Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,0.61,0.61,0.59,0.59,11018,0
2005-03-01,0.63,0.63,0.63,0.63,6470,0
2005-03-02,0.61,0.63,0.59,0.61,20426,0
2005-03-03,0.59,0.59,0.59,0.59,360,0
2005-03-04,0.59,0.59,0.59,0.59,3850,0
2005-03-07,0.63,0.63,0.6,0.6,38370,0
2005-03-08,0.59,0.59,0.59,0.59,5200,0
2005-03-09,0.59,0.59,0.59,0.59,3250,0
2005-03-10,0.59,0.6,0.52,0.59,22650,0
2005-03-15,0.58,0.58,0.51,0.54,13700,0
2005-03-16,0.58,0.58,0.56,0.57,7000,0
2005-03-17,0.59,0.59,0.45,0.5,62130,0
2005-03-18,0.48,0.51,0.48,0.51,2750,0
2005-03-21,0.51,0.51,0.51,0.51,500,0
2005-03-22,0.51,0.53,0.51,0.53,1200,0
2005-03-23,0.51,0.51,0.51,0.51,2500,0
2005-03-28,0.5,0.54,0.5,0.54,15900,0
2005-03-29,0.55,0.55,0.5,0.5,5325,0
2005-03-30,0.55,0.55,0.55,0.55,5000,0
2005-03-31,0.55,0.57,0.52,0.57,10500,0
2005-04-01,0.57,0.57,0.55,0.55,1170,0
2005-04-04,0.57,0.58,0.5,0.5,40330,0
2005-04-05,0.5,0.5,0.5,0.5,1000,0
2005-04-06,0.5,0.5,0.45,0.5,23700,0
2005-04-07,0.5,0.5,0.5,0.5,7500,0
2005-04-08,0.5,0.5,0.49,0.5,32100,0
2005-04-11,0.48,0.48,0.48,0.48,15000,0
2005-04-12,0.48,0.5,0.48,0.49,39600,0
2005-04-13,0.46,0.5,0.46,0.5,15500,0
2005-04-14,0.46,0.46,0.46,0.46,6000,0
2005-04-15,0.5,0.5,0.5,0.5,11600,0
2005-04-18,0.46,0.46,0.46,0.46,11000,0
2005-04-20,0.45,0.46,0.45,0.45,16400,0
2005-04-21,0.45,0.6,0.45,0.6,16900,0
2005-04-22,0.55,0.55,0.55,0.55,7500,0
2005-04-25,0.51,0.51,0.43,0.43,5000,0
2005-04-27,0.48,0.48,0.48,0.48,725,0
2005-04-28,0.5,0.5,0.5,0.5,5000,0
2005-05-02,0.51,0.53,0.51,0.53,4380,0
2005-05-03,0.53,0.55,0.53,0.55,9500,0
2005-05-05,0.51,0.55,0.51,0.55,23040,0
2005-05-06,0.53,0.53,0.53,0.53,2000,0
2005-05-10,0.53,0.53,0.53,0.53,4000,0
2005-05-11,0.53,0.55,0.51,0.53,16160,0
2005-05-13,0.59,0.59,0.59,0.59,1000,0
2005-05-16,0.53,0.59,0.53,0.55,7000,0
2005-05-17,0.53,0.53,0.53,0.53,800,0
2005-05-18,0.53,0.55,0.53,0.55,29200,0
2005-05-19,0.59,0.59,0.59,0.59,4300,0
2005-05-20,0.59,0.59,0.53,0.53,4050,0
2005-05-23,0.53,0.55,0.53,0.55,15900,0
2005-05-26,0.6,0.62,0.59,0.62,15000,0
2005-05-27,0.62,0.62,0.52,0.6,5000,0
2005-05-31,0.52,0.52,0.52,0.52,1335,0
2005-06-01,0.57,0.62,0.57,0.6,59538,0
2005-06-02,0.57,0.57,0.57,0.57,200,0
2005-06-07,0.58,0.65,0.57,0.65,15951,0
2005-06-08,0.6,0.6,0.6,0.6,2000,0
2005-06-09,0.68,0.68,0.6,0.6,12000,0
2005-06-10,0.61,0.64,0.61,0.61,13084,0
2005-06-14,0.64,0.68,0.64,0.65,2900,0
2005-06-15,0.61,0.61,0.61,0.61,500,0
2005-06-16,0.63,0.63,0.63,0.63,1200,0
2005-06-17,0.68,0.68,0.68,0.68,1000,0
2005-06-20,0.68,0.68,0.61,0.65,7800,0
2005-06-22,0.61,0.61,0.61,0.61,3239,0
2005-06-23,0.64,0.64,0.64,0.64,6000,0
2005-06-27,0.61,0.61,0.61,0.61,4500,0
2005-06-28,0.65,0.65,0.61,0.61,1700,0
2005-06-29,0.61,0.61,0.61,0.61,2075,0
2005-06-30,0.65,0.65,0.65,0.65,5000,0
2005-07-01,0.61,0.61,0.61,0.61,1000,0
2005-07-06,0.67,0.67,0.61,0.61,5600,0
2005-07-07,0.61,0.61,0.61,0.61,7000,0
2005-07-08,0.64,0.64,0.61,0.61,7550,0
2005-07-11,0.61,0.62,0.61,0.62,3000,0
2005-07-12,0.55,0.55,0.55,0.55,1100,0
2005-07-13,0.55,0.64,0.55,0.64,7000,0
2005-07-14,0.55,0.56,0.55,0.55,12821,0
2005-07-15,0.6,0.6,0.55,0.55,471,0
2005-07-18,0.55,0.6,0.55,0.6,800,0
2005-07-19,0.57,0.6,0.55,0.55,9500,0
2005-07-20,0.55,0.55,0.55,0.55,6400,0
2005-07-21,0.55,0.55,0.55,0.55,100,0
2005-07-25,0.55,0.55,0.55,0.55,2500,0
2005-07-26,0.51,0.51,0.51,0.51,8450,0
2005-07-27,0.53,0.6,0.53,0.6,7180,0
2005-07-28,0.62,0.68,0.6,0.62,44200,0
2005-07-29,0.65,0.75,0.65,0.7,24900,0
2005-08-01,0.68,0.68,0.68,0.68,1800,0
2005-08-02,0.68,0.85,0.68,0.85,27265,0
2005-08-03,0.77,0.77,0.68,0.68,40050,0
2005-08-04,0.68,0.68,0.68,0.68,2500,0
2005-08-05,0.7,0.7,0.7,0.7,2500,0
2005-08-08,0.68,0.68,0.68,0.68,5900,0
2005-08-09,0.68,0.71,0.62,0.62,32800,0
2005-08-10,0.61,0.63,0.58,0.62,18000,0
2005-08-15,0.62,0.62,0.62,0.62,4000,0
2005-08-16,0.61,0.61,0.55,0.59,24300,0
2005-08-17,0.61,0.7,0.61,0.7,5999,0
2005-08-19,0.65,0.69,0.6,0.6,16400,0
2005-08-22,0.68,0.68,0.65,0.65,10000,0
2005-08-23,0.62,0.67,0.62,0.67,16000,0
2005-08-24,0.66,0.66,0.65,0.65,12500,0
2005-08-25,0.65,0.65,0.65,0.65,1475,0
2005-08-26,0.7,0.7,0.7,0.7,100,0
2005-08-29,0.65,0.65,0.65,0.65,9300,0
2005-08-30,0.63,0.66,0.63,0.66,1100,0
2005-08-31,0.66,0.69,0.66,0.69,2600,0
2005-09-01,0.67,0.67,0.67,0.67,2500,0
2005-09-02,0.63,0.67,0.63,0.67,8100,0
2005-09-06,0.66,0.74,0.65,0.65,29100,0
2005-09-07,0.67,0.74,0.65,0.74,11700,0
2005-09-08,0.7,0.8,0.7,0.8,18700,0
2005-09-09,0.75,0.85,0.64,0.7,32700,0
2005-09-12,0.7,0.8,0.64,0.8,59100,0
2005-09-13,0.7,0.79,0.65,0.7,58600,0
2005-09-15,0.7,0.7,0.7,0.7,400,0
2005-09-19,0.66,0.66,0.66,0.66,1400,0
2005-09-20,0.66,0.7,0.66,0.7,3400,0
2005-09-21,0.67,0.67,0.67,0.67,1288,0
2005-09-22,0.66,0.66,0.66,0.66,1360,0
2005-09-23,0.66,0.66,0.66,0.66,3700,0
2005-09-26,0.7,0.75,0.7,0.75,24000,0
2005-09-27,0.7,0.7,0.7,0.7,500,0
2005-09-28,0.7,0.7,0.7,0.7,1800,0
2005-09-29,0.75,0.79,0.68,0.68,40100,0
2005-09-30,0.74,0.74,0.74,0.74,2800,0
2005-10-04,0.71,0.71,0.71,0.71,5000,0
2005-10-05,0.66,0.67,0.66,0.66,10340,0
2005-10-06,0.66,0.66,0.66,0.66,2000,0
2005-10-07,0.66,0.66,0.64,0.64,156500,0
2005-10-10,0.64,0.64,0.64,0.64,2500,0
2005-10-11,0.62,0.62,0.61,0.61,3300,0
2005-10-12,0.63,0.63,0.58,0.58,21650,0
2005-10-13,0.57,0.58,0.55,0.55,3900,0
2005-10-14,0.58,0.58,0.58,0.58,4500,0
2005-10-17,0.58,0.58,0.58,0.58,2000,0
2005-10-18,0.55,0.61,0.55,0.61,2600,0
2005-10-20,0.55,0.61,0.55,0.61,6475,0
2005-10-21,0.64,0.64,0.64,0.64,1000,0
2005-10-24,0.58,0.58,0.58,0.58,2000,0
2005-10-25,0.63,0.63,0.58,0.62,5515,0
2005-10-26,0.58,0.63,0.58,0.63,3650,0
2005-10-27,0.58,0.64,0.58,0.64,200,0
2005-10-31,0.58,0.64,0.55,0.64,12063,0
2005-11-02,0.55,0.64,0.55,0.64,2650,0
2005-11-03,0.55,0.65,0.55,0.63,1700,0
2005-11-04,0.55,0.55,0.55,0.55,22663,0
2005-11-07,0.5,0.5,0.41,0.44,109200,0
2005-11-08,0.44,0.47,0.44,0.47,194037,0
2005-11-09,0.45,0.54,0.45,0.48,34700,0
2005-11-10,0.45,0.46,0.45,0.45,17000,0
2005-11-11,0.43,0.47,0.43,0.47,17100,0
2005-11-14,0.44,0.47,0.44,0.45,8700,0
2005-11-15,0.45,0.54,0.45,0.54,21300,0
2005-11-17,0.45,0.54,0.45,0.54,2489,0
2005-11-21,0.53,0.53,0.47,0.51,30310,0
2005-11-22,0.51,0.55,0.48,0.55,11250,0
2005-11-23,0.46,0.55,0.44,0.44,16750,0
2005-11-25,0.55,0.55,0.55,0.55,100,0
2005-11-28,0.45,0.55,0.45,0.53,6300,0
2005-11-29,0.46,0.53,0.45,0.53,18940,0
2005-11-30,0.45,0.5,0.39,0.5,45100,0
2005-12-01,0.42,0.5,0.4,0.41,18100,0
2005-12-02,0.5,0.5,0.42,0.42,400,0
2005-12-05,0.5,0.5,0.43,0.43,47100,0
2005-12-06,0.47,0.47,0.42,0.42,16900,0
2005-12-07,0.4,0.47,0.4,0.47,7150,0
2005-12-08,0.45,0.47,0.4,0.47,31050,0
2005-12-09,0.42,0.47,0.39,0.47,32700,0
2005-12-12,0.47,0.47,0.47,0.47,10000,0
2005-12-13,0.47,0.47,0.41,0.41,48500,0
2005-12-14,0.46,0.47,0.42,0.47,12800,0
2005-12-15,0.45,0.47,0.45,0.47,6100,0
2005-12-16,0.47,0.47,0.46,0.46,11000,0
2005-12-19,0.44,0.46,0.42,0.46,16750,0
2005-12-20,0.43,0.46,0.43,0.45,30010,0
2005-12-21,0.45,0.5,0.45,0.47,92600,0
2005-12-22,0.51,0.58,0.5,0.58,29450,0
2005-12-23,0.55,0.63,0.55,0.63,45737,0
2005-12-27,0.58,0.6,0.58,0.58,17560,0
2005-12-28,0.6,0.6,0.55,0.6,8320,0
2005-12-29,0.55,0.6,0.49,0.57,20560,0
2005-12-30,0.57,0.65,0.45,0.62,112070,0
2006-01-03,0.6,0.65,0.6,0.6,12025,0
2006-01-04,0.6,0.6,0.56,0.59,9200,0
2006-01-05,0.59,0.59,0.59,0.59,1500,0
2006-01-06,0.56,0.59,0.51,0.51,26181,0
2006-01-09,0.58,0.58,0.58,0.58,2000,0
2006-01-10,0.51,0.52,0.51,0.52,300,0
2006-01-11,0.58,0.58,0.58,0.58,6100,0
2006-01-12,0.58,0.68,0.58,0.6,65974,0
2006-01-13,0.66,0.68,0.65,0.65,44480,0
2006-01-18,0.6,0.64,0.6,0.63,31942,0
2006-01-19,0.62,0.62,0.62,0.62,200,0
2006-01-20,0.63,0.65,0.6,0.6,65000,0
2006-01-23,0.6,0.6,0.6,0.6,24500,0
2006-01-24,0.58,0.58,0.55,0.55,5000,0
2006-01-25,0.55,0.62,0.51,0.6,25900,0
2006-01-26,0.6,0.61,0.53,0.6,35001,0
2006-01-27,0.61,0.61,0.53,0.6,39813,0
2006-01-30,0.6,0.6,0.6,0.6,800,0
2006-01-31,0.6,0.62,0.6,0.61,18000,0
2006-02-01,0.62,0.66,0.62,0.64,42500,0
2006-02-02,0.64,0.65,0.64,0.65,37450,0
2006-02-03,0.64,0.65,0.62,0.62,21800,0
2006-02-06,0.65,0.67,0.63,0.63,18800,0
2006-02-07,0.66,0.67,0.65,0.65,15200,0
2006-02-08,0.65,0.67,0.65,0.67,11750,0
2006-02-09,0.67,0.68,0.67,0.68,21500,0
2006-02-13,0.69,0.8,0.69,0.76,67690,0
2006-02-14,0.73,0.76,0.73,0.76,8000,0
2006-02-15,0.75,0.75,0.75,0.75,1500,0
2006-02-16,0.76,0.76,0.76,0.76,13500,0
2006-02-17,0.79,0.81,0.78,0.8,39749,0
2006-02-21,0.79,0.79,0.78,0.79,18000,0
2006-02-22,0.78,0.79,0.78,0.78,32500,0
2006-02-23,0.75,0.77,0.75,0.76,9500,0
2006-02-24,0.75,0.78,0.74,0.76,74920,0
2006-02-27,0.8,0.81,0.78,0.81,80810,0
2006-02-28,0.8,0.95,0.8,0.83,50480,0
2006-03-01,0.83,0.95,0.83,0.89,62838,0
2006-03-02,0.91,0.91,0.86,0.86,13000,0
2006-03-03,0.86,0.93,0.86,0.93,935,0
2006-03-07,0.91,0.91,0.83,0.83,7900,0
2006-03-08,0.85,0.85,0.82,0.82,7700,0
2006-03-09,0.87,0.88,0.85,0.88,8375,0
2006-03-10,0.88,0.88,0.82,0.83,2600,0
2006-03-13,0.82,0.88,0.75,0.75,17200,0
2006-03-14,0.77,0.83,0.77,0.83,4600,0
2006-03-15,0.8,0.8,0.8,0.8,2000,0
2006-03-17,0.75,0.82,0.75,0.82,2442,0
2006-03-20,0.75,0.77,0.75,0.77,830,0
2006-03-21,0.75,0.82,0.71,0.82,7400,0
2006-03-22,0.71,0.82,0.71,0.82,760,0
2006-03-23,0.71,0.73,0.71,0.73,3530,0
2006-03-27,0.71,0.71,0.71,0.71,1300,0
2006-03-29,0.8,0.8,0.8,0.8,700,0
2006-03-30,0.8,0.8,0.8,0.8,6000,0
2006-03-31,0.82,0.82,0.82,0.82,12500,0
2006-04-03,0.76,0.78,0.76,0.76,5700,0
2006-04-04,0.76,0.76,0.76,0.76,1358,0
2006-04-05,0.65,0.89,0.65,0.73,7712,0
2006-04-06,0.7,0.77,0.7,0.77,19000,0
2006-04-07,0.7,0.75,0.7,0.75,3440,0
2006-04-10,0.65,0.7,0.65,0.7,6128,0
2006-04-11,0.69,0.77,0.66,0.77,21500,0
2006-04-12,0.77,0.77,0.7,0.7,10100,0
2006-04-13,0.77,0.77,0.77,0.77,1300,0
2006-04-19,0.71,0.8,0.71,0.8,11120,0
2006-04-20,0.85,0.85,0.75,0.8,13300,0
2006-04-21,0.65,0.74,0.64,0.7,22550,0
2006-04-24,0.7,0.7,0.65,0.65,17000,0
2006-04-26,0.68,0.68,0.65,0.65,20500,0
2006-04-27,0.67,0.8,0.67,0.8,5100,0
2006-04-28,0.7,0.7,0.6,0.6,15500,0
2006-05-01,0.66,0.66,0.66,0.66,500,0
2006-05-03,0.66,0.66,0.66,0.66,100,0
2006-05-04,0.66,0.7,0.66,0.7,16500,0
2006-05-05,0.68,0.73,0.68,0.73,700,0
2006-05-08,0.73,0.73,0.66,0.66,5525,0
2006-05-09,0.66,0.66,0.66,0.66,24500,0
2006-05-10,0.73,0.73,0.65,0.65,8000,0
2006-05-11,0.65,0.65,0.65,0.65,5000,0
2006-05-12,0.7,0.7,0.65,0.68,21500,0
2006-05-15,0.68,0.68,0.68,0.68,5000,0
2006-05-16,0.6,0.62,0.6,0.6,650,0
2006-05-17,0.6,0.6,0.6,0.6,500,0
2006-05-18,0.6,0.68,0.6,0.68,30537,0
2006-05-19,0.58,0.68,0.58,0.68,3907,0
2006-05-23,0.6,0.68,0.58,0.68,13700,0
2006-05-24,0.63,0.63,0.58,0.63,15837,0
2006-05-25,0.6,0.66,0.6,0.66,12800,0
2006-05-26,0.67,0.67,0.67,0.67,750,0
2006-05-30,0.67,0.67,0.67,0.67,7500,0
2006-05-31,0.67,0.67,0.65,0.65,28500,0
2006-06-01,0.58,0.7,0.58,0.67,34000,0
2006-06-05,0.6,0.6,0.6,0.6,350,0
2006-06-06,0.6,0.7,0.6,0.7,44700,0
2006-06-07,0.7,0.8,0.7,0.8,26600,0
2006-06-08,0.83,0.85,0.77,0.77,60440,0
2006-06-09,0.8,0.85,0.8,0.84,43950,0
2006-06-12,0.85,0.86,0.71,0.71,14300,0
2006-06-13,0.71,0.8,0.71,0.8,7600,0
2006-06-14,0.71,0.71,0.63,0.63,8700,0
2006-06-15,0.8,0.8,0.7,0.8,7000,0
2006-06-16,0.7,0.7,0.7,0.7,550,0
2006-06-19,0.64,0.69,0.64,0.67,16298,0
2006-06-22,0.72,0.72,0.72,0.72,11750,0
2006-06-23,0.8,0.8,0.8,0.8,13165,0
2006-06-26,0.83,0.9,0.83,0.85,49000,0
2006-06-27,0.85,0.85,0.8,0.83,22375,0
2006-06-28,0.83,0.84,0.83,0.84,2700,0
2006-06-29,0.84,0.9,0.83,0.83,26000,0
2006-07-05,0.87,1,0.85,0.91,99526,0
2006-07-06,0.91,0.91,0.91,0.91,2000,0
2006-07-07,0.91,0.91,0.91,0.91,100,0
2006-07-10,0.96,0.96,0.91,0.91,33900,0
2006-07-11,0.95,1,0.91,1,72500,0
2006-07-12,0.94,1.03,0.94,1.03,15570,0
2006-07-13,1.03,1.1,1.03,1.05,19100,0
2006-07-14,1.05,1.05,1,1,8800,0
2006-07-17,0.79,0.79,0.77,0.77,2800,0
2006-07-18,0.95,0.95,0.95,0.95,1000,0
2006-07-19,0.95,0.95,0.95,0.95,500,0
2006-07-24,0.81,0.82,0.81,0.82,6100,0
2006-07-26,0.94,1.1,0.94,1.09,84600,0
2006-07-27,1.09,1.09,1,1.04,64500,0
2006-07-31,1.04,1.14,1.04,1.13,53777,0
2006-08-01,1.11,1.11,1.1,1.11,10240,0
2006-08-02,1.08,1.15,1.08,1.15,12000,0
2006-08-04,1.15,1.22,1.11,1.11,12210,0
2006-08-07,1.15,1.15,1.15,1.15,3200,0
2006-08-08,1.15,1.15,1.15,1.15,1400,0
2006-08-09,1.11,1.11,1.11,1.11,6000,0
2006-08-10,1.1,1.1,1.1,1.1,4500,0
2006-08-11,1.13,1.13,0.89,0.89,18437,0
2006-08-14,1.01,1.12,1.01,1.08,16000,0
2006-08-15,1.02,1.02,1.02,1.02,7373,0
2006-08-16,1.12,1.12,1.08,1.08,6600,0
2006-08-17,1.06,1.06,1.06,1.06,2200,0
2006-08-18,1.05,1.05,1.05,1.05,5000,0
2006-08-22,1.05,1.08,0.92,1.08,4000,0
2006-08-23,1.08,1.1,1.08,1.1,5500,0
2006-08-24,1.1,1.15,1.1,1.12,27548,0
2006-08-25,1.15,1.15,1.1,1.1,2100,0
2006-08-28,1.15,1.15,1.15,1.15,1100,0
2006-08-29,1.1,1.15,1.1,1.11,5853,0
2006-08-30,1.11,1.11,1.11,1.11,2000,0
2006-08-31,1.12,1.12,0.85,1,43300,0
2006-09-01,1.05,1.05,1,1,2000,0
2006-09-05,1,1,0.92,0.97,19200,0
2006-09-06,0.96,0.96,0.96,0.96,2000,0
2006-09-12,0.92,0.95,0.92,0.95,1000,0
2006-09-13,1,1.05,1,1,23900,0
2006-09-14,1,1,1,1,15800,0
2006-09-15,1.01,1.05,1.01,1.05,5500,0
2006-09-18,1.05,1.05,1.05,1.05,200,0
2006-09-19,1.1,1.1,1.1,1.1,5000,0
2006-09-20,1.05,1.05,1.05,1.05,150,0
2006-09-21,1.05,1.05,1,1,3000,0
2006-09-22,1,1.1,1,1.1,10000,0
2006-09-25,1.01,1.01,1.01,1.01,500,0
2006-09-27,1.05,1.05,1.01,1.05,6039,0
2006-09-28,1.05,1.05,0.99,0.99,12700,0
2006-09-29,1.05,1.1,1.05,1.09,21400,0
2006-10-02,1.1,1.15,1.1,1.15,7150,0
2006-10-03,1.15,1.2,1.15,1.2,30550,0
2006-10-04,1.2,1.31,1.19,1.3,71550,0
2006-10-05,1.31,1.31,1.3,1.3,6000,0
2006-10-06,1.25,1.25,1.09,1.2,23000,0
2006-10-10,1.2,1.2,1.15,1.15,935,0
2006-10-11,1.2,1.2,1.2,1.2,336,0
2006-10-12,1.2,1.25,1.2,1.2,2350,0
2006-10-13,1.2,1.2,1.2,1.2,1000,0
2006-10-16,1.25,1.25,1.17,1.17,12500,0
2006-10-17,1.15,1.17,1.12,1.12,15500,0
2006-10-18,1.25,1.32,1.25,1.25,18400,0
2006-10-19,1.27,1.27,1.23,1.23,6100,0
2006-10-20,1.3,1.35,1.3,1.35,6300,0
2006-10-23,1.3,1.3,1.25,1.25,1900,0
2006-10-24,1.3,1.3,1.25,1.3,8900,0
2006-10-25,1.25,1.35,1.25,1.32,5100,0
2006-10-26,1.32,1.39,1.3,1.3,3141,0
2006-10-27,1.35,1.35,1.35,1.35,750,0
2006-10-30,1.26,1.3,1.25,1.3,18200,0
2006-10-31,1.3,1.35,1.3,1.35,4900,0
2006-11-01,1.29,1.35,1.29,1.3,8500,0
2006-11-02,1.29,1.35,1.29,1.35,3535,0
2006-11-03,1.29,1.35,1.2,1.35,5475,0
2006-11-06,1.2,1.47,1.2,1.4,93800,0
2006-11-07,1.45,1.45,1.3,1.3,60291,0
2006-11-08,1.29,1.3,1.29,1.3,8400,0
2006-11-09,1.35,1.39,1.3,1.3,11465,0
2006-11-10,1.31,1.45,1.31,1.35,6100,0
2006-11-13,1.4,1.45,1.4,1.45,1400,0
2006-11-14,1.35,1.4,1.34,1.4,6760,0
2006-11-15,1.35,1.8,1.35,1.65,67080,0
2006-11-16,1.7,1.7,1.66,1.66,4644,0
2006-11-17,1.7,1.75,1.7,1.73,7730,0
2006-11-20,1.7,1.74,1.7,1.74,7100,0
2006-11-21,1.74,1.74,1.6,1.63,4802,0
2006-11-22,1.73,1.73,1.6,1.6,1106,0
2006-11-24,1.7,1.73,1.7,1.73,3000,0
2006-11-27,1.64,1.75,1.6,1.75,25386,0
2006-11-28,1.75,1.75,1.7,1.74,18390,0
2006-11-29,1.74,1.74,1.6,1.65,10900,0
2006-11-30,1.65,1.65,1.65,1.65,3500,0
2006-12-01,1.7,1.7,1.7,1.7,7000,0
2006-12-04,1.65,1.65,1.65,1.65,1620,0
2006-12-05,1.65,1.7,1.6,1.6,24606,0
2006-12-06,1.6,1.6,1.55,1.55,4450,0
2006-12-07,1.49,1.54,1.41,1.5,17690,0
2006-12-08,1.48,1.48,1.45,1.48,6900,0
2006-12-11,1.42,1.43,1.41,1.43,13400,0
2006-12-12,1.42,1.6,1.42,1.6,7248,0
2006-12-13,1.57,1.6,1.56,1.56,1700,0
2006-12-14,1.6,1.6,1.6,1.6,1195,0
2006-12-15,1.6,1.6,1.6,1.6,900,0
2006-12-18,1.56,1.56,1.43,1.43,5606,0
2006-12-19,1.45,1.5,1.45,1.5,5400,0
2006-12-20,1.5,1.5,1.5,1.5,2000,0
2006-12-21,1.55,1.55,1.5,1.55,4975,0
2006-12-22,1.5,1.5,1.45,1.45,9000,0
2006-12-26,1.45,1.6,1.45,1.6,16860,0
2006-12-28,1.55,1.55,1.55,1.55,1000,0
2006-12-29,1.45,1.5,1.45,1.5,2400,0
2007-01-03,1.5,1.5,1.5,1.5,8200,0
2007-01-04,1.5,1.55,1.5,1.55,3300,0
2007-01-05,1.55,1.65,1.55,1.6,10710,0
2007-01-08,1.5,1.55,1.5,1.55,4600,0
2007-01-09,1.55,1.55,1.55,1.55,4000,0
2007-01-10,1.55,1.55,1.41,1.5,45200,0
2007-01-11,1.5,1.55,1.5,1.55,1750,0
2007-01-12,1.55,1.55,1.55,1.55,500,0
2007-01-16,1.55,1.57,1.48,1.55,15600,0
2007-01-17,1.48,1.6,1.48,1.6,2000,0
2007-01-18,1.6,1.6,1.55,1.55,3850,0
2007-01-19,1.51,1.51,1.4,1.45,16000,0
2007-01-22,1.45,1.45,1.41,1.41,11600,0
2007-01-23,1.38,1.55,1.3,1.55,31700,0
2007-01-25,1.6,1.6,1.45,1.46,3770,0
2007-01-26,1.5,1.6,1.4,1.6,7200,0
2007-01-29,1.5,1.6,1.5,1.6,7100,0
2007-01-30,1.55,1.62,1.54,1.6,31200,0
2007-01-31,1.64,1.67,1.55,1.55,80350,0
2007-02-01,1.55,1.6,1.53,1.55,22500,0
2007-02-02,1.5,1.59,1.5,1.59,3500,0
2007-02-05,1.59,1.63,1.59,1.63,22675,0
2007-02-06,1.59,1.59,1.59,1.59,400,0
2007-02-07,1.58,1.6,1.58,1.6,900,0
2007-02-08,1.63,1.68,1.63,1.66,14150,0
2007-02-09,1.63,1.63,1.42,1.5,113865,0
2007-02-12,1.6,1.63,1.6,1.63,6725,0
2007-02-13,1.63,1.63,1.45,1.45,3950,0
2007-02-14,1.6,1.6,1.46,1.47,14933,0
2007-02-15,1.5,1.5,1.5,1.5,9563,0
2007-02-16,1.6,1.65,1.6,1.65,9500,0
2007-02-20,1.63,1.65,1.52,1.65,14100,0
2007-02-21,1.52,1.6,1.52,1.6,1195,0
2007-02-22,1.6,1.6,1.6,1.6,1000,0
2007-02-23,1.55,1.55,1.52,1.55,2450,0
2007-02-26,1.52,1.55,1.5,1.55,8850,0
2007-02-27,1.55,1.55,1.5,1.5,5799,0
2007-02-28,1.5,1.5,1.45,1.5,7150,0
2007-03-01,1.5,1.52,1.5,1.52,600,0
2007-03-02,1.53,1.55,1.53,1.55,10200,0
2007-03-05,1.55,1.55,1.55,1.55,625,0
2007-03-06,1.55,1.55,1.55,1.55,11225,0
2007-03-08,1.55,1.55,1.55,1.55,2300,0
2007-03-09,1.5,1.5,1.5,1.5,300,0
2007-03-12,1.5,1.5,1.5,1.5,400,0
2007-03-13,1.55,1.55,1.48,1.5,16700,0
2007-03-14,1.5,1.5,1.5,1.5,200,0
2007-03-15,1.5,1.5,1.49,1.5,4100,0
2007-03-19,1.5,1.5,1.32,1.45,16000,0
2007-03-21,1.52,1.52,1.52,1.52,400,0
2007-03-22,1.5,1.52,1.5,1.52,400,0
2007-03-23,1.52,1.52,1.52,1.52,550,0
2007-03-26,1.45,1.51,1.45,1.51,10500,0
2007-03-27,1.51,1.55,1.51,1.51,9650,0
2007-03-28,1.55,1.55,1.55,1.55,5999,0
2007-03-29,1.51,1.55,1.51,1.51,3200,0
2007-03-30,1.51,1.51,1.49,1.49,5935,0
2007-04-02,1.45,1.45,1.45,1.45,1000,0
2007-04-03,1.5,1.5,1.5,1.5,2000,0
2007-04-04,1.5,1.5,1.5,1.5,3700,0
2007-04-05,1.49,1.54,1.49,1.54,6200,0
2007-04-10,1.48,1.63,1.48,1.59,56100,0
2007-04-11,1.63,1.63,1.55,1.6,9260,0
2007-04-12,1.55,1.6,1.55,1.6,6070,0
2007-04-13,1.6,1.6,1.6,1.6,2500,0
2007-04-16,1.58,1.58,1.5,1.5,13200,0
2007-04-17,1.48,1.48,1.48,1.48,157,0
2007-04-18,1.6,1.6,1.58,1.58,8350,0
2007-04-19,1.55,1.55,1.5,1.52,16000,0
2007-04-20,1.5,1.5,1.5,1.5,11650,0
2007-04-23,1.5,1.74,1.5,1.65,148017,0
2007-04-24,1.66,1.75,1.66,1.73,38097,0
2007-04-25,1.7,1.74,1.7,1.74,2289,0
2007-04-26,1.69,1.75,1.68,1.68,19765,0
2007-04-27,1.69,1.73,1.68,1.73,20200,0
2007-04-30,1.79,1.84,1.75,1.8,22950,0
2007-05-01,1.84,1.87,1.8,1.83,49150,0
2007-05-02,1.8,1.85,1.78,1.85,27900,0
2007-05-03,1.85,1.87,1.82,1.85,17000,0
2007-05-04,1.84,1.94,1.78,1.94,61300,0
2007-05-07,1.94,1.99,1.8,1.93,72120,0
2007-05-08,1.93,1.98,1.9,1.98,21831,0
2007-05-09,1.95,1.97,1.91,1.93,9342,0
2007-05-10,1.92,1.95,1.9,1.92,32945,0
2007-05-11,1.85,1.92,1.85,1.92,21005,0
2007-05-14,1.91,1.95,1.91,1.94,17000,0
2007-05-15,1.95,1.95,1.9,1.9,9050,0
2007-05-16,1.95,1.95,1.9,1.94,5750,0
2007-05-17,1.94,1.95,1.8,1.85,26966,0
2007-05-18,1.85,1.9,1.85,1.9,14069,0
2007-05-21,1.9,1.9,1.9,1.9,3000,0
2007-05-22,1.8,1.9,1.8,1.85,5500,0
2007-05-23,1.95,1.95,1.8,1.8,13802,0
2007-05-24,1.85,1.88,1.8,1.88,16020,0
2007-05-25,1.88,1.88,1.88,1.88,500,0
2007-05-29,1.89,1.89,1.55,1.75,18900,0
2007-05-30,1.84,1.84,1.66,1.7,16527,0
2007-05-31,1.85,1.85,1.82,1.82,9417,0
2007-06-01,1.8,1.82,1.8,1.82,12500,0
2007-06-04,1.79,1.8,1.79,1.79,2125,0
2007-06-05,1.8,1.8,1.8,1.8,1000,0
2007-06-06,1.8,1.8,1.8,1.8,3300,0
2007-06-07,1.78,1.79,1.75,1.79,10900,0
2007-06-08,1.76,1.79,1.76,1.79,3600,0
2007-06-12,1.76,1.78,1.74,1.78,7600,0
2007-06-13,1.78,1.9,1.78,1.89,17158,0
2007-06-14,1.88,1.88,1.74,1.84,25800,0
2007-06-15,1.8,1.8,1.8,1.8,522,0
2007-06-18,1.8,1.8,1.8,1.8,7500,0
2007-06-19,1.83,1.83,1.8,1.8,3000,0
2007-06-20,1.8,1.8,1.78,1.78,4000,0
2007-06-21,1.8,1.8,1.8,1.8,4000,0
2007-06-22,1.84,1.84,1.79,1.8,44593,0
2007-06-25,1.8,1.8,1.78,1.8,8892,0
2007-06-26,1.77,1.81,1.75,1.81,7750,0
2007-06-27,1.75,1.81,1.67,1.81,7000,0
2007-06-28,1.8,1.81,1.8,1.8,10833,0
2007-06-29,1.82,1.84,1.82,1.84,13000,0
2007-07-02,1.85,1.95,1.85,1.89,28000,0
2007-07-03,1.92,1.92,1.92,1.92,1000,0
2007-07-05,1.95,1.99,1.95,1.98,2400,0
2007-07-06,1.97,1.97,1.94,1.94,1900,0
2007-07-09,1.95,1.98,1.95,1.98,5500,0
2007-07-10,1.99,2.1,1.99,2.03,17100,0
2007-07-11,2.03,2.04,2,2.02,9065,0
2007-07-12,2.04,2.07,2.04,2.05,9628,0
2007-07-13,2.06,2.07,2.03,2.03,19200,0
2007-07-16,2.04,2.07,2.03,2.03,11800,0
2007-07-17,2.02,2.05,2.02,2.05,9650,0
2007-07-18,2,2.07,2,2,13600,0
2007-07-19,2.05,2.07,1.96,2.03,20694,0
2007-07-20,2.05,2.07,2,2.06,19077,0
2007-07-23,2,2,1.82,2,16200,0
2007-07-24,1.99,1.99,1.8,1.8,20179,0
2007-07-25,1.75,1.9,1.75,1.85,9850,0
2007-07-26,1.88,2.09,1.88,1.93,132075,0
2007-07-27,1.95,2,1.86,1.95,35300,0
2007-07-30,1.97,1.98,1.95,1.95,30500,0
2007-07-31,1.98,1.99,1.95,1.99,14700,0
2007-08-01,1.95,1.95,1.85,1.85,23950,0
2007-08-02,1.86,1.88,1.85,1.88,8150,0
2007-08-03,1.88,1.93,1.88,1.91,9900,0
2007-08-06,1.9,1.9,1.8,1.8,10500,0
2007-08-07,1.85,1.9,1.85,1.9,8100,0
2007-08-08,1.9,1.9,1.9,1.9,7000,0
2007-08-09,1.9,1.92,1.76,1.9,6000,0
2007-08-13,1.8,1.8,1.8,1.8,350,0
2007-08-14,1.9,1.9,1.9,1.9,2600,0
2007-08-15,1.87,1.87,1.82,1.82,5800,0
2007-08-16,1.82,1.82,1.8,1.8,2300,0
2007-08-17,1.8,1.8,1.8,1.8,500,0
2007-08-20,1.82,1.82,1.82,1.82,500,0
2007-08-21,1.88,1.88,1.88,1.88,500,0
2007-08-22,1.87,1.87,1.8,1.82,1950,0
2007-08-23,1.8,1.8,1.8,1.8,10000,0
2007-08-24,1.8,1.8,1.8,1.8,200,0
2007-08-27,1.85,1.85,1.8,1.84,3150,0
2007-08-28,1.8,1.8,1.8,1.8,11500,0
2007-08-29,1.8,1.8,1.78,1.78,10641,0
2007-08-30,1.8,1.82,1.78,1.82,10000,0
2007-08-31,1.85,1.85,1.8,1.8,3600,0
2007-09-05,1.85,1.85,1.78,1.8,8200,0
2007-09-06,1.78,1.78,1.78,1.78,200,0
2007-09-07,1.78,1.8,1.78,1.8,900,0
2007-09-10,1.8,1.85,1.8,1.85,5500,0
2007-09-12,1.8,1.8,1.8,1.8,3500,0
2007-09-13,1.79,1.8,1.78,1.8,4400,0
2007-09-14,1.78,1.8,1.76,1.8,7500,0
2007-09-17,1.75,1.75,1.75,1.75,6066,0
2007-09-18,1.8,1.8,1.8,1.8,500,0
2007-09-19,1.75,1.85,1.75,1.85,5730,0
2007-09-20,1.8,1.8,1.8,1.8,4000,0
2007-09-21,1.8,1.99,1.8,1.99,8800,0
2007-09-24,1.99,2,1.9,1.9,12150,0
2007-09-25,1.86,1.95,1.8,1.95,5052,0
2007-09-26,1.95,1.95,1.82,1.95,5800,0
2007-09-27,1.95,2.1,1.95,1.98,36943,0
2007-09-28,2,2,1.86,2,13317,0
2007-10-01,2,2.15,2,2.1,10500,0
2007-10-02,2,2.15,2,2.15,16786,0
2007-10-03,2.05,2.17,2.05,2.15,14900,0
2007-10-04,2.15,2.15,2.05,2.1,20850,0
2007-10-05,2.15,2.4,2.15,2.2,20770,0
2007-10-08,2.3,2.4,2.3,2.4,17020,0
2007-10-09,2.4,2.5,2.35,2.49,54984,0
2007-10-10,2.49,2.49,2.2,2.2,9626,0
2007-10-11,2.3,2.42,2.3,2.3,11600,0
2007-10-12,2.3,2.42,2.25,2.3,12695,0
2007-10-15,2.23,2.42,2.23,2.35,8500,0
2007-10-16,2.3,2.4,2.23,2.3,16475,0
2007-10-17,2.3,2.4,2.3,2.4,8500,0
2007-10-18,2.27,2.35,2.27,2.3,10449,0
2007-10-19,2.27,2.5,2.25,2.5,15400,0
2007-10-22,2.4,2.4,2.3,2.4,12219,0
2007-10-23,2.4,2.5,2.35,2.42,72400,0
2007-10-24,2.4,2.49,2.4,2.4,23000,0
2007-10-25,2.48,2.48,2.4,2.4,2000,0
2007-10-26,2.4,2.4,2.35,2.35,5000,0
2007-10-29,2.3,2.4,2.3,2.4,11300,0
2007-10-31,2.4,2.4,2.35,2.35,9000,0
2007-11-01,2.35,2.38,2.35,2.37,8700,0
2007-11-02,2.37,2.37,2.3,2.35,6765,0
2007-11-05,2.24,2.4,2.2,2.3,59750,0
2007-11-06,2.25,2.3,2.15,2.3,5700,0
2007-11-07,2.3,2.3,2.3,2.3,1000,0
2007-11-08,2.1,2.1,1.75,2,52884,0
2007-11-09,2,2,1.7,2,4880,0
2007-11-12,1.9,1.95,1.85,1.95,5900,0
2007-11-13,1.85,1.9,1.85,1.85,5100,0
2007-11-14,1.9,1.9,1.85,1.9,2700,0
2007-11-15,1.8,1.8,1.8,1.8,400,0
2007-11-16,1.8,1.8,1.8,1.8,9510,0
2007-11-19,1.75,1.75,1.55,1.65,6654,0
2007-11-20,1.65,1.66,1.65,1.66,1400,0
2007-11-21,1.6,1.6,1.6,1.6,1400,0
2007-11-23,1.84,1.99,1.8,1.8,33075,0
2007-11-26,1.8,1.8,1.8,1.8,1000,0
2007-11-27,1.65,1.75,1.65,1.7,7805,0
2007-11-28,1.75,1.75,1.7,1.7,9900,0
2007-11-30,1.75,1.9,1.75,1.9,11575,0
2007-12-03,1.75,1.75,1.75,1.75,1300,0
2007-12-04,1.8,1.8,1.8,1.8,1025,0
2007-12-05,1.75,1.8,1.75,1.75,7125,0
2007-12-06,1.85,1.85,1.7,1.75,22695,0
2007-12-07,1.7,1.7,1.65,1.7,16650,0
2007-12-10,1.7,1.7,1.7,1.7,2500,0
2007-12-11,1.67,1.7,1.67,1.7,4000,0
2007-12-12,1.75,1.75,1.51,1.66,11090,0
2007-12-13,1.75,1.78,1.66,1.66,8900,0
2007-12-17,1.78,1.78,1.78,1.78,250,0
2007-12-18,1.78,1.78,1.78,1.78,250,0
2007-12-19,1.69,1.74,1.69,1.74,2000,0
2007-12-20,1.69,1.69,1.6,1.69,5900,0
2007-12-21,1.74,1.75,1.6,1.75,4650,0
2007-12-24,1.8,1.8,1.63,1.8,500,0
2007-12-26,1.63,1.84,1.63,1.84,3700,0
2007-12-28,1.8,1.8,1.65,1.7,2020,0
2007-12-31,1.7,1.84,1.65,1.84,5700,0
2008-01-02,1.65,1.9,1.65,1.9,3300,0
2008-01-07,1.65,1.9,1.65,1.9,200,0
2008-01-09,1.75,1.75,1.75,1.75,1000,0
2008-01-10,1.7,1.7,1.65,1.7,14054,0
2008-01-11,1.7,1.75,1.65,1.75,8300,0
2008-01-14,1.75,1.75,1.67,1.75,4000,0
2008-01-16,1.75,1.88,1.75,1.88,2275,0
2008-01-17,1.66,1.88,1.66,1.88,2100,0
2008-01-22,1.66,1.88,1.55,1.88,17291,0
2008-01-23,1.8,1.8,1.25,1.7,32450,0
2008-01-24,1.65,1.69,1.65,1.67,3200,0
2008-01-25,1.69,1.69,1.6,1.6,4500,0
2008-01-28,1.6,1.85,1.6,1.85,79200,0
2008-01-29,1.87,1.95,1.6,1.7,51700,0
2008-01-30,1.65,1.7,1.63,1.7,63300,0
2008-01-31,1.7,1.7,1.65,1.65,10900,0
2008-02-01,1.65,1.7,1.65,1.7,10085,0
2008-02-04,1.71,1.71,1.71,1.71,500,0
2008-02-07,1.62,1.71,1.62,1.65,35200,0
2008-02-08,1.7,1.7,1.7,1.7,700,0
2008-02-12,1.6,1.65,1.6,1.65,3200,0
2008-02-13,1.65,1.65,1.65,1.65,1000,0
2008-02-14,1.65,1.65,1.65,1.65,700,0
2008-02-15,1.65,1.7,1.65,1.7,5640,0
2008-02-20,1.66,1.72,1.66,1.71,12200,0
2008-02-21,1.7,1.72,1.7,1.72,1250,0
2008-02-22,1.7,1.72,1.7,1.72,1100,0
2008-02-25,1.74,1.74,1.74,1.74,443,0
2008-02-26,1.73,1.79,1.73,1.79,2800,0
2008-02-27,1.75,1.75,1.75,1.75,700,0
2008-02-28,1.7,1.75,1.7,1.75,3200,0
2008-02-29,1.7,1.72,1.7,1.72,10500,0
2008-03-03,1.7,1.72,1.7,1.72,2770,0
2008-03-05,1.68,1.68,1.68,1.68,2000,0
2008-03-07,1.66,1.66,1.65,1.65,13000,0
2008-03-10,1.68,1.68,1.65,1.65,3500,0
2008-03-11,1.65,1.65,1.65,1.65,5500,0
2008-03-12,1.7,1.7,1.7,1.7,500,0
2008-03-13,1.65,1.74,1.65,1.74,6000,0
2008-03-17,1.7,1.74,1.7,1.74,37190,0
2008-03-18,1.7,1.71,1.7,1.71,1500,0
2008-03-19,1.71,1.76,1.71,1.76,4600,0
2008-03-20,1.7,1.75,1.7,1.75,6500,0
2008-03-24,1.74,1.75,1.65,1.65,11300,0
2008-03-25,1.65,1.67,1.65,1.65,38480,0
2008-03-26,1.66,1.66,1.6,1.66,5500,0
2008-03-27,1.7,1.74,1.7,1.74,5000,0
2008-03-28,1.7,1.7,1.7,1.7,2100,0
2008-03-31,1.66,1.66,1.3,1.6,20950,0
2008-04-01,1.55,1.55,1.55,1.55,1000,0
2008-04-02,1.55,1.6,1.55,1.6,7200,0
2008-04-03,1.5,1.5,1.4,1.5,27400,0
2008-04-04,1.55,1.6,1.55,1.6,1000,0
2008-04-07,1.6,1.65,1.55,1.55,3500,0
2008-04-08,1.55,1.55,1.55,1.55,1000,0
2008-04-10,1.6,1.6,1.55,1.55,2000,0
2008-04-14,1.6,1.6,1.58,1.6,4300,0
2008-04-15,1.55,1.6,1.4,1.6,7375,0
2008-04-16,1.55,1.55,1.55,1.55,130,0
2008-04-17,1.6,1.65,1.6,1.6,3645,0
2008-04-21,1.62,1.65,1.62,1.65,5770,0
2008-04-22,1.65,1.65,1.65,1.65,2695,0
2008-04-23,1.65,1.74,1.61,1.66,17532,0
2008-04-24,1.61,1.62,1.58,1.6,29500,0
2008-04-25,1.6,1.65,1.5,1.65,19500,0
2008-04-28,1.62,1.62,1.62,1.62,1000,0
2008-04-29,1.62,1.74,1.62,1.74,9800,0
2008-04-30,1.69,1.69,1.69,1.69,8000,0
2008-05-01,1.74,1.74,1.62,1.7,15600,0
2008-05-02,1.6,1.65,1.6,1.65,4700,0
2008-05-05,1.7,1.75,1.7,1.75,2100,0
2008-05-06,1.75,1.75,1.71,1.75,2950,0
2008-05-07,1.75,1.75,1.75,1.75,2000,0
2008-05-08,1.75,1.77,1.57,1.77,12700,0
2008-05-09,1.77,1.94,1.77,1.94,12200,0
2008-05-12,1.94,1.94,1.89,1.89,17500,0
2008-05-13,1.9,2,1.9,2,7400,0
2008-05-14,2,2.1,2,2.1,6800,0
2008-05-15,2.1,2.1,2,2.09,10961,0
2008-05-16,2.05,2.05,1.7,2,12331,0
2008-05-19,2.1,2.1,2.05,2.09,22823,0
2008-05-20,2.15,2.18,2.1,2.16,38172,0
2008-05-21,2.16,2.16,2.1,2.1,20940,0
2008-05-22,2.15,2.15,2.1,2.15,14115,0
2008-05-23,2.15,2.15,2.1,2.1,11700,0
2008-05-27,2.11,2.11,2.09,2.09,2460,0
2008-05-28,2.1,2.1,2.09,2.09,8350,0
2008-05-29,2.06,2.09,2.06,2.09,7900,0
2008-05-30,2.1,2.1,2.05,2.05,12220,0
2008-06-02,2.09,2.13,2.05,2.05,15575,0
2008-06-03,2.05,2.05,2,2.03,11000,0
2008-06-04,2.05,2.1,2.05,2.1,6300,0
2008-06-05,2.1,2.2,2.1,2.15,21609,0
2008-06-06,2.22,2.22,2.15,2.15,5975,0
2008-06-09,2.19,2.22,2.15,2.17,19850,0
2008-06-10,2.17,2.18,2.15,2.15,3250,0
2008-06-11,2.15,2.15,2.15,2.15,8334,0
2008-06-12,2.17,2.19,2.17,2.19,2830,0
2008-06-13,2.19,2.24,2.19,2.19,5800,0
2008-06-16,2.19,2.19,2.15,2.15,11600,0
2008-06-17,2.15,2.15,2.15,2.15,100,0
2008-06-18,2.15,2.18,2.15,2.18,11184,0
2008-06-19,2.17,2.2,2.1,2.2,20750,0
2008-06-20,2.19,2.19,2.12,2.15,7755,0
2008-06-23,2.2,2.2,2.12,2.12,610,0
2008-06-24,2.12,2.15,2.12,2.12,5244,0
2008-06-25,2.12,2.12,2.05,2.05,3250,0
2008-06-26,2.07,2.07,2.04,2.05,5585,0
2008-06-27,2.05,2.05,2,2.03,20400,0
2008-06-30,2.03,2.03,1.99,1.99,10400,0
2008-07-02,1.99,1.99,1.99,1.99,1200,0
2008-07-07,1.95,1.99,1.95,1.95,4700,0
2008-07-08,1.95,1.95,1.9,1.94,7400,0
2008-07-09,1.9,1.95,1.85,1.9,13715,0
2008-07-10,1.93,1.96,1.9,1.95,11750,0
2008-07-11,1.95,1.99,1.95,1.95,8100,0
2008-07-14,2.2,2.2,2.05,2.15,61600,0
2008-07-15,2.17,2.17,2.06,2.1,32428,0
2008-07-16,2.1,2.14,2.1,2.14,4200,0
2008-07-17,2.1,2.1,2.05,2.05,12150,0
2008-07-18,2.07,2.07,2.05,2.05,3775,0
2008-07-21,2.07,2.07,2.07,2.07,1000,0
2008-07-22,2.07,2.08,2.05,2.05,9024,0
2008-07-23,2.05,2.05,2.05,2.05,1000,0
2008-07-24,2.05,2.06,2.04,2.04,4100,0
2008-07-25,2.02,2.02,2,2,8900,0
2008-07-28,2.03,2.03,1.99,1.99,600,0
2008-07-29,2.03,2.04,2.02,2.02,3300,0
2008-07-30,2,2.17,2,2.11,30752,0
2008-07-31,2.11,2.11,2.06,2.1,9900,0
2008-08-01,2.1,2.1,2.03,2.05,19160,0
2008-08-04,2.15,2.15,1.96,1.98,39775,0
2008-08-05,2.04,2.04,1.96,1.96,5560,0
2008-08-06,1.96,2,1.96,1.96,9938,0
2008-08-08,2,2.03,1.95,2,3250,0
2008-08-11,1.96,1.96,1.95,1.95,4650,0
2008-08-12,1.95,2,1.95,1.95,3500,0
2008-08-13,2,2.03,2,2.03,2119,0
2008-08-14,2.04,2.07,2.04,2.07,10100,0
2008-08-15,2.07,2.07,2.07,2.07,5000,0
2008-08-18,2.08,2.08,2.06,2.08,10852,0
2008-08-19,2.08,2.08,1.99,2.08,2430,0
2008-08-21,2.04,2.07,1.99,2.07,4539,0
2008-08-22,2.02,2.05,2.02,2.05,5700,0
2008-08-25,2,2.05,2,2.03,8000,0
2008-08-26,2.02,2.05,1.99,2.05,4200,0
2008-08-27,2.05,2.05,1.95,2,25072,0
2008-08-28,1.95,2.02,1.95,2.02,1929,0
2008-08-29,1.95,2.05,1.95,2.05,5630,0
2008-09-02,2.04,2.05,1.91,2.05,15600,0
2008-09-03,2.05,2.08,2.05,2.08,17890,0
2008-09-04,2.1,2.25,2.1,2.2,20800,0
2008-09-05,2.24,2.24,2.17,2.17,3000,0
2008-09-08,2.16,2.2,2.11,2.2,8923,0
2008-09-10,2.15,2.19,2.15,2.19,1000,0
2008-09-11,2.15,2.16,2.1,2.15,2500,0
2008-09-12,2.1,2.15,2.08,2.15,4350,0
2008-09-15,2.08,2.15,1.91,2.05,16000,0
2008-09-16,1.91,2.04,1.91,2.04,3050,0
2008-09-17,1.9,2,1.82,1.99,11050,0
2008-09-18,1.99,2,1.9,2,8400,0
2008-09-19,1.99,2.09,1.99,2.09,4250,0
2008-09-22,2.07,2.07,1.9,2.05,13600,0
2008-09-23,1.96,2,1.96,2,700,0
2008-09-24,2.04,2.04,1.96,2.03,1800,0
2008-09-25,2,2.01,1.95,2.01,6600,0
2008-09-26,1.95,2,1.9,1.95,9300,0
2008-09-29,1.95,1.95,1.76,1.76,13284,0
2008-09-30,1.75,1.87,1.75,1.87,4650,0
2008-10-01,1.82,1.9,1.82,1.9,800,0
2008-10-02,1.82,1.82,1.7,1.8,14300,0
2008-10-03,1.8,1.8,1.7,1.8,3200,0
2008-10-06,1.67,1.7,1.3,1.5,26930,0
2008-10-07,1.55,1.56,1.48,1.5,8600,0
2008-10-08,1.5,1.6,1.35,1.6,11500,0
2008-10-09,1.38,1.49,1.38,1.45,10400,0
2008-10-10,1.44,1.45,1.3,1.4,18500,0
2008-10-13,1.45,1.5,1.35,1.5,22300,0
2008-10-14,1.6,1.85,1.55,1.6,32900,0
2008-10-15,1.75,1.85,1.72,1.82,19600,0
2008-10-16,1.82,1.85,1.75,1.8,3800,0
2008-10-17,1.84,1.85,1.7,1.8,24500,0
2008-10-20,1.9,1.9,1.9,1.9,100,0
2008-10-21,1.8,1.8,1.8,1.8,800,0
2008-10-22,1.8,1.8,1.7,1.7,1000,0
2008-10-23,1.65,1.65,1.57,1.65,18800,0
2008-10-24,1.58,1.6,1.55,1.6,5750,0
2008-10-28,1.5,1.5,1.5,1.5,400,0
2008-10-29,1.5,1.8,1.5,1.8,1600,0
2008-10-30,1.5,1.8,1.5,1.8,3225,0
2008-10-31,1.79,1.79,1.79,1.79,400,0
2008-11-03,1.79,1.79,1.75,1.75,4400,0
2008-11-06,1.7,1.7,1.7,1.7,2000,0
2008-11-10,1.6,1.7,1.6,1.7,700,0
2008-11-11,1.3,1.74,1.3,1.74,2300,0
2008-11-12,1.37,1.68,1.35,1.65,2883,0
2008-11-13,1.35,1.8,1.35,1.8,13700,0
2008-11-14,1.74,1.74,1.65,1.7,3756,0
2008-11-17,1.65,1.7,1.65,1.68,7500,0
2008-11-18,1.65,1.7,1.45,1.7,5000,0
2008-11-19,1.7,1.7,1.5,1.7,14800,0
2008-11-20,1.5,1.7,1.45,1.7,6600,0
2008-11-21,1.25,1.7,1.25,1.5,15400,0
2008-11-24,1.35,1.5,1.35,1.5,300,0
2008-11-26,1.49,1.5,1.45,1.5,2300,0
2008-12-01,1.5,1.7,1.46,1.6,10035,0
2008-12-02,1.6,1.7,1.6,1.7,2600,0
2008-12-03,1.7,1.7,1.6,1.69,1700,0
2008-12-08,1.7,1.7,1.7,1.7,888,0
2008-12-10,1.7,1.7,1.7,1.7,1010,0
2008-12-11,1.6,1.7,1.5,1.7,4200,0
2008-12-12,1.55,1.7,1.55,1.7,1750,0
2008-12-16,1.56,1.7,1.56,1.7,400,0
2008-12-17,1.7,1.7,1.69,1.69,1380,0
2008-12-18,1.56,1.69,1.2,1.5,23550,0
2008-12-19,1.5,1.65,1.4,1.65,3900,0
2008-12-22,1.4,1.5,1.4,1.5,6660,0
2008-12-23,1.6,1.6,1.6,1.6,340,0
2008-12-26,1.6,1.6,1.6,1.6,500,0
2008-12-29,1.5,1.5,1.35,1.5,13700,0
2008-12-30,1.35,1.5,1.21,1.27,57490,0
2008-12-31,1.5,1.5,1.4,1.5,7950,0
2009-01-02,1.5,1.6,1.4,1.5,14180,0
2009-01-05,1.6,1.6,1.6,1.6,429,0
2009-01-06,1.55,1.55,1.48,1.55,11500,0
2009-01-07,1.55,1.55,1.55,1.55,2100,0
2009-01-08,1.5,1.5,1.5,1.5,14172,0
2009-01-09,1.52,1.52,1.52,1.52,8205,0
2009-01-12,1.5,1.5,1.43,1.49,2300,0
2009-01-13,1.44,1.48,1.35,1.48,12350,0
2009-01-14,1.45,1.45,1.4,1.4,5250,0
2009-01-15,1.35,1.5,1,1.4,40000,0
2009-01-20,1.36,1.38,1.12,1.25,45900,0
2009-01-21,1.2,1.3,1.13,1.3,24038,0
2009-01-22,1.3,1.35,1.3,1.32,2100,0
2009-01-23,1.3,1.3,1.13,1.3,8000,0
2009-01-26,1.25,1.3,1.2,1.2,11850,0
2009-01-27,1.2,1.2,1.19,1.19,9500,0
2009-01-28,1.19,1.2,1.19,1.2,850,0
2009-01-29,1.25,1.3,1.25,1.3,7075,0
2009-01-30,1.3,1.3,1.25,1.3,16250,0
2009-02-02,1.3,1.4,1.2,1.4,5900,0
2009-02-03,1.33,1.39,1.33,1.33,2000,0
2009-02-04,1.33,1.35,1.22,1.22,34700,0
2009-02-05,1.24,1.5,1.24,1.5,50966,0
2009-02-06,1.5,1.55,1.5,1.55,8500,0
2009-02-09,1.53,1.53,1.45,1.5,4100,0
2009-02-10,1.45,1.55,1.45,1.55,3200,0
2009-02-12,1.35,1.35,1.35,1.35,1000,0
2009-02-13,1.3,1.35,1.3,1.35,2500,0
2009-02-17,1.35,1.35,1.2,1.2,19416,0
2009-02-18,1.23,1.35,1.23,1.3,10500,0
2009-02-19,1.2,1.35,1.2,1.35,6725,0
2009-02-20,1.25,1.45,1.25,1.4,8215,0
2009-02-23,1.35,1.35,1.25,1.35,4200,0
2009-02-24,1.25,1.3,1.25,1.3,2600,0
2009-02-26,1.3,1.3,1.3,1.3,1600,0
2009-02-27,1.29,1.35,1.19,1.35,6369,0
2009-03-02,1.35,1.4,1.3,1.3,7531,0
2009-03-03,1.3,1.4,1.19,1.4,10000,0
2009-03-06,1.36,1.36,1.36,1.36,100,0
2009-03-09,1.2,1.25,1.2,1.25,4050,0
2009-03-11,1.25,1.35,1.2,1.35,1500,0
2009-03-12,1.3,1.3,1.3,1.3,300,0
2009-03-13,1.35,1.35,1.15,1.3,5725,0
2009-03-16,1.15,1.3,1.15,1.3,810,0
2009-03-17,1.17,1.3,1.15,1.3,1200,0
2009-03-19,1.3,1.3,1.3,1.3,900,0
2009-03-23,1.3,1.3,1.25,1.3,8214,0
2009-03-24,1.35,1.35,1.35,1.35,300,0
2009-03-25,1.35,1.36,1.26,1.35,7855,0
2009-03-26,1.35,1.4,1.35,1.4,13850,0
2009-03-27,1.4,1.4,1.3,1.33,3100,0
2009-03-30,1.35,1.35,1.35,1.35,12000,0
2009-03-31,1.35,1.35,1.35,1.35,7100,0
2009-04-01,1.35,1.4,1.35,1.4,1500,0
2009-04-02,1.4,1.44,1.4,1.44,36999,0
2009-04-03,1.3,1.45,1.3,1.45,7522,0
2009-04-06,1.55,1.55,1.55,1.55,1500,0
2009-04-07,1.45,1.5,1.4,1.49,15175,0
2009-04-08,1.55,1.55,1.43,1.55,6300,0
2009-04-09,1.55,1.55,1.55,1.55,2000,0
2009-04-13,1.53,1.53,1.53,1.53,1250,0
2009-04-14,1.53,1.65,1.53,1.65,14626,0
2009-04-16,1.53,1.64,1.53,1.64,3200,0
2009-04-17,1.65,1.65,1.65,1.65,2000,0
2009-04-21,1.56,1.65,1.56,1.65,300,0
2009-04-22,1.65,1.65,1.56,1.65,4100,0
2009-04-23,1.65,2.1,1.65,2.1,125589,0
2009-04-24,2.1,2.24,2.04,2.18,41254,0
2009-04-27,2.18,2.2,2.13,2.18,15225,0
2009-04-28,2.18,2.35,2.15,2.35,64299,0
2009-04-29,2.35,2.5,1.81,2.3,31950,0
2009-04-30,2.3,2.3,2.2,2.3,3800,0
2009-05-01,2.2,2.3,2.2,2.25,6500,0
2009-05-04,2.25,2.45,2.2,2.43,20710,0
2009-05-05,2.5,2.5,2.3,2.32,14750,0
2009-05-06,2.3,2.35,2.15,2.35,13100,0
2009-05-07,2.35,2.49,2.25,2.49,24091,0
2009-05-08,2.27,2.4,2.25,2.4,12150,0
2009-05-11,2.4,2.58,2.4,2.57,40000,0
2009-05-12,2.57,2.63,2.5,2.62,15900,0
2009-05-13,2.6,2.7,2.5,2.63,9120,0
2009-05-14,2.5,2.63,2.5,2.61,16950,0
2009-05-15,2.54,2.61,2.5,2.61,26320,0
2009-05-18,2.63,3,2.61,3,53569,0
2009-05-19,3,3.15,2.75,3.11,47554,0
2009-05-20,3.16,3.3,3,3.05,50587,0
2009-05-21,3,3.24,2.55,3.14,31007,0
2009-05-22,3.05,3.24,3.05,3.15,11454,0
2009-05-26,3.01,3.95,2.82,3.3,24142,0
2009-05-27,3.24,3.3,2.95,3.3,5430,0
2009-05-28,3.15,3.2,3,3.1,13890,0
2009-05-29,3,3.1,2.75,3.05,38290,0
2009-06-01,3.04,3.09,2.86,2.98,44381,0
2009-06-02,3,3.05,3,3.05,2190,0
2009-06-03,3,3.1,3,3.09,25445,0
2009-06-04,3.05,3.29,3.05,3.29,36515,0
2009-06-05,3.05,3.28,3.05,3.27,4248,0
2009-06-08,2.9,3.95,2.9,3.95,84779,0
2009-06-09,3.99,4,3.55,3.98,69100,0
2009-06-10,3.93,3.93,3.62,3.93,32000,0
2009-06-11,3.83,3.93,3.72,3.93,28976,0
2009-06-12,3.88,3.98,3.75,3.9,19943,0
2009-06-15,3.82,3.82,3.55,3.65,18810,0
2009-06-16,3.4,3.6,3.4,3.52,31360,0
2009-06-17,3.5,3.5,3.25,3.37,40775,0
2009-06-18,3.39,3.45,3.16,3.45,28687,0
2009-06-19,3.51,3.54,3.4,3.4,20096,0
2009-06-22,3.36,3.45,3.15,3.27,14097,0
2009-06-23,3.27,3.27,3.05,3.05,25615,0
2009-06-24,3.1,3.15,3.05,3.05,23640,0
2009-06-25,3.3,3.65,3.11,3.6,55866,0
2009-06-26,3.6,3.89,3.6,3.72,56070,0
2009-06-29,3.83,3.83,3.5,3.65,28436,0
2009-06-30,3.5,3.84,3.35,3.84,40040,0
2009-07-01,3.85,3.97,3.73,3.81,22352,0
2009-07-02,3.75,3.85,3.7,3.85,12821,0
2009-07-06,3.61,3.85,3.4,3.41,41869,0
2009-07-07,3.42,3.69,3.42,3.65,23015,0
2009-07-08,3.78,3.78,3.25,3.3,86973,0
2009-07-09,3.35,3.45,3.14,3.45,30946,0
2009-07-10,3.4,3.5,3.35,3.46,30930,0
2009-07-13,3.35,3.54,3.34,3.41,22173,0
2009-07-14,3.41,4.14,3.4,4.1,193079,0
2009-07-15,4.15,4.62,4.11,4.35,376916,0
2009-07-16,3.98,4.43,3.98,4.13,125371,0
2009-07-17,4.49,4.49,4.15,4.26,27325,0
2009-07-20,4.39,4.66,4.29,4.45,146881,0
2009-07-21,4.76,4.8,4.44,4.7,96228,0
2009-07-22,4.7,4.79,4.5,4.6,75247,0
2009-07-23,4.73,4.73,3.55,3.95,400378,0
2009-07-24,4.1,4.2,3.8,4.14,98157,0
2009-07-27,4.25,4.33,4,4.05,78416,0
2009-07-28,4,4.2,3.9,4,51495,0
2009-07-29,4,4,3.85,3.88,31754,0
2009-07-30,4.18,4.18,3.76,3.95,26407,0
2009-07-31,3.87,4.1,3.85,4.09,32857,0
2009-08-03,4.43,4.71,4.39,4.71,145864,0
2009-08-04,4.94,6.05,4.94,5.71,998329,0
2009-08-05,5.98,5.99,5.62,5.95,690328,0
2009-08-06,6.12,6.13,5.1,5.83,502367,0
2009-08-07,5.75,6.4,5.56,6.34,824238,0
2009-08-10,6.88,7.15,6.6,6.88,854673,0
2009-08-11,6.95,7,6.15,6.98,465006,0
2009-08-12,6.98,7.5,6.85,7.33,618043,0
2009-08-13,7.66,7.69,7.33,7.45,469878,0
2009-08-14,7.02,7.45,6.35,7.05,524769,0
2009-08-17,6.53,6.64,5.66,6.1,503596,0
2009-08-18,6.1,6.3,5.67,6.29,347107,0
2009-08-19,5.78,6.1,5.78,5.9,196741,0
2009-08-20,5.86,5.98,5.38,5.55,326640,0
2009-08-21,5.54,5.55,4.8,5.14,457174,0
2009-08-24,5.07,5.54,5.05,5.39,197562,0
2009-08-25,5.4,5.47,5.05,5.11,192948,0
2009-08-26,5.11,5.11,4.8,5,207534,0
2009-08-27,4.9,4.93,4.39,4.89,294410,0
2009-08-28,4.95,5.35,4.9,5.15,228011,0
2009-08-31,5.27,5.29,4.75,5.16,102839,0
2009-09-01,5.25,5.25,4.51,4.73,189167,0
2009-09-02,4.7,4.74,4.47,4.65,103232,0
2009-09-03,4.91,4.91,4.52,4.64,77356,0
2009-09-04,4.65,5.1,4.5,5.02,159933,0
2009-09-08,5.02,5.3,4.83,4.94,112126,0
2009-09-09,4.95,4.95,4.8,4.93,101296,0
2009-09-10,4.8,5,4.8,4.93,56211,0
2009-09-11,4.93,5,4.75,4.88,71486,0
2009-09-14,4.98,5.4,4.81,5.4,207171,0
2009-09-15,5.73,5.77,5.42,5.77,218982,0
2009-09-16,5.8,5.87,5.22,5.38,143877,0
2009-09-17,5.39,5.39,5.03,5.03,109165,0
2009-09-18,5.26,5.75,4.98,5.5,165700,0
2009-09-21,5.72,5.75,5.5,5.66,83388,0
2009-09-22,5.74,6,5.73,5.9,100128,0
2009-09-23,5.95,6.14,5.8,5.8,81806,0
2009-09-24,5.52,5.8,5.38,5.67,108455,0
2009-09-25,5.33,5.7,5.3,5.48,40634,0
2009-09-28,5.47,5.7,5.38,5.56,39946,0
2009-09-29,5.55,5.69,5.51,5.69,37397,0
2009-09-30,5.92,5.92,5.55,5.65,52601,0
2009-10-01,5.68,5.68,5.35,5.35,53962,0
2009-10-02,5.27,5.38,5,5.38,106215,0
2009-10-05,5.36,5.36,5.05,5.18,47320,0
2009-10-06,5.05,5.3,5.05,5.18,49457,0
2009-10-07,5.18,5.22,5.06,5.15,23358,0
2009-10-08,5.07,5.57,5.05,5.51,53146,0
2009-10-09,5.69,5.69,5.53,5.55,37775,0
2009-10-12,5.74,5.74,5.4,5.5,38207,0
2009-10-13,5.16,5.44,5.05,5.37,30663,0
2009-10-14,5.35,5.38,5.1,5.29,75112,0
2009-10-15,5.21,5.35,5.05,5.35,55705,0
2009-10-16,5.15,5.35,5.1,5.25,31475,0
2009-10-19,5.01,5.15,4.91,5.01,129621,0
2009-10-20,5.03,5.05,4.54,4.77,173642,0
2009-10-21,4.78,4.99,4.62,4.8,80921,0
2009-10-22,4.8,4.8,4.38,4.65,127288,0
2009-10-23,4.65,4.74,4.65,4.74,23583,0
2009-10-26,4.7,4.8,4.5,4.51,62400,0
2009-10-27,4.44,4.54,4.4,4.49,68042,0
2009-10-28,4.49,4.51,4.05,4.18,154830,0
2009-10-29,4.27,4.54,4.27,4.5,55385,0
2009-10-30,4.5,4.5,4.17,4.18,43651,0
2009-11-02,4.18,4.5,4.16,4.28,39066,0
2009-11-03,4.21,4.62,4.11,4.62,47256,0
2009-11-04,4.53,4.59,4.25,4.39,30883,0
2009-11-05,4.38,4.51,4.19,4.51,55879,0
2009-11-06,4.39,4.48,4.27,4.32,21424,0
2009-11-09,4.48,4.65,4.42,4.57,98599,0
2009-11-10,4.57,4.7,4.3,4.42,43948,0
2009-11-11,4.5,4.63,4.44,4.47,21945,0
2009-11-12,4.38,4.5,4.3,4.3,43115,0
2009-11-13,4.37,4.95,4.21,4.92,50939,0
2009-11-16,5,5.24,4.94,5.14,76727,0
2009-11-17,5.19,5.19,4.72,4.9,42766,0
2009-11-18,5.03,5.03,4.7,4.7,17716,0
2009-11-19,4.37,4.8,4.37,4.61,36560,0
2009-11-20,4.57,4.67,4.27,4.37,45550,0
2009-11-23,4.35,4.45,4.2,4.35,21450,0
2009-11-24,4.28,4.4,4.2,4.35,27382,0
2009-11-25,4.31,4.33,4.11,4.25,61730,0
2009-11-27,4.15,4.24,4.15,4.15,11757,0
2009-11-30,4.2,4.21,4.12,4.21,32796,0
2009-12-01,4.3,4.3,4.05,4.12,41063,0
2009-12-02,4.12,4.12,3.73,3.98,151687,0
2009-12-03,3.92,3.92,3.8,3.82,59779,0
2009-12-04,3.75,3.82,3.55,3.55,55658,0
2009-12-07,3.6,3.98,3.55,3.97,45717,0
2009-12-08,3.96,4.09,3.91,3.95,45879,0
2009-12-09,3.98,3.98,3.67,3.82,18816,0
2009-12-10,3.64,3.84,3.64,3.78,36475,0
2009-12-11,3.85,3.9,3.65,3.78,14915,0
2009-12-14,3.81,3.81,3.5,3.65,81416,0
2009-12-15,3.51,3.7,3.51,3.57,14587,0
2009-12-16,3.59,3.65,3.4,3.42,52894,0
2009-12-17,3.61,3.75,3.45,3.48,186211,0
2009-12-18,3.5,3.74,3.48,3.49,80282,0
2009-12-21,3.56,4.1,3.5,4,81124,0
2009-12-22,4.07,4.22,3.95,4.2,55487,0
2009-12-23,4.21,4.84,4.21,4.58,126785,0
2009-12-24,4.92,4.92,4.56,4.8,30445,0
2009-12-28,4.84,4.94,4.62,4.75,58145,0
2009-12-29,4.77,4.9,4.76,4.85,59772,0
2009-12-30,4.86,5.42,4.86,5.29,175397,0
2009-12-31,5.33,5.4,5.01,5.3,43058,0
2010-01-04,5.35,5.45,5.25,5.3,20746,0
2010-01-05,5.3,5.3,5.1,5.22,15765,0
2010-01-06,5.13,5.19,4.79,4.9,82643,0
2010-01-07,4.87,5,4.85,4.94,34492,0
2010-01-08,4.8,4.88,4.68,4.74,42890,0
2010-01-11,4.74,4.78,4.68,4.74,26235,0
2010-01-12,5,5,4.55,4.61,27549,0
2010-01-13,4.51,4.68,4.26,4.45,66173,0
2010-01-14,4.48,4.66,4.35,4.45,33192,0
2010-01-15,4.39,4.4,4.25,4.31,15050,0
2010-01-19,4.25,4.56,4.25,4.42,20290,0
2010-01-20,4.38,4.47,4.26,4.47,29477,0
2010-01-21,4.47,4.6,4.35,4.55,24040,0
2010-01-22,4.58,4.63,4.31,4.37,29683,0
2010-01-25,4.43,4.43,4.01,4.19,67424,0
2010-01-26,4.15,4.35,4.15,4.35,14105,0
2010-01-27,4.22,4.35,4.1,4.15,25344,0
2010-01-28,4.22,4.65,4.22,4.33,67486,0
2010-01-29,4.4,4.55,4.3,4.48,62073,0
2010-02-01,4.59,4.65,4.53,4.59,43186,0
2010-02-02,4.3,5.25,4.3,5.17,86752,0
2010-02-03,5.14,5.5,5.14,5.5,117501,0
2010-02-04,5.32,5.32,4.75,4.76,110284,0
2010-02-05,4.73,4.89,4.6,4.73,72479,0
2010-02-08,4.7,4.73,4.57,4.7,26069,0
2010-02-09,4.73,5.03,4.73,4.99,41490,0
2010-02-10,4.95,5.17,4.9,5.05,34310,0
2010-02-11,5.11,5.4,5.06,5.39,110047,0
2010-02-12,5.34,5.82,5.31,5.81,212981,0
2010-02-16,5.97,6.23,5.91,6.18,234026,0
2010-02-17,6.17,6.24,5.7,6.13,149919,0
2010-02-18,5.95,6.1,5.78,5.78,66051,0
2010-02-19,5.83,6.05,5.8,5.9,39098,0
2010-02-22,6.14,6.14,5.85,5.9,32713,0
2010-02-23,5.89,5.97,5.31,5.44,104299,0
2010-02-24,5.41,5.51,5.33,5.48,46200,0
2010-02-25,5.47,5.99,5.39,5.88,62080,0
2010-02-26,5.88,5.99,5.57,5.64,51040,0
2010-03-01,5.73,5.73,5.4,5.46,46825,0
2010-03-02,5.55,5.7,5.43,5.65,41761,0
2010-03-03,5.92,6.09,5.72,5.92,132174,0
2010-03-04,5.99,6.03,5.75,5.86,39257,0
2010-03-05,5.82,5.92,5.77,5.82,28190,0
2010-03-08,5.88,5.88,5.6,5.66,27168,0
2010-03-09,5.66,5.66,5.35,5.39,62647,0
2010-03-10,5.4,5.79,5.4,5.79,49969,0
2010-03-11,5.85,5.89,5.75,5.8,26697,0
2010-03-12,5.83,5.83,5.7,5.77,44135,0
2010-03-15,5.84,5.94,5.8,5.88,38006,0
2010-03-16,5.94,5.96,5.67,5.73,88888,0
2010-03-17,5.72,5.73,5.05,5.44,134946,0
2010-03-18,5.49,5.49,5.25,5.35,24274,0
2010-03-19,5.32,5.35,4.98,5.06,76470,0
2010-03-22,5.08,5.1,4.75,5.05,50240,0
2010-03-23,5.04,5.08,4.97,5.03,33633,0
2010-03-24,4.95,5.05,4.91,5.05,14696,0
2010-03-25,5.1,5.65,5,5.61,99084,0
2010-03-26,5.6,5.61,5.3,5.32,31189,0
2010-03-29,5.4,5.4,5.16,5.17,22569,0
2010-03-30,5.12,5.25,5.02,5.25,34956,0
2010-03-31,5.25,5.4,5.25,5.39,23284,0
2010-04-01,5.42,5.42,5.28,5.28,13520,0
2010-04-05,5.33,5.48,5.33,5.43,14360,0
2010-04-06,5.4,5.45,5.16,5.44,42676,0
2010-04-07,5.46,5.48,5.39,5.41,11680,0
2010-04-08,5.37,5.4,5.35,5.35,30796,0
2010-04-09,5.37,5.4,5.17,5.17,28939,0
2010-04-12,5.17,5.17,4.84,5.02,112075,0
2010-04-13,5.05,5.33,5.01,5.27,32150,0
2010-04-14,5.3,5.3,4.95,5.09,51005,0
2010-04-15,5.03,5.2,5.01,5.15,40785,0
2010-04-16,5.16,5.17,5.09,5.14,26845,0
2010-04-19,5.15,5.53,5.13,5.43,128601,0
2010-04-20,5.52,5.65,5.49,5.49,48860,0
2010-04-21,5.54,5.54,5.2,5.39,59233,0
2010-04-22,5.36,5.37,5.24,5.33,29555,0
2010-04-23,5.35,5.45,5.35,5.37,34827,0
2010-04-26,5.35,5.38,5.25,5.32,31859,0
2010-04-27,5.3,5.34,5.3,5.3,18959,0
2010-04-28,5.06,5.37,5.05,5.31,38952,0
2010-04-29,5.29,5.29,5.15,5.2,15185,0
2010-04-30,5.18,5.3,5.11,5.28,30015,0
2010-05-03,5.3,5.37,5.2,5.28,16200,0
2010-05-04,5.26,5.39,5.1,5.3,67242,0
2010-05-05,5.28,5.28,5,5.13,60740,0
2010-05-06,5.1,5.15,4.9,4.93,38021,0
2010-05-07,4.8,4.96,4.62,4.82,79006,0
2010-05-10,4.93,5,4.65,4.82,74792,0
2010-05-11,4.82,4.98,4.8,4.91,26748,0
2010-05-12,4.98,4.98,4.89,4.92,13695,0
2010-05-13,4.92,4.92,4.82,4.86,28350,0
2010-05-14,4.8,4.86,4.8,4.81,14800,0
2010-05-17,4.8,4.8,4.65,4.7,60240,0
2010-05-18,4.7,4.74,4.66,4.74,29337,0
2010-05-19,4.74,4.74,4.65,4.65,27783,0
2010-05-20,4.62,4.63,4.34,4.43,76354,0
2010-05-21,4.39,4.51,4.26,4.42,14726,0
2010-05-24,4.35,4.44,4.3,4.39,45700,0
2010-05-25,4.27,4.35,4.25,4.35,13925,0
2010-05-26,4.35,4.48,4.3,4.35,20450,0
2010-05-27,4.4,4.48,4.36,4.46,20050,0
2010-05-28,4.45,4.46,4.43,4.46,3150,0
2010-06-01,4.48,4.48,4.42,4.42,21803,0
2010-06-02,4.5,4.5,4.42,4.48,2430,0
2010-06-03,4.5,4.56,4.41,4.41,11060,0
2010-06-04,4.3,4.46,4.3,4.4,8360,0
2010-06-07,4.36,4.59,4.36,4.48,10085,0
2010-06-08,4.5,4.59,4.5,4.57,10800,0
2010-06-09,4.6,4.6,4.36,4.43,12200,0
2010-06-10,4.43,4.49,4.38,4.4,20005,0
2010-06-11,4.4,4.47,4.36,4.38,9815,0
2010-06-14,4.4,4.59,4.39,4.58,17340,0
2010-06-15,4.58,4.58,4.52,4.55,8175,0
2010-06-16,4.48,4.55,4.47,4.48,7800,0
2010-06-17,4.49,4.49,4.35,4.4,4064,0
2010-06-18,4.4,4.47,4.4,4.41,15945,0
2010-06-21,4.45,4.47,4.43,4.46,4000,0
2010-06-22,4.46,4.46,4.3,4.3,25458,0
2010-06-23,4.32,4.32,4.25,4.31,11667,0
2010-06-24,4.35,4.5,4.28,4.34,29273,0
2010-06-25,4.35,4.84,4.35,4.6,55869,0
2010-06-28,4.57,4.72,4.55,4.63,32223,0
2010-06-29,4.64,4.64,4.55,4.63,20338,0
2010-06-30,4.57,4.57,4.34,4.57,29653,0
2010-07-01,4.59,4.84,4.49,4.83,84692,0
2010-07-02,4.88,4.98,4.56,4.95,47301,0
2010-07-06,4.95,5.1,4.84,4.85,30573,0
2010-07-07,4.92,4.92,4.63,4.72,12900,0
2010-07-08,4.74,4.81,4.62,4.64,16574,0
2010-07-09,4.62,4.78,4.6,4.78,21810,0
2010-07-12,4.72,4.8,4.62,4.8,20120,0
2010-07-13,4.83,4.94,4.78,4.93,30302,0
2010-07-14,4.96,5.16,4.91,5.12,36545,0
2010-07-15,5.16,5.33,5.15,5.24,33213,0
2010-07-16,5.19,5.19,4.91,5.01,11173,0
2010-07-19,5,5.05,4.88,5,18800,0
2010-07-20,5.02,5.18,5.02,5.08,9770,0
2010-07-21,5.15,5.26,5.1,5.19,24576,0
2010-07-22,5.24,5.24,4.93,5.03,9760,0
2010-07-23,4.6,5.06,4.6,5,10480,0
2010-07-26,4.99,5.03,4.99,5,8025,0
2010-07-27,4.94,4.94,4.83,4.86,14307,0
2010-07-28,4.86,4.86,4.75,4.75,9449,0
2010-07-29,4.85,4.86,4.79,4.83,17651,0
2010-07-30,4.83,4.85,4.77,4.8,12490,0
2010-08-02,4.84,5.1,4.77,5.08,41648,0
2010-08-03,5.14,5.14,5.02,5.1,14099,0
2010-08-04,5.1,5.1,5.04,5.07,22515,0
2010-08-05,5.05,5.2,5.02,5.13,13983,0
2010-08-06,5,5.18,5,5.15,5887,0
2010-08-09,5.1,5.15,5.06,5.06,11758,0
2010-08-10,5.09,5.09,4.87,4.94,8529,0
2010-08-11,4.92,5,4.92,4.94,4260,0
2010-08-12,4.92,4.94,4.88,4.9,26412,0
2010-08-13,4.93,5,4.93,5,8428,0
2010-08-16,4.95,5.11,4.95,4.99,9289,0
2010-08-17,5,5.05,4.95,4.95,7371,0
2010-08-18,4.9,4.98,4.8,4.95,13963,0
2010-08-19,4.94,4.99,4.88,4.88,2722,0
2010-08-20,4.85,4.94,4.84,4.87,3830,0
2010-08-23,4.9,4.93,4.82,4.93,4800,0
2010-08-24,4.9,4.9,4.78,4.78,9400,0
2010-08-25,4.75,4.84,4.6,4.79,17441,0
2010-08-26,4.8,4.8,4.64,4.65,13225,0
2010-08-27,4.62,4.73,4.62,4.7,9595,0
2010-08-30,4.76,4.82,4.73,4.81,10070,0
2010-08-31,4.82,4.87,4.82,4.85,10300,0
2010-09-01,4.85,4.9,4.82,4.9,21874,0
2010-09-02,4.9,4.9,4.81,4.85,17936,0
2010-09-03,4.85,5,4.81,4.85,13650,0
2010-09-07,4.82,4.82,4.71,4.75,8698,0
2010-09-08,4.81,4.84,4.73,4.73,20643,0
2010-09-09,4.77,4.85,4.72,4.85,16525,0
2010-09-10,4.85,5.1,4.85,5.07,29834,0
2010-09-13,5.1,5.1,5.05,5.09,4927,0
2010-09-14,5.07,5.1,5.06,5.1,43150,0
2010-09-15,5.1,5.1,4.91,4.95,7522,0
2010-09-16,4.9,4.9,4.8,4.8,7170,0
2010-09-17,4.79,5,4.75,5,9542,0
2010-09-20,5,5.07,4.95,5,12020,0
2010-09-21,5,5.03,5,5,8749,0
2010-09-22,5,5,4.98,5,5400,0
2010-09-23,5,5.05,5,5,1010,0
2010-09-24,5,5.04,4.85,5,14264,0
2010-09-27,4.98,5,4.9,4.97,11862,0
2010-09-28,4.95,5,4.9,4.97,17651,0
2010-09-29,5,5.2,4.99,5.2,38994,0
2010-09-30,5.24,5.27,5.22,5.26,28770,0
2010-10-01,5.22,5.22,5.11,5.2,4900,0
2010-10-04,5.18,5.19,5.18,5.19,700,0
2010-10-05,5.15,5.18,5.14,5.16,3100,0
2010-10-06,5.14,5.14,5,5.09,10462,0
2010-10-07,5,5.09,5,5.05,11150,0
2010-10-08,5.05,5.33,5.04,5.15,51100,0
2010-10-11,5.12,5.19,5.12,5.18,4500,0
2010-10-12,5.18,5.18,5.11,5.13,9113,0
2010-10-13,5.13,5.25,5.13,5.21,12332,0
2010-10-14,5.35,5.39,5.23,5.35,31769,0
2010-10-15,5.32,5.35,5.24,5.24,7416,0
2010-10-18,5.27,5.3,5.15,5.19,10000,0
2010-10-19,5.16,5.22,5.15,5.16,12857,0
2010-10-20,5.14,5.25,5.14,5.23,7600,0
2010-10-21,5.23,5.26,5.22,5.22,700,0
2010-10-22,5.22,5.22,5.2,5.22,700,0
2010-10-25,5.16,5.29,5.16,5.29,8682,0
2010-10-26,5.25,5.36,5.25,5.35,10484,0
2010-10-27,5.36,5.41,5.33,5.33,6800,0
2010-10-28,5.3,5.32,5.15,5.27,16596,0
2010-10-29,5.24,5.3,5.15,5.17,13900,0
2010-11-01,5.16,5.18,5.15,5.16,7600,0
2010-11-02,5.2,5.4,5.19,5.27,5525,0
2010-11-03,5.27,5.29,5.19,5.21,2877,0
2010-11-04,5.22,5.22,5.17,5.21,3658,0
2010-11-05,5.23,5.45,5.23,5.44,19134,0
2010-11-08,5.4,5.48,5.34,5.47,19859,0
2010-11-09,5.71,6.4,5.71,6.2,242565,0
2010-11-10,6.2,6.4,5.9,6.38,138712,0
2010-11-11,6.21,6.45,6.02,6.09,62326,0
2010-11-12,6.25,6.25,5.74,5.82,41099,0
2010-11-15,5.85,5.9,5.75,5.8,19220,0
2010-11-16,5.85,6.15,5.85,6.06,43104,0
2010-11-17,6,6.02,5.88,5.89,43047,0
2010-11-18,5.89,5.94,5.88,5.91,15040,0
2010-11-19,5.97,6.14,5.97,6.07,27150,0
2010-11-22,6.25,6.39,6.12,6.25,24750,0
2010-11-23,6.25,6.3,6.02,6.29,12419,0
2010-11-24,6.05,6.22,6.05,6.13,25796,0
2010-11-26,6.1,6.15,6.1,6.15,1100,0
2010-11-29,6.15,6.15,6.06,6.14,8317,0
2010-11-30,6.05,6.18,6.03,6.05,17167,0
2010-12-01,6.1,6.1,5.95,6.02,24596,0
2010-12-02,6,6.08,5.95,6.08,17237,0
2010-12-03,5.97,6,5.85,6,19717,0
2010-12-06,5.94,6.08,5.93,5.96,13695,0
2010-12-07,5.93,6.1,5.93,6.07,28909,0
2010-12-08,6,6.1,5.95,6.05,17554,0
2010-12-09,6.1,6.15,6.03,6.14,8927,0
2010-12-10,6.16,6.18,6.13,6.13,1950,0
2010-12-13,6.18,6.19,6.13,6.14,9133,0
2010-12-14,6.18,6.25,6.1,6.15,26280,0
2010-12-15,6.05,6.18,6.02,6.09,32532,0
2010-12-16,6.09,6.18,6.02,6.18,3250,0
2010-12-17,6.41,6.55,6.25,6.55,46196,0
2010-12-20,6.56,7.33,6.55,7.1,171837,0
2010-12-21,7.22,7.49,7.22,7.29,134422,0
2010-12-22,7.5,7.5,6.91,7.39,186047,0
2010-12-23,7.5,7.53,7.17,7.17,49415,0
2010-12-27,7.22,7.47,7.22,7.41,42885,0
2010-12-28,7.45,7.6,7.44,7.47,54121,0
2010-12-29,7.49,7.54,7.16,7.4,31392,0
2010-12-30,7.35,7.4,7.2,7.36,16195,0
2010-12-31,7.31,7.64,7.23,7.62,57286,0
2011-01-03,7.74,7.89,7.61,7.85,112130,0
2011-01-04,7.9,7.9,7.66,7.8,20962,0
2011-01-05,7.93,9.16,7.93,9,312710,0
2011-01-06,9.2,9.24,8.62,8.7,95024,0
2011-01-07,8.41,8.65,8.04,8.39,98134,0
2011-01-10,8.39,8.89,8.32,8.74,54333,0
2011-01-11,8.87,9,8.85,8.87,40568,0
2011-01-12,9,9,8.54,8.7,68658,0
2011-01-13,8.7,8.99,8.7,8.95,49908,0
2011-01-14,8.95,9.2,8.95,9.08,69234,0
2011-01-18,9.08,9.13,8.88,9,48922,0
2011-01-19,9.06,9.06,8.5,8.54,78330,0
2011-01-20,8.5,8.5,7.81,8.18,86500,0
2011-01-21,7.98,8.45,7.96,8.45,44753,0
2011-01-24,8.4,8.4,8,8.12,45758,0
2011-01-25,8.05,8.32,7.95,8.09,67749,0
2011-01-26,8.19,8.67,8.15,8.67,30754,0
2011-01-27,8.89,8.95,8.69,8.84,52019,0
2011-01-28,8.85,8.85,8.32,8.73,43223,0
2011-01-31,8.65,8.75,8.16,8.65,57799,0
2011-02-01,8.65,8.83,8.58,8.64,45197,0
2011-02-02,8.68,8.87,8.68,8.76,22572,0
2011-02-03,8.96,8.96,8.2,8.72,160884,0
2011-02-04,8.67,8.85,8.61,8.62,24504,0
2011-02-07,8.85,8.85,8.62,8.66,33121,0
2011-02-08,8.67,8.7,8.5,8.65,22937,0
2011-02-09,8.45,8.76,8.42,8.69,26798,0
2011-02-10,8.72,9.65,8.72,9.49,275578,0
2011-02-11,9.64,9.88,8.89,9.07,153043,0
2011-02-14,8.97,9.07,8.39,8.51,148538,0
2011-02-15,8.45,8.77,8.45,8.64,23874,0
2011-02-16,8.7,8.75,8.6,8.62,36741,0
2011-02-18,8.55,8.88,8.55,8.69,48662,0
2011-02-22,8.4,9,8.3,8.69,75083,0
2011-02-23,8.8,8.82,8.2,8.61,121415,0
2011-02-24,8.5,8.6,8.4,8.45,23801,0
2011-02-25,8.54,8.8,8.4,8.65,61910,0
2011-02-28,8.63,8.8,8.45,8.47,42609,0
2011-03-01,8.68,8.75,8.5,8.65,36546,0
2011-03-02,8.66,8.85,8.66,8.81,32532,0
2011-03-03,9,9.1,8.95,9.03,53574,0
2011-03-04,9.03,9.09,8.67,9,20298,0
2011-03-07,8.95,9.2,8.75,8.88,49270,0
2011-03-08,8.77,9.05,8.61,8.94,23253,0
2011-03-09,8.94,8.95,8.81,8.83,18616,0
2011-03-10,8.81,8.81,8.5,8.57,21213,0
2011-03-11,8.5,8.6,8.42,8.47,15717,0
2011-03-14,8.49,8.5,8.21,8.37,46721,0
2011-03-15,7.97,8.35,7.82,8.03,70120,0
2011-03-16,7.97,8.12,7.58,7.83,59621,0
2011-03-17,7.81,8.12,7.8,8.02,32358,0
2011-03-18,8.04,8.35,8.04,8.34,20171,0
2011-03-21,8.5,8.8,6.39,8.56,59791,0
2011-03-22,8.5,8.6,8.27,8.56,12379,0
2011-03-23,8.57,8.73,8.52,8.73,23538,0
2011-03-24,8.75,8.84,8.68,8.7,36670,0
2011-03-25,8.69,8.69,8.5,8.6,9543,0
2011-03-28,8.57,8.57,8.34,8.4,23090,0
2011-03-29,8.32,8.4,8.24,8.24,18381,0
2011-03-30,8.21,8.34,8.21,8.31,14914,0
2011-03-31,8.35,8.57,8.3,8.41,19725,0
2011-04-01,8.45,8.45,8.22,8.25,15662,0
2011-04-04,8.3,8.35,8.21,8.21,41970,0
2011-04-05,8.23,8.23,8.08,8.17,28279,0
2011-04-06,8.17,8.22,8.08,8.09,12676,0
2011-04-07,8.05,8.1,7.95,7.98,32053,0
2011-04-08,7.99,8.05,7.6,7.93,38571,0
2011-04-11,7.93,7.93,7.51,7.53,35986,0
2011-04-12,7.51,7.55,6.45,7.05,109291,0
2011-04-13,7.1,7.32,6.99,7.01,114068,0
2011-04-14,6.93,7.14,6.85,7.09,84998,0
2011-04-15,7.61,8.59,7.61,8.5,268743,0
2011-04-18,8.44,8.59,8.17,8.3,31938,0
2011-04-19,8.4,8.91,8.15,8.38,96589,0
2011-04-20,8.55,8.55,8.07,8.1,58762,0
2011-04-21,8.17,8.49,8.17,8.43,14039,0
2011-04-25,8.38,8.41,8.35,8.37,6214,0
2011-04-26,8.35,8.4,8.32,8.36,12061,0
2011-04-27,8.33,8.36,8.2,8.36,17632,0
2011-04-28,8.3,8.7,8.3,8.66,19912,0
2011-04-29,8.62,8.73,8.6,8.67,15478,0
2011-05-02,8.6,8.97,8.54,8.88,53688,0
2011-05-03,8.63,8.77,8.26,8.36,56379,0
2011-05-04,8.65,8.65,7.59,8.03,96123,0
2011-05-05,8,8.14,7.91,7.96,28405,0
2011-05-06,8.07,8.07,7.58,7.69,45716,0
2011-05-09,7.7,7.83,7.7,7.83,6934,0
2011-05-10,7.85,7.85,7.75,7.83,9582,0
2011-05-11,7.8,7.8,7.53,7.61,11711,0
2011-05-12,7.51,7.62,7.51,7.56,7057,0
2011-05-13,7.6,7.8,7.59,7.79,13031,0
2011-05-16,7.8,7.8,7.51,7.55,20440,0
2011-05-17,7.51,7.51,7.2,7.31,25227,0
2011-05-18,7.37,7.45,7.36,7.4,1700,0
2011-05-19,7.41,7.68,7.41,7.55,6598,0
2011-05-20,7.45,7.46,7.23,7.46,23104,0
2011-05-23,7.41,7.49,7.32,7.37,4189,0
2011-05-24,7.27,7.4,7.09,7.11,42298,0
2011-05-25,7.16,7.16,7,7.05,33628,0
2011-05-26,6.99,7,6.88,6.98,25403,0
2011-05-27,7.26,7.65,6.98,7.04,50598,0
2011-05-31,7.08,7.08,6.72,6.79,47215,0
2011-06-01,6.74,6.79,6.4,6.55,66530,0
2011-06-02,6.54,6.57,6.45,6.5,38296,0
2011-06-03,6.45,6.74,6.41,6.69,21251,0
2011-06-06,6.7,6.8,6.63,6.66,8863,0
2011-06-07,6.7,6.76,6.7,6.7,14142,0
2011-06-08,6.69,6.74,6.62,6.63,5860,0
2011-06-09,6.63,6.75,6.63,6.75,3993,0
2011-06-10,6.8,6.83,6.7,6.71,8669,0
2011-06-13,6.67,6.83,6.5,6.75,27595,0
2011-06-14,6.75,6.75,6.51,6.51,15174,0
2011-06-15,6.5,6.55,6.42,6.45,25430,0
2011-06-16,6.45,6.52,6.45,6.5,1000,0
2011-06-17,6.51,6.59,6.46,6.48,7688,0
2011-06-20,6.45,6.5,6.4,6.43,11306,0
2011-06-21,6.28,6.5,6.26,6.48,22360,0
2011-06-22,6.53,6.74,6.53,6.74,5416,0
2011-06-23,6.74,6.97,6.69,6.95,11475,0
2011-06-24,6.99,7.05,6.97,7.02,11140,0
2011-06-27,6.97,6.99,6.85,6.89,10200,0
2011-06-28,6.84,6.86,6.81,6.82,1519,0
2011-06-29,6.87,6.94,6.85,6.88,13025,0
2011-06-30,6.87,6.87,6.47,6.55,30563,0
2011-07-01,6.5,6.75,6.44,6.61,31050,0
2011-07-05,6.56,6.57,6.41,6.49,15163,0
2011-07-06,6.44,6.78,6.35,6.78,10952,0
2011-07-07,6.75,6.95,6.62,6.92,30414,0
2011-07-08,6.9,6.9,6.65,6.72,23956,0
2011-07-11,6.65,6.69,6.55,6.63,13500,0
2011-07-12,6.63,6.64,6.44,6.64,22363,0
2011-07-13,6.59,6.64,6.5,6.64,4737,0
2011-07-14,6.58,6.6,6.49,6.5,9825,0
2011-07-15,6.55,6.6,6.5,6.54,8448,0
2011-07-18,6.5,6.5,6.44,6.44,5444,0
2011-07-19,6.44,6.45,6.36,6.4,11684,0
2011-07-20,6.45,6.73,6.45,6.73,13361,0
2011-07-21,6.78,6.82,6.78,6.8,5078,0
2011-07-22,6.81,6.84,6.8,6.83,6141,0
2011-07-25,6.8,6.93,6.8,6.9,8825,0
2011-07-26,7.03,7.03,6.76,6.77,12505,0
2011-07-27,6.72,6.72,6.41,6.42,18781,0
2011-07-28,6.38,6.38,6.27,6.36,16514,0
2011-07-29,6.31,6.32,6.05,6.32,14000,0
2011-08-01,6.34,6.35,6.05,6.16,48337,0
2011-08-02,6.1,6.25,6.1,6.16,11100,0
2011-08-03,6.15,6.18,5.96,6.18,24070,0
2011-08-04,6.15,6.15,5.09,5.15,86204,0
2011-08-05,5.13,5.53,4.9,5.41,99392,0
2011-08-08,4.14,4.72,4.07,4.69,232917,0
2011-08-09,4.73,5.1,4.61,4.8,67539,0
2011-08-10,4.75,5.07,4.7,5.02,26261,0
2011-08-11,5.05,5.35,5.05,5.31,33298,0
2011-08-12,5.34,5.37,5.22,5.25,7100,0
2011-08-15,5.25,5.38,5.19,5.38,27824,0
2011-08-16,5.32,5.32,5,5.11,16750,0
2011-08-17,5.12,5.13,5.01,5.06,5782,0
2011-08-18,5,5,4.91,4.93,12289,0
2011-08-19,4.91,4.91,4.78,4.8,21409,0
2011-08-22,4.86,5.09,4.86,4.97,21600,0
2011-08-23,4.98,5.12,4.98,5.12,6689,0
2011-08-24,5.12,5.15,4.96,5,9700,0
2011-08-25,4.99,5.02,4.8,4.94,30810,0
2011-08-26,4.92,5.05,4.89,5.05,10840,0
2011-08-29,5.08,5.17,4.94,5.08,30070,0
2011-08-30,5.1,5.19,5.1,5.18,6838,0
2011-08-31,5.21,5.51,5.21,5.44,15365,0
2011-09-01,5.39,5.39,5.31,5.34,18350,0
2011-09-02,5.29,5.33,5.27,5.33,2449,0
2011-09-06,5.28,5.33,5.2,5.31,3853,0
2011-09-07,5.33,5.77,5.28,5.76,28101,0
2011-09-08,5.71,5.81,5.69,5.76,2437,0
2011-09-09,5.78,5.88,5.77,5.87,22279,0
2011-09-12,5.85,5.89,5.81,5.85,12034,0
2011-09-13,5.81,5.87,5.8,5.82,5310,0
2011-09-14,5.85,5.87,5.63,5.85,7780,0
2011-09-15,5.75,5.87,5.74,5.85,2450,0
2011-09-16,5.87,5.87,5.66,5.7,6990,0
2011-09-19,5.65,5.65,5.52,5.6,5006,0
2011-09-20,5.61,5.61,5.41,5.54,11134,0
2011-09-21,5.48,5.56,5.3,5.55,16090,0
2011-09-22,5.5,5.5,5.29,5.29,3400,0
2011-09-23,5.1,5.43,5.1,5.4,8200,0
2011-09-26,5.54,5.54,5.04,5.34,26187,0
2011-09-27,5.58,5.65,5.56,5.61,17747,0
2011-09-28,5.51,5.58,5.45,5.58,9322,0
2011-09-29,5.6,5.64,5.2,5.33,12788,0
2011-09-30,5.3,5.3,5.08,5.08,4000,0
2011-10-03,5.09,5.09,5,5,14545,0
2011-10-04,4.97,4.98,4.85,4.95,25528,0
2011-10-05,4.96,5,4.96,5,950,0
2011-10-06,5,5.06,4.9,5.06,5307,0
2011-10-07,5.02,5.17,4.98,5.14,5960,0
2011-10-10,5.14,5.57,5.12,5.25,16282,0
2011-10-11,5.2,5.25,5.17,5.2,2900,0
2011-10-12,5.17,5.21,5.12,5.19,3000,0
2011-10-13,5.15,5.15,5.06,5.06,13880,0
2011-10-14,5.07,5.11,5.07,5.1,2500,0
2011-10-17,5.13,5.13,5.01,5.04,9130,0
2011-10-18,5,5.02,4.97,4.99,6160,0
2011-10-19,5,5.03,4.99,5,5770,0
2011-10-20,5.06,5.2,5.06,5.15,4975,0
2011-10-21,5.17,5.5,5.17,5.47,15062,0
2011-10-24,5.5,5.9,5.17,5.65,36556,0
2011-10-25,5.83,5.84,5.53,5.66,25658,0
2011-10-26,5.78,6,5.71,5.99,26886,0
2011-10-27,6,6.05,5.93,5.93,20001,0
2011-10-28,5.98,5.98,5.85,5.92,10141,0
2011-10-31,5.93,5.96,5.89,5.95,1800,0
2011-11-01,5.83,5.89,5.66,5.66,4600,0
2011-11-02,5.73,5.88,5.73,5.81,1305,0
2011-11-03,5.99,5.99,5.86,5.86,6300,0
2011-11-04,5.9,5.95,5.9,5.94,8750,0
2011-11-07,5.97,5.97,5.59,5.75,11590,0
2011-11-08,5.78,5.8,5.65,5.7,2501,0
2011-11-09,5.74,5.81,5.7,5.75,10044,0
2011-11-10,5.74,5.85,5.7,5.74,6178,0
2011-11-11,5.83,6.05,5.83,6.05,16532,0
2011-11-14,6.01,6.01,5.92,5.92,4603,0
2011-11-15,5.87,5.98,5.75,5.98,4408,0
2011-11-16,5.95,5.97,5.9,5.9,2400,0
2011-11-17,5.9,5.99,5.9,5.91,1200,0
2011-11-18,5.86,5.9,5.77,5.9,7142,0
2011-11-21,5.75,5.85,5.65,5.84,2800,0
2011-11-22,5.95,5.95,5.63,5.64,7464,0
2011-11-23,5.63,5.63,5.17,5.25,18138,0
2011-11-28,5.24,5.34,5.21,5.21,5190,0
2011-11-29,5.21,5.35,5.21,5.24,1800,0
2011-11-30,5.3,5.69,5.3,5.54,13016,0
2011-12-01,5.5,5.5,5.19,5.26,10016,0
2011-12-02,5.25,5.32,5.25,5.27,2855,0
2011-12-05,5.33,5.4,5.3,5.35,4770,0
2011-12-06,5.31,5.35,5.3,5.3,1350,0
2011-12-07,5.28,5.35,5.28,5.29,6500,0
2011-12-08,5.25,5.26,4.8,4.95,55432,0
2011-12-09,5,5.05,4.9,4.95,28445,0
2011-12-12,4.9,4.95,4.85,4.95,5107,0
2011-12-13,4.93,4.98,4.91,4.95,14400,0
2011-12-14,4.9,4.9,4.65,4.7,35425,0
2011-12-15,4.65,4.9,4.65,4.78,6670,0
2011-12-16,4.82,5.06,4.82,5,22310,0
2011-12-19,5.1,5.1,4.98,5.04,5200,0
2011-12-20,5.08,5.24,5.08,5.16,8188,0
2011-12-21,5.12,5.18,5.1,5.12,7350,0
2011-12-22,5.15,5.15,5,5,6700,0
2011-12-23,5,5.02,4.98,5.02,13944,0
2011-12-27,4.9,5,4.9,4.92,21230,0
2011-12-28,4.89,4.89,4.77,4.87,17125,0
2011-12-29,4.85,4.86,4.64,4.65,51204,0
2011-12-30,4.65,4.77,4.65,4.76,9945,0
2012-01-03,4.95,4.95,4.86,4.89,17610,0
2012-01-04,4.93,4.93,4.5,4.63,66484,0
2012-01-05,4.74,4.74,4.62,4.73,8412,0
2012-01-06,4.69,4.71,4.69,4.71,2674,0
2012-01-09,4.7,4.7,4.5,4.66,25851,0
2012-01-10,4.75,4.78,4.7,4.74,9750,0
2012-01-11,4.68,4.9,4.68,4.9,9345,0
2012-01-12,4.98,5.21,4.95,5.21,17539,0
2012-01-13,5.2,5.2,5.14,5.14,8550,0
2012-01-17,5.2,5.24,5.15,5.15,16852,0
2012-01-18,5.11,5.4,5.11,5.25,27369,0
2012-01-19,5.2,5.2,5.14,5.16,7200,0
2012-01-20,5.18,5.18,5.02,5.11,34206,0
2012-01-23,5.15,5.2,5.13,5.13,19425,0
2012-01-24,5.2,5.21,5.12,5.12,5025,0
2012-01-25,5.12,5.16,5.11,5.16,12692,0
2012-01-26,5.34,5.34,5.1,5.13,15150,0
2012-01-27,5.14,5.17,5.11,5.14,23234,0
2012-01-30,5.18,5.2,5.12,5.12,20836,0
2012-01-31,5.2,5.2,5.05,5.12,9365,0
2012-02-01,5.05,5.15,5.05,5.08,45790,0
2012-02-02,5.13,5.21,5.07,5.15,89906,0
2012-02-03,5.27,5.37,5.11,5.15,149732,0
2012-02-06,5.15,5.35,5.14,5.17,83322,0
2012-02-07,5.25,5.25,5.11,5.11,47064,0
2012-02-08,5.14,5.16,4.91,4.95,152814,0
2012-02-09,4.95,4.99,4.93,4.94,22599,0
2012-02-10,4.95,4.98,4.9,4.95,18079,0
2012-02-13,4.95,4.99,4.95,4.97,14379,0
2012-02-14,4.97,4.97,4.9,4.92,12996,0
2012-02-15,4.93,4.93,4.66,4.7,109356,0
2012-02-16,4.71,4.82,4.63,4.63,51194,0
2012-02-17,4.68,4.86,4.68,4.74,46975,0
2012-02-21,4.76,4.8,4.59,4.72,56392,0
2012-02-22,4.71,4.75,4.67,4.69,9608,0
2012-02-23,4.7,4.74,4.69,4.74,28344,0
2012-02-24,4.76,4.82,4.67,4.7,23980,0
2012-02-27,4.7,4.75,4.67,4.75,46479,0
2012-02-28,4.74,4.81,4.73,4.78,12280,0
2012-02-29,4.75,4.78,4.74,4.77,14678,0
2012-03-01,4.79,4.87,4.79,4.82,11400,0
2012-03-02,4.78,4.82,4.7,4.76,22680,0
2012-03-05,4.77,4.84,4.73,4.84,30503,0
2012-03-06,4.78,4.8,4.66,4.79,30987,0
2012-03-07,4.82,4.84,4.76,4.8,13780,0
2012-03-08,4.85,4.9,4.84,4.88,24820,0
2012-03-09,4.88,4.93,4.86,4.93,9862,0
2012-03-12,4.97,5.01,4.93,4.93,11670,0
2012-03-13,4.96,5,4.94,4.96,5500,0
2012-03-14,4.95,4.96,4.86,4.86,12780,0
2012-03-15,4.86,4.88,4.85,4.85,2495,0
2012-03-16,4.86,4.89,4.85,4.85,10753,0
2012-03-19,4.9,5,4.9,5,32767,0
2012-03-20,5,5.26,4.84,5.2,58061,0
2012-03-21,5.21,5.75,4.96,5.4,83722,0
2012-03-22,5.4,5.44,5.35,5.4,7865,0
2012-03-23,5.35,5.69,5.35,5.56,29242,0
2012-03-26,5.5,5.65,5.3,5.61,34809,0
2012-03-27,5.62,5.65,5.54,5.62,20420,0
2012-03-28,5.65,5.65,5.43,5.53,11285,0
2012-03-29,5.49,5.5,5.4,5.45,14872,0
2012-03-30,5.43,5.5,5.41,5.45,5315,0
2012-04-02,5.46,5.46,5.41,5.45,5907,0
2012-04-03,5.42,5.48,5.28,5.28,25986,0
2012-04-04,5.28,5.29,5.25,5.29,10519,0
2012-04-05,5.35,5.36,5.28,5.33,12750,0
2012-04-09,5.29,5.33,5.26,5.33,6002,0
2012-04-10,5.29,5.3,5.25,5.28,8707,0
2012-04-11,5.28,5.28,5.1,5.17,16839,0
2012-04-12,5.17,5.18,5.14,5.18,1082,0
2012-04-13,5.13,5.16,5.1,5.1,10251,0
2012-04-16,5.15,5.15,4.91,5.04,28145,0
2012-04-17,5.06,5.06,4.95,5.02,23896,0
2012-04-18,4.98,5.03,4.96,5.03,1918,0
2012-04-19,5,5.02,4.9,4.9,8142,0
2012-04-20,4.91,5.28,4.83,5,26174,0
2012-04-23,5,5.09,4.98,4.98,4318,0
2012-04-24,4.95,5.06,4.95,5.06,15933,0
2012-04-25,5.04,5.1,5.03,5.03,21379,0
2012-04-26,5.04,5.06,5.03,5.05,6804,0
2012-04-27,5.05,5.12,5,5.06,22417,0
2012-04-30,5.09,5.16,5.09,5.16,6759,0
2012-05-01,5.13,5.16,5.06,5.06,6886,0
2012-05-02,5.05,5.09,5.01,5.02,8215,0
2012-05-03,5.01,5.01,4.75,4.93,19419,0
2012-05-04,4.93,4.97,4.75,4.81,8290,0
2012-05-07,4.77,4.79,4.74,4.76,4640,0
2012-05-08,5.91,6.2,5.41,6.02,363300,0
2012-05-09,5.76,6.18,5.76,6.11,50833,0
2012-05-10,6.15,6.15,6,6.1,23096,0
2012-05-11,6.12,6.18,6,6.04,19561,0
2012-05-14,5.92,6.03,5.88,6.01,19718,0
2012-05-15,5.92,6.24,5.92,6.2,34100,0
2012-05-16,6.23,6.35,6.09,6.3,44548,0
2012-05-17,6.32,6.33,5.88,5.97,11225,0
2012-05-18,5.9,6.04,5.85,5.94,18620,0
2012-05-21,5.98,6.2,5.96,6.08,41518,0
2012-05-22,6.05,6.13,6,6,13405,0
2012-05-23,5.95,5.95,5.79,5.88,15126,0
2012-05-24,5.82,5.82,5.64,5.8,13421,0
2012-05-25,5.79,5.84,5.6,5.84,13848,0
2012-05-29,5.86,5.9,5.79,5.83,14252,0
2012-05-30,5.79,6.07,5.79,5.9,18080,0
2012-05-31,5.93,6.2,5.88,6.2,20043,0
2012-06-01,6.1,6.1,5.96,6.1,18277,0
2012-06-04,6.15,6.25,6.08,6.1,21220,0
2012-06-05,6.16,6.2,6.1,6.17,17062,0
2012-06-06,6.25,6.25,6.06,6.25,15714,0
2012-06-07,6.25,6.26,6.15,6.15,8263,0
2012-06-08,6.18,6.18,6.01,6.07,15699,0
2012-06-11,6.18,6.19,6.06,6.1,8468,0
2012-06-12,6.2,6.2,6.01,6.01,10353,0
2012-06-13,6.01,6.12,6,6.05,6387,0
2012-06-14,6.14,6.14,6,6.02,27225,0
2012-06-15,6.08,6.15,6.02,6.15,6125,0
2012-06-18,6.11,6.11,6.01,6.06,7404,0
2012-06-19,6.07,6.11,6,6,21978,0
2012-06-20,6.05,6.08,5.95,6.06,9555,0
2012-06-21,6.11,6.11,5.95,5.99,24686,0
2012-06-22,5.97,6.11,5.97,6.09,11394,0
2012-06-25,6.03,6.03,5.88,5.98,6648,0
2012-06-26,5.88,5.98,5.83,5.93,19056,0
2012-06-27,5.9,6,5.9,5.99,16352,0
2012-06-28,5.98,6.04,5.92,6.01,24502,0
2012-06-29,6.05,6.1,5.93,6.08,24022,0
2012-07-02,6.11,6.11,5.95,6,29964,0
2012-07-03,5.99,6.12,5.99,6.08,7298,0
2012-07-05,6.1,6.2,6.1,6.18,22071,0
2012-07-06,6.05,6.19,6.04,6.18,7010,0
2012-07-09,6.19,6.2,6.18,6.2,12275,0
2012-07-10,6.24,6.29,6.18,6.29,38349,0
2012-07-11,6.3,6.35,6.27,6.27,6932,0
2012-07-12,6.3,6.3,6.1,6.26,12256,0
2012-07-13,6.21,6.34,6.2,6.33,9937,0
2012-07-16,6.35,6.35,6.28,6.29,7300,0
2012-07-17,6.33,6.33,6.26,6.29,12167,0
2012-07-18,6.29,6.32,6.25,6.3,11255,0
2012-07-19,6.3,6.3,6.13,6.2,8607,0
2012-07-20,6.06,6.22,6.06,6.12,5298,0
2012-07-23,6.13,6.19,6.1,6.16,17702,0
2012-07-24,6.2,6.2,6.11,6.17,9227,0
2012-07-25,6.22,6.29,6.11,6.19,8367,0
2012-07-26,6.18,6.3,6.18,6.28,25144,0
2012-07-27,6.35,6.46,6.3,6.36,22858,0
2012-07-30,6.36,6.36,6.15,6.2,37095,0
2012-07-31,6.28,6.36,6.21,6.29,36797,0
2012-08-01,6.3,6.3,6.26,6.29,8543,0
2012-08-02,6.3,6.3,6.22,6.24,14818,0
2012-08-03,6.22,6.27,5.72,6,42056,0
2012-08-06,6.1,6.14,5.95,5.96,33728,0
2012-08-07,6.08,6.12,6,6.01,21355,0
2012-08-08,5.97,6.06,5.97,6.04,13136,0
2012-08-09,6.04,6.06,6,6,15022,0
2012-08-10,6.05,6.05,5.95,5.95,29591,0
2012-08-13,5.99,5.99,5.77,5.83,31850,0
2012-08-14,5.81,5.81,5.68,5.73,17278,0
2012-08-15,5.76,5.81,5.72,5.79,11530,0
2012-08-16,5.81,5.96,5.8,5.87,19422,0
2012-08-17,5.85,5.91,5.85,5.9,7642,0
2012-08-20,5.88,5.96,5.88,5.9,13184,0
2012-08-21,5.91,5.92,5.79,5.87,9896,0
2012-08-22,5.9,6,5.87,6,18609,0
2012-08-23,6.02,6.02,5.96,5.98,9006,0
2012-08-24,5.99,6,5.99,6,8214,0
2012-08-27,6.06,6.08,5.94,5.95,38286,0
2012-08-28,5.92,5.92,5.82,5.9,7200,0
2012-08-29,5.91,5.94,5.84,5.86,29131,0
2012-08-30,5.86,5.88,5.82,5.84,14041,0
2012-08-31,5.85,5.85,5.72,5.73,23317,0
2012-09-04,5.73,5.73,5.69,5.73,33126,0
2012-09-05,5.73,5.73,5.67,5.69,5724,0
2012-09-06,5.69,5.88,5.69,5.8,10715,0
2012-09-07,5.85,5.9,5.81,5.89,3253,0
2012-09-10,5.81,5.92,5.8,5.9,9533,0
2012-09-11,5.91,6.02,5.91,5.99,11050,0
2012-09-12,6.1,6.1,5.96,5.98,24864,0
2012-09-13,6.01,6.08,5.95,5.95,28231,0
2012-09-14,5.96,6.04,5.96,5.98,33121,0
2012-09-17,5.98,5.99,5.9,5.98,17100,0
2012-09-18,5.91,6.18,5.91,6.18,83715,0
2012-09-19,6.15,6.49,6.15,6.42,58498,0
2012-09-20,6.45,6.97,6.45,6.85,85557,0
2012-09-21,6.9,7.12,6.77,7.12,45271,0
2012-09-24,7.12,7.14,6.75,6.95,78561,0
2012-09-25,6.99,7.04,6.81,6.86,31855,0
2012-09-26,6.82,6.94,6.8,6.91,13716,0
2012-09-27,7,7,6.8,6.88,27445,0
2012-09-28,6.85,6.87,6.72,6.78,33245,0
2012-10-01,6.75,6.79,6.55,6.6,50808,0
2012-10-02,6.59,6.72,6.56,6.65,21994,0
2012-10-03,6.68,6.85,6.68,6.85,9810,0
2012-10-04,6.87,7.02,6.87,6.94,10199,0
2012-10-05,7.01,7.13,6.97,7.08,65245,0
2012-10-08,7.07,7.1,7.01,7.1,16886,0
2012-10-09,7.05,7.29,6.96,7.26,58312,0
2012-10-10,7.23,7.29,7.05,7.14,28590,0
2012-10-11,7.23,7.23,7.08,7.11,16223,0
2012-10-12,7.09,7.18,7.09,7.18,23749,0
2012-10-15,7.13,7.25,7.09,7.21,24646,0
2012-10-16,7.22,7.24,7.16,7.24,23280,0
2012-10-17,7.21,7.3,7.18,7.3,23003,0
2012-10-18,7.35,7.35,7.24,7.28,13092,0
2012-10-19,7.26,7.3,7.17,7.17,19323,0
2012-10-22,7.24,7.24,7.05,7.12,15523,0
2012-10-23,7.04,7.08,6.76,6.93,54964,0
2012-10-24,6.96,6.99,6.86,6.92,12025,0
2012-10-25,6.9,6.98,6.87,6.89,12915,0
2012-10-26,6.89,7.04,6.87,6.98,15659,0
2012-10-31,6.93,7.22,6.91,7.22,23799,0
2012-11-01,7.17,7.24,7.14,7.17,11737,0
2012-11-02,7.21,7.25,7.09,7.09,21830,0
2012-11-05,7.08,7.27,7.08,7.18,6620,0
2012-11-06,7.18,7.19,6.86,6.88,61066,0
2012-11-07,6.88,6.96,6.75,6.96,29870,0
2012-11-08,6.97,7.01,6.75,6.83,24863,0
2012-11-09,6.83,6.93,6.75,6.87,13468,0
2012-11-12,6.91,6.91,6.77,6.82,8232,0
2012-11-13,6.83,7.1,6.79,6.88,24110,0
2012-11-14,6.84,7,6.81,6.85,25099,0
2012-11-15,6.77,6.86,6.7,6.8,20375,0
2012-11-16,6.8,6.8,6.62,6.65,11600,0
2012-11-19,6.65,6.89,6.65,6.85,29639,0
2012-11-20,6.9,7.07,6.9,7.04,63833,0
2012-11-21,6.99,7.07,6.99,6.99,17168,0
2012-11-23,7.06,7.07,6.95,6.95,7521,0
2012-11-26,6.94,7.02,6.9,6.91,20098,0
2012-11-27,6.9,6.93,6.86,6.9,24030,0
2012-11-28,6.86,6.89,6.76,6.88,31203,0
2012-11-29,6.85,6.91,6.67,6.85,19847,0
2012-11-30,6.8,6.84,6.75,6.79,22904,0
2012-12-03,6.88,6.91,6.77,6.88,27069,0
2012-12-04,6.9,6.9,6.75,6.82,15864,0
2012-12-05,6.83,6.84,6.74,6.74,15345,0
2012-12-06,6.75,6.91,6.75,6.8,11049,0
2012-12-07,6.77,6.8,6.75,6.8,7296,0
2012-12-10,6.81,6.86,6.75,6.82,19886,0
2012-12-11,6.79,6.83,6.67,6.8,19359,0
2012-12-12,6.8,6.83,6.68,6.76,7225,0
2012-12-13,6.75,6.76,6.5,6.6,20430,0
2012-12-14,6.56,6.62,6.5,6.62,6067,0
2012-12-17,6.63,6.69,6.63,6.65,12212,0
2012-12-18,6.66,6.77,6.66,6.74,7163,0
2012-12-19,6.71,6.77,6.62,6.68,13114,0
2012-12-20,6.68,6.75,6.6,6.68,24204,0
2012-12-21,6.61,6.7,6.57,6.7,20122,0
2012-12-24,6.58,6.64,6.58,6.58,8387,0
2012-12-26,6.65,6.68,6.61,6.65,3202,0
2012-12-27,6.62,6.73,6.52,6.7,11872,0
2012-12-28,6.56,6.7,6.56,6.59,20655,0
2012-12-31,6.56,6.96,6.56,6.76,25404,0
2013-01-02,6.98,6.98,6.81,6.83,28893,0
2013-01-03,6.81,6.85,6.72,6.85,21211,0
2013-01-04,6.91,6.91,6.8,6.9,31688,0
2013-01-07,7,7.07,7,7.05,38756,0
2013-01-08,7.09,7.12,6.99,7.02,35852,0
2013-01-09,7.07,7.1,6.99,7.01,22194,0
2013-01-10,7.1,7.18,7.01,7.08,32173,0
2013-01-11,7.09,7.13,6.99,7.04,11752,0
2013-01-14,6.92,7,6.86,6.93,28715,0
2013-01-15,6.98,7.06,6.88,6.92,18462,0
2013-01-16,6.9,7.2,6.88,6.96,17332,0
2013-01-17,6.98,7.01,6.92,6.97,6924,0
2013-01-18,6.99,6.99,6.91,6.93,25174,0
2013-01-22,6.8,6.91,6.66,6.73,58805,0
2013-01-23,6.7,6.73,6.35,6.53,63874,0
2013-01-24,6.53,6.63,6.5,6.58,38040,0
2013-01-25,6.55,6.55,6.37,6.45,21708,0
2013-01-28,6.46,6.63,6.44,6.63,14086,0
2013-01-29,6.67,6.7,6.59,6.68,11240,0
2013-01-30,6.7,6.7,6.47,6.68,18362,0
2013-01-31,6.61,6.68,6.55,6.56,9470,0
2013-02-01,6.56,6.59,6.45,6.45,26202,0
2013-02-04,6.48,6.5,6.33,6.38,30103,0
2013-02-05,5.96,5.96,5.39,5.64,180306,0
2013-02-06,5.68,5.84,5.67,5.77,78174,0
2013-02-07,5.77,5.83,5.65,5.79,43726,0
2013-02-08,5.76,5.88,5.72,5.78,36161,0
2013-02-11,5.8,5.93,5.75,5.9,36263,0
2013-02-12,5.93,6.11,5.93,6.11,52525,0
2013-02-13,6.15,6.2,6.06,6.18,31413,0
2013-02-14,6.18,6.25,6.03,6.11,34929,0
2013-02-15,6.1,6.16,5.96,6.06,44407,0
2013-02-19,5.9,6.05,5.9,6.04,35394,0
2013-02-20,6.07,6.08,5.98,6,64243,0
2013-02-21,6,6.04,5.95,6.02,43972,0
2013-02-22,5.98,6.21,5.95,6.18,56184,0
2013-02-25,6.29,6.29,6.1,6.13,20507,0
2013-02-26,6.13,6.16,6.09,6.1,15872,0
2013-02-27,6.07,6.1,6,6,33720,0
2013-02-28,6,6.15,6,6.12,32937,0
2013-03-01,6.1,6.21,6.09,6.18,26563,0
2013-03-04,6.15,6.18,6.08,6.15,30578,0
2013-03-05,6.11,6.2,6.11,6.2,39912,0
2013-03-06,6.16,6.17,5.74,5.75,95584,0
2013-03-07,5.75,6.02,5.75,6.02,23145,0
2013-03-08,5.98,6,5.9,5.95,17592,0
2013-03-11,5.95,5.95,5.87,5.89,18941,0
2013-03-12,5.9,5.92,5.85,5.85,10051,0
2013-03-13,5.88,5.99,5.88,5.97,14500,0
2013-03-14,5.9,6,5.9,6,12070,0
2013-03-15,6,6.05,6,6.01,25924,0
2013-03-18,6.03,6.06,5.99,6.05,27114,0
2013-03-19,5.03,6.09,5.03,6.08,10114,0
2013-03-20,6.05,6.11,6.05,6.1,5091,0
2013-03-21,6.07,6.1,6.07,6.07,2150,0
2013-03-22,6.07,6.1,6,6.01,5548,0
2013-03-25,5.98,6,5.9,5.91,10321,0
2013-03-26,5.88,5.91,5.79,5.82,16067,0
2013-03-27,5.84,5.84,5.76,5.78,9017,0
2013-03-28,5.75,5.77,5.72,5.75,9958,0
2013-04-01,5.77,5.77,5.46,5.54,31158,0
2013-04-02,5.54,5.55,5.44,5.5,14371,0
2013-04-03,5.45,5.46,5.2,5.22,28105,0
2013-04-04,5.22,5.25,5.08,5.25,23644,0
2013-04-05,5.2,5.39,4.96,5.39,7193,0
2013-04-08,5.16,5.3,5.16,5.25,22487,0
2013-04-09,5.27,5.37,5.24,5.35,12605,0
2013-04-10,5.32,5.46,5.32,5.43,9285,0
2013-04-11,5.4,5.68,5.4,5.63,17577,0
2013-04-12,5.64,5.8,5.64,5.7,14188,0
2013-04-15,5.66,5.66,5.48,5.48,3311,0
2013-04-16,5.48,5.69,5.48,5.62,18162,0
2013-04-17,5.64,5.64,5.56,5.59,14386,0
2013-04-18,5.67,5.67,5.55,5.58,27642,0
2013-04-19,5.63,5.66,5.33,5.4,8434,0
2013-04-22,5.43,5.5,5.42,5.47,21726,0
2013-04-23,5.49,5.56,5.49,5.55,6735,0
2013-04-24,5.48,5.64,5.39,5.6,24193,0
2013-04-25,5.58,5.68,5.54,5.6,8510,0
2013-04-26,5.63,5.87,5.63,5.83,20176,0
2013-04-29,5.83,5.9,5.8,5.8,24149,0
2013-04-30,5.76,5.82,5.71,5.76,5484,0
2013-05-01,5.67,5.75,5.66,5.7,18722,0
2013-05-02,5.15,5.6,5.11,5.2,249457,0
2013-05-03,4.96,5.1,4.85,4.98,101193,0
2013-05-06,5,5.05,4.97,5.04,37705,0
2013-05-07,5.08,5.09,5.02,5.09,12300,0
2013-05-08,5.13,5.13,5.01,5.1,17793,0
2013-05-09,5.1,5.1,4.94,5.02,34236,0
2013-05-10,4.99,5.04,4.8,5.02,27238,0
2013-05-13,5.04,5.05,4.95,5,21481,0
2013-05-14,5.02,5.02,4.92,4.95,20842,0
2013-05-15,4.95,4.95,4.9,4.91,18225,0
2013-05-16,4.85,4.92,4.85,4.86,12131,0
2013-05-17,4.85,4.9,4.85,4.87,20318,0
2013-05-20,4.57,4.57,4.09,4.2,277051,0
2013-05-21,4.11,4.18,3,3.52,595511,0
2013-05-22,3.58,3.75,3.52,3.6,201330,0
2013-05-23,3.64,3.75,3.62,3.68,39644,0
2013-05-24,3.68,3.68,3.54,3.59,80263,0
2013-05-28,3.6,3.64,3.56,3.62,54739,0
2013-05-29,3.6,3.62,3.53,3.61,45470,0
2013-05-30,3.56,3.63,3.55,3.58,41439,0
2013-05-31,3.57,3.62,3.5,3.5,39563,0
2013-06-03,3.5,3.58,3.5,3.5,41094,0
2013-06-04,3.54,3.55,3.41,3.41,54073,0
2013-06-05,3.43,3.43,3.17,3.2,72565,0
2013-06-06,3.2,3.22,3.17,3.2,31272,0
2013-06-07,3.21,3.22,3.15,3.18,14355,0
2013-06-10,3.25,3.25,3.15,3.18,129260,0
2013-06-11,3.18,3.18,2.92,3.1,319356,0
2013-06-12,3.05,3.18,3.03,3.16,89649,0
2013-06-13,3.18,3.38,3.05,3.32,22314,0
2013-06-14,3.32,3.32,3.23,3.3,15782,0
2013-06-17,3.39,3.39,3.16,3.26,15854,0
2013-06-18,3.3,3.3,3.21,3.28,25619,0
2013-06-19,3.37,3.41,3.21,3.28,5500,0
2013-06-20,3.23,3.28,3.2,3.28,15341,0
2013-06-21,3.23,3.45,3.23,3.45,22027,0
2013-06-24,3.48,3.48,3.3,3.36,24991,0
2013-06-25,3.37,3.39,3.31,3.31,5104,0
2013-06-26,3.38,3.38,3.14,3.34,16084,0
2013-06-27,3.38,3.39,3.22,3.39,15160,0
2013-06-28,3.29,3.51,3.2,3.51,32032,0
2013-07-01,3.5,3.5,3.24,3.3,28175,0
2013-07-02,3.25,3.35,3.11,3.34,39019,0
2013-07-03,3.34,3.34,3.16,3.21,23601,0
2013-07-05,3.21,3.34,3.18,3.28,20559,0
2013-07-08,3.38,3.38,3.25,3.27,12890,0
2013-07-09,3.32,3.32,3.15,3.15,22909,0
2013-07-10,3.09,3.34,3.09,3.18,43969,0
2013-07-11,3.15,3.55,3.15,3.46,52656,0
2013-07-12,3.36,3.46,3.26,3.4,26397,0
2013-07-15,3.2,3.5,3.2,3.4,16922,0
2013-07-16,3.35,3.39,3.26,3.37,15869,0
2013-07-17,3.53,3.53,3.39,3.47,14767,0
2013-07-18,3.44,3.47,3.38,3.46,23596,0
2013-07-19,3.42,3.43,3.36,3.36,20353,0
2013-07-22,3.33,3.42,3.33,3.39,5489,0
2013-07-23,3.36,3.44,3.32,3.41,960,0
2013-07-24,3.29,3.36,3.29,3.35,19815,0
2013-07-25,3.34,3.47,3.32,3.4,14390,0
2013-07-26,3.32,3.46,3.32,3.43,15313,0
2013-07-29,3.38,3.38,3.23,3.3,19923,0
2013-07-30,3.38,3.38,3.28,3.38,12788,0
2013-07-31,3.34,3.44,3.26,3.39,12386,0
2013-08-01,3.31,3.4,3.3,3.4,11700,0
2013-08-02,3.43,3.58,3.39,3.56,31715,0
2013-08-05,3.5,3.73,3.41,3.65,31320,0
2013-08-06,3.65,3.69,3.55,3.6,9732,0
2013-08-07,3.62,3.65,3.61,3.61,18733,0
2013-08-08,3.72,4.07,3.72,4.04,88778,0
2013-08-09,4,4.04,3.86,4.02,46358,0
2013-08-12,4.02,4.03,3.9,3.9,17662,0
2013-08-13,3.86,3.99,3.83,3.86,24226,0
2013-08-14,3.82,3.9,3.75,3.77,10193,0
2013-08-15,3.75,3.75,3.53,3.55,15792,0
2013-08-16,3.55,3.56,3.5,3.56,3700,0
2013-08-19,3.56,3.69,3.56,3.6,20600,0
2013-08-20,3.73,3.73,3.61,3.66,8715,0
2013-08-21,3.61,3.68,3.5,3.62,33300,0
2013-08-22,3.65,3.7,3.61,3.61,8200,0
2013-08-23,3.6,3.62,3.54,3.59,1800,0
2013-08-26,3.55,3.63,3.55,3.6,6060,0
2013-08-27,3.61,3.74,3.61,3.67,13899,0
2013-08-28,3.65,3.75,3.65,3.66,11741,0
2013-08-29,3.67,3.69,3.66,3.67,3900,0
2013-08-30,3.67,3.71,3.67,3.68,8800,0
2013-09-03,3.67,3.67,3.67,3.67,8248,0
2013-09-04,3.65,3.7,3.65,3.7,1900,0
2013-09-05,3.63,3.7,3.62,3.69,6351,0
2013-09-06,3.67,3.67,3.52,3.62,18694,0
2013-09-09,3.59,3.6,3.59,3.59,1771,0
2013-09-10,3.6,3.6,3.59,3.59,6829,0
2013-09-11,3.6,3.6,3.54,3.55,18911,0
2013-09-12,3.55,3.75,3.54,3.72,39183,0
2013-09-13,3.73,3.75,3.73,3.74,8787,0
2013-09-16,3.66,3.69,3.66,3.68,3900,0
2013-09-17,3.64,3.65,3.55,3.61,23293,0
2013-09-18,3.75,3.75,3.66,3.7,8132,0
2013-09-19,3.65,3.67,3.65,3.67,300,0
2013-09-20,3.75,3.95,3.7,3.8,46672,0
2013-09-23,3.71,3.79,3.65,3.68,22620,0
2013-09-24,3.7,3.72,3.65,3.67,8700,0
2013-09-25,3.66,3.75,3.66,3.67,9030,0
2013-09-26,3.71,3.78,3.66,3.73,5225,0
2013-09-27,3.76,3.82,3.75,3.76,9280,0
2013-09-30,3.76,3.76,3.6,3.67,14965,0
2013-10-01,3.68,3.72,3.62,3.68,21602,0
2013-10-02,3.73,3.74,3.64,3.73,7800,0
2013-10-03,3.75,3.75,3.67,3.67,2556,0
2013-10-04,3.73,3.84,3.73,3.81,21373,0
2013-10-07,3.77,3.84,3.75,3.79,16021,0
2013-10-08,3.76,3.87,3.76,3.85,12418,0
2013-10-09,3.74,3.76,3.73,3.75,2500,0
2013-10-10,3.8,3.95,3.8,3.89,13916,0
2013-10-11,3.89,3.95,3.83,3.95,11200,0
2013-10-14,3.93,4.19,3.86,4.08,34470,0
2013-10-15,4.1,4.55,4.02,4.31,92230,0
2013-10-16,4.3,4.39,4.02,4.1,19257,0
2013-10-17,4.24,4.42,4.15,4.24,21977,0
2013-10-18,4.38,4.38,4.16,4.28,31866,0
2013-10-21,4.21,4.25,4.14,4.24,11872,0
2013-10-22,4.32,4.32,4.15,4.17,40959,0
2013-10-23,4.17,4.17,4.1,4.17,6300,0
2013-10-24,4.16,6.02,4.12,4.23,163085,0
2013-10-25,4.32,4.74,4.23,4.57,49141,0
2013-10-28,4.57,4.86,4.57,4.59,43225,0
2013-10-29,4.57,4.69,4.37,4.37,20812,0
2013-10-30,4.37,4.42,4.37,4.38,3853,0
2013-10-31,4.34,4.68,4.3,4.3,21100,0
2013-11-01,4.25,4.32,4.25,4.32,2400,0
2013-11-04,4.3,4.33,4.3,4.31,1659,0
2013-11-05,4.3,4.37,4.29,4.31,11177,0
2013-11-06,4.31,4.36,4.29,4.29,11152,0
2013-11-07,4.26,4.49,4.25,4.38,32103,0
2013-11-08,4.38,4.5,4.35,4.42,5986,0
2013-11-11,4.36,4.43,4.16,4.31,17887,0
2013-11-12,4.3,4.52,4.25,4.3,22395,0
2013-11-13,4.3,4.67,4.2,4.22,74687,0
2013-11-14,4.35,4.39,4.27,4.33,26684,0
2013-11-15,4.3,4.36,4.26,4.3,8830,0
2013-11-18,4.31,4.56,4.3,4.44,27223,0
2013-11-19,4.37,4.71,4.3,4.64,30478,0
2013-11-20,4.65,4.65,4.33,4.6,41234,0
2013-11-21,4.6,4.6,4.39,4.4,6730,0
2013-11-22,4.4,4.47,4.36,4.4,2600,0
2013-11-25,4.36,4.39,4.36,4.39,1550,0
2013-11-26,4.33,4.5,4.33,4.4,25336,0
2013-11-27,4.4,4.55,4.31,4.39,17803,0
2013-11-29,4.35,4.43,4.35,4.35,21683,0
2013-12-02,4.38,4.47,4.3,4.33,17770,0
2013-12-03,4.33,4.4,4.25,4.33,26400,0
2013-12-04,4.34,4.4,4.3,4.34,3680,0
2013-12-05,4.36,4.4,4.29,4.4,4742,0
2013-12-06,4.35,4.51,4.35,4.39,24142,0
2013-12-09,4.4,4.4,4.35,4.36,3816,0
2013-12-10,4.36,4.45,4.35,4.41,9064,0
2013-12-11,4.35,4.43,4.35,4.4,5612,0
2013-12-12,4.4,4.4,4.3,4.32,16901,0
2013-12-13,4.25,4.48,4.25,4.3,30217,0
2013-12-16,4.25,4.37,4.25,4.35,3267,0
2013-12-17,4.32,4.4,4.25,4.4,3900,0
2013-12-18,4.4,4.4,4.32,4.33,9562,0
2013-12-19,4.25,4.25,3.88,3.92,39000,0
2013-12-20,4.01,4.01,3.65,3.8,28384,0
2013-12-23,3.8,4,3.74,3.81,70455,0
2013-12-24,3.74,3.95,3.73,3.91,44577,0
2013-12-26,3.94,3.94,3.75,3.84,32426,0
2013-12-27,3.83,3.83,3.69,3.81,23722,0
2013-12-30,3.77,4.08,3.7,4.08,58193,0
2013-12-31,4.1,4.37,4.1,4.25,60476,0
2014-01-02,4.25,4.3,3.88,4.24,66609,0
2014-01-03,4.17,4.4,3.99,4.06,66872,0
2014-01-06,4.06,4.27,4.02,4.16,25218,0
2014-01-07,4.2,4.39,3.95,4.15,34794,0
2014-01-08,4.17,4.2,4.06,4.06,834,0
2014-01-09,4.05,4.14,4.01,4.07,10143,0
2014-01-10,3.97,4.03,3.93,3.93,3085,0
2014-01-13,3.93,4.06,3.93,3.98,14849,0
2014-01-14,3.9,4.2,3.9,3.94,13999,0
2014-01-15,3.96,4.23,3.94,4.01,45365,0
2014-01-16,4.04,4.04,4.04,4.04,100,0
2014-01-17,4.1,4.14,4.02,4.02,4345,0
2014-01-21,4.03,4.22,4,4.16,21795,0
2014-01-22,4.12,4.12,4,4.04,14750,0
2014-01-23,4.01,4.09,3.99,4.02,12905,0
2014-01-24,4.03,4.22,4,4.09,9167,0
2014-01-27,4.14,4.15,4,4,15293,0
2014-01-28,3.95,4.14,3.91,4.02,28584,0
2014-01-29,4.05,4.09,3.96,4.08,8302,0
2014-01-30,4.09,4.09,3.8,4.01,195756,0
2014-01-31,4.02,4.04,3.84,4,17243,0
2014-02-03,4.02,4.06,3.86,4.06,32125,0
2014-02-04,3.95,4.01,3.94,4,98891,0
2014-02-05,3.95,3.95,3.75,3.89,63872,0
2014-02-06,3.9,3.95,3.89,3.95,7225,0
2014-02-07,3.94,4.02,3.94,3.99,19266,0
2014-02-10,4,4.02,3.99,4.02,16409,0
2014-02-11,4.05,4.18,3.99,4.12,78630,0
2014-02-12,4.03,4.3,3.89,4.26,27982,0
2014-02-13,4.28,4.37,4.16,4.21,25014,0
2014-02-14,4.27,4.4,4.2,4.39,42319,0
2014-02-18,4.35,4.39,4.35,4.38,3289,0
2014-02-19,4.32,4.4,4.24,4.39,6150,0
2014-02-20,4.38,4.38,4.3,4.38,12174,0
2014-02-21,4.35,4.39,4.17,4.2,31909,0
2014-02-24,4.21,4.34,4.15,4.33,45084,0
2014-02-25,4.33,4.35,4.16,4.2,6502,0
2014-02-26,4.19,4.4,4.16,4.29,40864,0
2014-02-27,4.28,4.39,4.23,4.29,32744,0
2014-02-28,4.31,4.35,4.25,4.34,11820,0
2014-03-03,4.34,4.4,4.33,4.4,10889,0
2014-03-04,4.4,4.44,4.3,4.34,30844,0
2014-03-05,4.44,4.44,4.22,4.35,53808,0
2014-03-06,4.41,4.41,4.3,4.36,17550,0
2014-03-07,4.39,4.45,4.33,4.41,11009,0
2014-03-10,4.45,4.45,4.3,4.39,5990,0
2014-03-11,4.38,4.7,4.38,4.69,13987,0
2014-03-12,4.67,4.9,4.61,4.71,19773,0
2014-03-13,4.65,4.65,4.19,4.52,54262,0
2014-03-14,4.51,4.51,4.45,4.5,10018,0
2014-03-17,4.51,4.51,4.3,4.39,20069,0
2014-03-18,4.4,4.41,4.33,4.39,4673,0
2014-03-19,4.31,4.38,4.3,4.37,8814,0
2014-03-20,4.26,4.34,4.26,4.33,8167,0
2014-03-21,4.37,4.86,4.3,4.41,97808,0
2014-03-24,4.34,4.78,4.31,4.6,192593,0
2014-03-25,4.54,4.54,4.3,4.48,19576,0
2014-03-26,4.5,4.53,4.44,4.5,16200,0
2014-03-27,4.49,4.5,4.47,4.48,6211,0
2014-03-28,4.45,4.55,4.45,4.52,14056,0
2014-03-31,4.52,4.62,4.45,4.48,24565,0
2014-04-01,4.5,4.54,4.41,4.5,23444,0
2014-04-02,4.5,4.64,4.43,4.56,30007,0
2014-04-03,4.57,4.57,4.4,4.52,21068,0
2014-04-04,4.47,4.51,4.47,4.5,9553,0
2014-04-07,4.5,4.53,4.49,4.52,3301,0
2014-04-08,4.49,4.51,4.47,4.51,5751,0
2014-04-09,4.5,4.65,4.5,4.54,6729,0
2014-04-10,4.49,4.63,4.41,4.57,25902,0
2014-04-11,4.54,4.68,4.44,4.62,64748,0
2014-04-14,4.56,4.56,4.47,4.53,13080,0
2014-04-15,4.55,4.55,4.41,4.5,20395,0
2014-04-16,4.5,4.51,4.46,4.5,1275,0
2014-04-17,4.45,4.57,4.44,4.49,13288,0
2014-04-21,4.51,4.54,4.5,4.53,13868,0
2014-04-22,4.53,4.55,4.5,4.51,15710,0
2014-04-23,4.48,4.49,4.48,4.49,392,0
2014-04-24,4.43,4.51,4.4,4.5,18678,0
2014-04-25,4.45,4.52,4.45,4.5,5443,0
2014-04-28,4.47,4.48,4.35,4.45,8909,0
2014-04-29,4.42,4.49,4.41,4.47,13873,0
2014-04-30,4.45,4.45,4.41,4.41,469,0
2014-05-01,4.5,4.5,4.3,4.39,38496,0
2014-05-02,4.35,4.38,4.32,4.38,9938,0
2014-05-05,4.31,4.39,4.31,4.32,14725,0
2014-05-06,4.35,4.35,4.34,4.34,400,0
2014-05-07,4.31,4.4,4.3,4.35,13500,0
2014-05-08,4.34,4.34,4.31,4.31,817,0
2014-05-09,4.31,4.35,4.29,4.34,8288,0
2014-05-12,4.33,4.33,4.21,4.32,11557,0
2014-05-13,4.3,4.34,4.3,4.34,13670,0
2014-05-14,4.3,4.36,4.3,4.34,25989,0
2014-05-15,4.34,4.37,4.2,4.35,24034,0
2014-05-16,4.33,4.35,4.28,4.34,11493,0
2014-05-19,4.41,4.41,4.33,4.33,708,0
2014-05-20,4.29,4.3,4.25,4.3,5694,0
2014-05-21,4.27,4.34,4.25,4.33,21924,0
2014-05-22,4.3,4.48,4.29,4.4,29806,0
2014-05-23,4.41,4.43,4.35,4.38,22456,0
2014-05-27,4.33,4.46,4.31,4.38,91784,0
2014-05-28,4.38,4.38,4.32,4.35,5265,0
2014-05-29,4.37,4.4,4.32,4.38,4614,0
2014-05-30,4.41,4.55,4.41,4.54,11303,0
2014-06-02,4.48,4.6,4.35,4.47,7340,0
2014-06-03,4.46,4.55,4.46,4.49,7534,0
2014-06-04,4.49,4.5,4.45,4.47,8107,0
2014-06-05,4.47,4.49,4.41,4.47,5800,0
2014-06-06,4.52,4.59,4.45,4.5,12244,0
2014-06-09,4.45,4.5,4.41,4.47,6889,0
2014-06-10,4.41,4.5,4.38,4.45,5135,0
2014-06-11,4.44,4.49,4.42,4.49,2090,0
2014-06-12,4.46,4.46,4.4,4.4,2533,0
2014-06-13,4.42,4.5,4.25,4.43,11898,0
2014-06-16,4.45,4.47,4.37,4.45,38400,0
2014-06-17,4.42,4.42,4.37,4.37,5589,0
2014-06-18,4.46,4.5,4.33,4.43,68133,0
2014-06-19,4.36,4.41,4.33,4.39,3211,0
2014-06-20,4.38,4.39,4.28,4.39,20062,0
2014-06-23,4.35,4.37,4.18,4.25,44191,0
2014-06-24,4.25,4.32,4.25,4.31,32216,0
2014-06-25,4.35,4.46,4.33,4.41,33850,0
2014-06-26,4.41,4.42,4.21,4.4,47115,0
2014-06-27,4.4,4.45,4.31,4.45,101301,0
2014-06-30,4.42,4.42,4.35,4.35,14231,0
2014-07-01,4.33,4.39,4.33,4.34,7695,0
2014-07-02,4.35,4.38,4.31,4.35,9300,0
2014-07-03,4.36,4.39,4.36,4.37,5509,0
2014-07-07,4.32,4.34,4.3,4.33,19335,0
2014-07-08,4.33,4.35,4.33,4.35,5512,0
2014-07-09,4.32,4.35,4.21,4.31,2048,0
2014-07-10,4.29,4.34,4.29,4.29,2796,0
2014-07-11,4.31,4.43,4.3,4.4,34551,0
2014-07-14,4.4,4.47,4.3,4.38,40364,0
2014-07-15,4.36,4.39,4.33,4.36,1992,0
2014-07-16,4.33,4.33,4,4.29,11089,0
2014-07-17,4.27,4.36,4.27,4.36,2012,0
2014-07-18,4.36,4.36,4.36,4.36,317,0
2014-07-21,4.36,4.47,4.36,4.43,16817,0
2014-07-22,4.46,4.46,4.28,4.33,29153,0
2014-07-23,4.29,4.39,4.29,4.33,3414,0
2014-07-24,4.26,4.3,4.25,4.3,2470,0
2014-07-25,4.36,4.36,4.25,4.31,2210,0
2014-07-28,4.3,4.35,4.3,4.32,4100,0
2014-07-29,4.28,4.37,4.2,4.37,3619,0
2014-07-30,4.37,4.38,4.24,4.28,8558,0
2014-07-31,4.25,4.32,4.25,4.32,10101,0
2014-08-01,4.36,4.36,4.25,4.31,6862,0
2014-08-04,4.26,4.37,4.26,4.36,12924,0
2014-08-05,4.28,4.28,4.2,4.28,29584,0
2014-08-06,4.2,4.21,3.97,3.97,42283,0
2014-08-07,4.05,4.12,3.97,3.99,9960,0
2014-08-08,3.99,4.16,3.98,4.15,28080,0
2014-08-11,4.12,4.13,3.99,4.13,11921,0
2014-08-12,4.11,4.12,4.05,4.05,14894,0
2014-08-13,4.03,4.17,3.96,4.03,11920,0
2014-08-14,4.02,4.12,4.02,4.1,18057,0
2014-08-15,4.15,4.3,4.15,4.25,59705,0
2014-08-18,4.3,4.34,4.18,4.25,45170,0
2014-08-19,4.3,4.32,4.21,4.32,6811,0
2014-08-20,4.3,4.32,4.27,4.3,13600,0
2014-08-21,4.29,4.35,4.26,4.35,15825,0
2014-08-22,4.34,4.34,4.22,4.22,12910,0
2014-08-25,4.26,4.29,4.21,4.29,1838,0
2014-08-26,4.29,4.37,4.29,4.36,31144,0
2014-08-27,4.4,4.48,4.35,4.43,29241,0
2014-08-28,4.5,4.79,4.5,4.63,30433,0
2014-08-29,4.69,4.7,4.66,4.66,8367,0
2014-09-02,4.75,4.75,4.59,4.61,14532,0
2014-09-03,4.66,4.66,4.54,4.56,1836,0
2014-09-04,4.59,4.59,4.4,4.5,13570,0
2014-09-05,4.41,4.5,4.41,4.47,15905,0
2014-09-08,4.46,4.48,4.37,4.45,20351,0
2014-09-09,4.44,4.49,4.33,4.45,10710,0
2014-09-10,4.42,4.51,4.36,4.4,4277,0
2014-09-11,4.36,4.58,4.36,4.56,7278,0
2014-09-12,4.5,4.62,4.48,4.6,6179,0
2014-09-15,4.59,4.7,4.59,4.68,13404,0
2014-09-16,4.69,5,4.69,4.89,13136,0
2014-09-17,4.89,4.95,4.89,4.94,2035,0
2014-09-18,4.98,5,4.91,4.91,3339,0
2014-09-19,4.95,4.99,4.83,4.99,8764,0
2014-09-22,5,5,4.9,4.95,15714,0
2014-09-23,4.9,4.9,4.82,4.82,412,0
2014-09-24,4.86,4.87,4.86,4.87,1041,0
2014-09-25,4.95,4.95,4.87,4.87,3063,0
2014-09-26,4.79,4.89,4.79,4.87,3216,0
2014-09-29,4.77,4.77,4.42,4.5,14923,0
2014-09-30,4.43,4.54,4.43,4.51,11364,0
2014-10-01,4.55,4.63,4.53,4.61,4356,0
2014-10-02,4.57,4.65,4.54,4.63,11203,0
2014-10-03,4.69,4.77,4.63,4.74,2459,0
2014-10-06,4.83,4.83,4.6,4.71,3327,0
2014-10-07,4.71,4.71,4.69,4.69,1796,0
2014-10-08,4.62,4.66,4.51,4.52,4384,0
2014-10-09,4.56,4.6,4.21,4.23,27819,0
2014-10-10,4.25,5,4.25,4.98,14890,0
2014-10-13,4.98,4.98,4.55,4.58,11037,0
2014-10-14,4.6,4.69,4.51,4.66,4055,0
2014-10-15,4.56,4.69,4.54,4.65,4010,0
2014-10-16,4.63,4.64,4.6,4.6,930,0
2014-10-17,4.62,4.73,4.52,4.65,10600,0
2014-10-20,4.69,4.73,4.69,4.73,5509,0
2014-10-21,4.72,4.8,4.72,4.75,11296,0
2014-10-22,4.71,4.87,4.71,4.82,1824,0
2014-10-23,4.7,4.76,4.49,4.72,15154,0
2014-10-24,4.71,4.81,4.56,4.81,6847,0
2014-10-27,4.65,4.75,4.65,4.73,2072,0
2014-10-28,4.75,4.75,4.75,4.75,283,0
2014-10-29,4.67,4.85,4.67,4.8,14832,0
2014-10-30,4.72,5,4.7,5,17989,0
2014-10-31,5,5.08,4.82,4.95,42565,0
2014-11-03,4.87,4.98,4.8,4.84,3900,0
2014-11-04,4.84,4.94,4.83,4.9,10332,0
2014-11-05,4.85,5,4.81,4.91,70643,0
2014-11-06,4.99,5.09,4.99,5.05,3675,0
2014-11-07,5.09,5.19,5.09,5.17,1376,0
2014-11-10,5.08,5.17,5.07,5.17,2040,0
2014-11-11,5.11,5.2,5.01,5.13,12827,0
2014-11-12,5.2,5.2,5.2,5.2,611,0
2014-11-13,5.19,5.3,5.19,5.29,13473,0
2014-11-14,5.42,5.42,5.23,5.25,7565,0
2014-11-17,5.43,5.43,5.32,5.4,1955,0
2014-11-18,5.39,5.48,5.36,5.36,1025,0
2014-11-19,5.39,5.4,5.35,5.39,16206,0
2014-11-20,5.44,5.44,5.37,5.4,1201,0
2014-11-21,5.33,5.38,5.33,5.34,946,0
2014-11-24,5.25,5.4,5.2,5.32,10260,0
2014-11-25,5.27,5.32,5.26,5.3,24501,0
2014-11-26,5.26,5.41,5.22,5.39,21010,0
2014-11-28,5.31,5.38,5.21,5.21,1300,0
2014-12-01,5.32,5.45,5.32,5.44,25351,0
2014-12-02,5.32,5.41,5.31,5.4,3522,0
2014-12-03,5.31,5.48,5.26,5.44,19433,0
2014-12-04,5.34,5.44,5.25,5.41,25186,0
2014-12-05,5.41,5.49,5.32,5.32,8379,0
2014-12-08,5.36,5.45,5.33,5.39,8562,0
2014-12-09,5.34,5.57,5.31,5.5,18522,0
2014-12-10,5.6,5.6,5.51,5.52,4226,0
2014-12-11,5.43,5.58,5.43,5.58,800,0
2014-12-12,5.46,5.56,5.46,5.56,635,0
2014-12-15,5.43,5.53,5.42,5.44,7082,0
2014-12-16,5.5,5.56,5.5,5.56,2726,0
2014-12-17,5.52,5.58,5.33,5.49,3053,0
2014-12-18,5.44,5.49,5.42,5.49,4462,0
2014-12-19,5.37,5.45,5.26,5.43,8413,0
2014-12-22,5.21,5.38,5.08,5.26,7584,0
2014-12-23,5.23,5.23,5.21,5.23,3414,0
2014-12-26,5.28,5.28,5.24,5.27,3659,0
2014-12-29,5.27,5.35,5.25,5.35,10726,0
2014-12-30,5.37,5.37,5.2,5.27,5479,0
2014-12-31,5.26,5.27,4.66,4.75,12329,0
2015-01-02,4.8,5.1,4.8,4.91,14277,0
2015-01-05,4.78,4.86,4.68,4.75,9147,0
2015-01-06,4.75,4.75,4.72,4.72,5550,0
2015-01-07,4.66,4.75,4.5,4.75,16028,0
2015-01-08,4.73,4.83,4.69,4.76,17216,0
2015-01-09,4.61,4.74,4.61,4.73,1443,0
2015-01-12,4.78,4.78,4.65,4.66,6310,0
2015-01-13,4.62,4.72,4.45,4.72,13198,0
2015-01-14,4.64,4.68,4.64,4.68,1038,0
2015-01-15,4.74,4.75,4.49,4.51,19183,0
2015-01-16,4.52,4.64,4.41,4.64,12281,0
2015-01-20,4.6,4.63,4.5,4.63,1661,0
2015-01-21,4.6,4.62,4.46,4.62,13154,0
2015-01-22,4.51,4.55,4.51,4.55,2949,0
2015-01-23,4.49,4.5,4.11,4.5,21165,0
2015-01-26,4.41,4.5,4.41,4.5,8675,0
2015-01-27,4.54,4.71,4.54,4.71,7450,0
2015-01-28,4.64,4.64,4.58,4.59,9597,0
2015-01-29,4.6,4.6,4.6,4.6,1638,0
2015-01-30,4.58,4.66,4.48,4.48,8912,0
2015-02-02,4.5,4.6,4.45,4.54,9474,0
2015-02-03,4.6,4.65,4.53,4.53,8918,0
2015-02-04,4.43,4.53,4.43,4.46,3646,0
2015-02-05,4.45,4.46,4.25,4.31,10591,0
2015-02-06,4.23,4.31,4.16,4.25,12301,0
2015-02-09,4.11,4.32,4.11,4.3,15388,0
2015-02-10,4.2,4.45,4.05,4.26,35214,0
2015-02-11,4.15,4.21,4.07,4.15,8808,0
2015-02-12,4.1,4.23,4.1,4.23,18128,0
2015-02-13,4.25,4.41,4.25,4.39,4312,0
2015-02-17,4.4,4.41,4.15,4.25,22210,0
2015-02-18,4.19,4.3,4.19,4.24,6354,0
2015-02-19,4.3,4.3,4.1,4.29,4768,0
2015-02-20,4.29,4.3,4.29,4.3,4803,0
2015-02-23,4.3,4.3,4.19,4.2,6495,0
2015-02-24,4.2,4.2,4.19,4.19,1367,0
2015-02-25,4.3,4.4,4.25,4.4,2394,0
2015-02-26,4.35,4.4,4.35,4.4,1166,0
2015-02-27,4.32,4.32,4.25,4.3,4067,0
2015-03-02,4.25,4.26,4.17,4.17,13000,0
2015-03-03,4.26,4.26,4.21,4.21,400,0
2015-03-04,4.21,4.22,4.21,4.22,1400,0
2015-03-05,4.22,4.22,4.22,4.22,100,0
2015-03-06,4.06,4.24,3.86,3.96,13300,0
2015-03-09,3.91,4.01,3.9,3.9,2100,0
2015-03-10,3.87,3.91,3.84,3.84,4000,0
2015-03-11,3.93,3.93,3.74,3.74,1800,0
2015-03-12,3.76,3.78,3.76,3.78,2800,0
2015-03-13,3.78,3.79,3.59,3.75,1900,0
2015-03-16,3.8,3.8,3.69,3.73,3000,0
2015-03-17,3.67,3.67,3.65,3.65,1600,0
2015-03-18,3.65,3.66,3.65,3.65,3200,0
2015-03-19,3.68,4.1,3.59,4.1,11600,0
2015-03-20,3.89,4.1,3.81,4.1,14200,0
2015-03-23,4,4,3.85,3.85,700,0
2015-03-24,3.98,3.98,3.9,3.97,800,0
2015-03-25,3.89,3.99,3.89,3.93,1700,0
2015-03-26,3.93,3.97,3.93,3.93,1800,0
2015-03-27,3.99,3.99,3.89,3.89,200,0
2015-03-30,3.83,3.89,3.59,3.84,13300,0
2015-03-31,3.73,3.8,3.73,3.8,4816,0
2015-04-01,3.79,3.79,3.65,3.65,7900,0
2015-04-02,3.65,3.68,3.59,3.6,7900,0
2015-04-06,3.66,3.66,3.59,3.59,7100,0
2015-04-07,3.59,3.59,3.36,3.5,20438,0
2015-04-08,3.4,3.49,3.17,3.33,3400,0
2015-04-09,3.3,3.41,3.15,3.31,9753,0
2015-04-10,3.35,3.4,3.26,3.39,7400,0
2015-04-13,3.4,3.51,3.36,3.51,5500,0
2015-04-14,3.55,3.75,3.55,3.68,22600,0
2015-04-15,3.65,3.8,3.65,3.79,17244,0
2015-04-16,3.8,4,3.8,4,2067,0
2015-04-17,4,4.15,4,4.08,12500,0
2015-04-20,4.16,4.28,4.1,4.1,7976,0
2015-04-21,4.12,4.18,4.12,4.18,1749,0
2015-04-22,4.27,4.73,4.19,4.6,29389,0
2015-04-23,4.65,4.67,4.5,4.64,5100,0
2015-04-24,4.55,4.55,4.37,4.45,2900,0
2015-04-27,4.35,4.35,4.35,4.35,300,0
2015-04-28,4.26,4.26,4.09,4.16,3547,0
2015-04-29,4.04,4.15,4.03,4.15,4500,0
2015-04-30,4.15,4.15,4.15,4.15,100,0
2015-05-01,4.15,4.15,4.15,4.15,100,0
2015-05-04,4.05,4.13,4.05,4.13,3700,0
2015-05-05,4.12,4.12,3.97,4.02,12600,0
2015-05-06,4.05,4.06,3.93,3.97,4874,0
2015-05-07,3.8,3.8,3.8,3.8,272,0
2015-05-08,3.94,4.01,3.81,3.87,14800,0
2015-05-11,3.6,4.15,3.55,4.15,27200,0
2015-05-12,4.06,4.06,3.6,3.9,6498,0
2015-05-13,4,4.24,4,4.24,6735,0
2015-05-14,4.09,4.3,4.09,4.21,5900,0
2015-05-15,4.26,4.3,4.16,4.22,3622,0
2015-05-18,4.2,4.3,4.02,4.1,7500,0
2015-05-19,4.11,4.28,4.11,4.2,7808,0
2015-05-20,4.3,4.45,4.28,4.43,6291,0
2015-05-21,4.22,4.4,4.2,4.4,67400,0
2015-05-22,4.42,4.6,4.35,4.59,21100,0
2015-05-26,4.41,4.69,4.17,4.38,20059,0
2015-05-27,4.46,4.47,4.39,4.4,4400,0
2015-05-28,4.46,4.68,4.46,4.68,18505,0
2015-05-29,4.6,4.69,4.3,4.35,21600,0
2015-06-01,4.44,4.5,4.44,4.5,1213,0
2015-06-02,4.51,4.51,4.51,4.51,200,0
2015-06-03,4.58,4.58,4.56,4.56,600,0
2015-06-04,4.57,4.57,4.46,4.52,4900,0
2015-06-05,4.53,4.53,4.52,4.52,1000,0
2015-06-08,4.56,4.56,4.54,4.54,1600,0
2015-06-09,4.46,4.5,4.45,4.48,6937,0
2015-06-10,4.49,4.59,4.45,4.5,7300,0
2015-06-11,4.51,4.51,4.51,4.51,101,0
2015-06-12,4.56,4.61,4.43,4.43,3700,0
2015-06-15,4.67,4.69,4.42,4.49,8700,0
2015-06-16,4.44,4.48,4.4,4.4,4200,0
2015-06-17,4.39,4.52,4.37,4.52,6500,0
2015-06-18,4.42,4.52,4.42,4.42,1700,0
2015-06-19,4.38,4.52,4.28,4.52,16400,0
2015-06-22,4.51,4.69,4.51,4.69,5000,0
2015-06-23,4.59,4.59,4.59,4.59,407,0
2015-06-24,4.53,4.55,4.53,4.53,2100,0
2015-06-25,4.53,4.53,4.53,4.53,100,0
2015-06-26,4.6,4.68,4.53,4.53,6100,0
2015-06-29,4.53,4.53,4.53,4.53,1500,0
2015-06-30,4.53,4.56,4.5,4.5,3200,0
2015-07-01,4.56,4.6,4.5,4.5,300,0
2015-07-02,4.56,4.68,4.55,4.6,6900,0
2015-07-06,4.52,4.61,4.45,4.6,2000,0
2015-07-07,4.6,4.63,4.53,4.61,4000,0
2015-07-08,4.61,4.61,4.5,4.5,700,0
2015-07-09,4.55,4.65,4.35,4.51,26800,0
2015-07-10,4.43,4.51,4.21,4.51,15700,0
2015-07-13,4.51,4.52,4.45,4.5,10800,0
2015-07-14,4.57,4.57,4.56,4.56,451,0
2015-07-15,4.3,4.33,3.73,3.91,34475,0
2015-07-16,3.91,3.91,3.49,3.62,50500,0
2015-07-17,3.75,3.97,3.65,3.97,39500,0
2015-07-20,3.95,4,3.9,3.99,900,0
2015-07-21,3.9,3.99,3.85,3.99,3600,0
2015-07-22,3.99,3.99,3.99,3.99,100,0
2015-07-23,3.89,4,3.89,3.91,3400,0
2015-07-24,3.86,4,3.86,4,3600,0
2015-07-27,3.89,3.89,3.76,3.77,3100,0
2015-07-28,3.85,3.94,3.85,3.85,3400,0
2015-07-29,3.75,3.77,3.66,3.67,8400,0
2015-07-31,3.78,3.85,3.75,3.85,2800,0
2015-08-03,3.75,3.9,3.75,3.88,4613,0
2015-08-04,3.8,3.81,3.8,3.8,2600,0
2015-08-05,3.85,3.92,3.85,3.9,15100,0
2015-08-06,3.99,3.99,3.81,3.85,15397,0
2015-08-07,3.91,4.1,3.86,4.05,49300,0
2015-08-10,4.04,4.1,4,4.1,700,0
2015-08-11,4.02,4.1,4,4.1,82860,0
2015-08-12,4.1,4.24,4.06,4.2,8900,0
2015-08-13,4.22,4.22,4.12,4.12,700,0
2015-08-14,4.2,4.22,4.1,4.12,9100,0
2015-08-17,4.1,4.15,4.1,4.13,4800,0
2015-08-18,4.1,4.24,4.1,4.2,10200,0
2015-08-19,4.25,4.25,4.15,4.2,400,0
2015-08-20,4.14,4.2,4.14,4.2,12300,0
2015-08-21,4.1,4.21,4.1,4.21,4700,0
2015-08-24,4.11,4.25,4.11,4.24,14294,0
2015-08-25,4.15,4.25,4.11,4.17,5200,0
2015-08-26,4.16,4.22,4.1,4.22,31800,0
2015-08-27,4.12,4.35,4.12,4.34,8700,0
2015-08-28,4.24,4.33,4.24,4.25,1100,0
2015-08-31,4.25,4.45,4.2,4.4,59000,0
2015-09-01,4.35,4.49,4.26,4.38,10500,0
2015-09-02,4.48,4.48,4.1,4.1,12800,0
2015-09-03,4.2,4.28,4.16,4.16,8000,0
2015-09-04,4.16,4.25,4.15,4.25,1300,0
2015-09-08,4.25,4.33,4.15,4.25,1900,0
2015-09-09,4.15,4.28,4.12,4.19,3800,0
2015-09-10,4.11,4.25,4.11,4.18,2741,0
2015-09-11,4.14,4.2,4.11,4.16,2700,0
2015-09-14,4.11,4.29,4.11,4.25,4000,0
2015-09-15,4.15,4.25,4.09,4.25,7800,0
2015-09-16,4.3,4.46,4.27,4.35,1500,0
2015-09-17,4.36,4.38,4.15,4.26,8529,0
2015-09-18,4.18,4.47,4.18,4.47,14900,0
2015-09-21,4.46,4.46,4.26,4.3,14400,0
2015-09-22,4.2,4.32,4.19,4.2,3500,0
2015-09-23,4.16,4.3,4.15,4.15,1512,0
2015-09-24,4.14,4.2,4.06,4.2,3826,0
2015-09-25,4.1,4.17,3.86,3.88,13300,0
2015-09-28,3.98,4,3.85,3.95,30809,0
2015-09-29,4,4.03,3.9,4.02,15100,0
2015-09-30,3.92,3.92,3.85,3.85,200,0
2015-10-01,4.12,4.12,3.79,3.87,5600,0
2015-10-02,3.83,3.83,3.81,3.81,200,0
2015-10-05,3.8,4.18,3.54,3.8,126995,0
2015-10-06,3.8,3.86,3.62,3.65,21600,0
2015-10-07,3.94,3.94,3.5,3.5,17529,0
2015-10-08,3.5,3.6,3.48,3.53,3700,0
2015-10-09,3.45,3.52,3.36,3.5,9600,0
2015-10-12,3.41,3.42,3.41,3.42,503,0
2015-10-13,3.4,3.52,3.39,3.5,2000,0
2015-10-14,3.49,3.49,3.49,3.49,400,0
2015-10-15,3.48,3.55,3.48,3.53,5900,0
2015-10-16,3.45,3.5,3.4,3.4,2700,0
2015-10-19,3.45,3.51,3.45,3.51,2205,0
2015-10-20,3.52,3.54,3.44,3.51,2400,0
2015-10-21,3.48,3.6,3.48,3.6,7700,0
2015-10-22,3.69,3.69,3.55,3.55,10700,0
2015-10-23,3.55,3.64,3.55,3.62,5400,0
2015-10-26,3.55,3.55,3.55,3.55,200,0
2015-10-27,3.57,3.62,3.5,3.55,3500,0
2015-10-28,3.53,3.55,3.5,3.51,14100,0
2015-10-29,3.51,3.71,3.51,3.61,32900,0
2015-10-30,3.62,3.69,3.54,3.54,23600,0
2015-11-02,3.56,3.65,3.56,3.6,10554,0
2015-11-03,3.64,3.64,3.6,3.6,10122,0
2015-11-04,3.52,3.65,3.52,3.61,19570,0
2015-11-05,3.63,3.63,3.59,3.59,6300,0
2015-11-06,3.69,3.77,3.69,3.77,3800,0
2015-11-09,3.78,3.85,3.78,3.79,2200,0
2015-11-10,3.8,3.8,3.79,3.79,1100,0
2015-11-12,3.7,3.7,3.57,3.6,5400,0
2015-11-13,3.69,3.69,3.6,3.69,400,0
2015-11-16,3.78,3.78,3.54,3.6,7000,0
2015-11-17,3.64,3.65,3.59,3.6,3400,0
2015-11-18,3.52,3.6,3.52,3.52,3300,0
2015-11-19,3.56,3.65,3.5,3.51,14000,0
2015-11-20,3.51,3.64,3.51,3.62,5000,0
2015-11-23,3.61,3.61,3.61,3.61,100,0
2015-11-24,3.61,3.61,3.6,3.6,500,0
2015-11-25,3.62,3.62,3.53,3.53,2500,0
2015-11-27,3.53,3.53,3.53,3.53,100,0
2015-11-30,3.58,3.61,3.53,3.54,9600,0
2015-12-01,3.52,3.55,3.4,3.4,5020,0
2015-12-02,3.4,3.49,3.4,3.49,4505,0
2015-12-04,3.47,3.49,3.47,3.49,6500,0
2015-12-07,3.45,3.45,3.42,3.42,4200,0
2015-12-08,3.4,3.4,3.4,3.4,108,0
2015-12-09,3.44,3.49,3.43,3.46,15700,0
2015-12-10,3.49,3.54,3.49,3.5,4400,0
2015-12-11,3.4,3.49,3.4,3.42,15300,0
2015-12-14,3.33,3.43,2.84,3.21,27226,0
2015-12-15,3.2,3.25,3.02,3.11,29800,0
2015-12-16,3.03,3.15,3,3,25800,0
2015-12-17,2.99,3.15,2.99,3.05,12100,0
2015-12-18,3.08,3.37,2.59,2.78,77900,0
2015-12-21,2.88,3.06,2.88,2.98,71400,0
2015-12-22,2.95,3.08,2.86,3,24522,0
2015-12-23,2.97,3.1,2.91,3.08,42000,0
2015-12-24,3.18,3.26,3.08,3.08,6470,0
2015-12-28,3.01,3.08,2.94,3.01,23834,0
2015-12-29,2.99,3.23,2.93,3.23,13257,0
2015-12-30,3.21,3.34,3.01,3.34,116227,0
2015-12-31,3.35,3.35,3.08,3.26,34927,0
2016-01-04,3.26,3.29,3.02,3.1,15238,0
2016-01-05,3.11,3.2,3.0601,3.14,16321,0
2016-01-06,3.2496,3.27,3.08,3.1,18748,0
2016-01-07,3.0488,3.19,3.04,3.07,14001,0
2016-01-08,3.11,3.21,3.1,3.16,18132,0
2016-01-11,3.1,3.19,3.1,3.11,26827,0
2016-01-12,3.11,3.24,3.11,3.18,37078,0
2016-01-13,3.2,3.28,3.16,3.2,27802,0
2016-01-14,3.1806,3.53,3.18,3.24,38896,0
2016-01-15,3.25,3.3,3.05,3.05,15996,0
2016-01-19,3.13,3.25,3.09,3.24,31500,0
2016-01-20,3.2894,3.2894,3.15,3.24,21445,0
2016-01-21,3.17,3.18,3.1,3.1,37650,0
2016-01-22,3.15,3.17,3.15,3.16,22177,0
2016-01-25,3.16,3.2,3.14,3.16,14322,0
2016-01-26,3.17,3.2,3.14,3.14,62113,0
2016-01-27,3.15,3.2,3.15,3.19,14159,0
2016-01-28,3.2,3.34,3.2,3.34,12185,0
2016-01-29,3.49,3.5,3.37,3.37,43320,0
2016-02-01,3.44,3.45,3.44,3.45,4113,0
2016-02-02,3.4,3.45,3.4,3.43,14611,0
2016-02-03,3.34,3.4,3.04,3.22,26228,0
2016-02-04,3.19,3.39,3.19,3.33,77247,0
2016-02-05,3.44,3.53,3.43,3.43,9243,0
2016-02-08,3.4,3.49,3.35,3.43,4915,0
2016-02-09,3.48,3.5,3.29,3.3,11008,0
2016-02-10,3.25,3.57,3.15,3.56,5491,0
2016-02-11,3.4999,3.5,3.42,3.43,4078,0
2016-02-12,3.85,4.3001,3.7,3.71,98348,0
2016-02-16,4.03,4.03,3.745,3.85,8296,0
2016-02-17,3.9399,4.25,3.93,4.19,129003,0
2016-02-18,4.2,4.25,4.07,4.07,92175,0
2016-02-19,4.2,4.2,3.995,4.09,177745,0
2016-02-22,4.1,4.35,4.1,4.2708,40119,0
2016-02-23,4.35,4.47,4.29,4.35,59987,0
2016-02-24,4.37,4.37,4.16,4.26,60169,0
2016-02-25,4.3,4.35,4.258,4.31,50367,0
2016-02-26,4.34,4.37,4.255,4.31,24903,0
2016-02-29,4.34,4.44,4.3,4.3,28858,0
2016-03-01,4.31,4.4,4.31,4.35,25057,0
2016-03-02,4.35,4.4,4.28,4.3895,18920,0
2016-03-03,4.34,4.4,4.3,4.34,33527,0
2016-03-04,4.33,4.49,4.33,4.38,64049,0
2016-03-07,4.44,4.45,4.33,4.42,66301,0
2016-03-08,4.45,4.49,4.33,4.34,25937,0
2016-03-09,4.35,4.4,4.3,4.37,14607,0
2016-03-10,4.37,4.38,4.2728,4.37,30235,0
2016-03-11,4.35,4.39,4.26,4.31,60604,0
2016-03-14,4.32,4.39,4.29,4.3297,19087,0
2016-03-15,4.42,4.49,4.4,4.49,58029,0
2016-03-16,4.5,4.75,4.5,4.64,70990,0
2016-03-17,4.5,4.6,4.31,4.48,43862,0
2016-03-18,4.51,4.5999,4.19,4.31,44829,0
2016-03-21,3.92,4.51,3.92,4.34,31267,0
2016-03-22,4.26,4.49,4.26,4.387,11971,0
2016-03-23,4.4,4.4,4.27,4.35,6129,0
2016-03-24,4.35,4.54,4.2601,4.47,21455,0
2016-03-28,4.49,4.53,4.31,4.42,13797,0
2016-03-29,4.38,4.58,4.37,4.39,10795,0
2016-03-30,4.32,4.53,4.04,4.36,120880,0
2016-03-31,4.36,4.59,4.36,4.5,101539,0
2016-04-01,4.52,4.7199,4.52,4.63,82533,0
2016-04-04,4.65,4.99,4.63,4.94,129297,0
2016-04-05,4.99,4.99,4.82,4.93,41829,0
2016-04-06,4.99,4.99,4.71,4.73,38493,0
2016-04-07,4.57,4.75,4.24,4.69,20980,0
2016-04-08,4.69,4.69,4.6,4.63,12814,0
2016-04-11,4.51,4.5999,4.32,4.38,34642,0
2016-04-12,4.4,4.48,4.36,4.42,19086,0
2016-04-13,4.55,4.7099,4.47,4.7,69830,0
2016-04-14,4.59,4.74,4.49,4.7001,50074,0
2016-04-15,4.75,4.81,4.6601,4.71,37090,0
2016-04-18,4.8,4.8,4.64,4.64,66053,0
2016-04-19,4.65,4.7207,4.52,4.52,71215,0
2016-04-20,4.52,4.58,4.45,4.48,13958,0
2016-04-21,4.405,4.47,4.29,4.29,37814,0
2016-04-22,4.26,4.37,3.93,4.25,44218,0
2016-04-25,4.22,4.31,4.16,4.25,16851,0
2016-04-26,4.1701,4.3,4.1701,4.2,35868,0
2016-04-27,4.19,4.3,4.19,4.2,11823,0
2016-04-28,4.25,4.3,4.16,4.23,14828,0
2016-04-29,4.23,4.27,4.06,4.22,26766,0
2016-05-02,4.25,4.4105,4.24,4.28,36894,0
2016-05-03,4.28,4.38,4.24,4.24,20234,0
2016-05-04,4.25,4.27,4.16,4.2,21717,0
2016-05-05,4.26,4.27,4.16,4.18,14735,0
2016-05-06,4.2,4.27,4.15,4.23,31649,0
2016-05-09,4.25,4.36,4.19,4.27,11965,0
2016-05-10,4.27,4.47,4.27,4.3,15844,0
2016-05-11,4.377,4.377,4.11,4.17,20507,0
2016-05-12,4.44,4.44,4.1301,4.28,44107,0
2016-05-13,4.45,4.85,4.45,4.59,135021,0
2016-05-16,4.59,4.63,4.36,4.38,49757,0
2016-05-17,4.4,4.42,4.2204,4.29,19066,0
2016-05-18,4.3,4.43,4.295,4.31,8710,0
2016-05-19,4.31,4.39,4.25,4.31,12470,0
2016-05-20,4.33,4.33,4.25,4.3,9576,0
2016-05-23,4.2894,4.42,4.27,4.37,17604,0
2016-05-24,4.39,4.6,4.39,4.53,31357,0
2016-05-25,4.5657,4.59,4.5,4.5,8855,0
2016-05-26,4.5178,4.5615,4.45,4.53,14401,0
2016-05-27,4.57,4.57,4.47,4.56,9501,0
2016-05-31,4.57,4.57,4.49,4.56,11090,0
2016-06-01,4.5,4.82,4.33,4.71,111743,0
2016-06-02,4.74,4.75,4.65,4.65,6508,0
2016-06-03,4.68,4.8,4.6501,4.69,27882,0
2016-06-06,4.79,4.79,4.68,4.72,5206,0
2016-06-07,4.75,4.75,4.63,4.66,32259,0
2016-06-08,4.62,4.69,4.13,4.57,144773,0
2016-06-09,4.37,4.49,4.25,4.48,23721,0
2016-06-10,4.51,4.61,4.418,4.4484,31993,0
2016-06-13,4.52,4.62,4.4,4.4372,32752,0
2016-06-14,4.435,4.49,4.255,4.29,17271,0
2016-06-15,4.27,4.29,4.1249,4.21,26668,0
2016-06-16,4.1,4.25,3.95,4.21,11742,0
2016-06-17,4.26,4.26,4.05,4.15,22633,0
2016-06-20,4.05,4.25,4.05,4.22,15911,0
2016-06-21,4.25,4.3266,3.96,4.26,22702,0
2016-06-22,4.23,4.31,4.23,4.29,3400,0
2016-06-23,4.62,4.64,4.31,4.38,14688,0
2016-06-24,4.33,4.33,4.0881,4.25,16712,0
2016-06-27,4.24,4.24,4.15,4.16,13487,0
2016-06-28,4.21,4.27,4.15,4.22,3742,0
2016-06-29,4.24,4.35,4.24,4.26,16111,0
2016-06-30,4.2696,4.3,4.15,4.15,19074,0
2016-07-01,4.16,4.26,4.16,4.22,10626,0
2016-07-05,4.28,4.32,4.195,4.3,10756,0
2016-07-06,4.42,4.44,4.26,4.41,9522,0
2016-07-07,4.44,4.52,4.43,4.44,14824,0
2016-07-08,4.45,4.65,4.356,4.6392,27364,0
2016-07-11,4.66,4.76,4.57,4.57,5812,0
2016-07-12,4.58,4.7,4.56,4.61,13712,0
2016-07-13,4.63,4.73,4.48,4.68,14595,0
2016-07-14,4.64,4.74,4.62,4.7,4750,0
2016-07-15,4.659,4.79,4.659,4.79,5486,0
2016-07-18,4.77,4.87,4.72,4.77,4100,0
2016-07-19,4.8,4.86,4.7,4.78,5083,0
2016-07-20,4.8,4.8,4.62,4.7,13352,0
2016-07-21,4.7899,4.9,4.69,4.85,38144,0
2016-07-22,4.8,4.97,4.7301,4.97,20484,0
2016-07-25,4.9,4.95,4.9,4.93,12451,0
2016-07-26,4.9,5.25,4.9,5.23,183976,0
2016-07-27,5.28,5.28,5.0689,5.1799,51205,0
2016-07-28,5.09,5.189,5.09,5.1799,31056,0
2016-07-29,5.18,5.25,5.1,5.18,30513,0
2016-08-01,5.26,5.26,4.98,5.13,93401,0
2016-08-02,5.03,5.13,4.93,5.01,28427,0
2016-08-03,4.83,4.99,4.79,4.85,39874,0
2016-08-04,4.8451,4.94,4.83,4.91,6606,0
2016-08-05,4.99,5.22,4.97,5.18,17378,0
2016-08-08,5.25,5.3,5.16,5.21,41224,0
2016-08-09,5.22,5.25,5.11,5.25,62121,0
2016-08-10,5.45,5.64,5.02,5.08,136618,0
2016-08-11,5.05,5.08,4.9583,5.05,39570,0
2016-08-12,5,5.23,4.951,5.13,60920,0
2016-08-15,5.2,5.38,5.1489,5.27,109854,0
2016-08-16,5.24,5.28,5.2,5.25,12719,0
2016-08-17,5.26,5.33,4.97,5.06,32407,0
2016-08-18,5.02,5.1099,4.81,4.96,39706,0
2016-08-19,4.93,5.02,4.9292,5.02,9539,0
2016-08-22,4.82,4.94,4.82,4.9101,60352,0
2016-08-23,4.89,5.15,4.89,5.15,40243,0
2016-08-24,5.15,5.17,5.0601,5.1,111386,0
2016-08-25,5.07,5.16,5,5.07,13651,0
2016-08-26,5.05,5.1,5.03,5.05,5709,0
2016-08-29,5.05,5.13,4.96,5.06,31448,0
2016-08-30,5.1,5.1495,4.98,4.99,47591,0
2016-08-31,5,5.1,4.9,4.9,11545,0
2016-09-01,4.9499,5.05,4.86,5.03,31170,0
2016-09-02,5.03,5.03,4.88,4.94,35546,0
2016-09-06,4.93,5,4.53,4.99,37630,0
2016-09-07,4.99,5.03,4.8374,4.86,40867,0
2016-09-08,4.88,5.05,4.85,5.05,16230,0
2016-09-09,5.03,5.08,4.951,4.96,14070,0
2016-09-12,4.77,5.01,4.76,4.9,35955,0
2016-09-13,4.91,4.91,4.75,4.8,24026,0
2016-09-14,4.8,4.85,4.7,4.75,47849,0
2016-09-15,4.73,4.8,4.66,4.75,22157,0
2016-09-16,4.75,4.84,4.63,4.63,24217,0
2016-09-19,4.72,4.84,4.6501,4.74,32327,0
2016-09-20,4.73,4.92,4.69,4.86,36242,0
2016-09-21,4.89,5.0899,4.89,5,23098,0
2016-09-22,5,5.025,4.96,4.96,11484,0
2016-09-23,4.99,5,4.9,4.94,19445,0
2016-09-26,4.95,4.955,4.6511,4.83,41595,0
2016-09-27,4.81,4.82,4.71,4.75,12549,0
2016-09-28,4.76,4.95,4.7,4.7,8501,0
2016-09-29,4.69,4.78,4.68,4.73,16101,0
2016-09-30,4.7,4.805,4.65,4.77,43499,0
2016-10-03,4.83,4.86,4.7,4.82,30926,0
2016-10-04,4.7746,4.84,4.63,4.67,15675,0
2016-10-05,4.69,4.83,4.69,4.69,17214,0
2016-10-06,4.72,4.75,4.58,4.75,77842,0
2016-10-07,4.78,4.94,4.78,4.94,42760,0
2016-10-10,5,5.02,4.92,5.005,30708,0
2016-10-11,4.99,5.1,4.92,5.1,65460,0
2016-10-12,4.52,4.52,4.0501,4.15,217999,0
2016-10-13,4.35,4.35,3.85,4.01,112911,0
2016-10-14,4.03,4.04,3.91,4.03,57970,0
2016-10-17,4.08,4.08,3.92,3.92,25991,0
2016-10-18,3.95,4.02,3.9,4,20015,0
2016-10-19,4,4,3.77,3.79,13368,0
2016-10-20,3.79,3.89,3.77,3.82,29488,0
2016-10-21,3.82,3.8633,3.76,3.79,14486,0
2016-10-24,3.75,3.81,3.65,3.8,30964,0
2016-10-25,3.81,3.81,3.61,3.64,19575,0
2016-10-26,3.64,3.73,3.61,3.7,25027,0
2016-10-27,3.64,3.7,3.58,3.6006,30148,0
2016-10-28,3.6,3.785,3.58,3.75,34056,0
2016-10-31,3.75,3.8383,3.58,3.6,35131,0
2016-11-01,3.6,3.63,3.51,3.59,36310,0
2016-11-02,3.55,3.61,3.51,3.6,17256,0
2016-11-03,3.58,3.58,3.35,3.51,23966,0
2016-11-04,3.51,3.5458,3.46,3.48,4482,0
2016-11-07,3.45,3.61,3.35,3.61,52131,0
2016-11-08,3.55,3.5663,3.4,3.51,7940,0
2016-11-09,3.37,3.64,3.37,3.6,26954,0
2016-11-10,3.55,3.673,3.5263,3.66,74551,0
2016-11-11,3.64,3.71,3.54,3.6,27001,0
2016-11-14,3.54,3.63,3.52,3.55,86204,0
2016-11-15,3.58,3.6437,3.54,3.54,24086,0
2016-11-16,3.54,3.578,3.47,3.48,69670,0
2016-11-17,3.46,3.69,3.46,3.65,41206,0
2016-11-18,3.56,3.65,3.52,3.65,48629,0
2016-11-21,3.65,3.71,3.59,3.61,66659,0
2016-11-22,3.64,3.64,3.5111,3.55,24040,0
2016-11-23,3.56,3.6071,3.51,3.58,46810,0
2016-11-25,3.58,3.59,3.47,3.59,10722,0
2016-11-28,3.56,3.6,3.52,3.54,59306,0
2016-11-29,3.57,3.68,3.53,3.53,35384,0
2016-11-30,3.53,3.54,3.5,3.51,2460,0
2016-12-01,3.51,3.54,3.48,3.48,16577,0
2016-12-02,3.48,3.54,3.48,3.53,4669,0
2016-12-05,3.53,3.53,3.42,3.47,64324,0
2016-12-06,3.48,3.5655,3.4611,3.53,53620,0
2016-12-07,3.54,3.6,3.5,3.55,25212,0
2016-12-08,3.52,3.67,3.5,3.53,54258,0
2016-12-09,3.55,3.7,3.54,3.7,49332,0
2016-12-12,3.7,3.8,3.68,3.71,76974,0
2016-12-13,3.72,3.8,3.708,3.8,31994,0
2016-12-14,3.45,3.59,3.25,3.5686,151947,0
2016-12-15,3.54,3.6,3.4449,3.575,60154,0
2016-12-16,3.6,3.6,3.504,3.6,42691,0
2016-12-19,3.6,3.6,3.43,3.51,58239,0
2016-12-20,3.51,3.51,3.21,3.25,49767,0
2016-12-21,3.22,3.37,3.22,3.3101,36751,0
2016-12-22,3.4,3.54,3.27,3.325,24241,0
2016-12-23,3.36,3.52,3.32,3.48,20542,0
2016-12-27,3.54,3.54,3.35,3.45,31909,0
2016-12-28,3.44,3.48,3.37,3.4,6325,0
2016-12-29,3.46,3.46,3.32,3.41,22743,0
2016-12-30,3.4,3.59,3.37,3.57,85923,0
2017-01-03,3.57,3.57,3.45,3.51,25850,0
2017-01-04,3.5111,3.54,3.47,3.52,13257,0
2017-01-05,3.54,3.58,3.46,3.58,10396,0
2017-01-06,3.58,3.59,3.46,3.46,23413,0
2017-01-09,3.52,3.55,3.46,3.51,13985,0
2017-01-10,3.47,3.52,3.45,3.46,30083,0
2017-01-11,3.37,3.4599,3.36,3.38,41074,0
2017-01-12,3.37,3.41,3.35,3.4,46286,0
2017-01-13,3.4,3.5,3.34,3.48,27371,0
2017-01-17,3.51,3.57,3.51,3.5499,12071,0
2017-01-18,3.51,3.54,3.51,3.53,7190,0
2017-01-19,3.52,3.52,3.4,3.5,17044,0
2017-01-20,3.54,3.56,3.5202,3.53,24241,0
2017-01-23,3.53,3.53,3.45,3.47,12105,0
2017-01-24,3.49,3.53,3.47,3.51,7460,0
2017-01-25,3.56,3.56,3.45,3.52,31069,0
2017-01-26,3.53,3.5332,3.41,3.45,22678,0
2017-01-27,3.49,3.559,3.47,3.51,15949,0
2017-01-30,3.55,3.6,3.51,3.585,31010,0
2017-01-31,3.58,3.65,3.58,3.62,26030,0
2017-02-01,3.64,3.67,3.6,3.6,15127,0
2017-02-02,3.63,3.665,3.56,3.61,28211,0
2017-02-03,3.62,3.79,3.62,3.77,36082,0
2017-02-06,3.79,3.839,3.76,3.8,22249,0
2017-02-07,3.79,3.85,3.6,3.69,24908,0
2017-02-08,3.7,3.8,3.49,3.5,23766,0
2017-02-09,3.5,3.58,3.3711,3.47,94495,0
2017-02-10,3.5,3.7175,3.47,3.54,74330,0
2017-02-13,3.54,3.6364,3.52,3.6,40289,0
2017-02-14,3.61,3.67,3.57,3.57,27219,0
2017-02-15,3.56,3.57,3.51,3.53,11834,0
2017-02-16,3.53,3.56,3.42,3.5,39029,0
2017-02-17,3.5,3.66,3.5,3.57,44343,0
2017-02-21,3.58,3.6164,3.55,3.56,16370,0
2017-02-22,3.55,3.63,3.49,3.59,21606,0
2017-02-23,3.61,3.64,3.51,3.6,39040,0
2017-02-24,3.58,3.62,3.5114,3.55,23512,0
2017-02-27,3.65,3.803,3.65,3.69,54974,0
2017-02-28,3.74,3.8299,3.6902,3.77,27057,0
2017-03-01,3.794,4.05,3.7901,4,63277,0
2017-03-02,4,4.07,3.9,3.96,10174,0
2017-03-03,3.97,4.059,3.9,4.0271,22262,0
2017-03-06,4.05,4.05,3.9,3.92,10728,0
2017-03-07,3.98,3.98,3.76,3.79,27799,0
2017-03-08,3.97,3.97,3.76,3.7814,13343,0
2017-03-09,3.83,3.9,3.76,3.8,5761,0
2017-03-10,3.78,3.8,3.67,3.7,4622,0
2017-03-13,3.72,3.79,3.68,3.68,27769,0
2017-03-14,3.68,3.72,3.67,3.67,17073,0
2017-03-15,3.66,3.73,3.5,3.52,30358,0
2017-03-16,3.51,3.6254,3.51,3.58,8447,0
2017-03-17,3.59,3.63,3.47,3.47,26714,0
2017-03-20,3.52,3.5999,3.5035,3.54,4548,0
2017-03-21,3.55,3.6,3.522,3.58,7247,0
2017-03-22,3.55,3.56,3.5,3.52,30959,0
2017-03-23,3.55,3.63,3.5053,3.53,2125,0
2017-03-24,3.6,3.7,3.55,3.7,16002,0
2017-03-27,3.72,3.7685,3.6401,3.72,16817,0
2017-03-28,3.7144,3.74,3.65,3.7,25634,0
2017-03-29,3.73,3.89,3.58,3.85,30713,0
2017-03-30,3.85,3.8545,3.8,3.85,15199,0
2017-03-31,3.85,3.88,3.81,3.84,21520,0
2017-04-03,3.87,4,3.87,3.93,16923,0
2017-04-04,3.95,4.03,3.86,3.86,16144,0
2017-04-05,3.81,3.8248,3.7444,3.79,5752,0
2017-04-06,3.75,3.79,3.65,3.7,9365,0
2017-04-07,3.75,3.8,3.75,3.8,17179,0
2017-04-10,3.84,3.9,3.79,3.84,18427,0
2017-04-11,3.8458,3.8458,3.75,3.75,7909,0
2017-04-12,3.76,3.77,3.71,3.74,8314,0
2017-04-13,3.7,3.8,3.7,3.7,5826,0
2017-04-17,3.73,3.78,3.71,3.76,3504,0
2017-04-18,3.72,3.79,3.7,3.7,10324,0
2017-04-19,3.7297,3.755,3.71,3.75,23897,0
2017-04-20,3.79,3.79,3.7,3.7596,3606,0
2017-04-21,3.7505,3.79,3.6644,3.75,31189,0
2017-04-24,3.71,3.9931,3.71,3.9501,7605,0
2017-04-25,3.99,3.99,3.945,3.97,13147,0
2017-04-26,3.95,3.99,3.8,3.83,35593,0
2017-04-27,3.85,3.95,3.8442,3.9,11618,0
2017-04-28,3.93,3.9399,3.85,3.86,33435,0
2017-05-01,3.87,3.95,3.855,3.87,3682,0
2017-05-02,3.85,3.93,3.8038,3.8129,12535,0
2017-05-03,3.8,3.85,3.8,3.8,4911,0
2017-05-04,3.8,3.85,3.8,3.8,8945,0
2017-05-05,3.7759,3.7759,3.7037,3.75,6706,0
2017-05-08,3.72,3.745,3.7,3.7191,27105,0
2017-05-09,3.7,3.73,3.65,3.7,33300,0
2017-05-10,3.662,3.69,3.64,3.65,25111,0
2017-05-11,3.65,3.73,3.65,3.69,22434,0
2017-05-12,3.65,3.93,3.65,3.87,46324,0
2017-05-15,3.88,3.88,3.67,3.72,9370,0
2017-05-16,3.74,3.83,3.7328,3.82,27887,0
2017-05-17,3.86,3.86,3.681,3.85,32442,0
2017-05-18,3.73,3.793,3.6,3.62,159195,0
2017-05-19,3.51,3.5825,3.51,3.52,79669,0
2017-05-22,3.51,3.53,3.35,3.525,23623,0
2017-05-23,3.5,3.6,3.465,3.5995,30704,0
2017-05-24,3.55,3.62,3.54,3.6,25078,0
2017-05-25,3.626,3.626,3.57,3.59,4368,0
2017-05-26,3.55,3.68,3.54,3.67,31547,0
2017-05-30,3.67,3.73,3.6501,3.71,25489,0
2017-05-31,3.68,3.7,3.66,3.68,23837,0
2017-06-01,3.68,3.68,3.5899,3.6,11467,0
2017-06-02,3.63,3.65,3.63,3.63,2998,0
2017-06-05,3.62,3.64,3.62,3.62,501,0
2017-06-06,3.58,3.61,3.53,3.59,9330,0
2017-06-07,3.62,3.62,3.59,3.59,2213,0
2017-06-08,3.58,3.65,3.58,3.6,28900,0
2017-06-09,3.58,3.74,3.58,3.7,34988,0
2017-06-12,3.7352,3.75,3.58,3.6,18547,0
2017-06-13,3.6,3.75,3.6,3.7,17222,0
2017-06-14,3.67,3.79,3.61,3.61,15537,0
2017-06-15,3.6,3.7153,3.6,3.64,22914,0
2017-06-16,3.6,3.75,3.6,3.63,31154,0
2017-06-19,3.64,3.76,3.58,3.58,13628,0
2017-06-20,3.58,3.65,3.52,3.6,17834,0
2017-06-21,3.61,3.61,3.55,3.5699,9123,0
2017-06-22,3.56,3.5615,3.56,3.5615,2100,0
2017-06-23,3.5501,3.59,3.5501,3.56,5264,0
2017-06-26,3.54,3.62,3.54,3.58,9516,0
2017-06-27,3.6,3.6,3.56,3.58,8135,0
2017-06-28,3.64,3.67,3.61,3.61,16721,0
2017-06-29,3.59,3.73,3.56,3.72,6787,0
2017-06-30,3.7,3.7,3.6,3.6,18828,0
2017-07-03,3.59,3.66,3.59,3.66,5374,0
2017-07-05,3.66,3.75,3.66,3.7,8306,0
2017-07-06,3.67,3.6995,3.65,3.65,5895,0
2017-07-07,3.68,3.7,3.66,3.6693,10752,0
2017-07-10,3.65,3.7,3.65,3.6621,4467,0
2017-07-11,3.69,3.73,3.675,3.7,5914,0
2017-07-12,3.68,3.79,3.68,3.79,2537,0
2017-07-13,3.7685,3.8,3.7685,3.79,3158,0
2017-07-14,3.7715,3.7715,3.75,3.75,2713,0
2017-07-17,3.71,3.8,3.6565,3.79,19120,0
2017-07-18,3.76,3.8,3.76,3.79,3654,0
2017-07-19,3.8,3.8,3.72,3.74,18126,0
2017-07-20,3.75,3.951,3.75,3.95,13167,0
2017-07-21,3.95,4,3.91,3.99,25479,0
2017-07-24,3.84,3.99,3.84,3.93,7872,0
2017-07-25,3.9,4.09,3.9,3.96,19254,0
2017-07-26,4.1438,4.1512,4.07,4.1,96400,0
2017-07-27,4.13,4.27,4.1,4.12,130358,0
2017-07-28,4.1,4.136,4.0101,4.051,27622,0
2017-07-31,4.01,4.0139,3.91,3.93,22522,0
2017-08-01,3.936,3.95,3.85,3.95,16328,0
2017-08-02,3.97,3.97,3.9399,3.96,9377,0
2017-08-03,4,4.07,3.94,4.04,11030,0
2017-08-04,4.01,4.2,4.01,4.14,13229,0
2017-08-07,4.18,4.18,4,4.06,14506,0
2017-08-08,4.05,4.06,3.97,4.03,4642,0
2017-08-09,4.13,4.36,4.13,4.15,57200,0
2017-08-10,4.08,4.37,4.08,4.26,24482,0
2017-08-11,4.201,4.201,4.1,4.12,11037,0
2017-08-14,4.08,4.16,4.05,4.15,17472,0
2017-08-15,4.28,4.28,4.15,4.16,18285,0
2017-08-16,4.14,4.15,4.1,4.12,1235,0
2017-08-17,4.19,4.5,4.19,4.25,67900,0
2017-08-18,4.16,4.28,4.16,4.28,12937,0
2017-08-21,4.299,4.3,4.27,4.2872,5977,0
2017-08-22,4.32,4.32,4.22,4.24,24175,0
2017-08-23,4.28,4.2892,4.2,4.2892,6010,0
2017-08-24,4.2902,4.3,4.26,4.26,4711,0
2017-08-25,4.32,4.32,4.2,4.2,7630,0
2017-08-28,4.15,4.2,4.1,4.14,18916,0
2017-08-29,4.15,4.25,4.14,4.22,6766,0
2017-08-30,4.22,4.22,4.1501,4.19,7333,0
2017-08-31,4.25,4.3226,4.14,4.14,8920,0
2017-09-01,4.23,4.27,4.18,4.27,8794,0
2017-09-05,4.27,4.33,4.264,4.2994,18948,0
2017-09-06,4.35,4.35,4.2,4.24,10722,0
2017-09-07,4.27,4.33,4.2599,4.33,19344,0
2017-09-08,4.35,4.35,4.21,4.22,19414,0
2017-09-11,4.24,4.27,4.21,4.27,22100,0
2017-09-12,4.3,4.5,4.28,4.47,46922,0
2017-09-13,4.48,4.4999,4.4,4.41,29596,0
2017-09-14,4.31,4.4611,4.31,4.42,20424,0
2017-09-15,4.44,4.455,4.31,4.31,23382,0
2017-09-18,4.39,4.6099,4.351,4.6099,75450,0
2017-09-19,4.63,5,4.63,4.83,96232,0
2017-09-20,4.86,4.86,4.7668,4.79,32477,0
2017-09-21,4.86,4.86,4.61,4.67,23898,0
2017-09-22,4.67,5,4.641,5,74121,0
2017-09-25,5.05,5.05,4.861,4.9,48391,0
2017-09-26,5.01,5.01,4.92,4.92,31785,0
2017-09-27,4.94,5.03,4.94,5.01,21927,0
2017-09-28,5.02,5.05,4.98,4.99,60274,0
2017-09-29,5.02,5.02,4.93,4.93,38282,0
2017-10-02,4.93,5,4.62,4.83,85109,0
2017-10-03,4.82,5,4.79,4.79,69496,0
2017-10-04,4.83,4.9824,4.81,4.89,30375,0
2017-10-05,5.02,5.03,4.81,4.93,99261,0
2017-10-06,4.97,4.97,4.85,4.92,30661,0
2017-10-09,4.97,4.99,4.88,4.99,61293,0
2017-10-10,5,5,4.811,4.88,40846,0
2017-10-11,4.84,4.92,4.67,4.78,35458,0
2017-10-12,4.82,4.89,4.8,4.8,24058,0
2017-10-13,4.78,4.889,4.65,4.7,39858,0
2017-10-16,4.64,4.85,4.54,4.55,71107,0
2017-10-17,4.59,4.63,4.53,4.56,20124,0
2017-10-18,4.4,4.55,4.4,4.48,75450,0
2017-10-19,4.31,4.5193,4.05,4.47,46002,0
2017-10-20,4.41,4.6,4.41,4.5149,29117,0
2017-10-23,4.52,4.52,4.421,4.45,31890,0
2017-10-24,4.4431,4.51,4.33,4.33,33705,0
2017-10-25,4.26,4.53,4.26,4.35,35972,0
2017-10-26,4.38,4.431,4.33,4.37,28264,0
2017-10-27,4.35,4.51,4.35,4.51,18104,0
2017-10-30,4.59,4.59,4.39,4.45,40634,0
2017-10-31,4.4,4.509,4.4,4.505,13831,0
2017-11-01,4.54,4.54,4.3356,4.41,26147,0
2017-11-02,4.3788,4.4601,4.33,4.35,22474,0
2017-11-03,4.3326,4.4,4.3326,4.38,4540,0
2017-11-06,4.34,4.39,4.27,4.37,13082,0
2017-11-07,4.32,4.38,4.31,4.34,15491,0
2017-11-08,4.29,4.35,4.26,4.3,11797,0
2017-11-09,4.25,4.3229,4.08,4.09,46437,0
2017-11-10,4.06,4.14,4.01,4.05,36917,0
