4.08,3.91,4.06,27021,0
2008-10-21,4.02,4.06,3.88,3.98,51840,0
2008-10-22,3.96,3.96,3.58,3.59,71051,0
2008-10-23,3.58,3.69,3.37,3.45,140246,0
2008-10-24,3.4,3.4,3.32,3.34,63689,0
2008-10-27,3.41,3.45,3.19,3.23,170131,0
2008-10-28,3.39,3.4,3.17,3.38,258575,0
2008-10-29,3.3,3.3,3.06,3.11,173831,0
2008-10-30,3.21,3.21,3.04,3.07,187753,0
2008-10-31,3.01,3.15,2.9,3.12,208289,0
2008-11-03,3.19,3.55,3.19,3.46,171044,0
2008-11-04,3.59,3.76,3.51,3.76,294831,0
2008-11-05,3.7,3.7,3.31,3.31,107905,0
2008-11-06,3.27,3.28,3.02,3.06,196859,0
2008-11-07,3.15,3.15,2.96,3.03,86301,0
2008-11-10,3.2,3.2,2.89,2.89,126852,0
2008-11-11,2.95,2.99,2.77,2.77,146907,0
2008-11-12,2.73,2.74,2.49,2.51,91589,0
2008-11-13,2.5,2.65,2.32,2.62,99200,0
2008-11-14,2.62,2.64,2.39,2.53,73245,0
2008-11-17,2.61,2.77,2.54,2.72,160733,0
2008-11-18,2.75,2.86,2.72,2.77,108732,0
2008-11-19,2.86,3.23,2.56,2.99,229923,0
2008-11-20,2.85,2.85,2.38,2.42,124048,0
2008-11-21,2.57,2.7,2.45,2.7,67032,0
2008-11-24,2.65,2.8,2.51,2.6,489539,0
2008-11-25,2.71,2.79,2.44,2.52,344087,0
2008-11-26,2.47,2.49,2.19,2.41,245490,0
2008-11-28,2.36,2.45,2.27,2.44,44705,0
2008-12-01,2.44,2.44,2.18,2.22,197697,0
2008-12-02,2.22,2.42,2.21,2.34,246729,0
2008-12-03,2.34,2.37,2.3,2.36,83795,0
2008-12-04,2.36,2.45,2.35,2.4,108139,0
2008-12-05,2.31,2.4,2.3,2.39,128137,0
2008-12-08,2.48,2.5,2.42,2.47,182859,0
2008-12-09,2.48,2.55,2.45,2.54,251295,0
2008-12-10,2.62,2.79,2.59,2.75,158074,0
2008-12-11,2.75,2.75,2.63,2.63,86878,0
2008-12-12,2.61,2.67,2.52,2.67,55050,0
2008-12-15,2.58,2.64,2.45,2.47,142975,0
2008-12-16,2.5,2.52,2.41,2.47,113875,0
2008-12-17,2.46,2.47,2.31,2.39,78499,0
2008-12-18,2.38,2.4,2.33,2.35,92972,0
2008-12-19,2.3,2.48,2.3,2.45,44935,0
2008-12-22,2.37,2.38,2.3,2.31,65049,0
2008-12-23,2.27,2.31,2.25,2.25,191320,0
2008-12-24,2.25,2.29,2.22,2.29,70977,0
2008-12-26,2.27,2.4,2.27,2.35,69372,0
2008-12-29,2.26,2.27,2.17,2.2,301142,0
2008-12-30,2.25,2.28,2.24,2.28,143532,0
2008-12-31,2.62,3.18,2.61,2.61,760850,0
2009-01-02,2.87,3,2.81,2.91,306987,0
2009-01-05,2.7,3,2.69,2.69,280162,0
2009-01-06,2.77,2.8,2.69,2.75,194222,0
2009-01-07,2.76,2.83,2.74,2.8,47070,0
2009-01-08,2.8,2.95,2.79,2.95,119945,0
2009-01-09,3,3,2.85,2.89,49193,0
2009-01-12,2.99,2.99,2.85,2.87,316884,0
2009-01-13,2.92,3,2.85,2.93,166057,0
2009-01-14,2.94,2.94,2.86,2.93,75332,0
2009-01-15,2.88,2.9,2.78,2.82,79442,0
2009-01-16,2.86,2.93,2.8,2.93,110196,0
2009-01-20,2.85,2.91,2.74,2.78,36011,0
2009-01-21,2.79,2.97,2.79,2.92,47400,0
2009-01-22,2.93,2.93,2.8,2.89,26813,0
2009-01-23,2.82,2.9,2.8,2.89,57612,0
2009-01-26,2.9,2.97,2.9,2.95,116637,0
2009-01-27,2.9,3.03,2.81,2.99,176746,0
2009-01-28,3.1,3.2,3.02,3.17,248561,0
2009-01-29,3.12,3.15,3.07,3.07,94398,0
2009-01-30,3.11,3.19,3.06,3.14,270255,0
2009-02-02,3.19,3.41,3.17,3.37,200090,0
2009-02-03,3.45,3.65,3.37,3.64,380991,0
2009-02-04,3.72,3.84,3.65,3.79,291652,0
2009-02-05,3.88,3.89,3.68,3.76,221546,0
2009-02-06,3.75,3.81,3.66,3.79,81811,0
2009-02-09,3.8,3.8,3.56,3.65,97746,0
2009-02-10,3.58,3.67,3.53,3.61,58390,0
2009-02-11,3.55,3.55,3.35,3.45,58502,0
2009-02-12,3.42,3.48,3.31,3.34,65943,0
2009-02-13,3.35,3.49,3.33,3.43,60052,0
2009-02-17,3.36,3.53,3.29,3.51,370733,0
2009-02-18,3.6,3.64,3.4,3.54,461958,0
2009-02-19,3.62,3.62,3.49,3.49,229517,0
2009-02-20,3.47,3.52,3.36,3.47,60476,0
2009-02-23,3.43,3.44,3.17,3.26,76883,0
2009-02-24,3.25,3.28,3.12,3.23,65925,0
2009-02-25,3.08,3.21,3.06,3.18,30920,0
2009-02-26,3.14,3.23,3.12,3.15,61314,0
2009-02-27,3.15,3.15,2.85,3.12,49019,0
2009-03-02,3.12,3.12,2.98,2.98,45682,0
2009-03-03,3.02,3.02,2.86,2.92,44139,0
2009-03-04,2.99,3.13,2.98,3.08,45825,0
2009-03-05,3,3.01,2.86,2.88,54340,0
2009-03-06,2.9,2.9,2.75,2.88,60171,0
2009-03-09,2.81,2.88,2.81,2.86,30549,0
2009-03-10,2.77,2.99,2.76,2.95,48136,0
2009-03-11,2.95,3.02,2.95,3.01,10757,0
2009-03-12,3,3.07,3,3.06,34063,0
2009-03-13,3.07,3.34,2.9,3.11,24728,0
2009-03-16,3.2,3.2,3.06,3.06,32950,0
2009-03-17,3.08,3.19,3.08,3.14,37386,0
2009-03-18,3.11,3.14,3.02,3.1,32209,0
2009-03-19,3.17,3.2,3.04,3.06,25025,0
2009-03-20,3.18,3.2,3.03,3.08,31748,0
2009-03-23,3.15,3.29,3.1,3.25,68268,0
2009-03-24,3.25,3.38,3.17,3.36,93020,0
2009-03-25,3.4,3.49,3.31,3.49,147929,0
2009-03-26,3.57,3.69,3.51,3.6,127856,0
2009-03-27,3.59,3.59,3.51,3.56,30559,0
2009-03-30,3.45,3.45,3.33,3.35,56736,0
2009-03-31,3.35,3.49,3.35,3.37,27010,0
2009-04-01,3.45,3.58,3.4,3.56,54950,0
2009-04-02,3.6,3.6,3.51,3.51,29488,0
2009-04-03,3.47,3.6,3.47,3.58,15059,0
2009-04-06,3.55,3.56,3.42,3.5,38998,0
2009-04-07,3.5,3.5,3.42,3.46,30107,0
2009-04-08,3.43,3.56,3.43,3.56,54567,0
2009-04-09,3.59,3.64,3.55,3.55,38559,0
2009-04-13,3.55,3.57,3.52,3.57,41380,0
2009-04-14,3.55,3.57,3.53,3.55,21410,0
2009-04-15,3.54,3.59,3.54,3.56,39977,0
2009-04-16,3.57,3.66,3.53,3.61,33045,0
2009-04-17,3.55,3.65,3.55,3.61,28083,0
2009-04-20,3.5,3.58,3.45,3.53,93094,0
2009-04-21,3.54,3.6,3.5,3.6,32432,0
2009-04-22,3.53,3.6,3.5,3.55,9313,0
2009-04-23,3.69,3.69,3.62,3.63,1800,0
2009-04-24,3.68,3.7,3.65,3.69,154868,0
2009-04-27,3.68,3.69,3.61,3.65,6260,0
2009-04-28,3.55,3.67,3.55,3.64,101752,0
2009-04-29,3.66,3.7,3.66,3.7,26488,0
2009-04-30,3.75,3.81,3.58,3.68,46139,0
2009-05-01,3.61,3.73,3.61,3.73,58517,0
2009-05-04,3.7,3.72,3.62,3.68,24149,0
2009-05-05,3.7,3.7,3.55,3.55,177631,0
2009-05-06,3.35,3.6,3.35,3.53,220125,0
2009-05-07,3.62,3.64,3.55,3.64,33341,0
2009-05-08,3.61,3.78,3.6,3.75,74984,0
2009-05-11,3.78,3.78,3.56,3.64,30518,0
2009-05-12,3.62,3.62,3.54,3.55,32275,0
2009-05-13,3.55,3.55,3.4,3.4,22096,0
2009-05-14,3.4,3.5,3.36,3.43,11448,0
2009-05-15,3.45,3.45,3.32,3.32,13340,0
2009-05-18,3.31,3.39,3.25,3.31,22670,0
2009-05-19,3.39,3.42,3.27,3.41,33675,0
2009-05-20,3.45,3.5,3.41,3.42,24295,0
2009-05-21,3.5,3.53,3.33,3.42,85397,0
2009-05-22,3.39,3.46,3.38,3.46,22179,0
2009-05-26,3.25,3.38,3.2,3.2,70452,0
2009-05-27,3.27,3.4,3.27,3.37,21326,0
2009-05-28,3.31,3.35,3.3,3.35,15960,0
2009-05-29,3.29,3.5,3.25,3.45,38323,0
2009-06-01,3.44,3.64,3.41,3.64,293484,0
2009-06-02,3.64,3.71,3.6,3.71,43176,0
2009-06-03,3.71,3.74,3.58,3.7,25516,0
2009-06-04,3.7,3.7,3.5,3.65,11143,0
2009-06-05,3.7,3.7,3.62,3.66,9486,0
2009-06-08,3.54,3.64,3.46,3.53,63548,0
2009-06-09,3.8,3.93,3.75,3.9,147741,0
2009-06-10,4,4.04,3.73,3.8,225095,0
2009-06-11,3.78,3.83,3.74,3.74,37020,0
2009-06-12,3.72,3.77,3.66,3.77,111296,0
2009-06-15,3.8,3.83,3.73,3.75,40222,0
2009-06-16,3.93,3.93,3.8,3.84,21059,0
2009-06-17,3.81,3.91,3.8,3.86,18624,0
2009-06-18,3.92,3.95,3.81,3.87,15574,0
2009-06-19,3.9,3.92,3.87,3.9,8709,0
2009-06-22,4,4.08,3.92,4.08,101341,0
2009-06-23,4.16,4.21,3.8,4.03,77411,0
2009-06-24,4.05,4.16,4,4.16,34998,0
2009-06-25,4.15,4.26,4.11,4.13,23077,0
2009-06-26,4.11,4.11,4.07,4.11,28701,0
2009-06-29,4.28,4.58,4.23,4.53,119084,0
2009-06-30,4.53,4.58,4.37,4.44,37970,0
2009-07-01,4.72,4.97,4.7,4.84,169594,0
2009-07-02,4.88,4.99,4.76,4.85,56239,0
2009-07-06,4.87,4.87,4.63,4.76,53120,0
2009-07-07,4.74,4.74,4.54,4.54,34962,0
2009-07-08,4.53,4.53,4.16,4.38,47555,0
2009-07-09,4.21,4.26,4.16,4.22,84905,0
2009-07-10,4.22,4.26,4.13,4.25,53179,0
2009-07-13,4.2,4.32,4.12,4.3,20935,0
2009-07-14,4.27,4.35,4.26,4.3,16593,0
2009-07-15,4.5,4.53,4.35,4.5,43676,0
2009-07-16,4.47,4.52,4.41,4.48,13398,0
2009-07-17,4.44,4.57,4.44,4.55,22610,0
2009-07-20,4.5,4.65,4.5,4.65,60361,0
2009-07-21,4.7,4.7,4.62,4.68,9288,0
2009-07-22,4.63,4.69,4.51,4.55,12246,0
2009-07-23,4.55,4.69,4.45,4.49,26235,0
2009-07-24,4.49,4.55,4.48,4.55,7951,0
2009-07-27,4.84,4.92,4.8,4.89,73618,0
2009-07-28,4.96,4.99,4.85,4.89,12657,0
2009-07-29,4.93,4.97,4.83,4.83,7849,0
2009-07-30,4.84,4.9,4.84,4.86,6116,0
2009-07-31,4.86,4.89,4.85,4.88,9993,0
2009-08-03,4.9,4.99,4.83,4.98,64852,0
2009-08-04,4.8,4.88,4.73,4.87,43490,0
2009-08-05,4.9,4.9,4.62,4.8,15297,0
2009-08-06,4.82,4.82,4.7,4.72,13443,0
2009-08-07,4.79,4.85,4.72,4.82,38404,0
2009-08-10,4.81,4.81,4.57,4.67,15475,0
2009-08-11,4.57,4.57,4.36,4.43,49229,0
2009-08-12,4.37,4.37,4.22,4.3,36309,0
2009-08-13,4.3,4.34,4.21,4.25,15425,0
2009-08-14,4.24,4.3,4.21,4.25,28459,0
2009-08-17,4.26,4.26,4.07,4.09,20066,0
2009-08-18,4.22,4.24,4.18,4.2,47900,0
2009-08-19,4.12,4.22,4.12,4.19,15811,0
2009-08-20,4.2,4.3,4.18,4.2,46908,0
2009-08-21,4.22,4.25,4.2,4.23,79946,0
2009-08-24,4.13,4.17,4.06,4.06,54229,0
2009-08-25,4.12,4.34,4.1,4.1,13090,0
2009-08-26,4.16,4.32,4.1,4.11,42689,0
2009-08-27,4.14,4.29,4.12,4.21,9517,0
2009-08-28,4.28,4.28,4.14,4.18,15743,0
2009-08-31,4.15,4.25,4.15,4.25,35032,0
2009-09-01,4.33,4.39,4.21,4.21,45536,0
2009-09-02,4.27,4.39,4.25,4.33,37309,0
2009-09-03,4.41,4.55,4.41,4.54,27961,0
2009-09-04,4.6,4.65,4.53,4.64,18348,0
2009-09-08,4.67,4.68,4.54,4.64,48147,0
2009-09-09,4.68,4.75,4.56,4.67,42961,0
2009-09-10,4.67,4.69,4.51,4.56,57017,0
2009-09-11,4.55,4.65,4.51,4.61,30740,0
2009-09-14,4.41,4.48,4.32,4.4,67991,0
2009-09-15,4.39,4.5,4.39,4.44,49995,0
2009-09-16,4.61,4.61,4.43,4.5,42037,0
2009-09-17,4.53,4.55,4.4,4.41,54149,0
2009-09-18,4.42,4.45,4.4,4.4,16282,0
2009-09-21,4.39,4.44,4.27,4.4,28561,0
2009-09-22,4.37,4.43,4.32,4.36,44813,0
2009-09-23,4.32,4.39,4.29,4.29,36801,0
2009-09-24,4.29,4.29,4.16,4.18,52402,0
2009-09-25,4.18,4.2,4.02,4.05,99623,0
2009-09-28,4.1,4.16,4.06,4.14,38875,0
2009-09-29,4.22,4.27,4.19,4.23,32400,0
2009-09-30,4.25,4.27,4.2,4.21,63103,0
2009-10-01,4.25,4.34,4.22,4.25,61340,0
2009-10-02,4.3,4.3,4.25,4.25,23375,0
2009-10-05,4.21,4.26,4.15,4.15,16402,0
2009-10-06,4.2,4.21,4.16,4.19,8782,0
2009-10-07,4.2,4.34,4.2,4.3,19550,0
2009-10-08,4.35,4.42,4.32,4.34,16915,0
2009-10-09,4.35,4.37,4.3,4.37,12809,0
2009-10-12,4.39,4.41,4.35,4.35,33622,0
2009-10-13,4.41,4.49,4.39,4.45,13226,0
2009-10-14,4.5,4.62,4.5,4.54,44377,0
2009-10-15,4.56,4.58,4.47,4.56,35147,0
2009-10-16,4.5,4.52,4.45,4.5,30000,0
2009-10-19,4.53,4.6,4.52,4.55,41597,0
2009-10-20,4.7,4.8,4.66,4.76,110832,0
2009-10-21,4.75,4.84,4.64,4.64,27713,0
2009-10-22,4.74,4.87,4.7,4.77,38623,0
2009-10-23,4.78,4.78,4.72,4.75,26850,0
2009-10-26,4.81,4.87,4.79,4.8,71364,0
2009-10-27,4.8,4.8,4.65,4.67,26507,0
2009-10-28,4.61,4.62,4.48,4.52,16035,0
2009-10-29,4.61,4.67,4.56,4.59,50594,0
2009-10-30,4.56,4.56,4.44,4.48,23360,0
2009-11-02,4.6,4.6,4.35,4.43,30167,0
2009-11-03,4.41,4.54,4.41,4.52,30232,0
2009-11-04,4.53,4.53,4.38,4.46,22936,0
2009-11-05,4.46,4.59,4.43,4.5,25373,0
2009-11-06,4.5,4.5,4.46,4.48,5700,0
2009-11-09,4.55,4.7,4.55,4.6,51317,0
2009-11-10,4.72,4.83,4.72,4.78,95791,0
2009-11-11,4.78,4.85,4.69,4.76,13875,0
2009-11-12,4.71,4.72,4.61,4.61,11844,0
2009-11-13,4.6,4.68,4.6,4.67,36790,0
2009-11-16,4.64,4.71,4.62,4.71,52532,0
2009-11-17,4.47,4.64,4.47,4.6,34909,0
2009-11-18,4.59,4.63,4.53,4.56,27810,0
2009-11-19,4.58,4.6,4.46,4.58,13950,0
2009-11-20,4.49,4.57,4.45,4.52,21071,0
2009-11-23,4.45,4.47,4.38,4.44,39902,0
2009-11-24,4.45,4.5,4.36,4.43,23926,0
2009-11-25,4.49,4.5,4.4,4.47,28188,0
2009-11-27,4.38,4.38,4.24,4.35,8550,0
2009-11-30,4.22,4.5,4.1,4.38,137294,0
2009-12-01,4.56,4.56,4.3,4.52,165476,0
2009-12-02,4.5,4.6,4.48,4.5,112299,0
2009-12-03,4.54,4.54,4.5,4.5,13044,0
2009-12-04,4.57,4.58,4.52,4.54,15672,0
2009-12-07,4.46,4.56,4.46,4.55,16633,0
2009-12-08,4.47,4.53,4.47,4.5,9280,0
2009-12-09,4.48,4.7,4.48,4.64,42900,0
2009-12-10,4.69,4.71,4.59,4.71,8230,0
2009-12-11,4.68,4.76,4.55,4.7,107696,0
2009-12-14,4.74,4.74,4.56,4.63,12996,0
2009-12-15,4.55,4.58,4.45,4.57,52278,0
2009-12-16,4.51,4.51,4.46,4.47,52400,0
2009-12-17,4.32,4.44,4.25,4.44,68490,0
2009-12-18,4.4,4.5,4.4,4.44,82146,0
2009-12-21,4.42,4.54,4.42,4.44,38571,0
2009-12-22,4.44,4.54,4.44,4.54,58274,0
2009-12-23,4.49,4.53,4.44,4.5,28377,0
2009-12-24,4.51,4.54,4.4,4.54,17185,0
2009-12-28,4.52,4.52,4.48,4.5,14434,0
2009-12-29,4.44,4.52,4.44,4.5,4468,0
2009-12-30,4.32,4.55,4.32,4.52,34811,0
2009-12-31,4.53,4.7,4.53,4.61,31248,0
2010-01-04,4.79,4.94,4.79,4.94,98371,0
2010-01-05,4.99,5.18,4.99,5.11,57733,0
2010-01-06,5.19,5.21,5.16,5.18,37030,0
2010-01-07,5.51,5.6,5.46,5.52,63413,0
2010-01-08,5.54,5.6,5.46,5.6,32557,0
2010-01-11,5.8,5.8,5.64,5.69,40685,0
2010-01-12,5.72,5.8,5.64,5.67,28514,0
2010-01-13,5.62,5.75,5.62,5.75,31019,0
2010-01-14,5.7,5.7,5.55,5.64,11036,0
2010-01-15,5.44,5.58,5.44,5.53,22689,0
2010-01-19,5.57,5.69,5.57,5.69,23821,0
2010-01-20,5.73,5.73,5.61,5.64,11113,0
2010-01-21,5.58,5.6,5.54,5.6,4701,0
2010-01-22,5.59,5.59,5.49,5.53,14304,0
2010-01-25,5.5,5.56,5.41,5.56,31664,0
2010-01-26,5.51,5.51,5.44,5.5,14896,0
2010-01-27,5.58,5.58,5.53,5.55,30785,0
2010-01-28,5.41,5.47,5.34,5.45,14173,0
2010-01-29,5.45,5.49,5.37,5.41,11972,0
2010-02-01,5.41,5.41,5.18,5.35,18417,0
2010-02-02,5.31,5.43,5.31,5.42,12453,0
2010-02-03,5.44,5.47,5.28,5.37,54301,0
2010-02-04,5.35,5.4,5.29,5.33,65212,0
2010-02-05,5.25,5.3,5.13,5.22,28689,0
2010-02-08,5.29,5.38,5.29,5.35,11915,0
2010-02-09,5.33,5.39,5.21,5.3,12211,0
2010-02-10,5.3,5.35,5.19,5.33,4500,0
2010-02-11,5.31,5.38,5.17,5.34,14514,0
2010-02-12,5.36,5.39,5.36,5.38,3758,0
2010-02-16,5.26,5.28,5.17,5.23,29381,0
2010-02-17,5.16,5.26,5.16,5.23,25531,0
2010-02-18,5.23,5.23,5.15,5.16,12549,0
2010-02-19,5.16,5.16,5.13,5.15,51600,0
2010-02-22,5.21,5.25,5.18,5.2,70364,0
2010-02-23,5.15,5.21,5.07,5.21,73552,0
2010-02-24,5.21,5.33,5.16,5.33,117834,0
2010-02-25,5.31,5.36,5.24,5.25,16956,0
2010-02-26,5.26,5.32,5.24,5.24,30563,0
2010-03-01,5.27,5.42,5.27,5.4,187890,0
2010-03-02,5.59,5.72,5.58,5.62,101797,0
2010-03-03,5.88,5.88,5.7,5.7,170756,0
2010-03-04,5.74,5.8,5.67,5.73,90661,0
2010-03-05,5.76,5.97,5.76,5.97,73806,0
2010-03-08,5.98,5.98,5.83,5.85,66955,0
2010-03-09,5.89,5.89,5.69,5.73,47367,0
2010-03-10,5.77,5.92,5.73,5.8,59385,0
2010-03-11,5.88,5.88,5.71,5.77,21442,0
2010-03-12,5.86,5.86,5.7,5.78,13075,0
2010-03-15,5.87,5.87,5.73,5.73,68541,0
2010-03-16,5.75,5.85,5.75,5.85,31721,0
2010-03-17,5.87,5.9,5.79,5.83,48978,0
2010-03-18,5.87,5.87,5.77,5.84,19379,0
2010-03-19,5.86,5.86,5.76,5.82,49675,0
2010-03-22,5.78,5.84,5.78,5.81,64446,0
2010-03-23,5.78,5.87,5.76,5.87,59768,0
2010-03-24,5.77,5.92,5.75,5.83,84083,0
2010-03-25,5.82,5.85,5.79,5.84,28903,0
2010-03-26,5.84,5.84,5.75,5.78,13691,0
2010-03-29,5.75,5.76,5.72,5.74,8797,0
2010-03-30,5.72,5.79,5.72,5.79,29324,0
2010-03-31,5.71,5.71,5.64,5.68,25134,0
2010-04-01,5.62,5.68,5.62,5.64,23955,0
2010-04-05,5.69,5.69,5.65,5.67,17975,0
2010-04-06,5.62,5.64,5.6,5.63,23390,0
2010-04-07,5.6,5.6,5.36,5.46,55029,0
2010-04-08,5.41,5.42,5.34,5.41,28478,0
2010-04-09,5.36,5.43,5.36,5.43,3744,0
2010-04-12,5.5,5.55,5.48,5.52,111216,0
2010-04-13,5.63,5.71,5.63,5.71,34250,0
2010-04-14,5.97,6.19,5.88,6.15,112873,0
2010-04-15,5.96,5.98,5.9,5.95,30956,0
2010-04-16,5.89,5.89,5.8,5.85,8907,0
2010-04-19,5.8,5.92,5.8,5.88,8625,0
2010-04-20,5.95,6,5.92,6,22877,0
2010-04-21,5.99,5.99,5.91,5.96,12718,0
2010-04-22,6.1,6.1,5.93,6,135406,0
2010-04-23,6,6.12,5.99,6.12,123309,0
2010-04-26,6.2,6.25,6.2,6.23,39280,0
2010-04-27,6.18,6.18,6.02,6.02,8600,0
2010-04-28,6.14,6.14,6.03,6.09,10845,0
2010-04-29,6.12,6.12,6,6.02,23000,0
2010-04-30,6.06,6.08,6.04,6.08,5485,0
2010-05-03,6.15,6.25,6.1,6.25,46364,0
2010-05-04,6.14,6.15,6.12,6.13,9397,0
2010-05-05,5.95,5.96,5.8,5.9,30775,0
2010-05-06,5.96,5.96,5.55,5.59,23419,0
2010-05-07,5.71,5.71,5.4,5.5,42428,0
2010-05-10,6,6,5.83,5.88,120489,0
2010-05-11,5.7,5.7,5.48,5.5,19074,0
2010-05-12,5.71,5.84,5.66,5.76,43247,0
2010-05-13,5.59,5.59,5.4,5.51,20625,0
2010-05-14,5.45,5.45,5.24,5.41,14240,0
2010-05-17,5.46,5.48,5.24,5.46,326134,0
2010-05-18,5.45,5.47,5.32,5.32,18099,0
2010-05-19,5.34,5.48,5.23,5.44,39842,0
2010-05-20,5.21,5.21,4.98,5.16,58763,0
2010-05-21,4.92,5.18,4.91,5.08,30895,0
2010-05-24,4.84,4.92,4.76,4.86,60246,0
2010-05-25,4.86,4.86,4.67,4.82,25632,0
2010-05-26,4.79,4.85,4.53,4.55,134613,0
2010-05-27,4.66,4.79,4.64,4.79,33846,0
2010-05-28,4.76,4.83,4.71,4.82,23238,0
2010-06-01,4.6,4.65,4.5,4.51,56162,0
2010-06-02,4.49,4.49,4.36,4.44,14199,0
2010-06-03,4.41,4.53,4.41,4.44,21643,0
2010-06-04,4.4,4.42,4.26,4.27,38500,0
2010-06-07,4.19,4.19,4.02,4.02,15490,0
2010-06-08,4,4.11,3.96,4.04,37897,0
2010-06-09,4.09,4.12,3.95,3.96,29403,0
2010-06-10,4.23,4.23,4.11,4.18,90471,0
2010-06-11,4.18,4.38,4.15,4.35,21262,0
2010-06-14,4.57,4.65,4.52,4.53,39359,0
2010-06-15,4.54,4.6,4.54,4.6,15614,0
2010-06-16,4.5,4.5,4.45,4.49,14487,0
2010-06-17,4.55,4.55,4.5,4.54,3480,0
2010-06-18,4.59,4.6,4.52,4.6,23663,0
2010-06-21,4.63,4.68,4.56,4.61,42252,0
2010-06-22,4.6,4.63,4.57,4.57,16738,0
2010-06-23,4.48,4.51,4.38,4.41,187147,0
2010-06-24,4.51,4.58,4.41,4.41,21600,0
2010-06-25,4.52,4.58,4.43,4.55,23299,0
2010-06-28,4.51,4.6,4.45,4.56,20870,0
2010-06-29,4.6,4.64,4.46,4.56,41808,0
2010-06-30,4.55,4.65,4.52,4.6,36659,0
2010-07-01,4.78,4.88,4.71,4.83,70681,0
2010-07-02,4.8,4.92,4.8,4.92,64382,0
2010-07-06,5.12,5.17,5.02,5.03,26804,0
2010-07-07,4.98,5.08,4.95,5.08,18246,0
2010-07-08,5.09,5.09,4.97,5.07,5348,0
2010-07-09,5.01,5.08,5.01,5.08,8996,0
2010-07-12,5.15,5.24,5.12,5.2,13009,0
2010-07-13,5.4,5.5,5.37,5.48,53064,0
2010-07-14,5.34,5.37,5.25,5.32,3760,0
2010-07-15,5.24,5.24,5.17,5.2,2638,0
2010-07-16,5.27,5.27,5.12,5.13,19090,0
2010-07-19,5.08,5.09,5,5,1400,0
2010-07-20,5.04,5.08,5.03,5.04,3267,0
2010-07-21,5,5.03,4.9,4.96,6818,0
2010-07-22,4.94,4.98,4.91,4.96,4088,0
2010-07-23,4.87,5,4.87,5,5180,0
2010-07-26,5.04,5.12,5.03,5.1,8250,0
2010-07-27,5.2,5.28,5.15,5.27,12283,0
2010-07-28,5.24,5.27,5.2,5.24,110200,0
2010-07-29,5.62,5.62,5.26,5.31,14182,0
2010-07-30,5.28,5.34,5.28,5.28,19847,0
2010-08-02,5.52,5.86,5.52,5.85,55947,0
2010-08-03,5.83,5.94,5.83,5.9,5850,0
2010-08-04,5.9,5.9,5.77,5.77,7168,0
2010-08-05,5.77,5.87,5.63,5.78,6062,0
2010-08-06,5.75,5.79,5.7,5.7,1400,0
2010-08-09,5.7,5.8,5.65,5.65,18400,0
2010-08-10,5.49,5.49,5.25,5.25,26360,0
2010-08-11,5.04,5.22,4.93,5.03,186698,0
2010-08-12,5.05,5.09,4.9,4.95,44618,0
2010-08-13,4.95,5.09,4.95,5.04,42740,0
2010-08-16,4.87,5,4.87,4.94,26347,0
2010-08-17,5.16,5.32,5.12,5.15,53775,0
2010-08-18,5.16,5.2,5.11,5.17,33509,0
2010-08-19,5.11,5.11,4.99,4.99,10000,0
2010-08-20,5,5,4.9,4.94,6906,0
2010-08-23,4.92,4.96,4.81,4.9,24571,0
2010-08-24,4.82,4.9,4.8,4.9,143711,0
2010-08-25,4.8,4.85,4.71,4.81,8254,0
2010-08-26,4.68,4.8,4.67,4.79,13223,0
2010-08-27,4.8,4.88,4.79,4.88,1843,0
2010-08-30,4.83,4.92,4.79,4.86,27750,0
2010-08-31,4.71,4.76,4.66,4.67,23127,0
2010-09-01,4.85,4.95,4.76,4.9,24958,0
2010-09-02,4.9,5.02,4.9,5,55233,0
2010-09-03,5,5.15,5,5.1,222373,0
2010-09-07,5.31,5.42,5.29,5.37,62244,0
2010-09-08,5.31,5.38,5.31,5.37,11600,0
2010-09-09,5.37,5.42,5.37,5.4,16847,0
2010-09-10,5.39,5.45,5.38,5.38,37489,0
2010-09-13,5.53,5.67,5.51,5.56,81044,0
2010-09-14,5.75,5.77,5.6,5.77,212521,0
2010-09-15,5.77,5.92,5.77,5.92,124751,0
2010-09-16,6.01,6.05,5.98,6,42567,0
2010-09-17,6.02,6.02,5.85,6.01,6350,0
2010-09-20,6,6,5.94,5.97,25915,0
2010-09-21,5.93,5.97,5.92,5.92,6978,0
2010-09-22,5.93,5.94,5.81,5.88,7873,0
2010-09-23,5.92,6.02,5.82,5.88,6391,0
2010-09-24,5.88,5.95,5.84,5.95,19896,0
2010-09-27,5.84,5.89,5.8,5.82,27868,0
2010-09-28,5.81,5.81,5.65,5.66,25645,0
2010-09-29,5.66,5.75,5.66,5.72,7483,0
2010-09-30,5.68,5.77,5.68,5.75,2000,0
2010-10-01,5.79,5.8,5.71,5.72,4963,0
2010-10-04,5.9,5.93,5.76,5.81,48738,0
2010-10-05,5.88,5.96,5.88,5.9,10676,0
2010-10-06,5.89,5.94,5.78,5.79,13384,0
2010-10-07,5.77,5.79,5.67,5.67,11407,0
2010-10-08,5.7,5.74,5.68,5.72,40787,0
2010-10-11,5.69,5.75,5.64,5.74,22896,0
2010-10-12,5.77,5.84,5.73,5.8,8969,0
2010-10-13,6.2,6.2,5.84,5.88,62776,0
2010-10-14,5.85,5.88,5.68,5.71,27564,0
2010-10-15,5.69,5.72,5.62,5.7,62288,0
2010-10-18,5.63,5.63,5.52,5.56,19453,0
2010-10-19,5.53,5.56,5.34,5.52,18596,0
2010-10-20,5.4,5.56,5.4,5.56,18593,0
2010-10-21,5.6,5.6,5.55,5.58,22364,0
2010-10-22,5.56,5.58,5.47,5.49,26553,0
2010-10-25,5.61,5.61,5.43,5.44,46718,0
2010-10-26,5.4,5.43,5.34,5.38,16637,0
2010-10-27,5.35,5.38,5.3,5.38,13268,0
2010-10-28,5.38,5.4,5.26,5.26,12596,0
2010-10-29,5.3,5.34,5.29,5.3,9035,0
2010-11-01,5.38,5.4,5.3,5.32,5175,0
2010-11-02,5.32,5.34,5.3,5.31,4250,0
2010-11-03,5.32,5.35,5.3,5.33,27752,0
2010-11-04,5.46,5.46,5.29,5.29,13115,0
2010-11-05,5.3,5.31,5.26,5.3,22659,0
2010-11-08,5.23,5.26,5.18,5.26,11957,0
2010-11-09,5.22,5.26,5.18,5.19,14199,0
2010-11-10,5.14,5.18,5.05,5.14,4860,0
2010-11-11,4.97,5.15,4.97,5.15,6199,0
2010-11-12,4.98,5.09,4.97,5.07,21456,0
2010-11-15,5.07,5.07,4.97,4.98,19280,0
2010-11-16,4.96,4.96,4.79,4.96,15930,0
2010-11-17,4.83,5.05,4.83,5.01,8351,0
2010-11-18,4.89,5.02,4.84,4.94,24569,0
2010-11-19,4.98,4.98,4.83,4.83,10850,0
2010-11-22,4.84,4.98,4.84,4.98,16347,0
2010-11-23,4.85,4.95,4.8,4.95,31443,0
2010-11-24,4.94,4.95,4.85,4.91,10135,0
2010-11-26,4.91,4.95,4.9,4.92,4055,0
2010-11-29,4.98,4.98,4.8,4.86,8593,0
2010-11-30,4.68,4.83,4.68,4.83,45975,0
2010-12-01,4.87,5,4.83,4.9,11599,0
2010-12-02,4.96,4.98,4.91,4.97,8999,0
2010-12-03,4.95,5.05,4.94,4.98,7165,0
2010-12-06,4.97,5.01,4.94,5,7288,0
2010-12-07,5.04,5.15,4.96,4.96,30251,0
2010-12-08,5.01,5.06,4.93,4.96,23348,0
2010-12-09,4.97,5.09,4.97,4.98,9721,0
2010-12-10,5.01,5.12,5.01,5.09,11400,0
2010-12-13,5.07,5.26,5.07,5.14,17884,0
2010-12-14,5.2,5.2,5.1,5.1,20991,0
2010-12-15,5.18,5.25,5.12,5.12,19093,0
2010-12-16,5.22,5.27,5.18,5.22,26721,0
2010-12-17,5.23,5.23,5.16,5.23,18350,0
2010-12-20,5.28,5.3,5.17,5.23,38433,0
2010-12-21,5.26,5.3,5.23,5.24,10598,0
2010-12-22,5.2,5.27,5.2,5.24,4150,0
2010-12-23,5.2,5.26,5.15,5.15,31034,0
2010-12-27,5.02,5.09,5,5.09,16930,0
2010-12-28,5.01,5.16,5.01,5.08,9265,0
2010-12-29,5.05,5.1,4.99,5.04,50172,0
2010-12-30,5.02,5.06,5,5.01,49426,0
2010-12-31,4.99,5.03,4.93,5,64551,0
2011-01-03,5.06,5.25,5,5.14,35218,0
2011-01-04,5.39,5.46,5.29,5.46,164003,0
2011-01-05,5.48,5.52,5.34,5.5,32144,0
2011-01-06,5.52,5.83,5.52,5.8,57920,0
2011-01-07,5.87,5.87,5.74,5.78,17677,0
2011-01-10,5.71,5.84,5.7,5.82,15479,0
2011-01-11,5.85,5.89,5.78,5.79,22742,0
2011-01-12,5.84,5.85,5.79,5.85,11890,0
2011-01-13,5.85,5.85,5.77,5.81,14003,0
2011-01-14,5.71,5.75,5.57,5.75,24489,0
2011-01-18,5.84,5.84,5.68,5.68,14120,0
2011-01-19,5.71,5.75,5.6,5.62,18412,0
2011-01-20,5.58,5.58,5.4,5.4,12078,0
2011-01-21,5.56,5.56,5.39,5.46,10791,0
2011-01-24,5.38,5.42,5.27,5.36,51363,0
2011-01-25,5.3,5.4,5.3,5.39,10646,0
2011-01-26,5.47,5.47,5.35,5.39,69996,0
2011-01-27,5.35,5.35,5.28,5.28,22555,0
2011-01-28,5.27,5.27,5.1,5.1,23229,0
2011-01-31,5.18,5.19,5.05,5.14,39309,0
2011-02-01,5.19,5.19,5.13,5.17,47125,0
2011-02-02,5.21,5.38,5.21,5.36,66943,0
2011-02-03,5.34,5.36,5.31,5.34,45712,0
2011-02-04,5.4,5.46,5.37,5.42,10250,0
2011-02-07,5.49,5.49,5.34,5.36,70929,0
2011-02-08,5.27,5.39,5.23,5.39,19192,0
2011-02-09,5.34,5.37,5.28,5.35,38900,0
2011-02-10,5.37,5.39,5.3,5.3,27420,0
2011-02-11,5.34,5.37,5.31,5.31,4604,0
2011-02-14,5.38,5.38,5.31,5.33,20081,0
2011-02-15,5.32,5.32,5.28,5.29,3414,0
2011-02-16,5.44,5.71,5.42,5.63,53842,0
2011-02-18,5.52,5.52,5.37,5.39,23382,0
2011-02-22,5.33,5.49,5.29,5.39,42061,0
2011-02-23,5.27,5.36,5.12,5.26,41154,0
2011-02-24,5.02,5.08,4.95,5,40672,0
2011-02-25,5.11,5.19,5.02,5.16,22982,0
2011-02-28,5.08,5.13,5.01,5.03,15951,0
2011-03-01,5.03,5.03,4.95,4.96,14275,0
2011-03-02,4.88,4.94,4.85,4.92,9472,0
2011-03-03,4.95,5,4.89,5,10770,0
2011-03-04,5.12,5.12,4.99,5.02,9127,0
2011-03-07,4.88,4.96,4.83,4.85,11314,0
2011-03-08,4.91,4.97,4.89,4.96,9350,0
2011-03-09,4.92,5.07,4.9,5.07,19695,0
2011-03-10,4.97,5.06,4.91,5.03,12856,0
2011-03-11,4.99,5.87,4.98,5.08,14915,0
2011-03-14,4.97,5.04,4.94,4.96,4126,0
2011-03-15,4.9,4.94,4.87,4.89,16445,0
2011-03-16,4.88,4.88,4.8,4.8,4841,0
2011-03-17,4.8,4.85,4.77,4.77,6917,0
2011-03-18,4.85,4.98,4.84,4.98,9926,0
2011-03-21,5.01,5.02,4.85,4.89,19142,0
2011-03-22,4.88,4.95,4.86,4.88,17292,0
2011-03-23,4.82,4.86,4.73,4.73,10925,0
2011-03-24,4.75,4.97,4.75,4.9,20056,0
2011-03-25,4.84,4.96,4.84,4.89,49992,0
2011-03-28,5,5.17,5,5.17,86296,0
2011-03-29,5.21,5.35,5.21,5.32,142039,0
2011-03-30,5.34,5.36,5.24,5.34,52107,0
2011-03-31,5.3,5.33,5.27,5.3,10694,0
2011-04-01,5.28,5.31,5.21,5.29,44651,0
2011-04-04,5.15,5.21,4.98,5.03,91902,0
2011-04-05,5.07,5.14,5,5.05,35963,0
2011-04-06,5.1,5.15,5.01,5.13,29954,0
2011-04-07,5.06,5.1,5,5.1,20831,0
2011-04-08,5.09,5.19,5,5.05,27789,0
2011-04-11,5.09,5.1,5.02,5.03,8112,0
2011-04-12,5.03,5.03,4.85,5.01,17602,0
2011-04-13,5,5.01,4.95,4.95,13211,0
2011-04-14,4.98,5.02,4.95,4.97,15037,0
2011-04-15,4.96,5,4.96,4.96,11000,0
2011-04-18,4.86,4.9,4.81,4.9,5205,0
2011-04-19,4.9,4.96,4.85,4.96,12926,0
2011-04-20,4.96,5,4.86,5,56661,0
2011-04-21,5,5,4.91,4.91,2925,0
2011-04-25,4.91,4.94,4.86,4.87,11582,0
2011-04-26,4.85,4.85,4.71,4.77,82189,0
2011-04-27,4.76,4.85,4.72,4.85,17736,0
2011-04-28,4.8,4.8,4.75,4.75,54665,0
2011-04-29,4.79,4.81,4.78,4.78,4686,0
2011-05-02,4.81,4.85,4.77,4.79,5387,0
2011-05-03,4.7,4.75,4.6,4.73,87339,0
2011-05-04,4.68,4.7,4.63,4.67,8502,0
2011-05-05,4.65,4.72,4.58,4.7,38878,0
2011-05-06,4.9,5.04,4.85,4.92,136515,0
2011-05-09,4.99,5.05,4.93,5.01,42472,0
2011-05-10,5.02,5.25,4.93,5.1,282760,0
2011-05-11,5.15,5.17,5.1,5.13,63923,0
2011-05-12,5.03,5.03,4.83,4.92,29758,0
2011-05-13,4.92,4.96,4.83,4.86,16124,0
2011-05-16,4.79,4.79,4.59,4.65,52609,0
2011-05-17,4.66,4.67,4.63,4.63,42701,0
2011-05-18,4.7,4.71,4.58,4.66,13420,0
2011-05-19,4.56,4.62,4.4,4.54,73342,0
2011-05-20,4.48,4.57,4.47,4.55,30674,0
2011-05-23,4.36,4.48,4.33,4.41,100366,0
2011-05-24,4.43,4.45,4.4,4.45,55712,0
2011-05-25,4.32,4.42,4.24,4.4,74391,0
2011-05-26,4.32,4.49,4.32,4.45,68317,0
2011-05-27,4.44,4.48,4.41,4.46,43309,0
2011-05-31,4.46,4.66,4.44,4.6,105588,0
2011-06-01,4.47,4.57,4.47,4.47,61242,0
2011-06-02,4.52,4.52,4.45,4.45,17303,0
2011-06-03,4.5,4.5,4.35,4.43,8700,0
2011-06-06,4.39,4.52,4.36,4.48,43729,0
2011-06-07,4.47,4.52,4.39,4.51,47209,0
2011-06-08,4.54,4.54,4.43,4.46,87737,0
2011-06-09,4.47,4.53,4.38,4.51,60849,0
2011-06-10,4.49,4.56,4.45,4.51,85150,0
2011-06-13,4.47,4.49,4.45,4.47,33702,0
2011-06-14,4.44,4.57,4.42,4.57,20670,0
2011-06-15,4.38,4.49,4.38,4.46,130352,0
2011-06-16,4.42,4.61,4.42,4.52,123874,0
2011-06-17,4.52,4.58,4.46,4.49,95971,0
2011-06-20,4.47,4.53,4.42,4.51,190821,0
2011-06-21,4.63,4.7,4.57,4.65,82443,0
2011-06-22,4.73,4.73,4.53,4.64,70548,0
2011-06-23,4.6,4.63,4.52,4.62,52856,0
2011-06-24,4.63,4.63,4.58,4.59,47006,0
2011-06-27,4.6,4.65,4.58,4.62,38723,0
2011-06-28,4.6,4.6,4.5,4.55,304393,0
2011-06-29,4.53,4.6,4.53,4.57,33492,0
2011-06-30,4.54,4.59,4.52,4.53,55037,0
2011-07-01,4.51,4.66,4.51,4.66,42191,0
2011-07-05,4.66,4.66,4.54,4.58,95726,0
2011-07-06,4.51,4.65,4.51,4.6,65590,0
2011-07-07,4.55,4.66,4.55,4.61,38652,0
2011-07-08,4.52,4.64,4.52,4.6,58324,0
2011-07-11,4.62,4.62,4.56,4.58,77627,0
2011-07-12,4.55,4.66,4.55,4.61,47929,0
2011-07-13,4.71,4.91,4.71,4.84,68621,0
2011-07-14,4.8,4.93,4.8,4.92,55763,0
2011-07-15,5,5.08,4.94,5.01,65347,0
2011-07-18,5,5.06,4.9,5,91459,0
2011-07-19,5.04,5.09,4.99,5.02,38567,0
2011-07-20,5.1,5.11,5.01,5.07,48459,0
2011-07-21,5.06,5.17,5.06,5.14,35303,0
2011-07-22,5.1,5.2,5.1,5.13,29409,0
2011-07-25,5.13,5.15,5.04,5.04,32687,0
2011-07-26,5.07,5.12,5.06,5.08,14315,0
2011-07-27,5.08,5.08,4.97,4.97,50345,0
2011-07-28,4.95,5.01,4.92,5,71787,0
2011-07-29,4.98,5,4.82,4.96,59872,0
2011-08-01,5.05,5.05,4.95,4.96,49201,0
2011-08-02,4.88,4.92,4.8,4.81,83807,0
2011-08-03,4.8,4.88,4.76,4.87,29065,0
2011-08-04,4.73,4.76,4.66,4.67,69472,0
2011-08-05,4.7,4.71,4.6,4.61,27583,0
2011-08-08,4.51,4.52,4.26,4.29,134037,0
2011-08-09,4.3,4.43,4.23,4.42,76224,0
2011-08-10,4.11,4.34,4,4.23,82879,0
2011-08-11,4.13,4.24,4.12,4.14,95105,0
2011-08-12,4.2,4.26,4.09,4.23,56659,0
2011-08-15,4.23,4.23,4.09,4.2,336564,0
2011-08-16,4.13,4.13,4,4.06,36752,0
2011-08-17,4.08,4.08,3.95,3.97,10913,0
2011-08-18,3.62,3.81,3.44,3.77,72181,0
2011-08-19,3.68,3.84,3.68,3.8,58144,0
2011-08-22,3.87,3.87,3.75,3.77,55750,0
2011-08-23,3.8,3.8,3.63,3.76,120278,0
2011-08-24,3.71,3.72,3.58,3.71,66720,0
2011-08-25,3.64,3.69,3.6,3.65,81172,0
2011-08-26,3.6,3.67,3.56,3.64,25922,0
2011-08-29,3.66,3.77,3.65,3.76,48355,0
2011-08-30,3.69,3.71,3.67,3.69,31187,0
2011-08-31,3.82,3.9,3.82,3.85,40909,0
2011-09-01,3.91,4.03,3.87,3.93,39153,0
2011-09-02,3.9,4.01,3.81,3.86,37176,0
2011-09-06,3.62,3.62,3.5,3.52,78088,0
2011-09-07,3.49,3.52,3.46,3.46,71536,0
2011-09-08,3.42,3.46,3.28,3.46,90712,0
2011-09-09,3.34,3.42,3.3,3.41,73087,0
2011-09-12,3.23,3.28,3.19,3.28,70583,0
2011-09-13,3.25,3.32,3.21,3.3,53570,0
2011-09-14,3.28,3.31,3.19,3.28,57854,0
2011-09-15,3.34,3.51,3.34,3.51,48030,0
2011-09-16,3.48,3.48,3.32,3.42,24843,0
2011-09-19,3.35,3.39,3.35,3.38,24021,0
2011-09-20,3.44,3.51,3.4,3.44,50902,0
2011-09-21,3.47,3.48,3.32,3.34,35640,0
2011-09-22,3.26,3.38,3.1,3.11,26389,0
2011-09-23,3.06,3.17,3.04,3.14,25068,0
2011-09-26,3.12,3.18,3.06,3.12,34635,0
2011-09-27,3.09,3.33,3.09,3.3,48914,0
2011-09-28,3.26,3.38,3.25,3.3,43514,0
2011-09-29,3.32,3.35,3.23,3.31,30848,0
2011-09-30,3.3,3.33,3.21,3.21,55599,0
2011-10-03,3.2,3.25,3.15,3.18,32925,0
2011-10-04,3.15,3.39,3.14,3.34,48552,0
2011-10-05,3.31,3.38,3.28,3.36,31116,0
2011-10-06,3.35,3.35,3.27,3.3,33394,0
2011-10-07,3.25,3.32,3.25,3.3,19300,0
2011-10-10,3.31,3.35,3.21,3.3,52475,0
2011-10-11,3.28,3.34,3.22,3.31,23722,0
2011-10-12,3.3,3.32,3.25,3.3,52236,0
2011-10-13,3.28,3.33,3.25,3.33,49128,0
2011-10-14,3.35,3.35,3.23,3.32,25200,0
2011-10-17,3.36,3.52,3.3,3.49,142326,0
2011-10-18,3.52,3.67,3.49,3.5,89054,0
2011-10-19,3.49,3.51,3.4,3.41,38186,0
2011-10-20,3.41,3.44,3.33,3.43,27974,0
2011-10-21,3.49,3.53,3.42,3.5,45266,0
2011-10-24,3.6,3.66,3.5,3.6,235191,0
2011-10-25,3.75,3.79,3.72,3.72,266263,0
2011-10-26,3.82,3.84,3.73,3.78,173809,0
2011-10-27,3.88,3.91,3.83,3.87,28301,0
2011-10-28,3.88,3.91,3.86,3.88,37842,0
2011-10-31,3.92,3.97,3.86,3.88,60325,0
2011-11-01,3.72,3.75,3.7,3.71,55509,0
2011-11-02,3.78,3.82,3.72,3.73,34578,0
2011-11-03,3.79,3.83,3.76,3.8,29402,0
2011-11-04,3.77,3.79,3.73,3.77,18613,0
2011-11-07,3.73,3.76,3.66,3.73,23674,0
2011-11-08,3.77,3.77,3.72,3.74,47750,0
2011-11-09,3.66,3.7,3.6,3.62,40900,0
2011-11-10,3.7,3.7,3.62,3.67,38870,0
2011-11-11,3.73,3.94,3.66,3.72,80007,0
2011-11-14,3.85,3.86,3.77,3.81,38515,0
2011-11-15,3.82,3.86,3.77,3.81,52965,0
2011-11-16,3.99,3.99,3.72,3.75,34063,0
2011-11-17,3.77,3.79,3.71,3.72,35749,0
2011-11-18,3.75,3.81,3.6,3.68,56057,0
2011-11-21,3.66,3.68,3.47,3.56,28426,0
2011-11-22,3.5,3.56,3.44,3.47,29790,0
2011-11-23,3.45,3.45,3.23,3.3,53288,0
2011-11-25,3.26,3.29,3.25,3.27,28000,0
2011-11-28,3.52,3.58,3.49,3.54,45302,0
2011-11-29,3.55,3.55,3.36,3.4,39312,0
2011-11-30,3.59,3.66,3.56,3.65,55838,0
2011-12-01,3.65,3.83,3.65,3.73,57279,0
2011-12-02,3.77,3.86,3.75,3.81,75715,0
2011-12-05,3.97,4.04,3.93,3.95,158622,0
2011-12-06,3.91,4.22,3.83,4.02,60313,0
2011-12-07,3.96,4.17,3.84,4.01,84958,0
2011-12-08,4,4.06,3.84,3.98,78671,0
2011-12-09,4.02,4.23,3.97,4.03,54189,0
2011-12-12,4,4,3.89,3.98,41272,0
2011-12-13,3.98,4.05,3.92,3.95,45230,0
2011-12-14,3.99,3.99,3.85,3.9,32423,0
2011-12-15,3.91,3.94,3.84,3.85,33378,0
2011-12-16,3.86,3.92,3.77,3.83,28641,0
2011-12-19,3.87,3.87,3.75,3.75,50558,0
2011-12-20,3.86,4.35,3.84,4.02,141285,0
2011-12-21,4.04,4.06,3.92,3.95,32500,0
2011-12-22,4.02,4.06,3.93,3.99,66929,0
2011-12-23,3.96,4,3.93,3.97,42974,0
2011-12-27,3.98,4,3.91,3.97,34243,0
2011-12-28,3.94,3.96,3.92,3.95,37929,0
2011-12-29,3.9,4,3.9,3.95,40141,0
2011-12-30,3.98,4,3.93,3.95,38382,0
2012-01-03,4,4.09,4,4.06,72659,0
2012-01-04,4.08,4.33,4.01,4.01,419822,0
2012-01-05,4,4.13,3.99,4.09,101309,0
2012-01-06,4.08,4.16,3.99,4.01,60294,0
2012-01-09,4.01,4.05,4,4.01,70358,0
2012-01-10,4.05,4.15,4.04,4.09,46957,0
2012-01-11,4.11,4.11,4.03,4.05,46240,0
2012-01-12,4.1,4.22,4.05,4.17,31306,0
2012-01-13,4.15,4.17,4.13,4.15,15201,0
2012-01-17,4.26,4.26,4.18,4.2,29441,0
2012-01-18,4.15,4.19,4.07,4.18,40653,0
2012-01-19,4.15,4.2,4.11,4.12,48215,0
2012-01-20,4.14,4.17,4.08,4.14,25978,0
2012-01-23,4.1,4.11,4,4.04,36736,0
2012-01-24,4.07,4.09,4,4.04,21906,0
2012-01-25,4.04,4.08,4,4.01,36976,0
2012-01-26,4.01,4.08,3.98,4.02,19178,0
2012-01-27,4.02,4.05,4,4.01,23840,0
2012-01-30,3.95,4.04,3.95,4,38870,0
2012-01-31,4,4.08,4,4.05,40435,0
2012-02-01,4.07,4.17,4.04,4.14,59415,0
2012-02-02,4.17,4.28,4.14,4.21,65042,0
2012-02-03,4.25,4.25,4.18,4.2,104388,0
2012-02-06,4.13,4.2,4.13,4.18,13220,0
2012-02-07,4.15,4.18,4.11,4.15,3765,0
2012-02-08,4.13,4.14,3.99,4.03,93927,0
2012-02-09,4.06,4.1,4.02,4.05,19700,0
2012-02-10,4.04,4.11,4.02,4.08,29712,0
2012-02-13,4.06,4.17,3.99,4.06,45135,0
2012-02-14,4.08,4.12,4.06,4.12,11150,0
2012-02-15,4.12,4.15,4.08,4.09,32490,0
2012-02-16,4.08,4.2,4.08,4.2,23213,0
2012-02-17,4.23,4.23,4.12,4.16,33188,0
2012-02-21,4.19,4.2,4.08,4.13,53666,0
2012-02-22,4.27,4.27,4.1,4.16,61826,0
2012-02-23,4.11,4.19,4.07,4.08,37828,0
2012-02-24,4.09,4.1,3.85,3.93,72901,0
2012-02-27,3.84,3.92,3.69,3.82,81765,0
2012-02-28,3.74,3.85,3.74,3.77,45856,0
2012-02-29,3.8,3.82,3.77,3.77,23963,0
2012-03-01,3.8,4,3.8,3.92,75291,0
2012-03-02,3.97,3.97,3.93,3.93,57460,0
2012-03-05,3.91,4.02,3.91,4,67984,0
2012-03-06,3.96,4,3.9,3.92,101743,0
2012-03-07,3.93,3.93,3.79,3.88,18787,0
2012-03-08,3.89,3.89,3.81,3.88,22629,0
2012-03-09,3.93,3.99,3.91,3.95,116201,0
2012-03-12,3.95,4.08,3.95,4.06,51774,0
2012-03-13,4.09,4.16,4.07,4.14,63289,0
2012-03-14,4.15,4.18,4.05,4.06,49430,0
2012-03-15,4.06,4.07,4.02,4.05,6992,0
2012-03-16,4.04,4.04,3.99,4.02,12215,0
2012-03-19,4.01,4.1,4,4.05,36919,0
2012-03-20,4.02,4.06,3.98,4,19677,0
2012-03-21,3.99,4.02,3.93,3.98,34812,0
2012-03-22,3.99,4.07,3.96,4.02,33782,0
2012-03-23,3.99,4.01,3.98,4,10910,0
2012-03-26,4.07,4.09,4.01,4.05,23788,0
2012-03-27,4.1,4.1,3.96,4.02,59407,0
2012-03-28,4.01,4.02,3.95,3.99,17237,0
2012-03-29,3.98,4.04,3.96,4.02,6120,0
2012-03-30,4.04,4.09,3.9,4.04,16792,0
2012-04-02,4.07,4.1,4.06,4.06,23013,0
2012-04-03,4.09,4.15,4.09,4.15,29766,0
2012-04-04,4.1,4.12,3.98,4.08,63116,0
2012-04-05,4.1,4.11,4.07,4.08,16182,0
2012-04-09,4.09,4.1,4,4.02,22323,0
2012-04-10,4.04,4.08,4.04,4.06,24778,0
2012-04-11,3.91,4.1,3.91,4.08,26548,0
2012-04-12,4.08,4.1,4.03,4.07,10076,0
2012-04-13,4.06,4.13,4.06,4.13,10155,0
2012-04-16,4.13,4.13,4,4.01,63548,0
2012-04-17,4.07,4.11,4.01,4.08,14568,0
2012-04-18,4.04,4.14,4.01,4.13,7719,0
2012-04-19,4.15,4.15,4.07,4.11,10592,0
2012-04-20,4.14,4.16,4.05,4.07,22665,0
2012-04-23,4.05,4.06,4.01,4.01,10260,0
2012-04-24,4.06,4.12,4.04,4.04,7152,0
2012-04-25,4.11,4.13,4.04,4.06,10856,0
2012-04-26,4.04,4.09,4.02,4.03,7201,0
2012-04-27,4.08,4.09,4.02,4.09,13163,0
2012-04-30,4.09,4.11,4.06,4.1,6432,0
2012-05-01,4.11,4.13,4.04,4.08,7316,0
2012-05-02,4.06,4.06,3.96,4.05,15188,0
2012-05-03,4,4.06,3.93,3.97,22262,0
2012-05-04,3.93,3.97,3.86,3.93,15542,0
2012-05-07,3.87,4.02,3.86,3.95,17732,0
2012-05-08,3.95,4.02,3.88,3.93,16200,0
2012-05-09,3.9,3.93,3.88,3.89,23263,0
2012-05-10,3.9,3.95,3.9,3.9,9820,0
2012-05-11,3.89,3.95,3.88,3.91,3990,0
2012-05-14,3.91,3.95,3.88,3.89,13411,0
2012-05-15,3.92,3.93,3.85,3.88,23076,0
2012-05-16,3.92,3.95,3.86,3.93,13536,0
2012-05-17,3.86,3.88,3.7,3.76,16325,0
2012-05-18,3.8,3.81,3.71,3.73,11354,0
2012-05-21,3.73,3.8,3.73,3.8,20404,0
2012-05-22,3.72,3.79,3.66,3.76,32678,0
2012-05-23,3.51,3.51,3.25,3.33,78985,0
2012-05-24,3.3,3.3,3.18,3.18,20611,0
2012-05-25,3.11,3.3,3.11,3.27,10804,0
2012-05-29,3.34,3.34,3.23,3.3,46090,0
2012-05-30,3.25,3.25,3.2,3.23,29413,0
2012-05-31,3.2,3.24,3.19,3.19,11293,0
2012-06-01,3.15,3.21,3.13,3.16,8325,0
2012-06-04,3.16,3.18,3.08,3.08,40591,0
2012-06-05,3.1,3.16,3.09,3.14,12174,0
2012-06-06,3.27,3.28,3.15,3.18,13860,0
2012-06-07,3.29,3.29,3.06,3.11,31783,0
2012-06-08,3.15,3.23,3.1,3.22,44939,0
2012-06-11,3.33,3.37,3.3,3.35,43198,0
2012-06-12,3.43,3.45,3.34,3.44,18766,0
2012-06-13,3.39,3.45,3.39,3.4,30714,0
2012-06-14,3.37,3.4,3.36,3.4,30110,0
2012-06-15,3.37,3.45,3.35,3.4,42252,0
2012-06-18,3.35,3.37,3.26,3.29,21200,0
2012-06-19,3.3,3.32,3.22,3.24,21318,0
2012-06-20,3.24,3.3,3.17,3.17,13921,0
2012-06-21,3.18,3.32,3.11,3.11,16356,0
2012-06-22,3.16,3.18,3.1,3.14,1810,0
2012-06-25,3.13,3.18,3.12,3.17,3065,0
2012-06-26,3.17,3.17,3.11,3.11,19098,0
2012-06-27,3.11,3.17,3.11,3.13,10810,0
2012-06-28,3.14,3.17,3.05,3.07,8033,0
2012-06-29,3.08,3.19,3.08,3.1225,15535,0
2012-07-02,3.17,3.18,3.09,3.15,26740,0
2012-07-03,3.14,3.1565,3.12,3.15,58100,0
2012-07-05,3.15,3.15,3.09,3.12,7760,0
2012-07-06,3.12,3.12,3.1,3.1,15820,0
2012-07-09,3.1,3.1,3.07,3.07,13001,0
2012-07-10,3.07,3.09,3.06,3.06,28170,0
2012-07-11,3.1,3.11,3.05,3.07,20448,0
2012-07-12,3.06,3.08,3.06,3.08,1971,0
2012-07-13,3.05,3.08,3.03,3.04,28039,0
2012-07-16,3.02,3.03,2.96,3,46700,0
2012-07-17,2.99,3,2.96,2.98,3749,0
2012-07-18,2.96,2.99,2.901,2.92,29016,0
2012-07-19,2.9,3.16,2.72,2.74,84359,0
2012-07-20,2.72,2.87,2.71,2.83,47619,0
2012-07-23,2.79,2.79,2.7,2.73,54564,0
2012-07-24,2.6,2.65,2.57,2.63,19684,0
2012-07-25,2.58,2.63,2.56,2.61,8491,0
2012-07-26,2.61,2.65,2.5,2.55,16303,0
2012-07-27,2.55,2.63,2.53,2.61,11348,0
2012-07-30,2.6,2.7,2.6,2.63,3413,0
2012-07-31,2.61,2.61,2.52,2.53,9190,0
2012-08-01,2.51,2.61,2.35,2.44,19763,0
2012-08-02,2.45,2.45,2.35,2.35,12749,0
2012-08-03,2.45,2.45,2.37,2.44,4625,0
2012-08-06,2.47,2.47,2.31,2.38,14274,0
2012-08-07,2.41,2.58,2.41,2.48,23161,0
2012-08-08,2.5489,2.71,2.5489,2.66,33473,0
2012-08-09,2.66,2.71,2.6299,2.6299,13263,0
2012-08-10,2.65,2.73,2.65,2.72,13433,0
2012-08-13,2.85,2.85,2.6201,2.66,26311,0
2012-08-14,2.87,2.87,2.65,2.66,25293,0
2012-08-15,2.75,2.89,2.73,2.85,50295,0
2012-08-16,2.93,3,2.93,3,31706,0
2012-08-17,2.9,3.01,2.9,3.01,40035,0
2012-08-20,3.02,3.16,3.02,3.16,38760,0
2012-08-21,3.2,3.24,3.1,3.21,47531,0
2012-08-22,3.22,3.3,3.22,3.29,26576,0
2012-08-23,3.32,3.43,3.23,3.39,58705,0
2012-08-24,3.37,3.4,3.35,3.35,8386,0
2012-08-27,3.31,3.3101,3.2,3.25,65608,0
2012-08-28,3.25,3.25,3.2,3.2,8608,0
2012-08-29,3.2,3.27,3.2,3.21,2186,0
2012-08-30,3.14,3.211,3.13,3.18,24259,0
2012-08-31,3.15,3.18,3.1,3.18,20408,0
2012-09-04,3.2,3.2,3.06,3.14,30898,0
2012-09-05,3.07,3.19,3.06,3.06,37941,0
2012-09-06,3.16,3.2399,3.11,3.21,48655,0
2012-09-07,3.23,3.37,3.219,3.35,123144,0
2012-09-10,3.51,3.78,3.51,3.74,200347,0
2012-09-11,3.78,3.9299,3.7383,3.89,92366,0
2012-09-12,3.97,3.99,3.93,3.95,73611,0
2012-09-13,3.9,4.088,3.89,4.08,70368,0
2012-09-14,4.08,4.08,3.85,3.91,83504,0
2012-09-17,3.91,3.95,3.89,3.95,17400,0
2012-09-18,3.97,4.06,3.95,4.04,20948,0
2012-09-19,3.9,3.98,3.9,3.97,14256,0
2012-09-20,3.95,4,3.9,3.9601,21300,0
2012-09-21,4,4,3.95,3.98,15346,0
2012-09-24,3.98,4.04,3.95,3.99,17244,0
2012-09-25,3.99,4.0001,3.99,4,31396,0
2012-09-26,3.99,3.99,3.9,3.95,12026,0
2012-09-27,3.96,4.07,3.9302,4,17295,0
2012-09-28,4.03,4.03,3.92,3.98,7425,0
2012-10-01,3.98,4.05,3.98,4.02,7582,0
2012-10-02,4,4.06,4,4.02,19578,0
2012-10-03,4.07,4.1,4.03,4.07,16950,0
2012-10-04,4.15,4.17,4.1,4.15,23269,0
2012-10-05,4.17,4.18,4.1,4.13,11700,0
2012-10-08,4.18,4.19,4.14,4.155,10073,0
2012-10-09,4.35,4.39,4.1701,4.22,62773,0
2012-10-10,4.15,4.26,4.12,4.25,52445,0
2012-10-11,4.23,4.23,4.15,4.2,22577,0
2012-10-12,4.2,4.2,4.0117,4.17,29722,0
2012-10-15,4.2,4.3,4.19,4.2999,59523,0
2012-10-16,4.36,4.43,4.33,4.43,60592,0
2012-10-17,4.39,4.45,4.37,4.45,23523,0
2012-10-18,4.45,4.55,4.45,4.48,29028,0
2012-10-19,4.5,4.5,4.35,4.43,25575,0
2012-10-22,4.37,4.4,4.18,4.32,27941,0
2012-10-23,4.24,4.24,4.13,4.2,24797,0
2012-10-24,4.26,4.32,4.24,4.32,7234,0
2012-10-25,4.33,4.42,4.31,4.35,9393,0
2012-10-26,4.34,4.35,4.28,4.31,14642,0
2012-10-31,4.39,4.49,4.39,4.45,25955,0
2012-11-01,4.5,4.5,4.41,4.46,22377,0
2012-11-02,4.44,4.4683,4.33,4.43,27522,0
2012-11-05,4.44,4.58,4.43,4.57,26711,0
2012-11-06,4.65,4.7,4.61,4.64,42976,0
2012-11-07,4.7,4.75,4.65,4.75,28571,0
2012-11-08,4.79,4.87,4.75,4.83,23040,0
2012-11-09,4.82,4.85,4.75,4.75,12630,0
2012-11-12,4.85,4.99,4.77,4.99,1664992,0
2012-11-13,4.94,5,4.85,4.85,46114,0
2012-11-14,5.2,5.2,4.73,4.76,3607674,0
2012-11-15,4.9,4.95,4.85,4.95,64693,0
2012-11-16,5,5,4.8,4.89,51700,0
2012-11-19,4.89,5.08,4.89,5.08,49729,0
2012-11-20,5.16,5.31,5.13,5.26,40629,0
2012-11-21,5.31,5.5,5.2973,5.49,37102,0
2012-11-23,5.5,5.6,5.46,5.57,62244,0
2012-11-26,5.6,5.6,5.43,5.53,135066,0
2012-11-27,5.57,5.57,5.45,5.54,64408,0
2012-11-28,5.48,5.53,5.35,5.41,36290,0
2012-11-29,5.25,5.41,5.22,5.22,94798,0
2012-11-30,5.16,5.3,5.16,5.26,19321,0
2012-12-03,5.17,5.23,5.05,5.1,71818,0
2012-12-04,5.11,5.22,5.01,5.21,79961,0
2012-12-05,5.3799,5.49,5.26,5.4499,135718,0
2012-12-06,5.31,5.44,5.31,5.41,56970,0
2012-12-07,5.42,5.45,5.38,5.41,25859,0
2012-12-10,5.32,5.48,5.24,5.28,63990,0
2012-12-11,5.23,5.38,5.23,5.3,44864,0
2012-12-12,5.31,5.34,5.26,5.28,20630,0
2012-12-13,5.23,5.27,5.04,5.21,149672,0
2012-12-14,5.18,5.21,5,5.2,9644,0
2012-12-17,5.3699,5.3699,5.12,5.2,40372,0
2012-12-18,5.21,5.27,5.2,5.24,20908,0
2012-12-19,5.25,5.25,5.18,5.2,8658,0
2012-12-20,5.2,5.34,5.15,5.29,30853,0
2012-12-21,5.24,5.34,5.16,5.31,46306,0
2012-12-24,5.28,5.28,4.5,5.12,112833,0
2012-12-26,5.05,5.24,5.05,5.15,44796,0
2012-12-27,5.15,5.24,5.15,5.2,45623,0
2012-12-28,5.1101,5.27,5.1101,5.27,21850,0
2012-12-31,5.22,5.35,5.22,5.31,163117,0
2013-01-02,5.41,5.5,5.34,5.35,112382,0
2013-01-03,5.36,5.47,5.25,5.34,57068,0
2013-01-04,5.31,5.43,5.28,5.3,44012,0
2013-01-07,5.35,5.35,5.0101,5.28,48660,0
2013-01-08,5.33,5.37,5.25,5.3,83931,0
2013-01-09,5.39,5.47,5.3,5.34,579454,0
2013-01-10,5.41,5.48,5.3,5.35,63629,0
2013-01-11,5.35,5.42,5.34,5.34,98245,0
2013-01-14,5.38,5.4,5.2701,5.29,56288,0
2013-01-15,5.3,5.34,5.24,5.3,26836,0
2013-01-16,5.27,5.37,5.27,5.29,32367,0
2013-01-17,5.33,5.42,5.2507,5.29,42830,0
2013-01-18,5.28,5.31,5.27,5.3,24677,0
2013-01-22,5.33,5.39,5.27,5.29,71068,0
2013-01-23,5.35,5.39,5.29,5.3,67649,0
2013-01-24,5.3,5.33,5.255,5.3,33830,0
2013-01-25,5.31,5.33,5.28,5.29,42108,0
2013-01-28,5.29,5.34,5.25,5.33,24215,0
2013-01-29,5.33,5.38,5.2735,5.3,35648,0
2013-01-30,5.33,5.34,5.21,5.26,26758,0
2013-01-31,5.22,5.4,5.19,5.3,25935,0
2013-02-01,5.31,5.37,5.27,5.3,34419,0
2013-02-04,5.23,5.39,5.19,5.28,61924,0
2013-02-05,5.33,5.37,5.2899,5.31,90112,0
2013-02-06,5.3,5.37,5.28,5.35,71195,0
2013-02-07,5.45,5.65,5.38,5.45,235167,0
2013-02-08,5.45,5.5,5.35,5.42,141540,0
2013-02-11,5.87,5.89,5.371,5.42,123404,0
2013-02-12,5.59,6.2,5.59,5.88,323781,0
2013-02-13,5.55,5.61,5.4,5.48,150693,0
2013-02-14,5.47,5.58,5.47,5.52,46046,0
2013-02-15,5.54,5.59,5.5,5.52,23047,0
2013-02-19,5.56,5.87,5.5499,5.79,135644,0
2013-02-20,5.77,5.9,5.76,5.78,25472,0
2013-02-21,5.762,5.762,5.51,5.55,33486,0
2013-02-22,5.57,5.66,5.57,5.58,29506,0
2013-02-25,5.58,5.7178,5.56,5.58,128722,0
2013-02-26,5.62,5.7,5.54,5.62,108815,0
2013-02-27,5.61,5.75,5.58,5.58,8047,0
2013-02-28,5.76,5.79,5.54,5.55,99034,0
2013-03-01,5.55,5.66,5.52,5.65,43679,0
2013-03-04,5.59,5.65,5.55,5.63,46457,0
2013-03-05,5.58,5.69,5.55,5.62,27831,0
2013-03-06,5.62,5.65,5.56,5.63,38736,0
2013-03-07,5.58,5.59,5.5,5.54,41761,0
2013-03-08,5.56,5.65,5.56,5.6436,46889,0
2013-03-11,5.62,5.642,5.53,5.64,160487,0
2013-03-12,5.63,5.63,5.53,5.58,30647,0
2013-03-13,5.63,5.63,5.52,5.54,31200,0
2013-03-14,5.5,5.612,5.45,5.55,30774,0
2013-03-15,5.46,5.58,5.46,5.55,23320,0
2013-03-18,5.48,5.53,5.42,5.48,45967,0
2013-03-19,5.53,5.62,5.53,5.6,49201,0
2013-03-20,5.64,5.7,5.62,5.64,62825,0
2013-03-21,5.65,5.65,5.59,5.6,15849,0
2013-03-22,5.59,5.7,5.59,5.64,16098,0
2013-03-25,5.66,5.75,5.65,5.69,33496,0
2013-03-26,5.72,5.72,5.68,5.694,26035,0
2013-03-27,5.65,5.72,5.57,5.62,24297,0
2013-03-28,5.65,5.7,5.63,5.7,5893,0
2013-04-01,5.68,5.77,5.645,5.7,19311,0
2013-04-02,5.64,5.7,5.64,5.69,25742,0
2013-04-03,5.66,5.69,5.6,5.63,18742,0
2013-04-04,5.7,5.755,5.67,5.68,23749,0
2013-04-05,5.68,5.78,5.65,5.7,17777,0
2013-04-08,5.68,5.75,5.55,5.64,38170,0
2013-04-09,5.62,5.7193,5.6,5.7,15146,0
2013-04-10,5.71,5.74,5.68,5.69,136691,0
2013-04-11,5.71,5.71,5.64,5.65,63042,0
2013-04-12,5.74,5.75,5.65,5.7,21219,0
2013-04-15,5.68,5.71,5.59,5.64,16049,0
2013-04-16,5.73,5.75,5.64,5.72,31778,0
2013-04-17,5.68,5.72,5.61,5.69,38209,0
2013-04-18,5.63,5.69,5.51,5.65,25774,0
2013-04-19,5.66,5.72,5.6171,5.67,13767,0
2013-04-22,5.67,5.74,5.6408,5.7,28807,0
2013-04-23,5.72,5.78,5.6898,5.7,43919,0
2013-04-24,5.73,5.78,5.65,5.7,64042,0
2013-04-25,5.685,5.74,5.67,5.6962,7546,0
2013-04-26,5.72,5.72,5.61,5.66,19753,0
2013-04-29,5.71,5.71,5.51,5.6,50026,0
2013-04-30,5.57,5.66,5.53,5.55,35097,0
2013-05-01,5.56,5.56,5.52,5.55,4716,0
2013-05-02,5.53,5.59,5.51,5.52,32317,0
2013-05-03,5.59,5.65,5.53,5.56,40743,0
2013-05-06,5.6,5.68,5.54,5.58,28353,0
2013-05-07,5.6,5.69,5.5632,5.585,80562,0
2013-05-08,5.56,5.56,5.45,5.47,33924,0
2013-05-09,5.45,5.46,5.3,5.35,44934,0
2013-05-10,5.3,5.35,5.3,5.3301,21889,0
2013-05-13,5.28,5.33,5.2,5.21,31388,0
2013-05-14,5.239,5.239,5.2,5.2,23189,0
2013-05-15,5.2,5.2399,5.2,5.22,19878,0
2013-05-16,5.2,5.36,5.172,5.29,44903,0
2013-05-17,5.3,5.32,5.21,5.31,24089,0
2013-05-20,5.47,5.57,5.45,5.55,61413,0
2013-05-21,5.6,5.7445,5.57,5.65,99458,0
2013-05-22,5.54,5.59,5.37,5.43,17618,0
2013-05-23,5.39,5.41,5.25,5.38,20871,0
2013-05-24,5.4,5.405,5.33,5.34,45035,0
2013-05-28,5.34,5.45,5.34,5.45,28305,0
2013-05-29,5.43,5.44,5.4001,5.42,6497,0
2013-05-30,5.44,5.49,5.44,5.47,10219,0
2013-05-31,5.45,5.5,5.37,5.49,28484,0
2013-06-03,5.5,5.52,5.41,5.51,79916,0
2013-06-04,5.48,5.53,5.37,5.45,40318,0
2013-06-05,5.53,5.55,5.461,5.49,52181,0
2013-06-06,5.49,5.49,5.4,5.47,26862,0
2013-06-07,5.46,5.56,5.4,5.5,63383,0
2013-06-10,5.49,5.59,5.48,5.56,62063,0
2013-06-11,5.59,5.66,5.54,5.59,40715,0
2013-06-12,5.61,5.61,5.54,5.6,33054,0
2013-06-13,5.56,5.65,5.56,5.6,51225,0
2013-06-14,5.56,5.65,5.56,5.6,30782,0
2013-06-17,5.6,5.64,5.58,5.63,105243,0
2013-06-18,5.6,5.6,5.58,5.6,35729,0
2013-06-19,5.57,5.58,5.42,5.43,25805,0
2013-06-20,5.47,5.53,5.4,5.49,16177,0
2013-06-21,5.5,5.5,5.32,5.49,5750,0
2013-06-24,5.45,5.45,5.27,5.45,25557,0
2013-06-25,5.45,5.55,5.421,5.54,15553,0
2013-06-26,5.55,5.55,5.41,5.45,12573,0
2013-06-27,5.45,5.59,5.43,5.525,14589,0
2013-06-28,5.53,5.55,5.477,5.55,9021,0
2013-07-01,5.52,5.6,5.49,5.6,22185,0
2013-07-02,5.59,5.63,5.5,5.63,16055,0
2013-07-03,5.62,5.62,5.48,5.55,9883,0
2013-07-05,5.4976,5.525,5.42,5.51,25744,0
2013-07-08,5.52,5.52,5.45,5.5,9501,0
2013-07-09,5.54,5.54,5.4962,5.54,15738,0
2013-07-10,5.57,5.6,5.54,5.57,15689,0
2013-07-11,5.64,5.67,5.58,5.67,43365,0
2013-07-12,5.63,5.69,5.63,5.69,18739,0
2013-07-15,5.73,5.95,5.73,5.77,68962,0
2013-07-16,5.83,5.94,5.79,5.9,20320,0
2013-07-17,5.95,6.109,5.93,6.04,67662,0
2013-07-18,5.34,5.34,5.1414,5.24,169608,0
2013-07-19,5.23,5.26,5.156,5.2,45215,0
2013-07-22,5.21,5.22,5.14,5.2,26951,0
2013-07-23,5.23,5.26,5.12,5.15,51537,0
2013-07-24,5.16,5.19,5.07,5.13,37007,0
2013-07-25,5.06,5.102,5.041,5.07,21122,0
2013-07-26,5.05,5.15,5.0201,5.1,20088,0
2013-07-29,5.14,5.18,5.04,5.07,32461,0
2013-07-30,5.18,5.185,5.1,5.17,23313,0
2013-07-31,5.2,5.2,5.13,5.13,21239,0
2013-08-01,5.25,5.32,5.221,5.25,50448,0
2013-08-02,5.18,5.34,5.18,5.25,25601,0
2013-08-05,5.36,5.36,5.2,5.28,63531,0
2013-08-06,5.32,5.4,5.29,5.3,23611,0
2013-08-07,5.32,5.35,5.27,5.29,12792,0
2013-08-08,5.26,5.34,5.22,5.22,56791,0
2013-08-09,5.25,5.28,5.23,5.24,14457,0
2013-08-12,5.3,5.33,5.2,5.28,27423,0
2013-08-13,5.35,5.39,5.17,5.17,56028,0
2013-08-14,5.31,5.315,5.14,5.19,31805,0
2013-08-15,5.25,5.25,5.13,5.14,26432,0
2013-08-16,5.12,5.32,5.09,5.15,33699,0
2013-08-19,5.21,5.2788,5.13,5.16,226445,0
2013-08-20,5.2,5.2,5.1,5.17,24218,0
2013-08-21,5.14,5.14,5.02,5.12,16765,0
2013-08-22,5.06,5.09,5,5.08,10400,0
2013-08-23,5.02,5.09,4.88,5.01,38675,0
2013-08-26,4.88,5,4.78,4.8,27971,0
2013-08-27,4.79,4.8,4.5,4.6,489527,0
2013-08-28,4.71,4.79,4.6,4.69,136309,0
2013-08-29,4.74,4.8,4.73,4.74,197798,0
2013-08-30,4.75,4.77,4.74,4.7499,16690,0
2013-09-03,4.79,4.85,4.7,4.71,25756,0
2013-09-04,4.76,4.89,4.74,4.78,10955,0
2013-09-05,4.82,4.88,4.75,4.8,9395,0
2013-09-06,4.76,4.88,4.72,4.75,12023,0
2013-09-09,4.87,4.87,4.66,4.75,57159,0
2013-09-10,4.78,4.78,4.7,4.7,26726,0
2013-09-11,4.71,4.8,4.61,4.67,55407,0
2013-09-12,4.67,4.67,4.6,4.64,52069,0
2013-09-13,4.6,4.7,4.58,4.68,39757,0
2013-09-16,4.78,5,4.78,4.88,50660,0
2013-09-17,4.93,4.96,4.91,4.92,22501,0
2013-09-18,4.93,4.99,4.91,4.99,7618,0
2013-09-19,4.99,5.02,4.93,4.97,19233,0
2013-09-20,4.94,5.02,4.93,5,19295,0
2013-09-23,5.02,5.02,4.94,4.95,30073,0
2013-09-24,4.98,5,4.94,4.98,23200,0
2013-09-25,4.97,5.04,4.94,5,22800,0
2013-09-26,5.02,5.03,4.93,4.96,12900,0
2013-09-27,4.98,5,4.95,4.97,10600,0
2013-09-30,5.01,5.01,4.83,4.91,40420,0
2013-10-01,4.96,5.029,4.95,4.97,23841,0
2013-10-02,4.98,5.12,4.89,5.12,18925,0
2013-10-03,4.97,4.97,4.61,4.77,45137,0
2013-10-04,4.93,4.93,4.76,4.83,11100,0
2013-10-07,4.77,4.82,4.77,4.8,15974,0
2013-10-08,4.84,4.89,4.75,4.75,6800,0
2013-10-09,4.89,4.92,4.78,4.78,138400,0
2013-10-10,4.9,4.93,4.82,4.82,76000,0
2013-10-11,4.94,4.96,4.86,4.93,75400,0
2013-10-14,4.92,4.93,4.88,4.92,49200,0
2013-10-15,4.9,4.91,4.85,4.9,9100,0
2013-10-16,4.91,4.92,4.87,4.89,19298,0
2013-10-17,4.92,4.95,4.9,4.92,74800,0
2013-10-18,4.91,4.95,4.88,4.88,123061,0
2013-10-21,4.95,4.99,4.88,4.97,91400,0
2013-10-22,4.99,4.99,4.97,4.97,57700,0
2013-10-23,4.99,5.08,4.95,5.05,37800,0
2013-10-24,5.03,5.14,5.02,5.07,21800,0
2013-10-25,5.09,5.17,5.07,5.1,81700,0
2013-10-28,5.12,5.12,4.92,4.95,57400,0
2013-10-29,4.94,5.05,4.94,5,28700,0
2013-10-30,5.04,5.07,4.95,4.95,10300,0
2013-10-31,5.08,5.1988,5.04,5.13,61816,0
2013-11-01,5.14,5.2,5.1,5.14,14500,0
2013-11-04,5.22,5.22,5.17,5.21,65300,0
2013-11-05,5.17,5.179,5.09,5.14,21174,0
2013-11-06,5.28,5.28,5.1501,5.1501,89955,0
2013-11-07,5.18,5.24,5.15,5.19,69414,0
2013-11-08,5.2,5.23,5.15,5.2,53300,0
2013-11-11,5.22,5.29,5.16,5.24,21500,0
2013-11-12,5.26,5.3,5.21,5.2148,67120,0
2013-11-13,5.01,5.01,4.7,4.7,241438,0
2013-11-14,4.72,4.72,4.52,4.6,52700,0
2013-11-15,4.58,4.68,4.58,4.62,20700,0
2013-11-18,4.72,4.73,4.62,4.7,16600,0
2013-11-19,4.61,4.71,4.61,4.66,18000,0
2013-11-20,4.62,4.73,4.59,4.68,75200,0
2013-11-21,4.68,4.68,4.6,4.61,17000,0
2013-11-22,4.66,4.7,4.62,4.69,14200,0
2013-11-25,4.66,4.66,4.5,4.5,51200,0
2013-11-26,4.5,4.57,4.49,4.5,33600,0
2013-11-27,4.49,4.5,4.37,4.44,35200,0
2013-11-29,4.43,4.47,4.41,4.45,20170,0
2013-12-02,4.36,4.41,4.35,4.39,84200,0
2013-12-03,4.3,4.36,4.17,4.17,31000,0
2013-12-04,4.17,4.32,4.17,4.3,43846,0
2013-12-05,4.3,4.37,4.27,4.33,17594,0
2013-12-06,4.34,4.41,4.33,4.36,6100,0
2013-12-09,4.36,4.45,4.36,4.38,9300,0
2013-12-10,4.33,4.33,4.2,4.27,25400,0
2013-12-11,4.2,4.25,4.16,4.17,18000,0
2013-12-12,4.1,4.24,4.09,4.19,71900,0
2013-12-13,4.2,4.3,4.2,4.22,14700,0
2013-12-16,4.2,4.25,4.16,4.2,35100,0
2013-12-17,4.235,4.3899,4.19,4.33,113611,0
2013-12-18,4.38,4.48,4.3,4.35,193900,0
2013-12-19,4.7,4.7,4.59,4.6,255800,0
2013-12-20,4.6,4.6,4.48,4.57,173100,0
2013-12-23,4.54,4.68,4.54,4.65,206900,0
2013-12-24,4.69,4.75,4.69,4.74,52080,0
2013-12-26,4.76,4.78,4.72,4.72,39500,0
2013-12-27,4.71,4.77,4.7,4.74,23800,0
2013-12-30,4.74,4.74,4.56,4.67,103400,0
2013-12-31,4.63,4.7,4.63,4.675,32334,0
2014-01-02,4.75,4.75,4.6,4.68,61176,0
2014-01-03,4.72,4.75,4.65,4.68,81799,0
2014-01-06,4.66,4.73,4.63,4.67,30800,0
2014-01-07,4.76,4.78,4.72,4.77,71300,0
2014-01-08,4.78,4.8,4.75,4.8,28500,0
2014-01-09,4.74,4.9,4.74,4.86,75100,0
2014-01-10,4.86,4.9,4.85,4.86,8100,0
2014-01-13,4.85,4.92,4.82,4.87,30000,0
2014-01-14,4.86,4.95,4.86,4.95,83400,0
2014-01-15,4.9,4.95,4.88,4.91,122236,0
2014-01-16,4.9,4.93,4.86,4.91,37000,0
2014-01-17,4.91,4.96,4.83,4.88,37900,0
2014-01-21,4.88,4.88,4.8,4.84,47200,0
2014-01-22,4.84,4.91,4.78,4.84,26000,0
2014-01-23,4.82,4.95,4.82,4.88,24857,0
2014-01-24,4.88,4.91,4.8,4.84,20124,0
2014-01-27,4.8,4.8,4.66,4.74,45275,0
2014-01-28,4.74,4.74,4.6801,4.736,4915,0
2014-01-29,4.73,4.77,4.68,4.75,10700,0
2014-01-30,4.63,4.74,4.63,4.71,24600,0
2014-01-31,4.63,4.71,4.63,4.66,18900,0
2014-02-03,4.65,4.7,4.63,4.6302,30189,0
2014-02-04,4.75,4.83,4.63,4.76,63067,0
2014-02-05,4.88,4.95,4.85,4.94,71174,0
2014-02-06,4.97,5.1495,4.96,5.06,76778,0
2014-02-07,5.12,5.12,4.96,5.02,38401,0
2014-02-10,5.02,5.29,4.96,5.22,109445,0
2014-02-11,5.26,5.26,5.1564,5.2,27020,0
2014-02-12,5.19,5.48,5.19,5.3799,55022,0
2014-02-13,5.3,5.34,5.2548,5.29,27225,0
2014-02-14,5.27,5.42,5.26,5.41,14467,0
2014-02-18,5.45,5.45,5.05,5.22,86465,0
2014-02-19,5.17,5.22,5.02,5.02,31452,0
2014-02-20,5.02,5.21,5.02,5.03,61012,0
2014-02-21,5.1996,5.1996,5.03,5.07,11866,0
2014-02-24,5.1,5.1,5,5.05,54091,0
2014-02-25,5.07,5.1,5.04,5.09,23531,0
2014-02-26,5.1,5.2,5.09,5.19,67950,0
2014-02-27,5.2,5.27,5.07,5.07,55624,0
2014-02-28,5.11,5.27,5.11,5.26,25492,0
2014-03-03,5.21,5.25,5.16,5.19,64093,0
2014-03-04,5.26,5.3,5.26,5.3,70980,0
2014-03-05,5.28,5.58,5.28,5.42,41377,0
2014-03-06,5.49,5.49,5.36,5.45,48451,0
2014-03-07,5.43,5.48,5.35,5.42,16304,0
2014-03-10,5.5,5.58,5.41,5.42,66167,0
2014-03-11,5.51,5.55,5.49,5.54,15660,0
2014-03-12,5.53,5.71,5.5,5.59,69668,0
2014-03-13,5.63,5.63,5.4901,5.5,61493,0
2014-03-14,5.51,5.52,5.41,5.45,32486,0
2014-03-17,5.21,5.31,5.12,5.14,589148,0
2014-03-18,5.11,5.2,5.07,5.14,160259,0
2014-03-19,5.14,5.19,5.09,5.09,76773,0
2014-03-20,5.09,5.1209,5.07,5.07,49620,0
2014-03-21,5.07,5.1,5.04,5.05,109121,0
2014-03-24,5.08,5.1,5,5.04,104302,0
2014-03-25,5.04,5.08,5.02,5.05,89543,0
2014-03-26,5.05,5.13,5.02,5.03,27900,0
2014-03-27,5.01,5.05,4.91,5.02,52553,0
2014-03-28,4.99,5.02,4.93,4.99,36201,0
2014-03-31,4.98,5.08,4.9,4.94,73686,0
2014-04-01,4.95,5,4.94,4.9799,42840,0
2014-04-02,4.98,5,4.96,4.98,39599,0
2014-04-03,5.05,5.08,5.01,5.03,66347,0
2014-04-04,5.01,5.07,4.93,5,40336,0
2014-04-07,4.99,5,4.88,4.95,36795,0
2014-04-08,4.95,5.05,4.9299,5,28356,0
2014-04-09,4.97,5.05,4.97,5.02,25678,0
2014-04-10,5.03,5.03,4.83,4.97,44636,0
2014-04-11,4.93,5.02,4.93,5,5888,0
2014-04-14,4.95,4.95,4.825,4.9,33848,0
2014-04-15,4.88,4.88,4.8,4.87,55438,0
2014-04-16,4.82,4.86,4.81,4.83,22663,0
2014-04-17,4.8,4.8,4.7,4.75,32849,0
2014-04-21,4.71,4.8,4.71,4.75,20660,0
2014-04-22,4.78,4.87,4.78,4.83,32529,0
2014-04-23,4.85,4.87,4.82,4.85,17370,0
2014-04-24,4.86,4.9366,4.85,4.9366,26987,0
2014-04-25,4.89,4.94,4.82,4.83,21710,0
2014-04-28,4.79,4.85,4.77,4.85,16759,0
2014-04-29,4.8,4.81,4.75,4.8,11344,0
2014-04-30,4.81,4.82,4.59,4.75,14396,0
2014-05-01,4.75,4.82,4.67,4.67,15472,0
2014-05-02,4.7,4.77,4.664,4.74,9922,0
2014-05-05,4.79,4.79,4.571,4.69,5369,0
2014-05-06,4.65,4.75,4.621,4.7,20534,0
2014-05-07,4.8,4.82,4.73,4.73,35687,0
2014-05-08,4.68,4.71,4.57,4.57,22510,0
2014-05-09,4.53,4.65,4.5126,4.57,6638,0
2014-05-12,4.67,4.67,4.5739,4.63,9928,0
2014-05-13,4.66,4.68,4.55,4.55,17603,0
2014-05-14,4.63,4.69,4.63,4.66,6845,0
2014-05-15,4.65,4.72,4.5101,4.7,6916,0
2014-05-16,4.65,4.71,4.6,4.67,12542,0
2014-05-19,4.62,4.7,4.62,4.68,14768,0
2014-05-20,4.73,4.9,4.7,4.85,36780,0
2014-05-21,4.63,4.83,4.58,4.58,18321,0
2014-05-22,4.64,4.65,4.51,4.52,36685,0
2014-05-23,4.51,4.59,4.5,4.55,13196,0
2014-05-27,4.74,4.88,4.74,4.85,93257,0
2014-05-28,4.97,5.08,4.97,5.02,134374,0
2014-05-29,4.96,4.97,4.802,4.94,11842,0
2014-05-30,4.86,5,4.86,4.93,32123,0
2014-06-02,4.93,5,4.89,4.9,31621,0
2014-06-03,4.84,4.94,4.83,4.85,13447,0
2014-06-04,4.85,5,4.83,4.88,9495,0
2014-06-05,4.9,4.98,4.88,4.9302,23976,0
2014-06-06,4.92,5.05,4.88,5,20531,0
2014-06-09,5.06,5.11,4.98,4.99,73899,0
2014-06-10,4.96,5,4.92,4.95,35100,0
2014-06-11,4.92,4.98,4.85,4.86,30123,0
2014-06-12,4.86,4.8666,4.79,4.83,26330,0
2014-06-13,4.8,4.857,4.77,4.8,30247,0
2014-06-16,4.84,4.87,4.7601,4.87,33675,0
2014-06-17,4.82,4.83,4.78,4.8262,11089,0
2014-06-18,4.82,4.82,4.76,4.81,11126,0
2014-06-19,4.8,4.81,4.73,4.74,8855,0
2014-06-20,4.7681,4.7681,4.72,4.73,13498,0
2014-06-23,4.72,4.78,4.71,4.71,19927,0
2014-06-24,4.7601,4.7601,4.7,4.7,19576,0
2014-06-25,4.7,4.77,4.66,4.75,19061,0
2014-06-26,4.74,4.78,4.7,4.715,8590,0
2014-06-27,4.7,4.78,4.7,4.7256,3771,0
2014-06-30,4.7,4.77,4.64,4.64,20057,0
2014-07-01,4.68,4.78,4.68,4.7,4871,0
2014-07-02,4.67,4.77,4.67,4.72,31800,0
2014-07-03,4.74,4.85,4.74,4.835,17819,0
2014-07-07,4.71,4.77,4.6735,4.68,5589,0
2014-07-08,4.6,4.65,4.6,4.6114,12466,0
2014-07-09,4.62,4.7,4.51,4.7,23006,0
2014-07-10,4.7102,4.7102,4.52,4.67,11213,0
2014-07-11,4.62,4.75,4.62,4.625,4631,0
2014-07-14,4.72,4.76,4.67,4.6999,10714,0
2014-07-15,4.76,4.81,4.73,4.79,4594,0
2014-07-16,4.8,4.88,4.8,4.87,7742,0
2014-07-17,4.86,4.87,4.72,4.76,16957,0
2014-07-18,4.7761,4.84,4.7601,4.798,3275,0
2014-07-21,4.72,4.77,4.68,4.716,12338,0
2014-07-22,4.69,4.8,4.59,4.65,94582,0
2014-07-23,4.67,4.79,4.58,4.66,49532,0
2014-07-24,4.64,4.7,4.64,4.7,1490,0
2014-07-25,4.64,4.71,4.56,4.66,19656,0
2014-07-28,4.65,4.75,4.65,4.7,7764,0
2014-07-29,4.59,4.73,4.59,4.7,13782,0
2014-07-30,4.66,4.84,4.63,4.79,26479,0
2014-07-31,4.63,4.65,4.6001,4.65,5678,0
2014-08-01,4.64,4.72,4.64,4.72,975,0
2014-08-04,4.62,4.71,4.59,4.611,5430,0
2014-08-05,4.78,4.79,4.72,4.73,3037,0
2014-08-06,4.65,4.75,4.63,4.72,5859,0
2014-08-07,4.6,4.7,4.59,4.68,7601,0
2014-08-08,4.66,4.68,4.58,4.6,10778,0
2014-08-11,4.65,4.8,4.57,4.7,41483,0
2014-08-12,4.62,4.69,4.597,4.66,9367,0
2014-08-13,4.62,4.7699,4.59,4.74,24124,0
2014-08-14,4.74,4.74,4.72,4.74,2509,0
2014-08-15,4.71,4.71,4.6001,4.6001,1963,0
2014-08-18,4.68,4.69,4.61,4.64,14574,0
2014-08-19,4.68,4.68,4.632,4.6501,4852,0
2014-08-20,4.68,4.68,4.65,4.68,7559,0
2014-08-21,4.75,4.77,4.7,4.7,9690,0
2014-08-22,4.67,4.78,4.61,4.74,9355,0
2014-08-25,4.63,4.64,4.55,4.58,29237,0
2014-08-26,4.71,4.77,4.69,4.76,13250,0
2014-08-27,4.8,4.83,4.73,4.75,33316,0
2014-08-28,4.73,4.77,4.7101,4.7101,3961,0
2014-08-29,4.69,4.73,4.69,4.73,6384,0
2014-09-02,4.81,4.85,4.78,4.79,58376,0
2014-09-03,4.84,4.855,4.77,4.8,16951,0
2014-09-04,4.8107,4.82,4.772,4.796,3413,0
2014-09-05,4.77,4.81,4.75,4.8,8702,0
2014-09-08,4.79,4.81,4.77,4.7922,7416,0
2014-09-09,4.8,4.8,4.74,4.7999,9381,0
2014-09-10,4.6948,4.8,4.6948,4.7899,6534,0
2014-09-11,4.76,4.7688,4.64,4.7,14457,0
2014-09-12,4.73,4.75,4.73,4.74,1350,0
2014-09-15,4.7,4.73,4.65,4.65,5349,0
2014-09-16,4.7,4.79,4.7,4.7899,11193,0
2014-09-17,4.89,4.96,4.8,4.89,75193,0
2014-09-18,5.04,5.13,4.8,4.81,66392,0
2014-09-19,4.92,4.93,4.85,4.89,53501,0
2014-09-22,4.95,4.96,4.82,4.9,45539,0
2014-09-23,4.95,4.98,4.92,4.92,11705,0
2014-09-24,4.9,4.93,4.85,4.91,13210,0
2014-09-25,4.81,4.88,4.81,4.88,7090,0
2014-09-26,4.95,5.12,4.89,5.11,38033,0
2014-09-29,5.09,5.09,4.94,5,11549,0
2014-09-30,4.95,4.97,4.89,4.89,21790,0
2014-10-01,4.91,4.92,4.85,4.9,56416,0
2014-10-02,4.9,4.99,4.85,4.97,9466,0
2014-10-03,4.99,5.01,4.94,5.01,1333,0
2014-10-06,4.93,5,4.93,5,3131,0
2014-10-07,4.89,5,4.89,5,8562,0
2014-10-08,5,5,4.92,4.96,3816,0
2014-10-09,4.92,4.97,4.92,4.97,2628,0
2014-10-10,4.9,4.95,4.9,4.9,13838,0
2014-10-13,4.9,4.9001,4.85,4.85,16510,0
2014-10-14,4.74,4.88,4.74,4.81,2586,0
2014-10-15,4.8,4.85,4.79,4.85,2110,0
2014-10-16,4.74,4.88,4.74,4.88,4482,0
2014-10-17,4.75,4.87,4.75,4.87,2571,0
2014-10-20,4.83,4.87,4.83,4.86,10803,0
2014-10-21,4.8,4.84,4.8,4.84,1954,0
2014-10-22,4.84,4.86,4.8,4.83,8712,0
2014-10-23,4.85,4.9,4.85,4.87,3491,0
2014-10-24,4.9,4.96,4.83,4.83,2835,0
2014-10-27,4.93,4.98,4.88,4.92,16831,0
2014-10-28,4.98,5.03,4.968,5.0299,32823,0
2014-10-29,4.98,5.07,4.98,5.01,39185,0
2014-10-30,5,5.05,4.8,4.94,31657,0
2014-10-31,4.97,5.04,4.95,4.96,6018,0
2014-11-03,4.95,5.04,4.95,5.02,29084,0
2014-11-04,4.97,5.03,4.96,4.99,13969,0
2014-11-05,4.93,4.98,4.88,4.88,24446,0
2014-11-06,4.9,5,4.9,4.99,29281,0
2014-11-07,5,5,4.95,4.9701,3242,0
2014-11-10,4.99,4.99,4.9499,4.99,20930,0
2014-11-11,4.86,4.97,4.84,4.96,15984,0
2014-11-12,4.85,4.94,4.82,4.87,14873,0
2014-11-13,4.89,4.97,4.89,4.97,18153,0
2014-11-14,4.93,4.98,4.86,4.91,6821,0
2014-11-17,4.95,5.04,4.93,5.03,21127,0
2014-11-18,5,5.14,4.96,5.13,65448,0
2014-11-19,5.15,5.15,5,5.04,31561,0
2014-11-20,4.95,4.97,4.92,4.95,21902,0
2014-11-21,5,5.03,4.87,4.94,9427,0
2014-11-24,4.92,4.97,4.88,4.9501,32467,0
2014-11-25,4.9,4.9,4.8,4.85,22880,0
2014-11-26,4.83,4.9,4.8,4.9,46247,0
2014-11-28,4.91,4.91,4.83,4.85,5510,0
2014-12-01,4.85,4.85,4.77,4.81,24940,0
2014-12-02,4.79,4.807,4.76,4.79,14519,0
2014-12-03,4.751,4.88,4.751,4.86,4220,0
2014-12-04,4.9,4.94,4.84,4.9108,15383,0
2014-12-05,4.87,4.93,4.86,4.86,10034,0
2014-12-08,4.95,5,4.93,4.96,86049,0
2014-12-09,4.91,5.06,4.88,5.04,18879,0
2014-12-10,4.99,4.99,4.89,4.9,10089,0
2014-12-11,4.97,5.06,4.97,4.98,13968,0
2014-12-12,4.95,5.18,4.95,5.03,10282,0
2014-12-15,5.06,5.11,5.0101,5.02,11411,0
2014-12-16,4.98,5,4.955,4.955,1788,0
2014-12-17,4.78,4.88,4.72,4.86,23599,0
2014-12-18,4.75,4.81,4.67,4.76,26022,0
2014-12-19,4.74,4.8,4.74,4.75,1204,0
2014-12-22,4.7,4.83,4.7,4.78,25544,0
2014-12-23,4.75,4.84,4.75,4.82,22188,0
2014-12-24,4.76,4.89,4.76,4.8,14976,0
2014-12-26,4.87,4.9,4.76,4.76,8293,0
2014-12-29,4.67,4.77,4.65,4.76,23429,0
2014-12-30,4.72,4.76,4.69,4.75,18716,0
2014-12-31,4.74,4.86,4.66,4.66,23747,0
2015-01-02,4.67,4.79,4.64,4.75,1662,0
2015-01-05,4.7,4.73,4.66,4.72,6969,0
2015-01-06,4.64,4.64,4.58,4.59,6286,0
2015-01-07,4.57,4.59,4.51,4.54,15254,0
2015-01-08,4.5705,4.67,4.5601,4.65,16362,0
2015-01-09,4.56,4.67,4.55,4.58,3943,0
2015-01-12,4.59,4.69,4.5401,4.68,8912,0
2015-01-13,4.7,4.72,4.68,4.68,12440,0
2015-01-14,4.66,4.74,4.6,4.6,8215,0
2015-01-15,4.6,4.61,4.55,4.55,7009,0
2015-01-16,4.53,4.67,4.5,4.6,5640,0
2015-01-20,4.55,4.55,4.46,4.49,14394,0
2015-01-21,4.4572,4.58,4.42,4.57,86700,0
2015-01-22,4.48,4.6499,4.4428,4.52,33527,0
2015-01-23,4.52,4.56,4.45,4.51,5850,0
2015-01-26,4.56,4.56,4.5,4.52,2305,0
2015-01-27,4.62,4.68,4.5499,4.59,37357,0
2015-01-29,4.64,4.68,4.62,4.68,465,0
2015-01-30,4.68,4.75,4.6101,4.73,5843,0
2015-02-02,4.72,4.86,4.6401,4.6701,7991,0
2015-02-03,4.68,4.8,4.64,4.67,5061,0
2015-02-04,4.72,4.79,4.72,4.72,2637,0
2015-02-05,4.83,4.87,4.6701,4.79,21359,0
2015-02-06,4.75,4.83,4.69,4.79,9402,0
2015-02-09,4.82,4.9,4.82,4.87,21321,0
2015-02-10,4.86,4.9,4.86,4.89,13338,0
2015-02-11,4.83,4.89,4.81,4.85,6463,0
2015-02-12,4.84,4.86,4.79,4.84,9167,0
2015-02-13,4.8899,4.8999,4.82,4.88,9100,0
2015-02-17,5,5.01,4.88,4.94,73032,0
2015-02-18,4.98,5,4.81,4.9,92077,0
2015-02-19,4.85,4.91,4.8,4.91,6603,0
2015-02-20,4.8,4.89,4.8,4.83,14035,0
2015-02-23,4.77,4.83,4.7101,4.83,17955,0
2015-02-24,4.77,4.8003,4.7,4.79,16097,0
2015-02-25,4.84,4.84,4.75,4.78,18381,0
2015-02-26,4.8,4.86,4.72,4.8016,3174,0
2015-02-27,4.85,4.89,4.72,4.8899,7778,0
2015-03-02,4.9,4.9,4.85,4.88,9100,0
2015-03-03,4.88,4.9,4.8,4.88,11200,0
2015-03-04,4.88,4.89,4.77,4.87,1900,0
2015-03-05,4.75,4.9,4.73,4.87,20700,0
2015-03-06,4.88,5.05,4.86,4.97,200000,0
2015-03-09,5.06,5.24,5.01,5.19,169400,0
2015-03-10,5.05,5.2,5.05,5.14,49700,0
2015-03-11,5.2,5.2,4.98,5.01,58500,0
2015-03-12,5.18,5.42,5.13,5.25,136100,0
2015-03-13,5.13,5.28,5.12,5.21,39000,0
2015-03-16,5.28,5.42,5.27,5.39,50000,0
2015-03-17,5.42,5.42,5.25,5.35,8800,0
2015-03-18,5.31,5.37,5.23,5.32,42100,0
2015-03-19,5.52,5.68,5.52,5.64,87500,0
2015-03-20,5.68,5.82,5.68,5.7,37000,0
2015-03-23,5.86,6.1,5.86,5.97,95600,0
2015-03-24,5.98,6.01,5.82,5.95,103000,0
2015-03-25,5.95,6.01,5.79,5.8,72500,0
2015-03-26,5.82,5.9,5.82,5.9,18500,0
2015-03-27,5.8,5.95,5.8,5.95,12700,0
2015-03-30,6,6.08,5.96,6.08,193700,0
2015-03-31,6.04,6.06,6.02,6.05,8964,0
2015-04-01,6.16,6.3,6.08,6.3,110400,0
2015-04-02,6.34,6.5,6.31,6.49,92300,0
2015-04-06,6.7,6.9,6.59,6.83,224000,0
2015-04-07,6.83,7.07,6.83,6.9,80748,0
2015-04-08,6.88,6.88,6.7,6.74,32100,0
2015-04-09,6.78,6.8,6.6,6.6,53746,0
2015-04-10,6.6,6.75,6.6,6.7,9300,0
2015-04-13,6.6,6.64,6.3,6.36,63100,0
2015-04-14,6.4,6.48,6.4,6.45,40600,0
2015-04-15,6.33,6.35,6.29,6.29,144433,0
2015-04-16,6.31,6.36,6.26,6.27,129939,0
2015-04-17,6.29,6.3,6.23,6.29,13400,0
2015-04-20,6.3,6.39,6.24,6.24,30896,0
2015-04-21,6.32,6.34,6.29,6.29,10698,0
2015-04-22,6.23,6.3,6.2,6.2,44496,0
2015-04-23,6.27,6.33,6.19,6.19,6500,0
2015-04-24,6.25,6.33,6.25,6.33,26730,0
2015-04-27,6.4,6.4,6.31,6.31,30500,0
2015-04-28,6.34,6.35,6.21,6.22,13338,0
2015-04-29,6.13,6.13,6.09,6.13,24900,0
2015-04-30,6.1,6.15,6.05,6.06,10500,0
2015-05-01,6.18,6.18,6.05,6.09,7700,0
2015-05-04,6.31,6.36,6.28,6.34,45100,0
2015-05-05,6.34,6.37,6.21,6.21,22300,0
2015-05-06,6.31,6.31,6.2,6.22,19028,0
2015-05-07,6.15,6.21,6.14,6.15,3928,0
2015-05-08,6.26,6.26,6.17,6.17,2000,0
2015-05-11,6.14,6.17,6.08,6.11,5100,0
2015-05-12,6.1,6.14,6.04,6.14,12787,0
2015-05-13,6.19,6.26,6.19,6.2,15000,0
2015-05-14,6.2,6.25,6.2,6.23,1400,0
2015-05-15,6.22,6.25,6.21,6.23,4472,0
2015-05-18,6.2,6.261,6.19,6.2,18897,0
2015-05-19,6.29,6.3,6.11,6.17,42371,0
2015-05-20,5.95,6.06,5.95,6,31300,0
2015-05-21,6.01,6.07,5.96,5.98,7200,0
2015-05-22,6.01,6.1,6,6,139400,0
2015-05-26,5.95,5.9501,5.87,5.89,56477,0
2015-05-27,5.86,5.88,5.8,5.88,22300,0
2015-05-28,5.75,5.8,5.71,5.8,18690,0
2015-05-29,5.7,5.74,5.64,5.69,28500,0
2015-06-01,5.7,5.72,5.61,5.61,24312,0
2015-06-02,5.67,5.75,5.6401,5.67,26367,0
2015-06-03,5.8,5.85,5.78,5.8,13200,0
2015-06-04,5.78,5.85,5.74,5.8,15700,0
2015-06-05,5.7,5.81,5.7,5.74,6800,0
2015-06-08,5.71,5.75,5.67,5.67,7800,0
2015-06-09,5.61,5.75,5.61,5.72,41321,0
2015-06-10,5.6,5.7,5.56,5.575,35229,0
2015-06-11,5.5,5.5,5.28,5.35,81248,0
2015-06-12,5.35,5.35,5.25,5.26,11900,0
2015-06-15,5.25,5.32,5.23,5.23,10800,0
2015-06-16,5.34,5.43,5.34,5.36,11100,0
2015-06-17,5.49,5.6,5.49,5.59,29200,0
2015-06-18,5.64,5.64,5.6,5.64,3900,0
2015-06-19,5.56,5.6,5.56,5.6,8300,0
2015-06-22,5.62,5.7,5.5,5.6,172600,0
2015-06-23,5.57,5.6,5.52,5.56,9461,0
2015-06-24,5.57,5.63,5.51,5.51,5600,0
2015-06-25,5.61,5.61,5.47,5.48,8400,0
2015-06-26,5.51,5.55,5.45,5.48,8400,0
2015-06-29,5.47,5.5,5.44,5.46,10500,0
2015-06-30,5.66,5.67,5.51,5.59,9553,0
2015-07-01,5.59,5.61,5.55,5.55,2600,0
2015-07-02,5.53,5.58,5.49,5.49,11900,0
2015-07-06,5.46,5.5,5.41,5.41,5500,0
2015-07-07,5.43,5.47,5.36,5.45,14800,0
2015-07-08,5.49,5.5,5.34,5.34,8300,0
2015-07-09,5.4,5.55,5.35,5.35,29900,0
2015-07-10,5.4,5.5,5.4,5.46,23800,0
2015-07-13,5.74,5.75,5.61,5.61,53600,0
2015-07-14,5.65,5.7,5.64,5.665,36447,0
2015-07-15,5.68,5.705,5.63,5.63,4200,0
2015-07-16,5.67,5.72,5.65,5.72,467300,0
2015-07-17,5.72,5.72,5.68,5.68,2500,0
2015-07-20,5.75,5.75,5.68,5.7,21600,0
2015-07-21,5.74,5.74,5.68,5.69,27900,0
2015-07-22,5.66,5.66,5.6,5.6,900,0
2015-07-23,5.66,5.68,5.61,5.61,1800,0
2015-07-24,5.61,5.67,5.6,5.64,5200,0
2015-07-27,5.62,5.62,5.54,5.59,8200,0
2015-07-28,5.65,5.65,5.6,5.6,3600,0
2015-07-29,5.63,5.63,5.58,5.59,16800,0
2015-07-30,5.59,5.6,5.54,5.58,8400,0
2015-07-31,5.57,5.6,5.52,5.52,10600,0
2015-08-03,5.56,5.58,5.49,5.54,6228,0
2015-08-04,5.54,5.54,5.49,5.51,2900,0
2015-08-05,5.49,5.49,5.41,5.43,6300,0
2015-08-06,5.43,5.46,5.29,5.29,45450,0
2015-08-07,5.22,5.37,5.22,5.33,13800,0
2015-08-10,5.39,5.42,5.38,5.41,25200,0
2015-08-11,5.39,5.4,5.32,5.34,14310,0
2015-08-12,5.22,5.22,4.85,5,40400,0
2015-08-13,4.77,4.77,4.41,4.45,50100,0
2015-08-14,4.42,4.6,4.42,4.6,12900,0
2015-08-17,4.51,4.58,4.51,4.56,9600,0
2015-08-18,4.58,4.67,4.56,4.56,27900,0
2015-08-19,4.56,4.58,4.51,4.55,15000,0
2015-08-20,4.5,4.55,4.46,4.49,17000,0
2015-08-21,4.56,4.56,4.44,4.45,4700,0
2015-08-24,4.3,4.39,4.15,4.23,49886,0
2015-08-25,4.36,4.36,4.25,4.28,19700,0
2015-08-26,4.22,4.27,4.19,4.25,12000,0
2015-08-27,4.3,4.38,4.3,4.35,8100,0
2015-08-28,4.38,4.39,4.3,4.38,6100,0
2015-08-31,4.33,4.33,4.2,4.27,10200,0
2015-09-01,4.19,4.19,4.11,4.12,4600,0
2015-09-02,4.2,4.22,4.16,4.21,3000,0
2015-09-03,4.13,4.19,4.12,4.17,5100,0
2015-09-04,4.13,4.2,4.12,4.2,5400,0
2015-09-08,4.12,4.19,4.12,4.13,8500,0
2015-09-09,4.14,4.14,4.09,4.09,1800,0
2015-09-10,3.97,4.06,3.97,4,17383,0
2015-09-11,3.98,4.09,3.98,4,11200,0
2015-09-14,4.04,4.04,3.99,3.99,1400,0
2015-09-15,4.03,4.07,3.98,3.98,10900,0
2015-09-16,4.01,4.03,4.01,4.02,5200,0
2015-09-17,3.97,4,3.87,3.98,28469,0
2015-09-18,3.93,3.97,3.93,3.95,24300,0
2015-09-21,3.94,3.97,3.89,3.97,15200,0
2015-09-22,3.88,3.96,3.88,3.95,8600,0
2015-09-24,3.62,3.7,3.42,3.62,66370,0
2015-09-25,3.55,3.62,3.52,3.61,15500,0
2015-09-28,3.54,3.58,3.5,3.51,15567,0
2015-09-29,3.5,3.5,3.36,3.39,5600,0
2015-09-30,3.5,3.53,3.4,3.53,15900,0
2015-10-01,3.55,3.55,3.41,3.5,9500,0
2015-10-02,3.5,3.54,3.47,3.5,12800,0
2015-10-05,3.5,3.6,3.41,3.46,24455,0
2015-10-06,3.43,3.53,3.41,3.48,21200,0
2015-10-07,3.54,3.6,3.54,3.6,701,0
2015-10-08,3.61,3.61,3.54,3.54,2900,0
2015-10-09,3.57,3.64,3.57,3.64,4300,0
2015-10-12,3.75,3.8499,3.75,3.79,13923,0
2015-10-13,3.74,3.74,3.66,3.66,4200,0
2015-10-14,3.55,3.64,3.48,3.63,32300,0
2015-10-15,3.63,3.7,3.62,3.66,6300,0
2015-10-16,3.68,3.68,3.68,3.68,100,0
2015-10-20,3.62,3.67,3.62,3.64,4500,0
2015-10-21,3.63,3.67,3.62,3.65,25000,0
2015-10-22,3.54,3.58,3.51,3.56,12800,0
2015-10-23,3.6,3.61,3.52,3.57,38300,0
2015-10-26,3.48,3.55,3.44,3.44,35300,0
2015-10-27,3.49,3.63,3.49,3.56,9600,0
2015-10-28,3.49,3.57,3.49,3.56,2800,0
2015-10-29,3.5,3.54,3.5,3.51,20400,0
2015-10-30,3.5,3.51,3.49,3.49,5900,0
2015-11-02,3.48,3.55,3.46,3.54,34861,0
2015-11-03,3.55,3.55,3.49,3.54,24700,0
2015-11-04,3.5298,3.58,3.5298,3.57,4690,0
2015-11-05,3.48,3.54,3.44,3.53,40300,0
2015-11-06,3.47,3.5,3.42,3.43,37000,0
2015-11-09,3.39,3.4,3.38,3.39,12285,0
2015-11-10,3.34,3.41,3.34,3.38,18800,0
2015-11-11,3.45,3.45,3.38,3.4,10000,0
2015-11-12,3.37,3.41,3.36,3.36,10900,0
2015-11-13,3.41,3.41,3.35,3.37,8500,0
2015-11-16,3.33,3.33,3.27,3.29,32400,0
2015-11-17,3.29,3.29,3.2,3.2,30100,0
2015-11-18,3.11,3.23,3.11,3.16,24800,0
2015-11-19,3.3,3.53,3.3,3.41,42100,0
2015-11-20,3.53,3.53,3.45,3.45,4200,0
2015-11-23,3.44,3.51,3.37,3.38,31300,0
2015-11-24,3.38,3.38,3.3,3.32,7300,0
2015-11-25,3.38,3.42,3.17,3.28,1811400,0
2015-11-27,3.5,3.59,3.4,3.48,109200,0
2015-11-30,3.93,4.06,3.9,3.94,123800,0
2015-12-01,3.93,3.96,3.87,3.89,23268,0
2015-12-02,3.9,3.9,3.73,3.73,21290,0
2015-12-03,3.72,3.73,3.68,3.69,16294,0
2015-12-04,3.7,3.79,3.7,3.72,4600,0
2015-12-07,3.72,3.73,3.54,3.54,55900,0
2015-12-08,3.63,3.63,3.58,3.59,5875,0
2015-12-09,3.45,3.52,3.45,3.45,29600,0
2015-12-10,3.45,3.53,3.45,3.45,14000,0
2015-12-11,3.45,3.45,3.4,3.4,87700,0
2015-12-14,3.4,3.42,3.3,3.38,64123,0
2015-12-15,3.39,3.44,3.39,3.39,4500,0
2015-12-16,3.4,3.47,3.36,3.45,35900,0
2015-12-17,3.65,3.68,3.58,3.59,31100,0
2015-12-18,3.66,3.66,3.58,3.61,17800,0
2015-12-21,3.62,3.62,3.55,3.56,15400,0
2015-12-22,3.51,3.6,3.51,3.54,13683,0
2015-12-23,3.6,3.68,3.6,3.62,28200,0
2015-12-24,3.59,3.7,3.59,3.7,56347,0
2015-12-28,3.65,3.67,3.58,3.65,20719,0
2015-12-29,3.6,3.62,3.54,3.55,18752,0
2015-12-30,3.48,3.5101,3.44,3.46,9035,0
2015-12-31,3.45,3.53,3.45,3.47,10163,0
2016-01-04,3.44,3.52,3.44,3.46,9019,0
2016-01-05,3.5,3.57,3.5,3.51,5158,0
2016-01-06,3.42,3.47,3.41,3.41,7959,0
2016-01-07,3.43,3.45,3.3,3.3,15887,0
2016-01-08,3.39,3.41,3.37,3.37,2326,0
2016-01-11,3.41,3.46,3.39,3.45,14316,0
2016-01-12,3.5,3.55,3.5,3.53,3416,0
2016-01-13,3.5,3.5,3.375,3.375,14888,0
2016-01-14,3.35,3.41,3.35,3.35,3202,0
2016-01-15,3.35,3.4,3.32,3.39,7365,0
2016-01-19,3.32,3.39,3.32,3.36,11200,0
2016-01-20,3.33,3.35,3.29,3.31,7406,0
2016-01-21,3.32,3.34,3.2828,3.31,1900,0
2016-01-22,3.33,3.37,3.33,3.37,2308,0
2016-01-25,3.4,3.44,3.38,3.42,21774,0
2016-01-26,3.36,3.42,3.3,3.4,27603,0
2016-01-27,3.43,3.46,3.4,3.46,25744,0
2016-01-28,3.48,3.54,3.48,3.49,4000,0
2016-01-29,3.53,3.6,3.53,3.6,4205,0
2016-02-01,3.7,3.7,3.6194,3.67,10485,0
2016-02-02,3.68,3.68,3.62,3.66,9870,0
2016-02-03,3.68,3.71,3.67,3.67,6027,0
2016-02-04,3.74,3.74,3.6701,3.7,5696,0
2016-02-05,3.74,3.75,3.66,3.75,17291,0
2016-02-08,3.69,3.71,3.65,3.69,19475,0
2016-02-09,3.54,3.69,3.54,3.64,1631,0
2016-02-10,3.64,3.7,3.62,3.62,900,0
2016-02-11,3.51,3.6,3.51,3.56,4505,0
2016-02-12,3.53,3.61,3.53,3.58,3235,0
2016-02-16,3.61,3.74,3.61,3.6701,6556,0
2016-02-17,3.92,3.92,3.7425,3.87,47898,0
2016-02-18,3.78,3.78,3.57,3.65,18836,0
2016-02-19,3.65,3.69,3.63,3.69,8982,0
2016-02-22,3.66,3.84,3.66,3.82,33043,0
2016-02-23,3.86,4,3.84,3.91,77571,0
2016-02-24,3.84,4.02,3.84,4.02,13213,0
2016-02-25,3.99,3.99,3.88,3.91,13872,0
2016-02-26,3.94,3.94,3.85,3.88,6349,0
2016-02-29,3.86,4,3.84,3.86,26827,0
2016-03-01,3.87,3.92,3.84,3.88,3800,0
2016-03-02,3.9,3.93,3.85,3.89,2051,0
2016-03-03,3.92,3.92,3.85,3.89,7888,0
2016-03-04,3.92,3.92,3.84,3.85,7435,0
2016-03-07,3.9,3.9,3.85,3.9,19650,0
2016-03-08,3.86,3.92,3.86,3.9,20543,0
2016-03-09,4.06,4.36,4.06,4.33,91952,0
2016-03-10,4.29,4.29,4.05,4.12,29446,0
2016-03-11,4.14,4.24,4.0701,4.21,30162,0
2016-03-14,4.16,4.38,4.09,4.14,21575,0
2016-03-15,4.09,4.09,3.9,3.97,51625,0
2016-03-16,4.15,4.36,4.1,4.27,47948,0
2016-03-17,4.26,4.36,4.26,4.33,20279,0
2016-03-18,4.28,4.33,4.28,4.32,20201,0
2016-03-21,4.24,4.35,4.24,4.3,24696,0
2016-03-22,4.34,4.34,4.28,4.34,23111,0
2016-03-23,4.32,4.34,4.25,4.28,12250,0
2016-03-24,4.31,4.31,4.26,4.31,11409,0
2016-03-28,4.34,4.38,4.33,4.35,17996,0
2016-03-29,4.21,4.42,4.21,4.4,36199,0
2016-03-30,4.42,4.51,4.4189,4.47,18127,0
2016-03-31,4.52,4.69,4.52,4.68,17961,0
2016-04-01,4.64,4.67,4.6001,4.67,7697,0
2016-04-04,4.64,4.68,4.62,4.66,54628,0
2016-04-05,4.56,4.58,4.51,4.57,7891,0
2016-04-06,4.57,4.63,4.53,4.58,50052,0
2016-04-07,4.5,4.51,4.34,4.34,29540,0
2016-04-08,4.33,4.37,4.31,4.35,23735,0
2016-04-11,4.33,4.4,4.33,4.37,4960,0
2016-04-12,4.44,4.46,4.34,4.45,41834,0
2016-04-13,4.39,4.39,4.26,4.32,25604,0
2016-04-14,4.27,4.29,4.21,4.27,10160,0
2016-04-15,4.21,4.29,4.21,4.29,3000,0
2016-04-18,4.29,4.34,4.29,4.33,6485,0
2016-04-19,4.3,4.33,4.27,4.32,34966,0
2016-04-20,4.28,4.3,4.25,4.2999,4801,0
2016-04-21,4.2799,4.29,4.2401,4.2615,4840,0
2016-04-22,4.26,4.3,4.26,4.3,9097,0
2016-04-25,4.34,4.43,4.32,4.43,26941,0
2016-04-26,4.48,4.52,4.4401,4.46,51976,0
2016-04-27,4.5,4.656,4.49,4.65,121604,0
2016-04-28,4.63,4.63,4.52,4.54,7455,0
2016-04-29,4.54,4.57,4.52,4.55,5704,0
2016-05-02,4.5324,4.57,4.5324,4.57,1140,0
2016-05-03,4.55,4.66,4.47,4.55,7650,0
2016-05-04,4.451,4.48,4.36,4.44,9933,0
2016-05-05,4.3901,4.44,4.35,4.44,7374,0
2016-05-06,4.47,4.47,4.4,4.46,2802,0
2016-05-09,4.4,4.42,4.39,4.42,8102,0
2016-05-10,4.38,4.61,4.35,4.6,22283,0
2016-05-11,4.5,4.62,4.5,4.61,8000,0
2016-05-12,4.6,4.63,4.57,4.57,13700,0
2016-05-13,4.59,4.64,4.56,4.64,20762,0
2016-05-16,4.6,4.7,4.59,4.7,26600,0
2016-05-17,4.651,4.69,4.6,4.67,56416,0
2016-05-18,4.47,4.5499,4.425,4.5499,44471,0
2016-05-19,4.54,4.54,4.5,4.505,10221,0
2016-05-20,4.54,4.54,4.5,4.5001,3900,0
2016-05-23,4.5,4.55,4.43,4.44,96369,0
2016-05-24,4.54,4.6,4.54,4.59,7270,0
2016-05-25,4.58,4.66,4.58,4.65,10541,0
2016-05-26,4.72,4.8,4.72,4.74,52856,0
2016-05-27,4.77,4.85,4.769,4.78,122574,0
2016-05-31,4.8,4.85,4.79,4.8432,7641,0
2016-06-01,4.85,4.9,4.85,4.9,24548,0
2016-06-02,4.88,4.95,4.88,4.94,32195,0
2016-06-03,4.93,4.94,4.9001,4.92,4466,0
2016-06-06,4.91,4.92,4.86,4.88,14345,0
2016-06-07,4.94,4.95,4.92,4.92,22928,0
2016-06-08,4.86,4.94,4.86,4.92,21291,0
2016-06-09,4.95,4.95,4.8934,4.95,117720,0
2016-06-10,4.92,4.94,4.901,4.92,12100,0
2016-06-13,4.91,4.95,4.86,4.87,7476,0
2016-06-14,4.77,4.77,4.67,4.7,10822,0
2016-06-15,4.615,4.63,4.56,4.56,15946,0
2016-06-16,4.53,4.64,4.53,4.61,30495,0
2016-06-17,4.59,4.66,4.59,4.66,1400,0
2016-06-20,4.66,4.7,4.64,4.65,8259,0
2016-06-21,4.64,4.65,4.59,4.61,2347,0
2016-06-22,4.63,4.68,4.61,4.61,3105,0
2016-06-23,4.69,4.69,4.53,4.6,26424,0
2016-06-24,4.5,4.51,4.44,4.51,4300,0
2016-06-27,4.32,4.32,4.26,4.26,7818,0
2016-06-28,4.28,4.34,4.25,4.26,4061,0
2016-06-30,4.31,4.31,4.31,4.31,400,0
2016-07-01,4.21,4.32,4.21,4.26,16715,0
2016-07-05,4.22,4.22,4.1,4.1284,12100,0
2016-07-06,4.06,4.0899,4.05,4.06,5242,0
2016-07-07,4.08,4.15,4.07,4.1,10155,0
2016-07-08,4.15,4.1599,4.11,4.1599,1100,0
2016-07-11,4.28,4.3099,4.28,4.3099,3663,0
2016-07-12,4.28,4.28,4.22,4.22,770,0
2016-07-13,4.25,4.32,4.25,4.32,9664,0
2016-07-14,4.32,4.51,4.32,4.51,31949,0
2016-07-15,4.422,4.422,4.412,4.412,1000,0
2016-07-18,4.3601,4.38,4.3601,4.38,2376,0
2016-07-19,4.388,4.388,4.37,4.37,552,0
2016-07-20,4.4272,4.46,4.4272,4.457,1400,0
2016-07-21,4.52,4.52,4.4883,4.49,1300,0
2016-07-22,4.556,4.556,4.53,4.53,5730,0
2016-07-25,4.55,4.55,4.4401,4.54,16025,0
2016-07-26,4.57,4.5993,4.52,4.54,1555,0
2016-07-27,4.56,4.56,4.44,4.5,14461,0
2016-07-28,4.52,4.52,4.42,4.45,9877,0
2016-07-29,4.44,4.59,4.42,4.47,5179,0
2016-08-01,4.46,4.46,4.4,4.4,3156,0
2016-08-02,4.33,4.34,4.32,4.33,3817,0
2016-08-03,4.42,4.42,4.35,4.36,5416,0
2016-08-04,4.35,4.35,4.33,4.33,2217,0
2016-08-05,4.32,4.41,4.3101,4.41,5917,0
2016-08-08,4.43,4.52,4.4201,4.43,5680,0
2016-08-09,4.5087,4.5239,4.46,4.46,4700,0
2016-08-10,4.59,4.6,4.57,4.585,3360,0
2016-08-11,4.69,4.73,4.6665,4.69,68853,0
2016-08-12,4.7,4.71,4.69,4.71,1324,0
2016-08-15,4.71,4.71,4.59,4.59,27662,0
2016-08-16,4.56,4.71,4.56,4.704,158397,0
2016-08-17,4.68,4.75,4.68,4.75,1492,0
2016-08-18,4.76,4.97,4.76,4.95,30083,0
2016-08-19,4.96,5.13,4.95,5,71892,0
2016-08-22,5,5.03,4.98,5.01,33414,0
2016-08-23,5.01,5.1,4.96,5,46018,0
2016-08-24,5.02,5.17,5,5.06,61517,0
2016-08-25,5.08,5.19,4.98,5.02,21451,0
2016-08-26,4.99,5.15,4.88,5,26090,0
2016-08-29,5.01,5.07,4.93,4.94,25426,0
2016-08-30,4.93,4.99,4.88,4.89,22190,0
2016-08-31,4.92,4.96,4.86,4.96,8328,0
2016-09-01,4.88,4.9,4.83,4.83,6000,0
2016-09-02,4.87,4.91,4.87,4.91,3260,0
2016-09-06,4.87,4.94,4.87,4.87,1925,0
2016-09-07,4.94,4.94,4.92,4.92,300,0
2016-09-08,4.96,5.19,4.96,5.19,28381,0
2016-09-09,5.02,5.16,5,5.05,13410,0
2016-09-12,4.98,5.01,4.95,5,10180,0
2016-09-13,4.93,5.108,4.92,5.01,30232,0
2016-09-14,5.03,5.05,5,5.03,29488,0
2016-09-15,4.98,5.01,4.92,4.948,34593,0
2016-09-16,5.01,5.05,4.95,4.97,33412,0
2016-09-19,4.96,5.05,4.95,4.995,10872,0
2016-09-20,4.98,5.03,4.915,4.93,10307,0
2016-09-21,4.99,5.05,4.9799,5.02,31143,0
2016-09-22,5.07,5.09,5.04,5.09,600,0
2016-09-23,5.12,5.12,5.0685,5.1,3111,0
2016-09-26,5.06,5.12,5.04,5.12,11046,0
2016-09-27,5.04,5.1,4.99,5.08,23237,0
2016-09-28,5.02,5.13,4.99,5.12,21120,0
2016-09-29,5.04,5.04,4.81,4.83,16676,0
2016-09-30,4.88,4.88,4.83,4.87,1700,0
2016-10-03,4.82,4.84,4.82,4.83,4430,0
2016-10-04,4.84,4.85,4.8014,4.85,10252,0
2016-10-05,4.78,4.81,4.7799,4.81,3138,0
2016-10-06,4.78,4.78,4.65,4.7699,5600,0
2016-10-07,4.73,4.73,4.46,4.65,6368,0
2016-10-10,4.69,4.72,4.56,4.6,9837,0
2016-10-11,4.615,4.75,4.615,4.66,4125,0
2016-10-12,4.87,4.87,4.59,4.59,7502,0
2016-10-13,4.61,4.61,4.52,4.55,6678,0
2016-10-14,4.52,4.62,4.5,4.5,6100,0
2016-10-17,4.67,4.67,4.4401,4.49,9713,0
2016-10-18,4.45,4.7,4.45,4.61,6380,0
2016-10-19,4.59,4.59,4.49,4.5,1810,0
2016-10-21,4.46,4.46,4.46,4.46,100,0
2016-10-24,4.44,4.55,4.44,4.47,26688,0
2016-10-25,4.46,4.5,4.42,4.43,7291,0
2016-10-26,4.6,4.6144,4.5,4.5,18681,0
2016-10-27,4.55,4.56,4.44,4.49,6404,0
2016-10-28,4.49,4.5122,4.41,4.42,9566,0
2016-10-31,4.46,4.46,4.33,4.33,906,0
2016-11-01,4.4205,4.44,4.34,4.44,12648,0
2016-11-02,4.44,4.49,4.4267,4.49,6024,0
2016-11-03,4.4645,4.48,4.39,4.39,5432,0
2016-11-04,4.44,4.53,4.43,4.43,1318,0
2016-11-07,4.37,4.48,4.3632,4.3632,4100,0
2016-11-08,4.3754,4.4,4.26,4.38,4658,0
2016-11-09,4.31,4.34,4.25,4.25,920,0
2016-11-10,4.24,4.32,4.24,4.25,4212,0
2016-11-11,4.355,4.355,4.25,4.25,1100,0
2016-11-14,4.22,4.25,4.21,4.25,8595,0
2016-11-15,4.45,4.6852,4.43,4.62,52970,0
2016-11-16,4.63,4.7399,4.57,4.64,31145,0
2016-11-17,4.72,4.72,4.6,4.64,36444,0
2016-11-18,4.64,4.81,4.52,4.76,14450,0
2016-11-21,4.79,4.81,4.75,4.775,16100,0
2016-11-22,4.82,4.82,4.75,4.775,19243,0
2016-11-23,4.64,4.76,4.64,4.73,11133,0
2016-11-25,4.73,4.74,4.68,4.68,5400,0
2016-11-28,4.81,4.81,4.74,4.75,6537,0
2016-11-29,4.78,4.795,4.76,4.795,5450,0
2016-11-30,4.78,4.81,4.74,4.74,7979,0
2016-12-01,4.8,5.11,4.79,5,64449,0
2016-12-02,5.01,5.29,5,5.05,38920,0
2016-12-05,5.09,5.2593,5.06,5.21,32305,0
2016-12-06,5.24,5.5,5.23,5.41,125012,0
2016-12-07,5.33,5.37,5.25,5.33,48589,0
2016-12-08,5.23,5.28,5.2,5.27,9587,0
2016-12-09,5.29,5.3156,5.2,5.24,10004,0
2016-12-12,5.18,5.24,5.1,5.24,5440,0
2016-12-13,5.1968,5.24,5.19,5.23,947,0
2016-12-14,5.19,5.19,5.01,5.02,10525,0
2016-12-15,5.03,5.0414,5,5.01,9459,0
2016-12-16,5,5.0417,5,5.02,1980,0
2016-12-19,5.08,5.09,5,5.07,35223,0
2016-12-20,5.01,5.05,5.01,5.05,4821,0
2016-12-21,5,5.0376,5,5.03,10862,0
2016-12-22,5.04,5.04,5.04,5.04,101,0
2016-12-23,5.03,5.09,5.0075,5.09,4792,0
2016-12-27,5,5.05,5,5.05,3883,0
2016-12-28,5.07,5.07,5.0008,5.035,3354,0
2016-12-29,5.03,5.09,5.03,5.09,800,0
2016-12-30,5.05,5.082,5.01,5.01,1795,0
2017-01-03,4.99,5.14,4.99,5.04,7490,0
2017-01-04,5.06,5.088,5.0299,5.05,24720,0
2017-01-05,5.08,5.14,5.08,5.14,2586,0
2017-01-06,5.204,5.204,5.0599,5.06,7088,0
2017-01-09,5.06,5.0814,5.01,5.04,35283,0
2017-01-10,5.14,5.1401,5.04,5.08,20550,0
2017-01-11,5.14,5.3027,5.106,5.3,33751,0
2017-01-12,5.25,5.39,5.23,5.39,22064,0
2017-01-13,5.46,5.48,5.37,5.42,16948,0
2017-01-17,5.49,5.55,5.38,5.52,44008,0
2017-01-18,5.55,5.69,5.4916,5.58,51201,0
2017-01-19,5.63,5.65,5.46,5.59,40218,0
2017-01-20,5.66,5.7334,5.54,5.63,14337,0
2017-01-23,5.48,5.64,5.4607,5.4607,19804,0
2017-01-24,5.5256,5.58,5.52,5.52,10022,0
2017-01-25,5.4999,5.6,5.48,5.59,5875,0
2017-01-26,5.4911,5.53,5.4711,5.5,4079,0
2017-01-27,5.5201,5.54,5.5,5.53,4195,0
2017-01-30,5.55,5.55,5.42,5.49,33772,0
2017-01-31,5.61,6.18,5.61,6.06,88013,0
2017-02-01,6.07,6.0979,5.97,6.05,19845,0
2017-02-02,5.96,6.06,5.96,5.99,11545,0
2017-02-03,6.1,6.15,6.051,6.06,6662,0
2017-02-06,5.97,6.14,5.96,6.14,39494,0
2017-02-07,6.07,6.19,6.04,6.13,25746,0
2017-02-08,6.17,6.17,6.05,6.08,37492,0
2017-02-09,6.15,6.15,6.01,6.01,75659,0
2017-02-10,6,6.12,6,6.02,49783,0
2017-02-13,6.04,6.119,6.02,6.07,43151,0
2017-02-14,5.55,5.6742,4.97,5.18,490813,0
2017-02-15,5.16,5.28,5.14,5.28,63465,0
2017-02-16,5.25,5.4,5.25,5.34,39419,0
2017-02-17,5.4,5.54,5.231,5.48,57079,0
2017-02-21,5.5,5.5096,5.44,5.47,13331,0
2017-02-22,5.51,5.58,5.38,5.42,68637,0
2017-02-23,5.56,5.56,5.3301,5.38,49284,0
2017-02-24,5.39,5.39,5.25,5.39,36254,0
2017-02-27,5.38,5.4,5.2868,5.4,11709,0
2017-02-28,5.3584,5.37,5.28,5.28,2505,0
2017-03-01,5.31,5.31,5.22,5.22,12777,0
2017-03-02,5.25,5.29,5.22,5.25,20524,0
2017-03-03,5.28,5.49,5.21,5.25,12787,0
2017-03-06,5.29,5.29,5,5.13,40488,0
2017-03-07,5.12,5.2,5.08,5.115,25524,0
2017-03-08,5.17,5.17,5.02,5.07,11700,0
2017-03-09,5.13,5.13,5.03,5.13,1600,0
2017-03-10,5.0801,5.14,5.07,5.09,901,0
2017-03-13,5.12,5.2299,5.1,5.2299,26058,0
2017-03-14,5.25,5.309,5.23,5.26,10153,0
2017-03-15,5.26,5.32,5.22,5.32,11176,0
2017-03-16,5.31,5.34,5.26,5.26,12416,0
2017-03-17,5.2741,5.28,5.25,5.25,1000,0
2017-03-20,5.19,5.27,5.15,5.25,38300,0
2017-03-21,5.26,5.26,5.2,5.24,16357,0
2017-03-22,5.15,5.24,5.11,5.21,41808,0
2017-03-23,5.16,5.26,5.135,5.25,16236,0
2017-03-24,5.25,5.25,5.22,5.23,1100,0
2017-03-27,5.13,5.35,5.1,5.27,27888,0
2017-03-28,5.17,5.26,5.17,5.1901,22369,0
2017-03-29,5.15,5.179,5.12,5.12,8944,0
2017-03-30,5.05,5.11,4.99,5.11,23545,0
2017-03-31,5.055,5.1377,5.055,5.06,23529,0
2017-04-03,4.95,4.99,4.94,4.9508,22597,0
2017-04-04,4.89,4.93,4.8186,4.82,15736,0
2017-04-05,4.93,5.2,4.93,5.1,21069,0
2017-04-06,5.32,5.47,5.31,5.41,37676,0
2017-04-07,5.43,5.47,5.39,5.43,6200,0
2017-04-10,5.4528,5.4528,5.3234,5.37,3096,0
2017-04-11,5.37,5.37,5.31,5.36,2544,0
2017-04-12,5.35,5.35,5.31,5.3328,1290,0
2017-04-13,5.3403,5.3403,5.18,5.18,4078,0
2017-04-17,5.15,5.19,5.15,5.19,3915,0
2017-04-18,5.12,5.16,5.08,5.14,2791,0
2017-04-19,5.24,5.27,5.1659,5.22,1879,0
2017-04-20,5.26,5.275,5.18,5.2,18913,0
2017-04-21,5.22,5.23,5.17,5.18,1348,0
2017-04-24,5.2,5.22,5.14,5.22,16891,0
2017-04-25,5.17,5.18,5.1,5.18,6461,0
2017-04-26,5.14,5.229,5.1,5.14,7615,0
2017-04-27,5.14,5.14,5.0475,5.09,6617,0
2017-04-28,5.0752,5.12,5.07,5.07,640,0
2017-05-01,5.09,5.17,5.0668,5.08,6420,0
2017-05-02,5.1269,5.15,5.088,5.1,2210,0
2017-05-03,5.05,5.06,5.02,5.02,1907,0
2017-05-04,4.97,4.97,4.88,4.9,14865,0
2017-05-05,4.91,4.99,4.91,4.97,2031,0
2017-05-08,4.82,4.8708,4.7776,4.84,13933,0
2017-05-09,4.82,4.82,4.7582,4.8,7427,0
2017-05-10,4.85,4.99,4.85,4.94,3450,0
2017-05-11,4.97,5.12,4.97,5.06,24202,0
2017-05-12,5.1,5.1,5.05,5.07,3376,0
2017-05-15,5.1,5.1,5.02,5.03,19818,0
2017-05-16,5.41,5.41,5.14,5.2,57191,0
2017-05-17,5.14,5.18,5.02,5.05,10643,0
2017-05-18,4.99,4.99,4.9,4.91,5990,0
2017-05-19,4.95,4.95,4.92,4.93,8662,0
2017-05-22,4.89,4.9551,4.86,4.87,14006,0
2017-05-23,4.88,4.92,4.78,4.79,15464,0
2017-05-24,4.81,5.07,4.81,4.94,6143,0
2017-05-25,4.87,4.89,4.74,4.79,35210,0
2017-05-26,4.8686,4.9242,4.81,4.9242,4383,0
2017-05-30,4.83,4.92,4.83,4.89,1404,0
2017-05-31,4.89,4.92,4.86,4.9,3677,0
2017-06-01,4.8,4.82,4.71,4.7301,27686,0
2017-06-02,4.76,4.83,4.76,4.82,1944,0
2017-06-05,4.63,4.71,4.63,4.69,7164,0
2017-06-06,4.65,4.65,4.5401,4.55,20820,0
2017-06-07,4.59,4.63,4.59,4.63,3768,0
2017-06-08,4.56,4.68,4.55,4.57,10162,0
2017-06-09,4.51,4.61,4.51,4.57,10781,0
2017-06-12,4.45,4.45,4.36,4.38,46228,0
2017-06-13,4.36,4.41,4.28,4.39,11281,0
2017-06-14,4.28,4.33,4.28,4.29,2367,0
2017-06-15,4.18,4.25,4.12,4.2352,10753,0
2017-06-16,4.21,4.26,4.16,4.18,19340,0
2017-06-19,4.22,4.34,4.22,4.33,7927,0
2017-06-20,4.36,4.38,4.251,4.3,10656,0
2017-06-21,4.36,4.49,4.36,4.48,22364,0
2017-06-22,4.43,4.43,4.1953,4.37,34331,0
2017-06-23,4.37,4.4,4.308,4.38,28573,0
2017-06-26,4.37,4.47,4.37,4.43,6641,0
2017-06-27,4.42,4.5,4.36,4.45,12192,0
2017-06-28,4.68,4.8,4.68,4.77,16976,0
2017-06-29,4.94,4.95,4.8,4.95,26540,0
2017-06-30,4.86,5.21,4.81,5.16,563345,0
2017-07-03,5.4,5.4,5.22,5.22,26673,0
2017-07-05,5.32,5.39,5.28,5.38,19390,0
2017-07-06,5.29,5.39,5.26,5.36,9101,0
2017-07-07,5.39,5.4,5.33,5.3999,7851,0
2017-07-10,5.53,5.65,5.4824,5.64,363808,0
2017-07-11,5.52,5.6526,5.48,5.61,20466,0
2017-07-12,5.67,5.69,5.56,5.6,25732,0
2017-07-13,5.61,5.63,5.44,5.44,17349,0
2017-07-14,5.36,5.55,5.36,5.53,15790,0
2017-07-17,5.53,5.6,5.4101,5.58,63917,0
2017-07-18,5.54,5.54,5.45,5.51,37294,0
2017-07-19,5.49,5.55,5.49,5.55,14999,0
2017-07-20,5.52,5.6,5.5,5.5,7696,0
2017-07-21,5.5,5.54,5.4101,5.49,2577,0
2017-07-24,5.39,5.45,5.32,5.45,64036,0
2017-07-25,5.45,5.54,5.45,5.49,17798,0
2017-07-26,5.51,5.53,5.395,5.43,12202,0
2017-07-27,5.51,5.52,5.37,5.42,10800,0
2017-07-28,5.3101,5.48,5.3101,5.47,3739,0
2017-07-31,5.46,5.49,5.4001,5.45,15118,0
2017-08-01,5.49,5.49,5.38,5.48,6491,0
2017-08-02,5.47,5.47,5.382,5.41,4201,0
2017-08-03,5.45,5.5,5.405,5.4799,13901,0
2017-08-04,5.5,5.5,5.36,5.36,16915,0
2017-08-07,5.4,5.42,5.35,5.35,3138,0
2017-08-08,5.5,5.6,5.48,5.5,33135,0
2017-08-09,5.61,5.67,5.6,5.66,20816,0
2017-08-10,5.65,5.71,5.56,5.58,15752,0
2017-08-11,5.45,5.64,5.45,5.58,11695,0
2017-08-14,5.54,5.67,5.54,5.64,6297,0
2017-08-15,5.51,5.64,5.51,5.56,6822,0
2017-08-16,5.51,5.51,5.46,5.47,7314,0
2017-08-17,5.4,5.49,5.39,5.41,6504,0
2017-08-18,5.4,5.4,5.381,5.4,7020,0
2017-08-21,5.379,5.425,5.35,5.37,25422,0
2017-08-22,5.36,5.49,5.36,5.418,4218,0
2017-08-23,5.43,5.49,5.41,5.46,10247,0
2017-08-24,5.45,5.47,5.43,5.45,4904,0
2017-08-25,5.44,5.49,5.44,5.49,6603,0
2017-08-28,5.49,5.55,5.47,5.5,4811,0
2017-08-29,5.47,5.56,5.47,5.51,17756,0
2017-08-30,5.54,5.54,5.43,5.51,3521,0
2017-08-31,5.5417,5.58,5.49,5.55,3807,0
2017-09-01,5.6,5.64,5.49,5.49,10378,0
2017-09-05,5.58,5.608,5.52,5.55,7681,0
2017-09-06,5.5,5.59,5.5,5.53,3664,0
2017-09-07,5.65,5.7,5.56,5.7,35615,0
2017-09-08,5.65,5.72,5.65,5.7,20181,0
2017-09-11,6,6.07,5.82,5.87,91613,0
2017-09-12,5.99,6.09,5.95,6.09,39405,0
2017-09-13,6.1,6.1,5.98,6.0458,9283,0
2017-09-14,6.1,6.1,6.09,6.1,30257,0
2017-09-15,6.08,6.18,6.045,6.15,32880,0
2017-09-18,6.2,6.2,6.1,6.12,19955,0
2017-09-19,6.06,6.07,5.98,5.99,14683,0
2017-09-20,5.9,6.05,5.9,5.97,7777,0
2017-09-21,6,6.0396,5.98,5.99,7333,0
2017-09-22,5.995,6.03,5.965,6,10651,0
2017-09-25,6.1,6.14,6.03,6.05,16795,0
2017-09-26,6,6.06,5.96,5.99,13185,0
2017-09-27,5.95,5.95,5.84,5.91,9698,0
2017-09-28,5.8913,6,5.89,5.99,8405,0
2017-09-29,6,6.03,5.98,6.01,1479,0
2017-10-02,6.05,6.08,5.99,6.0608,7509,0
2017-10-03,6.1,6.21,6.1,6.19,21471,0
2017-10-04,6.19,6.4307,6.11,6.3,25414,0
2017-10-05,6.317,6.34,6.28,6.29,17331,0
2017-10-06,6.43,6.43,6.2438,6.29,6943,0
2017-10-09,6.3,6.3,6.2406,6.2602,2110,0
2017-10-10,6.3,6.39,6.3,6.36,5529,0
2017-10-11,6.45,6.45,6.35,6.41,4421,0
2017-10-12,6.45,6.45,6.3101,6.39,2473,0
2017-10-13,6.39,6.39,6.3,6.33,662,0
2017-10-16,6.38,6.6499,6.38,6.6,17751,0
2017-10-17,6.65,6.6798,6.53,6.54,19204,0
2017-10-18,6.67,6.98,6.62,6.88,71571,0
2017-10-19,6.95,7,6.9208,7,37120,0
2017-10-20,7,7,6.9456,6.982,4957,0
2017-10-23,7.1,7.1538,7.08,7.08,38101,0
2017-10-24,7.09,7.3698,7,7.15,37240,0
2017-10-25,7.1,7.1,6.93,7.0448,27349,0
2017-10-26,6.84,6.99,6.7647,6.93,22730,0
2017-10-27,7.01,7.045,6.8,6.8704,10723,0
2017-10-30,7,7.039,6.59,6.68,59016,0
2017-10-31,7.1,7.13,7,7,94451,0
2017-11-01,7.35,7.44,7.25,7.3,83737,0
2017-11-02,7.37,7.5,7.29,7.34,67967,0
2017-11-03,7.4,7.47,7.34,7.47,31912,0
2017-11-06,7.54,7.56,7.45,7.56,17364,0
2017-11-07,7.61,7.61,7.57,7.58,10252,0
2017-11-08,7.58,7.61,7.5476,7.59,6825,0
2017-11-09,7.51,7.599,7.51,7.59,24162,0
2017-11-10,7.51,7.9,7.51,7.75,49108,0
