Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.56,12,11.38,11.95,67218,0
2005-02-28,12,12.54,11.66,11.8,192986,0
2005-03-01,12.24,12.24,11.48,11.5,144395,0
2005-03-02,11.37,11.63,11.04,11.47,134695,0
2005-03-03,11.28,11.62,11.25,11.35,67611,0
2005-03-04,11.5,11.79,11.46,11.56,61682,0
2005-03-07,11.56,11.74,10.76,10.9,100106,0
2005-03-08,10.77,11.06,10.77,10.88,57751,0
2005-03-09,11.15,11.17,10.79,10.88,50899,0
2005-03-10,10.76,10.87,10.5,10.77,45777,0
2005-03-11,10.9,10.94,10.56,10.73,74018,0
2005-03-14,11,11,10.65,10.7,77417,0
2005-03-15,10.6,11.1,10.6,10.68,72843,0
2005-03-16,10.67,10.74,10.61,10.7,16126,0
2005-03-17,10.69,10.69,10.16,10.29,69740,0
2005-03-18,10.07,10.33,9.66,9.88,123089,0
2005-03-21,9.86,10,9.25,9.35,112476,0
2005-03-22,10.05,12.4,9.81,11.05,964257,0
2005-03-23,10.86,11.4,10.2,10.55,416234,0
2005-03-24,10.66,11.51,10.66,11.31,224016,0
2005-03-28,11.54,11.64,10.77,10.99,71174,0
2005-03-29,11,11.13,10.6,10.65,50016,0
2005-03-30,10.6,10.82,10.28,10.51,38843,0
2005-03-31,10.85,11.2,10.61,11.08,86676,0
2005-04-01,10.83,11.5,10.83,11.06,74146,0
2005-04-04,11.25,11.49,10.87,11.37,52767,0
2005-04-05,11.34,11.48,11.24,11.3,64634,0
2005-04-06,11.37,11.68,11.25,11.32,65044,0
2005-04-07,11.3,11.3,10.9,11.01,127150,0
2005-04-08,10.9,11.31,10.83,10.86,34377,0
2005-04-11,11.06,11.82,11.06,11.56,116334,0
2005-04-12,11.61,11.66,11.02,11.21,51458,0
2005-04-13,11.37,11.49,11.14,11.49,32890,0
2005-04-14,11.36,11.6,11.27,11.47,51630,0
2005-04-15,11.5,11.5,10.91,11.08,36442,0
2005-04-18,11.18,11.25,10.75,10.96,73756,0
2005-04-19,10.89,11.12,10.89,11.01,24555,0
2005-04-20,11.2,11.26,11.03,11.23,30110,0
2005-04-21,11.24,11.5,11.12,11.47,40597,0
2005-04-22,11.55,11.55,10.99,10.99,41449,0
2005-04-25,11.24,11.29,10.93,11.07,31293,0
2005-04-26,11.3,11.4,11.06,11.29,16200,0
2005-04-27,11.32,11.4,10.65,11,71084,0
2005-04-28,10.84,11.02,10.57,10.71,21034,0
2005-04-29,10.62,11.03,10.4,10.49,60690,0
2005-05-02,10.45,10.45,10.04,10.04,53215,0
2005-05-03,10.01,10.13,10.01,10.05,18966,0
2005-05-04,10.01,10.59,10,10.59,32490,0
2005-05-05,10.42,10.85,10.24,10.6,18617,0
2005-05-06,10.55,10.92,10.26,10.28,30716,0
2005-05-09,10.28,10.37,10,10.18,65813,0
2005-05-10,11.25,11.79,11,11.48,257813,0
2005-05-11,12.81,14.5,12.35,13.13,413788,0
2005-05-12,13,13.5,12.97,13.15,114445,0
2005-05-13,13.18,13.18,12.95,13.07,74221,0
2005-05-16,13.05,13.22,13.05,13.22,66163,0
2005-05-17,13.01,13.37,13.01,13.25,107929,0
2005-05-18,13.4,13.69,13.3,13.55,83189,0
2005-05-19,13.63,13.7,13.08,13.23,62261,0
2005-05-20,13.1,13.52,13.1,13.23,44108,0
2005-05-23,13.29,13.66,13.26,13.5,85875,0
2005-05-24,13.5,13.7,13.5,13.68,37749,0
2005-05-25,13.7,13.95,13.66,13.71,60227,0
2005-05-26,13.9,13.95,13.6,13.78,53215,0
2005-05-27,13.77,14.26,13.77,14.12,72406,0
2005-05-31,14.4,15,14.2,14.86,88984,0
2005-06-01,15,15.09,14.61,14.71,104539,0
2005-06-02,14.71,15.23,14.62,14.85,56040,0
2005-06-03,14.74,15.14,14.74,15.04,24385,0
2005-06-06,15.31,15.31,14.4,14.5,62476,0
2005-06-07,14.54,14.8,14.5,14.55,32396,0
2005-06-08,14.84,14.99,14.69,14.78,30497,0
2005-06-09,14.78,14.94,14.57,14.94,37314,0
2005-06-10,14.95,15.53,14.81,15.36,159008,0
2005-06-13,15.38,15.59,15,15.26,45606,0
2005-06-14,15.3,15.62,15.08,15.45,78602,0
2005-06-15,15.51,15.69,15.4,15.69,26317,0
2005-06-16,15.5,15.89,15.4,15.75,32085,0
2005-06-17,15.9,15.94,15.76,15.91,18070,0
2005-06-20,15.96,15.97,15.35,15.64,39375,0
2005-06-21,15.64,15.64,15.25,15.33,75163,0
2005-06-22,15.5,15.7,15.38,15.64,14089,0
2005-06-23,15.7,15.7,15.26,15.66,22042,0
2005-06-24,15.54,15.6,15.25,15.51,29386,0
2005-06-27,15.23,15.35,15.02,15.33,40238,0
2005-06-28,15.25,15.5,15.2,15.32,39723,0
2005-06-29,15.38,15.75,15.38,15.56,25750,0
2005-06-30,15.48,15.81,15.42,15.81,22386,0
2005-07-01,15.83,15.83,15.31,15.55,20340,0
2005-07-05,15.7,16.52,15.65,16.3,57194,0
2005-07-06,16.5,16.5,15.86,16.3,36410,0
2005-07-07,16.3,17.13,16.1,17.02,134243,0
2005-07-08,17.34,17.34,16.95,17.28,66445,0
2005-07-11,17.5,17.5,16.95,17.21,51769,0
2005-07-12,17.15,17.19,16.58,17.19,23481,0
2005-07-13,17.01,17.19,17,17.04,30955,0
2005-07-14,17,17,16,16.35,95184,0
2005-07-15,16.37,16.65,16.26,16.55,20339,0
2005-07-18,16.65,16.95,16.56,16.83,41607,0
2005-07-19,16.91,17,16.85,17,31387,0
2005-07-20,16.91,17,16.82,16.96,11522,0
2005-07-21,17,17.08,16.7,16.71,43765,0
2005-07-22,16.8,16.85,16.51,16.83,26759,0
2005-07-25,16.93,16.99,16.75,16.76,23810,0
2005-07-26,16.76,16.89,16.75,16.75,17508,0
2005-07-27,16.9,16.9,15.92,16.3,71671,0
2005-07-28,16.25,16.25,15.93,15.97,57785,0
2005-07-29,16.17,16.29,15.96,16,28359,0
2005-08-01,15.9,16.11,15.15,15.42,76186,0
2005-08-02,15.3,15.88,15.3,15.6,65573,0
2005-08-03,15.92,17.2,15.9,17.06,135851,0
2005-08-04,17.12,17.44,16.95,17.38,71563,0
2005-08-05,17.32,17.45,17.2,17.3,41381,0
2005-08-08,17.2,17.43,17.02,17.09,47036,0
2005-08-09,17.13,17.13,16.95,16.95,29223,0
2005-08-10,16.95,17.12,16.95,16.98,96042,0
2005-08-11,16.94,17.06,16.9,17.03,17503,0
2005-08-12,16.96,17.1,16.96,17.1,30691,0
2005-08-15,17.37,17.97,17.25,17.36,48811,0
2005-08-16,17.36,17.85,17.35,17.63,59961,0
2005-08-17,17.92,18.43,17.55,17.82,177061,0
2005-08-18,17.91,18.23,17.07,17.9,114086,0
2005-08-19,18.2,18.3,18,18.19,58880,0
2005-08-22,18.25,18.43,18.06,18.35,57594,0
2005-08-23,18.32,18.49,18.25,18.34,52740,0
2005-08-24,18.32,18.45,18.11,18.25,39396,0
2005-08-25,18.21,18.42,18.15,18.15,14723,0
2005-08-26,18.1,18.19,17.26,17.59,52242,0
2005-08-29,17.52,17.8,17.19,17.71,26103,0
2005-08-30,17.66,17.74,17.4,17.41,22723,0
2005-08-31,17.27,17.55,17.27,17.46,26479,0
2005-09-01,17.7,17.75,17.4,17.68,33696,0
2005-09-02,17.75,17.85,17.61,17.7,23104,0
2005-09-06,17.5,17.57,17.27,17.47,53434,0
2005-09-07,17.5,17.75,17.3,17.71,24010,0
2005-09-08,17.77,17.99,17.61,17.65,29853,0
2005-09-09,17.47,17.9,17.45,17.7,22226,0
2005-09-12,17.85,18.95,17.85,18.55,93538,0
2005-09-13,18.48,18.82,18.42,18.81,35855,0
2005-09-14,18.87,18.99,18.1,18.12,34986,0
2005-09-15,18.4,18.74,17.71,18.52,58850,0
2005-09-16,18.75,18.97,18.3,18.85,49388,0
2005-09-19,18.94,20,18.68,19.6,177030,0
2005-09-20,19.6,19.73,19.45,19.54,47122,0
2005-09-21,19.44,19.44,18.5,18.73,59258,0
2005-09-22,18.5,19.09,17.68,18.2,45676,0
2005-09-23,18.17,18.84,18.17,18.37,17964,0
2005-09-26,18.61,18.74,18.33,18.45,16211,0
2005-09-27,18.54,19,18.34,18.98,33081,0
2005-09-28,18.9,20.05,18.9,19.56,108911,0
2005-09-29,19.63,20,19.56,19.79,43255,0
2005-09-30,19.79,19.97,19.7,19.83,22493,0
2005-10-03,19.93,19.93,19.66,19.8,24155,0
2005-10-04,19.92,20.1,19.67,19.75,69518,0
2005-10-05,19.75,19.86,19.6,19.64,49361,0
2005-10-06,19.55,19.55,18.1,18.19,182954,0
2005-10-07,18.19,18.31,17.4,17.7,98294,0
2005-10-10,17.61,18.01,17,17.8,49342,0
2005-10-11,17.6,17.9,17.23,17.3,29218,0
2005-10-12,17.21,17.39,16.5,16.73,53919,0
2005-10-13,16.59,16.84,16.09,16.27,53865,0
2005-10-14,16.35,17.48,16.35,17.33,53403,0
2005-10-17,17.48,17.91,17.32,17.75,30491,0
2005-10-18,18.17,18.68,17.91,18.21,61428,0
2005-10-19,18.1,18.29,17.87,18.1,31517,0
2005-10-20,18.33,18.33,18.01,18.03,34298,0
2005-10-21,18.24,18.52,18.03,18.4,11754,0
2005-10-24,18.4,18.6,18.16,18.49,29895,0
2005-10-25,18.54,18.95,18.54,18.81,44186,0
2005-10-26,18.75,18.79,18.58,18.63,13207,0
2005-10-27,18.4,18.55,18.13,18.13,17875,0
2005-10-28,18.33,18.73,18.18,18.45,25451,0
2005-10-31,18.65,18.8,18.4,18.78,38725,0
2005-11-01,18.49,18.95,18.49,18.8,25972,0
2005-11-02,18.8,19.1,18.66,18.8,53211,0
2005-11-03,18.5,19.05,17.64,17.93,93899,0
2005-11-04,18,18,17.45,17.45,37718,0
2005-11-07,17.25,17.39,17.15,17.15,29804,0
2005-11-08,17.11,17.79,17.11,17.31,20562,0
2005-11-09,17.26,17.3,16.81,17.04,37468,0
2005-11-10,17.1,17.34,17.08,17.19,19431,0
2005-11-11,17.3,18.9,17.3,18.6,66201,0
2005-11-14,20.5,20.98,19.14,19.46,487202,0
2005-11-15,19.75,19.75,18.91,19.4,72778,0
2005-11-16,19.37,20.09,19.05,19.86,38772,0
2005-11-17,19.86,19.98,19.46,19.93,35457,0
2005-11-18,19.8,20.65,19.73,20.19,57037,0
2005-11-21,20.5,20.65,19.4,20.15,99587,0
2005-11-22,20.1,21.39,19.99,21.18,188032,0
2005-11-23,21,21,20.52,20.65,37421,0
2005-11-25,20.5,20.5,19.98,20.15,20116,0
2005-11-28,20.18,20.52,19.94,19.96,42563,0
2005-11-29,20,20.09,19.8,19.9,60152,0
2005-11-30,20.09,20.09,19.5,19.9,42936,0
2005-12-01,19.95,20.62,19.75,20.36,29997,0
2005-12-02,20.6,20.6,19.97,20.14,18511,0
2005-12-05,20,20.15,19.83,20.06,26887,0
2005-12-06,20.49,20.5,19.94,19.94,48021,0
2005-12-07,19.8,20,19.74,19.79,32847,0
2005-12-08,19.75,19.91,19.68,19.68,50530,0
2005-12-09,19.69,19.73,19.5,19.67,32273,0
2005-12-12,20,20,19.8,19.85,37222,0
2005-12-13,19.81,19.99,19.81,19.99,12640,0
2005-12-14,20,20,19.87,19.87,14313,0
2005-12-15,19.86,19.95,19.58,19.75,69727,0
2005-12-16,19.75,20.14,19.72,20.1,60275,0
2005-12-19,19.97,20.15,19.71,19.86,33243,0
2005-12-20,19.85,21.47,19.84,20.61,258699,0
2005-12-21,20.9,21.34,20.36,20.37,133166,0
2005-12-22,20.54,21.36,20.54,21.18,168176,0
2005-12-23,21.27,22.39,20.92,22.27,164254,0
2005-12-27,22.36,23.72,22.14,23.62,243642,0
2005-12-28,23.67,23.78,23.1,23.66,132561,0
2005-12-29,23.48,23.94,23.33,23.76,159209,0
2005-12-30,23.6,23.96,23.31,23.85,97521,0
2006-01-03,23.72,23.95,23.56,23.85,75919,0
2006-01-04,23.95,24.35,23.53,24.34,154885,0
2006-01-05,24.39,24.65,24.15,24.55,105275,0
2006-01-06,24.68,25.03,24.2,24.99,104168,0
2006-01-09,24.98,24.98,23.25,24.26,161162,0
2006-01-10,24.25,24.25,23.44,23.75,64796,0
2006-01-11,24,24.23,23.25,23.76,94464,0
2006-01-12,23.59,24.36,23.59,24.24,59348,0
2006-01-13,24,24.03,23.22,23.66,71146,0
2006-01-17,22.43,22.88,21.55,22.74,164067,0
2006-01-18,22.42,22.47,22.05,22.43,49549,0
2006-01-19,22.37,22.43,22.2,22.21,40839,0
2006-01-20,22.16,22.27,21.75,21.96,37191,0
2006-01-23,21.96,22.21,21.78,21.79,33461,0
2006-01-24,21.79,22.78,21.79,22.33,40889,0
2006-01-25,22.5,23.48,22.5,23.3,63585,0
2006-01-26,23.53,23.55,22.85,23.55,29789,0
2006-01-27,23.67,23.81,23.01,23.22,22455,0
2006-01-30,23.17,23.84,23,23.54,30807,0
2006-01-31,23.62,23.95,23.58,23.75,34359,0
2006-02-01,23.8,23.8,23.05,23.43,59213,0
2006-02-02,23.38,23.66,23.06,23.18,90535,0
2006-02-03,22.9,22.9,19.47,21.78,393272,0
2006-02-06,21.71,22,21.27,21.78,52493,0
2006-02-07,21.66,22.07,21.09,21.75,77589,0
2006-02-08,21.71,22.06,21.55,22.04,52555,0
2006-02-09,22.11,22.88,21.93,22.71,67532,0
2006-02-10,22.91,22.91,22.17,22.32,66486,0
2006-02-13,22.22,22.85,21.46,22.71,67475,0
2006-02-14,22.99,22.99,22.29,22.51,50051,0
2006-02-15,22.41,22.89,22,22.46,64293,0
2006-02-16,22.48,22.5,21.02,21.79,90246,0
2006-02-17,22,22.5,19.8,19.99,377476,0
2006-02-21,20,20.5,19.4,19.8,162371,0
2006-02-22,20,20.5,19.51,19.72,100941,0
2006-02-23,19.72,20.48,19.64,20.39,130457,0
2006-02-24,20.39,20.9,19.92,20.15,134732,0
2006-02-27,20.6,21.44,20.46,21.35,177074,0
2006-02-28,21.23,22.09,21.22,21.86,122794,0
2006-03-01,21.84,22.75,21.78,22.59,91481,0
2006-03-02,22.71,22.94,22.48,22.67,42615,0
2006-03-03,22.65,22.75,21.9,21.95,84046,0
2006-03-06,21.77,22.35,21.5,21.78,73577,0
2006-03-07,21.96,21.96,21.32,21.32,53044,0
2006-03-08,21.22,21.92,20.23,21.88,137043,0
2006-03-09,22,22.94,22,22.82,99997,0
2006-03-10,22.65,22.75,22.2,22.44,1090955,0
2006-03-13,22.5,23.18,21.59,22.33,291915,0
2006-03-14,22.34,22.34,21.8,22.25,113862,0
2006-03-15,22.25,22.43,22.05,22.08,47316,0
2006-03-16,22.02,22.14,21.44,21.5,218756,0
2006-03-17,21.4,21.5,20.79,21.2,221712,0
2006-03-20,21.98,22.15,21.3,21.56,103528,0
2006-03-21,21.65,22,21.26,21.87,98645,0
2006-03-22,21.72,21.98,21.4,21.8,86412,0
2006-03-23,21.75,22.29,21.75,22.26,70555,0
2006-03-24,22.24,23.39,22.18,23.25,69900,0
2006-03-27,23.11,23.66,23.06,23.58,85306,0
2006-03-28,23.5,23.96,23.43,23.77,45823,0
2006-03-29,24.02,24.69,23.87,24.64,168098,0
2006-03-30,24.57,24.87,24.38,24.73,77225,0
2006-03-31,24.84,25,24.43,25,61745,0
2006-04-03,25.25,25.84,25.15,25.38,240406,0
2006-04-04,24.73,24.73,23.49,24.1,255100,0
2006-04-05,24.11,24.24,23.85,24.08,121934,0
2006-04-06,24.02,24.49,23.9,24.49,72449,0
2006-04-07,24.44,24.44,23.94,24.04,145028,0
2006-04-10,24.04,24.06,23.75,23.9,103060,0
2006-04-11,23.9,23.9,23.05,23.38,148918,0
2006-04-12,23.4,23.83,23.38,23.66,90852,0
2006-04-13,23.92,24.25,23.55,23.55,32820,0
2006-04-17,23.6,23.92,23.34,23.38,48160,0
2006-04-18,23.29,23.6,23.2,23.4,43964,0
2006-04-19,23.34,23.47,23.31,23.44,59702,0
2006-04-20,23.47,23.82,23.3,23.38,54253,0
2006-04-21,23.37,23.52,22.57,22.89,142023,0
2006-04-24,22.75,23.64,22.72,22.84,108281,0
2006-04-25,22.73,23.22,22.6,22.78,46804,0
2006-04-26,22.65,23.71,22.62,23.64,117533,0
2006-04-27,23.77,23.77,23.41,23.69,33604,0
2006-04-28,23.65,23.79,23.3,23.6,43026,0
2006-05-01,23.66,23.7,22.67,22.95,86608,0
2006-05-02,23,23.29,22.95,23.17,81247,0
2006-05-03,23.14,23.39,22.9,23.25,136630,0
2006-05-04,23.2,23.42,22.98,23.19,33214,0
2006-05-05,23.4,23.78,22.99,23.16,55614,0
2006-05-08,23,23.48,23,23.16,54377,0
2006-05-09,23.27,23.27,22.52,22.55,80743,0
2006-05-10,22.1,22.18,19.92,21.65,370655,0
2006-05-11,21.5,21.7,20.6,20.68,83570,0
2006-05-12,20.6,21.42,20.56,21.2,105439,0
2006-05-15,21.1,21.33,20.1,21.24,117422,0
2006-05-16,21.08,21.6,20.78,21.51,73966,0
2006-05-17,21.5,21.78,20.84,21.21,63233,0
2006-05-18,21.32,21.59,21,21.13,72428,0
2006-05-19,21.29,21.52,20.78,21.27,65373,0
2006-05-22,21.19,21.49,20.91,21.41,124091,0
2006-05-23,21.51,21.65,20.8,20.91,83142,0
2006-05-24,20.84,20.84,20.18,20.45,151182,0
2006-05-25,20.35,20.61,20.25,20.47,107444,0
2006-05-26,20.5,20.62,20.27,20.46,62434,0
2006-05-30,20.42,20.63,20.04,20.25,92596,0
2006-05-31,20.25,20.64,20.22,20.53,121559,0
2006-06-01,20.5,21.04,20.3,20.49,58791,0
2006-06-02,20.57,21.05,20.35,20.5,185849,0
2006-06-05,20.51,20.78,19.7,19.82,118125,0
2006-06-06,19.9,20.23,19.75,19.91,82230,0
2006-06-07,19.89,20.02,19.51,19.65,83909,0
2006-06-08,19.63,19.65,18.67,19.09,191347,0
2006-06-09,19.11,19.46,18.73,18.89,66833,0
2006-06-12,18.88,19,17.87,17.99,159099,0
2006-06-13,18.03,18.03,16.82,16.98,258370,0
2006-06-14,16.98,17.04,16.6,16.65,168705,0
2006-06-15,16.77,17.5,16.63,17.5,139932,0
2006-06-16,17.54,17.55,16.77,16.95,107703,0
2006-06-19,16.99,17.27,16.93,17.01,123064,0
2006-06-20,17,17.09,16.23,16.35,137003,0
2006-06-21,16.42,17.33,16.21,16.96,104508,0
2006-06-22,16.97,17.12,16.71,16.87,31808,0
2006-06-23,16.81,17.15,16.65,16.85,54301,0
2006-06-26,16.89,17.08,16.82,16.98,75294,0
2006-06-27,17.05,17.05,16.61,16.67,97313,0
2006-06-28,16.66,16.74,16.31,16.5,66689,0
2006-06-29,16.59,18.33,16.59,18.05,245807,0
2006-06-30,18.15,18.59,17.64,17.73,1044151,0
2006-07-03,17.8,18.35,17.8,18.17,66537,0
2006-07-05,18.59,18.67,17.86,18.11,309401,0
2006-07-06,18.1,18.32,18.04,18.31,220017,0
2006-07-07,18.2,18.34,17.84,18.06,371687,0
2006-07-10,18.06,18.14,17.58,17.9,162092,0
2006-07-11,17.81,17.81,17.38,17.52,84300,0
2006-07-12,17.45,17.48,16.63,16.85,145190,0
2006-07-13,16.78,16.78,16.24,16.36,62678,0
2006-07-14,16.43,16.64,15.78,15.9,85485,0
2006-07-17,15.86,15.93,15.14,15.75,91311,0
2006-07-18,15.77,16.4,15.77,16.23,69055,0
2006-07-19,16.31,17.01,16.23,16.87,66391,0
2006-07-20,16.96,17.19,16.62,17.01,98694,0
2006-07-21,17.07,17.19,16.33,16.55,85267,0
2006-07-24,16.56,17.08,16.53,16.77,60829,0
2006-07-25,16.54,17.56,16.54,17.37,76488,0
2006-07-26,17.46,17.64,16.46,16.48,65920,0
2006-07-27,16.62,17.32,16.62,16.66,53151,0
2006-07-28,16.61,16.96,16.57,16.93,58467,0
2006-07-31,16.88,17,16.57,16.92,54378,0
2006-08-01,16.85,16.97,16.31,16.63,63830,0
2006-08-02,19.1,20.46,18.28,20.3,717659,0
2006-08-03,20.08,20.93,20,20.86,185519,0
2006-08-04,20.8,21.25,20.09,20.47,149257,0
2006-08-07,20.39,20.5,19.49,19.64,71038,0
2006-08-08,19.6,20.09,19.35,19.46,184002,0
2006-08-09,19.45,20.38,19.15,19.31,108328,0
2006-08-10,19.21,20.66,19.21,20.53,184005,0
2006-08-11,20.52,20.85,19.74,20.68,73851,0
2006-08-14,21,21,20.46,20.71,48886,0
2006-08-15,20.89,21.27,20.6,21.19,95077,0
2006-08-16,21.3,21.49,21.1,21.48,68740,0
2006-08-17,21.35,21.61,21.18,21.46,51940,0
2006-08-18,21.63,21.65,21.04,21.46,31582,0
2006-08-21,21.28,21.59,20.83,21.14,63887,0
2006-08-22,21.27,21.92,21.12,21.56,50236,0
2006-08-23,21.71,21.93,21.15,21.25,49627,0
2006-08-24,21.48,22.08,21.38,21.72,54905,0
2006-08-25,21.58,21.87,21.39,21.59,25641,0
2006-08-28,21.77,22,21.56,21.73,38128,0
2006-08-29,21.85,22.07,21.54,22.02,46942,0
2006-08-30,22.05,22.12,21.59,21.98,102108,0
2006-08-31,22.17,22.35,21.81,22.22,171415,0
2006-09-01,22.32,22.45,22.1,22.43,56811,0
2006-09-05,22.36,22.36,21.43,21.69,120695,0
2006-09-06,21.61,21.73,21.18,21.62,168217,0
2006-09-07,21.43,22.04,21,21.7,92321,0
2006-09-08,22.01,22.08,21.48,21.63,33846,0
2006-09-11,21.6,21.75,21.25,21.75,64374,0
2006-09-12,21.7,21.98,21.56,21.98,34652,0
2006-09-13,21.91,22.5,21.6,22.33,71486,0
2006-09-14,22.16,22.23,21.48,21.9,97449,0
2006-09-15,21.96,22.04,21.53,21.58,98578,0
2006-09-18,21.43,21.88,21.35,21.43,30269,0
2006-09-19,21.27,21.74,21.21,21.68,62518,0
2006-09-20,21.78,21.96,21.39,21.66,35538,0
2006-09-21,21.64,21.7,21.22,21.39,60333,0
2006-09-22,21.23,21.34,21.02,21.28,76357,0
2006-09-25,21.31,21.93,20.88,21.82,62370,0
2006-09-26,22.06,22.62,21.77,22.57,75696,0
2006-09-27,22.62,23.25,22.39,23.19,182571,0
2006-09-28,23.29,23.59,23.25,23.5,126425,0
2006-09-29,23.64,23.84,23.42,23.63,91610,0
2006-10-02,23.51,23.57,23.11,23.22,67515,0
2006-10-03,23.24,23.59,22.7,23.26,222242,0
2006-10-04,22.99,23.26,22.12,22.39,198979,0
2006-10-05,22.45,22.45,21.51,21.53,167067,0
2006-10-06,21.55,21.61,20.54,20.54,192420,0
2006-10-09,20.58,20.77,20.21,20.33,101355,0
2006-10-10,20.25,20.41,19.83,19.91,111093,0
2006-10-11,19.83,20.4,19.76,20.35,130264,0
2006-10-12,20.2,20.94,19.91,20.9,114270,0
2006-10-13,20.85,21.28,20.7,20.76,62543,0
2006-10-16,20.62,21.25,20.62,20.88,68854,0
2006-10-17,20.62,20.83,20.36,20.7,71147,0
2006-10-18,20.78,20.99,19.75,20.54,59545,0
2006-10-19,20.6,21.21,20.6,21.17,52653,0
2006-10-20,21.34,21.7,21.14,21.22,43224,0
2006-10-23,21.06,21.8,20.99,21.57,39455,0
2006-10-24,21.55,21.6,20.82,20.91,37742,0
2006-10-25,20.8,21.33,20.69,20.95,59739,0
2006-10-26,21.15,21.44,20.45,20.63,64952,0
2006-10-27,20.97,20.97,20.09,20.19,51832,0
2006-10-30,20.19,20.7,19.79,20.6,67459,0
2006-10-31,20.55,21.04,19.65,21.04,64679,0
2006-11-01,21.04,21.09,20.35,20.63,75252,0
2006-11-02,20.68,21.15,20.29,21.02,85848,0
2006-11-03,21.14,21.14,20.57,20.67,79838,0
2006-11-06,20.75,20.75,20.15,20.22,49292,0
2006-11-07,20.36,20.41,19.99,20.17,54855,0
2006-11-08,20.17,20.25,20.04,20.06,41766,0
2006-11-09,20.2,20.2,19.76,19.82,38289,0
2006-11-10,19.92,20.28,19.66,20.24,74786,0
2006-11-13,20.32,20.32,19.76,19.94,146527,0
2006-11-14,19.94,20.76,19.9,20.76,61989,0
2006-11-15,20.89,21.86,20.64,21.31,83269,0
2006-11-16,21.22,21.38,20.98,21.22,40280,0
2006-11-17,21.22,21.63,20.86,21.54,42363,0
2006-11-20,21.54,21.64,21.16,21.27,78610,0
2006-11-21,21.39,21.48,21.03,21.19,32203,0
2006-11-22,21.26,21.68,21.02,21.51,32665,0
2006-11-24,21.67,21.69,21.25,21.27,13441,0
2006-11-27,21.15,21.28,20.85,21.09,73376,0
2006-11-28,20.99,21.87,20.98,21.65,85878,0
2006-11-29,21.83,21.83,21.4,21.61,37709,0
2006-11-30,21.72,21.85,21.46,21.69,83290,0
2006-12-01,21.56,22,21.15,21.24,78668,0
2006-12-04,21.35,21.5,21,21.16,51182,0
2006-12-05,21.08,21.45,20.99,21.25,111125,0
2006-12-06,21.11,21.11,20.44,20.53,91110,0
2006-12-07,20.52,20.58,19.82,19.91,89232,0
2006-12-08,19.9,20.31,19.73,20,77125,0
2006-12-11,20.02,20.32,19.88,19.96,73945,0
2006-12-12,19.81,19.83,18.51,18.79,333672,0
2006-12-13,18.76,18.84,18.4,18.54,106213,0
2006-12-14,18.6,19.27,18.47,19.05,63770,0
2006-12-15,19.19,19.19,18.12,18.51,126631,0
2006-12-18,18.53,19.35,18,18.71,82827,0
2006-12-19,18.69,18.75,18.2,18.44,63584,0
2006-12-20,19,19.06,18.67,18.84,67297,0
2006-12-21,19.03,19.03,18.39,18.68,42059,0
2006-12-22,18.81,19.04,18.26,18.99,42643,0
2006-12-26,18.47,19,18.45,18.57,50180,0
2006-12-27,18.75,19.38,18.7,19.13,129723,0
2006-12-28,19.07,19.25,18.65,18.7,61302,0
2006-12-29,18.66,18.87,18.51,18.82,96705,0
2007-01-03,18.9,18.9,18.14,18.28,123414,0
2007-01-04,18.23,18.23,18.02,18.15,88475,0
2007-01-05,18.07,18.79,17.78,17.82,73942,0
2007-01-08,17.79,17.79,17.21,17.28,131689,0
2007-01-09,17.35,17.45,17.17,17.17,70293,0
2007-01-10,17.09,17.15,16.82,16.84,115331,0
2007-01-11,16.9,17.23,16.88,16.9,119250,0
2007-01-12,16.5,16.5,15.65,15.99,562960,0
2007-01-16,15.96,16.32,15.74,15.83,382517,0
2007-01-17,15.78,15.81,15.54,15.71,143510,0
2007-01-18,15.74,15.94,15.16,15.18,176018,0
2007-01-19,15.14,15.65,14.69,15.49,138194,0
2007-01-22,15.51,15.71,15.49,15.68,87847,0
2007-01-23,15.77,16.15,15.68,16.12,96399,0
2007-01-24,16.12,16.19,15.83,16.06,101162,0
2007-01-25,16,16.02,15.22,15.38,85033,0
2007-01-26,15.39,15.66,15.36,15.56,70268,0
2007-01-29,15.57,15.65,15.45,15.65,40223,0
2007-01-30,15.65,15.8,15.42,15.73,69947,0
2007-01-31,15.68,15.72,14.97,15.35,218639,0
2007-02-01,15.33,15.68,15.28,15.64,31983,0
2007-02-02,15.62,15.75,15.31,15.53,63729,0
2007-02-05,15.5,15.51,15.2,15.44,90152,0
2007-02-06,15.42,15.72,15.42,15.72,56159,0
2007-02-07,15.8,16.33,15.8,16.25,147950,0
2007-02-08,16.18,16.52,16.03,16.48,46608,0
2007-02-09,16.51,16.51,15.93,15.96,138829,0
2007-02-12,15.91,16.45,15.9,16.35,39225,0
2007-02-13,16.34,16.53,15.9,16.24,46727,0
2007-02-14,16.21,16.21,15.23,15.46,116073,0
2007-02-15,15.53,15.73,15.27,15.69,63933,0
2007-02-16,15.69,16.24,15.53,16.23,96782,0
2007-02-20,16.16,16.46,15.75,16,145143,0
2007-02-21,16,16.58,16,16.58,97420,0
2007-02-22,16.63,16.63,15.93,16.35,76186,0
2007-02-23,16.3,16.38,15.91,16.22,59294,0
2007-02-26,16.21,16.48,15.45,16.26,60661,0
2007-02-27,15.94,16.19,15.43,15.43,89919,0
2007-02-28,15.6,15.84,14.78,15.14,88384,0
2007-03-01,14.8,15.37,14.4,14.8,142173,0
2007-03-02,14.63,15.42,14.22,14.52,212168,0
2007-03-05,14.41,15,13.77,13.85,257266,0
2007-03-06,13.94,14.2,13.75,13.9,130025,0
2007-03-07,13.86,14.09,13.33,13.45,196204,0
2007-03-08,13.53,13.63,13.05,13.27,241837,0
2007-03-09,13.29,13.34,12.93,13.05,226448,0
2007-03-12,13.06,13.14,12.76,12.82,165408,0
2007-03-13,12.9,12.9,12.11,12.25,321841,0
2007-03-14,12.22,12.36,11.99,12.13,156649,0
2007-03-15,12.15,12.22,11.9,12,103718,0
2007-03-16,11.99,12.18,11.97,12.03,104043,0
2007-03-19,12.02,12.16,11.98,12.04,64414,0
2007-03-20,12.05,12.12,11.9,12.08,97559,0
2007-03-21,12.1,12.57,12.05,12.53,132459,0
2007-03-22,12.54,12.81,12.53,12.62,125038,0
2007-03-23,12.58,12.84,12.58,12.69,91148,0
2007-03-26,12.74,12.93,12.7,12.75,64915,0
2007-03-27,12.7,12.77,12.5,12.6,49426,0
2007-03-28,12.59,12.67,12.3,12.49,85194,0
2007-03-29,12.5,12.74,12.1,12.31,152141,0
2007-03-30,12.31,12.35,11.82,12.03,219277,0
2007-04-02,12,12,11.22,11.61,147712,0
2007-04-03,11.5,11.84,11.13,11.69,194196,0
2007-04-04,11.8,11.8,11.37,11.57,48086,0
2007-04-05,11.54,11.69,11.46,11.59,58175,0
2007-04-09,11.79,12.22,11.61,11.81,90431,0
2007-04-10,11.85,11.88,11.61,11.75,57614,0
2007-04-11,11.78,11.87,11.57,11.78,56433,0
2007-04-12,11.72,12.32,11.62,12.32,82676,0
2007-04-13,12.3,13.72,12.16,13.5,217141,0
2007-04-16,13.49,13.5,12.76,13.03,151290,0
2007-04-17,13.1,13.1,12.54,12.68,71885,0
2007-04-18,12.66,12.7,12.35,12.4,47034,0
2007-04-19,12.35,12.36,11.98,12.11,106686,0
2007-04-20,12.38,12.38,12.1,12.38,93460,0
2007-04-23,12.35,12.48,12.05,12.43,69305,0
2007-04-24,12.48,12.95,12.48,12.8,77512,0
2007-04-25,12.84,12.84,12.6,12.71,79258,0
2007-04-26,12.68,12.8,12.25,12.78,66878,0
2007-04-27,12.76,12.8,12.28,12.46,70799,0
2007-04-30,12.45,12.75,12.26,12.5,72611,0
2007-05-01,12.49,12.49,11.98,11.99,63121,0
2007-05-02,12.1,12.51,11.98,12.28,70081,0
2007-05-03,12.71,12.71,11.99,12.39,164609,0
2007-05-04,12.75,13.95,12.2,13.6,227654,0
2007-05-07,13.7,14.52,13.56,14.36,158241,0
2007-05-08,14.44,14.54,14,14.31,117506,0
2007-05-09,14.31,14.85,14.13,14.41,143711,0
2007-05-10,14.4,14.67,13.62,13.82,85401,0
2007-05-11,13.24,14.05,13.24,13.85,67455,0
2007-05-14,13.88,14.21,13.32,13.62,65142,0
2007-05-15,13.57,13.81,13.33,13.39,53900,0
2007-05-16,13.42,13.49,13.1,13.24,50574,0
2007-05-17,13.2,13.49,13.1,13.36,59283,0
2007-05-18,13.42,13.47,13.07,13.41,38870,0
2007-05-21,13.44,13.78,13.34,13.78,37741,0
2007-05-22,13.7,13.78,13.36,13.77,46208,0
2007-05-23,13.78,13.84,13.46,13.6,40894,0
2007-05-24,13.58,13.67,12.88,13.06,109345,0
2007-05-25,13.09,13.11,12.94,12.96,142858,0
2007-05-29,12.98,13.24,12.92,13.18,69125,0
2007-05-30,13.06,13.44,13.06,13.41,40084,0
2007-05-31,13.39,13.85,13.22,13.54,72771,0
2007-06-01,13.57,13.95,13.49,13.75,38895,0
2007-06-04,13.65,13.79,13.41,13.65,99144,0
2007-06-05,13.56,13.79,13.38,13.65,251590,0
2007-06-06,13.6,13.69,13.42,13.67,37216,0
2007-06-07,13.57,13.86,13.5,13.74,40168,0
2007-06-08,13.89,14.37,13.81,14.15,180714,0
2007-06-11,14.21,14.22,13.91,14.12,51456,0
2007-06-12,14.01,14.22,13.94,14.05,82635,0
2007-06-13,14.11,14.21,13.69,13.99,35570,0
2007-06-14,14.03,14.07,13.68,14.07,68202,0
2007-06-15,14.29,14.29,13.94,14.11,62577,0
2007-06-18,14.11,14.15,13.62,13.84,31784,0
2007-06-19,13.75,14.27,13.63,14.23,90121,0
2007-06-20,14.3,14.32,13.95,13.99,67707,0
2007-06-21,13.89,14.1,13.75,14.1,30854,0
2007-06-22,14.14,14.45,13.77,14.45,1239342,0
2007-06-25,14.45,14.5,14.2,14.37,74256,0
2007-06-26,14.39,14.47,14.07,14.27,108265,0
2007-06-27,14.12,14.12,13.36,14.03,168111,0
2007-06-28,13.83,13.83,12.82,12.89,365422,0
2007-06-29,12.9,13.33,12.57,12.87,83699,0
2007-07-02,12.8,13.09,12.72,12.86,38793,0
2007-07-03,12.9,13.09,12.82,12.82,30168,0
2007-07-05,12.8,12.9,12.8,12.88,16854,0
2007-07-06,12.92,13,12.82,12.93,47834,0
2007-07-09,12.95,13.09,12.49,12.5,199434,0
2007-07-10,12.48,12.65,12,12.25,100635,0
2007-07-11,12.3,12.67,12.22,12.62,57289,0
2007-07-12,12.5,12.73,11.77,11.98,193153,0
2007-07-13,11.9,12.25,11.9,12.09,102928,0
2007-07-16,11.61,11.96,11.51,11.75,211421,0
2007-07-17,11.65,11.93,11.65,11.9,123901,0
2007-07-18,11.88,11.92,11.61,11.81,79843,0
2007-07-19,11.85,11.9,11.45,11.52,67436,0
2007-07-20,11.4,11.47,11.13,11.18,67072,0
2007-07-23,11.25,11.55,11.25,11.46,67659,0
2007-07-24,11.3,11.69,10.57,10.78,116215,0
2007-07-25,10.82,10.82,10.5,10.65,68815,0
2007-07-26,10.49,10.95,10.19,10.86,88654,0
2007-07-27,10.8,10.99,10.54,10.95,50066,0
2007-07-30,10.91,10.91,10.44,10.55,35976,0
2007-07-31,10.67,11.27,10.3,10.54,80906,0
2007-08-01,10.36,10.45,10.03,10.25,100092,0
2007-08-02,10.21,10.48,9.75,10.21,121529,0
2007-08-03,9.85,10.3,9.74,10.05,208845,0
2007-08-06,10.01,10.01,9.01,9.45,286959,0
2007-08-07,9.37,9.85,8.96,9.7,322581,0
2007-08-08,9.67,12.01,9.56,11.63,559879,0
2007-08-09,11.55,12.37,11.55,12.03,354072,0
2007-08-10,11.92,12.05,10.78,10.88,154914,0
2007-08-13,10.94,10.94,9.95,10.43,208475,0
2007-08-14,10.4,10.4,9.67,9.9,239125,0
2007-08-15,9.86,10,9.44,9.78,83460,0
2007-08-16,9.58,10,9.2,9.82,115079,0
2007-08-17,9.97,10.18,9.87,9.97,59150,0
2007-08-20,10,10.5,9.85,10,49406,0
2007-08-21,10.08,10.1,9.85,10,65629,0
2007-08-22,10,10.6,9.85,10.44,103867,0
2007-08-23,10.45,10.78,10.02,10.39,66986,0
2007-08-24,10.37,10.37,10.1,10.16,27910,0
2007-08-27,10.16,12.21,10.16,11.89,586991,0
2007-08-28,12.36,12.7,11.75,11.81,475811,0
2007-08-29,12.04,12.04,11.31,11.61,190576,0
2007-08-30,11.54,12.03,11.37,11.72,134353,0
2007-08-31,11.99,12.07,11.71,11.71,62941,0
2007-09-04,11.72,11.92,11.32,11.47,93977,0
2007-09-05,11.41,12.2,11.21,11.79,122898,0
2007-09-06,11.79,12.2,11.79,11.86,45991,0
2007-09-07,11.81,12.04,11.45,11.79,58548,0
2007-09-10,11.82,11.92,11.46,11.53,86422,0
2007-09-11,11.64,11.81,11.36,11.63,62876,0
2007-09-12,11.55,12,11.55,11.69,39011,0
2007-09-13,11.73,11.99,11.6,11.8,75397,0
2007-09-14,11.72,12.13,11.59,12.06,53345,0
2007-09-17,12.14,12.44,12.04,12.2,36930,0
2007-09-18,12.25,12.25,11.94,12.14,39902,0
2007-09-19,12.24,12.39,12.08,12.1,51035,0
2007-09-20,12.01,12.14,11.76,11.78,45135,0
2007-09-21,11.77,12.13,11.73,12.13,37037,0
2007-09-24,12.19,12.36,12.02,12.24,14515,0
2007-09-25,12.1,12.34,12.1,12.33,26842,0
2007-09-26,12.31,12.48,12.05,12.25,33059,0
2007-09-27,12.21,12.58,12.21,12.23,28520,0
2007-09-28,12.17,12.5,12.12,12.24,75001,0
2007-10-01,12.19,12.37,12.06,12.24,30130,0
2007-10-02,12.19,12.32,11.92,12,46374,0
2007-10-03,11.95,12.47,11.89,12.47,39094,0
2007-10-04,12.29,12.84,12.29,12.83,36503,0
2007-10-05,12.85,13.67,12.83,13.29,89154,0
2007-10-08,13.22,14.03,13.09,13.59,58687,0
2007-10-09,13.55,13.55,13.06,13.15,40962,0
2007-10-10,13.14,13.19,12.89,13.11,25742,0
2007-10-11,13.12,13.24,12.9,13.06,35479,0
2007-10-12,13.08,13.43,13.01,13.07,29364,0
2007-10-15,13.14,13.29,12.95,13.15,33230,0
2007-10-16,13.07,13.23,12.86,12.98,15846,0
2007-10-17,13,13.1,12.75,12.99,23240,0
2007-10-18,12.98,13.05,12.85,13,27644,0
2007-10-19,12.96,13.29,12.68,12.85,34198,0
2007-10-22,12.73,12.77,12.38,12.48,68599,0
2007-10-23,12.48,12.53,12.41,12.52,46020,0
2007-10-24,12.55,12.55,12.1,12.27,73361,0
2007-10-25,12.23,12.32,12.08,12.17,72286,0
2007-10-26,12.28,12.55,12.11,12.28,26699,0
2007-10-29,12.25,12.5,12.25,12.4,78318,0
2007-10-30,12.25,12.5,12.25,12.5,43932,0
2007-10-31,12.47,12.48,12.26,12.42,35420,0
2007-11-01,12.31,13.13,12.09,13.13,141948,0
2007-11-02,13.43,14.12,13.16,13.7,250899,0
2007-11-05,13.73,14.66,12.8,14.02,188799,0
2007-11-06,14.12,14.65,13.16,13.25,143423,0
2007-11-07,13.23,13.9,13.23,13.45,103418,0
2007-11-08,13.44,13.64,13.01,13.06,49270,0
2007-11-09,13.03,13.57,12.96,13.49,37079,0
2007-11-12,14.35,14.75,13.11,13.13,139101,0
2007-11-13,13.26,14,13.26,13.79,126597,0
2007-11-14,13.79,14.11,13.55,13.62,78471,0
2007-11-15,13.66,14.25,13.66,14.05,54042,0
2007-11-16,14.1,14.35,13.73,13.84,41436,0
2007-11-19,13.84,13.84,13.13,13.16,32829,0
2007-11-20,13.23,13.88,12.77,13.52,78631,0
2007-11-21,13.42,13.42,12.39,12.39,59413,0
2007-11-23,12.5,12.82,12.21,12.8,22643,0
2007-11-26,12.82,12.84,12.02,12.12,28990,0
2007-11-27,12.09,13.09,12.09,13.03,63617,0
2007-11-28,13.14,13.43,12.56,12.61,48416,0
2007-11-29,12.65,13.23,12.65,13.05,30727,0
2007-11-30,13.17,13.48,12.97,13.14,45153,0
2007-12-03,13.01,13.1,12.8,12.8,35701,0
2007-12-04,12.89,13.73,12.25,13.73,47735,0
2007-12-05,14,14.25,13.91,13.91,44554,0
2007-12-06,13.96,14.5,13.91,14.5,37676,0
2007-12-07,14.45,14.45,14.1,14.28,10190,0
2007-12-10,14.37,14.37,13.91,14.26,16521,0
2007-12-11,14.35,14.39,14,14.15,31805,0
2007-12-12,14.43,14.61,13.59,13.71,25889,0
2007-12-13,13.71,13.75,12.51,12.58,59753,0
2007-12-14,12.57,13.1,12.24,12.58,44711,0
2007-12-17,12.64,13.01,12.64,12.94,9753,0
2007-12-18,12.95,13.06,12.44,12.74,24047,0
2007-12-19,12.8,13.09,12.8,13,14411,0
2007-12-20,13.1,13.18,12.88,13.13,26799,0
2007-12-21,13.11,13.23,12.58,12.9,52713,0
2007-12-24,13,13.25,13,13.21,16083,0
2007-12-26,13.06,13.19,12.99,13.07,27361,0
2007-12-27,12.93,13.07,12.8,12.82,20899,0
2007-12-28,13,13.25,12.75,13.13,46204,0
2007-12-31,13.2,13.24,12.4,12.46,73406,0
2008-01-02,12.41,12.94,12.41,12.43,57915,0
2008-01-03,12.34,12.39,12.15,12.2,40278,0
2008-01-04,12.03,12.11,11.8,11.85,28675,0
2008-01-07,12.09,12.09,11.31,11.6,34785,0
2008-01-08,11.56,11.6,10.74,10.8,69249,0
2008-01-09,10.84,10.91,10.34,10.62,43612,0
2008-01-10,10.72,10.72,10.36,10.39,37322,0
2008-01-11,10.4,10.4,10.05,10.23,44116,0
2008-01-14,10.47,10.47,10.11,10.23,40386,0
2008-01-15,10.21,10.21,9.83,9.9,30055,0
2008-01-16,9.85,10.03,9.85,9.95,192369,0
2008-01-17,9.95,10.03,9.57,9.75,36042,0
2008-01-18,9.91,10.18,8.78,9.29,70644,0
2008-01-22,8.71,9.29,8.34,9.04,65278,0
2008-01-23,8.8,9.05,8.46,9.05,56315,0
2008-01-24,8.92,9.03,8.62,8.7,68229,0
2008-01-25,8.99,9.26,8.84,8.84,29999,0
2008-01-28,8.92,9.55,8.76,8.78,20674,0
2008-01-29,9.07,9.1,8.8,9.01,12763,0
2008-01-30,9.12,9.29,8.9,8.97,29474,0
2008-01-31,8.95,9,8.76,8.99,18987,0
2008-02-01,8.96,9.02,8.63,9,38164,0
2008-02-04,8.86,8.94,8.66,8.74,27697,0
2008-02-05,8.67,8.89,8.43,8.56,117810,0
2008-02-06,8.52,8.53,8.16,8.21,59746,0
2008-02-07,8.05,8.09,7.75,8.03,50000,0
2008-02-08,8,8,7.8,7.8,42796,0
2008-02-11,7.75,7.81,7.53,7.62,42598,0
2008-02-12,7.55,7.7,7.43,7.43,52994,0
2008-02-13,7.58,7.65,7.42,7.53,47847,0
2008-02-14,7.46,7.61,7.45,7.47,27464,0
2008-02-15,7.46,7.55,7.3,7.53,20650,0
2008-02-19,7.62,7.62,7.28,7.29,70630,0
2008-02-20,7.28,7.49,7.18,7.32,65645,0
2008-02-21,7.35,7.35,7.03,7.04,55292,0
2008-02-22,7.2,7.31,6.99,7,33592,0
2008-02-25,7.11,7.14,7,7.05,42668,0
2008-02-26,6.98,7.04,6.89,6.97,47249,0
2008-02-27,6.94,7.46,6.88,7.41,52447,0
2008-02-28,7.41,7.41,7.02,7.12,59282,0
2008-02-29,7.01,7.14,6.92,7.14,64553,0
2008-03-03,7.13,7.2,7,7.19,29003,0
2008-03-04,7.06,7.25,6.98,7.02,43985,0
2008-03-05,6.19,6.29,5.94,6.06,620430,0
2008-03-06,6.1,6.17,5.94,5.97,133231,0
2008-03-07,5.99,6.09,5.94,5.96,109503,0
2008-03-10,5.99,6.15,5.96,6.04,145600,0
2008-03-11,6.25,6.31,6,6.02,95212,0
2008-03-12,6.12,6.41,6.03,6.25,147534,0
2008-03-13,6.44,6.54,6.11,6.44,132173,0
2008-03-14,6.42,6.49,6.2,6.2,56871,0
2008-03-17,6.1,6.65,6.1,6.64,51191,0
2008-03-18,6.54,6.84,6.43,6.58,40613,0
2008-03-19,6,6.88,6,6.82,29155,0
2008-03-20,6.82,6.89,6.68,6.8,53382,0
2008-03-24,6.81,7.23,6.7,6.8,47776,0
2008-03-25,6.77,7.05,6.5,6.92,62869,0
2008-03-26,6.85,7.05,6.85,7.03,25953,0
2008-03-27,7.06,7.26,6.88,7.17,27203,0
2008-03-28,7.25,7.46,7.25,7.32,16637,0
2008-03-31,7.29,7.7,7.09,7.51,24901,0
2008-04-01,7.54,7.54,7.45,7.48,57527,0
2008-04-02,7.5,7.55,7.43,7.43,87193,0
2008-04-03,7.49,7.51,7.39,7.48,104855,0
2008-04-04,7.53,7.71,7.44,7.7,56002,0
2008-04-07,7.68,7.68,7.55,7.56,38941,0
2008-04-08,7.59,7.6,7.55,7.55,24995,0
2008-04-09,7.52,7.59,7.37,7.46,39101,0
2008-04-10,7.43,7.6,7.43,7.55,30791,0
2008-04-11,7.55,7.63,7.45,7.48,52477,0
2008-04-14,7.56,8.29,7.54,7.76,46197,0
2008-04-15,7.77,8.3,7.77,8.16,44060,0
2008-04-16,8.23,8.32,8.04,8.29,27800,0
2008-04-17,8.17,8.95,8.17,8.95,41134,0
2008-04-18,8.95,9.46,8.88,9.24,43349,0
2008-04-21,9.24,9.32,8.93,9.26,35811,0
2008-04-22,9.37,9.6,9.02,9.04,41806,0
2008-04-23,9.1,9.1,9,9,24033,0
2008-04-24,8.88,9.05,8.81,8.98,47254,0
2008-04-25,8.94,9.3,8.91,9.29,17209,0
2008-04-28,9.33,9.33,8.96,9,30829,0
2008-04-29,8.99,8.99,8.85,8.9,27146,0
2008-04-30,8.88,8.88,8.41,8.5,35941,0
2008-05-01,8.59,8.61,8.36,8.4,31634,0
2008-05-02,8.4,8.4,8.27,8.31,15502,0
2008-05-05,8.28,8.28,7.71,7.74,37981,0
2008-05-06,7.63,7.74,7.46,7.5,66338,0
2008-05-07,7.57,7.57,6.8,7.07,128184,0
2008-05-08,7.39,7.64,7.25,7.3,101889,0
2008-05-09,7.3,7.44,6.8,6.99,65220,0
2008-05-12,7.03,7.36,6.95,6.98,46030,0
2008-05-13,6.96,7.06,6.76,7.06,71197,0
2008-05-14,7,7.26,6.88,7.16,94158,0
2008-05-15,7.19,7.59,7.17,7.53,89556,0
2008-05-16,7.56,7.61,7.44,7.61,22176,0
2008-05-19,7.55,7.95,7.47,7.94,88242,0
2008-05-20,7.67,8,7.48,7.99,21629,0
2008-05-21,7.94,7.99,7.45,7.61,93410,0
2008-05-22,7.53,7.6,7.45,7.48,18373,0
2008-05-23,7.51,7.63,7.51,7.61,26703,0
2008-05-27,7.68,7.68,7.48,7.6,53804,0
2008-05-28,7.54,7.62,7.12,7.19,53122,0
2008-05-29,7.17,7.44,7.17,7.3,19137,0
2008-05-30,7.24,7.43,7.19,7.36,47274,0
2008-06-02,7.32,7.39,7.16,7.3,12519,0
2008-06-03,7.3,7.44,7.22,7.42,9658,0
2008-06-04,7.47,7.55,7.38,7.46,16727,0
2008-06-05,7.4,7.4,7.22,7.4,33173,0
2008-06-06,7.31,7.37,7.1,7.1,16858,0
2008-06-09,7.16,7.2,7.01,7.01,47451,0
2008-06-10,7,7.04,6.88,6.99,7373,0
2008-06-11,6.94,6.94,6.7,6.74,11852,0
2008-06-12,6.77,6.91,6.73,6.79,28766,0
2008-06-13,6.83,6.92,6.63,6.64,24689,0
2008-06-16,6.69,6.74,6.64,6.66,7881,0
2008-06-17,6.64,6.89,6.33,6.42,34671,0
2008-06-18,6.48,6.7,6.48,6.61,20581,0
2008-06-19,6.54,6.89,6.49,6.85,29317,0
2008-06-20,6.75,6.75,6.43,6.67,27214,0
2008-06-23,6.75,6.95,6.66,6.71,50570,0
2008-06-24,6.78,6.96,6.55,6.61,30066,0
2008-06-25,6.59,6.75,6.48,6.52,21848,0
2008-06-26,6.58,6.59,6.36,6.37,12735,0
2008-06-27,6.22,6.54,6.22,6.41,13186,0
2008-06-30,6.49,6.58,6.27,6.44,25509,0
2008-07-01,6.25,6.27,5.9,5.95,36341,0
2008-07-02,6.16,6.16,5.5,5.81,45845,0
2008-07-03,5.9,6.2,5.85,6.11,19212,0
2008-07-07,6.23,6.37,6.05,6.29,36642,0
2008-07-08,6.18,6.52,6.16,6.52,19498,0
2008-07-09,6.5,6.6,6.5,6.55,7801,0
2008-07-10,6.51,6.6,6.5,6.6,20215,0
2008-07-11,6.52,6.65,6.1,6.6,28850,0
2008-07-14,6.77,6.78,6.47,6.5,15380,0
2008-07-15,6.41,6.78,6.41,6.5,29662,0
2008-07-16,6.43,6.78,6.32,6.63,26702,0
2008-07-17,6.71,7.11,6.69,7.11,55121,0
2008-07-18,7.1,7.33,7,7.33,29661,0
2008-07-21,7.29,7.4,7.25,7.3,38616,0
2008-07-22,7.17,7.35,7.17,7.24,12456,0
2008-07-23,7.32,7.35,7.14,7.34,20601,0
2008-07-24,7.06,7.23,7.06,7.13,17502,0
2008-07-25,7.01,7.2,7.01,7.2,21494,0
2008-07-28,7.09,7.2,7.09,7.19,11915,0
2008-07-29,7.09,7.33,7.05,7.19,7527,0
2008-07-30,7.14,7.2,6.97,7.13,9439,0
2008-07-31,7.08,7.28,6.69,6.88,21254,0
2008-08-01,6.23,6.55,6.12,6.48,117457,0
2008-08-04,6.48,6.98,6.44,6.82,10973,0
2008-08-05,6.7,6.79,6.63,6.69,18900,0
2008-08-06,6.79,7.19,6.64,6.78,35881,0
2008-08-07,6.7,6.76,6.45,6.64,14219,0
2008-08-08,6.64,6.86,6.55,6.77,12349,0
2008-08-11,6.78,7.5,6.71,7.5,38747,0
2008-08-12,7.5,7.55,7.28,7.55,16581,0
2008-08-13,7.55,7.66,7.45,7.59,14483,0
2008-08-14,7.46,7.62,7.46,7.62,4957,0
2008-08-15,7.66,7.98,7.62,7.95,40693,0
2008-08-18,7.99,8.34,7.95,8.27,20722,0
2008-08-19,8.36,8.45,8.36,8.43,13550,0
2008-08-20,8.37,8.48,8.23,8.42,5823,0
2008-08-21,8.26,8.42,8.26,8.33,7525,0
2008-08-22,8.29,8.48,8.29,8.4,8593,0
2008-08-25,8.24,8.44,8.24,8.44,8151,0
2008-08-26,8.74,8.98,8.48,8.58,39092,0
2008-08-27,8.5,8.63,8.17,8.55,10277,0
2008-08-28,8.74,8.75,8.7,8.75,5700,0
2008-08-29,8.7,9,8.53,8.99,14905,0
2008-09-02,9.08,9.31,8.75,9.05,22186,0
2008-09-03,8.87,9.13,8.87,8.96,9041,0
2008-09-04,8.83,9.08,8.8,8.96,22821,0
2008-09-05,8.75,9,8.64,8.91,15394,0
2008-09-08,9.01,9.12,8.91,9.01,5731,0
2008-09-09,9.09,9.09,8.44,9,19820,0
2008-09-10,8.91,8.99,8.83,8.94,9016,0
2008-09-11,8.78,9,8.67,9,11568,0
2008-09-12,9.07,9.1,8.42,8.77,34929,0
2008-09-15,8.75,9,8.35,8.88,16208,0
2008-09-16,8.8,8.98,8.77,8.96,12786,0
2008-09-17,8.41,9.03,8.41,8.8,10156,0
2008-09-18,8.71,9.1,8.38,9,27671,0
2008-09-19,9.1,9.1,8.66,9.1,21517,0
2008-09-22,9.05,9.07,8.65,9.07,16251,0
2008-09-23,8.89,9.05,8.33,8.88,25751,0
2008-09-24,8.44,8.95,8.36,8.6,22245,0
2008-09-25,8.41,8.88,8.16,8.74,50779,0
2008-09-26,8.79,8.99,8.38,8.98,13741,0
2008-09-29,8.68,9.02,8.3,8.88,22342,0
2008-09-30,8.77,8.92,8.61,8.85,33479,0
2008-10-01,8.75,8.75,8.25,8.45,27819,0
2008-10-02,8.25,8.54,7.95,8.01,21865,0
2008-10-03,7.91,7.99,7.12,7.43,37943,0
2008-10-06,7.17,7.29,5.64,6.12,48671,0
2008-10-07,6.02,6.22,5.95,5.95,46351,0
2008-10-08,5.65,6.1,5.5,5.79,48476,0
2008-10-09,6.29,6.29,5,5.66,28088,0
2008-10-10,5.48,5.65,5,5.45,34886,0
2008-10-13,5.35,5.78,4.92,5.51,51122,0
2008-10-14,5.5,5.5,5.17,5.26,49557,0
2008-10-15,5.49,5.49,5,5.26,22500,0
2008-10-16,5.72,5.73,4.92,5.41,57473,0
2008-10-17,5.75,5.83,5.49,5.62,13823,0
2008-10-20,5.68,6.08,5.68,6.04,12303,0
2008-10-21,6.07,6.28,5.74,5.79,16248,0
2008-10-22,5.55,6.14,5.55,6.14,9179,0
2008-10-23,6.1,6.1,5.83,6.03,20217,0
2008-10-24,6.1,6.1,5.34,5.76,34192,0
2008-10-27,5.52,6.04,5.47,5.91,20598,0
2008-10-28,6.25,6.25,5.68,5.9,15736,0
2008-10-29,6,6.04,5.6,5.6,15536,0
2008-10-30,5.62,6.25,4.9,5.35,96296,0
2008-10-31,5.6,5.6,4.98,5.43,47570,0
2008-11-03,5.58,5.9,5.1,5.51,33747,0
2008-11-04,5.47,5.47,5.17,5.29,16797,0
2008-11-05,5.45,5.46,5.06,5.15,57472,0
2008-11-06,5.3,5.66,4.75,5.04,69757,0
2008-11-07,5.3,5.3,4.65,4.7,53152,0
2008-11-10,4.9,4.99,4.84,4.86,22010,0
2008-11-11,4.93,4.95,4.8,4.84,10431,0
2008-11-12,4.94,4.94,4.34,4.34,43764,0
2008-11-13,4.39,4.49,4.02,4.49,162006,0
2008-11-14,4.48,4.49,4.27,4.34,17684,0
2008-11-17,4.25,4.49,4.11,4.12,30600,0
2008-11-18,4.19,4.27,4.11,4.27,15483,0
2008-11-19,4.15,4.22,4.01,4.01,22917,0
2008-11-20,4.03,4.03,3.5,3.72,67027,0
2008-11-21,3.75,3.75,2.78,3.17,101527,0
2008-11-24,3.13,3.75,3.13,3.66,29512,0
2008-11-25,3.8,4.22,3.8,4.17,18671,0
2008-11-26,4.09,4.27,4,4.27,12651,0
2008-11-28,4.35,4.35,4.21,4.35,3200,0
2008-12-01,4.29,4.39,4.27,4.34,32494,0
2008-12-02,4.3,4.37,4.3,4.33,31299,0
2008-12-03,4.25,4.33,4.14,4.27,44309,0
2008-12-04,4.16,4.39,4.16,4.25,26946,0
2008-12-05,4.13,4.29,4.05,4.26,21268,0
2008-12-08,4.24,4.92,4.18,4.56,6485,0
2008-12-09,4.42,4.5,4.39,4.43,6029,0
2008-12-10,4.31,4.41,4.31,4.39,10553,0
2008-12-11,4.29,4.37,4.25,4.29,13393,0
2008-12-12,4.04,4.31,3.99,4.2,14817,0
2008-12-15,4.25,4.31,4.02,4.03,26837,0
2008-12-16,4.09,4.27,4.01,4.09,7811,0
2008-12-17,4.1,4.15,4,4.09,11302,0
2008-12-18,4.1,4.1,3.9,3.98,15700,0
2008-12-19,3.9,4.06,3.63,3.92,39887,0
2008-12-22,3.84,3.93,3.82,3.82,4309,0
2008-12-23,3.8,3.86,3.51,3.51,11537,0
2008-12-24,3.6,3.68,3.56,3.59,6921,0
2008-12-26,3.6,3.64,3.54,3.61,35064,0
2008-12-29,3.61,3.87,3.61,3.69,17235,0
2008-12-30,3.61,3.9,3.61,3.74,17983,0
2008-12-31,3.7,4.05,3.7,4.05,21550,0
2009-01-02,3.97,4.1,3.97,4.1,13406,0
2009-01-05,4.12,4.16,4.1,4.12,1700,0
2009-01-06,4.15,4.19,4.1,4.19,38121,0
2009-01-07,4.07,4.2,3.98,4.15,22065,0
2009-01-08,4.1,4.2,4.1,4.2,3470,0
2009-01-09,4.09,4.19,3.96,4.19,12000,0
2009-01-12,4.09,4.09,4.01,4.04,3039,0
2009-01-13,4,4.2,3.92,4.19,19188,0
2009-01-14,3.97,4.2,3.78,3.95,20062,0
2009-01-15,3.86,4.07,3.85,3.94,11454,0
2009-01-16,4.14,4.17,3.98,3.98,7242,0
2009-01-20,4.1,4.18,4.01,4.02,3400,0
2009-01-21,3.85,4.08,3.81,4.08,6526,0
2009-01-22,3.95,4.03,3.95,4.01,900,0
2009-01-23,4.01,4.05,3.81,3.86,5000,0
2009-01-26,3.85,3.89,3.85,3.88,500,0
2009-01-27,3.94,3.94,3.8,3.8,7247,0
2009-01-28,3.8,3.88,3.8,3.84,5250,0
2009-01-29,3.82,3.91,3.82,3.84,4764,0
2009-01-30,3.82,3.88,3.82,3.83,900,0
2009-02-02,3.8,3.8,3.61,3.62,14474,0
2009-02-03,3.62,3.77,3.6,3.73,11766,0
2009-02-04,3.68,3.68,3.66,3.67,1200,0
2009-02-05,3.74,3.75,3.66,3.66,4187,0
2009-02-06,3.82,3.84,3.49,3.49,73946,0
2009-02-09,3.49,3.81,3.49,3.68,15916,0
2009-02-10,3.82,3.82,3.5,3.53,10800,0
2009-02-11,3.69,3.74,3.54,3.54,8800,0
2009-02-12,3.52,3.85,3.52,3.61,36104,0
2009-02-13,3.76,3.82,3.58,3.6,16432,0
2009-02-17,3.54,3.63,3.5,3.5,25425,0
2009-02-18,3.52,3.59,3.41,3.43,17481,0
2009-02-19,3.48,3.5,3.36,3.47,14105,0
2009-02-20,3.46,3.52,3.39,3.4,7180,0
2009-02-23,3.4,3.43,3.38,3.42,7180,0
2009-02-24,3.42,3.42,3.4,3.41,7310,0
2009-02-25,3.38,3.41,3.38,3.38,23320,0
2009-02-26,3.46,3.58,3.44,3.47,58940,0
2009-02-27,3.48,3.57,3.35,3.35,10265,0
2009-03-02,3.36,3.36,3.25,3.28,7313,0
2009-03-03,3.24,3.25,3.17,3.17,6400,0
2009-03-04,3.11,3.44,3.11,3.22,2250,0
2009-03-05,3.27,3.43,3.2,3.23,8293,0
2009-03-06,3.2,3.33,3.15,3.3,55194,0
2009-03-09,3.2,3.52,3.2,3.5,54867,0
2009-03-10,3.41,3.65,3.38,3.65,48304,0
2009-03-11,3.62,3.99,3.62,3.81,24259,0
2009-03-12,3.8,3.87,3.8,3.85,16807,0
2009-03-13,3.92,3.98,3.87,3.95,12152,0
2009-03-16,3.92,3.97,3.92,3.95,12454,0
2009-03-17,3.92,3.97,3.92,3.97,4181,0
2009-03-18,3.93,4.09,3.93,3.96,7000,0
2009-03-19,3.93,3.93,3.84,3.84,725,0
2009-03-20,3.88,3.96,3.83,3.86,904,0
2009-03-23,3.93,4.14,3.72,3.88,2500,0
2009-03-24,3.81,3.81,3.7,3.81,2338,0
2009-03-25,3.81,3.87,3.81,3.86,24210,0
2009-03-26,3.82,3.93,3.82,3.92,30674,0
2009-03-27,3.98,4.06,3.98,4.06,2100,0
2009-03-30,3.86,3.9,3.86,3.9,1200,0
2009-03-31,3.84,4.1,3.84,4.06,13481,0
2009-04-01,4.1,4.14,3.86,3.86,62340,0
2009-04-02,3.8,3.86,3.51,3.78,9563,0
2009-04-03,3.74,3.8,3.6,3.7,2000,0
2009-04-06,3.75,3.75,3.65,3.69,1720,0
2009-04-07,3.6,3.71,3.6,3.69,6800,0
2009-04-08,3.82,3.82,3.8,3.82,1415,0
2009-04-09,3.77,3.85,3.75,3.77,1900,0
2009-04-13,3.8,3.8,3.74,3.74,1400,0
2009-04-14,3.88,4.11,3.77,3.77,21900,0
2009-04-15,3.8,3.82,3.8,3.82,4400,0
2009-04-16,3.76,3.84,3.75,3.75,38704,0
2009-04-17,3.74,3.88,3.74,3.75,18408,0
2009-04-20,3.75,3.76,3.72,3.72,21627,0
2009-04-21,3.74,4.12,3.73,3.84,6602,0
2009-04-22,3.86,3.92,3.84,3.84,1900,0
2009-04-23,3.86,3.86,3.85,3.85,300,0
2009-04-24,3.83,3.83,3.83,3.83,8300,0
2009-04-27,3.86,3.91,3.81,3.85,27753,0
2009-04-28,3.82,3.86,3.82,3.83,2500,0
2009-04-29,3.54,3.89,3.54,3.73,57995,0
2009-04-30,3.73,3.93,3.73,3.73,2942,0
2009-05-01,3.74,3.95,3.66,3.66,3100,0
2009-05-04,3.74,3.74,3.65,3.65,4108,0
2009-05-05,3.86,3.86,3.62,3.64,6470,0
2009-05-06,3.81,4.03,3.8,4.03,15742,0
2009-05-07,3.95,3.95,3.56,3.65,24999,0
2009-05-08,3.63,3.63,3.23,3.56,50022,0
2009-05-11,3.3,3.6,3.3,3.57,13384,0
2009-05-12,3.55,3.64,3.51,3.59,12100,0
2009-05-13,3.5,3.5,3.35,3.35,13522,0
2009-05-14,3.45,3.5,3.43,3.47,15850,0
2009-05-15,3.44,3.48,3.35,3.48,7392,0
2009-05-18,3.55,3.87,3.55,3.56,6073,0
2009-05-19,3.67,3.67,3.57,3.67,1130,0
2009-05-20,3.63,3.7,3.4,3.59,4300,0
2009-05-21,3.56,3.61,3.52,3.52,2555,0
2009-05-22,3.52,3.52,3.4,3.4,1900,0
2009-05-26,3.41,3.43,3.4,3.41,9538,0
2009-05-27,3.42,3.55,3.42,3.51,103128,0
2009-05-28,3.83,3.83,3.76,3.76,9300,0
2009-05-29,3.75,4.02,3.75,4.02,8773,0
2009-06-01,3.86,4.05,3.86,4.05,6300,0
2009-06-02,4,4.02,3.76,3.99,9986,0
2009-06-03,3.88,4,3.85,3.99,7657,0
2009-06-04,3.96,4.01,3.89,4,14194,0
2009-06-05,3.93,4.01,3.87,3.98,4250,0
2009-06-08,3.89,3.98,3.86,3.91,5286,0
2009-06-09,3.86,3.93,3.45,3.86,12486,0
2009-06-10,3.94,4.02,3.94,3.98,2200,0
2009-06-11,3.6,3.99,3.47,3.99,4849,0
2009-06-12,3.93,3.93,3.65,3.75,14291,0
2009-06-15,3.74,3.97,3.65,3.7,21573,0
2009-06-16,3.95,3.95,3.69,3.8,8099,0
2009-06-17,3.94,3.99,3.71,3.78,2000,0
2009-06-18,3.73,3.75,3.7,3.72,2150,0
2009-06-19,3.66,3.74,3.47,3.7,17600,0
2009-06-22,3.66,3.72,3.58,3.63,22492,0
2009-06-23,3.56,3.68,3.56,3.6,44506,0
2009-06-24,3.5,3.61,3.31,3.31,10699,0
2009-06-25,3.39,3.6,3.34,3.41,26875,0
2009-06-26,3.41,3.53,3.35,3.48,56197,0
2009-06-29,3.33,3.57,3.33,3.54,28946,0
2009-06-30,3.53,3.62,3.46,3.62,10019,0
2009-07-01,3.5,3.58,3.48,3.57,15746,0
2009-07-02,3.43,3.52,3.39,3.51,3050,0
2009-07-06,3.51,3.53,3.18,3.49,14190,0
2009-07-07,3.43,3.57,3.43,3.53,2883,0
2009-07-08,3.43,3.43,3.41,3.43,800,0
2009-07-09,3.38,3.41,3.34,3.37,18550,0
2009-07-10,3.42,3.42,3.37,3.37,600,0
2009-07-13,3.33,3.42,3.33,3.38,1281,0
2009-07-14,3.4,3.4,3.4,3.4,200,0
2009-07-15,3.37,3.46,3.33,3.46,4532,0
2009-07-16,3.48,3.58,3.44,3.53,30539,0
2009-07-17,3.55,3.55,3.46,3.55,16495,0
2009-07-20,3.55,3.55,3.55,3.55,1006,0
2009-07-21,3.51,3.58,3.51,3.55,4539,0
2009-07-22,3.57,3.63,3.55,3.62,3950,0
2009-07-23,3.6,3.84,3.6,3.67,9587,0
2009-07-24,3.63,3.63,3.63,3.63,200,0
2009-07-27,3.63,3.73,3.51,3.6,3950,0
2009-07-28,3.64,3.66,3.59,3.59,4512,0
2009-07-29,3.59,3.6,3.45,3.49,33000,0
2009-07-30,3.52,3.52,3.5,3.5,4843,0
2009-07-31,3.53,3.87,3.53,3.7,20548,0
2009-08-03,3.79,3.85,3.58,3.67,16200,0
2009-08-04,3.96,4.01,3.6,3.81,17879,0
2009-08-05,3.65,3.69,3.11,3.48,38454,0
2009-08-06,3.62,3.77,3.44,3.45,10631,0
2009-08-07,3.55,3.75,3.55,3.67,5513,0
2009-08-10,3.57,3.77,3.51,3.55,4153,0
2009-08-11,3.68,3.69,3.51,3.54,7930,0
2009-08-12,3.65,3.68,3.52,3.61,2600,0
2009-08-13,3.7,3.7,3.56,3.63,1900,0
2009-08-14,3.63,3.63,3.63,3.63,0,0
2009-08-17,3.37,3.69,3.37,3.56,4359,0
2009-08-18,3.6,3.7,3.46,3.55,3800,0
2009-08-19,3.44,3.54,3.44,3.54,500,0
2009-08-20,3.48,3.52,3.4,3.48,4600,0
2009-08-21,3.51,3.53,3.49,3.49,2844,0
2009-08-24,3.31,3.47,3.31,3.47,5506,0
2009-08-25,3.44,3.44,3.41,3.41,648,0
2009-08-26,3.42,3.42,3.31,3.32,4400,0
2009-08-27,3.34,3.44,3.34,3.44,10000,0
2009-08-28,3.38,3.4,3.36,3.36,2118,0
2009-08-31,3.37,3.37,3.3,3.32,1622,0
2009-09-01,3.37,3.41,3.36,3.4,1003,0
2009-09-02,3.45,3.45,3.37,3.37,12234,0
2009-09-03,3.39,3.48,3.36,3.45,15495,0
2009-09-04,3.42,3.46,3.26,3.44,29825,0
2009-09-08,3.4,3.45,3.32,3.35,15283,0
2009-09-09,3.35,4.2,3.35,3.7,88499,0
2009-09-10,3.7,3.85,3.64,3.73,14703,0
2009-09-11,3.8,3.8,3.69,3.73,4000,0
2009-09-14,3.66,3.66,3.59,3.62,4600,0
2009-09-15,3.56,3.82,3.54,3.74,9454,0
2009-09-16,3.72,3.79,3.71,3.73,7256,0
2009-09-17,3.71,3.84,3.52,3.84,16115,0
2009-09-18,3.7,3.89,3.54,3.6,53600,0
2009-09-21,3.63,3.64,3.58,3.64,3904,0
2009-09-22,3.65,3.76,3.65,3.74,4503,0
2009-09-23,3.69,3.74,3.67,3.74,9335,0
2009-09-24,3.67,3.75,3.62,3.74,4300,0
2009-09-25,3.75,3.94,3.75,3.94,28753,0
2009-09-28,3.9,3.9,3.74,3.77,11968,0
2009-09-29,3.69,3.73,3.69,3.73,1971,0
2009-09-30,3.72,3.96,3.65,3.96,2886,0
2009-10-01,3.91,3.91,3.63,3.79,3800,0
2009-10-02,3.66,3.73,3.63,3.63,3267,0
2009-10-05,3.92,3.92,3.73,3.82,5917,0
2009-10-06,3.86,3.89,3.84,3.89,4551,0
2009-10-07,3.91,4,3.76,3.84,25950,0
2009-10-08,3.78,3.89,3.67,3.79,5099,0
2009-10-09,3.77,3.81,3.66,3.79,5500,0
2009-10-13,3.75,3.92,3.75,3.77,622,0
2009-10-14,3.78,4.17,3.73,4.17,7400,0
2009-10-15,3.87,3.91,3.8,3.8,18294,0
2009-10-16,3.78,3.98,3.78,3.92,24584,0
2009-10-19,3.81,3.85,3.65,3.84,4139,0
2009-10-20,3.75,3.92,3.75,3.92,1050,0
2009-10-21,3.78,3.9,3.74,3.85,3929,0
2009-10-22,3.9,3.95,3.9,3.95,2200,0
2009-10-23,3.88,3.88,3.71,3.75,720,0
2009-10-26,3.75,3.75,3.7,3.74,10200,0
2009-10-27,3.66,3.75,3.6,3.65,6000,0
2009-10-28,3.73,3.73,3.61,3.61,7809,0
2009-10-29,3.72,3.72,3.63,3.65,14600,0
2009-10-30,3.74,3.74,3.62,3.65,22768,0
2009-11-02,3.66,3.66,3.61,3.61,6941,0
2009-11-03,3.62,3.68,3.56,3.63,14549,0
2009-11-04,3.46,3.54,3.41,3.44,18382,0
2009-11-05,3.53,3.53,3.35,3.36,5600,0
2009-11-06,3.38,3.38,3.33,3.33,5500,0
2009-11-09,3.3,3.33,3.21,3.21,8984,0
2009-11-10,3.67,3.67,3.17,3.17,5165,0
2009-11-11,3.25,3.28,3.16,3.19,35600,0
2009-11-12,3.2,3.2,3.18,3.2,24900,0
2009-11-13,3.22,3.31,3.15,3.17,19065,0
2009-11-16,3.17,3.21,3.16,3.2,58358,0
2009-11-17,3.17,3.2,3.15,3.15,3300,0
2009-11-18,3.46,3.46,3.1,3.18,150320,0
2009-11-19,3.18,3.31,3.17,3.21,15646,0
2009-11-20,3.22,3.34,3.17,3.2,9023,0
2009-11-23,3.22,3.35,3.17,3.17,25511,0
2009-11-24,3.19,3.2,3.16,3.16,8821,0
2009-11-25,3.18,3.2,3.16,3.16,13156,0
2009-11-27,3.16,3.19,3.16,3.17,400,0
2009-11-30,3.18,3.2,3.05,3.05,69384,0
2009-12-01,3.12,3.19,3.08,3.11,67141,0
2009-12-02,3.1,3.2,3.08,3.08,21940,0
2009-12-03,3.09,3.16,3.06,3.12,160707,0
2009-12-04,3.12,3.12,3.08,3.08,1730,0
2009-12-07,3.07,3.11,2.98,3.11,176906,0
2009-12-08,3.1,3.1,3.05,3.07,37351,0
2009-12-09,3.1,3.12,3.09,3.12,6088,0
2009-12-10,3.13,3.22,3.13,3.18,35247,0
2009-12-11,3.15,3.18,3.15,3.15,60848,0
2009-12-14,3.17,3.18,3.13,3.18,28144,0
2009-12-15,3.18,3.18,3.15,3.16,13510,0
2009-12-16,3.17,3.19,3.12,3.17,15192,0
2009-12-17,3.18,3.19,3.1,3.17,28300,0
2009-12-18,3.12,3.2,3.07,3.2,26638,0
2009-12-21,3.2,3.2,3.1,3.18,23490,0
2009-12-22,3.19,3.2,3.15,3.2,32350,0
2009-12-23,3.2,3.23,3.18,3.22,3900,0
2009-12-24,3.25,3.41,3.21,3.24,33029,0
2009-12-28,3.21,3.28,3.2,3.23,20400,0
2009-12-29,3.23,3.27,3.22,3.25,4821,0
2009-12-30,3.27,3.27,3.14,3.22,16640,0
2009-12-31,3.22,3.24,3.17,3.21,2620,0
2010-01-04,3.2,3.36,3.2,3.3,108842,0
2010-01-05,3.41,3.41,3.31,3.32,2331,0
2010-01-06,3.3,3.32,3.25,3.25,2355,0
2010-01-07,3.23,3.29,3.22,3.29,8966,0
2010-01-08,3.88,3.88,3.33,3.37,211564,0
2010-01-11,3.62,3.62,3.37,3.46,60837,0
2010-01-12,3.5,3.5,3.39,3.43,49050,0
2010-01-13,3.39,3.39,3.34,3.36,17177,0
2010-01-14,3.36,3.36,3.22,3.22,29725,0
2010-01-15,3.22,3.31,3.21,3.24,42985,0
2010-01-19,3.24,3.42,3.22,3.37,37184,0
2010-01-20,3.33,3.33,3.22,3.25,13825,0
2010-01-21,3.23,3.24,3.07,3.12,94748,0
2010-01-22,3.06,3.1,2.83,3.07,77625,0
2010-01-25,3.11,3.11,2.98,2.98,55294,0
2010-01-26,3.01,3.08,2.96,2.97,54761,0
2010-01-27,2.96,2.99,2.92,2.96,26125,0
2010-01-28,2.95,2.95,2.85,2.94,31419,0
2010-01-29,3,3,2.87,2.87,17292,0
2010-02-01,2.88,2.91,2.85,2.86,22558,0
2010-02-02,2.86,2.89,2.85,2.87,21220,0
2010-02-03,2.87,2.88,2.84,2.84,9210,0
2010-02-04,2.83,2.92,2.8,2.88,17635,0
2010-02-05,2.87,2.98,2.82,2.84,7935,0
2010-02-08,2.84,2.85,2.81,2.85,59350,0
2010-02-09,2.93,2.93,2.82,2.83,30177,0
2010-02-10,2.83,2.84,2.8,2.8,23916,0
2010-02-11,2.84,2.85,2.82,2.82,29377,0
2010-02-12,2.8,2.83,2.8,2.81,15721,0
2010-02-16,2.85,2.88,2.78,2.8,26312,0
2010-02-17,2.81,2.86,2.8,2.81,39350,0
2010-02-18,2.85,2.91,2.81,2.84,12210,0
2010-02-19,2.81,2.86,2.81,2.86,1771,0
2010-02-22,2.84,2.97,2.82,2.87,6230,0
2010-02-23,2.91,2.95,2.85,2.85,16240,0
2010-02-24,2.84,2.86,2.82,2.85,8802,0
2010-02-25,2.87,2.94,2.78,2.78,16639,0
2010-02-26,2.78,2.9,2.75,2.85,7400,0
2010-03-01,2.84,2.9,2.81,2.83,22738,0
2010-03-02,2.83,2.86,2.8,2.82,22183,0
2010-03-03,2.88,2.89,2.8,2.84,20582,0
2010-03-04,2.85,2.97,2.81,2.94,22566,0
2010-03-05,2.9,2.97,2.88,2.9,18354,0
2010-03-08,2.95,2.97,2.86,2.94,17252,0
2010-03-09,2.97,2.97,2.9,2.93,20326,0
2010-03-10,2.94,3.1,2.87,3.1,55874,0
2010-03-11,2.96,3.08,2.85,2.98,94702,0
2010-03-12,3.04,3.07,2.95,2.96,48879,0
2010-03-15,3.02,3.07,2.93,2.94,28460,0
2010-03-16,2.98,3.06,2.89,2.94,24887,0
2010-03-17,2.92,3.2,2.92,3.15,139753,0
2010-03-18,3.02,3.15,3.01,3.03,19761,0
2010-03-19,3.09,3.23,3,3.23,79524,0
2010-03-22,3.09,3.15,3.02,3.02,40493,0
2010-03-23,3.05,3.07,2.99,3.05,23504,0
2010-03-24,3,3.18,2.97,3.11,132521,0
2010-03-25,3.01,3.1,2.92,2.93,62316,0
2010-03-26,2.97,3.05,2.96,2.97,37071,0
2010-03-29,2.97,3.05,2.97,3.03,22325,0
2010-03-30,3.01,3.04,2.97,2.97,9900,0
2010-03-31,2.98,3,2.96,2.99,19162,0
2010-04-01,2.96,3.04,2.96,3.04,31934,0
2010-04-05,3.05,3.05,3.02,3.05,17421,0
2010-04-06,3.04,3.05,3.04,3.05,6030,0
2010-04-07,3,3.09,3,3.05,17029,0
2010-04-08,3.02,3.07,3.02,3.04,8940,0
2010-04-09,3.05,3.08,3.02,3.08,17924,0
2010-04-12,3.04,3.06,3.02,3.02,9702,0
2010-04-13,3.04,3.07,3.01,3.07,16780,0
2010-04-14,3.04,3.08,3,3.05,9273,0
2010-04-15,3.08,3.1,3.05,3.06,13047,0
2010-04-16,3.05,3.05,3,3.04,12140,0
2010-04-19,3,3.07,3,3.07,9988,0
2010-04-20,3.04,3.07,3.03,3.03,11646,0
2010-04-21,3.09,3.09,3.04,3.07,10017,0
2010-04-22,3.05,3.08,3,3.04,13350,0
2010-04-23,3.08,3.09,2.81,3.06,11716,0
2010-04-26,3.02,3.1,3.02,3.06,14700,0
2010-04-27,3.12,3.48,3.09,3.36,121142,0
2010-04-28,3.4,3.5,3.38,3.4,32508,0
2010-04-29,3.37,3.4,3.35,3.38,16950,0
2010-04-30,3.4,3.4,3.27,3.27,10147,0
2010-05-03,3.3,3.47,3.3,3.43,18851,0
2010-05-04,3.44,3.44,3.28,3.32,18526,0
2010-05-05,3.37,3.4,3.3,3.31,22544,0
2010-05-06,3.33,3.35,3.21,3.21,18827,0
2010-05-07,3.3,3.31,3.2,3.29,39452,0
2010-05-10,3.3,3.45,3.21,3.33,22620,0
2010-05-11,3.36,3.44,3.34,3.36,14941,0
2010-05-12,3.28,3.42,3.25,3.42,37198,0
2010-05-13,3.45,3.45,3.31,3.32,6951,0
2010-05-14,3.3,3.3,3.25,3.25,20210,0
2010-05-17,3.25,3.89,3.25,3.3,111591,0
2010-05-18,3.35,3.35,3.25,3.25,32100,0
2010-05-19,3.46,3.46,3.25,3.35,10639,0
2010-05-20,3.26,3.26,3.14,3.16,16096,0
2010-05-21,3.05,3.18,3.05,3.18,13200,0
2010-05-24,3.19,3.19,3.17,3.17,400,0
2010-05-25,3.11,3.26,3.06,3.23,9199,0
2010-05-26,3.25,3.25,3.1,3.16,3900,0
2010-05-27,3.14,3.3,3.14,3.25,6950,0
2010-05-28,3.25,3.25,3.17,3.17,500,0
2010-06-01,3.16,3.16,3.1,3.15,9374,0
2010-06-02,3.12,3.12,3,3.09,13454,0
2010-06-03,3.1,3.1,3.04,3.09,22747,0
2010-06-04,3.02,3.08,3.02,3.03,2648,0
2010-06-07,3.05,3.06,3.02,3.06,11652,0
2010-06-08,3.02,3.08,3.02,3.03,500,0
2010-06-09,3.01,3.05,3,3.02,6785,0
2010-06-10,3.08,3.13,3.07,3.11,9945,0
2010-06-11,3.11,3.12,3.06,3.11,3647,0
2010-06-14,3.09,3.11,2.98,2.99,15787,0
2010-06-15,3,3.07,2.92,2.97,14243,0
2010-06-16,3,3.02,2.94,2.99,5417,0
2010-06-17,3.02,3.02,2.98,3,1800,0
2010-06-18,3.04,3.04,2.9,2.9,8533,0
2010-06-21,2.97,3,2.72,2.98,6609,0
2010-06-22,2.97,2.99,2.85,2.88,7900,0
2010-06-23,2.99,2.99,2.87,2.87,4410,0
2010-06-24,2.97,2.97,2.8,2.83,20950,0
2010-06-25,2.81,2.88,2.79,2.79,5710,0
2010-06-28,2.74,2.74,2.67,2.67,28724,0
2010-06-29,2.65,2.71,2.62,2.62,45466,0
2010-06-30,2.63,2.71,2.6,2.65,108100,0
2010-07-01,2.71,2.72,2.62,2.65,139374,0
2010-07-02,2.63,2.72,2.62,2.63,4173,0
2010-07-06,2.63,2.68,2.58,2.58,10060,0
2010-07-07,2.6,2.63,2.57,2.61,3700,0
2010-07-08,2.56,2.61,2.54,2.58,16776,0
2010-07-09,2.57,2.62,2.56,2.58,4600,0
2010-07-12,2.56,2.61,2.56,2.58,2740,0
2010-07-13,2.6,2.62,2.55,2.6,14001,0
2010-07-14,2.63,2.64,2.59,2.59,6000,0
2010-07-15,2.57,2.63,2.57,2.58,1675,0
2010-07-16,2.59,2.64,2.55,2.55,5485,0
2010-07-19,2.57,2.61,2.57,2.58,2990,0
2010-07-20,2.54,2.59,2.54,2.59,1500,0
2010-07-21,2.62,2.7,2.55,2.59,11299,0
2010-07-22,2.59,2.66,2.59,2.63,3175,0
2010-07-23,2.63,2.7,2.63,2.7,5400,0
2010-07-26,2.7,2.79,2.68,2.79,17110,0
2010-07-27,2.75,2.79,2.75,2.76,13283,0
2010-07-28,2.78,2.78,2.71,2.71,11099,0
2010-07-29,2.73,2.79,2.73,2.75,32491,0
2010-07-30,2.77,2.79,2.75,2.76,21911,0
2010-08-02,2.8,2.82,2.73,2.79,6500,0
2010-08-03,2.66,2.83,2.66,2.83,1601,0
2010-08-04,2.8,2.83,2.75,2.8,12542,0
2010-08-05,2.8,2.82,2.8,2.8,24900,0
2010-08-06,2.79,2.8,2.75,2.78,3000,0
2010-08-09,2.81,2.84,2.78,2.8,3600,0
2010-08-10,2.75,2.79,2.75,2.79,3764,0
2010-08-11,2.73,2.85,2.61,2.85,13596,0
2010-08-12,2.63,2.63,2.19,2.36,82288,0
2010-08-13,2.36,2.47,2.32,2.33,29376,0
2010-08-16,2.42,2.42,2.32,2.34,5580,0
2010-08-17,2.33,2.33,2.33,2.33,200,0
2010-08-18,2.35,2.4,2.31,2.31,4225,0
2010-08-19,2.31,2.31,2.18,2.21,35498,0
2010-08-20,2.22,2.22,2.07,2.09,42850,0
2010-08-23,2.14,2.14,2.07,2.07,12119,0
2010-08-24,2.07,2.07,1.77,1.91,116471,0
2010-08-25,1.85,1.91,1.84,1.85,31982,0
2010-08-26,1.86,2.01,1.86,1.9,19161,0
2010-08-27,1.94,1.97,1.9,1.91,8397,0
2010-08-30,1.88,1.98,1.86,1.91,44457,0
2010-08-31,1.89,2.01,1.89,2,13967,0
2010-09-01,2.05,2.05,1.93,1.97,15650,0
2010-09-02,1.9,2.01,1.9,2,29317,0
2010-09-03,2,2,1.91,1.97,17828,0
2010-09-07,1.91,2.01,1.9,1.95,5464,0
2010-09-08,1.92,1.95,1.9,1.9,6300,0
2010-09-09,1.92,1.95,1.9,1.91,5200,0
2010-09-10,1.93,1.95,1.9,1.92,22654,0
2010-09-13,1.92,1.96,1.92,1.92,13523,0
2010-09-14,1.95,2.02,1.93,1.94,6902,0
2010-09-15,1.98,1.98,1.93,1.93,1382,0
2010-09-16,1.97,2.03,1.95,1.99,5038,0
2010-09-17,1.97,2.1,1.97,2.04,10376,0
2010-09-20,2.06,2.06,2,2,6650,0
2010-09-21,2.06,2.06,1.94,1.98,9400,0
2010-09-22,1.93,1.96,1.9,1.93,5050,0
2010-09-23,1.98,1.98,1.93,1.93,3254,0
2010-09-24,1.98,1.99,1.93,1.93,19284,0
2010-09-27,1.96,2.14,1.93,2.04,29116,0
2010-09-28,2.02,2.02,1.94,1.95,5600,0
2010-09-29,1.94,1.98,1.94,1.98,28400,0
2010-09-30,1.97,1.99,1.94,1.99,42963,0
2010-10-01,1.95,1.98,1.94,1.97,25100,0
2010-10-04,1.97,1.99,1.97,1.99,10942,0
2010-10-05,1.98,2.05,1.98,2.01,13235,0
2010-10-06,1.99,2.01,1.98,1.98,28639,0
2010-10-07,1.96,2,1.95,1.95,30186,0
2010-10-08,1.95,2.07,1.95,2.02,22922,0
2010-10-11,2.04,2.05,2.01,2.01,9799,0
2010-10-12,2.02,2.02,1.99,1.99,9465,0
2010-10-13,2.04,2.04,1.99,2.02,9247,0
2010-10-14,2.02,2.03,2,2.02,6891,0
2010-10-15,2.02,2.03,2.01,2.03,18169,0
2010-10-18,2.04,2.05,1.99,2,30064,0
2010-10-19,2,2.04,1.97,2,30550,0
2010-10-20,2.01,2.04,1.94,1.98,10959,0
2010-10-21,1.99,2.01,1.99,2,3590,0
2010-10-22,1.95,2,1.95,2,6830,0
2010-10-25,1.97,2,1.95,2,15422,0
2010-10-26,1.93,2.09,1.93,2.06,19241,0
2010-10-27,2.04,2.23,2.04,2.11,39956,0
2010-10-28,2.12,2.13,2.07,2.11,12891,0
2010-10-29,2.11,2.26,2.08,2.21,30918,0
2010-11-01,2.25,2.25,2.2,2.21,7262,0
2010-11-02,2.23,2.24,2.1,2.2,9366,0
2010-11-03,2.2,2.23,2.17,2.17,7500,0
2010-11-04,2.16,2.2,2.13,2.13,60545,0
2010-11-05,2.33,2.65,2.32,2.55,305347,0
2010-11-08,2.55,2.59,2.41,2.56,94414,0
2010-11-09,2.57,2.6,2.5,2.51,26120,0
2010-11-10,2.54,2.61,2.51,2.6,14240,0
2010-11-11,2.62,2.64,2.53,2.62,43552,0
2010-11-12,2.59,2.67,2.53,2.66,62129,0
2010-11-15,2.65,2.8,2.63,2.74,44335,0
2010-11-16,2.78,2.84,2.75,2.79,40735,0
2010-11-17,2.82,2.82,2.62,2.67,37230,0
2010-11-18,2.7,2.75,2.67,2.7,104646,0
2010-11-19,2.66,2.71,2.66,2.67,10100,0
2010-11-22,2.66,2.72,2.65,2.72,14400,0
2010-11-23,2.66,2.66,2.62,2.63,16150,0
2010-11-24,2.7,2.78,2.7,2.75,36315,0
2010-11-26,2.69,2.75,2.69,2.69,900,0
2010-11-29,2.72,2.72,2.69,2.69,19300,0
2010-11-30,2.7,2.7,2.6,2.61,13410,0
2010-12-01,2.66,2.74,2.55,2.65,7762,0
2010-12-02,2.61,2.76,2.52,2.59,33384,0
2010-12-03,2.65,2.72,2.61,2.7,24058,0
2010-12-06,2.71,2.86,2.67,2.8,52639,0
2010-12-07,2.86,2.95,2.84,2.9,75745,0
2010-12-08,2.92,2.92,2.79,2.85,30234,0
2010-12-09,2.85,3.03,2.85,2.99,84213,0
2010-12-10,3.06,3.06,2.9,2.95,67958,0
2010-12-13,2.94,2.98,2.9,2.93,17035,0
2010-12-14,2.53,2.95,2.53,2.89,116625,0
2010-12-15,2.92,2.93,2.82,2.86,20758,0
2010-12-16,2.84,2.95,2.83,2.95,21246,0
2010-12-17,3.01,3.11,2.93,3.11,93631,0
2010-12-20,3.19,3.19,3.09,3.09,47373,0
2010-12-21,3.14,3.14,3.07,3.08,65010,0
2010-12-22,3.1,3.1,3.04,3.08,36694,0
2010-12-23,3,3.07,2.97,3.05,27035,0
2010-12-27,2.98,3.07,2.97,3.06,21474,0
2010-12-28,3.04,3.2,3.04,3.11,28605,0
2010-12-29,3.14,3.2,3.14,3.18,18421,0
2010-12-30,3.19,3.44,3.19,3.39,85028,0
2010-12-31,3.39,3.49,3.32,3.34,54320,0
2011-01-03,3.41,3.45,3.36,3.41,31243,0
2011-01-04,3.45,3.45,3.23,3.24,57664,0
2011-01-05,3.27,3.28,3.21,3.26,26542,0
2011-01-06,3.3,3.31,3.24,3.31,23497,0
2011-01-07,3.27,3.35,3.22,3.32,30195,0
2011-01-10,3.39,3.45,3.36,3.39,20990,0
2011-01-11,3.44,3.49,3.39,3.49,28867,0
2011-01-12,3.5,3.53,3.49,3.53,17894,0
2011-01-13,3.53,3.63,3.52,3.56,30492,0
2011-01-14,3.54,3.54,3.41,3.41,10236,0
2011-01-18,3.48,4.21,3.42,3.66,91069,0
2011-01-19,3.66,3.82,3.65,3.8,54938,0
2011-01-20,3.84,3.95,3.69,3.86,87552,0
2011-01-21,3.98,3.98,3.8,3.89,18823,0
2011-01-24,3.95,4.04,3.89,3.97,47741,0
2011-01-25,3.97,4.05,3.89,3.92,42628,0
2011-01-26,3.98,4.08,3.81,4.08,46544,0
2011-01-27,4.03,4.17,3.98,4.17,49821,0
2011-01-28,4.15,4.15,3.93,3.98,51850,0
2011-01-31,3.9,4.33,3.89,4.33,131283,0
2011-02-01,4.41,5.19,4.41,5.08,457326,0
2011-02-02,5.09,5.15,4.76,4.87,165137,0
2011-02-03,4.85,4.85,4.43,4.53,94259,0
2011-02-04,4.6,4.96,4.6,4.7,59511,0
2011-02-07,4.7,4.8,4.6,4.7,56801,0
2011-02-08,4.7,4.8,4.62,4.79,29766,0
2011-02-09,4.79,4.8,4.69,4.77,35201,0
2011-02-10,4.84,4.97,4.69,4.94,58674,0
2011-02-11,4.95,5.11,4.71,5.05,115429,0
2011-02-14,5.25,5.5,5.14,5.38,113801,0
2011-02-15,5.55,5.6,4.89,5.22,129365,0
2011-02-16,5.25,5.25,4.92,5.19,57027,0
2011-02-18,5.3,5.3,5.21,5.28,29670,0
2011-02-22,5.19,5.22,5.11,5.11,29181,0
2011-02-23,5.13,5.15,4.45,4.7,117589,0
2011-02-24,4.65,4.88,4.65,4.85,28596,0
2011-02-25,4.85,4.89,4.69,4.75,25789,0
2011-02-28,4.71,4.88,4.6,4.87,28600,0
2011-03-01,4.86,4.88,4.76,4.88,29699,0
2011-03-02,4.82,4.88,4.69,4.75,16654,0
2011-03-03,4.79,4.85,4.64,4.65,31166,0
2011-03-04,4.6,4.62,4.53,4.55,33988,0
2011-03-07,4.62,4.62,4.56,4.57,13325,0
2011-03-08,4.61,4.89,4.61,4.86,46470,0
2011-03-09,4.85,5.27,4.73,4.81,156968,0
2011-03-10,4.93,4.93,4.33,4.5,104866,0
2011-03-11,4.51,4.59,4.28,4.58,25960,0
2011-03-14,4.5,4.5,4.1,4.4,58956,0
2011-03-15,4.25,4.26,4.04,4.21,79193,0
2011-03-16,4.2,4.26,4.12,4.18,42994,0
2011-03-17,4.22,4.24,4.18,4.2,21599,0
2011-03-18,4.25,4.29,4.1,4.25,26182,0
2011-03-21,4.34,4.39,4.21,4.27,28321,0
2011-03-22,4.31,4.56,4.26,4.56,60154,0
2011-03-23,4.6,4.69,4.36,4.66,20782,0
2011-03-24,4.67,4.94,4.64,4.8,52478,0
2011-03-25,4.79,4.82,4.57,4.7,9315,0
2011-03-28,4.75,4.75,4.52,4.59,16653,0
2011-03-29,4.6,4.71,4.5,4.7,21712,0
2011-03-30,4.62,4.65,4.5,4.55,20704,0
2011-03-31,4.54,4.6,4.51,4.6,6731,0
2011-04-01,4.55,4.74,4.5,4.68,21045,0
2011-04-04,4.35,4.75,4.26,4.67,94450,0
2011-04-05,4.68,4.73,4.68,4.73,13214,0
2011-04-06,4.7,4.79,4.67,4.73,4016,0
2011-04-07,4.76,4.76,4.72,4.74,25353,0
2011-04-08,4.75,4.75,4.7,4.7,1125,0
2011-04-11,4.7,4.75,4.7,4.74,5063,0
2011-04-12,4.68,4.69,4.5,4.5,35141,0
2011-04-13,4.59,4.61,4.37,4.39,12598,0
2011-04-14,4.41,4.61,4.32,4.41,11588,0
2011-04-15,4.46,4.5,4.41,4.43,4277,0
2011-04-18,4.4,4.52,4.4,4.52,3473,0
2011-04-19,4.49,4.73,4.45,4.73,18581,0
2011-04-20,4.75,4.75,4.63,4.64,6036,0
2011-04-21,4.64,4.66,4.57,4.66,5908,0
2011-04-25,4.6,4.6,4.45,4.56,22704,0
2011-04-26,4.53,4.69,4.42,4.6,10027,0
2011-04-27,4.54,4.66,4.41,4.56,13919,0
2011-04-28,4.47,4.65,4.23,4.46,59311,0
2011-04-29,4.41,4.58,4.41,4.48,21927,0
2011-05-02,4.31,4.45,4.3,4.3,29138,0
2011-05-03,4.3,4.3,4.1,4.22,28960,0
2011-05-04,4.21,4.27,4.14,4.22,23636,0
2011-05-05,4.21,4.28,4.12,4.15,10222,0
2011-05-06,4.23,4.25,4.14,4.25,57037,0
2011-05-09,4.19,4.56,4.19,4.38,28622,0
2011-05-10,4.5,4.64,4.41,4.56,12409,0
2011-05-11,4.55,4.69,4.55,4.59,33400,0
2011-05-12,4.59,4.59,4.5,4.57,21100,0
2011-05-13,4.54,4.67,4.46,4.58,40744,0
2011-05-16,4.52,4.61,4.4,4.4,10436,0
2011-05-17,4.42,4.42,4.14,4.25,17923,0
2011-05-18,4.18,4.28,4.18,4.25,15245,0
2011-05-19,3.76,4.28,3.73,4.21,49145,0
2011-05-20,4.23,4.28,4.21,4.27,22199,0
2011-05-23,4.21,4.22,4.01,4.18,22520,0
2011-05-24,4.16,4.36,4.14,4.21,30849,0
2011-05-25,4.2,4.32,4.2,4.29,6653,0
2011-05-26,4.26,4.4,4.12,4.24,14199,0
2011-05-27,4.25,4.55,4.11,4.53,29130,0
2011-05-31,4.53,4.58,4.4,4.48,24510,0
2011-06-01,4.4,4.69,4.38,4.65,36950,0
2011-06-02,4.61,4.85,4.55,4.59,82699,0
2011-06-03,4.54,4.81,4.54,4.77,12087,0
2011-06-06,4.77,4.87,4.61,4.75,26907,0
2011-06-07,4.63,4.68,4.55,4.6,7880,0
2011-06-08,4.55,4.55,4.32,4.36,33711,0
2011-06-09,4.35,4.51,4.35,4.45,39600,0
2011-06-10,4.48,4.48,4.27,4.39,3800,0
2011-06-13,4.38,4.38,4.26,4.26,9673,0
2011-06-14,4.27,4.27,4.05,4.15,16809,0
2011-06-15,4.15,4.17,4.12,4.12,6148,0
2011-06-16,4.15,4.18,4.15,4.17,4599,0
2011-06-17,4.17,4.21,4,4.05,39701,0
2011-06-20,4.03,4.5,4.03,4.5,9843,0
2011-06-21,4.51,4.75,4.46,4.63,16280,0
2011-06-22,4.62,4.65,4.41,4.61,11240,0
2011-06-23,4.62,4.62,4.22,4.45,23457,0
2011-06-24,4.4,4.55,4.36,4.55,5722,0
2011-06-27,4.44,4.54,4.44,4.54,1300,0
2011-06-28,4.53,4.55,4.53,4.53,864,0
2011-06-29,4.52,4.56,4.43,4.5,10450,0
2011-06-30,4.55,4.7,4.51,4.65,12176,0
2011-07-01,4.62,4.65,4.43,4.57,2922,0
2011-07-05,4.51,4.69,4.36,4.57,27646,0
2011-07-06,4.5,4.57,4.36,4.38,11100,0
2011-07-07,4.53,4.68,4.35,4.48,8127,0
2011-07-08,4.56,4.6,4.37,4.53,4211,0
2011-07-11,4.53,4.58,4.43,4.47,5998,0
2011-07-12,4.46,4.5,4.46,4.49,13153,0
2011-07-13,4.49,4.59,4.49,4.56,10260,0
2011-07-14,4.48,4.67,4.48,4.62,28462,0
2011-07-15,4.63,4.7,4.48,4.7,25008,0
2011-07-18,4.69,4.69,4.47,4.49,19925,0
2011-07-19,4.51,4.61,4.35,4.42,15705,0
2011-07-20,4.69,4.69,4.41,4.53,5675,0
2011-07-21,4.45,4.75,4.44,4.58,29424,0
2011-07-22,4.61,4.64,4.49,4.6,12021,0
2011-07-25,4.52,5,4.51,4.95,108464,0
2011-07-26,4.91,5.03,4.88,4.93,67986,0
2011-07-27,5.02,5.02,4.77,4.92,25419,0
2011-07-28,4.94,5.07,4.67,4.98,42757,0
2011-07-29,4.98,4.98,4.86,4.86,4351,0
2011-08-01,4.89,4.99,4.88,4.88,16880,0
2011-08-02,4.86,4.93,4.77,4.93,14960,0
2011-08-03,4.93,4.93,4.77,4.8,11757,0
2011-08-04,4.61,4.73,4.2,4.4,40625,0
2011-08-05,4.37,4.37,3.85,4.23,39784,0
2011-08-08,3.76,4.3,3.75,4.12,38211,0
2011-08-09,4.05,4.3,4,4.15,21747,0
2011-08-10,4.15,4.3,4.01,4.2,176645,0
2011-08-11,4.02,4.4,4.02,4.3,32222,0
2011-08-12,4.31,4.45,4.31,4.4,17512,0
2011-08-15,4.38,4.8,4.26,4.73,47120,0
2011-08-16,4.62,4.74,4.46,4.69,13120,0
2011-08-17,4.62,4.71,4.47,4.47,8005,0
2011-08-18,4.26,4.75,4.26,4.61,27448,0
2011-08-19,4.38,4.59,4.38,4.54,40401,0
2011-08-22,4.66,4.85,4.62,4.85,102499,0
2011-08-23,5.4,5.94,5.1,5.36,548095,0
2011-08-24,5.4,5.55,5.25,5.5,63075,0
2011-08-25,5.65,5.68,5.51,5.53,80216,0
2011-08-26,5.55,5.56,5.08,5.39,121924,0
2011-08-29,5.43,5.5,5.41,5.45,65735,0
2011-08-30,5.45,5.5,5.35,5.4,39513,0
2011-08-31,5.38,5.45,5.35,5.43,22916,0
2011-09-01,5.44,5.44,5.27,5.39,25892,0
2011-09-02,5.26,5.5,5.26,5.4,54327,0
2011-09-06,5.26,5.26,5.1,5.1,25936,0
2011-09-07,5.3,5.34,5.06,5.14,32398,0
2011-09-08,5.06,5.23,5.06,5.23,9934,0
2011-09-09,5.36,5.36,4.62,5.11,67363,0
2011-09-12,5.03,5.18,5.02,5.12,7982,0
2011-09-13,5.14,5.35,5.05,5.05,35821,0
2011-09-14,5.32,5.32,5.08,5.18,8650,0
2011-09-15,5.17,5.34,5.07,5.27,25553,0
2011-09-16,5.28,5.36,5.05,5.19,37999,0
2011-09-19,5.07,5.15,5.07,5.15,9052,0
2011-09-20,5.15,5.15,5.05,5.13,14254,0
2011-09-21,5.14,5.14,5,5.01,4410,0
2011-09-22,4.85,5.05,4.8,4.8,32608,0
2011-09-23,4.89,4.93,4.52,4.69,13159,0
2011-09-26,4.77,4.8,4.51,4.79,24320,0
2011-09-27,4.97,4.97,4.75,4.8,3800,0
2011-09-28,4.83,4.96,4.83,4.89,3285,0
2011-09-29,4.95,5.15,4.94,5.05,6212,0
2011-09-30,5.08,5.13,5.01,5.07,4436,0
2011-10-03,5,5.15,4.74,4.8,14888,0
2011-10-04,4.75,4.89,4.39,4.71,20880,0
2011-10-05,4.67,4.72,4.59,4.68,4285,0
2011-10-06,4.68,4.95,4.57,4.61,26744,0
2011-10-07,4.51,4.64,4.45,4.53,7700,0
2011-10-10,4.79,4.79,4.49,4.59,7102,0
2011-10-11,4.58,4.7,4.2,4.49,37560,0
2011-10-12,4.53,4.94,4.5,4.71,18879,0
2011-10-13,4.74,4.96,4.62,4.73,54293,0
2011-10-14,4.87,4.87,4.73,4.83,7723,0
2011-10-17,4.87,5.1,4.7,4.92,14542,0
2011-10-18,4.95,5.08,4.91,4.99,11909,0
2011-10-19,5.04,5.05,4.94,5.04,8250,0
2011-10-20,5.02,5.08,4.95,5.02,32129,0
2011-10-21,5.02,5.05,5,5.05,15150,0
2011-10-24,5.03,5.05,5,5.03,3000,0
2011-10-25,5.05,5.06,4.86,5.02,15503,0
2011-10-26,5.04,5.05,4.94,4.98,12262,0
2011-10-27,5.05,5.05,4.9,5.02,9000,0
2011-10-28,5.05,5.4,4.97,5.2,51480,0
2011-10-31,5.4,5.77,5.34,5.49,160195,0
2011-11-01,5.22,5.55,5.22,5.55,40276,0
2011-11-02,5.27,5.6,5.27,5.48,36812,0
2011-11-03,5.46,5.47,5.31,5.4,14300,0
2011-11-04,5.39,5.46,5.33,5.43,5850,0
2011-11-07,5.4,5.85,5.4,5.74,68924,0
2011-11-08,5.85,5.89,5.7,5.86,81125,0
2011-11-09,5.89,5.91,5.58,5.87,20530,0
2011-11-10,5.87,6.34,5.85,6.05,153716,0
2011-11-11,6.09,6.09,5.88,5.95,31545,0
2011-11-14,5.97,6,5.72,5.82,30642,0
2011-11-15,5.34,6,5.34,5.9,27532,0
2011-11-16,5.51,5.9,5.51,5.85,21525,0
2011-11-17,5.89,6,5.77,6,39731,0
2011-11-18,5.98,6,5.71,5.87,18014,0
2011-11-21,5.58,5.79,5.55,5.69,13240,0
2011-11-22,5.46,5.61,4.74,5.14,59852,0
2011-11-23,5,5.28,5,5.27,29342,0
2011-11-25,5.34,5.39,5.19,5.25,2800,0
2011-11-28,5.37,5.4,5.18,5.21,6632,0
2011-11-29,5.15,5.28,5.05,5.19,37257,0
2011-11-30,5.2,5.52,5.11,5.23,30057,0
2011-12-01,5.23,5.36,5.21,5.36,5382,0
2011-12-02,5.36,5.36,5.24,5.28,18300,0
2011-12-05,5.39,5.44,5.28,5.32,7500,0
2011-12-06,5.18,5.39,5.15,5.24,25000,0
2011-12-07,5.19,5.25,5.11,5.19,19337,0
2011-12-08,5.16,5.2,4.94,4.94,15559,0
2011-12-09,5,5.13,4.98,5.08,19750,0
2011-12-12,5.05,5.05,4.97,5.03,29616,0
2011-12-13,4.95,5.01,4.55,4.83,125380,0
2011-12-14,4.73,5.1,4.63,5.03,32825,0
2011-12-15,5.03,5.15,4.81,5.03,13317,0
2011-12-16,5.01,5.11,4.98,4.98,5305,0
2011-12-19,4.96,5.07,4.89,4.89,38182,0
2011-12-20,4.95,4.95,4.8,4.87,11243,0
2011-12-21,4.8,4.91,4.74,4.79,6000,0
2011-12-22,4.89,4.95,4.74,4.87,15892,0
2011-12-23,4.81,4.92,4.75,4.86,28331,0
2011-12-27,4.75,4.84,4.71,4.71,3090,0
2011-12-28,4.71,4.9,4.7,4.8,12890,0
2011-12-29,4.81,4.81,4.61,4.7,59011,0
2011-12-30,4.69,4.74,4.69,4.73,67651,0
2012-01-03,4.78,4.92,4.57,4.57,868430,0
2012-01-04,4.57,4.95,4.57,4.94,53994,0
2012-01-05,4.91,4.93,4.68,4.93,11258,0
2012-01-06,4.92,4.93,4.83,4.91,7800,0
2012-01-09,4.9,5.03,4.8,4.99,9174,0
2012-01-10,5.34,5.47,5.16,5.3,31866,0
2012-01-11,5.33,5.45,5.3,5.39,10413,0
2012-01-12,5.32,5.46,5.3,5.4,9160,0
2012-01-13,5.13,5.49,5.13,5.49,9076,0
2012-01-17,5.55,5.57,5.36,5.4,19052,0
2012-01-18,5.4,5.59,5.39,5.54,12290,0
2012-01-19,5.59,5.59,5.09,5.23,27673,0
2012-01-20,5.43,5.5,5.27,5.36,12400,0
2012-01-23,5.43,5.44,5.26,5.39,18339,0
2012-01-24,5.37,5.4,5.25,5.3,4700,0
2012-01-25,5.25,5.34,5.03,5.08,30041,0
2012-01-26,5.11,5.2,4.89,5.09,16995,0
2012-01-27,4.99,5.16,4.83,5.06,15688,0
2012-01-30,5.06,5.2,5.03,5.03,7384,0
2012-01-31,5.07,5.2,5.06,5.15,159057,0
2012-02-01,5.2,5.3,5.1,5.2,15212,0
2012-02-02,5.2,5.4,5.2,5.4,19979,0
2012-02-03,5.4,5.63,5.4,5.56,77986,0
2012-02-06,5.72,5.86,5.5,5.59,87556,0
2012-02-07,5.47,5.75,5.04,5.53,35507,0
2012-02-08,5.55,5.62,5.53,5.55,12829,0
2012-02-09,5.67,5.67,5.33,5.33,9624,0
2012-02-10,5.38,5.49,5.31,5.38,5535,0
2012-02-13,5.42,5.44,5.25,5.25,49518,0
2012-02-14,5.45,5.58,5.25,5.51,7165,0
2012-02-15,5.54,5.55,5.29,5.4,17796,0
2012-02-16,5.38,5.59,5.29,5.31,21458,0
2012-02-17,5.33,6.08,5.3,6,140948,0
2012-02-21,6.1,6.48,6.03,6.3,92378,0
2012-02-22,6.18,6.33,5.97,6.09,17717,0
2012-02-23,6.09,6.35,6.08,6.12,22153,0
2012-02-24,6.16,6.25,6.11,6.13,22224,0
2012-02-27,6.15,6.39,6.04,6.11,29808,0
2012-02-28,6.08,6.17,6.08,6.09,11350,0
2012-02-29,6.12,6.43,5.86,6.16,386267,0
2012-03-01,6.2,6.37,6.04,6.34,52535,0
2012-03-02,5.33,6.48,5.27,5.62,71037,0
2012-03-05,5.68,6.2,5.68,5.97,41682,0
2012-03-06,5.63,5.98,5.63,5.83,19471,0
2012-03-07,5.94,6,5.8,6,19297,0
2012-03-08,5.92,6.2,5.92,6.1,93918,0
2012-03-09,6.2,6.2,5.91,5.99,17100,0
2012-03-12,5.97,6.18,5.85,5.99,21300,0
2012-03-13,5.91,6.07,5.91,6.06,8399,0
2012-03-14,6.01,6.06,5.9,6.02,3100,0
2012-03-15,5.88,6,5.88,5.92,6861,0
2012-03-16,5.95,6.03,5.8,5.8,12331,0
2012-03-19,5.9,5.99,5.8,5.8,7097,0
2012-03-20,5.8,5.8,5.57,5.65,12315,0
2012-03-21,5.55,5.75,5.55,5.66,7932,0
2012-03-22,5.66,5.86,5.56,5.79,12408,0
2012-03-23,5.82,6,5.63,5.86,29875,0
2012-03-26,5.99,6,5.89,5.93,7154,0
2012-03-27,5.92,6,5.81,5.84,11591,0
2012-03-28,5.88,5.98,5.88,5.9,3312,0
2012-03-29,5.86,5.99,5.86,5.93,4620,0
2012-03-30,5.93,6,5.9,5.98,68409,0
2012-04-02,5.92,6.2,5.92,6.03,23677,0
2012-04-03,6.19,6.21,6.01,6.08,23576,0
2012-04-04,6.02,6.05,5.95,6.01,7407,0
2012-04-05,6.13,6.13,5.85,6.04,7570,0
2012-04-09,5.9,6.14,5.9,5.98,4470,0
2012-04-10,5.97,6.1,5.91,6.04,24084,0
2012-04-11,6.06,6.14,5.97,6,3934,0
2012-04-12,5.98,6.25,5.98,6.05,56374,0
2012-04-13,6,6.05,5.96,6.03,29600,0
2012-04-16,6.02,6.06,5.92,5.93,19544,0
2012-04-17,5.98,6.03,5.94,6.03,7920,0
2012-04-18,5.98,6.15,5.98,6.14,7625,0
2012-04-19,6.1,6.25,6.08,6.15,9550,0
2012-04-20,6.24,6.59,6.15,6.29,114939,0
2012-04-23,6.3,6.39,6.15,6.18,54150,0
2012-04-24,6.18,6.2,5.92,6.09,14250,0
2012-04-25,6.12,6.28,5.96,6.01,9818,0
2012-04-26,6.03,6.32,6.01,6.18,8632,0
2012-04-27,6.17,6.5,5.93,6.39,43211,0
2012-04-30,6.37,6.39,5.9007,6.06,43252,0
2012-05-01,6.09,6.28,5.85,5.95,25932,0
2012-05-02,5.92,6.23,5.66,6.14,25317,0
2012-05-03,6.01,6.24,5.8,6.08,48861,0
2012-05-04,6.1,6.17,5.95,6.03,30300,0
2012-05-07,5.95,6,5.57,5.57,54457,0
2012-05-08,5.52,5.67,4.51,4.55,324434,0
2012-05-09,4.51,4.77,4.41,4.51,124496,0
2012-05-10,4.56,4.68,4.51,4.54,46310,0
2012-05-11,4.55,4.68,4.41,4.45,39411,0
2012-05-14,4.4,4.52,4.33,4.41,23443,0
2012-05-15,4.35,4.43,3.95,3.97,221173,0
2012-05-16,4.01,4.3,4.01,4.08,130305,0
2012-05-17,4.11,4.19,3.81,4.02,41581,0
2012-05-18,4.22,4.22,4,4.04,20230,0
2012-05-21,4.06,4.06,3.97,4.03,18536,0
2012-05-22,4.01,4.25,3.97,4.2,50254,0
2012-05-23,4.14,4.41,4.11,4.32,53484,0
2012-05-24,4.37,4.55,4.23,4.39,59286,0
2012-05-25,4.43,4.74,4.39,4.66,18388,0
2012-05-29,4.7,4.7,4.43,4.47,43425,0
2012-05-30,4.54,4.54,4.32,4.38,46153,0
2012-05-31,4.31,4.53,4.11,4.2,100176,0
2012-06-01,4.21,4.45,4.19,4.35,27890,0
2012-06-04,4.37,4.53,3.96,4.04,91004,0
2012-06-05,4.03,4.29,4.03,4.07,33175,0
2012-06-06,4.2,4.29,4.08,4.18,89984,0
2012-06-07,4.32,4.51,4.16,4.35,36259,0
2012-06-08,4.32,4.5,4.23,4.46,33171,0
2012-06-11,4.45,4.59,4.1,4.17,30096,0
2012-06-12,4.22,4.43,4.15,4.2,41401,0
2012-06-13,4.2,4.59,4.18,4.22,29603,0
2012-06-14,4.24,4.45,4.21,4.31,28767,0
2012-06-15,4.34,4.48,4.29,4.48,31179,0
2012-06-18,4.59,4.59,4.47,4.56,8768,0
2012-06-19,4.6,5.17,4.49,4.94,39211,0
2012-06-20,4.95,4.96,4.67,4.78,17922,0
2012-06-21,4.27,4.78,4.27,4.54,21350,0
2012-06-22,4.63,4.86,4.55,4.67,12314,0
2012-06-25,4.67,4.74,4.2,4.32,21808,0
2012-06-26,4.74,4.74,4.31,4.44,2600,0
2012-06-27,4.3,4.5,4.3,4.37,47754,0
2012-06-28,4.47,4.47,4.36,4.39,1788,0
2012-06-29,4.4,4.41,4.35,4.375,115305,0
2012-07-02,4.4,4.49,4.1,4.38,27222,0
2012-07-03,4.42,4.71,4.37,4.4,15982,0
2012-07-05,4.43,4.61,4.35,4.38,25691,0
2012-07-06,4.44,4.55,4.35,4.36,33155,0
2012-07-09,4.53,4.53,4.28,4.33,15824,0
2012-07-10,4.49,4.57,4.23,4.23,11364,0
2012-07-11,4.26,4.44,4.25,4.26,29548,0
2012-07-12,4.37,4.46,4.26,4.37,317610,0
2012-07-13,4.48,4.5,4.295,4.38,13765,0
2012-07-16,4.41,4.44,4.34,4.35,81800,0
2012-07-17,4.44,4.45,4.3,4.39,29065,0
2012-07-18,4.44,4.44,4.35,4.35,5895,0
2012-07-19,4.49,4.57,4.38,4.39,5464,0
2012-07-20,4.44,4.44,4.35,4.35,146434,0
2012-07-23,4.37,4.37,4.32,4.35,2976,0
2012-07-24,4.43,4.43,4.32,4.33,11349,0
2012-07-25,4.42,4.42,4.25,4.26,29710,0
2012-07-26,4.42,4.42,4.27,4.27,2450,0
2012-07-27,4.33,4.44,4.27,4.27,5279,0
2012-07-30,4.3,4.4,4.3,4.3,14050,0
2012-07-31,4.28,4.44,4.28,4.3,13901,0
2012-08-01,4.35,4.35,4.25,4.28,3925,0
2012-08-02,4.3,4.3,4.23,4.23,4019,0
2012-08-03,4.285,4.4,4.2625,4.29,28940,0
2012-08-06,4.34,4.44,4.28,4.36,53374,0
2012-08-07,4.35,4.43,4.25,4.29,52726,0
2012-08-08,4.36,4.5,4.25,4.3,32037,0
2012-08-09,4.27,4.45,4.27,4.27,29208,0
2012-08-10,4.32,4.33,4.27,4.32,17717,0
2012-08-13,4.3,4.39,4.27,4.38,15801,0
2012-08-14,4.5,4.55,4.32,4.42,15503,0
2012-08-15,4.4,4.5,4.38,4.44,21648,0
2012-08-16,4.43,4.9,4.43,4.58,16970,0
2012-08-17,4.58,4.68,4.3394,4.51,12633,0
2012-08-20,4.51,4.98,4.36,4.86,24079,0
2012-08-21,4.85,5.0111,4.53,4.66,32954,0
2012-08-22,4.64,4.92,4.51,4.77,13049,0
2012-08-23,4.81,4.81,4.7,4.71,6615,0
2012-08-24,4.67,4.75,4.67,4.67,5600,0
2012-08-27,5.05,5.05,4.76,4.76,7361,0
2012-08-28,4.72,4.93,4.7,4.76,4410,0
2012-08-29,4.93,4.93,4.72,4.75,16093,0
2012-08-30,4.69,4.95,4.69,4.92,16590,0
2012-08-31,4.95,5.02,4.89,4.98,13084,0
2012-09-04,4.99,5.079,4.96,5.079,22283,0
2012-09-05,5.05,5.13,5.01,5.09,17948,0
2012-09-06,5.1,5.25,4.95,5.04,45454,0
2012-09-07,4.99,5.239,4.99,5,15283,0
2012-09-10,4.88,5.18,4.88,5.17,39900,0
2012-09-11,5.15,5.24,5,5.15,19170,0
2012-09-12,5.15,5.16,5,5.13,5200,0
2012-09-13,5.15,5.19,5.05,5.15,14774,0
2012-09-14,5.11,5.17,5,5.145,21667,0
2012-09-17,5.15,5.17,5.1,5.16,14200,0
2012-09-18,5.15,5.19,5.1,5.13,21416,0
2012-09-19,5.15,5.33,5.12,5.26,12212,0
2012-09-20,5.26,5.35,5.26,5.27,13846,0
2012-09-21,5.32,5.51,5.07,5.51,23266,0
2012-09-24,5.59,5.75,5.45,5.61,8964,0
2012-09-25,5.64,5.75,5.53,5.6,22200,0
2012-09-26,5.65,5.67,5.32,5.47,7713,0
2012-09-27,5.3,5.7,5.3,5.6,11562,0
2012-09-28,5.73,5.76,5.67,5.76,12005,0
2012-10-01,5.72,5.87,5.47,5.86,75972,0
2012-10-02,5.9,5.91,5.75,5.85,34238,0
2012-10-03,5.82,6,5.75,5.85,19130,0
2012-10-04,5.75,6.1,5.75,6.01,28233,0
2012-10-05,6.0987,6.0987,5.99,6.04,18750,0
2012-10-08,5.96,5.98,5.82,5.89,8454,0
2012-10-09,5.69,5.88,5.68,5.84,2582,0
2012-10-10,5.8,5.94,5.6,5.7,8106,0
2012-10-11,5.83,5.9099,5.79,5.86,1723,0
2012-10-12,5.88,5.88,5.61,5.88,3054,0
2012-10-15,5.93,6,5.66,6,14390,0
2012-10-16,6.04,6.07,5.67,5.81,16010,0
2012-10-17,5.81,5.88,5.61,5.77,8562,0
2012-10-18,5.81,5.82,5.52,5.64,14858,0
2012-10-19,5.73,5.73,5.26,5.42,6916,0
2012-10-22,5.38,5.56,5.2,5.32,8105,0
2012-10-23,5.22,5.31,5.1,5.1,9573,0
2012-10-24,5.01,5.3,4.52,5.18,25418,0
2012-10-25,5.15,5.24,4.91,5.01,40999,0
2012-10-26,5.07,5.29,4.9201,5.25,2950,0
2012-10-31,5.14,5.25,4.912,5.25,4250,0
2012-11-01,5.22,5.25,5.22,5.22,800,0
2012-11-02,5.21,5.24,5.128,5.24,1115,0
2012-11-05,5.18,5.18,5,5.07,27582,0
2012-11-06,5.15,5.45,5.1,5.1,7800,0
2012-11-07,5.28,5.44,5.0301,5.15,37433,0
2012-11-08,5.68,5.85,5.29,5.72,77649,0
2012-11-09,5.78,6,5.76,5.92,13801,0
2012-11-12,6.01,6.01,5.7418,5.83,21107,0
2012-11-13,5.76,5.8,5.44,5.45,14150,0
2012-11-14,5.59,5.6,5.38,5.55,22350,0
2012-11-15,5.75,5.86,5.49,5.74,8600,0
2012-11-16,5.74,6.05,5.6,5.91,42300,0
2012-11-19,5.96,6.06,5.902,6.01,46894,0
2012-11-20,6,6.06,5.8,5.84,26704,0
2012-11-21,5.98,6.07,5.85,5.88,26067,0
2012-11-23,6.1,6.1,5.83,6.05,8220,0
2012-11-26,5.99,6,5.82,5.86,10758,0
2012-11-27,6,6.04,5.86,5.92,4826,0
2012-11-28,5.9,6.1,5.88,6.01,18387,0
2012-11-29,6,6.1,5.95,6.01,8245,0
2012-11-30,6.1,6.2,5.966,6.05,14623,0
2012-12-03,6.1,6.1,5.92,6.05,8196,0
2012-12-04,6.14,6.5,6.075,6.23,45988,0
2012-12-05,6.26,6.45,6.18,6.34,27907,0
2012-12-06,6.12,6.37,6.12,6.3,5450,0
2012-12-07,6.29,6.43,6.286,6.39,19055,0
2012-12-10,6.49,6.49,5.9,6.05,33091,0
2012-12-11,6.24,6.38,6.05,6.19,10481,0
2012-12-12,6.14,6.25,6,6.06,18965,0
2012-12-13,6.12,6.24,6.04,6.21,4000,0
2012-12-14,5.93,6.1536,5.91,5.94,7569,0
2012-12-17,6.18,6.18,5.84,6.04,12423,0
2012-12-18,6.05,6.05,5.84,5.84,13428,0
2012-12-19,5.9,5.97,5.81,5.85,3976,0
2012-12-20,5.89,5.98,5.87,5.98,2335,0
2012-12-21,6,6,5.761,5.88,38012,0
2012-12-24,5.97,5.97,5.97,5.97,100,0
2012-12-26,5.97,5.97,5.78,5.78,5381,0
2012-12-27,5.9,5.9,5.55,5.8,13697,0
2012-12-28,5.73,5.82,5.5,5.63,12366,0
2012-12-31,5.63,5.83,5.63,5.82,44458,0
2013-01-02,5.54,5.7,5.1501,5.66,173069,0
2013-01-03,5.68,5.91,5.53,5.79,14027,0
2013-01-04,5.7,5.8,5.7,5.7692,12440,0
2013-01-07,5.78,5.78,5.57,5.68,15263,0
2013-01-08,5.72,5.76,5.44,5.59,15566,0
2013-01-09,5.51,5.72,5.51,5.66,13778,0
2013-01-10,5.6,5.62,5.37,5.53,12245,0
2013-01-11,5.53,5.53,5.35,5.4,5774,0
2013-01-14,5.39,5.55,5.39,5.53,5336,0
2013-01-15,5.47,5.54,5.37,5.45,10636,0
2013-01-16,5.35,5.6,5.35,5.56,5518,0
2013-01-17,5.64,5.64,5.45,5.45,1740,0
2013-01-18,5.58,5.61,5.47,5.52,9900,0
2013-01-22,5.57,5.57,5.36,5.55,14279,0
2013-01-23,5.6,5.75,5.52,5.58,18159,0
2013-01-24,5.65,5.65,5.51,5.58,2570,0
2013-01-25,5.58,5.58,5.4958,5.55,2275,0
2013-01-28,5.52,5.64,5.5,5.52,16516,0
2013-01-29,5.65,5.65,5.51,5.61,5106,0
2013-01-30,5.76,5.76,5.51,5.64,1799,0
2013-01-31,5.5,5.7,5.5,5.57,6190,0
2013-02-01,5.54,5.61,5.43,5.57,4200,0
2013-02-04,5.58,5.58,5.32,5.44,4947,0
2013-02-05,5.49,5.5,5.25,5.25,8174,0
2013-02-06,5.34,5.38,5.22,5.33,10103,0
2013-02-07,5.43,5.47,5.32,5.37,5325,0
2013-02-08,5.3,5.84,5.3,5.81,45213,0
2013-02-11,5.89,5.89,5.56,5.7,10091,0
2013-02-12,5.76,5.88,5.57,5.85,21250,0
2013-02-13,5.94,6.14,5.75,6.07,36627,0
2013-02-14,5.96,6.15,5.8401,5.87,4333,0
2013-02-15,5.77,6.15,5.77,6.07,23360,0
2013-02-19,6.08,6.15,6.02,6.1,10502,0
2013-02-20,6.15,6.16,6.05,6.1,14451,0
2013-02-21,6.1,6.18,6.06,6.15,7413,0
2013-02-22,6.03,6.4,6.03,6.34,65400,0
2013-02-25,6.31,6.38,6.2001,6.31,60760,0
2013-02-26,6.08,6.35,6.08,6.35,32625,0
2013-02-27,6.32,6.72,6.32,6.45,19754,0
2013-02-28,6.4,6.65,6.28,6.31,34436,0
2013-03-01,6.21,6.3,6.04,6.08,21100,0
2013-03-04,6.31,6.35,6.1,6.28,4737,0
2013-03-05,6.28,6.369,6.09,6.26,4759,0
2013-03-06,6.12,6.24,5.84,6.2,16312,0
2013-03-07,5.15,6.17,5.15,5.72,151153,0
2013-03-08,5.73,5.96,5.64,5.73,12886,0
2013-03-11,5.67,5.9,5.44,5.65,12767,0
2013-03-12,5.51,5.941,5.501,5.77,13892,0
2013-03-13,5.77,5.88,5.65,5.66,4200,0
2013-03-14,5.81,6.22,5.661,5.76,7900,0
2013-03-15,6.04,6.04,5.79,5.87,8912,0
2013-03-18,5.9,6,5.81,5.825,9270,0
2013-03-19,6.01,6.01,5.82,5.82,1525,0
2013-03-20,5.73,5.81,5.36,5.74,27181,0
2013-03-21,5.694,5.8,5.694,5.75,1514,0
2013-03-22,5.66,5.88,5.54,5.76,15346,0
2013-03-25,5.76,5.86,5.76,5.85,4600,0
2013-03-26,5.86,6,5.86,5.98,11920,0
2013-03-27,5.95,6.25,5.95,6.01,6290,0
2013-03-28,6.03,6.25,5.7,5.7,4464,0
2013-04-01,5.8,6.12,5.79,5.8,65689,0
2013-04-02,5.8,5.94,5.74,5.85,44549,0
2013-04-03,5.64,5.82,5.6,5.72,34309,0
2013-04-04,5.68,5.92,5.53,5.71,153627,0
2013-04-05,5.85,6.06,5.65,5.85,50905,0
2013-04-08,5.92,6.1399,5.77,6.04,164092,0
2013-04-09,6.09,6.09,5.76,5.99,7709,0
2013-04-10,5.9,6.1,5.88,5.88,11986,0
2013-04-11,5.91,6.15,5.82,5.87,5026,0
2013-04-12,6.06,6.08,5.89,5.9,6121,0
2013-04-15,5.97,6.035,5.69,5.85,16510,0
2013-04-16,6,6,5.91,5.93,2900,0
2013-04-17,5.88,5.9,5.68,5.7,5741,0
2013-04-18,5.85,5.8675,5.62,5.7,28255,0
2013-04-19,5.74,5.83,5.62,5.68,5400,0
2013-04-22,5.62,5.745,5.54,5.54,2000,0
2013-04-23,5.76,5.76,5.31,5.43,6100,0
2013-04-24,5.45,5.45,5.21,5.29,22312,0
2013-04-25,5.46,5.61,5.22,5.36,15359,0
2013-04-26,5.45,5.48,5.24,5.4,3467,0
2013-04-29,5.69,5.69,5.39,5.5,113074,0
2013-04-30,5.49,5.55,5.35,5.4,222495,0
2013-05-01,5.35,5.41,5.3,5.38,6794,0
2013-05-02,5.4,5.45,5.19,5.31,7592,0
2013-05-03,5.5,5.52,4.77,5.14,49052,0
2013-05-06,5.09,5.2,4.75,4.98,25846,0
2013-05-07,5.09,5.12,4.75,4.99,57465,0
2013-05-08,4.99,5,4.775,4.89,19137,0
2013-05-09,4.97,5,4.81,4.9,64617,0
2013-05-10,4.8,5.28,4.53,4.99,178868,0
2013-05-13,4.9901,5.237,4.961,5.15,13041,0
2013-05-14,5.27,5.28,4.98,5.14,11577,0
2013-05-15,5.09,5.55,5.09,5.39,131093,0
2013-05-16,5.43,5.6999,5.24,5.25,8297,0
2013-05-17,5.23,5.5,5.2,5.3,11509,0
2013-05-20,5.2,5.64,5.2,5.35,138008,0
2013-05-21,5.32,5.6999,5.28,5.49,23903,0
2013-05-22,5.37,5.41,5.02,5.12,96471,0
2013-05-23,5.04,5.16,4.9,5,62995,0
2013-05-24,5.05,5.05,4.9,4.95,33234,0
2013-05-28,4.99,5.23,4.9,4.9,7120,0
2013-05-29,4.99,5.22,4.91,5.1,37884,0
2013-05-30,5.02,5.16,5,5.07,6313,0
2013-05-31,5.11,5.19,5.08,5.11,5444,0
2013-06-03,5.1,5.27,5.05,5.05,94358,0
2013-06-04,5.09,5.09,4.9,4.95,25621,0
2013-06-05,4.93,5.04,4.84,4.95,3167,0
2013-06-06,4.83,4.92,4.81,4.91,24847,0
2013-06-07,4.95,4.95,4.8112,4.85,3682,0
2013-06-10,4.95,5.07,4.87,5,38000,0
2013-06-11,4.99,5.035,4.95,4.99,29078,0
2013-06-12,5,5.05,5,5,5856,0
2013-06-13,5.05,5.153,5.05,5.1,36727,0
2013-06-14,5.1,5.17,5.03,5.08,47707,0
2013-06-17,5.14,5.14,4.95,4.99,12978,0
2013-06-18,4.96,5,4.96,4.98,5014,0
2013-06-19,5,5,4.81,4.81,4431,0
2013-06-20,4.98,5.06,4.95,4.95,4801,0
2013-06-21,4.9758,5.08,4.9758,5,3179,0
2013-06-24,4.91,5.05,4.91,4.99,7623,0
2013-06-25,5.03,5.05,4.92,4.92,5540,0
2013-06-26,4.92,5.08,4.91,4.96,21074,0
2013-06-27,4.99,5,4.91,4.97,20427,0
2013-06-28,5.0401,5.0401,5.01,5.03,1497,0
2013-07-01,5.04,5.1499,4.901,5.1,16271,0
2013-07-02,5.129,5.129,4.91,5,4186,0
2013-07-03,4.95,5.061,4.95,5.01,798,0
2013-07-05,4.96,5.1,4.96,5.03,4575,0
2013-07-08,5.03,5.13,5.03,5.07,13259,0
2013-07-09,5.01,5.18,5.01,5.05,13033,0
2013-07-10,5.05,5.14,5.05,5.08,7096,0
2013-07-11,5.1,5.1316,5.05,5.12,7949,0
2013-07-12,5.07,5.14,5.02,5.09,4642,0
2013-07-15,5.09,5.1,5.03,5.03,1911,0
2013-07-16,5.03,5.07,5.03,5.03,4507,0
2013-07-17,5.03,5.0306,4.93,4.93,6565,0
2013-07-18,5.04,5.04,4.92,4.92,8853,0
2013-07-19,4.97,5.04,4.92,4.93,1558,0
2013-07-22,5.01,5.13,5.01,5.01,11044,0
2013-07-23,4.99,4.99,4.96,4.96,526,0
2013-07-24,4.97,5.01,4.95,4.97,9971,0
2013-07-25,5.08,5.1,4.95,5.07,3524,0
2013-07-26,5.08,5.14,5.0725,5.08,3966,0
2013-07-29,5.12,5.16,5.06,5.15,2059,0
2013-07-30,5.12,5.17,4.971,5.01,1310,0
2013-07-31,5.03,5.0899,5.02,5.02,3591,0
2013-08-01,4.99,5.18,4.98,4.98,3660,0
2013-08-02,5.399,5.6799,5.315,5.55,72973,0
2013-08-05,5.55,5.94,5.55,5.81,49357,0
2013-08-06,5.71,5.87,5.57,5.66,31567,0
2013-08-07,5.65,5.76,5.59,5.72,14017,0
2013-08-08,5.96,6.73,5.95,6.5,220205,0
2013-08-09,6.4,6.59,6.39,6.53,84733,0
2013-08-12,6.45,6.62,5.941,6.48,27517,0
2013-08-13,6.58,6.58,6.42,6.43,13603,0
2013-08-14,6.55,6.73,6.45,6.59,225354,0
2013-08-15,6.5,6.53,6.09,6.25,32094,0
2013-08-16,6.48,6.6,6.3,6.49,38384,0
2013-08-19,6.47,6.53,6.3,6.38,16640,0
2013-08-20,6.39,6.48,6.25,6.25,15640,0
2013-08-21,6.12,6.42,6.12,6.15,13479,0
2013-08-22,6.15,6.54,6.15,6.31,8022,0
2013-08-23,6.37,6.5,6.26,6.49,32116,0
2013-08-26,6.5,6.5,6.27,6.33,8523,0
2013-08-27,6.455,6.4899,6.2,6.2,6013,0
2013-08-28,6.36,6.48,6.1,6.18,18286,0
2013-08-29,6.17,6.37,6.125,6.35,27560,0
2013-08-30,6.37,6.42,5.93,6.27,42069,0
2013-09-03,6.3,6.45,6.1,6.43,35029,0
2013-09-04,6.38,6.44,6.06,6.25,44798,0
2013-09-05,6.19,6.36,6.14,6.26,19303,0
2013-09-06,6.33,6.47,6.2,6.47,14991,0
2013-09-09,6.41,6.78,6.27,6.75,40609,0
2013-09-10,6.84,6.84,6.7,6.7,12376,0
2013-09-11,6.6,6.67,6.37,6.37,30066,0
2013-09-12,6.36,6.64,6.36,6.48,11850,0
2013-09-13,6.59,6.61,6.32,6.49,8582,0
2013-09-16,6.38,6.57,6.3,6.53,36629,0
2013-09-17,6.45,6.53,6.35,6.42,16629,0
2013-09-18,6.43,6.56,6.4,6.46,30690,0
2013-09-19,6.48,6.56,6.29,6.36,14811,0
2013-09-20,6.37,6.37,6.28,6.33,19441,0
2013-09-23,6.28,6.38,6.14,6.28,19690,0
2013-09-24,6.08,6.28,5.81,6.18,37300,0
2013-09-25,6.25,6.27,6.16,6.26,34800,0
2013-09-26,6.22,6.28,6.1,6.22,62500,0
2013-09-27,6.27,6.29,6.13,6.24,14300,0
2013-09-30,6.17,6.24,5.98,6.16,31142,0
2013-10-01,6.18,6.2,6.08,6.18,22093,0
2013-10-02,6.1,6.15,6.01,6.11,18315,0
2013-10-03,5.75,5.75,5.27,5.63,149815,0
2013-10-04,5.63,5.67,5.45,5.58,22453,0
2013-10-07,5.57,5.67,5.39,5.64,20608,0
2013-10-08,5.45,5.5,5.14,5.38,51300,0
2013-10-09,5.44,5.49,5.18,5.45,48200,0
2013-10-10,5.47,5.58,5.31,5.48,55400,0
2013-10-11,5.46,6.5,5.42,5.6,30700,0
2013-10-14,5.52,5.91,5.42,5.83,37900,0
2013-10-15,5.87,5.87,5.51,5.61,31600,0
2013-10-16,5.72,5.86,5.48,5.58,33000,0
2013-10-17,5.61,5.67,5.46,5.62,21100,0
2013-10-18,5.67,5.68,5.44,5.56,14337,0
2013-10-21,5.58,5.61,5.45,5.59,16300,0
2013-10-22,5.66,5.66,5.43,5.43,39770,0
2013-10-23,5.46,5.55,5.46,5.5,39700,0
2013-10-24,5.46,5.819,5.4345,5.5,20183,0
2013-10-25,5.53,5.64,5.38,5.38,22100,0
2013-10-28,5.55,5.55,5.37,5.4,7000,0
2013-10-29,5.46,5.46,5.31,5.31,20400,0
2013-10-30,5.31,5.44,5.25,5.3,19300,0
2013-10-31,5.46,5.46,5.1,5.2,47700,0
2013-11-01,5.07,5.38,5.01,5.29,27700,0
2013-11-04,5.74,5.74,4.97,5.42,14500,0
2013-11-05,5.58,5.58,5,5.25,36417,0
2013-11-06,5.05,5.28,4.97,5.1,63181,0
2013-11-07,5.06,5.305,4.95,5.08,26972,0
2013-11-08,5.66,5.66,5.1,5.1,65300,0
2013-11-11,5.1,5.61,5.1,5.43,38600,0
2013-11-12,5.44,5.62,5.435,5.6,18320,0
2013-11-13,5.54,5.87,5.54,5.8,20926,0
2013-11-14,5.84,6.09,5.8,5.99,52060,0
2013-11-15,6.09,6.4,5.7,6.01,32500,0
2013-11-18,6.26,6.3,5.85,6.19,40300,0
2013-11-19,6.4,6.4,6.06,6.1,47200,0
2013-11-20,6.13,6.31,5.83,6.05,39018,0
2013-11-21,6.24,6.24,5.96,6.06,27900,0
2013-11-22,6.1,6.27,5.97,6.11,59400,0
2013-11-25,6.08,6.31,6.08,6.16,76400,0
2013-11-26,6.22,6.25,5.91,5.93,61400,0
2013-11-27,5.94,6.23,5.91,6.1,89600,0
2013-11-29,6.09,6.23,5.97,6.22,20844,0
2013-12-02,6.2,6.23,6.05,6.13,36000,0
2013-12-03,6.05,6.17,5.99,6.09,41000,0
2013-12-04,6.14,6.14,5.951,6.05,40228,0
2013-12-05,6.1,6.14,5.9624,6.11,21212,0
2013-12-06,6.16,6.24,6.08,6.15,43900,0
2013-12-09,6.15,6.18,5.81,6.02,53100,0
2013-12-10,6.1,6.21,5.84,6.21,67000,0
2013-12-11,6.18,6.2,5.94,5.94,56500,0
2013-12-12,6.09,6.1,5.87,5.9,22400,0
2013-12-13,6,6.01,5.81,5.81,31200,0
2013-12-16,5.87,5.94,5.76,5.79,12200,0
2013-12-17,5.84,5.9,5.75,5.76,16509,0
2013-12-18,5.82,5.93,5.79,5.84,16300,0
2013-12-19,5.83,5.89,5.78,5.8,21500,0
2013-12-20,5.81,5.9,5.72,5.9,27600,0
2013-12-23,5.9,5.93,5.75,5.75,31800,0
2013-12-24,5.7,5.8,5.7,5.79,18193,0
2013-12-26,5.88,5.88,5.71,5.78,29300,0
2013-12-27,5.77,5.85,5.72,5.75,19300,0
2013-12-30,5.71,5.8,5.7,5.8,4968,0
2013-12-31,5.8,5.8,5.72,5.79,15179,0
2014-01-02,5.8,5.8,5.71,5.71,13462,0
2014-01-03,5.76,5.88,5.72,5.8,27686,0
2014-01-06,5.85,5.9,5.75,5.9,38700,0
2014-01-07,6,6.01,5.72,5.89,36400,0
2014-01-08,5.91,5.91,5.79,5.83,4600,0
2014-01-09,5.88,5.94,5.75,5.86,9300,0
2014-01-10,5.94,5.94,5.76,5.88,36100,0
2014-01-13,5.94,5.95,5.66,5.76,26500,0
2014-01-14,5.8,5.84,5.67,5.71,13700,0
2014-01-15,5.83,5.83,5.65,5.65,16421,0
2014-01-16,5.72,5.8,5.65,5.72,49200,0
2014-01-17,5.74,5.79,5.66,5.74,7900,0
2014-01-21,5.7,5.8,5.67,5.74,15800,0
2014-01-22,5.74,5.75,5.69,5.69,5400,0
2014-01-23,5.74,5.88,5.67,5.84,25281,0
2014-01-24,5.84,5.87,5.75,5.76,18600,0
2014-01-27,5.77,5.8,5.75,5.76,5630,0
2014-01-28,5.8,5.8,5.75,5.78,13800,0
2014-01-29,5.75,5.95,5.75,5.88,274200,0
2014-01-30,5.88,6.11,5.88,6.11,244213,0
2014-01-31,6.16,6.3,5.98,6.05,39500,0
2014-02-03,6.06,6.06,5.88,6.01,26959,0
2014-02-04,5.99,5.99,5.8201,5.89,45632,0
2014-02-05,5.95,6.15,5.87,6.05,75230,0
2014-02-06,6.05,6.17,5.92,6.12,22353,0
2014-02-07,6.18,6.55,6.1775,6.44,84403,0
2014-02-10,6.52,6.7899,6.33,6.4,90308,0
2014-02-11,6.37,6.54,6.221,6.41,37112,0
2014-02-12,6.755,6.755,6.27,6.27,31654,0
2014-02-13,6.211,6.5,6.211,6.31,35290,0
2014-02-14,6.37,6.4999,6.26,6.36,32471,0
2014-02-18,6.37,6.46,6.224,6.26,49906,0
2014-02-19,6.24,6.33,6.01,6.1,27276,0
2014-02-20,6.09,6.21,6.06,6.12,13067,0
2014-02-21,6.16,6.29,6.1,6.16,18257,0
2014-02-24,6.1,6.23,6.1,6.12,8958,0
2014-02-25,6.16,6.16,5.9,5.95,22347,0
2014-02-26,6.05,6.05,5.79,5.89,12871,0
2014-02-27,5.93,6,5.8,5.93,24366,0
2014-02-28,5.94,6,5.89,5.99,54442,0
2014-03-03,6,6,5.5801,5.77,91948,0
2014-03-04,5.9299,5.9299,5.68,5.77,30308,0
2014-03-05,5.71,5.77,5.56,5.7,29017,0
2014-03-06,5.67,5.83,5.5801,5.77,20253,0
2014-03-07,5.528,5.83,5.528,5.78,62290,0
2014-03-10,5.8,5.95,5.74,5.85,44751,0
2014-03-11,5.77,5.89,5.71,5.84,10989,0
2014-03-12,5.88,5.9,5.77,5.83,12672,0
2014-03-13,5.88,5.88,5.75,5.78,23638,0
2014-03-14,5.84,5.87,5.67,5.76,30411,0
2014-03-17,5.886,5.886,5.72,5.72,3070,0
2014-03-18,5.7,5.81,5.54,5.76,24979,0
2014-03-19,5.97,5.99,5.67,5.81,62504,0
2014-03-20,5.89,5.97,5.77,5.91,24564,0
2014-03-21,5.95,6.09,5.84,5.99,32200,0
2014-03-24,6.12,6.12,5.8596,5.95,3524,0
2014-03-25,6.13,6.13,5.91,5.95,9332,0
2014-03-26,5.97,6.13,5.89,5.9,3100,0
2014-03-27,6.1399,6.14,5.7975,5.83,14700,0
2014-03-28,6.02,6.08,5.75,5.76,4968,0
2014-03-31,5.94,5.94,5.67,5.68,28649,0
2014-04-01,5.73,5.7931,5.62,5.73,25471,0
2014-04-02,5.81,5.81,5.67,5.69,5920,0
2014-04-03,5.72,5.73,5.521,5.59,17984,0
2014-04-04,5.66,5.66,5.53,5.55,8242,0
2014-04-07,5.5,5.6,5.42,5.59,23256,0
2014-04-08,5.47,5.73,5.45,5.69,20622,0
2014-04-09,5.67,5.84,5.63,5.72,47117,0
2014-04-10,5.87,5.87,5.7,5.71,5532,0
2014-04-11,5.79,5.8,5.72,5.7301,13227,0
2014-04-14,5.8,5.88,5.75,5.87,14105,0
2014-04-15,5.95,5.95,5.711,5.78,16970,0
2014-04-16,5.83,5.95,5.68,5.82,6413,0
2014-04-17,5.95,6.09,5.69,5.94,28666,0
2014-04-21,6.02,6.05,5.7201,5.75,22285,0
2014-04-22,5.82,5.87,5.7101,5.73,6721,0
2014-04-23,5.84,5.94,5.72,5.81,33252,0
2014-04-24,5.88,5.88,5.72,5.72,2199,0
2014-04-25,5.87,5.87,5.56,5.59,8662,0
2014-04-28,5.75,5.88,5.61,5.7,66052,0
2014-04-29,5.65,5.74,5.571,5.65,7230,0
2014-04-30,5.63,5.81,5.63,5.63,2243,0
2014-05-01,5.72,5.74,5.45,5.54,10864,0
2014-05-02,5.9,5.9,5.43,5.53,36072,0
2014-05-05,5.49,5.57,5.36,5.45,24249,0
2014-05-06,5.35,5.47,5.15,5.24,17831,0
2014-05-07,5.5,5.5,4.89,4.99,12007,0
2014-05-08,5.28,5.4,4.59,4.59,27141,0
2014-05-09,4.81,5.04,4.2,4.26,64960,0
2014-05-12,4.28,4.45,4.22,4.24,20793,0
2014-05-13,4.44,4.46,4.175,4.26,13226,0
2014-05-14,4.29,4.44,4.2701,4.31,12880,0
2014-05-15,4.38,4.4,4.2501,4.2585,10987,0
2014-05-16,4.5,4.5,4.06,4.19,13224,0
2014-05-19,4.2,4.3,4,4.03,74265,0
2014-05-20,4,4.09,3.96,4,51817,0
2014-05-21,3.95,4.15,3.92,4.15,43643,0
2014-05-22,4.04,4.08,3.88,3.96,138654,0
2014-05-23,3.99,4.32,3.94,4.17,52547,0
2014-05-27,4.36,4.5,4.14,4.28,54021,0
2014-05-28,4.42,4.42,4.1,4.2,22464,0
2014-05-29,4.23,4.364,4.13,4.17,38192,0
2014-05-30,4.22,4.33,4.13,4.18,46083,0
2014-06-02,4.34,4.41,4.155,4.2,173170,0
2014-06-03,4.22,4.37,4.16,4.32,25027,0
2014-06-04,4.35,4.5,4.18,4.49,28043,0
2014-06-05,4.5,4.85,4.44,4.78,31920,0
2014-06-06,5.06,5.06,4.765,4.89,37591,0
2014-06-09,4.85,5.14,4.85,5.03,36312,0
2014-06-10,5.06,5.06,4.87,5,14400,0
2014-06-11,5.04,5.18,5,5.05,6718,0
2014-06-12,5.07,5.12,4.95,5.02,19010,0
2014-06-13,5.06,5.12,4.95,5.03,14950,0
2014-06-16,5.07,5.09,4.98,5,11305,0
2014-06-17,5.08,5.18,5,5.08,16374,0
2014-06-18,5.12,5.12,5.07,5.08,703,0
2014-06-19,5.13,5.2,5.05,5.19,4204,0
2014-06-20,5.18,5.21,5.1,5.1,7094,0
2014-06-23,5.21,5.21,5.07,5.07,2845,0
2014-06-24,5.17,5.25,5.13,5.18,25722,0
2014-06-25,5.1999,5.1999,5.1,5.1211,6312,0
2014-06-26,5.2,5.25,5.15,5.2,9522,0
2014-06-27,5.25,5.49,5.248,5.49,34046,0
2014-06-30,5.49,5.74,5.35,5.44,15450,0
2014-07-01,5.68,5.74,5.44,5.53,15562,0
2014-07-02,5.57,5.74,5.57,5.71,3100,0
2014-07-03,5.74,5.74,5.6,5.74,7266,0
2014-07-07,5.64,5.73,5.5001,5.66,13432,0
2014-07-08,5.56,5.73,5.5366,5.66,4701,0
2014-07-09,5.72,5.72,5.51,5.6,10475,0
2014-07-10,5.53,5.67,5.46,5.46,8418,0
2014-07-11,5.49,5.5,5.4692,5.4905,9503,0
2014-07-14,5.52,5.64,5.41,5.4748,5303,0
2014-07-15,5.64,5.64,5.47,5.54,17479,0
2014-07-16,5.6,5.6,5.4203,5.49,5027,0
2014-07-17,5.49,5.53,5.47,5.49,1702,0
2014-07-18,5.53,5.54,5.38,5.38,16194,0
2014-07-21,5.46,5.51,5.24,5.24,7303,0
2014-07-22,5.53,5.53,5.21,5.21,7007,0
2014-07-23,5.21,5.21,4.9625,4.99,24979,0
2014-07-24,4.99,5,4.89,4.99,11919,0
2014-07-25,4.95,5.18,4.95,5.05,8470,0
2014-07-28,5.05,5.05,4.975,5.05,19371,0
2014-07-29,5.05,5.35,5.02,5.27,21733,0
2014-07-30,5.32,5.46,5.21,5.46,4710,0
2014-07-31,5.4,5.75,5.3,5.72,32369,0
2014-08-01,5.72,5.72,5.43,5.53,13843,0
2014-08-04,5.5,5.68,5.4,5.55,12178,0
2014-08-05,5.65,5.668,5.44,5.46,12903,0
2014-08-06,5.49,5.5,5.44,5.49,1340,0
2014-08-07,5.48,5.49,5.25,5.45,11456,0
2014-08-08,5.71,5.95,5.42,5.6195,34995,0
2014-08-11,5.75,5.75,5.5,5.59,14905,0
2014-08-12,5.5,5.72,5.3401,5.43,5658,0
2014-08-13,5.74,5.74,5.39,5.47,5170,0
2014-08-14,5.49,5.65,5.35,5.63,7005,0
2014-08-15,5.75,5.75,5.4601,5.67,9540,0
2014-08-18,5.67,5.73,5.46,5.62,13048,0
2014-08-19,5.74,5.74,5.4205,5.4995,8892,0
2014-08-20,5.7,5.74,5.41,5.5,5875,0
2014-08-21,5.45,5.64,5.26,5.4,4334,0
2014-08-22,5.46,5.5,5.26,5.34,157243,0
2014-08-25,5.34,5.35,5.11,5.3,104826,0
2014-08-26,5.3,5.34,5.12,5.28,89123,0
2014-08-27,5.2,5.365,5.16,5.3,19110,0
2014-08-28,5.1,5.49,5.09,5.28,33171,0
2014-08-29,5.31,5.4,5.25,5.32,4059,0
2014-09-02,5.46,5.65,5.21,5.6,247866,0
2014-09-03,5.51,5.72,5.5,5.7,47694,0
2014-09-04,5.62,5.72,5.355,5.41,44130,0
2014-09-05,5.7,5.7,5.5,5.54,4494,0
2014-09-08,5.56,5.69,5.4,5.69,28947,0
2014-09-09,5.47,5.62,5.45,5.59,14566,0
2014-09-10,5.7,5.7,5.5,5.52,17037,0
2014-09-11,5.63,5.66,5.42,5.63,10756,0
2014-09-12,5.6,5.6,5.31,5.47,20207,0
2014-09-15,5.7,5.71,5.33,5.51,30814,0
2014-09-16,5.56,5.69,5.51,5.67,6986,0
2014-09-17,5.67,6.4,5.67,6.39,135916,0
2014-09-18,6.38,6.9,6.23,6.59,136914,0
2014-09-19,6.72,7.26,6.659,7.25,207301,0
2014-09-22,7.58,7.76,7.081,7.21,114742,0
2014-09-23,7.11,7.48,7.0101,7.29,58299,0
2014-09-24,7.41,7.45,7.05,7.28,35277,0
2014-09-25,7.36,7.39,7.1201,7.28,13856,0
2014-09-26,7.25,7.67,7,7.54,84241,0
2014-09-29,7.52,7.648,7.36,7.46,20638,0
2014-09-30,7.3,7.52,7.0701,7.39,63840,0
2014-10-01,7.31,7.42,7.06,7.34,20752,0
2014-10-02,7.26,7.355,6.871,7,25850,0
2014-10-03,6.77,6.98,6.64,6.7868,31950,0
2014-10-06,6.62,7,6.55,6.69,23283,0
2014-10-07,6.66,6.68,6.47,6.5,22199,0
2014-10-08,6.72,6.84,6.22,6.33,47865,0
2014-10-09,6.05,6.855,6.05,6.78,33220,0
2014-10-10,6.74,6.87,6.57,6.85,46799,0
2014-10-13,6.76,6.88,6.58,6.65,36360,0
2014-10-14,6.65,6.76,6.49,6.6999,41838,0
2014-10-15,6.65,6.73,6.5796,6.65,10600,0
2014-10-16,6.55,6.72,6.46,6.57,33573,0
2014-10-17,6.72,7.08,6.72,6.97,40263,0
2014-10-20,6.96,7.05,6.79,6.89,8105,0
2014-10-21,7.02,7.13,6.89,7.06,34239,0
2014-10-22,7.06,7.15,7,7.01,69339,0
2014-10-23,7,7.4,7,7.37,10322,0
2014-10-24,7.37,7.39,7.16,7.24,36061,0
2014-10-27,7.19,7.36,7.11,7.26,34710,0
2014-10-28,7.13,7.88,7.13,7.7,86789,0
2014-10-29,7.43,7.84,7.43,7.6,11322,0
2014-10-30,7.72,7.72,7.31,7.4,15719,0
2014-10-31,7.47,7.58,7.25,7.5,53046,0
2014-11-03,7.6,7.7,7.39,7.53,47248,0
2014-11-04,7.7,7.7,7.42,7.42,19321,0
2014-11-05,7.48,7.48,7.06,7.13,124089,0
2014-11-06,7.28,7.42,6.64,6.94,141498,0
2014-11-07,6.59,6.79,6.27,6.54,103161,0
2014-11-10,6.55,6.565,6.16,6.4,86255,0
2014-11-11,6.35,6.71,6.35,6.7,63873,0
2014-11-12,6.59,6.64,6.38,6.6,44570,0
2014-11-13,6.95,7.07,6.27,6.49,18813,0
2014-11-14,6.49,6.595,6.2,6.35,37988,0
2014-11-17,6.24,6.26,6.0601,6.165,38403,0
2014-11-18,6.2,6.33,6.05,6.09,132310,0
2014-11-19,6.14,6.14,5.8937,5.98,66874,0
2014-11-20,6.04,6.39,6,6.03,34789,0
2014-11-21,6.42,6.42,6,6.15,22597,0
2014-11-24,6.23,6.39,6.1001,6.37,18587,0
2014-11-25,6.31,6.66,6.25,6.33,17055,0
2014-11-26,6.53,6.66,6.15,6.44,11791,0
2014-11-28,6.22,6.48,6.2,6.48,13196,0
2014-12-01,6.49,6.7,6.34,6.46,45891,0
2014-12-02,6.63,6.71,6.23,6.61,20970,0
2014-12-03,6.69,6.7,6.44,6.54,14659,0
2014-12-04,6.49,6.7,6.41,6.44,20994,0
2014-12-05,6.55,6.69,6.35,6.69,27751,0
2014-12-08,6.58,6.68,6.4109,6.51,8315,0
2014-12-09,6.68,6.87,6.05,6.27,25050,0
2014-12-10,6.45,6.76,6.16,6.48,14797,0
2014-12-11,6.62,6.87,6.23,6.77,31253,0
2014-12-12,6.71,6.7695,6,6.03,54385,0
2014-12-15,6.27,6.66,6.1,6.24,31275,0
2014-12-16,6.35,6.4,6.09,6.1,10233,0
2014-12-17,6.29,6.5,6.26,6.4,18175,0
2014-12-18,6.59,6.59,6.35,6.39,11454,0
2014-12-19,6.39,6.44,6.3,6.3,9228,0
2014-12-22,6.34,6.58,6.34,6.44,38927,0
2014-12-23,6.51,6.51,6.22,6.36,1448,0
2014-12-24,6.42,6.72,6.42,6.59,6301,0
2014-12-26,6.71,6.71,6.55,6.59,1984,0
2014-12-29,6.52,6.79,6.52,6.61,6629,0
2014-12-30,6.61,6.69,6.58,6.69,5459,0
2014-12-31,6.61,6.7,6.6,6.69,18297,0
2015-01-02,6.69,6.69,6.5101,6.66,14252,0
2015-01-05,6.531,6.6384,6.4,6.52,20248,0
2015-01-06,6.51,6.7,6.4,6.51,17470,0
2015-01-07,6.5,6.5,6.34,6.34,14702,0
2015-01-08,6.69,6.69,6.31,6.47,6657,0
2015-01-09,6.4,6.48,6.33,6.3899,10206,0
2015-01-12,6.43,6.43,6.15,6.16,25835,0
2015-01-13,6.15,6.3346,6.09,6.12,7017,0
2015-01-14,6.14,6.3,6.13,6.2,69365,0
2015-01-15,6.2,6.37,6.13,6.135,25888,0
2015-01-16,6.09,6.41,6.09,6.35,63123,0
2015-01-20,6.34,6.34,6.1,6.21,60280,0
2015-01-21,6.3598,6.3598,6.2,6.21,16120,0
2015-01-22,6.2,6.32,6,6.02,91716,0
2015-01-23,6.05,6.1,6.03,6.07,2510,0
2015-01-26,6.08,6.4,6.06,6.38,37285,0
2015-01-27,6.42,6.57,6.2,6.47,47550,0
2015-01-28,6.55,6.749,6.5,6.6,47288,0
2015-01-29,6.56,6.71,6.51,6.61,12775,0
2015-01-30,6.61,6.645,6.5109,6.59,23645,0
2015-02-02,6.52,6.67,6.5,6.615,28480,0
2015-02-03,6.66,6.74,6.55,6.62,18881,0
2015-02-04,6.669,6.6758,6.6,6.65,9784,0
2015-02-05,6.64,6.92,6.64,6.92,52706,0
2015-02-06,6.95,7.08,6.86,7.01,31292,0
2015-02-09,6.875,7.4,6.875,7.4,20627,0
2015-02-10,6.9,7.48,6.9,7.07,19346,0
2015-02-11,7.08,7.24,6.91,7.02,7833,0
2015-02-12,7.09,7.09,6.9801,7.05,2543,0
2015-02-13,7.07,7.07,6.9,6.9,10490,0
2015-02-17,6.95,6.98,6.9,6.92,8242,0
2015-02-18,6.89,6.95,6.8305,6.87,10992,0
2015-02-19,6.96,6.96,6.81,6.96,23659,0
2015-02-20,6.87,6.91,6.69,6.73,9657,0
2015-02-23,6.7,6.75,6.51,6.6,13339,0
2015-02-24,6.89,6.89,6.54,6.698,9995,0
2015-02-25,6.55,6.648,6.24,6.36,29514,0
2015-02-26,6.35,6.768,6.35,6.46,16234,0
2015-02-27,6.6499,6.6499,6.4001,6.45,10421,0
2015-03-02,6.6,6.6,6.42,6.55,17100,0
2015-03-03,6.63,6.63,6.41,6.54,7100,0
2015-03-04,6.54,6.54,6.41,6.45,11600,0
2015-03-05,6.43,6.56,6.43,6.45,19600,0
2015-03-06,6.2,6.63,6.2,6.39,28500,0
2015-03-09,6.38,6.42,6.2,6.2,49700,0
2015-03-10,6.2,6.4,5.91,5.95,62300,0
2015-03-11,5.97,6.14,5.9,5.9,41100,0
2015-03-12,6.39,6.39,5.84,5.9,15400,0
2015-03-13,6,6.28,5.92,6.24,37200,0
2015-03-16,6,6.16,6,6.05,10400,0
2015-03-17,6.06,6.22,6.06,6.09,3100,0
2015-03-18,6.22,6.22,6.01,6.09,1500,0
2015-03-19,6.01,6.14,6.01,6.14,27600,0
2015-03-20,6.15,6.15,5.9,5.95,10700,0
2015-03-23,6.14,6.14,6,6.05,12900,0
2015-03-24,6.07,6.2,6.03,6.2,18700,0
2015-03-25,6.15,6.2,6.09,6.1,12200,0
2015-03-26,6.06,6.28,6.01,6.28,10500,0
2015-03-27,6.29,6.29,6.06,6.27,9600,0
2015-03-30,6.25,6.39,6.21,6.39,6200,0
2015-03-31,6.26,6.37,6.25,6.37,13411,0
2015-04-01,6.34,6.56,6.25,6.47,36700,0
2015-04-02,6.5,6.67,6.43,6.55,38700,0
2015-04-06,6.52,6.52,6.33,6.44,31700,0
2015-04-07,6.45,6.51,6.425,6.5,14338,0
2015-04-08,6.45,6.45,6.4,6.44,8300,0
2015-04-09,6.42,6.45,6.3,6.37,9651,0
2015-04-10,6.34,6.41,6.25,6.4,15200,0
2015-04-13,6.39,6.4,6.25,6.32,6600,0
2015-04-14,6.34,6.4,6.28,6.39,28500,0
2015-04-15,6.38,6.4464,6.26,6.38,8832,0
2015-04-16,6.58,7.026,6.55,6.94,194944,0
2015-04-17,6.9,7.18,6.9,7.13,90100,0
2015-04-20,7.13,7.25,6.7,6.9,583171,0
2015-04-21,6.8,6.95,6.8,6.89,26987,0
2015-04-22,6.85,7.02,6.85,7.02,28008,0
2015-04-23,6.99,7.08,6.95,7.02,47900,0
2015-04-24,6.98,7.1099,6.98,7.09,118926,0
2015-04-27,7.1,7.14,7.05,7.1,51700,0
2015-04-28,7.1,7.1,7.06,7.06,47294,0
2015-04-29,7.05,7.09,7,7.05,50300,0
2015-04-30,6.91,7.03,6.9,7.01,78400,0
2015-05-01,7,7,6.94,7,11600,0
2015-05-04,6.98,7,6.9,6.91,61400,0
2015-05-05,6.91,7.13,6.9,7.13,18300,0
2015-05-06,6.95,7.06,6.85,6.92,46147,0
2015-05-07,6.97,7.05,6.9,7.05,34349,0
2015-05-08,6.75,6.9,6.26,6.5,201000,0
2015-05-11,6.5,6.96,6.45,6.49,66700,0
2015-05-12,6.46,6.53,6.31,6.42,80971,0
2015-05-13,6.4,6.42,6.28,6.28,208200,0
2015-05-14,6.38,6.39,6.3,6.3,46400,0
2015-05-15,6.3,6.31,6.25,6.31,32630,0
2015-05-18,6.38,6.42,6.25,6.36,58442,0
2015-05-19,6.32,6.4,6.26,6.26,49117,0
2015-05-20,6.33,6.56,6.33,6.52,45400,0
2015-05-21,6.43,6.51,6.33,6.5,22300,0
2015-05-22,6.52,6.56,6.5,6.54,28000,0
2015-05-26,6.47,6.51,6.33,6.4,30783,0
2015-05-27,6.31,6.53,6.31,6.48,29600,0
2015-05-28,6.45,6.5,6.25,6.42,24399,0
2015-05-29,6.46,6.62,6.29,6.56,59500,0
2015-06-01,6.55,6.59,6.46,6.55,48554,0
2015-06-02,6.6,6.9501,6.56,6.95,62150,0
2015-06-03,7,7.08,6.76,6.95,75900,0
2015-06-04,6.87,7.06,6.83,6.89,44700,0
2015-06-05,6.91,7.01,6.73,6.85,14900,0
2015-06-08,6.76,6.77,6.45,6.73,32800,0
2015-06-09,6.72,6.89,6.71,6.87,15481,0
2015-06-10,6.94,6.94,6.74,6.77,18864,0
2015-06-11,6.78,7,6.765,6.98,79911,0
2015-06-12,6.81,7.13,6.8,6.84,36300,0
2015-06-15,6.84,6.95,6.62,6.7,111800,0
2015-06-16,6.57,6.7,6.39,6.5,135500,0
2015-06-17,6.41,6.52,6.25,6.29,127300,0
2015-06-18,6.29,6.38,6.25,6.27,49100,0
2015-06-19,6.27,6.33,6.2,6.2,38500,0
2015-06-22,6.27,6.27,6.05,6.18,40200,0
2015-06-23,6.12,6.28,6.12,6.28,12025,0
2015-06-24,6.26,6.34,6.17,6.22,38800,0
2015-06-25,6.15,6.21,6.09,6.12,7000,0
2015-06-26,6.17,6.17,5.99,6.11,15500,0
2015-06-29,6.05,6.07,5.92,6,17200,0
2015-06-30,5.97,6.1,5.87,6.1,109932,0
2015-07-01,6.03,6.07,5.85,5.85,59900,0
2015-07-02,5.85,5.98,5.78,5.78,47200,0
2015-07-06,5.78,5.78,5.65,5.66,65100,0
2015-07-07,5.66,5.7,5.6,5.6,70600,0
2015-07-08,5.6,5.65,5.51,5.55,46400,0
2015-07-09,5.58,5.67,5.5,5.54,36100,0
2015-07-10,5.62,6.52,5.62,5.65,86900,0
2015-07-13,5.67,5.85,5.65,5.71,19400,0
2015-07-14,5.75,5.84,5.71,5.72,9876,0
2015-07-15,5.74,5.74,5.6,5.61,10673,0
2015-07-16,5.64,5.66,5.6,5.62,14500,0
2015-07-17,5.63,5.83,5.5,5.59,23800,0
2015-07-20,5.56,5.59,5.3,5.31,127100,0
2015-07-21,5.33,5.45,5.3,5.34,60200,0
2015-07-22,5.35,5.4,5.32,5.33,12100,0
2015-07-23,5.31,5.36,5.3,5.31,40100,0
2015-07-24,5.33,5.38,5.3,5.3,5200,0
2015-07-27,5.31,5.32,5.2,5.21,56700,0
2015-07-28,5.24,5.28,5.2,5.21,11500,0
2015-07-29,5.25,5.31,5.21,5.3,3600,0
2015-07-30,5.31,5.37,5.3,5.32,5300,0
2015-07-31,5.43,5.71,5.43,5.59,16400,0
2015-08-03,5.54,5.82,5.33,5.37,18577,0
2015-08-04,5,5.11,3.9,3.96,1029400,0
2015-08-05,3.9,4.05,3.9,4.01,162800,0
2015-08-06,3.99,3.99,3.85,3.9,297602,0
2015-08-07,3.91,4.09,3.91,4.09,44100,0
2015-08-10,3.98,4.15,3.94,4.15,32000,0
2015-08-11,4.08,4.13,4.03,4.13,12602,0
2015-08-12,4.17,4.49,4,4.03,141300,0
2015-08-13,4.03,4.07,3.99,4.07,22400,0
2015-08-14,4.06,4.06,4,4,20400,0
2015-08-17,4.11,4.22,4,4,6200,0
2015-08-18,4.09,4.1,3.99,4.01,9300,0
2015-08-19,4.04,4.04,3.9,3.94,28600,0
2015-08-20,3.94,3.94,3.81,3.83,30100,0
2015-08-21,3.8,3.87,3.8,3.85,14100,0
2015-08-24,3.77,3.9,3.53,3.69,36996,0
2015-08-25,3.9,3.91,3.8,3.86,20100,0
2015-08-26,3.86,3.86,3.7,3.77,102800,0
2015-08-27,3.85,3.85,3.7,3.8,15800,0
2015-08-28,3.74,3.92,3.73,3.91,11900,0
2015-08-31,3.91,3.91,3.75,3.75,19300,0
2015-09-01,3.7,3.81,3.7,3.8,10700,0
2015-09-02,3.77,3.8,3.6,3.69,128000,0
2015-09-03,3.82,3.88,3.66,3.84,7800,0
2015-09-04,3.8,3.88,3.74,3.86,42900,0
2015-09-08,3.89,3.89,3.73,3.8,19100,0
2015-09-09,3.73,3.78,3.72,3.78,5600,0
2015-09-10,3.77,3.88,3.77,3.81,114186,0
2015-09-11,3.77,3.77,3.6,3.75,99900,0
2015-09-14,3.71,3.72,3.69,3.72,1500,0
2015-09-15,3.82,3.82,3.66,3.69,9200,0
2015-09-16,3.67,3.77,3.62,3.75,7200,0
2015-09-17,3.9,3.9,3.65,3.84,73795,0
2015-09-18,3.78,4.12,3.6,3.74,206100,0
2015-09-21,3.74,3.76,3.59,3.6,74200,0
2015-09-22,3.6,3.61,3.4,3.43,63100,0
2015-09-23,3.4,3.5,3.4,3.47,27694,0
2015-09-24,3.47,3.48,3.4,3.4,63585,0
2015-09-25,3.46,3.49,3.4,3.4,53800,0
2015-09-28,3.4,3.43,3.066,3.1,174885,0
2015-09-29,3.13,3.29,3.1,3.15,28600,0
2015-09-30,3.15,3.21,3.14,3.21,11700,0
2015-10-01,3.21,3.21,3.01,3.07,23000,0
2015-10-02,3.08,3.37,3.08,3.37,94500,0
2015-10-05,3.37,3.48,3.37,3.38,54389,0
2015-10-06,3.58,3.59,3.3,3.51,24100,0
2015-10-07,3.49,3.65,3.41,3.65,33000,0
2015-10-08,3.52,3.7,3.52,3.61,8000,0
2015-10-09,3.61,3.7,3.4,3.62,33000,0
2015-10-12,3.66,3.67,3.36,3.59,31856,0
2015-10-13,3.57,3.57,3.4,3.4,61100,0
2015-10-14,3.39,3.39,3.21,3.22,17600,0
2015-10-15,3.2,3.35,3.2,3.35,22700,0
2015-10-16,3.35,3.35,3.21,3.21,13500,0
2015-10-19,3.33,3.37,3.2,3.22,39066,0
2015-10-20,3.27,3.55,3.25,3.37,310800,0
2015-10-21,3.34,3.58,3.34,3.52,19600,0
2015-10-22,3.49,3.68,3.34,3.37,10100,0
2015-10-23,3.51,3.71,3.39,3.71,20900,0
2015-10-26,3.75,3.75,3.62,3.66,9600,0
2015-10-27,3.64,3.64,3.52,3.56,3700,0
2015-10-28,3.58,3.6,3.51,3.54,26800,0
2015-10-29,3.56,3.67,3.44,3.49,22200,0
2015-10-30,3.57,3.57,3.42,3.52,13900,0
2015-11-02,3.48,3.65,3.44,3.6,15571,0
2015-11-03,3.64,3.73,3.62,3.72,14700,0
2015-11-04,3.77,3.8,3.72,3.75,3796,0
2015-11-05,4.03,4.48,3.85,3.9,136100,0
2015-11-06,3.87,3.94,3.66,3.91,95200,0
2015-11-09,3.995,4.1,3.955,4.1,33609,0
2015-11-10,4.09,4.09,4.01,4.05,9500,0
2015-11-11,4.01,4.01,3.83,3.91,10900,0
2015-11-12,3.92,3.93,3.92,3.93,300,0
2015-11-13,3.89,3.92,3.75,3.83,16300,0
2015-11-16,3.84,4.03,3.8,3.89,16500,0
2015-11-17,3.82,3.98,3.82,3.88,148800,0
2015-11-18,3.98,3.98,3.72,3.82,187800,0
2015-11-19,3.8,3.81,3.72,3.75,67800,0
2015-11-20,3.77,3.82,3.73,3.79,34700,0
2015-11-23,3.8,3.85,3.79,3.8,7600,0
2015-11-24,3.9,3.9,3.79,3.83,6900,0
2015-11-25,3.83,3.83,3.72,3.72,73300,0
2015-11-27,3.73,3.73,3.7,3.73,12700,0
2015-11-30,3.79,3.88,3.74,3.77,76400,0
2015-12-01,3.8,3.88,3.7701,3.83,43960,0
2015-12-02,3.87,3.94,3.81,3.83,20194,0
2015-12-03,3.87,4.05,3.87,4,29808,0
2015-12-04,3.97,4.05,3.95,3.95,17400,0
2015-12-07,3.95,4.48,3.95,4.04,38500,0
2015-12-08,4.09,4.13,4.03,4.05,24929,0
2015-12-09,4.01,4.15,3.98,3.99,23000,0
2015-12-10,3.96,4.11,3.96,4.05,7300,0
2015-12-11,4,4.01,3.85,3.85,65400,0
2015-12-14,3.85,3.85,3.77,3.79,17447,0
2015-12-15,3.88,3.91,3.76,3.77,12000,0
2015-12-16,3.73,3.89,3.73,3.78,41800,0
2015-12-17,3.75,3.9,3.75,3.75,13900,0
2015-12-18,3.8,4.03,3.75,3.85,60600,0
2015-12-21,4.06,4.06,3.95,3.98,80400,0
2015-12-22,4,4.18,3.94,4.18,122593,0
2015-12-23,4.19,4.49,4.18,4.43,49500,0
2015-12-24,4.4845,4.7,4.4845,4.51,4528,0
2015-12-28,4.53,4.6,4.38,4.54,29775,0
2015-12-29,4.55,4.6,4.34,4.56,12733,0
2015-12-30,4.57,4.595,4.49,4.55,24690,0
2015-12-31,4.57,4.635,4.33,4.6,23181,0
2016-01-04,4.5,4.55,4.38,4.38,6478,0
2016-01-05,4.38,4.57,4.32,4.46,10359,0
2016-01-06,4.37,4.53,4.31,4.34,13101,0
2016-01-07,4.4701,4.56,4.13,4.13,21795,0
2016-01-08,4.1,4.75,4.09,4.36,45977,0
2016-01-11,4.44,4.5099,4.245,4.41,33825,0
2016-01-12,4.47,4.5,4.32,4.35,3811,0
2016-01-13,4.29,4.38,4.2,4.22,19751,0
2016-01-14,4.2,4.8,4.2,4.5,54346,0
2016-01-15,4.38,4.49,3.98,4.2,35501,0
2016-01-19,4.25,4.28,3.95,4.07,28000,0
2016-01-20,4.0088,4.04,3.91,3.97,6700,0
2016-01-21,4.05,4.08,3.97,3.97,8800,0
2016-01-22,4.065,4.065,3.89,4,8549,0
2016-01-25,3.99,4.13,3.904,4.09,13886,0
2016-01-26,4.19,4.19,4.03,4.12,6681,0
2016-01-27,4.27,4.27,4.08,4.2,6635,0
2016-01-28,4.03,4.29,3.75,4,75094,0
2016-01-29,4.24,4.24,3.77,4.0568,33642,0
2016-02-01,3.97,4.1005,3.86,4.09,28747,0
2016-02-02,3.88,4.09,3.88,3.96,4252,0
2016-02-03,3.84,4.16,3.754,3.88,17081,0
2016-02-04,3.869,3.99,3.8685,3.99,3635,0
2016-02-05,3.99,3.99,3.94,3.97,942,0
2016-02-08,3.92,3.93,3.8885,3.925,6316,0
2016-02-09,3.97,3.97,3.97,3.97,100,0
2016-02-10,3.77,3.87,3.77,3.82,7247,0
2016-02-11,4.01,4.01,3.78,3.8,1300,0
2016-02-12,3.76,3.88,3.76,3.85,8786,0
2016-02-16,3.96,4.02,3.95,4.01,10833,0
2016-02-17,3.9515,4.05,3.951,4.05,3941,0
2016-02-18,3.9,3.98,3.9,3.9,1900,0
2016-02-19,4.02,4.02,3.93,3.93,1736,0
2016-02-22,3.97,4.04,3.96,4.02,56277,0
2016-02-23,4,4.09,4,4.09,13943,0
2016-02-24,4.144,4.41,4.144,4.3825,20394,0
2016-02-25,4.32,4.51,4.3,4.39,4806,0
2016-02-26,4.05,4.24,4.0211,4.23,5013,0
2016-02-29,4.38,4.49,4.29,4.36,12488,0
2016-03-01,4.04,4.3199,4.0111,4.2,10142,0
2016-03-02,4.267,4.5899,4.05,4.16,43891,0
2016-03-03,4.01,4.13,3.924,4.06,65127,0
2016-03-04,4.09,4.22,4.0852,4.2,10425,0
2016-03-07,4.29,4.51,4.12,4.36,39990,0
2016-03-08,4.38,4.48,4.305,4.39,11716,0
2016-03-09,4.4,4.7,4.4,4.7,18218,0
2016-03-10,4.67,4.72,4.6,4.66,8192,0
2016-03-11,4.65,4.66,4.48,4.65,5188,0
2016-03-14,4.6,4.77,4.59,4.725,16529,0
2016-03-15,4.65,4.78,4.41,4.6499,8429,0
2016-03-16,4.7,4.73,4.5,4.69,11876,0
2016-03-17,4.68,4.76,4.52,4.69,7044,0
2016-03-18,4.7,4.76,4.58,4.6,8192,0
2016-03-21,4.59,4.65,4.55,4.59,5138,0
2016-03-22,4.58,4.6,4.5,4.5928,10779,0
2016-03-23,4.53,4.53,4.23,4.34,8408,0
2016-03-24,4.36,4.54,4.36,4.37,697,0
2016-03-28,4.45,4.45,4.39,4.43,3570,0
2016-03-29,4.5,4.5,4.424,4.46,5223,0
2016-03-30,4.5,4.53,4.42,4.42,5254,0
2016-03-31,4.5,4.54,4.34,4.34,110560,0
2016-04-01,4.36,4.64,4.36,4.56,13905,0
2016-04-04,4.63,4.66,4.62,4.65,5660,0
2016-04-05,4.65,4.65,4.59,4.63,4315,0
2016-04-06,4.65,4.72,4.62,4.7,40341,0
2016-04-07,4.72,4.9,4.19,4.9,14446,0
2016-04-08,4.88,5.12,4.88,5.11,9721,0
2016-04-11,5.13,5.13,4.84,4.94,9532,0
2016-04-12,4.96,5.038,4.8401,4.94,4230,0
2016-04-13,5,5.11,5,5.07,1537,0
2016-04-14,5.1,5.1,4.825,5.06,12804,0
2016-04-15,5.06,5.17,5.06,5.11,14288,0
2016-04-18,5.05,5.28,5.05,5.15,21692,0
2016-04-19,5.15,5.16,5,5.11,13515,0
2016-04-20,5.05,5.22,5.05,5.15,4032,0
2016-04-21,5.09,5.2172,4.915,5.2172,7722,0
2016-04-22,5,5.21,5,5.11,2867,0
2016-04-25,5.12,5.14,5.0375,5.12,4515,0
2016-04-26,5.18,5.24,5.1322,5.18,19246,0
2016-04-27,5.2,5.28,5.11,5.25,18930,0
2016-04-28,5.22,5.24,5.13,5.22,3300,0
2016-04-29,5.19,5.27,5.18,5.18,5692,0
2016-05-02,5.1,5.25,5.1,5.18,17838,0
2016-05-03,5.19,5.24,5.07,5.1399,7637,0
2016-05-04,5.13,5.27,5.07,5.24,28037,0
2016-05-05,5.14,5.23,5,5.16,9712,0
2016-05-06,4.97,5.35,4.97,5.26,44860,0
2016-05-09,5.34,5.35,5.24,5.25,5276,0
2016-05-10,5.2533,5.26,5.03,5.03,20005,0
2016-05-11,5.1,5.18,5.02,5.06,22325,0
2016-05-12,5.38,5.385,5.06,5.09,21569,0
2016-05-13,5.04,5.04,4.89,5.03,7300,0
2016-05-16,5.01,5.1,4.98,5.03,12910,0
2016-05-17,5.12,5.12,5.03,5.04,7140,0
2016-05-18,5.015,5.1,4.93,5.0501,5900,0
2016-05-19,5.08,5.15,5.05,5.14,1806,0
2016-05-20,5.14,5.15,4.94,5.09,12096,0
2016-05-23,5.14,5.22,4.99,5.01,22264,0
2016-05-24,5.03,5.19,4.95,5.19,9400,0
2016-05-25,5.14,5.2,5.05,5.09,13762,0
2016-05-26,5.1,5.11,4.96,5.07,14630,0
2016-05-27,5.16,5.16,4.93,5.03,8015,0
2016-05-31,4.99,4.99,4.93,4.97,13582,0
2016-06-01,4.92,5.03,4.92,5.01,5002,0
2016-06-02,5.0254,5.04,4.9301,4.97,5445,0
2016-06-03,4.96,4.99,4.95,4.99,15622,0
2016-06-06,4.99,5.05,4.99,5.04,20769,0
2016-06-07,5,5.19,5,5.08,7400,0
2016-06-08,5.03,5.13,5.01,5.08,11413,0
2016-06-09,5.09,5.09,5,5.04,7540,0
2016-06-10,5.03,5.04,5,5.01,23900,0
2016-06-13,5.0399,5.04,4.95,4.96,8362,0
2016-06-14,5.02,5.02,4.92,4.94,9994,0
2016-06-15,4.95,5.18,4.9004,4.99,7566,0
2016-06-16,4.97,5,4.97,5,1584,0
2016-06-17,4.93,5,4.85,4.93,5358,0
2016-06-20,4.894,5.01,4.894,4.94,6767,0
2016-06-21,4.99,5.01,4.91,4.92,23995,0
2016-06-22,4.9001,4.94,4.76,4.78,2700,0
2016-06-23,4.86,4.909,4.76,4.76,4998,0
2016-06-24,4.62,4.86,4.62,4.79,6937,0
2016-06-27,4.78,4.8,4.71,4.75,1100,0
2016-06-28,4.75,4.85,4.75,4.85,3066,0
2016-06-29,4.8105,4.92,4.8105,4.88,4241,0
2016-06-30,4.89,4.91,4.81,4.81,3246,0
2016-07-05,5.095,5.095,4.76,4.86,15369,0
2016-07-06,4.78,4.93,4.761,4.89,6323,0
2016-07-07,4.79,4.89,4.77,4.85,2923,0
2016-07-08,4.94,5.03,4.8711,5.03,17132,0
2016-07-11,5.17,5.17,4.88,4.94,5056,0
2016-07-12,5.17,5.17,5.15,5.15,3900,0
2016-07-13,5.1099,5.11,4.96,5,5752,0
2016-07-14,5.04,5.04,4.88,4.94,9058,0
2016-07-15,4.99,5,4.91,4.95,4495,0
2016-07-18,4.85,4.93,4.85,4.93,300,0
2016-07-19,4.94,4.94,4.84,4.84,500,0
2016-07-20,4.88,4.93,4.88,4.93,648,0
2016-07-21,4.81,4.94,4.79,4.94,957,0
2016-07-22,4.95,4.95,4.8456,4.95,7525,0
2016-07-25,4.95,5.01,4.9,4.95,19973,0
2016-07-26,4.8,4.88,4.7993,4.87,2900,0
2016-07-27,4.84,4.89,4.81,4.83,1943,0
2016-07-28,4.9,5,4.8999,4.92,11857,0
2016-07-29,4.94,5.02,4.91,5.01,15926,0
2016-08-01,4.98,5.01,4.98,4.99,1271,0
2016-08-02,4.95,4.95,4.8766,4.93,13179,0
2016-08-03,5.0199,5.22,5,5.04,13821,0
2016-08-04,5.05,5.22,4.94,5.21,6430,0
2016-08-05,4.69,5.21,4.26,5.21,72952,0
2016-08-08,5.11,5.4,5.11,5.26,17381,0
2016-08-09,5.25,5.43,5.15,5.38,6390,0
2016-08-10,5.38,5.38,5.25,5.35,23900,0
2016-08-11,5.3,5.36,5.18,5.18,13351,0
2016-08-12,5.18,5.2003,5.08,5.12,14527,0
2016-08-15,5.04,5.0801,4.89,5.01,13629,0
2016-08-16,5,5,4.77,4.79,50270,0
2016-08-17,4.8299,4.8299,4.68,4.73,77808,0
2016-08-18,4.7101,4.99,4.7101,4.97,19971,0
2016-08-19,4.79,5,4.79,4.98,8181,0
2016-08-22,5.01,5.01,4.92,4.96,23533,0
2016-08-23,4.99,5.07,4.82,5.02,59225,0
2016-08-24,5.06,5.06,4.951,5.02,30797,0
2016-08-25,5.01,5.1999,4.98,5.15,20367,0
2016-08-26,5.12,5.16,5.01,5.1,22973,0
2016-08-29,5.15,5.15,4.88,5.09,33606,0
2016-08-30,5.1,5.19,5.1,5.13,5912,0
2016-08-31,5.13,5.2658,5.13,5.23,8940,0
2016-09-01,5.21,5.3,5.1071,5.26,26286,0
2016-09-02,5.25,5.28,5.12,5.2,13716,0
2016-09-06,5.19,5.19,5.04,5.07,19320,0
2016-09-07,5.07,5.19,4.99,4.99,24709,0
2016-09-08,5.05,5.073,4.96,4.98,6603,0
2016-09-09,4.96,4.99,4.92,4.96,16950,0
2016-09-12,4.91,5.05,4.91,5.01,24882,0
2016-09-13,5.001,5.06,4.89,4.89,13600,0
2016-09-14,4.87,5,4.86,5,20720,0
2016-09-15,4.93,5.02,4.92,4.98,22962,0
2016-09-16,4.95,5.02,4.941,5,3931,0
2016-09-19,4.98,5,4.91,4.94,19393,0
2016-09-20,4.95,5.02,4.87,5.02,40686,0
2016-09-21,4.99,5.05,4.97,5.01,51887,0
2016-09-22,5.01,5.0604,5.01,5.02,10223,0
2016-09-23,5.05,5.1,5.02,5.03,7192,0
2016-09-26,5.0445,5.0445,4.8,4.89,61669,0
2016-09-27,5.05,5.05,4.84,4.97,2696,0
2016-09-28,5.04,5.08,4.99,5.05,6956,0
2016-09-29,4.85,4.97,4.81,4.9,14230,0
2016-09-30,4.95,4.99,4.9,4.94,6584,0
2016-10-03,4.9,4.96,4.9,4.96,13000,0
2016-10-04,4.96,5.07,4.9201,5.05,25236,0
2016-10-05,5.18,5.18,5.15,5.16,1400,0
2016-10-06,5.11,5.18,5.063,5.18,950,0
2016-10-07,5.15,5.19,5.0801,5.18,54917,0
2016-10-10,5.16,5.17,5.158,5.17,500,0
2016-10-11,5.17,5.17,5.11,5.14,4389,0
2016-10-12,5.12,5.1978,5.04,5.19,10371,0
2016-10-13,5.101,5.2,5.1001,5.16,3611,0
2016-10-14,5.1,5.21,5.1,5.19,8870,0
2016-10-17,5.14,5.24,4.9941,5.19,12119,0
2016-10-18,5.12,5.22,5.09,5.16,10787,0
2016-10-19,5.19,5.2,5.15,5.15,3220,0
2016-10-20,5.15,5.25,5.15,5.25,953,0
2016-10-21,5.1501,5.27,5.05,5.18,13748,0
2016-10-24,5.17,5.25,5.09,5.25,400,0
2016-10-25,5.22,5.28,5.075,5.21,2958,0
2016-10-26,5.24,5.25,5.2,5.2,3356,0
2016-10-27,5.24,5.24,5.215,5.23,3801,0
2016-10-28,5.21,5.21,5.08,5.12,4398,0
2016-10-31,5.1,5.1,5.01,5.09,1116,0
2016-11-01,5.09,5.09,5,5.09,18796,0
2016-11-02,5.08,5.08,5,5.05,10454,0
2016-11-03,5.08,5.08,5,5.01,12582,0
2016-11-04,5.06,5.113,5.05,5.06,13943,0
2016-11-07,5.02,5.23,4.975,5.05,26043,0
2016-11-08,5.07,5.22,4.995,5.21,6699,0
2016-11-09,5.055,5.15,5.015,5.04,8341,0
2016-11-10,4.95,4.98,4.847,4.93,89554,0
2016-11-11,4.95,5.2,4.87,5.2,9702,0
2016-11-14,5.19,5.19,4.85,4.95,32232,0
2016-11-15,5.01,5.03,4.82,4.85,38408,0
2016-11-16,4.91,4.94,4.78,4.86,31524,0
2016-11-17,4.87,4.93,4.85,4.905,40770,0
2016-11-18,4.74,4.88,4.71,4.84,25296,0
2016-11-21,4.81,4.96,4.81,4.86,23455,0
2016-11-22,4.85,4.89,4.84,4.84,812,0
2016-11-23,4.87,4.8771,4.63,4.85,73667,0
2016-11-25,4.87,4.91,4.81,4.91,838,0
2016-11-28,4.85,4.95,4.85,4.86,24057,0
2016-11-29,4.86,4.95,4.86,4.95,5560,0
2016-11-30,4.92,4.95,4.7695,4.86,8934,0
2016-12-01,4.9,4.9499,4.85,4.93,11911,0
2016-12-02,4.855,4.918,4.85,4.9,21294,0
2016-12-05,4.9,4.97,4.9,4.97,3300,0
2016-12-06,4.9,5.06,4.9,4.95,9569,0
2016-12-07,4.84,4.915,4.7,4.7,11618,0
2016-12-08,4.7,5.24,4.7,5.11,31182,0
2016-12-09,5.1,5.3,5.1,5.28,24701,0
2016-12-12,5.161,5.22,5.1,5.13,13556,0
2016-12-13,5.14,5.29,5.13,5.19,3951,0
2016-12-14,5.12,5.3196,4.96,5.21,19735,0
2016-12-15,4.83,5.21,4.83,5.17,9184,0
2016-12-16,5.15,5.23,5.14,5.22,19079,0
2016-12-19,5.2,5.32,5.11,5.31,23153,0
2016-12-20,5.32,5.4,5.26,5.35,40176,0
2016-12-21,5.35,5.59,5.35,5.38,18333,0
2016-12-22,5.3801,5.3801,5.19,5.22,32685,0
2016-12-23,5.25,5.4,5.1,5.38,15431,0
2016-12-27,5.41,5.45,5.25,5.3,10257,0
2016-12-28,5.25,5.31,5.25,5.27,7295,0
2016-12-29,5.3,5.38,5.19,5.26,19143,0
2016-12-30,5.31,5.52,5.31,5.42,8533,0
2017-01-03,5.3731,5.53,5.26,5.41,56723,0
2017-01-04,5.46,6.17,5.46,5.98,17188,0
2017-01-05,5.98,6.1,5.88,5.92,14144,0
2017-01-06,5.99,6.1011,5.835,5.93,19044,0
2017-01-09,5.72,5.94,5.62,5.81,18839,0
2017-01-10,5.7903,5.7903,5.51,5.58,7362,0
2017-01-11,5.44,5.66,5.44,5.61,7458,0
2017-01-12,5.25,5.9746,5.25,5.9746,12353,0
2017-01-13,5.78,5.96,5.6,5.76,9934,0
2017-01-17,5.73,5.795,5.7,5.75,53782,0
2017-01-18,5.75,5.7904,5.71,5.76,8675,0
2017-01-19,5.77,5.9,5.75,5.76,12702,0
2017-01-20,5.8,5.91,5.5,5.91,5935,0
2017-01-23,5.7637,5.99,5.71,5.98,10861,0
2017-01-24,5.86,5.93,5.86,5.93,1231,0
2017-01-25,5.8824,5.99,5.85,5.88,12748,0
2017-01-26,5.88,6.04,5.88,6.01,10955,0
2017-01-27,6.05,6.24,6.0001,6.24,26269,0
2017-01-30,6.21,6.63,6.1,6.63,36140,0
2017-01-31,6.58,6.59,6.39,6.46,44849,0
2017-02-01,6.41,6.4164,6.1,6.23,26196,0
2017-02-02,6.42,6.42,6.2,6.27,2046,0
2017-02-03,6.2,6.2,5.81,5.93,19560,0
2017-02-06,5.69,6,5.68,5.87,11956,0
2017-02-07,5.75,5.82,5.65,5.72,18063,0
2017-02-08,5.7,5.82,5.66,5.8,22090,0
2017-02-09,5.85,6.04,5.85,5.86,82040,0
2017-02-10,5.83,5.91,5.75,5.89,9567,0
2017-02-13,5.89,5.89,5.68,5.73,9065,0
2017-02-14,5.76,5.87,5.64,5.82,18088,0
2017-02-15,5.84,6.05,5.83,5.87,7441,0
2017-02-16,6.16,6.16,5.91,6,18384,0
2017-02-17,5.96,6.202,5.91,6,10858,0
2017-02-21,6.05,6.05,5.92,5.96,6079,0
2017-02-22,6.01,6.01,5.68,5.76,17788,0
2017-02-23,5.71,5.88,5.71,5.81,6718,0
2017-02-24,5.8,5.8,5.76,5.77,3713,0
2017-02-27,5.8,5.9,5.8,5.9,6788,0
2017-02-28,5.79,5.95,5.79,5.86,3233,0
2017-03-01,5.95,6.2,5.835,6.17,25966,0
2017-03-02,6.2,6.21,5.93,5.93,21328,0
2017-03-03,5.51,6.17,5.51,6.1,29753,0
2017-03-06,6.14,6.14,6.05,6.07,31253,0
2017-03-07,6.05,6.2,6.02,6.09,56017,0
2017-03-08,6.1897,6.2,6.03,6.1,52019,0
2017-03-09,6.1056,6.49,6.1,6.34,71049,0
2017-03-10,6.28,6.54,6.27,6.51,52010,0
2017-03-13,6.4503,6.7301,6.36,6.46,35096,0
2017-03-14,6.47,6.61,6.32,6.51,45366,0
2017-03-15,6.55,6.55,6.2605,6.3,27001,0
2017-03-16,6.27,6.48,6.15,6.23,35162,0
2017-03-17,6.25,6.3,6.06,6.19,36086,0
2017-03-20,6.36,7.34,6.36,6.65,150182,0
2017-03-21,6.82,7.05,6.68,7.04,137212,0
2017-03-22,7.05,7.2199,6.8318,6.85,27659,0
2017-03-23,6.74,6.78,6.52,6.7,23899,0
2017-03-24,6.66,6.66,6.1401,6.3,44504,0
2017-03-27,6.28,6.47,6.08,6.38,45078,0
2017-03-28,6.38,6.45,6.26,6.29,19570,0
2017-03-29,6.1,6.36,6.1,6.26,25259,0
2017-03-30,6.3,6.58,6.22,6.46,39282,0
2017-03-31,6.57,6.59,6.31,6.33,10252,0
2017-04-03,6.45,6.5,6.38,6.42,14676,0
2017-04-04,6.39,6.4,6.1254,6.19,82694,0
2017-04-05,6.22,6.2501,5.96,6.05,9513,0
2017-04-06,6.2,6.3377,6.07,6.29,27171,0
2017-04-07,6.12,6.2,5.87,6.19,19955,0
2017-04-10,6.14,6.52,6.13,6.33,27455,0
2017-04-11,6.35,6.42,6.11,6.31,14116,0
2017-04-12,6.37,6.42,6.32,6.38,18379,0
2017-04-13,6.41,6.41,6.21,6.37,8010,0
2017-04-17,6.37,6.59,6.37,6.49,17241,0
2017-04-18,6.5,6.525,6.36,6.42,3937,0
2017-04-19,6.41,6.42,6.2,6.22,20658,0
2017-04-20,6.5173,6.5173,6.25,6.26,19336,0
2017-04-21,6.2,6.39,6.09,6.36,4621,0
2017-04-24,6.38,6.39,6.16,6.26,26220,0
2017-04-25,6.31,6.35,6.18,6.25,26253,0
2017-04-26,6.28,6.6,6.28,6.56,48692,0
2017-04-27,6.6,6.9,6.6,6.75,30063,0
2017-04-28,6.7,6.7,6.46,6.57,8191,0
2017-05-01,6.45,6.69,6.25,6.57,46498,0
2017-05-02,6.8,6.81,6.42,6.44,6265,0
2017-05-03,6.465,6.66,6.29,6.53,4808,0
2017-05-04,6.28,6.47,6.22,6.43,9870,0
2017-05-05,6.26,6.42,6.17,6.26,62145,0
2017-05-08,6.25,6.37,6.24,6.35,5952,0
2017-05-09,6.4,6.6,6.4,6.5593,35824,0
2017-05-10,6.5,6.73,6.3747,6.62,27952,0
2017-05-11,6.63,6.65,6.55,6.65,3648,0
2017-05-12,6.64,6.64,6.391,6.48,6031,0
2017-05-15,6.38,6.59,6.38,6.46,61448,0
2017-05-16,6.3593,6.51,6.33,6.48,1125,0
2017-05-17,6.42,6.42,6.03,6.16,13520,0
2017-05-18,6.25,6.37,6.14,6.14,2937,0
2017-05-19,6.38,6.38,6.12,6.2,17505,0
2017-05-22,6.1758,6.3229,6.11,6.17,8079,0
2017-05-23,6.28,6.28,6.05,6.2,8351,0
2017-05-25,6.1365,6.28,6.135,6.28,8560,0
2017-05-26,6.2812,6.32,6.25,6.31,11482,0
2017-05-30,6.25,7.01,6.2,6.57,34353,0
2017-05-31,6.63,6.66,6.5646,6.64,18320,0
2017-06-01,6.74,6.74,6.6,6.6,6377,0
2017-06-02,6.65,6.73,6.52,6.59,25871,0
2017-06-05,6.51,6.73,6.45,6.73,30149,0
2017-06-06,6.72,6.77,6.51,6.56,34757,0
2017-06-07,6.5,6.51,6.23,6.31,25462,0
2017-06-08,6.31,6.455,6.27,6.31,8295,0
2017-06-09,6.325,6.45,6.27,6.325,24300,0
2017-06-12,6.2672,6.3627,6.24,6.24,23875,0
2017-06-13,6.18,6.41,6.1,6.29,9051,0
2017-06-14,6.45,6.45,6.17,6.26,7534,0
2017-06-15,6.48,6.48,6.28,6.38,15141,0
2017-06-16,6.48,6.72,6.02,6.23,40544,0
2017-06-19,6.3,6.3,6.109,6.17,7342,0
2017-06-20,6.17,6.2558,6.16,6.2285,4422,0
2017-06-21,6.2,6.2292,6.2,6.21,5678,0
2017-06-22,6.1672,6.29,6.16,6.23,10410,0
2017-06-23,6.31,6.3726,6.18,6.19,9787,0
2017-06-26,6.26,6.44,6.18,6.44,3152,0
2017-06-27,6.29,6.36,6.2,6.35,2007,0
2017-06-28,6.2204,6.365,6.1901,6.31,1970,0
2017-06-29,6.34,6.45,6.19,6.2,4565,0
2017-06-30,6.2601,6.3,6.08,6.13,7983,0
2017-07-03,6.25,6.37,6.25,6.35,3102,0
2017-07-05,6.4,6.48,6.173,6.42,10770,0
2017-07-06,6.5554,6.5554,6.32,6.51,5508,0
2017-07-07,6.55,6.55,6.3954,6.5,7507,0
2017-07-10,6.52,6.52,6.21,6.27,3572,0
2017-07-11,6.1584,6.1584,5.5,5.56,42966,0
2017-07-12,6.17,6.44,6.1,6.19,268064,0
2017-07-13,6.1,6.25,6.05,6.1,144701,0
2017-07-14,6.04,6.17,6.04,6.16,54772,0
2017-07-17,6.16,6.91,6.1192,6.66,32069,0
2017-07-18,6.58,6.795,6.52,6.73,42729,0
2017-07-19,6.81,7.2295,6.79,6.98,80745,0
2017-07-20,7,7.1962,6.8404,7.01,14642,0
2017-07-21,7.0399,7.19,6.8,7.02,97547,0
2017-07-24,7.03,7.15,6.97,7.03,18282,0
2017-07-25,7.0838,7.15,6.92,6.98,58495,0
2017-07-26,7.11,7.11,6.9223,6.975,1612,0
2017-07-27,7.07,7.1,6.85,6.96,97945,0
2017-07-28,6.97,6.99,6.75,6.94,34132,0
2017-07-31,6.74,6.89,6.65,6.84,20432,0
2017-08-01,7.1131,7.1131,6.55,6.73,75121,0
2017-08-02,6.75,6.75,6.51,6.72,52763,0
2017-08-03,6.75,6.75,6.54,6.7,27536,0
2017-08-04,6.7,7.2,6.7,6.99,85688,0
2017-08-07,7,7.245,7,7.02,84955,0
2017-08-08,7.03,7.14,6.85,7.025,26630,0
2017-08-09,7.0255,7.04,7,7.01,23840,0
2017-08-10,6.92,6.95,6.6311,6.69,108787,0
2017-08-11,6.7,6.97,6.63,6.78,25645,0
2017-08-14,6.83,6.99,6.8,6.9,43821,0
2017-08-15,6.88,6.9,6.76,6.8,34553,0
2017-08-16,6.79,6.91,6.79,6.87,8502,0
2017-08-17,6.82,6.93,6.62,6.7,18523,0
2017-08-18,6.68,6.8,6.5404,6.63,19574,0
2017-08-21,6.65,6.7,6.34,6.44,12114,0
2017-08-22,6.45,6.51,6.286,6.4,10200,0
2017-08-23,6.34,6.4,6.312,6.376,8151,0
2017-08-24,6.4,6.4,6.3,6.39,38862,0
2017-08-25,6.37,6.52,6.35,6.49,38830,0
2017-08-28,6.49,6.55,6.47,6.47,19551,0
2017-08-29,6.41,6.55,6.31,6.31,11621,0
2017-08-30,6.2963,6.4,6.25,6.37,4549,0
2017-08-31,6.42,6.52,6.31,6.34,54369,0
2017-09-01,6.25,6.42,6.11,6.17,21252,0
2017-09-05,6.27,6.29,6.1157,6.21,11317,0
2017-09-06,6.16,6.26,6.04,6.2,8453,0
2017-09-07,6.2,6.26,6.0201,6.18,53858,0
2017-09-08,6.23,6.3,6.07,6.3,80975,0
2017-09-11,6.29,6.47,6.25,6.37,41210,0
2017-09-12,6.35,6.44,6.31,6.44,31458,0
2017-09-13,6.4,6.4375,6.06,6.27,64373,0
2017-09-14,6.25,6.47,6.1,6.36,44059,0
2017-09-15,6.33,6.65,6.33,6.42,199779,0
2017-09-18,6.49,6.55,6.34,6.43,115803,0
2017-09-19,6.48,6.55,6.4,6.4,22303,0
2017-09-20,6.39,6.44,6.02,6.02,31598,0
2017-09-21,6.09,6.09,5.8,5.96,77657,0
2017-09-22,5.96,6.2863,5.95,6.26,108490,0
2017-09-25,6.26,6.58,6.26,6.57,23881,0
2017-09-26,6.57,6.7004,6.561,6.66,13712,0
2017-09-27,6.72,7.2216,6.65,7.17,70241,0
2017-09-28,7.1,7.545,7.1,7.4,112519,0
2017-09-29,7.41,7.5577,7.41,7.51,83667,0
2017-10-02,7.5,7.75,7.44,7.5,122921,0
2017-10-03,7.5,7.588,7.33,7.4,66678,0
2017-10-04,7.43,7.44,7.37,7.37,25627,0
2017-10-05,7.36,7.75,6.87,6.9,40369,0
2017-10-06,6.95,6.98,6.87,6.9,13162,0
2017-10-09,7,7.11,7,7.07,9775,0
2017-10-10,7.1,7.1,7,7.01,4656,0
2017-10-11,7.06,7.12,6.96,7.03,54956,0
2017-10-12,7,7.07,6.95,6.95,3133,0
2017-10-13,6.9563,7.03,6.95,6.99,6755,0
2017-10-16,7.03,7.19,6.94,6.95,18195,0
2017-10-17,6.95,7,6.94,6.95,6071,0
2017-10-18,6.94,7,6.8112,6.96,5798,0
2017-10-19,6.91,6.97,6.91,6.97,11169,0
2017-10-20,7.05,7.05,6.9,6.96,6856,0
2017-10-23,6.96,7,6.94,6.95,4282,0
2017-10-24,6.91,6.9114,6.83,6.9,4347,0
2017-10-25,6.9,7.015,6.87,6.91,3938,0
2017-10-26,6.96,6.96,6.83,6.91,15763,0
2017-10-27,6.89,6.99,6.85,6.99,11552,0
2017-10-30,6.9356,7.14,6.93,7.14,21777,0
2017-10-31,7.11,7.45,7.01,7.45,34941,0
2017-11-01,7.42,7.58,7.03,7.58,32473,0
2017-11-02,7.48,7.55,7.24,7.53,11372,0
2017-11-03,7.53,7.53,7.16,7.43,8914,0
2017-11-06,7.41,7.41,6.8606,7.01,24506,0
2017-11-07,6.96,7.12,6.95,7.06,11870,0
2017-11-08,7.2,7.49,7.0722,7.37,16911,0
2017-11-09,6.99,7.2663,6.99,7.22,19759,0
2017-11-10,7.012,7.26,6.87,7.01,45515,0
