Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.49,4.72,4.49,4.53,112527,0
2005-02-28,4.52,4.6,4.44,4.47,127804,0
2005-03-01,4.45,5.28,4.33,4.67,548655,0
2005-03-02,4.52,4.98,4.52,4.8,56812,0
2005-03-03,4.89,4.9,4.71,4.81,48712,0
2005-03-04,4.68,4.97,4.68,4.71,52132,0
2005-03-07,4.67,4.92,4.67,4.8,70440,0
2005-03-08,4.78,4.83,4.78,4.82,30948,0
2005-03-09,4.71,4.88,4.61,4.63,107140,0
2005-03-10,4.69,4.76,4.45,4.58,69223,0
2005-03-11,4.47,4.64,4.47,4.6,58259,0
2005-03-14,4.57,4.66,4.57,4.63,65207,0
2005-03-15,4.56,4.84,4.56,4.75,194843,0
2005-03-16,4.84,5.08,4.8,4.98,74630,0
2005-03-17,4.83,4.97,4.83,4.86,31149,0
2005-03-18,4.78,4.88,4.67,4.86,40830,0
2005-03-21,4.93,4.94,4.87,4.91,22306,0
2005-03-22,4.98,5.07,4.88,4.88,44057,0
2005-03-23,4.67,4.8,4.67,4.72,41512,0
2005-03-24,4.71,4.76,4.64,4.76,142121,0
2005-03-28,4.6,4.89,4.6,4.76,34942,0
2005-03-29,4.72,4.84,4.67,4.67,35916,0
2005-03-30,4.63,4.82,4.58,4.69,23424,0
2005-03-31,4.67,4.71,4.67,4.68,34425,0
2005-04-01,4.67,4.69,4.67,4.67,39667,0
2005-04-04,4.56,4.69,4.49,4.63,107394,0
2005-04-05,4.63,4.68,4.63,4.67,38319,0
2005-04-06,4.63,4.69,4.63,4.65,45072,0
2005-04-07,4.6,4.68,4.6,4.68,18495,0
2005-04-08,4.67,4.68,4.56,4.64,23040,0
2005-04-11,4.56,4.62,4.56,4.56,30258,0
2005-04-12,4.56,4.64,4.45,4.64,49963,0
2005-04-13,4.88,4.88,4.44,4.45,33090,0
2005-04-14,4.45,4.52,4,4.13,125889,0
2005-04-15,4.08,4.18,4.05,4.16,121086,0
2005-04-18,4.09,4.09,3.56,3.9,172386,0
2005-04-19,3.94,4.08,3.93,3.97,67425,0
2005-04-20,4.09,4.13,3.96,4.04,24075,0
2005-04-21,4.24,4.27,4.06,4.13,84150,0
2005-04-22,4.02,4.08,3.84,4.05,37352,0
2005-04-25,4.05,4.05,3.84,3.97,18945,0
2005-04-26,3.98,4.13,3.91,3.99,65790,0
2005-04-27,4,4.13,3.99,4.11,25323,0
2005-04-28,4.17,4.32,4.1,4.29,29866,0
2005-04-29,3.91,4.31,3.91,4.24,28217,0
2005-05-02,4.13,4.22,4.13,4.14,165330,0
2005-05-03,3.99,4.25,3.99,4.09,64482,0
2005-05-04,4.09,4.09,4,4.03,53982,0
2005-05-05,4.09,4.29,4.06,4.07,58585,0
2005-05-06,4.36,4.36,4.18,4.28,35136,0
2005-05-09,3.97,4.21,3.97,4.11,112497,0
2005-05-10,4.04,4.23,4.02,4.1,17088,0
2005-05-11,4.1,4.17,4.1,4.13,18600,0
2005-05-12,4.09,4.13,3.9,4.05,26030,0
2005-05-13,4.17,4.17,4.04,4.05,23253,0
2005-05-16,4.04,4.15,4.03,4.11,36495,0
2005-05-17,4.11,4.11,4.07,4.08,69097,0
2005-05-18,4.09,4.22,4.08,4.22,137166,0
2005-05-19,4.19,4.22,4.13,4.16,119328,0
2005-05-20,4.14,4.21,4.03,4.2,18652,0
2005-05-23,4.22,4.22,4,4.07,62019,0
2005-05-24,4.14,4.15,4,4.02,58583,0
2005-05-25,4.02,4.06,4,4.05,144418,0
2005-05-26,4.05,4.22,4,4.15,52278,0
2005-05-27,4.2,4.22,4,4.15,26192,0
2005-05-31,4.04,4.13,4.04,4.13,17354,0
2005-06-01,4.1,4.15,4.07,4.07,23429,0
2005-06-02,4.07,4.1,4.03,4.04,36731,0
2005-06-03,4.05,4.08,4.03,4.04,49081,0
2005-06-06,3.87,4.09,3.87,4.03,18938,0
2005-06-07,4.05,4.14,4.05,4.1,35325,0
2005-06-08,4.04,4.21,4.03,4.12,91678,0
2005-06-09,4.18,4.42,4.08,4.17,118356,0
2005-06-10,4.32,4.36,4.09,4.35,74605,0
2005-06-13,4.36,4.36,4.17,4.22,37354,0
2005-06-14,4.36,4.36,4.23,4.29,20115,0
2005-06-15,4.29,4.45,4.28,4.4,79472,0
2005-06-16,4.43,4.44,4.33,4.44,61470,0
2005-06-17,4.44,4.45,4.19,4.32,35673,0
2005-06-20,4.2,4.39,4.2,4.33,41521,0
2005-06-21,4.33,4.44,4.32,4.44,14220,0
2005-06-22,4.43,4.52,4.32,4.49,21375,0
2005-06-23,4.5,4.52,4.35,4.44,33720,0
2005-06-24,4.48,4.52,4.43,4.52,33975,0
2005-06-27,4.53,4.57,4.5,4.57,9045,0
2005-06-28,4.54,4.66,4.37,4.64,46831,0
2005-06-29,4.67,4.67,4.42,4.49,69990,0
2005-06-30,4.55,4.55,4.46,4.51,9654,0
2005-07-01,4.53,4.62,4.48,4.55,18328,0
2005-07-05,4.56,4.6,4.49,4.56,23339,0
2005-07-06,4.63,4.66,4.55,4.61,4612,0
2005-07-07,4.66,4.66,4.54,4.64,16425,0
2005-07-08,4.66,4.71,4.63,4.71,34908,0
2005-07-11,4.68,5,4.68,4.93,80185,0
2005-07-12,4.94,5.22,4.94,5.18,168111,0
2005-07-13,5.33,5.4,5.18,5.38,152437,0
2005-07-14,5.41,5.42,5.29,5.3,60043,0
2005-07-15,5.14,5.37,5.14,5.35,32310,0
2005-07-18,5.04,5.44,5.04,5.36,61515,0
2005-07-19,5.41,5.41,5.28,5.29,28068,0
2005-07-20,5.12,5.34,5.12,5.33,28458,0
2005-07-21,5.39,5.4,5.22,5.33,11963,0
2005-07-22,5.29,5.4,5.19,5.36,12015,0
2005-07-25,5.29,5.41,5.29,5.36,43713,0
2005-07-26,5.4,5.42,5.12,5.4,33457,0
2005-07-27,5.38,5.41,5.38,5.4,13635,0
2005-07-28,5.4,5.53,5.34,5.53,63000,0
2005-07-29,5.56,5.56,5.43,5.54,47513,0
2005-08-01,5.58,5.58,5.47,5.49,45783,0
2005-08-02,5.41,5.52,5.4,5.49,16814,0
2005-08-03,5.49,5.6,5.47,5.53,32537,0
2005-08-04,5.56,5.6,5.52,5.55,16200,0
2005-08-05,5.46,5.56,5.46,5.53,50863,0
2005-08-08,5.42,5.49,5.35,5.44,29092,0
2005-08-09,5.34,5.47,5.34,5.44,60210,0
2005-08-10,5.36,5.49,5.36,5.44,54634,0
2005-08-11,5.44,5.51,5.38,5.45,43618,0
2005-08-12,5.44,5.5,5.39,5.44,17145,0
2005-08-15,5.41,5.5,5.41,5.49,22657,0
2005-08-16,5.44,5.5,5.39,5.4,31945,0
2005-08-17,5.32,5.45,5.32,5.44,42795,0
2005-08-18,5.3,5.44,5.3,5.44,21458,0
2005-08-19,5.34,5.49,5.34,5.49,91620,0
2005-08-22,5.51,5.51,5.36,5.51,38169,0
2005-08-23,5.51,5.51,5.36,5.48,56173,0
2005-08-24,5.42,5.42,5.33,5.41,20641,0
2005-08-25,5.56,5.56,5.34,5.56,16850,0
2005-08-26,5.58,5.58,5.35,5.43,26853,0
2005-08-29,5.64,5.66,5.23,5.36,126182,0
2005-08-30,5.28,5.36,5.28,5.32,52641,0
2005-08-31,5.2,5.44,5.14,5.44,60036,0
2005-09-01,5.45,5.45,5.31,5.31,37473,0
2005-09-02,5.26,5.36,5.24,5.33,14427,0
2005-09-06,5.28,5.36,5.28,5.32,57800,0
2005-09-07,5.24,5.38,5.24,5.36,28674,0
2005-09-08,5.38,5.38,5.27,5.31,26887,0
2005-09-09,5.4,5.4,5.25,5.36,45888,0
2005-09-12,5.4,5.43,5.31,5.43,41791,0
2005-09-13,5.35,5.55,5.35,5.55,75444,0
2005-09-14,5.53,5.62,5.5,5.53,27256,0
2005-09-15,5.24,5.71,5.24,5.68,65646,0
2005-09-16,5.78,5.78,5.64,5.66,34344,0
2005-09-19,5.67,5.78,5.67,5.78,4266,0
2005-09-20,5.95,6.3,5.95,6.28,470324,0
2005-09-21,6.33,6.44,6.2,6.26,450477,0
2005-09-22,6.31,6.36,6.26,6.33,129543,0
2005-09-23,6.38,6.4,6.23,6.4,83034,0
2005-09-26,6.44,6.44,6.22,6.26,69738,0
2005-09-27,6.37,6.37,6.27,6.33,27312,0
2005-09-28,6.33,6.39,6.16,6.24,42018,0
2005-09-29,6.29,6.29,5.89,6.01,46424,0
2005-09-30,6.2,6.2,5.95,6.07,27697,0
2005-10-03,6.11,6.17,5.79,6.1,80932,0
2005-10-04,6.1,6.1,5.99,6.09,38758,0
2005-10-05,5.94,6.03,5.48,5.68,183471,0
2005-10-06,5.68,5.71,5.33,5.62,116435,0
2005-10-07,5.51,5.68,5.45,5.56,40988,0
2005-10-10,5.57,5.92,5.57,5.68,21800,0
2005-10-11,5.93,5.93,5.61,5.61,83958,0
2005-10-12,5.61,5.74,5.56,5.56,52128,0
2005-10-13,5.51,5.56,5.44,5.44,43004,0
2005-10-14,5.6,5.64,5.43,5.53,56124,0
2005-10-17,5.64,5.64,5.44,5.47,42698,0
2005-10-18,5.32,5.46,5.32,5.44,22365,0
2005-10-19,5.37,5.4,4.44,5.3,86438,0
2005-10-20,5.36,5.56,5.33,5.47,37444,0
2005-10-21,5.52,5.52,5.36,5.42,26916,0
2005-10-24,5.53,5.53,5.03,5.35,41265,0
2005-10-25,5.19,5.29,5.19,5.28,37251,0
2005-10-26,5.28,5.44,5.05,5.15,83929,0
2005-10-27,5.15,5.22,5.13,5.22,39737,0
2005-10-28,5.03,5.23,5.03,5.17,12820,0
2005-10-31,5.22,5.33,5.09,5.2,56214,0
2005-11-01,5.11,5.2,5.11,5.18,18623,0
2005-11-02,5.13,5.36,5.09,5.31,66915,0
2005-11-03,5.44,5.44,5.17,5.35,44286,0
2005-11-04,5.38,5.86,5.35,5.5,104103,0
2005-11-07,5.53,5.78,5.52,5.64,21219,0
2005-11-08,5.63,5.76,5.63,5.71,3892,0
2005-11-09,5.53,6.22,5.53,5.88,49839,0
2005-11-10,5.8,5.89,5.78,5.89,20704,0
2005-11-11,5.8,5.86,5.48,5.86,80131,0
2005-11-14,5.87,6,5.78,5.94,35120,0
2005-11-15,5.78,5.92,5.59,5.69,115335,0
2005-11-16,5.67,5.83,5.58,5.78,31005,0
2005-11-17,5.64,5.84,5.6,5.74,40887,0
2005-11-18,5.83,5.84,5.76,5.78,15525,0
2005-11-21,5.77,5.8,5.66,5.73,41350,0
2005-11-22,5.78,5.83,5.66,5.8,103412,0
2005-11-23,5.84,6.29,5.84,6.17,162684,0
2005-11-25,6.33,6.4,6.27,6.36,50508,0
2005-11-28,6.4,6.67,6.38,6.56,167337,0
2005-11-29,6.58,6.67,6.56,6.62,162596,0
2005-11-30,6.76,7.2,6.76,7.13,291359,0
2005-12-01,7.14,7.47,7.13,7.4,647255,0
2005-12-02,7.43,7.6,7.24,7.52,340877,0
2005-12-05,7.66,7.66,7.37,7.55,294619,0
2005-12-06,7.67,7.85,7.56,7.59,270231,0
2005-12-07,7.67,7.67,7.23,7.48,170743,0
2005-12-08,7.56,7.56,7.12,7.25,105630,0
2005-12-09,7.25,7.55,7.25,7.32,72627,0
2005-12-12,7.48,7.72,7.35,7.6,176499,0
2005-12-13,7.73,7.73,7.57,7.6,69475,0
2005-12-14,7.65,7.76,7.19,7.32,52031,0
2005-12-15,7.33,7.44,7.12,7.32,46062,0
2005-12-16,7.25,7.34,6.83,7.09,193529,0
2005-12-19,7.09,7.13,6.67,6.8,214589,0
2005-12-20,6.67,6.86,6.54,6.62,111795,0
2005-12-21,6.6,7.02,6.54,7.01,230204,0
2005-12-22,7.05,7.22,6.89,7.08,94767,0
2005-12-23,7.27,7.5,6.87,7.24,91503,0
2005-12-27,7.24,7.42,7.13,7.15,70780,0
2005-12-28,7.31,7.41,6.67,7.13,116640,0
2005-12-29,7.08,7.43,6.67,7.23,90957,0
2005-12-30,7.13,7.3,6.83,6.91,151974,0
2006-01-03,6.91,6.93,6.67,6.67,107115,0
2006-01-04,6.57,6.96,6.33,6.75,137842,0
2006-01-05,6.85,6.85,6.68,6.73,56958,0
2006-01-06,6.8,7.3,6.8,7.16,108951,0
2006-01-09,7.31,7.91,7.17,7.91,209559,0
2006-01-10,7.98,8.11,7.93,7.98,171525,0
2006-01-11,8,8,7.37,7.71,182608,0
2006-01-12,7.83,7.95,7.62,7.79,87475,0
2006-01-13,7.73,7.73,7.39,7.57,95941,0
2006-01-17,7.47,7.73,7.41,7.61,58753,0
2006-01-18,7.41,7.6,7.41,7.53,44017,0
2006-01-19,7.63,8.29,7.33,7.83,159010,0
2006-01-20,7.87,7.93,7.43,7.73,107668,0
2006-01-23,7.65,7.95,7.65,7.88,54184,0
2006-01-24,7.93,7.93,7.63,7.72,33105,0
2006-01-25,7.77,7.77,7.45,7.55,38134,0
2006-01-26,7.54,7.93,7.54,7.89,70239,0
2006-01-27,7.95,8.1,7.95,8.05,64252,0
2006-01-30,8.07,8.61,8.05,8.53,250785,0
2006-01-31,8.41,8.51,8.34,8.43,89319,0
2006-02-01,8.47,8.68,8.39,8.68,110742,0
2006-02-02,8.84,9.17,8,8.31,102832,0
2006-02-03,8.27,8.4,8.03,8.35,120997,0
2006-02-06,8.69,8.74,8.34,8.67,184150,0
2006-02-07,8.67,8.92,8.35,8.63,148257,0
2006-02-08,8.81,8.83,8.5,8.83,183195,0
2006-02-09,8.83,9.33,8.71,9.04,221368,0
2006-02-10,9.07,9.15,8.9,8.95,136126,0
2006-02-13,9.03,9.3,8.98,9.07,173049,0
2006-02-14,9.16,9.53,9.09,9.47,149937,0
2006-02-15,9.56,10.17,9.56,9.95,830460,0
2006-02-16,9.95,10.13,9.87,10.1,249319,0
2006-02-17,10.15,10.51,10.03,10.44,336304,0
2006-02-21,10.47,10.55,9.69,10.33,464173,0
2006-02-22,10.36,10.52,10.02,10.52,121722,0
2006-02-23,10.55,10.58,10.07,10.41,180423,0
2006-02-24,10.53,10.53,10.27,10.49,205618,0
2006-02-27,10.67,10.67,10.1,10.33,327441,0
2006-02-28,10.39,10.47,10,10.14,170494,0
2006-03-01,10.1,10.33,10.1,10.27,127930,0
2006-03-02,10.29,10.29,9.57,9.72,293986,0
2006-03-03,9.47,9.55,8.92,9.42,404497,0
2006-03-06,9.41,9.93,9.17,9.3,254926,0
2006-03-07,9.24,9.31,9.13,9.17,182728,0
2006-03-08,9.19,9.3,9.12,9.21,139342,0
2006-03-09,9.27,10.57,9.17,9.39,458611,0
2006-03-10,9.41,9.67,9.22,9.29,169249,0
2006-03-13,9.22,9.44,8.97,9.17,237637,0
2006-03-14,9.13,9.13,8.49,8.88,350331,0
2006-03-15,8.85,9.47,8.67,9.47,236863,0
2006-03-16,9.53,9.55,9.01,9.03,156834,0
2006-03-17,9.01,9.51,8.98,9.23,171801,0
2006-03-20,9.2,9.57,9.07,9.21,116602,0
2006-03-21,9.23,9.59,8.88,9.5,224163,0
2006-03-22,9.51,10.24,9.51,9.97,425643,0
2006-03-23,9.97,10.17,9.93,10.04,158236,0
2006-03-24,10.2,10.2,9.67,10.15,182743,0
2006-03-27,10.37,11.17,10.37,10.99,900118,0
2006-03-28,11.41,11.45,10.8,10.87,708978,0
2006-03-29,10.93,11.53,10.88,11.47,356119,0
2006-03-30,11.61,11.63,10.91,11.23,348613,0
2006-03-31,11.29,11.6,10.87,11.06,300681,0
2006-04-03,11.66,11.67,11.23,11.34,284688,0
2006-04-04,11.5,11.81,11.5,11.77,437500,0
2006-04-05,11.83,11.84,11.2,11.45,347223,0
2006-04-06,11.48,11.54,11.18,11.37,345541,0
2006-04-07,11.4,11.4,11.21,11.27,183340,0
2006-04-10,11.35,11.5,10.56,10.9,596262,0
2006-04-11,10.91,10.96,10.1,10.44,361036,0
2006-04-12,10.44,10.75,10.31,10.35,183571,0
2006-04-13,10.33,10.77,10.33,10.53,182002,0
2006-04-17,10.73,10.99,10.54,10.79,246100,0
2006-04-18,10.86,10.89,10.35,10.85,312408,0
2006-04-19,10.99,11,10.53,10.61,174124,0
2006-04-20,10.58,10.58,10,10.26,394105,0
2006-04-21,10.26,10.33,9.23,10,923226,0
2006-04-24,10,10.12,9.67,10.01,227440,0
2006-04-25,10.04,10.1,9.75,10.07,267315,0
2006-04-26,9.97,10.3,9.67,10.21,210858,0
2006-04-27,10.2,10.31,10,10.11,162739,0
2006-04-28,10.05,10.31,10.01,10.15,121498,0
2006-05-01,10.15,10.32,10.11,10.17,148170,0
2006-05-02,10.22,10.33,10,10.26,116730,0
2006-05-03,10.37,10.79,10.2,10.67,238912,0
2006-05-04,10.67,11.07,10.57,10.61,270879,0
2006-05-05,10.67,10.91,10.47,10.71,173937,0
2006-05-08,10.99,10.99,10.15,10.25,360363,0
2006-05-09,10.33,10.35,9.87,9.95,531145,0
2006-05-10,9.91,10.43,9.91,10.31,451615,0
2006-05-11,10.28,10.56,10.07,10.17,258396,0
2006-05-12,10.1,10.27,10.02,10.2,124617,0
2006-05-15,10.1,10.13,9.89,10.07,260424,0
2006-05-16,10.09,10.45,9.87,10.24,136140,0
2006-05-17,10.19,10.33,9.71,9.8,198151,0
2006-05-18,9.76,10.11,9.55,9.57,227782,0
2006-05-19,9.56,9.56,9.2,9.33,175098,0
2006-05-22,9.21,9.47,9.1,9.17,204789,0
2006-05-23,9.23,9.51,9.17,9.41,556393,0
2006-05-24,9.37,9.78,9.19,9.51,536490,0
2006-05-25,9.57,9.78,9.51,9.66,215625,0
2006-05-26,9.65,9.83,9.59,9.82,78507,0
2006-05-30,9.81,9.95,9.53,9.69,190960,0
2006-05-31,9.69,9.83,9.61,9.71,101229,0
2006-06-01,9.75,10.23,9.65,10.09,210769,0
2006-06-02,10.11,10.33,9.89,10.15,420759,0
2006-06-05,10.2,10.33,9.98,10.08,251770,0
2006-06-06,10.07,10.16,9.5,9.64,582883,0
2006-06-07,9.67,9.79,9.49,9.7,201777,0
2006-06-08,9.79,9.79,8.9,9.32,295787,0
2006-06-09,9.32,9.47,9.01,9.26,90335,0
2006-06-12,9.23,9.3,8.58,8.71,194517,0
2006-06-13,8.56,8.79,8.05,8.32,333025,0
2006-06-14,8.29,8.54,8.19,8.35,175842,0
2006-06-15,8.39,8.99,8.33,8.62,163180,0
2006-06-16,8.62,9.15,8.62,9.08,118824,0
2006-06-19,9.07,9.25,8.75,9.02,105228,0
2006-06-20,8.98,9.07,8.7,8.9,93101,0
2006-06-21,8.86,8.98,8.53,8.82,186674,0
2006-06-22,8.82,8.88,8.6,8.76,83567,0
2006-06-23,8.64,9.08,8.64,9.05,85657,0
2006-06-26,8.74,9.17,8.74,9.07,153921,0
2006-06-27,9.04,9.23,8.96,9,50627,0
2006-06-28,9,9.07,8.7,9.03,53186,0
2006-06-29,9.02,9.53,8.93,9.51,110765,0
2006-06-30,9.61,9.74,9.52,9.72,56952,0
2006-07-03,9.6,9.97,9.6,9.94,54631,0
2006-07-05,9.9,10.14,9.44,10.13,215542,0
2006-07-06,10.18,10.42,9.95,10.02,65010,0
2006-07-07,10.02,10.19,9.89,10.15,44616,0
2006-07-10,10.14,10.14,9.82,9.88,63315,0
2006-07-11,10.25,10.3,9.5,10.12,109288,0
2006-07-12,10.07,10.08,9.76,9.86,50033,0
2006-07-13,9.77,9.78,9.27,9.66,142454,0
2006-07-14,9.56,9.66,9.23,9.45,403963,0
2006-07-17,9.49,9.8,9.14,9.53,262179,0
2006-07-18,9.56,9.9,9.3,9.9,591046,0
2006-07-19,9.93,10.2,9.22,10.07,101419,0
2006-07-20,10.06,10.06,9.81,9.97,62125,0
2006-07-21,9.97,9.98,9.55,9.76,76449,0
2006-07-24,9.78,10,9.68,9.94,41166,0
2006-07-25,9.83,10.12,9.74,10.03,50381,0
2006-07-26,9.95,10.5,9.87,10.45,151237,0
2006-07-27,10.53,10.95,10.49,10.8,279018,0
2006-07-28,10.9,10.9,10.2,10.27,128851,0
2006-07-31,10.35,10.74,10.29,10.63,52517,0
2006-08-01,10.61,10.75,10.48,10.71,51061,0
2006-08-02,10.7,10.75,10.04,10.42,119394,0
2006-08-03,10.62,10.8,10.34,10.67,77136,0
2006-08-04,10.65,10.94,10.5,10.71,143404,0
2006-08-07,10.54,10.6,10.23,10.39,74482,0
2006-08-08,10.3,10.63,10.28,10.49,45377,0
2006-08-09,10.53,10.53,10.07,10.13,85813,0
2006-08-10,10.09,10.25,9.85,9.91,86454,0
2006-08-11,9.93,10.15,9.8,9.81,79642,0
2006-08-14,9.82,10.06,9.73,9.78,80599,0
2006-08-15,9.84,9.94,9.33,9.62,106287,0
2006-08-16,9.64,9.88,9.4,9.74,61276,0
2006-08-17,9.7,9.9,9.49,9.65,86956,0
2006-08-18,9.69,10.09,9.66,9.97,57521,0
2006-08-21,9.96,9.99,9.77,9.99,49392,0
2006-08-22,9.96,10.31,9.9,10.25,33990,0
2006-08-23,10.24,10.24,9.8,9.94,29330,0
2006-08-24,9.97,10.15,9.9,10.01,42422,0
2006-08-25,10.04,10.05,9.65,9.79,48934,0
2006-08-28,9.76,9.9,9.7,9.75,47693,0
2006-08-29,9.77,9.85,9.66,9.81,29633,0
2006-08-30,9.8,9.98,9.78,9.87,28951,0
2006-08-31,9.84,9.9,9.69,9.69,18962,0
2006-09-01,9.7,9.79,9.54,9.55,19175,0
2006-09-05,9.46,9.62,9.36,9.54,90013,0
2006-09-06,9.53,9.71,9.45,9.65,45280,0
2006-09-07,9.59,9.66,9.44,9.54,85124,0
2006-09-08,9.53,9.53,9.41,9.41,70803,0
2006-09-11,9.4,9.4,8.17,8.17,326278,0
2006-09-12,8.01,8.14,7.36,7.51,379575,0
2006-09-13,7.65,7.65,5.92,6.21,2075163,0
2006-09-14,6.4,6.55,6.18,6.28,926754,0
2006-09-15,6.39,6.47,6.3,6.42,362302,0
2006-09-18,6.42,6.56,6.37,6.48,225692,0
2006-09-19,6.51,6.53,6.38,6.43,128886,0
2006-09-20,6.43,6.46,6.3,6.31,157902,0
2006-09-21,6.29,6.44,6.27,6.31,149155,0
2006-09-22,6.27,6.35,6.15,6.26,93308,0
2006-09-25,6.29,6.3,6.05,6.25,147457,0
2006-09-26,6.21,6.21,6.01,6.13,124330,0
2006-09-27,6.09,6.17,6.05,6.11,68383,0
2006-09-28,6.06,6.16,5.94,5.97,128170,0
2006-09-29,5.96,6.08,5.95,5.96,63176,0
2006-10-02,5.99,6,5.51,5.6,277150,0
2006-10-03,5.56,5.71,5.49,5.49,210982,0
2006-10-04,5.49,5.73,5.49,5.68,104154,0
2006-10-05,5.68,5.72,5.65,5.68,71758,0
2006-10-06,5.65,5.78,5.62,5.72,60981,0
2006-10-09,5.7,5.74,5.64,5.65,26046,0
2006-10-10,5.64,5.7,5.59,5.6,48204,0
2006-10-11,5.57,5.65,5.57,5.62,50025,0
2006-10-12,5.58,5.65,5.5,5.51,150473,0
2006-10-13,5.51,5.7,5.5,5.69,66781,0
2006-10-16,5.72,6.1,5.69,6.03,172621,0
2006-10-17,6.07,6.4,6.03,6.37,236345,0
2006-10-18,6.57,6.57,6.29,6.34,135968,0
2006-10-19,6.33,6.33,6.07,6.15,93124,0
2006-10-20,6.15,6.18,6.01,6.09,94574,0
2006-10-23,6.15,6.2,6.01,6.13,85883,0
2006-10-24,6.18,6.21,6.03,6.04,96107,0
2006-10-25,6.04,6.17,5.95,5.98,71259,0
2006-10-26,6.03,6.08,5.91,6.02,72426,0
2006-10-27,5.96,6.17,5.96,6.08,114366,0
2006-10-30,6.1,6.28,6.07,6.11,79361,0
2006-10-31,6.09,6.29,6.08,6.2,50625,0
2006-11-01,6.2,6.44,6.05,6.36,149079,0
2006-11-02,6.35,6.35,6.04,6.07,133577,0
2006-11-03,6.05,6.21,6,6.18,134590,0
2006-11-06,6,6.18,4.95,5.38,603004,0
2006-11-07,5.5,5.8,5.4,5.67,267763,0
2006-11-08,5.62,5.87,5.61,5.82,94227,0
2006-11-09,5.8,5.92,5.75,5.77,104502,0
2006-11-10,5.74,5.87,5.73,5.75,49336,0
2006-11-13,5.75,5.75,5.59,5.64,92577,0
2006-11-14,5.7,5.7,5.5,5.61,86696,0
2006-11-15,5.58,6.09,5.58,6.01,156226,0
2006-11-16,6.01,6.3,6.01,6.16,145140,0
2006-11-17,6.12,6.19,6.03,6.15,54645,0
2006-11-20,6.12,6.36,6.07,6.26,87807,0
2006-11-21,6.26,6.49,6.25,6.49,132042,0
2006-11-22,6.5,6.52,6.4,6.41,77246,0
2006-11-24,6.4,6.4,6.34,6.37,22708,0
2006-11-27,6.33,6.4,6.25,6.31,96958,0
2006-11-28,6.33,6.38,6.2,6.29,61607,0
2006-11-29,6.36,6.8,6.21,6.37,188512,0
2006-11-30,6.7,6.7,6.33,6.44,97843,0
2006-12-01,6.41,6.5,6.38,6.45,45553,0
2006-12-04,6.35,6.53,6.35,6.48,99895,0
2006-12-05,6.52,6.7,6.46,6.67,280170,0
2006-12-06,6.65,6.65,6.5,6.6,334071,0
2006-12-07,6.65,6.67,6.52,6.57,132578,0
2006-12-08,6.5,6.58,6.5,6.54,151538,0
2006-12-11,6.6,6.6,6.27,6.28,108043,0
2006-12-12,6.25,6.4,6,6.18,295292,0
2006-12-13,6.18,6.28,6.08,6.1,172703,0
2006-12-14,6.1,6.19,6,6.09,100078,0
2006-12-15,6.14,6.22,6.08,6.22,488886,0
2006-12-18,6.25,6.28,5.93,6,549505,0
2006-12-19,6,6.03,5.83,5.87,91831,0
2006-12-20,5.89,6,5.87,5.99,171622,0
2006-12-21,5.94,6,5.85,5.91,111508,0
2006-12-22,5.94,6.01,5.87,5.88,32018,0
2006-12-26,5.91,6.02,5.6,5.71,169554,0
2006-12-27,5.74,5.86,5.69,5.76,111542,0
2006-12-28,5.75,5.76,5.65,5.7,84333,0
2006-12-29,5.73,5.94,5.71,5.87,145137,0
2007-01-03,5.9,5.9,5.75,5.75,75205,0
2007-01-04,5.78,5.92,5.77,5.84,64587,0
2007-01-05,5.87,5.96,5.82,5.93,84820,0
2007-01-08,5.97,5.97,5.76,5.83,113864,0
2007-01-09,5.8,5.8,5.75,5.75,32005,0
2007-01-10,5.72,5.77,5.7,5.74,42857,0
2007-01-11,5.71,5.87,5.71,5.82,84337,0
2007-01-12,5.89,5.9,5.79,5.81,51220,0
2007-01-16,5.8,5.91,5.67,5.91,196087,0
2007-01-17,5.88,5.95,5.84,5.89,156191,0
2007-01-18,5.89,5.94,5.83,5.84,160590,0
2007-01-19,5.85,5.95,5.81,5.93,138371,0
2007-01-22,5.95,5.95,5.85,5.87,37597,0
2007-01-23,5.85,5.87,5.67,5.78,104120,0
2007-01-24,5.8,5.85,5.67,5.79,86239,0
2007-01-25,5.76,5.78,5.68,5.72,77052,0
2007-01-26,5.73,5.79,5.71,5.78,31683,0
2007-01-29,5.8,5.93,5.76,5.9,67853,0
2007-01-30,5.93,5.97,5.9,5.95,35700,0
2007-01-31,5.92,6.03,5.92,6.02,95593,0
2007-02-01,6.05,6.12,6.01,6.05,81386,0
2007-02-02,6.04,6.06,5.95,5.96,103287,0
2007-02-05,5.92,6.06,5.87,6,26859,0
2007-02-06,6.05,6.05,5.03,5.12,549909,0
2007-02-07,5.15,5.35,5.12,5.26,641126,0
2007-02-08,5.25,5.27,5.17,5.25,68273,0
2007-02-09,5.25,5.3,5.22,5.25,74813,0
2007-02-12,5.1,5.18,5.1,5.15,74698,0
2007-02-13,5.12,5.2,5.12,5.15,65593,0
2007-02-14,5.2,5.26,5.16,5.22,57780,0
2007-02-15,5.19,5.28,5.19,5.25,22421,0
2007-02-16,5.25,5.28,5.23,5.24,53578,0
2007-02-20,5.23,5.27,5.2,5.22,60756,0
2007-02-21,5.27,5.27,5.21,5.25,99309,0
2007-02-22,5.27,5.31,5.2,5.23,144928,0
2007-02-23,5.26,5.27,5.24,5.26,47254,0
2007-02-26,5.27,5.31,5.25,5.25,66851,0
2007-02-27,5.26,5.26,5.15,5.17,161026,0
2007-02-28,5.2,5.24,5.15,5.16,81159,0
2007-03-01,5.26,5.26,5.13,5.14,111315,0
2007-03-02,5.14,5.16,5.03,5.05,87190,0
2007-03-05,5.05,5.1,5,5.01,88417,0
2007-03-06,5.01,5.2,5.01,5.2,70782,0
2007-03-07,5.23,5.24,4.99,5.01,47067,0
2007-03-08,5,5.04,4.93,5.01,109907,0
2007-03-09,5.04,5.05,4.9,4.9,45569,0
2007-03-12,4.9,4.94,4.77,4.83,106372,0
2007-03-13,4.68,4.82,4.5,4.62,161805,0
2007-03-14,4.64,4.7,4.53,4.62,97200,0
2007-03-15,4.65,4.65,4.56,4.64,69672,0
2007-03-16,4.78,5.24,4.74,5.07,293312,0
2007-03-19,5.13,5.34,5.13,5.18,163397,0
2007-03-20,5.21,5.21,5,5.05,84088,0
2007-03-21,5.08,5.17,5.04,5.16,85585,0
2007-03-22,5.19,5.2,5.09,5.17,105633,0
2007-03-23,5.17,5.33,5.17,5.24,69332,0
2007-03-26,5.27,5.28,5.2,5.28,71092,0
2007-03-27,5.26,5.34,5.23,5.3,71570,0
2007-03-28,5.27,5.33,5.19,5.2,106340,0
2007-03-29,5.21,5.28,5.21,5.21,84006,0
2007-03-30,5.21,5.3,5.21,5.3,47321,0
2007-04-02,5.27,5.35,5.27,5.33,54340,0
2007-04-03,5.33,5.49,5.31,5.38,72008,0
2007-04-04,5.38,5.51,5.3,5.46,80742,0
2007-04-05,5.46,5.83,5.46,5.76,327919,0
2007-04-09,5.99,6.05,5.78,6.03,388631,0
2007-04-10,6.04,6.09,5.89,5.95,181810,0
2007-04-11,6.03,6.03,5.91,5.94,206355,0
2007-04-12,5.91,5.95,5.88,5.9,182340,0
2007-04-13,5.96,5.97,5.9,5.94,152359,0
2007-04-16,5.99,6.03,5.94,5.95,152711,0
2007-04-17,5.98,6.05,5.96,6,79968,0
2007-04-18,6.01,6.03,5.93,5.97,62742,0
2007-04-19,5.97,6.04,5.95,6,85126,0
2007-04-20,6.04,6.09,6,6,78332,0
2007-04-23,6.01,6.09,6,6,35711,0
2007-04-24,6,6.07,5.98,5.99,35501,0
2007-04-25,6,6.09,5.98,6,35571,0
2007-04-26,6,6.05,6,6.01,31982,0
2007-04-27,6,6,5.89,5.96,35781,0
2007-04-30,5.99,6.01,5.85,5.97,59917,0
2007-05-01,5.98,6.04,5.98,5.99,47452,0
2007-05-02,5.96,6.05,5.95,6.02,85315,0
2007-05-03,6,6.15,6,6.08,102491,0
2007-05-04,6.08,6.17,6.07,6.07,103746,0
2007-05-07,6.07,6.2,6.01,6.16,87043,0
2007-05-08,6.19,6.39,6.13,6.18,112248,0
2007-05-09,6.18,6.3,6.18,6.3,91629,0
2007-05-10,6.15,6.16,5.7,5.86,759517,0
2007-05-11,5.84,5.84,5.75,5.8,79419,0
2007-05-14,5.78,6.11,5.77,6.08,84886,0
2007-05-15,6.08,6.2,6,6.05,106199,0
2007-05-16,6.04,6.14,6.04,6.14,78718,0
2007-05-17,6.16,6.16,6.01,6.15,71203,0
2007-05-18,6.14,6.14,6.01,6.07,60087,0
2007-05-21,6.05,6.14,6.03,6.12,29250,0
2007-05-22,6.15,6.15,6.09,6.12,64775,0
2007-05-23,6.07,6.16,6.07,6.12,43338,0
2007-05-24,6.1,6.11,6.01,6.01,86059,0
2007-05-25,6.06,6.09,5.9,6,77865,0
2007-05-29,5.97,6.01,5.9,5.93,48509,0
2007-05-30,5.9,6,5.81,5.98,45004,0
2007-05-31,5.98,6.1,5.88,5.93,33325,0
2007-06-01,5.92,6,5.89,5.92,55451,0
2007-06-04,5.88,6,5.87,5.88,46978,0
2007-06-05,5.9,5.9,5.72,5.79,44976,0
2007-06-06,5.72,5.92,5.71,5.9,30650,0
2007-06-07,5.91,5.91,5.7,5.79,40166,0
2007-06-08,5.82,5.96,5.75,5.91,38201,0
2007-06-11,5.88,6.05,5.85,5.91,88484,0
2007-06-12,5.86,6.04,5.86,5.92,30052,0
2007-06-13,5.97,6,5.88,5.95,64142,0
2007-06-14,5.94,6.04,5.94,5.99,38297,0
2007-06-15,6.02,6.03,5.97,6.01,104334,0
2007-06-18,6.05,6.33,6.03,6.24,89336,0
2007-06-19,6.19,6.36,6.04,6.34,42965,0
2007-06-20,6.36,6.38,6.31,6.35,34125,0
2007-06-21,6.32,6.35,6.1,6.26,36739,0
2007-06-22,6.27,6.45,6.13,6.17,59157,0
2007-06-25,6.2,6.25,6.18,6.19,20700,0
2007-06-26,6.23,6.28,6.2,6.2,44488,0
2007-06-27,6.14,6.24,6.14,6.18,54377,0
2007-06-28,6.14,6.24,6.14,6.23,60189,0
2007-06-29,6.22,6.3,6.22,6.3,80456,0
2007-07-02,6.32,6.39,6.27,6.29,34179,0
2007-07-03,6.27,6.35,6.27,6.29,16360,0
2007-07-05,6.26,6.35,6.26,6.35,19875,0
2007-07-06,6.4,6.4,6.25,6.36,31567,0
2007-07-09,6.25,6.39,6.25,6.34,60084,0
2007-07-10,6.33,6.37,6.23,6.33,17325,0
2007-07-11,6.31,6.46,6.27,6.46,35660,0
2007-07-12,6.46,6.65,6.45,6.6,75029,0
2007-07-13,6.6,6.7,6.6,6.69,44892,0
2007-07-16,6.89,6.94,6.77,6.88,85697,0
2007-07-17,6.93,6.99,6.92,6.94,97622,0
2007-07-18,6.93,6.94,6.65,6.76,73849,0
2007-07-19,6.83,6.92,6.79,6.87,48889,0
2007-07-20,6.89,6.89,6.69,6.76,41941,0
2007-07-23,6.82,6.93,6.8,6.85,86810,0
2007-07-24,6.85,6.93,6.8,6.84,53279,0
2007-07-25,6.85,6.86,6.6,6.64,70300,0
2007-07-26,6.65,6.66,6.5,6.5,51199,0
2007-07-27,6.46,6.49,6.35,6.38,51306,0
2007-07-30,6.35,6.47,6.35,6.47,26377,0
2007-07-31,6.65,6.89,6.51,6.66,62772,0
2007-08-01,6.64,6.67,6.5,6.5,30233,0
2007-08-02,6.51,6.53,6.18,6.18,133214,0
2007-08-03,6.14,6.14,5.72,5.75,54877,0
2007-08-06,5.7,5.77,5.5,5.76,59810,0
2007-08-07,5.69,6.24,5.69,6.19,41006,0
2007-08-08,6.21,6.8,6.19,6.53,121278,0
2007-08-09,6.44,6.78,6.42,6.78,272514,0
2007-08-10,6.51,6.96,6.07,6.21,302749,0
2007-08-13,6.2,6.2,5.71,5.88,104056,0
2007-08-14,5.9,5.9,5.77,5.78,19333,0
2007-08-15,5.75,5.76,5.61,5.61,155442,0
2007-08-16,5.57,5.8,5.57,5.69,96642,0
2007-08-17,5.91,5.91,5.6,5.67,59448,0
2007-08-20,5.66,5.91,5.57,5.8,34140,0
2007-08-21,5.84,5.92,5.59,5.6,24153,0
2007-08-22,5.71,6.18,5.63,6.04,27792,0
2007-08-23,5.93,6.39,5.93,6.33,40277,0
2007-08-24,6.27,6.5,6.19,6.41,20737,0
2007-08-27,6.35,6.67,6.07,6.59,38800,0
2007-08-28,6.59,6.59,6.27,6.4,43451,0
2007-08-29,6.4,6.4,6.09,6.24,15800,0
2007-08-30,6.25,6.31,6,6.25,39722,0
2007-08-31,6.3,6.3,6.14,6.15,14848,0
2007-09-04,6.12,6.47,6.12,6.43,29823,0
2007-09-05,6.35,6.48,6.27,6.45,14580,0
2007-09-06,6.34,6.55,6.28,6.55,15765,0
2007-09-07,6.44,6.44,5.77,6.03,40625,0
2007-09-10,6,6.16,5.67,6.07,44367,0
2007-09-11,6.03,6.23,5.66,5.83,32775,0
2007-09-12,5.79,6,5.79,5.8,26015,0
2007-09-13,5.85,6.25,5.85,6.04,24292,0
2007-09-14,5.95,6.29,5.95,6.15,22720,0
2007-09-17,5.6,5.79,5.47,5.5,262035,0
2007-09-18,5.5,5.58,5.2,5.43,168083,0
2007-09-19,5.37,5.74,5.37,5.52,75013,0
2007-09-20,5.48,5.6,5.47,5.47,53350,0
2007-09-21,5.46,5.46,5.35,5.41,70726,0
2007-09-24,5.35,5.38,5.33,5.36,85672,0
2007-09-25,5.31,5.4,5.26,5.35,42608,0
2007-09-26,5.37,5.55,5.05,5.53,35650,0
2007-09-27,5.52,5.6,5.49,5.6,18347,0
2007-09-28,5.5,5.67,5.05,5.57,22300,0
2007-10-01,5.55,5.55,5.43,5.47,20876,0
2007-10-02,5.45,5.46,5.33,5.4,33616,0
2007-10-03,5.34,5.48,5.33,5.36,26008,0
2007-10-04,5.32,5.48,5.27,5.45,25041,0
2007-10-05,5.46,5.48,5.42,5.45,22384,0
2007-10-08,5.42,5.45,5.32,5.4,22618,0
2007-10-09,5.41,5.48,5.26,5.35,29904,0
2007-10-10,5.35,5.48,5.35,5.47,18487,0
2007-10-11,5.47,5.72,5.33,5.68,51543,0
2007-10-12,5.7,5.75,5.64,5.72,50845,0
2007-10-15,5.72,5.97,5.7,5.96,54931,0
2007-10-16,5.91,5.98,5.81,5.9,16412,0
2007-10-17,5.9,5.95,5.61,5.8,22820,0
2007-10-18,5.73,5.89,5.53,5.77,34969,0
2007-10-19,5.73,5.85,5.73,5.78,14031,0
2007-10-22,5.76,5.84,5.73,5.84,31650,0
2007-10-23,5.84,5.89,5.82,5.85,28750,0
2007-10-24,5.84,5.89,5.76,5.87,18752,0
2007-10-25,5.83,5.89,5.82,5.87,21613,0
2007-10-26,5.88,5.88,5.66,5.81,28403,0
2007-10-29,5.65,5.86,5.65,5.85,35507,0
2007-10-30,5.85,5.85,5.6,5.73,52483,0
2007-10-31,5.79,5.8,5.64,5.65,36518,0
2007-11-01,5.63,5.79,5.55,5.65,22347,0
2007-11-02,5.65,5.7,5.4,5.42,81978,0
2007-11-05,5.4,5.5,5.4,5.48,36862,0
2007-11-06,5.38,5.48,5.28,5.48,23046,0
2007-11-07,5.43,5.47,5.4,5.45,25675,0
2007-11-08,5.44,5.5,5.39,5.4,34629,0
2007-11-09,5.34,5.5,5.3,5.43,39454,0
2007-11-12,5.4,5.47,5.23,5.27,199414,0
2007-11-13,5.23,5.51,5.23,5.32,132204,0
2007-11-14,5.33,5.35,5.23,5.27,53853,0
2007-11-15,5.28,5.32,5.23,5.27,45444,0
2007-11-16,5.2,5.37,5.2,5.29,49600,0
2007-11-19,5.28,5.31,5.18,5.23,34740,0
2007-11-20,5.35,5.35,5.09,5.11,55550,0
2007-11-21,5.1,5.2,5.1,5.13,24475,0
2007-11-23,5.12,5.32,5.1,5.1,26700,0
2007-11-26,5.08,5.33,5.05,5.22,34644,0
2007-11-27,5.11,5.29,4.72,4.83,94513,0
2007-11-28,4.84,5.08,4.84,5.02,52700,0
2007-11-29,4.98,5.11,4.96,4.97,139044,0
2007-11-30,4.78,5.1,4.78,5.04,94515,0
2007-12-03,5.02,5.18,4.91,4.92,42253,0
2007-12-04,4.91,5.11,4.87,5.01,307807,0
2007-12-05,4.98,5.04,4.98,5,33604,0
2007-12-06,5,5.06,5,5.02,49471,0
2007-12-07,5,5.07,5,5,16500,0
2007-12-10,5.02,5.04,4.99,5.01,26380,0
2007-12-11,5,5.38,4.98,5.28,81030,0
2007-12-12,5.25,5.5,5.25,5.49,22886,0
2007-12-13,5.41,5.59,5.37,5.57,29751,0
2007-12-14,5.38,5.78,5.38,5.58,46223,0
2007-12-17,5.52,5.6,5.36,5.54,41417,0
2007-12-18,5.57,5.71,5.39,5.68,37515,0
2007-12-19,5.65,5.72,5.41,5.71,142120,0
2007-12-20,5.73,5.81,5.61,5.7,176773,0
2007-12-21,5.7,5.99,5.58,5.99,45927,0
2007-12-24,5.85,6.05,5.79,6.05,18818,0
2007-12-26,6.01,6.18,5.96,6.18,15910,0
2007-12-27,6.14,6.24,6.14,6.22,10220,0
2007-12-28,6.21,6.25,5.92,5.96,13696,0
2007-12-31,5.92,6.25,5.73,6.25,39594,0
2008-01-02,6.19,6.32,6.14,6.3,33669,0
2008-01-03,6.32,6.32,5.89,5.95,15975,0
2008-01-04,5.96,5.96,5.23,5.33,44941,0
2008-01-07,5.3,6.13,5.3,6.08,22021,0
2008-01-08,6.06,6.13,5.69,5.88,21346,0
2008-01-09,5.85,5.94,5.53,5.79,32228,0
2008-01-10,5.51,6.11,5.5,5.99,12597,0
2008-01-11,5.95,6.04,5.52,5.62,29776,0
2008-01-14,5.6,6.01,5.6,5.98,15780,0
2008-01-15,5.92,6.04,5.9,6,21537,0
2008-01-16,6,6.05,5.75,6.02,69153,0
2008-01-17,5.79,6.05,5.75,6.02,14525,0
2008-01-18,6.05,6.05,5.84,6.04,57137,0
2008-01-22,5.8,6.05,5.16,6.01,38858,0
2008-01-23,5.94,6.45,5.84,6.45,57081,0
2008-01-24,6.2,6.2,5.9,5.95,47665,0
2008-01-25,5.96,6.01,5.88,5.92,48924,0
2008-01-28,5.89,6,5.84,5.99,20419,0
2008-01-29,5.92,6,5.92,5.98,22273,0
2008-01-30,5.99,6.35,5.96,6,41815,0
2008-01-31,5.89,6.08,5.85,5.92,29627,0
2008-02-01,6.02,6.1,6,6.01,24502,0
2008-02-04,5.99,6.02,5.6,5.91,15580,0
2008-02-05,5.87,5.91,5.62,5.63,11397,0
2008-02-06,5.57,5.68,5.11,5.49,37681,0
2008-02-07,5.49,5.83,5.31,5.37,38772,0
2008-02-08,5.74,5.74,5.43,5.46,10851,0
2008-02-11,5.5,5.71,5.12,5.68,82085,0
2008-02-12,5.7,5.7,5.46,5.5,128118,0
2008-02-13,5.55,5.55,5.48,5.48,57841,0
2008-02-14,5.47,5.51,5.34,5.41,68671,0
2008-02-15,5.47,5.5,5.47,5.5,86328,0
2008-02-19,5.49,5.5,5.4,5.5,90533,0
2008-02-20,5.46,5.5,5.46,5.5,39588,0
2008-02-21,5.48,5.5,5.44,5.5,14008,0
2008-02-22,5.39,5.5,5.3,5.45,37055,0
2008-02-25,5.33,5.45,5.31,5.44,21674,0
2008-02-26,5.36,5.45,5.3,5.43,11233,0
2008-02-27,5.39,5.49,5.37,5.47,36927,0
2008-02-28,5.32,5.41,5.16,5.16,45292,0
2008-02-29,5.24,5.5,5.12,5.5,20141,0
2008-03-03,5.49,5.49,4.88,4.91,47851,0
2008-03-04,4.9,5,4.89,5,40899,0
2008-03-05,5.01,5.04,4.92,5.02,11856,0
2008-03-06,4.93,5,4.93,4.99,23655,0
2008-03-07,4.87,5.05,4.87,5.05,44000,0
2008-03-10,5,5,4.82,4.89,46188,0
2008-03-11,4.85,5.06,4.75,4.8,29172,0
2008-03-12,4.77,5,4.75,4.99,15015,0
2008-03-13,4.87,5,4.76,5,14253,0
2008-03-14,4.98,5,4.89,4.99,14712,0
2008-03-17,4.99,4.99,4.73,4.83,16650,0
2008-03-18,4.7,4.9,4.66,4.8,23548,0
2008-03-19,4.83,4.83,4.58,4.65,16268,0
2008-03-20,4.58,4.9,4.55,4.87,15851,0
2008-03-24,4.87,5,4.85,4.95,37635,0
2008-03-25,4.91,5,4.91,5,13995,0
2008-03-26,4.9,5,4.89,5,65247,0
2008-03-27,4.88,5.02,4.86,4.97,7757,0
2008-03-28,4.86,4.98,4.86,4.93,9035,0
2008-03-31,4.95,5,4.83,4.92,13425,0
2008-04-01,4.9,4.9,4.66,4.77,33995,0
2008-04-02,4.8,4.8,4.63,4.68,16531,0
2008-04-03,4.62,4.71,4.4,4.5,41021,0
2008-04-04,4.28,4.8,4.28,4.8,35847,0
2008-04-07,4.5,4.76,4.5,4.74,26923,0
2008-04-08,4.73,5,4.68,4.96,79538,0
2008-04-09,4.88,4.97,4.82,4.9,28080,0
2008-04-10,4.9,4.9,4.82,4.84,16053,0
2008-04-11,4.88,4.9,4.83,4.9,21064,0
2008-04-14,4.83,4.9,4.75,4.81,21355,0
2008-04-15,4.85,5,4.81,4.95,60020,0
2008-04-16,4.9,4.91,4.79,4.87,34067,0
2008-04-17,4.89,4.94,4.84,4.94,67199,0
2008-04-18,4.9,5,4.88,5,17260,0
2008-04-21,5,5,4.8,4.93,12889,0
2008-04-22,4.9,4.9,4.85,4.88,5090,0
2008-04-23,4.89,4.9,4.84,4.85,2890,0
2008-04-24,4.9,4.9,4.82,4.85,2275,0
2008-04-25,4.8,4.83,4.71,4.81,4300,0
2008-04-28,4.77,4.77,4.64,4.67,12354,0
2008-04-29,4.63,4.68,4.63,4.63,4576,0
2008-04-30,4.65,4.75,4.62,4.72,11647,0
2008-05-01,4.81,4.81,4.62,4.7,3826,0
2008-05-02,4.69,4.8,4.69,4.77,11941,0
2008-05-05,4.7,4.82,4.68,4.79,28776,0
2008-05-06,4.82,4.9,4.62,4.86,60559,0
2008-05-07,4.81,4.89,4.78,4.85,23724,0
2008-05-08,4.89,4.89,4.8,4.87,25972,0
2008-05-09,4.89,4.9,4.78,4.87,32450,0
2008-05-12,4.8,4.84,4.73,4.84,15200,0
2008-05-13,4.82,4.9,4.82,4.9,8661,0
2008-05-14,4.81,4.9,4.81,4.86,12906,0
2008-05-15,4.87,4.9,4.84,4.84,27236,0
2008-05-16,4.79,4.79,4.63,4.67,19859,0
2008-05-19,4.62,4.7,4.6,4.69,28253,0
2008-05-20,4.72,4.72,4.6,4.69,11819,0
2008-05-21,4.74,4.82,4.59,4.64,16703,0
2008-05-22,4.69,4.74,4.52,4.69,20064,0
2008-05-23,4.69,4.7,4.66,4.68,11570,0
2008-05-27,4.62,4.68,4.52,4.56,11514,0
2008-05-28,4.52,5.18,4.48,4.59,30615,0
2008-05-29,4.6,4.6,4.48,4.58,43452,0
2008-05-30,4.55,4.6,4.53,4.6,7234,0
2008-06-02,4.53,4.7,4.5,4.7,15549,0
2008-06-03,4.65,4.65,4.42,4.45,17990,0
2008-06-04,4.5,4.55,4.49,4.5,60815,0
2008-06-05,4.35,4.62,4.35,4.61,17256,0
2008-06-06,4.6,4.62,4.52,4.6,41257,0
2008-06-09,4.6,4.61,4.55,4.59,11655,0
2008-06-10,4.52,4.66,4.51,4.63,40280,0
2008-06-11,4.66,4.66,4.6,4.6,29760,0
2008-06-12,4.53,4.7,4.53,4.66,34019,0
2008-06-13,4.65,4.68,4.64,4.65,14850,0
2008-06-16,4.59,4.67,4.54,4.54,42490,0
2008-06-17,4.46,4.7,4.33,4.6,21601,0
2008-06-18,4.64,4.64,4.33,4.5,19914,0
2008-06-19,4.55,4.61,4.37,4.61,64947,0
2008-06-20,4.5,4.6,4.44,4.55,11438,0
2008-06-23,4.63,4.63,4.49,4.5,18783,0
2008-06-24,4.43,4.59,4.43,4.5,17301,0
2008-06-25,4.5,4.54,4.46,4.51,48456,0
2008-06-26,4.41,4.6,4.32,4.45,22326,0
2008-06-27,4.4,4.45,4.32,4.45,24969,0
2008-06-30,4.4,4.61,4.37,4.53,30611,0
2008-07-01,4.39,4.5,4.39,4.4,7795,0
2008-07-02,4.4,4.54,4.4,4.46,9967,0
2008-07-03,4.38,4.5,4.32,4.5,9488,0
2008-07-07,4.46,4.5,4.39,4.45,5339,0
2008-07-08,4.38,4.45,4.37,4.45,11897,0
2008-07-09,4.45,4.45,4.4,4.4,2213,0
2008-07-10,4.4,4.45,4.35,4.41,11023,0
2008-07-11,4.45,4.52,4.32,4.52,13620,0
2008-07-14,4.46,4.5,4.38,4.4,32096,0
2008-07-15,4.34,4.4,4.3,4.3,8500,0
2008-07-16,4.33,4.39,4.3,4.3,9895,0
2008-07-17,4.31,4.37,4.29,4.3,21034,0
2008-07-18,4.3,4.33,4.29,4.3,6356,0
2008-07-21,4.3,4.32,4.3,4.3,13276,0
2008-07-22,4.33,4.45,4.3,4.44,4194,0
2008-07-23,4.48,4.5,4.24,4.36,24010,0
2008-07-24,4.3,4.4,4.24,4.29,21360,0
2008-07-25,4.29,4.37,4.23,4.35,5476,0
2008-07-28,4.36,4.38,4.25,4.26,14768,0
2008-07-29,4.35,4.49,4.33,4.4,38177,0
2008-07-30,4.13,4.49,4.13,4.45,13179,0
2008-07-31,4.37,4.45,4.37,4.41,54275,0
2008-08-01,4.3,4.44,4.3,4.31,6520,0
2008-08-04,4.38,4.38,4.3,4.35,14505,0
2008-08-05,4.4,4.45,4.4,4.43,18485,0
2008-08-06,4.45,4.5,4.4,4.43,12780,0
2008-08-07,4.41,4.48,4.3,4.36,25837,0
2008-08-08,4.35,4.4,4.22,4.33,20294,0
2008-08-11,4.26,4.32,4.05,4.12,25353,0
2008-08-12,4.25,4.31,4.2,4.31,12187,0
2008-08-13,4.24,4.32,4.23,4.26,5600,0
2008-08-14,4.11,4.21,4.08,4.18,26150,0
2008-08-15,4.11,4.28,4.11,4.25,7930,0
2008-08-18,4.35,4.41,4.05,4.41,25461,0
2008-08-19,4.43,4.43,4.4,4.42,3900,0
2008-08-20,4.29,4.41,4.29,4.38,14594,0
2008-08-21,4.45,4.46,4.32,4.35,22840,0
2008-08-22,4.35,4.37,4.33,4.35,15223,0
2008-08-25,4.38,4.39,4.33,4.35,6532,0
2008-08-26,4.36,4.39,4.1,4.1,11909,0
2008-08-27,4.16,4.38,4.16,4.23,9782,0
2008-08-28,4.18,4.3,4.18,4.28,3981,0
2008-08-29,4.16,4.41,4.11,4.11,24113,0
2008-09-02,4.2,4.27,4.18,4.25,9132,0
2008-09-03,4.34,4.35,4.25,4.3,16037,0
2008-09-04,4.37,4.43,4.28,4.34,18500,0
2008-09-05,4.16,4.34,4.1,4.22,23600,0
2008-09-08,4.35,4.35,4.12,4.21,8599,0
2008-09-09,4.23,4.25,4.08,4.1,18212,0
2008-09-10,4.07,4.1,4.01,4.07,30520,0
2008-09-11,4,4.05,3.97,4,16085,0
2008-09-12,3.91,3.93,3.6,3.87,35920,0
2008-09-15,3.73,3.99,3.73,3.98,6101,0
2008-09-16,3.82,4.03,3.66,3.75,64311,0
2008-09-17,3.67,3.9,3.67,3.7,20158,0
2008-09-18,3.7,3.7,3.6,3.6,17977,0
2008-09-19,3.41,3.59,3.34,3.41,12258,0
2008-09-22,3.4,3.42,3.28,3.3,6294,0
2008-09-23,3.21,3.5,3.15,3.28,16121,0
2008-09-24,3.25,3.35,3.2,3.3,19745,0
2008-09-25,3.24,3.3,3.16,3.26,4310,0
2008-09-26,3.19,3.3,3.17,3.25,19395,0
2008-09-29,3.22,3.29,0.01,2.86,81725,0
2008-09-30,2.76,3,2.45,2.93,31445,0
2008-10-01,2.9,2.9,2.45,2.46,15833,0
2008-10-02,2.47,2.73,2.47,2.73,9940,0
2008-10-03,2.86,2.86,2.4,2.42,11241,0
2008-10-06,2.25,2.35,1.85,2,12648,0
2008-10-07,2,2.75,1.98,2.12,10918,0
2008-10-08,2.19,2.54,2.1,2.12,9741,0
2008-10-09,2.2,2.2,1.71,2.11,22012,0
2008-10-10,2.01,2.2,1.79,2.1,17779,0
2008-10-13,2.19,2.2,2.06,2.2,14657,0
2008-10-14,2.15,2.2,2.06,2.08,24399,0
2008-10-15,2.06,2.11,1.73,2.05,19340,0
2008-10-16,2,2,1.7,2,7392,0
2008-10-17,1.77,2,1.7,2,9545,0
2008-10-20,2,2,1.78,1.96,7800,0
2008-10-21,1.88,2,1.86,1.86,4349,0
2008-10-22,1.85,2,1.8,1.82,9400,0
2008-10-23,1.9,1.96,1.9,1.92,17823,0
2008-10-24,1.88,1.9,1.87,1.88,30033,0
2008-10-27,1.84,2.11,1.73,2.09,9169,0
2008-10-28,2.16,2.16,2,2.05,3197,0
2008-10-29,1.88,2.15,1.75,2.04,22722,0
2008-10-30,2.01,2.02,1.83,1.99,2806,0
2008-10-31,1.92,2.04,1.92,2.04,10803,0
2008-11-03,1.97,2,1.86,1.94,9294,0
2008-11-04,1.9,2.05,1.86,1.89,17725,0
2008-11-05,1.93,2.03,1.87,1.88,10269,0
2008-11-06,1.81,2.16,1.81,2,7347,0
2008-11-07,1.9,1.9,1.83,1.86,10647,0
2008-11-10,1.84,2.08,1.84,2.07,18134,0
2008-11-11,1.84,1.87,1.66,1.78,12190,0
2008-11-12,1.75,1.77,1.65,1.65,6605,0
2008-11-13,1.7,1.84,1.65,1.65,10468,0
2008-11-14,1.88,1.88,1.66,1.71,5916,0
2008-11-17,1.75,1.75,1.35,1.75,53922,0
2008-11-18,1.67,1.78,1.67,1.75,19197,0
2008-11-19,1.74,1.74,1.65,1.65,960,0
2008-11-20,1.56,1.56,1.39,1.52,12828,0
2008-11-21,1.42,1.55,1.29,1.46,41169,0
2008-11-24,1.63,1.63,1.36,1.37,20520,0
2008-11-25,1.37,1.45,1.36,1.45,10244,0
2008-11-26,1.45,1.5,1.4,1.4,14112,0
2008-11-28,1.4,1.45,1.4,1.45,8558,0
2008-12-01,1.41,1.48,1.41,1.47,26733,0
2008-12-02,1.47,1.48,1.45,1.46,38977,0
2008-12-03,1.42,1.45,1.4,1.41,4891,0
2008-12-04,1.47,1.47,1.42,1.42,6029,0
2008-12-05,1.46,1.46,1.36,1.42,6180,0
2008-12-08,1.43,1.47,1.43,1.43,4251,0
2008-12-09,1.38,1.39,1.33,1.33,12597,0
2008-12-10,1.3,1.4,1.19,1.4,57384,0
2008-12-11,1.4,1.4,1.31,1.33,2293,0
2008-12-12,1.3,1.39,1.3,1.39,2150,0
2008-12-15,1.42,1.48,1.35,1.35,8469,0
2008-12-16,1.35,1.47,1.35,1.46,28885,0
2008-12-17,1.38,1.49,1.38,1.45,10290,0
2008-12-18,1.38,1.4,1.35,1.36,15259,0
2008-12-19,1.35,1.4,1.31,1.4,11440,0
2008-12-22,1.4,1.4,1.23,1.3,21388,0
2008-12-23,1.3,1.3,1.02,1.22,75278,0
2008-12-24,1.29,1.29,1.18,1.18,5376,0
2008-12-26,1.2,1.24,1.18,1.2,10600,0
2008-12-29,1.24,1.24,1.2,1.24,10892,0
2008-12-30,1.2,1.21,1.18,1.2,17848,0
2008-12-31,1.18,1.49,1.18,1.28,104700,0
2009-01-02,1.32,1.32,1.2,1.23,29234,0
2009-01-05,1.25,1.26,1.24,1.25,7689,0
2009-01-06,1.35,1.49,1.22,1.25,26461,0
2009-01-07,1.2,1.24,1.2,1.23,1423,0
2009-01-08,1.27,1.27,1.2,1.2,10550,0
2009-01-09,1.2,1.26,1.2,1.26,894,0
2009-01-12,1.28,1.28,1.22,1.22,13756,0
2009-01-13,1.26,1.32,1.19,1.21,9903,0
2009-01-14,1.31,1.31,1.22,1.22,2655,0
2009-01-15,1.19,1.25,1.18,1.25,19795,0
2009-01-16,1.23,1.28,1.16,1.23,5244,0
2009-01-20,1.28,1.28,1.11,1.15,25108,0
2009-01-21,1.22,1.24,1.14,1.24,10572,0
2009-01-22,1.19,1.24,1.19,1.24,4410,0
2009-01-23,1.24,1.24,1.22,1.24,13265,0
2009-01-26,1.25,1.3,1.21,1.22,32055,0
2009-01-27,1.4,1.42,1.19,1.2,42438,0
2009-01-28,1.26,1.26,1.11,1.11,42310,0
2009-01-29,1.16,1.18,1.14,1.14,7548,0
2009-01-30,1.11,1.16,1.08,1.13,34690,0
2009-02-02,1.07,1.2,1.01,1.19,27002,0
2009-02-03,1.2,1.24,1.11,1.24,13400,0
2009-02-04,1.17,1.2,1.16,1.2,20113,0
2009-02-05,1.2,1.2,1.11,1.19,3448,0
2009-02-06,1.2,1.24,1.1,1.24,37764,0
2009-02-09,1.1,1.42,1.1,1.25,16519,0
2009-02-10,1.25,1.25,1.18,1.24,37992,0
2009-02-11,1.23,1.24,1.16,1.2,6525,0
2009-02-12,1.14,1.17,1.14,1.17,4400,0
2009-02-13,1.12,1.19,1.04,1.1,14689,0
2009-02-17,1.13,1.2,1.1,1.11,39860,0
2009-02-18,1.08,1.2,1.08,1.16,27445,0
2009-02-19,1.1,1.16,1.08,1.15,9990,0
2009-02-20,1.16,1.16,1.05,1.06,8189,0
2009-02-23,1.11,1.12,0.99,1.04,61019,0
2009-02-24,0.99,1.02,0.9,1,31865,0
2009-02-25,1.05,1.06,0.92,1.04,10645,0
2009-02-26,1,1,0.99,1,2885,0
2009-02-27,1,1,0.92,0.99,6213,0
2009-03-02,0.97,1,0.9,0.92,7372,0
2009-03-03,1.04,1.2,0.87,0.87,11395,0
2009-03-04,0.87,0.9,0.87,0.89,3590,0
2009-03-05,0.85,2.82,0.76,0.81,23895,0
2009-03-06,0.88,0.9,0.8,0.81,14395,0
2009-03-09,0.85,0.9,0.8,0.82,3375,0
2009-03-10,0.78,0.89,0.78,0.88,4641,0
2009-03-11,0.88,1.2,0.85,1.15,21939,0
2009-03-12,0.88,1.22,0.83,1.14,107578,0
2009-03-13,1.15,1.16,1.01,1.15,3808,0
2009-03-16,1.09,1.1,0.95,1.01,39274,0
2009-03-17,1.1,1.1,1,1.1,27918,0
2009-03-18,1.03,1.07,1.02,1.06,27000,0
2009-03-19,1.02,1.1,0.95,1.1,49642,0
2009-03-20,1.1,1.11,0.95,1.09,29682,0
2009-03-23,1.05,1.1,1,1.02,14689,0
2009-03-24,1.05,1.16,0.99,1.07,42868,0
2009-03-25,1.05,1.16,0.99,1.16,35077,0
2009-03-26,1.1,1.2,1.1,1.14,43042,0
2009-03-27,1.16,1.35,1.05,1.09,35379,0
2009-03-30,1.03,1.15,1.01,1.04,29700,0
2009-03-31,1.15,1.19,1.04,1.09,28977,0
2009-04-01,1.13,1.13,1.07,1.13,32470,0
2009-04-02,1.21,1.39,1.1,1.39,32832,0
2009-04-03,1.3,1.3,1.1,1.1,27653,0
2009-04-06,1.13,1.3,1.13,1.2,26542,0
2009-04-07,1.2,1.2,1.07,1.07,22618,0
2009-04-08,1.08,1.2,1.03,1.14,36162,0
2009-04-09,1.16,1.2,1.1,1.18,37428,0
2009-04-13,1.18,1.23,1.15,1.2,24457,0
2009-04-14,1.15,1.25,1.15,1.15,12235,0
2009-04-15,1.15,1.2,1.1,1.11,3993,0
2009-04-16,1.12,1.12,1.07,1.08,23314,0
2009-04-17,1.13,1.17,1.06,1.1,20543,0
2009-04-20,1.15,1.19,1.08,1.09,66893,0
2009-04-21,1.07,1.1,1.05,1.05,38971,0
2009-04-22,1.05,1.08,1.01,1.07,32151,0
2009-04-23,1.11,1.19,1.07,1.1,15729,0
2009-04-24,1.15,1.15,1.01,1.15,30751,0
2009-04-27,1.17,1.17,1.05,1.07,24092,0
2009-04-28,1.1,1.15,1.05,1.15,40117,0
2009-04-29,1.13,1.3,1.02,1.27,61056,0
2009-04-30,1.3,1.35,1.22,1.34,69216,0
2009-05-01,1.32,1.5,1.31,1.5,59759,0
2009-05-04,1.55,1.65,1.46,1.6,33381,0
2009-05-05,1.65,1.71,1.57,1.65,19167,0
2009-05-06,1.72,1.72,1.54,1.58,30356,0
2009-05-07,1.58,1.71,1.58,1.71,16525,0
2009-05-08,1.72,1.72,1.39,1.42,18711,0
2009-05-11,1.38,1.55,1.22,1.33,49385,0
2009-05-12,1.35,1.35,1.15,1.26,35787,0
2009-05-13,1.25,1.25,1.2,1.23,20770,0
2009-05-14,1.22,1.29,1.22,1.29,12818,0
2009-05-15,1.26,1.27,1.22,1.22,67640,0
2009-05-18,1.22,1.27,1.22,1.25,22743,0
2009-05-19,1.25,1.29,1.25,1.29,17019,0
2009-05-20,1.25,1.28,1.25,1.25,22102,0
2009-05-21,1.25,1.25,1.23,1.24,1492,0
2009-05-22,1.25,1.26,1.21,1.22,12189,0
2009-05-26,1.25,1.26,1.19,1.21,12085,0
2009-05-27,1.21,1.26,1.16,1.21,31901,0
2009-05-28,1.25,1.25,1.24,1.25,16845,0
2009-05-29,1.24,1.44,1.2,1.44,29683,0
2009-06-01,1.35,1.35,1.29,1.31,21446,0
2009-06-02,1.3,1.3,1.29,1.3,8854,0
2009-06-03,1.32,1.34,1.15,1.18,35482,0
2009-06-04,1.25,1.3,1.24,1.3,21806,0
2009-06-05,1.23,1.27,1.21,1.26,25109,0
2009-06-08,1.29,1.44,1.21,1.44,36804,0
2009-06-09,1.29,1.43,1.29,1.43,48983,0
2009-06-10,1.38,1.38,1.25,1.25,36769,0
2009-06-11,1.27,1.42,1.27,1.42,100557,0
2009-06-12,1.37,1.37,1.33,1.33,16992,0
2009-06-15,1.27,1.27,1.24,1.25,11307,0
2009-06-16,1.24,1.3,1.24,1.24,51530,0
2009-06-17,1.27,1.34,1.24,1.24,34894,0
2009-06-18,1.25,1.25,1.22,1.22,2109,0
2009-06-19,1.25,1.32,1.2,1.21,3333,0
2009-06-22,1.25,1.32,1.17,1.22,26153,0
2009-06-23,1.3,1.3,1.21,1.22,5170,0
2009-06-24,1.22,1.25,1.17,1.19,4797,0
2009-06-25,1.25,1.25,1.23,1.25,3874,0
2009-06-26,1.25,1.25,1.18,1.25,14723,0
2009-06-29,1.22,1.25,1.2,1.24,3124,0
2009-06-30,1.25,1.25,1.18,1.18,7236,0
2009-07-01,1.21,1.25,1.2,1.25,13748,0
2009-07-02,1.21,1.25,1.16,1.25,10310,0
2009-07-06,1.25,1.25,1.16,1.23,28199,0
2009-07-07,1.17,1.21,1.16,1.18,21065,0
2009-07-08,1.16,1.17,1.14,1.15,77820,0
2009-07-09,1.15,1.17,1.14,1.15,46326,0
2009-07-10,1.17,1.17,1.15,1.15,13676,0
2009-07-13,1.16,1.18,1.14,1.14,8107,0
2009-07-14,1.16,1.17,1.13,1.13,13459,0
2009-07-15,1.16,1.17,1.11,1.16,70849,0
2009-07-16,1.17,1.17,1.12,1.14,10760,0
2009-07-17,1.13,1.14,1.11,1.12,12909,0
2009-07-20,1.16,1.17,1.12,1.12,12963,0
2009-07-21,1.13,1.18,1.12,1.13,12432,0
2009-07-22,1.15,1.17,1.13,1.15,41633,0
2009-07-23,1.12,1.2,1.12,1.2,71671,0
2009-07-24,1.21,1.25,1.19,1.25,14961,0
2009-07-27,1.25,1.25,1.24,1.25,15525,0
2009-07-28,1.25,1.34,1.25,1.29,33942,0
2009-07-29,1.23,1.25,1.2,1.2,10300,0
2009-07-30,1.25,1.3,1.25,1.29,8800,0
2009-07-31,1.28,1.3,1.27,1.28,10463,0
2009-08-03,1.25,1.42,1.25,1.35,23129,0
2009-08-04,1.35,1.39,1.35,1.35,4100,0
2009-08-05,1.33,1.4,1.32,1.33,13330,0
2009-08-06,1.3,1.35,1.27,1.27,8182,0
2009-08-07,1.27,1.4,1.27,1.4,16074,0
2009-08-10,1.39,1.42,1.38,1.42,3000,0
2009-08-11,1.39,1.42,1.3,1.39,8893,0
2009-08-12,1.32,1.4,1.32,1.37,28717,0
2009-08-13,1.35,1.4,1.3,1.36,10294,0
2009-08-14,1.39,1.6,1.3,1.36,20397,0
2009-08-17,1.31,1.33,1.3,1.33,4696,0
2009-08-18,1.28,1.37,1.28,1.37,12587,0
2009-08-19,1.37,1.4,1.28,1.37,11568,0
2009-08-20,1.33,1.4,1.3,1.38,14520,0
2009-08-21,1.4,1.41,1.39,1.39,54927,0
2009-08-24,1.36,1.39,1.26,1.27,7069,0
2009-08-25,1.32,1.32,1.25,1.25,8752,0
2009-08-26,1.35,1.45,1.3,1.45,34650,0
2009-08-27,1.42,1.42,1.27,1.27,63820,0
2009-08-28,1.3,1.38,1.3,1.32,2271,0
2009-08-31,1.27,1.39,1.27,1.39,10265,0
2009-09-01,1.38,1.42,1.3,1.37,46340,0
2009-09-02,1.38,1.41,1.26,1.26,22596,0
2009-09-03,1.3,1.39,1.3,1.31,23642,0
2009-09-04,1.37,1.39,1.33,1.38,16075,0
2009-09-08,1.38,1.7,1.35,1.42,22703,0
2009-09-09,1.42,1.5,1.39,1.5,49446,0
2009-09-10,1.46,1.58,1.46,1.47,21199,0
2009-09-11,1.5,1.5,1.39,1.39,25449,0
2009-09-14,1.46,1.5,1.44,1.45,43111,0
2009-09-15,1.43,1.5,1.39,1.49,30468,0
2009-09-16,1.42,1.49,1.4,1.46,12790,0
2009-09-17,1.48,1.49,1.42,1.49,37854,0
2009-09-18,1.5,1.5,1.3,1.47,80524,0
2009-09-21,1.45,1.47,1.43,1.47,2157,0
2009-09-22,1.48,1.5,1.44,1.5,7657,0
2009-09-23,1.5,1.55,1.43,1.55,25835,0
2009-09-24,1.55,1.55,1.4,1.55,26815,0
2009-09-25,1.55,1.55,1.41,1.54,16826,0
2009-09-28,1.6,1.6,1.4,1.59,22444,0
2009-09-29,1.55,1.55,1.3,1.39,93321,0
2009-09-30,1.42,1.44,1.32,1.33,17252,0
2009-10-01,1.34,1.48,1.3,1.32,45498,0
2009-10-02,1.3,1.48,1.3,1.43,20613,0
2009-10-05,1.4,1.48,1.35,1.48,59516,0
2009-10-06,1.49,1.55,1.43,1.46,45754,0
2009-10-07,1.49,1.49,1.38,1.48,13656,0
2009-10-08,1.51,1.58,1.45,1.49,13015,0
2009-10-09,1.5,1.55,1.45,1.49,6380,0
2009-10-12,1.54,1.54,1.51,1.53,3791,0
2009-10-13,1.53,1.54,1.53,1.53,3300,0
2009-10-14,1.51,1.53,1.5,1.51,4625,0
2009-10-15,1.51,1.53,1.44,1.52,18335,0
2009-10-16,1.48,1.52,1.47,1.49,9649,0
2009-10-19,1.48,1.63,1.48,1.6,47487,0
2009-10-20,1.63,1.63,1.51,1.61,7152,0
2009-10-21,1.63,1.65,1.59,1.63,9300,0
2009-10-22,1.65,1.89,1.65,1.84,55148,0
2009-10-23,1.95,2.08,1.95,2.04,68578,0
2009-10-26,2.04,2.04,1.92,1.92,45093,0
2009-10-27,1.96,2.04,1.95,2.02,21204,0
2009-10-28,2.02,2.04,1.9,1.95,12567,0
2009-10-29,2.01,2.04,1.95,2.03,8056,0
2009-10-30,2.03,2.05,1.92,1.92,19367,0
2009-11-02,2.04,2.04,1.9,1.91,13965,0
2009-11-03,1.94,1.99,1.79,1.9,22631,0
2009-11-04,1.83,2.86,1.77,1.79,8328,0
2009-11-05,1.8,1.83,1.8,1.83,1606,0
2009-11-06,1.86,1.95,1.85,1.88,5600,0
2009-11-09,1.9,1.96,1.84,1.9,48295,0
2009-11-10,1.95,1.95,1.75,1.8,9622,0
2009-11-11,1.86,1.88,1.71,1.73,8512,0
2009-11-12,1.7,1.79,1.7,1.79,5230,0
2009-11-13,1.73,1.75,1.61,1.67,7702,0
2009-11-16,1.54,1.68,1.43,1.62,34205,0
2009-11-17,1.59,1.79,1.52,1.66,18652,0
2009-11-18,1.54,1.75,1.5,1.64,32191,0
2009-11-19,1.6,1.79,1.52,1.7,21862,0
2009-11-20,1.69,1.7,1.61,1.61,2550,0
2009-11-23,1.67,1.7,1.66,1.66,9856,0
2009-11-24,1.69,1.75,1.6,1.61,6771,0
2009-11-25,1.65,1.79,1.63,1.69,22718,0
2009-11-27,1.61,1.78,1.61,1.65,10208,0
2009-11-30,1.65,2.1,1.65,1.85,18098,0
2009-12-01,1.76,1.82,1.69,1.71,9890,0
2009-12-02,1.76,1.85,1.76,1.85,20553,0
2009-12-03,1.82,2,1.81,1.95,19222,0
2009-12-04,1.92,1.95,1.87,1.87,13898,0
2009-12-07,1.91,1.95,1.86,1.95,3698,0
2009-12-08,1.89,1.95,1.85,1.94,4142,0
2009-12-09,1.94,1.94,1.85,1.91,6561,0
2009-12-10,1.89,1.95,1.8,1.85,11260,0
2009-12-11,1.83,1.85,1.74,1.75,15077,0
2009-12-14,1.7,1.76,1.69,1.75,16236,0
2009-12-15,1.79,1.79,1.68,1.76,7726,0
2009-12-16,1.75,1.76,1.62,1.62,40940,0
2009-12-17,1.56,1.59,1.56,1.59,12075,0
2009-12-18,1.59,1.95,1.55,1.95,33791,0
2009-12-21,1.88,1.88,1.68,1.68,23235,0
2009-12-22,1.7,1.95,1.65,1.86,10180,0
2009-12-23,1.8,1.88,1.73,1.88,18215,0
2009-12-24,1.86,1.93,1.81,1.93,10675,0
2009-12-28,1.93,1.93,1.82,1.93,15230,0
2009-12-29,1.89,1.93,1.81,1.9,8209,0
2009-12-30,1.93,1.94,1.67,1.75,59215,0
2009-12-31,1.7,1.74,1.65,1.67,16995,0
2010-01-04,1.68,1.93,1.68,1.92,25691,0
2010-01-05,1.86,1.95,1.77,1.93,19278,0
2010-01-06,1.92,1.93,1.83,1.89,30677,0
2010-01-07,1.88,1.93,1.88,1.88,16436,0
2010-01-08,1.87,1.9,1.84,1.89,3195,0
2010-01-11,1.86,1.91,1.76,1.89,14948,0
2010-01-12,1.89,1.91,1.86,1.89,3850,0
2010-01-13,1.87,2.1,1.79,2,7975,0
2010-01-14,1.98,2,1.95,1.99,9368,0
2010-01-15,1.99,2,1.93,2,10000,0
2010-01-19,2.05,3.02,1.87,1.88,24473,0
2010-01-20,1.92,2.05,1.92,2.04,30230,0
2010-01-21,2.04,2.04,1.96,2,25723,0
2010-01-22,1.95,2.05,1.89,1.9,12805,0
2010-01-25,2.08,2.08,2.01,2.05,2293,0
2010-01-26,2.02,2.02,1.85,2,13503,0
2010-01-27,1.93,2.11,1.87,2,19051,0
2010-01-28,2,2,1.91,2,4415,0
2010-01-29,1.97,2.09,1.97,2.02,14565,0
2010-02-01,2.04,2.09,2.01,2.09,8600,0
2010-02-02,2.1,2.19,2.01,2.01,17267,0
2010-02-03,2.05,3.01,2.05,2.12,11000,0
2010-02-04,2.06,2.14,1.96,2.09,30601,0
2010-02-05,2.04,2.12,2,2.1,8173,0
2010-02-08,2.1,2.15,2.1,2.1,13180,0
2010-02-09,2.18,2.18,2.05,2.16,4347,0
2010-02-10,2.09,2.16,2.09,2.12,1471,0
2010-02-11,2.09,2.13,2,2.13,7389,0
2010-02-12,2,2.19,1.95,2.19,27493,0
2010-02-16,2.05,2.2,2,2.02,31617,0
2010-02-17,2,2.2,1.99,2.1,35338,0
2010-02-18,2.05,2.2,2.03,2.18,9951,0
2010-02-19,2.1,2.21,2.1,2.21,7453,0
2010-02-22,2.08,2.25,2.08,2.25,6170,0
2010-02-23,2.15,2.28,2.15,2.28,3938,0
2010-02-24,2.24,2.26,2.2,2.25,4265,0
2010-02-25,2.19,2.25,2.19,2.25,3711,0
2010-02-26,2.26,2.26,2.2,2.2,1387,0
2010-03-01,2.26,2.28,2.2,2.28,9850,0
2010-03-02,2.34,2.35,2.28,2.28,19719,0
2010-03-03,2.22,2.27,2.2,2.23,11418,0
2010-03-04,2.35,2.35,2.23,2.26,9164,0
2010-03-05,2.32,2.32,2.24,2.31,3065,0
2010-03-08,2.25,2.31,2.24,2.25,15756,0
2010-03-09,2.25,2.25,2.22,2.23,7501,0
2010-03-10,2.22,2.25,2.15,2.24,17970,0
2010-03-11,2.2,2.25,2.14,2.25,11212,0
2010-03-12,2.15,2.24,2.14,2.18,3952,0
2010-03-15,2.23,2.34,2.18,2.34,5827,0
2010-03-16,2.25,2.25,2.14,2.14,14764,0
2010-03-17,2.15,2.24,2.14,2.17,17192,0
2010-03-18,2.14,2.25,2.14,2.25,19658,0
2010-03-19,2.25,2.25,2.21,2.25,15056,0
2010-03-22,2.21,2.31,2.21,2.23,7884,0
2010-03-23,2.21,2.32,2.2,2.3,6311,0
2010-03-24,2.31,2.31,2.23,2.27,1922,0
2010-03-25,2.23,2.25,2.21,2.25,2369,0
2010-03-26,2.24,2.28,2.24,2.28,1608,0
2010-03-29,2.22,2.28,2.2,2.2,6361,0
2010-03-30,2.21,2.24,2.21,2.21,3000,0
2010-03-31,2.21,2.32,2.21,2.3,10466,0
2010-04-01,2.33,2.34,2.25,2.25,5839,0
2010-04-05,2.22,2.25,2.2,2.24,29090,0
2010-04-06,2.23,2.35,2.23,2.35,9855,0
2010-04-07,2.33,2.4,2.33,2.4,4613,0
2010-04-08,2.4,2.44,2.4,2.42,1496,0
2010-04-09,2.42,2.48,2.42,2.45,2890,0
2010-04-12,2.47,2.48,2.47,2.48,2455,0
2010-04-13,2.36,2.45,2.36,2.45,2715,0
2010-04-14,2.36,2.4,2.35,2.37,1477,0
2010-04-15,2.35,2.44,2.3,2.44,1726,0
2010-04-16,2.49,2.49,2.33,2.39,1000,0
2010-04-19,2.35,2.43,2.3,2.39,8966,0
2010-04-20,2.39,2.46,2.33,2.45,3496,0
2010-04-21,2.36,2.48,2.31,2.31,3048,0
2010-04-22,2.42,2.58,2.42,2.51,26825,0
2010-04-23,2.5,2.51,2.46,2.48,12287,0
2010-04-26,2.46,2.5,2.34,2.46,16846,0
2010-04-27,2.5,2.5,2.38,2.46,6774,0
2010-04-28,2.49,2.49,2.31,2.36,8410,0
2010-04-29,2.44,2.45,2.3,2.31,13924,0
2010-04-30,2.27,2.41,2.2,2.41,4062,0
2010-05-03,2.43,2.43,2.17,2.26,20190,0
2010-05-04,2.28,2.35,2.17,2.19,7119,0
2010-05-05,2.22,2.22,2.17,2.17,2985,0
2010-05-06,2.18,2.31,2.1,2.2,24432,0
2010-05-07,2.12,2.42,2.1,2.21,22591,0
2010-05-10,2.14,2.35,2.14,2.24,21089,0
2010-05-11,2.2,2.3,2.1,2.25,14108,0
2010-05-12,2.25,2.41,2.11,2.26,10080,0
2010-05-13,2.21,2.39,2.2,2.27,5650,0
2010-05-14,2.27,2.28,2.15,2.15,2509,0
2010-05-17,2.12,2.39,2.12,2.21,16895,0
2010-05-18,2.24,2.24,2.13,2.13,4718,0
2010-05-19,2.1,2.13,2.02,2.13,11404,0
2010-05-20,2.22,2.23,2.05,2.23,16374,0
2010-05-21,2.06,2.2,2.05,2.2,5175,0
2010-05-24,2.06,2.24,2.06,2.23,4940,0
2010-05-25,2.22,2.24,2.07,2.07,13984,0
2010-05-26,2.07,2.09,2.03,2.09,13810,0
2010-05-27,2.11,2.16,2.02,2.03,11726,0
2010-05-28,2.02,2.12,1.9,2.02,22450,0
2010-06-01,2.03,2.03,2.03,2.03,200,0
2010-06-02,1.99,2.11,1.93,2.11,2836,0
2010-06-03,2.02,2.03,1.93,2.03,8050,0
2010-06-04,2.01,2.09,1.93,1.93,5389,0
2010-06-07,2.08,2.08,1.93,1.93,1176,0
2010-06-08,1.93,1.95,1.9,1.93,13034,0
2010-06-09,1.82,1.94,1.81,1.89,14400,0
2010-06-10,1.88,1.98,1.87,1.98,31701,0
2010-06-11,1.92,2,1.92,1.95,11087,0
2010-06-14,1.87,1.9,1.81,1.81,17036,0
2010-06-15,1.93,1.93,1.77,1.77,8264,0
2010-06-16,1.74,1.93,1.74,1.81,23204,0
2010-06-17,1.85,2.05,1.79,1.92,18821,0
2010-06-18,1.85,1.9,1.8,1.8,10557,0
2010-06-21,1.87,1.94,1.87,1.88,5811,0
2010-06-22,1.81,1.9,1.76,1.76,7745,0
2010-06-23,1.75,1.88,1.7,1.84,14414,0
2010-06-24,1.84,1.93,1.83,1.84,4689,0
2010-06-25,1.8,1.8,1.77,1.77,1230,0
2010-06-28,1.75,1.87,1.74,1.74,4345,0
2010-06-29,2.22,2.22,1.8,1.8,37220,0
2010-07-01,1.82,1.82,1.7,1.75,2877,0
2010-07-02,1.76,1.9,1.75,1.8,5763,0
2010-07-06,1.92,1.92,1.76,1.85,12784,0
2010-07-07,1.85,1.89,1.8,1.85,11476,0
2010-07-08,1.89,1.89,1.76,1.76,2900,0
2010-07-09,1.78,1.84,1.77,1.83,2873,0
2010-07-12,1.82,1.82,1.7,1.75,8771,0
2010-07-13,1.71,1.8,1.7,1.75,5144,0
2010-07-14,1.71,1.71,1.69,1.7,14184,0
2010-07-15,1.7,1.8,1.69,1.79,25480,0
2010-07-16,1.79,1.79,1.69,1.69,4642,0
2010-07-19,1.74,1.75,1.7,1.72,2480,0
2010-07-20,1.72,1.79,1.72,1.74,800,0
2010-07-21,1.7,1.73,1.64,1.66,32216,0
2010-07-22,1.7,1.77,1.69,1.69,3300,0
2010-07-23,1.72,1.8,1.69,1.79,18346,0
2010-07-26,1.79,2,1.75,1.98,6753,0
2010-07-27,2.03,2.18,1.88,2.01,36154,0
2010-07-28,2,2,2,2,300,0
2010-07-29,1.92,1.93,1.88,1.89,1800,0
2010-07-30,1.92,1.95,1.73,1.73,9263,0
2010-08-02,1.76,2.08,1.76,1.98,45666,0
2010-08-03,2.05,2.09,1.98,2.05,20014,0
2010-08-04,2.01,2.01,1.78,1.9,15653,0
2010-08-05,1.91,1.93,1.87,1.87,1539,0
2010-08-06,1.87,1.95,1.85,1.86,17435,0
2010-08-09,1.87,1.92,1.85,1.89,6184,0
2010-08-10,1.83,1.91,1.83,1.86,2359,0
2010-08-11,1.82,1.82,1.73,1.73,17838,0
2010-08-12,1.77,1.91,1.77,1.9,14607,0
2010-08-13,1.9,1.91,1.82,1.85,1873,0
2010-08-16,1.84,1.84,1.75,1.8,689,0
2010-08-17,1.76,1.87,1.76,1.87,3840,0
2010-08-18,1.85,1.91,1.81,1.91,13198,0
2010-08-19,1.86,1.92,1.84,1.84,5133,0
2010-08-20,1.78,2,1.78,2,22310,0
2010-08-23,1.88,1.98,1.81,1.89,65490,0
2010-08-24,1.8,1.97,1.79,1.81,12754,0
2010-08-25,1.87,1.93,1.73,1.92,24533,0
2010-08-26,1.88,1.88,1.75,1.75,1794,0
2010-08-27,1.72,1.81,1.72,1.78,9034,0
2010-08-30,1.79,1.99,1.74,1.9,13119,0
2010-08-31,1.9,2,1.85,2,6330,0
2010-09-01,2,2,1.8,1.95,9239,0
2010-09-02,1.89,1.89,1.79,1.8,4885,0
2010-09-03,1.8,1.8,1.78,1.8,571,0
2010-09-07,1.8,1.87,1.8,1.82,1212,0
2010-09-08,1.79,1.88,1.73,1.79,4940,0
2010-09-09,1.77,1.86,1.77,1.86,907,0
2010-09-10,1.87,1.87,1.81,1.81,305,0
2010-09-13,1.81,1.98,1.79,1.89,2045,0
2010-09-14,1.87,1.98,1.76,1.97,7234,0
2010-09-15,1.94,1.99,1.93,1.98,3276,0
2010-09-16,1.98,1.98,1.87,1.96,11101,0
2010-09-17,1.89,1.99,1.88,1.99,2535,0
2010-09-20,1.99,1.99,1.97,1.99,23086,0
2010-09-21,1.94,1.94,1.79,1.88,13618,0
2010-09-22,1.88,1.94,1.83,1.92,27550,0
2010-09-23,1.86,1.9,1.78,1.78,5149,0
2010-09-24,1.78,1.92,1.78,1.79,12688,0
2010-09-27,1.78,1.83,1.73,1.73,2810,0
2010-09-28,1.77,1.9,1.77,1.88,9704,0
2010-09-29,1.89,1.98,1.85,1.93,8359,0
2010-09-30,1.95,1.95,1.75,1.95,20416,0
2010-10-01,1.86,1.86,1.81,1.82,1511,0
2010-10-04,1.76,1.81,1.76,1.76,2165,0
2010-10-05,1.79,1.83,1.75,1.76,15768,0
2010-10-06,1.77,1.77,1.75,1.75,13238,0
2010-10-07,1.76,1.87,1.74,1.75,18837,0
2010-10-08,1.76,1.78,1.73,1.73,3463,0
2010-10-11,1.83,1.83,1.73,1.8,10823,0
2010-10-12,1.79,1.8,1.74,1.76,2541,0
2010-10-13,1.73,1.8,1.73,1.8,2903,0
2010-10-14,1.75,1.8,1.74,1.74,9787,0
2010-10-15,1.74,1.78,1.73,1.76,5865,0
2010-10-18,1.79,1.8,1.74,1.74,3116,0
2010-10-19,1.73,1.79,1.73,1.73,5603,0
2010-10-20,1.71,1.76,1.71,1.72,2245,0
2010-10-21,1.77,1.77,1.74,1.76,510,0
2010-10-22,1.73,1.76,1.7,1.76,4255,0
2010-10-25,1.73,1.76,1.69,1.75,10538,0
2010-10-26,1.69,1.79,1.64,1.78,28788,0
2010-10-27,1.76,1.79,1.71,1.74,14136,0
2010-10-28,1.77,1.79,1.65,1.68,37056,0
2010-10-29,1.72,1.79,1.7,1.76,14118,0
2010-11-01,1.79,1.79,1.63,1.69,15649,0
2010-11-02,1.68,1.69,1.65,1.65,2096,0
2010-11-03,1.68,1.68,1.68,1.68,446,0
2010-11-04,1.63,1.69,1.61,1.69,15040,0
2010-11-05,1.63,1.69,1.63,1.69,14557,0
2010-11-08,1.67,1.69,1.64,1.67,27376,0
2010-11-09,1.67,1.67,1.65,1.65,5517,0
2010-11-10,1.64,1.68,1.64,1.68,3390,0
2010-11-11,1.7,1.72,1.67,1.7,7010,0
2010-11-12,1.66,1.67,1.63,1.63,1539,0
2010-11-15,1.65,1.7,1.65,1.68,2405,0
2010-11-16,1.68,1.68,1.63,1.68,8254,0
2010-11-17,1.64,1.66,1.63,1.66,6920,0
2010-11-18,1.64,1.71,1.63,1.67,25751,0
2010-11-19,1.67,1.68,1.66,1.68,9220,0
2010-11-22,1.66,1.68,1.62,1.62,12121,0
2010-11-23,1.64,1.64,1.64,1.64,100,0
2010-11-24,1.62,1.72,1.61,1.71,8068,0
2010-11-26,1.68,1.68,1.68,1.68,1752,0
2010-11-29,1.63,1.7,1.61,1.65,12465,0
2010-11-30,1.62,1.66,1.6,1.65,12464,0
2010-12-01,1.65,1.69,1.6,1.67,7711,0
2010-12-02,1.63,1.73,1.61,1.66,4052,0
2010-12-03,1.71,1.71,1.63,1.65,7590,0
2010-12-06,1.65,1.74,1.62,1.7,4201,0
2010-12-07,1.66,1.7,1.62,1.63,11917,0
2010-12-08,1.63,1.68,1.55,1.66,17900,0
2010-12-09,1.59,1.64,1.56,1.64,7400,0
2010-12-10,1.63,1.7,1.59,1.7,8626,0
2010-12-13,1.7,1.7,1.6,1.69,8588,0
2010-12-14,1.7,1.7,1.6,1.63,9871,0
2010-12-15,1.62,1.63,1.62,1.63,5930,0
2010-12-16,1.62,1.7,1.62,1.68,6484,0
2010-12-17,1.65,1.68,1.61,1.67,11487,0
2010-12-20,1.66,1.96,1.65,1.93,60083,0
2010-12-21,1.93,1.93,1.84,1.85,2154,0
2010-12-22,1.86,1.91,1.86,1.88,3004,0
2010-12-23,1.91,1.96,1.78,1.88,8669,0
2010-12-27,1.82,1.82,1.78,1.78,2168,0
2010-12-28,1.78,1.95,1.78,1.93,19333,0
2010-12-29,1.99,1.99,1.84,1.86,7218,0
2010-12-30,1.82,1.84,1.66,1.69,23957,0
2010-12-31,1.69,1.79,1.68,1.76,17746,0
2011-01-03,1.77,1.79,1.68,1.78,7680,0
2011-01-04,1.83,1.83,1.72,1.82,6899,0
2011-01-05,1.79,1.79,1.72,1.72,2773,0
2011-01-06,1.7,1.79,1.68,1.7,14900,0
2011-01-07,1.71,1.8,1.71,1.8,1900,0
2011-01-10,1.72,1.78,1.72,1.72,18183,0
2011-01-11,1.75,1.76,1.75,1.75,1248,0
2011-01-12,1.8,1.8,1.73,1.8,1035,0
2011-01-13,1.76,1.8,1.73,1.73,1965,0
2011-01-14,1.75,1.76,1.65,1.72,26893,0
2011-01-18,1.69,1.76,1.66,1.75,5756,0
2011-01-19,1.7,1.75,1.66,1.68,7770,0
2011-01-20,1.68,1.71,1.66,1.71,2957,0
2011-01-21,1.73,1.77,1.69,1.74,10181,0
2011-01-24,1.74,1.77,1.74,1.77,1524,0
2011-01-25,1.77,1.9,1.7,1.83,29777,0
2011-01-26,1.8,1.81,1.76,1.81,1651,0
2011-01-27,1.78,1.82,1.74,1.81,2190,0
2011-01-28,1.79,1.82,1.76,1.82,1088,0
2011-01-31,1.73,1.89,1.73,1.88,4440,0
2011-02-01,1.8,1.89,1.76,1.89,6355,0
2011-02-02,1.88,1.9,1.84,1.9,3449,0
2011-02-03,1.84,1.87,1.79,1.87,5269,0
2011-02-04,1.84,1.88,1.79,1.88,10999,0
2011-02-07,1.88,2.01,1.88,2.01,65554,0
2011-02-08,2.01,2.01,1.91,1.96,38160,0
2011-02-09,1.93,1.98,1.93,1.98,3700,0
2011-02-10,1.99,2,1.95,1.95,6785,0
2011-02-11,1.94,1.97,1.9,1.92,4395,0
2011-02-14,2.05,2.4,2,2.11,61191,0
2011-02-15,2.1,2.22,2.05,2.17,3638,0
2011-02-16,2.2,2.21,2,2.2,45218,0
2011-02-18,2.14,2.35,2.04,2.24,19519,0
2011-02-22,2.25,2.25,2.13,2.23,14945,0
2011-02-23,2.25,2.25,2.17,2.19,6002,0
2011-02-24,2.2,2.35,2.2,2.28,4935,0
2011-02-25,2.2,2.35,2.18,2.34,2484,0
2011-02-28,2.34,2.35,2.3,2.35,4884,0
2011-03-01,2.31,2.33,2.24,2.25,12488,0
2011-03-02,2.22,2.23,2.2,2.2,500,0
2011-03-03,2.24,2.35,2.18,2.35,7345,0
2011-03-04,2.34,2.36,2.16,2.33,15385,0
2011-03-07,2.27,2.34,2.2,2.3,14481,0
2011-03-08,2.3,2.3,2.28,2.28,2277,0
2011-03-09,2.24,2.29,2.21,2.29,3767,0
2011-03-10,2.21,2.23,2.2,2.21,9774,0
2011-03-11,2.25,2.25,2.16,2.21,8830,0
2011-03-14,2.22,2.23,2.15,2.23,1785,0
2011-03-15,2.15,2.15,2.13,2.14,6882,0
2011-03-16,2.16,2.2,2.14,2.2,8412,0
2011-03-17,2.2,2.2,2.16,2.2,1815,0
2011-03-18,2.15,2.23,2.15,2.15,1642,0
2011-03-21,2.15,2.23,2.14,2.18,5085,0
2011-03-22,2.21,2.23,2.21,2.21,400,0
2011-03-23,2.23,2.23,2.18,2.22,7907,0
2011-03-24,2.22,2.28,2.19,2.25,25535,0
2011-03-25,2.19,2.26,2.17,2.21,2289,0
2011-03-28,2.26,2.3,2.18,2.3,7256,0
2011-03-29,2.27,2.32,2.19,2.19,16970,0
2011-03-30,2.17,2.34,2.17,2.33,31505,0
2011-03-31,2.25,2.31,2.16,2.27,4073,0
2011-04-01,2.22,2.34,2.21,2.34,7193,0
2011-04-04,2.24,2.31,2.17,2.21,13640,0
2011-04-05,2.27,2.27,2.18,2.2,26467,0
2011-04-06,2.2,2.3,2.2,2.3,18137,0
2011-04-07,2.23,2.3,2.23,2.26,9393,0
2011-04-08,2.35,2.35,2.23,2.25,12796,0
2011-04-11,2.2,2.24,2.17,2.22,25155,0
2011-04-12,2.2,2.22,2.15,2.2,6120,0
2011-04-13,2.2,2.2,2.2,2.2,900,0
2011-04-14,2.2,2.21,2.18,2.2,11539,0
2011-04-15,2.18,2.2,2.17,2.2,2511,0
2011-04-18,2.19,2.27,2.11,2.27,17719,0
2011-04-19,2.23,2.29,2.16,2.23,4607,0
2011-04-20,2.24,2.25,2.22,2.25,619,0
2011-04-21,2.25,2.3,2.2,2.2,11759,0
2011-04-25,2.2,2.33,2.17,2.31,16476,0
2011-04-26,2.3,2.39,2.19,2.21,14057,0
2011-04-27,2.22,2.28,2.2,2.27,3334,0
2011-04-28,2.26,2.28,2.22,2.22,3275,0
2011-04-29,2.21,2.21,2.18,2.18,14776,0
2011-05-02,2.25,2.27,2.12,2.2,13444,0
2011-05-03,2.19,2.28,2.12,2.2,21888,0
2011-05-04,2.17,2.2,2.15,2.15,5719,0
2011-05-05,2.13,2.22,2.11,2.12,7628,0
2011-05-06,2.22,2.22,2.15,2.18,10014,0
2011-05-09,2.18,2.21,2.18,2.2,7207,0
2011-05-10,2.14,2.2,2.14,2.19,4150,0
2011-05-11,2.21,2.21,2.14,2.2,1256,0
2011-05-12,2.2,2.22,2.14,2.2,5989,0
2011-05-13,2.24,2.24,2.2,2.2,900,0
2011-05-16,2.24,2.3,2.2,2.2,17214,0
2011-05-17,2.24,2.34,2.24,2.29,11534,0
2011-05-18,2.3,2.3,2.29,2.3,9128,0
2011-05-19,2.32,2.33,2.2,2.3,20375,0
2011-05-20,2.25,2.3,2.25,2.3,6498,0
2011-05-23,2.33,2.33,2.27,2.33,8177,0
2011-05-24,2.31,2.42,2.24,2.33,69761,0
2011-05-25,2.35,2.35,2.25,2.28,14675,0
2011-05-26,2.28,2.28,2.24,2.24,43009,0
2011-05-27,2.25,2.32,2.25,2.32,2580,0
2011-05-31,2.3,2.35,2.21,2.21,14131,0
2011-06-01,2.25,2.44,2.25,2.44,33942,0
2011-06-02,2.41,2.48,2.35,2.39,19817,0
2011-06-03,2.39,2.39,2.35,2.38,4547,0
2011-06-06,2.39,2.39,2.23,2.34,23628,0
2011-06-07,2.34,2.38,2.26,2.26,1706,0
2011-06-08,2.3,2.3,2.27,2.3,1473,0
2011-06-09,2.31,2.41,2.31,2.41,27699,0
2011-06-10,2.41,2.53,2.39,2.53,34678,0
2011-06-13,2.73,2.74,2.56,2.59,71062,0
2011-06-14,2.59,2.75,2.54,2.54,26824,0
2011-06-15,2.55,2.73,2.55,2.67,21545,0
2011-06-16,2.67,2.73,2.58,2.62,18704,0
2011-06-17,2.6,2.73,2.6,2.73,10594,0
2011-06-20,2.73,2.79,2.69,2.74,26356,0
2011-06-21,2.75,2.82,2.71,2.82,36502,0
2011-06-22,2.85,2.85,2.79,2.79,21427,0
2011-06-23,2.85,2.85,2.79,2.85,7692,0
2011-06-24,2.85,3,2.81,3,53597,0
2011-06-27,3,3.01,2.92,2.92,44406,0
2011-06-28,2.85,3,2.85,2.9,8950,0
2011-06-29,3,3.02,2.83,2.98,13461,0
2011-06-30,2.97,3,2.93,2.97,8221,0
2011-07-01,2.93,2.93,2.82,2.91,6218,0
2011-07-05,2.91,2.96,2.86,2.88,17005,0
2011-07-06,2.9,2.9,2.85,2.88,7071,0
2011-07-07,2.87,2.87,2.77,2.81,7775,0
2011-07-08,2.82,2.82,2.78,2.81,2724,0
2011-07-11,2.81,2.81,2.78,2.81,875,0
2011-07-12,2.8,2.81,2.79,2.81,1000,0
2011-07-13,2.85,2.9,2.81,2.88,33645,0
2011-07-14,2.86,2.86,2.78,2.81,8954,0
2011-07-15,2.76,2.81,2.76,2.8,9787,0
2011-07-18,2.75,2.76,2.61,2.71,75349,0
2011-07-19,2.66,2.77,2.66,2.7,18587,0
2011-07-20,2.74,2.75,2.7,2.7,6449,0
2011-07-21,2.7,2.73,2.67,2.7,16048,0
2011-07-22,2.7,2.75,2.62,2.62,27117,0
2011-07-25,2.64,2.69,2.58,2.64,7605,0
2011-07-26,2.6,2.6,2.51,2.58,20738,0
2011-07-27,2.58,2.58,2.5,2.54,14853,0
2011-07-28,2.51,2.72,2.51,2.68,13904,0
2011-07-29,2.69,2.7,2.58,2.59,1970,0
2011-08-01,2.57,2.6,2.51,2.58,5619,0
2011-08-02,2.53,2.54,2.45,2.53,35289,0
2011-08-03,2.51,2.58,2.4,2.51,23360,0
2011-08-04,2.41,2.59,2.38,2.59,14947,0
2011-08-05,2.52,2.57,2.39,2.57,19285,0
2011-08-08,2.5,2.55,2.31,2.5,34154,0
2011-08-09,2.43,2.5,2.31,2.47,33113,0
2011-08-10,2.38,2.62,2.36,2.45,47908,0
2011-08-11,2.4,2.45,2.37,2.4,15063,0
2011-08-12,2.31,2.63,2.31,2.63,15427,0
2011-08-15,2.6,2.75,2.51,2.57,8621,0
2011-08-16,2.69,2.73,2.55,2.73,944,0
2011-08-17,2.7,2.77,2.67,2.72,4200,0
2011-08-18,2.59,2.74,2.53,2.68,7682,0
2011-08-19,2.73,2.73,2.59,2.73,4764,0
2011-08-22,2.62,2.73,2.53,2.69,3057,0
2011-08-23,2.64,2.7,2.63,2.69,4124,0
2011-08-24,2.64,2.65,2.53,2.58,9184,0
2011-08-25,2.55,2.6,2.55,2.55,2000,0
2011-08-26,2.54,2.54,2.52,2.52,560,0
2011-08-29,2.56,2.66,2.55,2.66,10319,0
2011-08-30,2.57,2.64,2.43,2.57,22263,0
2011-08-31,2.53,2.7,2.45,2.65,18774,0
2011-09-01,2.53,2.67,2.41,2.62,21288,0
2011-09-02,2.48,2.68,2.46,2.6,2995,0
2011-09-06,2.56,2.56,2.47,2.56,1452,0
2011-09-07,2.66,2.66,2.49,2.6,2800,0
2011-09-08,2.53,2.55,2.48,2.49,6919,0
2011-09-09,2.46,2.64,2.46,2.63,4017,0
2011-09-12,2.7,2.75,2.5,2.6,20285,0
2011-09-13,2.53,2.8,2.46,2.78,39703,0
2011-09-14,2.63,2.75,2.5,2.6,10910,0
2011-09-15,2.6,2.6,2.51,2.51,4546,0
2011-09-16,2.51,2.71,2.51,2.71,19829,0
2011-09-19,2.68,2.68,2.52,2.64,21706,0
2011-09-20,2.6,2.64,2.5,2.54,11720,0
2011-09-21,2.54,2.6,2.41,2.54,19854,0
2011-09-22,2.42,2.42,2.36,2.4,2300,0
2011-09-23,2.32,2.35,2.28,2.28,11405,0
2011-09-26,2.3,2.56,1.8,2.3,51224,0
2011-09-27,2.32,2.45,2.19,2.35,17953,0
2011-09-28,2.18,2.43,2.18,2.42,9021,0
2011-09-29,2.4,2.54,2.26,2.41,9428,0
2011-09-30,2.38,2.44,2.27,2.29,41346,0
2011-10-03,2.42,2.43,2.09,2.16,6697,0
2011-10-04,2.12,2.2,2.09,2.2,4500,0
2011-10-05,2.17,2.17,2.05,2.11,6602,0
2011-10-06,2.07,2.16,2.07,2.1,512,0
2011-10-07,2.06,2.18,2.05,2.12,4448,0
2011-10-10,2.09,2.28,2.04,2.28,21071,0
2011-10-11,2.2,2.2,2.11,2.15,2781,0
2011-10-12,2.19,2.2,2.17,2.2,1700,0
2011-10-13,2.12,2.31,2.12,2.31,1710,0
2011-10-14,2.25,2.25,2.15,2.23,4667,0
2011-10-17,2.21,2.21,2.04,2.12,16256,0
2011-10-18,2.08,2.11,2.06,2.09,10059,0
2011-10-19,2.08,2.15,2.05,2.1,2016,0
2011-10-20,2.11,2.15,2.09,2.15,700,0
2011-10-21,2.07,2.15,2.01,2.1,14975,0
2011-10-24,2.04,2.1,2.02,2.02,1500,0
2011-10-25,2.04,2.15,2.03,2.09,6387,0
2011-10-26,2.07,2.1,1.99,2.07,10795,0
2011-10-27,2.07,2.07,2,2.05,5292,0
2011-10-28,2.07,2.12,2.04,2.1,6211,0
2011-10-31,2.04,2.08,2.04,2.05,763,0
2011-11-01,2.01,2.43,2.01,2.3,12069,0
2011-11-02,2.25,2.25,2.15,2.23,5052,0
2011-11-03,2.31,2.33,2.1,2.18,5670,0
2011-11-04,2.07,2.14,2.07,2.14,850,0
2011-11-07,2.03,2.3,2.03,2.15,26457,0
2011-11-08,2.11,2.18,2.11,2.18,200,0
2011-11-09,2.17,2.21,2.05,2.08,5708,0
2011-11-10,2.08,2.21,2.02,2.21,1785,0
2011-11-11,2.22,2.22,2.2,2.2,900,0
2011-11-14,2.11,2.15,2.11,2.15,1300,0
2011-11-15,1.99,2.28,1.99,2.26,37409,0
2011-11-16,2.27,2.27,1.99,2.02,107021,0
2011-11-17,2.06,2.08,1.95,1.97,7749,0
2011-11-18,1.99,2.39,1.99,2.18,45648,0
2011-11-21,2.2,2.22,2.19,2.19,1100,0
2011-11-22,2.13,2.19,2.02,2.18,7566,0
2011-11-23,2.05,2.2,2.05,2.2,1041,0
2011-11-25,2.19,2.19,2.19,2.19,100,0
2011-11-28,2.19,2.19,2.17,2.19,3200,0
2011-11-29,2.15,2.2,2.05,2.2,5855,0
2011-11-30,2.25,2.26,2.15,2.2,61003,0
2011-12-01,2.2,2.25,2.1,2.19,22039,0
2011-12-02,2.13,2.34,2.11,2.29,8837,0
2011-12-05,2.34,2.34,2.19,2.19,14800,0
2011-12-06,2.2,2.32,2.1,2.21,9234,0
2011-12-07,2.14,2.29,2.13,2.18,2438,0
2011-12-08,2.1,2.24,2.05,2.13,21236,0
2011-12-09,2.18,2.24,1.91,2.22,48518,0
2011-12-12,2.11,2.26,2.06,2.14,26793,0
2011-12-13,2.16,2.21,2.1,2.2,50178,0
2011-12-14,2.2,2.23,2.15,2.23,216542,0
2011-12-15,2.16,2.18,2.12,2.14,29437,0
2011-12-16,2.17,2.2,2.15,2.15,9778,0
2011-12-19,2.17,2.2,2.14,2.14,24499,0
2011-12-20,2.17,2.2,2.16,2.17,37809,0
2011-12-21,2.16,2.18,2.13,2.15,21830,0
2011-12-22,2.12,2.17,2.02,2.17,43971,0
2011-12-23,2.16,2.17,2.05,2.15,33305,0
2011-12-27,2.14,2.17,2.05,2.05,25449,0
2011-12-28,2.07,2.13,2.07,2.11,14701,0
2011-12-29,2.15,2.57,2.15,2.51,415887,0
2011-12-30,2.49,2.5,2.42,2.48,24042,0
2012-01-03,2.49,2.64,2.43,2.5,92118,0
2012-01-04,2.5,2.59,2.35,2.37,71956,0
2012-01-05,2.48,2.48,2.29,2.29,36115,0
2012-01-06,2.27,2.4,2.27,2.3,45231,0
2012-01-09,2.34,2.45,2.31,2.4,39790,0
2012-01-10,2.48,2.53,2.28,2.36,81911,0
2012-01-11,2.32,2.42,2.28,2.35,127939,0
2012-01-12,2.34,2.39,2.31,2.33,50311,0
2012-01-13,2.35,2.44,2.33,2.37,21157,0
2012-01-17,2.47,2.5,2.39,2.49,52307,0
2012-01-18,2.45,2.59,2.45,2.57,177393,0
2012-01-19,2.58,2.76,2.54,2.75,73842,0
2012-01-20,2.76,2.84,2.75,2.81,142999,0
2012-01-23,2.8,2.84,2.69,2.79,41932,0
2012-01-24,2.71,2.84,2.69,2.84,103727,0
2012-01-25,2.84,2.84,2.73,2.75,37443,0
2012-01-26,2.79,2.84,2.77,2.79,10883,0
2012-01-27,2.75,2.86,2.73,2.85,24497,0
2012-01-30,2.86,2.86,2.75,2.79,18256,0
2012-01-31,2.77,2.94,2.77,2.9,153587,0
2012-02-01,2.92,2.94,2.82,2.87,24205,0
2012-02-02,2.88,2.91,2.84,2.88,16095,0
2012-02-03,2.9,2.93,2.84,2.86,42087,0
2012-02-06,2.85,2.87,2.7,2.75,18824,0
2012-02-07,2.82,2.92,2.73,2.8,24297,0
2012-02-08,2.78,2.8,2.75,2.75,15110,0
2012-02-09,2.78,2.8,2.77,2.8,2086,0
2012-02-10,2.77,2.91,2.77,2.81,17596,0
2012-02-13,2.88,2.9,2.39,2.48,218610,0
2012-02-14,2.4,2.54,2.4,2.49,132383,0
2012-02-15,2.45,2.56,2.41,2.43,74637,0
2012-02-16,2.44,2.54,2.44,2.53,8094,0
2012-02-17,2.52,2.53,2.45,2.52,7400,0
2012-02-21,2.45,2.55,2.45,2.55,9296,0
2012-02-22,2.47,2.56,2.46,2.48,10016,0
2012-02-23,2.49,2.61,2.47,2.57,24241,0
2012-02-24,2.57,2.65,2.57,2.65,17567,0
2012-02-27,2.5,2.69,2.5,2.66,6578,0
2012-02-28,2.66,2.69,2.55,2.67,7563,0
2012-02-29,2.63,2.69,2.63,2.69,8354,0
2012-03-01,2.72,2.72,2.64,2.71,4599,0
2012-03-02,2.72,2.74,2.67,2.68,2577,0
2012-03-05,2.75,2.79,2.75,2.78,15450,0
2012-03-06,2.76,2.76,2.63,2.69,10107,0
2012-03-07,2.73,2.77,2.67,2.73,13059,0
2012-03-08,2.72,2.82,2.69,2.82,16745,0
2012-03-09,2.84,2.86,2.73,2.8,23887,0
2012-03-12,2.8,2.85,2.79,2.79,13176,0
2012-03-13,2.8,2.88,2.8,2.84,4012,0
2012-03-14,2.86,2.93,2.82,2.93,15917,0
2012-03-15,2.93,2.96,2.9,2.95,46431,0
2012-03-16,2.97,2.99,2.91,2.99,27163,0
2012-03-19,3.01,3.01,2.97,2.99,39040,0
2012-03-20,2.99,3.04,2.99,3.04,27650,0
2012-03-21,3.03,3.09,3.03,3.09,55561,0
2012-03-22,3.09,3.12,3.05,3.05,40605,0
2012-03-23,3.07,3.1,3.05,3.05,19385,0
2012-03-26,3.14,3.14,3.08,3.13,20850,0
2012-03-27,3.15,3.15,3.08,3.1,24035,0
2012-03-28,3.1,3.1,3.07,3.1,22514,0
2012-03-29,3.1,3.14,3.05,3.1,29100,0
2012-03-30,3.08,3.13,3.08,3.13,12925,0
2012-04-02,3.1,3.1,3,3.03,26177,0
2012-04-03,3.03,3.05,3.03,3.05,28647,0
2012-04-04,3.03,3.03,2.99,3.02,50791,0
2012-04-05,3,3.08,3,3.08,21128,0
2012-04-09,3.06,3.06,2.98,3,15000,0
2012-04-10,2.99,3.01,2.91,2.95,31541,0
2012-04-11,2.95,2.97,2.89,2.89,17860,0
2012-04-12,2.92,2.98,2.9,2.95,23103,0
2012-04-13,2.98,2.98,2.89,2.9,9949,0
2012-04-16,2.92,2.95,2.9,2.94,11725,0
2012-04-17,2.95,3,2.94,2.94,24435,0
2012-04-18,2.91,2.97,2.9,2.97,22203,0
2012-04-19,2.95,2.95,2.94,2.95,3045,0
2012-04-20,2.91,2.95,2.9,2.91,15581,0
2012-04-23,2.92,3.01,2.9,2.94,34399,0
2012-04-24,2.95,3.03,2.94,2.95,29758,0
2012-04-25,3,3.03,2.94,3.01,4082,0
2012-04-26,3,3.07,2.99,3.02,26497,0
2012-04-27,3.01,3.02,3.01,3.02,4163,0
2012-04-30,3.01,3.01,2.99,2.99,7400,0
2012-05-01,3.02,3.02,3.01,3.01,31326,0
2012-05-02,3.01,3.08,3.01,3.01,8934,0
2012-05-03,3,3,2.9,2.9,2950,0
2012-05-04,2.96,3.1,2.92,2.96,18969,0
2012-05-07,3.01,3.12,2.93,2.93,10307,0
2012-05-08,2.93,3,2.9,2.94,10159,0
2012-05-09,2.97,3.11,2.95,3.11,28896,0
2012-05-10,3.04,3.04,2.97,2.97,20323,0
2012-05-11,2.97,3.11,2.97,3.11,13527,0
2012-05-14,2.93,2.95,2.73,2.78,172124,0
2012-05-15,2.8,2.89,2.72,2.89,89531,0
2012-05-16,2.85,2.92,2.85,2.9,3468,0
2012-05-17,2.85,2.88,2.71,2.75,58059,0
2012-05-18,2.74,2.78,2.65,2.67,13448,0
2012-05-21,2.64,2.79,2.57,2.72,22978,0
2012-05-22,2.76,2.91,2.75,2.89,30484,0
2012-05-23,2.83,2.86,2.78,2.85,19200,0
2012-05-24,2.85,2.89,2.84,2.87,33348,0
2012-05-25,2.86,2.92,2.85,2.87,9126,0
2012-05-29,2.87,2.91,2.86,2.87,22496,0
2012-05-30,2.89,2.9,2.85,2.88,22203,0
2012-05-31,2.85,2.97,2.85,2.97,13071,0
2012-06-01,2.9,2.98,2.82,2.82,29681,0
2012-06-04,2.87,2.87,2.85,2.87,15042,0
2012-06-05,2.85,2.9,2.85,2.9,24290,0
2012-06-06,2.86,2.96,2.85,2.95,40316,0
2012-06-07,2.98,3.06,2.98,3.06,58813,0
2012-06-08,3.01,3.08,2.97,3.01,8865,0
2012-06-11,3.05,3.05,2.95,2.96,6534,0
2012-06-12,2.98,3.03,2.97,3.03,5070,0
2012-06-13,3,3.03,2.97,2.97,9860,0
2012-06-14,2.97,3.03,2.97,2.97,9756,0
2012-06-15,2.97,2.97,2.89,2.96,12315,0
2012-06-18,2.97,3.03,2.97,2.99,2600,0
2012-06-19,2.98,3.03,2.97,3.03,3055,0
2012-06-20,2.97,3,2.97,3,400,0
2012-06-21,2.97,2.98,2.86,2.86,24040,0
2012-06-22,2.87,2.94,2.76,2.82,36581,0
2012-06-25,2.85,3.1,2.83,2.85,49594,0
2012-06-26,2.85,2.94,2.82,2.94,33095,0
2012-06-27,2.9,2.99,2.87,2.98,44125,0
2012-06-28,2.88,2.92,2.87,2.92,16116,0
2012-06-29,2.95,2.97,2.9,2.94,36273,0
2012-07-02,2.9,2.97,2.9,2.9,33695,0
2012-07-03,2.9,2.9,2.9,2.9,14695,0
2012-07-05,2.9,2.94,2.9,2.93,2898,0
2012-07-06,2.9,2.96,2.9,2.93,2098,0
2012-07-09,2.95,2.98,2.95,2.95,6055,0
2012-07-10,2.98,2.98,2.95,2.95,9302,0
2012-07-11,2.98,2.98,2.94,2.95,8651,0
2012-07-12,2.9,2.94,2.9,2.9,1455,0
2012-07-13,2.94,2.94,2.94,2.94,3547,0
2012-07-16,2.95,2.96,2.94,2.95,15400,0
2012-07-17,2.95,2.98,2.95,2.959,2060,0
2012-07-18,2.97,2.98,2.97,2.98,510,0
2012-07-19,2.97,2.98,2.97,2.98,6200,0
2012-07-20,2.95,2.98,2.95,2.98,550,0
2012-07-23,2.95,2.95,2.92,2.93,10977,0
2012-07-24,2.95,3,2.95,3,1700,0
2012-07-25,2.95,2.98,2.95,2.98,2123,0
2012-07-26,2.99,3,2.95,2.96,2064,0
2012-07-27,2.95,2.99,2.95,2.99,407,0
2012-07-30,3,3,2.97,2.97,11965,0
2012-07-31,2.98,2.99,2.98,2.98,10100,0
2012-08-01,3,3,2.98,2.99,5386,0
2012-08-03,2.98,2.99,2.98,2.98,20071,0
2012-08-06,3,3.08,2.98,2.98,5200,0
2012-08-07,2.99,3.05,2.98,2.98,20336,0
2012-08-08,3,3,2.97,2.98,19420,0
2012-08-09,3,3,2.9,2.98,19185,0
2012-08-10,2.99,3.03,2.98,3.03,300,0
2012-08-13,2.98,3.03,2.98,3.02,1200,0
2012-08-14,3.01,3.05,2.98,2.98,1450,0
2012-08-15,3.02,3.02,2.98,2.98,600,0
2012-08-16,3.04,3.04,2.98,2.98,2425,0
2012-08-17,3.04,3.09,2.99,3.09,3446,0
2012-08-20,3.05,3.09,3.05,3.08,8342,0
2012-08-21,3.05,3.08,3.05,3.08,9871,0
2012-08-22,3.05,3.0501,3.05,3.0501,2140,0
2012-08-23,3.1,3.1,3.09,3.1,41447,0
2012-08-24,3.1,3.18,3.1,3.15,18975,0
2012-08-27,3.17,3.38,3.14,3.2511,38732,0
2012-08-28,3.27,3.5,3.25,3.27,23196,0
2012-08-29,3.27,3.39,3.25,3.29,6100,0
2012-08-30,3.29,3.29,3.25,3.25,7070,0
2012-08-31,3.2601,3.2601,3.25,3.25,5493,0
2012-09-04,3.27,3.44,2.937,3.209,21601,0
2012-09-05,3.25,3.35,3.25,3.34,8034,0
2012-09-06,3.34,3.34,3.2,3.34,25250,0
2012-09-07,3.31,3.34,3.23,3.32,5700,0
2012-09-10,3.32,3.4,3.1,3.145,45676,0
2012-09-11,3.17,3.2,2.95,2.98,32391,0
2012-09-12,3,3.05,2.98,3.01,56220,0
2012-09-13,3.04,3.09,3.01,3.09,3962,0
2012-09-14,3.12,3.18,3.1,3.1023,4782,0
2012-09-17,3.14,3.3,3.1,3.18,6200,0
2012-09-18,3.2,3.3,3.15,3.15,16518,0
2012-09-19,3.1,3.38,3.1,3.34,32880,0
2012-09-20,3.4,3.4183,3.3,3.4,32854,0
2012-09-21,3.44,3.44,3.3,3.41,14453,0
2012-09-24,3.38,3.44,3.3101,3.44,18910,0
2012-09-25,3.44,3.47,3.42,3.42,28000,0
2012-09-26,3.45,3.45,3.3,3.3,22700,0
2012-09-27,3.38,3.3899,3.3,3.31,7888,0
2012-09-28,3.3,3.38,3.3,3.37,5880,0
2012-10-01,3.35,3.43,3.35,3.42,600,0
2012-10-02,3.37,3.44,3.35,3.4399,12095,0
2012-10-03,3.39,3.4,3.35,3.4,2350,0
2012-10-04,3.39,3.47,3.35,3.36,11528,0
2012-10-05,3.4,3.48,3.4,3.48,13466,0
2012-10-08,3.46,3.48,3.44,3.48,5900,0
2012-10-09,3.41,3.48,3.36,3.36,15656,0
2012-10-10,3.44,3.48,3.41,3.4226,3780,0
2012-10-11,3.48,3.48,3.41,3.48,5707,0
2012-10-12,3.4665,3.4665,3.35,3.46,4950,0
2012-10-15,3.43,3.465,3.35,3.43,7410,0
2012-10-16,3.48,3.49,3.37,3.47,5444,0
2012-10-17,3.4,3.43,3.3699,3.43,31463,0
2012-10-18,3.4,3.4799,3.4,3.42,3720,0
2012-10-19,3.45,3.45,3.35,3.3517,7263,0
2012-10-22,3.38,3.43,3.3,3.35,83347,0
2012-10-23,3.29,3.38,3.26,3.38,9300,0
2012-10-24,3.27,3.39,3.27,3.31,9927,0
2012-10-25,3.3,3.35,3.3,3.35,2759,0
2012-10-26,3.35,3.44,3.35,3.4,36839,0
2012-10-31,3.35,3.39,3.25,3.39,18186,0
2012-11-01,3.4,3.4,3.29,3.29,8011,0
2012-11-02,3.27,3.3883,3.27,3.3883,2000,0
2012-11-05,3.36,3.4,3.35,3.36,3760,0
2012-11-06,3.36,3.36,3.28,3.35,2746,0
2012-11-07,3.3,3.3899,3.3,3.3,17986,0
2012-11-08,3.39,3.4,3.3,3.4,4647,0
2012-11-09,3.35,3.4,3.25,3.27,28060,0
2012-11-12,3.12,3.29,3.12,3.15,21139,0
2012-11-13,3.12,3.18,3.1,3.11,11400,0
2012-11-14,3.1,3.23,2.9,3.14,105086,0
2012-11-15,3.07,3.13,2.99,3.089,15286,0
2012-11-16,3.01,3.18,3,3.18,18600,0
2012-11-19,3.11,3.18,3.1,3.16,2200,0
2012-11-20,3.1,3.1,3.1,3.1,2000,0
2012-11-21,3.1,3.15,3.1,3.11,17524,0
2012-11-23,3.11,3.11,3.11,3.11,200,0
2012-11-26,3.1,3.13,3.1,3.12,10794,0
2012-11-27,3.1,3.1041,3.1,3.1,10499,0
2012-11-28,3.1,3.1772,3.1,3.1772,12835,0
2012-11-29,3.19,3.27,3.15,3.27,15788,0
2012-11-30,3.3,3.37,3.28,3.37,19093,0
2012-12-03,3.35,3.38,3.35,3.35,11876,0
2012-12-04,3.353,3.3607,3.35,3.35,9685,0
2012-12-05,3.35,3.36,3.32,3.327,26300,0
2012-12-06,3.36,3.4,3.35,3.4,8363,0
2012-12-07,3.37,3.38,3.35,3.38,5950,0
2012-12-10,3.38,3.38,3.35,3.35,8600,0
2012-12-11,3.42,3.42,3.35,3.41,18201,0
2012-12-12,3.39,3.408,3.3501,3.408,475,0
2012-12-13,3.3514,3.41,3.3514,3.405,14130,0
2012-12-14,3.37,3.37,3.35,3.35,933,0
2012-12-17,3.4,3.405,3.35,3.36,7068,0
2012-12-18,3.35,3.474,3.35,3.43,18600,0
2012-12-19,3.4,3.45,3.4,3.4,14751,0
2012-12-20,3.4,3.46,3.4,3.45,8619,0
2012-12-21,3.46,3.49,3.445,3.445,16200,0
2012-12-24,3.5,3.6,3.5,3.55,6091,0
2012-12-26,3.6,3.63,3.4,3.5,16854,0
2012-12-27,3.52,3.57,3.52,3.57,17183,0
2012-12-28,3.57,3.6999,3.57,3.66,16221,0
2012-12-31,3.61,3.7,3.58,3.64,22923,0
2013-01-03,3.69,3.69,3.51,3.643,17648,0
2013-01-04,3.6,3.62,3.55,3.59,4354,0
2013-01-07,3.59,3.61,3.55,3.5811,13178,0
2013-01-08,3.58,3.65,3.55,3.57,5064,0
2013-01-10,3.61,3.65,3.61,3.65,900,0
2013-01-11,3.65,3.65,3.6,3.63,2774,0
2013-01-14,3.6,3.63,3.6,3.63,631,0
2013-01-15,3.6,3.68,3.6,3.68,11900,0
2013-01-16,3.6,3.6018,3.6,3.6018,7042,0
2013-01-17,3.61,3.66,3.6,3.6,17965,0
2013-01-18,3.61,3.61,3.61,3.61,200,0
2013-01-22,3.61,3.61,3.6,3.6,3409,0
2013-01-23,3.62,3.62,3.58,3.6,8121,0
2013-01-24,3.61,3.61,3.6,3.61,7401,0
2013-01-25,3.6,3.6025,3.6,3.6,19745,0
2013-01-28,3.6,3.6,3.59,3.6,11750,0
2013-01-29,3.6,3.64,3.6,3.616,1825,0
2013-01-30,3.68,3.68,3.6,3.6,800,0
2013-01-31,3.61,3.61,3.6,3.6,800,0
2013-02-01,3.61,3.61,3.59,3.6,8780,0
2013-02-04,3.607,3.607,3.57,3.57,5762,0
2013-02-05,3.672,3.672,3.6,3.6,7830,0
2013-02-07,3.6,3.61,3.53,3.59,16900,0
2013-02-08,3.52,3.58,3.49,3.5245,11353,0
2013-02-11,3.5,3.64,3.31,3.498,36024,0
2013-02-12,3.6,3.63,3.49,3.55,301614,0
2013-02-13,3.57,3.6,3.57,3.59,6289,0
2013-02-14,3.6,3.63,3.6,3.62,17404,0
2013-02-15,3.61,3.61,3.6,3.6,2301,0
2013-02-19,3.6,3.65,3.53,3.62,9350,0
2013-02-20,3.63,3.63,3.63,3.63,100,0
2013-02-21,3.6,3.6001,3.6,3.6001,600,0
2013-02-22,3.6,3.68,3.51,3.68,65161,0
2013-02-25,3.64,3.77,3.64,3.76,33872,0
2013-02-26,3.81,3.81,3.61,3.77,32940,0
2013-02-27,3.75,3.75,3.74,3.75,13003,0
2013-02-28,3.79,3.79,3.75,3.7699,6100,0
2013-03-01,3.79,3.85,3.77,3.77,4375,0
2013-03-04,3.82,3.85,3.75,3.8,11503,0
2013-03-05,3.85,3.86,3.75,3.84,17406,0
2013-03-06,3.85,3.87,3.84,3.85,8722,0
2013-03-07,3.89,3.99,3.86,3.93,47927,0
2013-03-08,3.98,4,3.95,3.98,14755,0
2013-03-11,4.02,4.09,3.81,4.09,17485,0
2013-03-12,4,4.02,4,4.01,17357,0
2013-03-13,4,4.1,3.99,4.07,9800,0
2013-03-14,4.02,4.04,4.02,4.04,4466,0
2013-03-15,4.05,4.05,4.01,4.02,5201,0
2013-03-18,4.02,4.023,4.02,4.02,17066,0
2013-03-19,4.05,4.05,4.03,4.0399,2385,0
2013-03-20,4.04,4.0501,4.04,4.05,29347,0
2013-03-21,4.05,4.08,4.0299,4.0299,17647,0
2013-03-22,4,4.05,3.99,4,13529,0
2013-03-25,3.95,4.05,3.95,3.97,5904,0
2013-03-26,4,4.02,3.69,4.02,31575,0
2013-03-27,4,4.02,3.99,4.02,6182,0
2013-03-28,4.02,4.02,3.94,4,33103,0
2013-04-01,4.016,4.016,3.9501,4,14169,0
2013-04-02,4,4.02,4,4,1865,0
2013-04-03,4,4.016,3.95,3.95,18701,0
2013-04-04,4,4,3.93,3.95,13632,0
2013-04-05,3.97,3.99,3.97,3.99,7594,0
2013-04-08,3.85,4,3.85,3.91,9545,0
2013-04-09,3.94,3.96,3.9,3.91,7200,0
2013-04-10,3.97,4,3.9,3.95,31109,0
2013-04-11,3.95,4.02,3.95,4.02,14379,0
2013-04-12,3.99,4.02,3.98,4.0101,86430,0
2013-04-15,3.98,4.02,3.98,4.01,18353,0
2013-04-16,4.02,4.024,4.01,4.02,8001,0
2013-04-17,4.02,4.05,4.01,4.04,17146,0
2013-04-18,4.05,4.05,3.984,4.04,10263,0
2013-04-19,4.05,4.05,4.02,4.02,6353,0
2013-04-22,4.02,4.05,4.02,4.02,2625,0
2013-04-23,4.05,4.05,4.02,4.02,3082,0
2013-04-24,4.13,4.17,4.031,4.13,25970,0
2013-04-25,4.17,4.2,4.1,4.1,15201,0
2013-04-26,4.14,4.19,4.1,4.11,12462,0
2013-04-29,4.13,4.2,4.12,4.2,12299,0
2013-04-30,4.2,4.24,4.15,4.24,15984,0
2013-05-01,4.41,4.41,4.25,4.32,65816,0
2013-05-02,4.36,4.4,4.31,4.34,15959,0
2013-05-03,4.42,4.45,4.4,4.4,38805,0
2013-05-06,4.4,4.4199,4.35,4.4,58097,0
2013-05-07,4.4,4.4,4.38,4.4,29941,0
2013-05-08,4.4,4.4168,4.35,4.35,27195,0
2013-05-09,4.38,4.392,4.35,4.39,5134,0
2013-05-10,4.4,4.4,4.35,4.35,9794,0
2013-05-13,4.35,4.35,4.24,4.31,26610,0
2013-05-14,4.33,4.36,4.235,4.25,34760,0
2013-05-15,4.2,4.3,4.01,4.3,71508,0
2013-05-16,4.25,4.35,4.25,4.34,21478,0
2013-05-17,4.2806,4.39,4.2601,4.29,7476,0
2013-05-20,4.31,4.44,4.3,4.36,12679,0
2013-05-21,4.4,4.45,4.361,4.37,26557,0
2013-05-22,4.39,4.44,4.36,4.37,14702,0
2013-05-23,4.4,4.43,4.35,4.36,6343,0
2013-05-24,4.35,4.39,4.2,4.39,21908,0
2013-05-28,4.39,4.44,4.3,4.44,16937,0
2013-05-29,4.45,4.45,4.3,4.4,30480,0
2013-05-30,4.38,4.45,4.38,4.43,16150,0
2013-05-31,4.4,4.41,4.34,4.34,3510,0
2013-06-03,4.38,4.48,4.35,4.48,58582,0
2013-06-04,4.45,4.5,4.401,4.42,21472,0
2013-06-05,4.42,4.468,4.4,4.41,5506,0
2013-06-06,4.42,4.47,4.4,4.42,7907,0
2013-06-07,4.4,4.47,4.4,4.43,7800,0
2013-06-10,4.43,4.5,4.404,4.43,27769,0
2013-06-11,4.46,4.54,4.4,4.54,15251,0
2013-06-12,4.58,4.58,4.451,4.56,33520,0
2013-06-13,4.6,4.716,4.55,4.56,16256,0
2013-06-14,4.71,4.71,4.6,4.6,3690,0
2013-06-17,4.64,4.77,4.593,4.75,16917,0
2013-06-18,4.75,4.75,4.61,4.62,18414,0
2013-06-19,4.63,4.83,4.6101,4.77,12920,0
2013-06-20,4.79,4.79,4.55,4.686,17248,0
2013-06-21,4.7,4.79,4.66,4.72,3587,0
2013-06-24,4.72,4.72,4.51,4.64,4156,0
2013-06-25,4.62,4.75,4.62,4.73,13185,0
2013-06-26,4.72,4.75,4.601,4.73,13092,0
2013-06-27,4.76,4.7999,4.67,4.75,6340,0
2013-06-28,4.72,4.78,4.72,4.78,1519,0
2013-07-01,4.77,4.78,4.6085,4.7491,5649,0
2013-07-02,4.76,4.79,4.76,4.79,6266,0
2013-07-03,4.7699,4.8,4.7191,4.8,4857,0
2013-07-05,4.9,4.99,4.833,4.99,31136,0
2013-07-08,5.04,5.04,4.89,4.99,18730,0
2013-07-09,5,5,4.9501,4.99,5617,0
2013-07-10,4.99,4.99,4.75,4.95,18396,0
2013-07-11,4.93,4.99,4.9101,4.99,4152,0
2013-07-12,4.94,5,4.8668,4.99,2623,0
2013-07-15,5,5,4.7725,4.89,2701,0
2013-07-16,4.93,4.94,4.85,4.92,4915,0
2013-07-17,4.89,4.92,4.8348,4.92,5967,0
2013-07-18,4.92,5.08,4.92,4.99,24449,0
2013-07-19,5,5.04,4.9885,5.04,6186,0
2013-07-22,5,5.02,4.99,5,16627,0
2013-07-23,5.05,5.15,4.99,5.05,37268,0
2013-07-24,5.07,5.1,5.05,5.08,3496,0
2013-07-25,5.05,5.1,5,5.1,6918,0
2013-07-26,5.04,5.1,4.9901,5.1,9019,0
2013-07-29,5.05,5.09,4.99,5.05,27161,0
2013-07-30,5.02,5.09,5.01,5.08,1768,0
2013-07-31,5.09,5.12,5.09,5.1,5388,0
2013-08-01,5.1,5.14,5.1,5.12,11750,0
2013-08-02,5.1,5.13,5.1,5.13,5898,0
2013-08-05,5.12,5.14,5.1,5.14,7341,0
2013-08-06,5.14,5.14,5.1,5.13,19000,0
2013-08-07,5.11,5.12,5,5.09,11803,0
2013-08-08,5.09,5.15,5.05,5.1,19990,0
2013-08-09,5.14,5.15,5,5.07,11580,0
2013-08-12,5.1,5.115,5,5.08,38010,0
2013-08-13,5.04,5.11,5.039,5.06,14920,0
2013-08-14,5.1,5.12,5.1,5.11,10292,0
2013-08-15,5.1,5.12,5.09,5.1,5968,0
2013-08-16,5.1,5.11,4.82,5.03,44081,0
2013-08-19,5,5.009,4.95,4.97,27598,0
2013-08-20,5,5,4.91,4.95,20133,0
2013-08-21,4.98,4.99,4.89,4.94,36827,0
2013-08-22,4.86,4.98,4.86,4.98,13235,0
2013-08-23,4.9,4.97,4.8,4.94,118656,0
2013-08-26,4.93,4.95,4.88,4.88,2386,0
2013-08-27,4.83,4.89,4.829,4.84,26925,0
2013-08-28,4.88,4.91,4.88,4.88,6810,0
2013-08-29,4.84,4.97,4.84,4.94,15143,0
2013-08-30,4.98,5,4.94,4.98,8804,0
2013-09-03,4.98,5,4.82,4.88,14302,0
2013-09-04,4.9,4.99,4.82,4.86,6807,0
2013-09-05,4.98,5.03,4.97,4.98,6404,0
2013-09-06,5.02,5.02,4.81,4.89,11938,0
2013-09-09,4.88,4.97,4.88,4.88,2465,0
2013-09-10,4.92,4.98,4.86,4.93,25685,0
2013-09-11,4.69,4.99,4.69,4.99,121515,0
2013-09-12,4.95,5.02,4.95,4.96,22255,0
2013-09-13,4.92,5.59,4.92,5.55,154870,0
2013-09-16,6.05,6.06,5.4042,5.7,139119,0
2013-09-17,5.8,5.8963,5.23,5.42,31359,0
2013-09-18,5.55,5.55,5.23,5.33,33567,0
2013-09-19,5.35,5.39,5.23,5.31,9849,0
2013-09-20,5.35,5.35,5.22,5.22,24441,0
2013-09-23,5.15,5.15,5.05,5.14,28285,0
2013-09-24,5.15,5.2,5.06,5.2,17148,0
2013-09-25,5.2,5.55,5.13,5.55,11300,0
2013-09-26,5.43,5.4797,5.27,5.42,14162,0
2013-09-27,5.29,5.31,5.11,5.26,8400,0
2013-09-30,5.17,5.31,5.16,5.31,9600,0
2013-10-01,5.29,5.3,5.21,5.3,27800,0
2013-10-02,5.29,5.29,5.15,5.23,39400,0
2013-10-03,5.15,5.16,5.12,5.16,17575,0
2013-10-04,5.13,5.13,4.99,5.04,141096,0
2013-10-07,5.04,5.05,5.04,5.04,16700,0
2013-10-08,5.05,5.06,4.9,4.97,92500,0
2013-10-09,4.92,4.98,4.85,4.93,16800,0
2013-10-10,4.96,4.98,4.92,4.98,7900,0
2013-10-11,4.89,5.04,4.89,5.04,13500,0
2013-10-14,5.01,5.13,5.01,5.05,38400,0
2013-10-15,5.06,5.25,5.06,5.2,39800,0
2013-10-16,5.25,5.3,5.25,5.27,30100,0
2013-10-17,5.3,5.37,5.27,5.37,32000,0
2013-10-18,5.29,5.41,5.29,5.35,7600,0
2013-10-21,5.32,5.37,5.27,5.37,20000,0
2013-10-22,5.37,5.59,5.3,5.49,53600,0
2013-10-23,5.47,5.5,5.35,5.44,30300,0
2013-10-24,5.41,5.53,5.41,5.52,5503,0
2013-10-25,6.4,6.4,5.49,5.51,24000,0
2013-10-28,5.52,5.55,5.45,5.51,7800,0
2013-10-29,5.55,5.58,5.55,5.56,8100,0
2013-10-30,5.58,5.59,5.52,5.59,53300,0
2013-10-31,5.58,5.62,5.52,5.62,44345,0
2013-11-01,5.62,5.65,5.58,5.58,36600,0
2013-11-04,5.63,5.69,5.6,5.6,18600,0
2013-11-05,5.65,5.79,5.65,5.75,37700,0
2013-11-06,5.84,5.92,5.75,5.84,103211,0
2013-11-07,5.9,5.93,5.78,5.85,24200,0
2013-11-08,5.89,5.93,5.8,5.82,32625,0
2013-11-11,5.9,6.2,5.78,6.05,245300,0
2013-11-12,6.06,6.09,5.86,6.06,24000,0
2013-11-13,6.05,6.05,5.82,6.04,48700,0
2013-11-14,5.99,6.03,5.911,5.98,11190,0
2013-11-15,5.98,6.06,5.98,6.06,48828,0
2013-11-18,6.06,6.11,6,6.06,96300,0
2013-11-19,6.08,6.09,6.04,6.06,27200,0
2013-11-20,6,6.14,6,6.1,9500,0
2013-11-21,6.12,6.14,6.0925,6.1,42417,0
2013-11-22,6.1,6.29,6.1,6.29,88200,0
2013-11-25,6.27,6.56,6.27,6.47,98304,0
2013-11-26,6.49,6.49,6.38,6.48,71500,0
2013-11-27,6.48,6.49,6.41,6.46,10687,0
2013-11-29,6.4899,6.49,6.489,6.49,1412,0
2013-12-02,6.49,6.49,6.16,6.33,54203,0
2013-12-03,6.22,6.38,6.22,6.32,22800,0
2013-12-04,6.3,6.36,6.22,6.33,76500,0
2013-12-05,6.04,6.36,6.04,6.36,35400,0
2013-12-06,6.38,6.38,6.27,6.38,72700,0
2013-12-09,6.35,6.4,6.21,6.37,19000,0
2013-12-10,6.23,6.38,6.21,6.31,12000,0
2013-12-11,6.29,6.29,6.11,6.17,28611,0
2013-12-12,6.21,6.21,6.1,6.18,17900,0
2013-12-13,6.23,6.3,6.16,6.18,13700,0
2013-12-16,6.22,6.3,6.2,6.2,7400,0
2013-12-17,6.25,6.25,6.12,6.18,22600,0
2013-12-18,6.12,6.3,6.12,6.25,10218,0
2013-12-19,6.27,6.37,6.09,6.36,27400,0
2013-12-20,6.27,6.36,6.22,6.36,28700,0
2013-12-23,6.38,6.38,6.26,6.38,86600,0
2013-12-24,6.3,6.38,6.23,6.38,17250,0
2013-12-26,6.38,6.38,6.22,6.38,13400,0
2013-12-27,6.2667,6.38,6.2667,6.28,19294,0
2013-12-30,6.2,6.31,6.2,6.21,22717,0
2013-12-31,6.27,6.3,6.27,6.28,5600,0
2014-01-02,6.32,6.32,6.15,6.15,42734,0
2014-01-03,6.14,6.37,6.14,6.2,30946,0
2014-01-06,6.24,6.32,6.2101,6.29,27871,0
2014-01-07,6.26,6.31,6.05,6.31,20400,0
2014-01-08,6.31,6.31,6.16,6.25,3700,0
2014-01-09,6.27,6.31,6.2,6.24,4400,0
2014-01-10,6.06,6.25,6.06,6.18,31696,0
2014-01-13,6.13,6.31,6.1,6.31,24800,0
2014-01-14,6.25,6.3,6.11,6.24,47842,0
2014-01-15,6.28,6.34,6.21,6.3,68100,0
2014-01-16,6.28,6.35,6.25,6.35,98600,0
2014-01-17,6.3,6.3,6.22,6.28,41800,0
2014-01-21,6.28,6.38,6.28,6.38,62514,0
2014-01-22,6.35,6.5,6.31,6.5,293198,0
2014-01-23,6.5,7.25,6.45,7.25,462800,0
2014-01-24,7.08,7.1,6.53,6.69,75100,0
2014-01-27,6.61,7.31,6.33,7,280100,0
2014-01-28,6.9,7.66,6.9,7.57,239800,0
2014-01-29,7.58,7.7,7.3,7.44,272936,0
2014-01-30,7.45,7.5,7.3,7.41,38100,0
2014-01-31,7.45,7.45,7.23,7.29,86200,0
2014-02-03,7.25,7.39,7.1328,7.21,45748,0
2014-02-04,7.27,7.2799,7.06,7.14,59900,0
2014-02-05,7.1346,7.135,6.92,6.98,41372,0
2014-02-06,7.07,7.08,7,7.02,25592,0
2014-02-07,7.09,7.44,7.02,7.44,110184,0
2014-02-10,7.4,7.4,6.93,7.04,110078,0
2014-02-11,7,7.05,6.941,7,26360,0
2014-02-12,7.04,7.37,7,7.31,215205,0
2014-02-13,7.36,7.41,7.164,7.33,52634,0
2014-02-14,7.33,7.34,7.2101,7.24,24099,0
2014-02-18,7.37,7.38,6.94,7.01,69017,0
2014-02-19,6.96,7.088,6.85,6.87,45959,0
2014-02-20,6.97,7.04,6.9004,6.95,18704,0
2014-02-21,6.93,7.08,6.88,7.01,21286,0
2014-02-24,6.97,7,6.8801,6.96,42089,0
2014-02-25,6.93,7.0399,6.9,6.91,32569,0
2014-02-26,6.87,7.04,6.87,7.04,108430,0
2014-02-27,7.095,7.13,6.9822,7,41859,0
2014-02-28,7.05,7.08,6.891,6.96,31890,0
2014-03-03,6.86,7.0436,6.86,7,29080,0
2014-03-04,7,7.11,6.86,6.97,42528,0
2014-03-05,7.03,7.03,6.91,6.95,10441,0
2014-03-06,6.91,7.06,6.91,6.95,12675,0
2014-03-07,6.97,7.05,6.86,6.96,20746,0
2014-03-10,6.96,6.98,6.86,6.95,32992,0
2014-03-11,7.03,7.03,6.88,6.89,19421,0
2014-03-12,6.88,6.99,6.8614,6.98,18947,0
2014-03-13,6.95,6.95,6.6,6.69,146714,0
2014-03-14,6.7,6.7499,6.56,6.68,40726,0
2014-03-17,6.76,6.7799,6.629,6.67,15350,0
2014-03-18,6.67,6.74,6.57,6.73,42803,0
2014-03-19,6.67,6.74,6.65,6.72,68993,0
2014-03-20,6.68,7,6.68,7,106808,0
2014-03-21,7,7.04,6.89,7,33690,0
2014-03-24,6.9,7.05,6.62,6.69,21269,0
2014-03-25,6.8,6.8,6.56,6.72,11128,0
2014-03-26,6.73,6.75,6.61,6.66,11200,0
2014-03-27,6.51,6.77,6.51,6.68,17565,0
2014-03-28,6.7182,6.79,6.6494,6.72,12238,0
2014-03-31,6.7303,6.76,6.5401,6.63,26461,0
2014-04-01,6.58,6.76,6.58,6.66,10626,0
2014-04-02,6.7,6.84,6.66,6.74,10107,0
2014-04-03,6.72,6.725,6.665,6.7,7605,0
2014-04-04,6.7,6.71,6.52,6.58,15516,0
2014-04-07,6.53,6.53,6.28,6.29,49553,0
2014-04-08,6.28,6.39,6.28,6.36,23312,0
2014-04-09,6.36,6.53,6.28,6.52,31154,0
2014-04-10,6.48,6.48,6.12,6.13,55234,0
2014-04-11,6.12,6.3,6.12,6.21,18497,0
2014-04-14,6.12,6.28,6.12,6.23,25488,0
2014-04-15,6.18,6.2,5.75,5.91,116067,0
2014-04-16,5.98,5.98,5.7601,5.95,19007,0
2014-04-17,5.87,5.93,5.79,5.92,24095,0
2014-04-21,5.9,5.93,5.8235,5.9,31245,0
2014-04-22,5.87,6.0701,5.8612,6.03,99042,0
2014-04-23,6,6.04,5.86,5.99,22310,0
2014-04-24,6,6.0399,5.9437,6,30421,0
2014-04-25,5.97,6.02,5.865,5.97,40724,0
2014-04-28,6,6.02,5.85,5.95,54957,0
2014-04-29,5.93,5.982,5.7611,5.91,9513,0
2014-04-30,5.82,5.85,5.75,5.84,21209,0
2014-05-01,5.9776,5.9776,5.78,5.78,7812,0
2014-05-02,5.78,5.94,5.43,5.86,29414,0
2014-05-05,5.55,5.89,5.3804,5.49,56733,0
2014-05-06,5.565,5.906,5.51,5.56,16913,0
2014-05-07,5.51,5.82,5.51,5.56,10634,0
2014-05-08,5.56,6.24,5.53,5.95,52389,0
2014-05-09,6.1,6.1,5.8,5.8,7605,0
2014-05-12,5.89,5.9802,5.8,5.86,13517,0
2014-05-13,5.95,6.17,5.903,6.15,25528,0
2014-05-14,6.16,6.1699,5.98,6.06,21754,0
2014-05-15,5.88,5.96,5.88,5.91,1676,0
2014-05-16,5.9,6,5.77,5.78,36271,0
2014-05-19,5.82,6.17,5.82,6.09,24040,0
2014-05-20,6.11,6.13,5.8246,5.92,19114,0
2014-05-21,5.95,6.111,5.95,6.11,18510,0
2014-05-22,6.17,6.17,6.06,6.12,3287,0
2014-05-23,6.09,6.18,6.05,6.15,8954,0
2014-05-27,6.19,6.24,6.13,6.22,11670,0
2014-05-28,6.25,6.25,6.14,6.2,5969,0
2014-05-29,6.1501,6.249,6.15,6.17,10313,0
2014-05-30,6.2,6.25,6.15,6.18,8411,0
2014-06-02,6.23,6.25,6.05,6.21,12235,0
2014-06-03,6.27,6.27,6.15,6.15,2573,0
2014-06-04,6.15,6.15,5.95,6.04,18672,0
2014-06-05,6.0395,6.0395,5.8101,5.96,39000,0
2014-06-06,6.005,6.005,5.84,5.95,4491,0
2014-06-09,5.9,5.95,5.8,5.95,15790,0
2014-06-10,5.87,5.99,5.87,5.99,29900,0
2014-06-11,6,6,5.73,5.81,20921,0
2014-06-12,5.77,5.84,5.6,5.65,11694,0
2014-06-13,5.73,5.74,5.59,5.61,20000,0
2014-06-16,5.62,5.63,5.4549,5.55,18855,0
2014-06-17,5.51,5.64,5.28,5.35,36393,0
2014-06-18,5.45,5.61,5.45,5.61,27036,0
2014-06-19,5.57,5.7,5.37,5.4,49342,0
2014-06-20,5.45,5.4899,4.92,5.09,115194,0
2014-06-23,5.15,5.16,5.05,5.08,40409,0
2014-06-24,5.12,5.1799,5,5.08,86347,0
2014-06-25,5.1,5.27,5.08,5.18,83261,0
2014-06-26,5.12,5.15,4.99,5,106932,0
2014-06-27,5.05,5.42,5.0455,5.42,26701,0
2014-06-30,5.43,5.58,5.43,5.43,10249,0
2014-07-01,5.47,5.52,5.43,5.43,13314,0
2014-07-02,5.44,5.5,5.3,5.36,13600,0
2014-07-03,5.49,5.49,5.4,5.4,6390,0
2014-07-07,5.31,5.4,5.25,5.25,25876,0
2014-07-08,5.4453,5.4453,4.94,5.11,25617,0
2014-07-09,5.15,5.2492,5.13,5.21,15634,0
2014-07-10,5.14,5.2,5.03,5.18,16058,0
2014-07-11,5.18,5.1924,5.0564,5.12,15761,0
2014-07-14,5.1,5.1,4.94,5,42378,0
2014-07-15,5.01,5.05,4.93,5.03,15581,0
2014-07-16,4.96,5.05,4.96,5.05,3891,0
2014-07-17,5.1,5.1,4.9,5.01,54295,0
2014-07-18,4.98,4.98,4.91,4.95,6610,0
2014-07-21,4.95,4.964,4.91,4.91,26886,0
2014-07-22,4.95,5.13,4.95,5.05,34502,0
2014-07-23,5.08,5.32,5.07,5.11,31101,0
2014-07-24,5.18,5.18,5.01,5.15,21610,0
2014-07-25,5.1,5.104,4.94,4.95,44764,0
2014-07-28,4.96,4.9899,4.89,4.89,19541,0
2014-07-29,4.9,5.05,4.9,4.93,10499,0
2014-07-30,4.95,5.01,4.94,4.94,12659,0
2014-07-31,5.01,5.08,4.83,4.83,41346,0
2014-08-01,4.82,4.88,4.75,4.75,7779,0
2014-08-04,4.73,4.82,4.73,4.78,23012,0
2014-08-05,4.79,4.825,4.78,4.81,6508,0
2014-08-06,4.86,4.9544,4.8369,4.89,32671,0
2014-08-07,4.93,4.97,4.85,4.97,9904,0
2014-08-08,4.99,5.01,4.88,4.95,7800,0
2014-08-11,4.93,5,4.93,4.99,23616,0
2014-08-12,4.97,5,4.95,4.96,14005,0
2014-08-13,4.95,4.988,4.95,4.97,10941,0
2014-08-14,4.95,4.95,4.91,4.925,9854,0
2014-08-15,4.99,5,4.9,4.93,14871,0
2014-08-18,4.9843,4.9843,4.91,4.93,13730,0
2014-08-19,4.927,4.93,4.9,4.902,6100,0
2014-08-20,4.929,4.93,4.9072,4.92,9871,0
2014-08-21,4.929,4.95,4.929,4.94,2984,0
2014-08-22,4.96,4.97,4.93,4.93,3546,0
2014-08-25,4.99,4.99,4.86,4.88,33966,0
2014-08-26,4.88,5.1499,4.88,5.07,170167,0
2014-08-27,5.1,5.1499,4.87,4.97,33136,0
2014-08-28,4.86,4.97,4.86,4.94,13406,0
2014-08-29,4.97,5.01,4.97,4.97,42398,0
2014-09-02,4.97,5,4.86,4.92,66703,0
2014-09-03,5.01,5.15,4.92,4.92,58645,0
2014-09-04,5.13,5.6,5.01,5.38,170196,0
2014-09-05,5.35,5.43,5.3,5.31,55064,0
2014-09-08,5.35,5.42,5.24,5.24,18259,0
2014-09-09,5.28,5.29,4.87,4.95,49381,0
2014-09-10,4.98,5.25,4.87,4.89,21691,0
2014-09-11,4.73,4.98,4.73,4.91,84840,0
2014-09-12,4.94,5,4.94,4.96,39638,0
2014-09-15,5.5,5.5,4.4,4.42,181809,0
2014-09-16,4.42,4.75,4.27,4.33,132955,0
2014-09-17,4.35,4.41,4.31,4.35,33170,0
2014-09-18,4.44,4.8,4.44,4.55,59995,0
2014-09-19,4.44,4.71,4.44,4.63,112211,0
2014-09-22,4.62,4.84,4.54,4.7,59278,0
2014-09-23,4.74,4.89,4.74,4.87,51898,0
2014-09-24,4.84,4.9,4.7,4.72,41933,0
2014-09-25,4.7232,4.785,4.66,4.7,34234,0
2014-09-26,4.63,4.74,4.5,4.58,23154,0
2014-09-29,4.52,4.75,4.5106,4.705,23044,0
2014-09-30,4.77,4.86,4.7,4.7,27832,0
2014-10-01,4.733,4.78,4.67,4.705,15092,0
2014-10-02,4.74,4.75,4.56,4.57,16176,0
2014-10-03,4.55,4.58,4.38,4.425,33080,0
2014-10-06,4.5,4.8,4.5,4.56,14976,0
2014-10-07,4.63,4.73,4.37,4.39,25130,0
2014-10-08,4.43,4.555,4.3,4.42,19820,0
2014-10-09,4.3,4.35,4.26,4.31,13265,0
2014-10-10,4.3,4.3,4,4.07,35880,0
2014-10-13,4.03,4.19,3.9901,4.1,29200,0
2014-10-14,4.1,4.19,4.08,4.19,32320,0
2014-10-15,4.15,4.45,4.12,4.45,19883,0
2014-10-16,4.37,4.47,4.37,4.47,29276,0
2014-10-17,4.49,4.49,4.26,4.32,2560,0
2014-10-20,4.5,4.5,4.29,4.37,11569,0
2014-10-21,4.49,4.54,4.41,4.54,17934,0
2014-10-22,4.49,4.7,4.35,4.39,71898,0
2014-10-23,4.4,4.46,4.35,4.35,16499,0
2014-10-24,3.98,4.29,3.98,4.23,77137,0
2014-10-27,4.06,4.26,4.06,4.23,21269,0
2014-10-28,4.29,4.53,4.29,4.45,30571,0
2014-10-29,4.4499,4.4499,4.22,4.281,11075,0
2014-10-30,4.31,4.4,4.27,4.29,13093,0
2014-10-31,4.26,4.29,4.25,4.28,7624,0
2014-11-03,4.3392,4.415,4.3285,4.35,11854,0
2014-11-04,4.34,4.3668,4.26,4.26,24801,0
2014-11-05,4.25,4.44,4.11,4.32,30202,0
2014-11-06,4.28,4.28,4.16,4.18,19446,0
2014-11-07,4.22,4.5872,4.22,4.56,11222,0
2014-11-10,4.401,4.5,4.2301,4.337,25452,0
2014-11-11,4.3,4.51,4.2848,4.2848,28336,0
2014-11-12,4.28,4.506,4.28,4.36,22125,0
2014-11-13,4.44,4.46,4.34,4.41,16899,0
2014-11-14,4.4699,4.4699,4.29,4.4284,21902,0
2014-11-17,4.37,4.6,4.37,4.52,14729,0
2014-11-18,4.5,4.6,4.45,4.56,24460,0
2014-11-19,4.53,4.62,4.4,4.56,37866,0
2014-11-20,4.5,4.67,4.4,4.51,21377,0
2014-11-21,4.43,4.51,4.4,4.41,20634,0
2014-11-24,4.4,4.6,4.4,4.4,37845,0
2014-11-25,4.51,4.64,4.37,4.5,42840,0
2014-11-26,4.54,4.59,4.43,4.51,27477,0
2014-11-28,4.56,4.56,4.5,4.51,3959,0
2014-12-01,4.53,4.54,4.5,4.54,11151,0
2014-12-02,4.42,4.64,4.42,4.59,6668,0
2014-12-03,4.64,4.64,4.46,4.59,16067,0
2014-12-04,4.53,4.68,4.38,4.51,60553,0
2014-12-05,4.56,4.6199,4.5,4.55,23468,0
2014-12-08,4.61,4.62,4.529,4.56,18203,0
2014-12-09,4.54,4.54,4.5,4.53,7852,0
2014-12-10,4.5,4.55,4.31,4.47,14227,0
2014-12-11,4.3782,4.506,4.35,4.4,12211,0
2014-12-12,4.4644,4.4644,4.28,4.309,8768,0
2014-12-15,4.31,4.42,4.18,4.29,43541,0
2014-12-16,4.3,4.41,4.3,4.37,8336,0
2014-12-17,4.34,4.5,4.3,4.49,26947,0
2014-12-18,4.42,4.49,4.324,4.46,63163,0
2014-12-19,4.43,4.59,4.42,4.59,32256,0
2014-12-22,4.57,4.57,4.5,4.5,25651,0
2014-12-23,4.48,4.57,4.45,4.55,84621,0
2014-12-24,4.57,4.65,4.55,4.62,17886,0
2014-12-26,4.63,4.69,4.57,4.6,42824,0
2014-12-29,4.65,4.81,4.65,4.78,17619,0
2014-12-30,4.66,4.78,4.65,4.77,5493,0
2014-12-31,4.779,4.779,4.65,4.7,31163,0
2015-01-02,4.7,4.7252,4.7,4.7,1626,0
2015-01-05,4.7001,4.747,4.7,4.747,3264,0
2015-01-06,4.75,4.81,4.75,4.75,4770,0
2015-01-07,4.73,4.8899,4.7,4.8,15081,0
2015-01-08,4.87,4.97,4.83,4.89,10106,0
2015-01-09,4.97,5.01,4.7701,4.98,22858,0
2015-01-12,5.04,5.04,4.9244,4.95,11205,0
2015-01-13,4.82,5.09,4.791,4.82,15000,0
2015-01-14,4.84,5.08,4.78,4.92,9519,0
2015-01-15,4.94,4.94,4.57,4.627,16775,0
2015-01-16,4.77,4.81,4.58,4.75,10818,0
2015-01-20,4.8,4.85,4.8,4.82,3943,0
2015-01-21,4.85,4.93,4.76,4.76,2892,0
2015-01-22,4.77,4.94,4.75,4.9,9150,0
2015-01-23,4.78,4.78,4.7,4.72,13460,0
2015-01-26,4.93,4.94,4.73,4.76,7502,0
2015-01-27,4.72,4.74,4.63,4.73,2651,0
2015-01-28,4.66,5,4.66,4.89,11845,0
2015-01-29,4.67,5.05,4.67,4.92,13348,0
2015-01-30,4.94,5.07,4.92,4.97,11595,0
2015-02-02,4.93,4.95,4.88,4.93,4477,0
2015-02-03,4.78,4.95,4.78,4.9373,5476,0
2015-02-04,4.7919,4.7919,4.78,4.78,1290,0
2015-02-05,4.81,5.06,4.81,5.05,12467,0
2015-02-06,5.07,5.07,4.88,4.93,11448,0
2015-02-09,5.09,5.19,4.52,4.75,72004,0
2015-02-10,4.83,5.09,4.83,5,23608,0
2015-02-11,5.09,5.14,5.04,5.14,7344,0
2015-02-12,5.14,5.25,5.1,5.23,48365,0
2015-02-13,5.23,5.35,5.21,5.34,23898,0
2015-02-17,5.38,5.48,5.34,5.48,21614,0
2015-02-18,5.49,5.58,5.47,5.58,18000,0
2015-02-19,5.58,5.69,5.49,5.69,37563,0
2015-02-20,5.59,5.59,5.36,5.36,13883,0
2015-02-23,5.44,5.45,5.26,5.38,7120,0
2015-02-24,5.261,5.47,5.261,5.4602,8242,0
2015-02-25,5.56,5.56,4.9,5.5,20534,0
2015-02-26,5.2701,5.5499,5.2701,5.45,10255,0
2015-02-27,5.45,5.55,5.31,5.55,7061,0
2015-03-02,5.52,5.57,5.47,5.57,7900,0
2015-03-03,5.41,5.66,5.37,5.41,10700,0
2015-03-04,5.53,5.65,5.5,5.55,5400,0
2015-03-05,5.57,5.75,5.57,5.75,21000,0
2015-03-06,5.9,5.99,5.55,5.76,59400,0
2015-03-09,5.92,5.92,5.6,5.74,8000,0
2015-03-10,5.7,5.8,5.7,5.8,17300,0
2015-03-11,5.94,5.97,5.56,5.63,35100,0
2015-03-12,5.79,5.79,5.6,5.65,7800,0
2015-03-13,5.71,5.82,5.57,5.82,8600,0
2015-03-16,5.83,5.83,5.61,5.8,9300,0
2015-03-17,5.79,5.92,5.73,5.76,2400,0
2015-03-18,5.82,5.82,5.62,5.79,4700,0
2015-03-19,5.79,5.79,5.58,5.65,14400,0
2015-03-20,5.76,5.76,5.65,5.71,6200,0
2015-03-23,5.67,5.67,5.65,5.66,4700,0
2015-03-24,5.65,5.68,5.64,5.68,2100,0
2015-03-25,5.63,5.64,5.5,5.51,10900,0
2015-03-26,5.7,5.72,5.62,5.62,10600,0
2015-03-27,5.68,5.69,5.5,5.66,13100,0
2015-03-30,5.53,5.68,5.51,5.55,8700,0
2015-03-31,5.6,5.92,5.6,5.79,7023,0
2015-04-01,5.85,5.92,5.57,5.7,15400,0
2015-04-02,5.61,5.69,5.56,5.69,2100,0
2015-04-06,5.57,5.92,5.55,5.77,43100,0
2015-04-07,5.66,5.9,5.66,5.82,7601,0
2015-04-08,5.86,5.94,5.57,5.94,10100,0
2015-04-09,5.83,6.09,5.83,6.09,11193,0
2015-04-10,6.03,6.16,5.98,6.09,11000,0
2015-04-13,6.09,6.09,6,6.04,61000,0
2015-04-14,6.08,6.08,5.91,5.91,13900,0
2015-04-15,5.97,5.98,5.82,5.82,7516,0
2015-04-16,5.92,5.9367,5.8528,5.87,1933,0
2015-04-17,5.83,5.95,5.73,5.73,21500,0
2015-04-20,5.61,5.85,5.57,5.77,14537,0
2015-04-21,5.74,5.76,5.61,5.69,17040,0
2015-04-22,5.712,5.712,5.6406,5.67,2900,0
2015-04-23,5.58,5.61,5.4,5.48,31400,0
2015-04-24,5.52,5.532,5.36,5.5,21321,0
2015-04-27,5.3,5.51,5.3,5.38,13200,0
2015-04-28,5.37,5.47,5.34,5.35,15380,0
2015-04-29,5.27,5.49,5.27,5.39,11200,0
2015-04-30,5.4,5.45,5.26,5.37,20900,0
2015-05-01,5.47,5.47,5.26,5.29,9400,0
2015-05-04,5.08,5.22,5.08,5.08,26000,0
2015-05-05,5.11,5.12,5.03,5.03,17000,0
2015-05-06,5.03,5.0725,4.97,5.03,26377,0
2015-05-07,5,5.18,5,5.11,5971,0
2015-05-08,5.16,5.34,5.14,5.34,7200,0
2015-05-11,5.1,5.28,5.1,5.1,27100,0
2015-05-12,5.1001,5.25,5.1001,5.25,5938,0
2015-05-13,5.15,5.24,5.1,5.24,12800,0
2015-05-14,5.15,5.26,5.15,5.15,1800,0
2015-05-15,5.16,5.28,5.16,5.25,9878,0
2015-05-18,5.2,5.28,5.1317,5.25,11926,0
2015-05-19,5.1669,5.225,5.1669,5.225,13418,0
2015-05-20,5.22,5.26,4.95,5.2,166800,0
2015-05-21,5.27,5.33,5.21,5.32,4800,0
2015-05-22,5.4,5.49,5.29,5.49,6000,0
2015-05-26,5.26,5.355,5.25,5.355,5203,0
2015-05-27,5.37,5.55,5.37,5.44,18300,0
2015-05-28,5.23,5.54,5.23,5.49,16901,0
2015-05-29,5.2,5.59,5.2,5.45,12700,0
2015-06-01,5.43,5.6,5.43,5.55,6500,0
2015-06-02,5.51,5.65,5.32,5.62,22872,0
2015-06-03,5.35,5.69,5.35,5.47,4600,0
2015-06-04,5.53,5.63,5.44,5.61,11600,0
2015-06-05,5.48,5.73,5.35,5.6,11600,0
2015-06-08,5.34,5.64,5.28,5.62,13100,0
2015-06-10,5.32,5.7,5.32,5.63,13761,0
2015-06-11,5.63,5.69,5.29,5.56,6169,0
2015-06-12,5.61,5.61,5.48,5.48,200,0
2015-06-15,5.45,5.53,5.27,5.53,2600,0
2015-06-16,5.53,5.68,5.53,5.56,2700,0
2015-06-17,5.59,5.66,5.57,5.57,2900,0
2015-06-18,5.57,5.72,5.57,5.72,4100,0
2015-06-19,5.76,5.76,5.53,5.75,8700,0
2015-06-22,5.53,5.62,5.53,5.62,2200,0
2015-06-23,5.66,5.7,5.58,5.58,4206,0
2015-06-24,5.52,5.7,5.52,5.61,2100,0
2015-06-25,5.74,5.74,5.55,5.55,6400,0
2015-06-26,5.72,5.8,5.55,5.61,14500,0
2015-06-29,5.72,5.72,5.53,5.58,6400,0
2015-06-30,5.75,5.76,5.61,5.73,9941,0
2015-07-01,5.71,5.8,5.55,5.73,1800,0
2015-07-02,5.59,5.6,5.55,5.55,900,0
2015-07-06,5.53,5.7,5.53,5.7,3200,0
2015-07-07,5.7,5.7,5.53,5.53,5300,0
2015-07-08,5.63,5.74,5.6,5.74,7400,0
2015-07-09,5.78,5.83,5.72,5.83,4500,0
2015-07-10,5.68,5.83,5.68,5.83,4900,0
2015-07-13,5.61,5.88,5.57,5.84,9100,0
2015-07-14,5.73,5.818,5.73,5.8,2221,0
2015-07-15,5.82,5.87,5.8099,5.87,6784,0
2015-07-16,5.88,5.9,5.62,5.9,9000,0
2015-07-17,5.95,5.95,5.71,5.94,8200,0
2015-07-20,5.96,6,5.79,5.9,14000,0
2015-07-21,5.93,6.05,5.93,6.04,20500,0
2015-07-22,6.03,6.04,5.87,5.96,5200,0
2015-07-23,5.77,6,5.72,5.84,13600,0
2015-07-24,5.9,5.9,5.42,5.65,24200,0
2015-07-27,5.55,5.7,5.3,5.47,23700,0
2015-07-28,5.8,5.8,5.3,5.69,17200,0
2015-07-29,5.77,5.77,5.73,5.76,8200,0
2015-07-31,5.78,5.9,5.36,5.85,16400,0
2015-08-03,5.9,5.9,5.78,5.78,3415,0
2015-08-04,5.3,5.86,5.3,5.86,14700,0
2015-08-05,5.86,5.97,5.82,5.85,11200,0
2015-08-06,5.6628,5.8899,5.65,5.82,3692,0
2015-08-07,5.85,6.05,5.8,6.05,19000,0
2015-08-10,6.1,6.13,5.91,6.08,8900,0
2015-08-11,6.08,6.08,5.9,5.96,6440,0
2015-08-12,5.92,5.96,5.92,5.95,3200,0
2015-08-13,5.96,5.96,5.96,5.96,100,0
2015-08-14,5.9,5.99,5.9,5.94,7300,0
2015-08-17,5.9,6,5.89,5.89,4900,0
2015-08-18,5.9,5.98,5.83,5.91,11500,0
2015-08-19,5.82,6.02,5.82,5.85,14400,0
2015-08-20,5.82,5.82,5.6,5.77,7900,0
2015-08-21,5.63,6,5.35,5.7,22200,0
2015-08-24,5.5413,5.5413,5.4,5.5101,7521,0
2015-08-25,5.74,5.9,5.7,5.71,3900,0
2015-08-26,5.63,5.73,5.5,5.67,5000,0
2015-08-27,5.95,6.05,5.51,5.95,2400,0
2015-08-28,6.06,6.1,6.04,6.09,8700,0
2015-08-31,6.06,6.06,5.88,5.95,12600,0
2015-09-01,6,6,5.57,5.89,7600,0
2015-09-02,5.99,5.99,5.72,5.72,8000,0
2015-09-03,5.88,5.96,5.77,5.86,5200,0
2015-09-04,5.73,5.82,5.73,5.82,5400,0
2015-09-08,6.2,6.35,5.55,5.56,88500,0
2015-09-09,5.55,5.74,5.55,5.63,19100,0
2015-09-10,5.63,5.668,5.52,5.62,11532,0
2015-09-11,5.63,5.75,5.59,5.63,7800,0
2015-09-14,5.69,5.82,5.64,5.75,15800,0
2015-09-15,5.64,5.84,5.63,5.71,10800,0
2015-09-16,5.71,5.83,5.69,5.71,2700,0
2015-09-17,5.7,5.79,5.52,5.52,21103,0
2015-09-18,5.4,5.63,5.37,5.63,29700,0
2015-09-21,5.51,5.6,5.5,5.6,4200,0
2015-09-22,5.6,5.76,5.55,5.76,10000,0
2015-09-23,5.73,5.98,5.73,5.9,23578,0
2015-09-24,5.876,5.96,5.876,5.91,7412,0
2015-09-25,5.82,5.98,5.74,5.9,17600,0
2015-09-28,5.93,6,5.53,5.8,20274,0
2015-09-29,5.87,5.98,5.77,5.85,20900,0
2015-09-30,6.04,6.09,5.99,6.05,28700,0
2015-10-01,6.07,6.07,5.99,6.01,25400,0
2015-10-02,5.96,6.1,5.96,6.08,22500,0
2015-10-05,6.1,6.24,6.072,6.15,71383,0
2015-10-06,6.22,7.42,6.22,7.18,671600,0
2015-10-07,7.12,7.32,6.86,7.09,300800,0
2015-10-08,7.05,7.56,6.65,6.83,303100,0
2015-10-09,7,7.08,6.67,6.86,97000,0
2015-10-12,7.25,7.4,6.8801,7.31,342566,0
2015-10-13,7.25,7.28,6.41,6.63,195000,0
2015-10-14,6.56,6.78,6.25,6.56,61800,0
2015-10-15,6.55,6.83,6.54,6.83,31700,0
2015-10-16,6.9,6.93,6.41,6.86,72100,0
2015-10-19,6.86,7.03,6.76,6.9,95869,0
2015-10-20,6.97,7.08,6.76,6.905,105622,0
2015-10-21,6.88,6.94,6.79,6.9,57100,0
2015-10-22,6.83,7.31,6.81,7.31,282200,0
2015-10-23,7.32,7.6,7.24,7.33,294600,0
2015-10-26,7.33,7.33,6.83,7.04,88200,0
2015-10-27,7.08,7.1,6.88,6.95,70400,0
2015-10-28,6.95,7.07,6.82,7.01,47200,0
2015-10-29,6.98,7.02,6.86,7.01,56600,0
2015-10-30,6.99,6.99,6.63,6.74,83200,0
2015-11-02,6.25,6.9,6.04,6.63,137729,0
2015-11-03,6.63,6.82,6.55,6.62,36000,0
2015-11-04,6.59,6.7699,6.51,6.69,32600,0
2015-11-05,6.69,6.74,6.53,6.53,44400,0
2015-11-06,6.5,6.51,6.26,6.31,71100,0
2015-11-09,5.63,6.1,5.19,5.93,297678,0
2015-11-10,5.85,6.21,5.85,6.03,80600,0
2015-11-11,6.09,6.09,5.77,5.96,77000,0
2015-11-12,5.89,6.05,5.89,5.97,59800,0
2015-11-13,5.96,5.96,5.65,5.75,33100,0
2015-11-16,5.67,5.84,5.62,5.79,65100,0
2015-11-17,5.79,5.82,5.6,5.61,32700,0
2015-11-18,5.56,5.67,5.53,5.64,40200,0
2015-11-19,5.63,5.83,5.63,5.8,27700,0
2015-11-20,5.77,5.8,5.63,5.67,30400,0
2015-11-23,5.71,5.72,5.57,5.59,51700,0
2015-11-24,5.53,5.74,5.5,5.68,54400,0
2015-11-25,5.7,5.99,5.7,5.86,34600,0
2015-11-27,5.84,6.04,5.84,5.9,17900,0
2015-11-30,5.88,5.95,5.76,5.85,55200,0
2015-12-01,5.86,5.954,5.8012,5.83,18112,0
2015-12-02,5.9,5.96,5.8,5.8,34789,0
2015-12-03,5.8,6.38,5.77,6.09,298691,0
2015-12-04,6.13,6.37,5.98,6.09,46400,0
2015-12-07,6.04,6.08,5.98,5.99,23200,0
2015-12-08,5.89,6,5.8,5.86,29073,0
2015-12-09,5.79,5.93,5.64,5.67,47200,0
2015-12-10,5.78,5.83,5.53,5.55,68400,0
2015-12-11,5.55,5.59,5.36,5.41,76400,0
2015-12-14,5.4,5.59,5.4,5.53,13820,0
2015-12-15,5.5,5.82,5.44,5.51,57400,0
2015-12-16,5.57,5.69,5.54,5.57,21200,0
2015-12-17,5.41,5.65,5.41,5.57,12900,0
2015-12-18,5.64,5.93,5.64,5.64,27700,0
2015-12-21,5.67,6.02,5.49,5.54,37800,0
2015-12-22,5.55,5.81,5.53,5.76,11598,0
2015-12-23,5.89,5.97,5.82,5.96,32100,0
2015-12-24,5.99,6.09,5.99,6.02,10207,0
2015-12-28,6.03,6.08,5.95,6.04,19992,0
2015-12-29,5.95,6.1,5.81,5.83,39952,0
2015-12-30,5.8647,5.99,5.84,5.95,35369,0
2015-12-31,5.96,5.98,5.76,5.9,35041,0
2016-01-04,5.79,5.9,5.74,5.9,32158,0
2016-01-05,5.8873,5.9,5.74,5.83,20809,0
2016-01-06,5.74,5.81,5.74,5.74,6187,0
2016-01-07,5.72,5.732,5.638,5.66,24926,0
2016-01-08,5.6699,5.6699,5.46,5.47,12101,0
2016-01-11,5.49,5.56,5.4,5.51,6717,0
2016-01-12,5.55,5.56,5.3701,5.47,28901,0
2016-01-13,5.5,5.54,5.31,5.41,18715,0
2016-01-14,5.3,5.53,5.24,5.38,21134,0
2016-01-15,5.3,5.43,5.21,5.23,15867,0
2016-01-19,5.3,5.33,5.15,5.18,18200,0
2016-01-20,5.12,5.37,5.12,5.33,19510,0
2016-01-21,5.32,5.467,5.27,5.4,5867,0
2016-01-22,5.27,5.45,5.27,5.39,13347,0
2016-01-25,5.35,5.3812,5.32,5.32,14046,0
2016-01-26,5.37,5.44,5.2901,5.33,24188,0
2016-01-27,5.5,5.519,5.34,5.34,12400,0
2016-01-28,5.39,5.39,5.27,5.27,5426,0
2016-01-29,5.31,5.55,5.31,5.45,41343,0
2016-02-01,5.12,5.61,5.05,5.54,50666,0
2016-02-02,5.4954,5.5002,5.26,5.31,8176,0
2016-02-03,5.27,5.3401,5.26,5.26,12701,0
2016-02-04,5.39,5.42,5.3,5.31,13608,0
2016-02-05,5.41,5.41,5.35,5.35,12620,0
2016-02-08,5.38,5.44,5.35,5.36,15576,0
2016-02-09,5.35,5.43,5.35,5.41,3636,0
2016-02-10,5.45,5.5,5.41,5.49,7037,0
2016-02-11,5.43,5.43,5.37,5.38,12798,0
2016-02-12,5.37,5.43,5.19,5.31,20883,0
2016-02-16,5.4,5.45,5.38,5.4,13068,0
2016-02-17,5.48,5.58,5.48,5.51,8270,0
2016-02-18,5.72,6.18,5.71,6.11,86037,0
2016-02-19,6.14,6.22,6.11,6.16,38512,0
2016-02-22,6.4,6.4,6.1,6.1,29158,0
2016-02-23,6.1,6.3,6.09,6.12,19328,0
2016-02-24,6.11,6.19,6,6.11,29266,0
2016-02-25,6.07,6.23,6.07,6.11,7144,0
2016-02-26,6.2,6.2,6.04,6.14,12672,0
2016-02-29,6.18,6.3,6.16,6.2,13248,0
2016-03-01,6.23,6.3,6.14,6.14,14562,0
2016-03-02,6.15,6.28,6.1001,6.26,20587,0
2016-03-03,6.29,6.38,6.25,6.32,12722,0
2016-03-04,6.3,6.36,6.18,6.19,19754,0
2016-03-07,6.19,6.39,6.19,6.28,8202,0
2016-03-08,6.3,6.35,6.25,6.28,2497,0
2016-03-09,6.33,6.33,6.21,6.27,5741,0
2016-03-10,6.33,6.33,6.03,6.12,10701,0
2016-03-11,6.14,6.15,6.03,6.14,5401,0
2016-03-14,6.16,6.16,6.03,6.05,15159,0
2016-03-15,6.06,6.1281,5.98,6.03,21510,0
2016-03-16,6.06,6.13,6,6.04,37151,0
2016-03-17,6.09,6.13,6,6.08,35006,0
2016-03-18,6.08,6.1,6.06,6.06,16901,0
2016-03-21,6.1,6.37,6.09,6.29,27286,0
2016-03-22,6.3,6.39,6.22,6.27,38272,0
2016-03-23,6.3,6.348,6.21,6.23,5931,0
2016-03-24,6.25,6.25,6.0801,6.19,11990,0
2016-03-28,6.16,6.23,6.12,6.2,13000,0
2016-03-29,6.24,6.38,6.19,6.24,11642,0
2016-03-30,6.3,6.339,6.15,6.24,11499,0
2016-03-31,6.27,6.3799,6.25,6.25,13511,0
2016-04-01,6.32,6.32,6.28,6.3,6754,0
2016-04-04,6.3,6.3,6.24,6.24,3839,0
2016-04-05,6.24,6.24,6.15,6.15,7854,0
2016-04-06,6.14,6.18,6.06,6.13,12672,0
2016-04-07,6.13,6.1765,6.0801,6.1382,7963,0
2016-04-08,6.15,6.1845,6.0701,6.14,10245,0
2016-04-11,6.15,6.22,6.083,6.19,8382,0
2016-04-12,6.14,6.215,6,6.01,16253,0
2016-04-13,6.11,6.11,6.01,6.07,10006,0
2016-04-14,6.076,6.1,6.0501,6.09,1006,0
2016-04-15,6.1,6.17,6.05,6.05,12051,0
2016-04-18,6.07,6.19,6.07,6.13,1561,0
2016-04-19,6.14,6.14,6.0956,6.1,4654,0
2016-04-20,6.1004,6.1004,5.98,5.9968,18407,0
2016-04-21,6,6,5.91,6,17537,0
2016-04-22,5.9583,5.99,5.91,5.91,6212,0
2016-04-25,5.9,5.9899,5.9,5.98,5202,0
2016-04-26,5.94,5.995,5.93,5.93,2036,0
2016-04-27,5.98,5.98,5.92,5.9499,3335,0
2016-04-28,5.931,5.98,5.8,5.825,14821,0
2016-04-29,5.81,5.94,5.78,5.93,9629,0
2016-05-02,5.86,5.879,5.69,5.72,16768,0
2016-05-03,5.69,5.72,5.66,5.68,4402,0
2016-05-04,5.63,5.654,5.57,5.57,29105,0
2016-05-05,5.57,5.85,5.57,5.75,18387,0
2016-05-06,5.65,5.9073,5.57,5.74,4020,0
2016-05-09,5.9,5.935,5.6,5.85,24191,0
2016-05-10,5.64,5.926,5.61,5.6995,22946,0
2016-05-11,5.69,5.786,5.65,5.67,21256,0
2016-05-12,5.65,5.87,5.6101,5.73,71300,0
2016-05-13,5.68,5.9399,5.61,5.79,52853,0
2016-05-16,5.84,6.15,5.76,6.01,97868,0
2016-05-17,6.05,6.14,5.7,5.79,44573,0
2016-05-18,5.88,5.925,5.721,5.82,37888,0
2016-05-19,5.87,5.965,5.65,5.79,24961,0
2016-05-20,5.83,5.9098,5.6688,5.71,14022,0
2016-05-23,5.68,5.89,5.67,5.85,9189,0
2016-05-24,6.0455,6.0455,5.85,5.88,4808,0
2016-05-25,5.8799,5.95,5.79,5.92,6868,0
2016-05-26,6.05,6.09,5.83,5.92,18776,0
2016-05-27,5.9,6.1785,5.9,6.14,18770,0
2016-05-31,6.13,6.706,5.92,6.59,66351,0
2016-06-01,6.62,6.7,6.29,6.64,46825,0
2016-06-02,6.47,6.79,6.46,6.6,35868,0
2016-06-03,6.65,6.65,5.6801,6.58,2508,0
2016-06-06,6.58,6.6,6.41,6.5,12530,0
2016-06-07,6.5,6.55,6.4801,6.5,10985,0
2016-06-08,6.49,6.49,6.4,6.46,9350,0
2016-06-09,6.45,6.573,6.3109,6.56,13413,0
2016-06-10,6.64,6.64,6.51,6.52,9618,0
2016-06-13,6.266,6.58,6.23,6.49,13599,0
2016-06-14,6.38,6.58,6.19,6.58,16774,0
2016-06-15,6.53,6.5699,6.41,6.42,8367,0
2016-06-16,6.3456,6.49,6.3101,6.33,4431,0
2016-06-17,6.467,6.5599,6.21,6.4,19591,0
2016-06-20,6.4,6.485,6.29,6.47,3950,0
2016-06-21,6.4899,6.5,6.34,6.39,8214,0
2016-06-22,6.34,6.44,6.24,6.27,25675,0
2016-06-23,6.33,6.54,6.27,6.34,17691,0
2016-06-24,6.26,6.315,6.12,6.27,7193,0
2016-06-27,6.23,6.23,6.12,6.19,5391,0
2016-06-28,6.2,6.65,6.2,6.34,28855,0
2016-06-29,6.39,6.4437,6.31,6.37,23099,0
2016-06-30,6.37,6.42,6.33,6.38,57264,0
2016-07-01,6.37,6.4,6.271,6.365,17123,0
2016-07-05,6.4,6.48,6.4,6.415,71312,0
2016-07-06,6.423,6.8399,6.4,6.81,131489,0
2016-07-07,6.82,7.1999,6.73,6.97,118703,0
2016-07-08,7.04,7.04,6.7101,6.9799,25792,0
2016-07-11,7.01,7.1,6.98,7.05,74113,0
2016-07-12,7.07,7.13,6.96,6.98,45907,0
2016-07-13,6.98,7.05,6.72,6.86,7896,0
2016-07-14,6.9,6.97,6.7601,6.905,103113,0
2016-07-15,6.84,6.9796,6.84,6.96,28323,0
2016-07-18,7.03,7.2,6.99,7.01,164592,0
2016-07-19,6.99,7.14,6.97,7.1,65106,0
2016-07-20,7.08,7.35,6.9805,7.31,125497,0
2016-07-21,7.34,7.41,7.2,7.36,210814,0
2016-07-22,7.3,7.49,7.2711,7.47,112207,0
2016-07-25,7.42,7.48,7.381,7.48,116561,0
2016-07-26,7.42,7.5072,7.42,7.45,90041,0
2016-07-27,7.51,7.51,7.43,7.46,41521,0
2016-07-28,7.47,7.53,7.46,7.48,29492,0
2016-07-29,7.5,7.51,7.22,7.27,36384,0
2016-08-01,7.37,7.42,7.15,7.26,67480,0
2016-08-02,7.29,7.34,7.21,7.27,67880,0
2016-08-03,7.32,7.32,7.241,7.26,44310,0
2016-08-04,7.29,7.35,7.25,7.32,21757,0
2016-08-05,7.2987,7.4,7.21,7.32,18778,0
2016-08-08,7.23,7.31,7,7.26,54828,0
2016-08-09,7.35,7.35,7.26,7.27,20317,0
2016-08-10,7.28,7.2895,7.21,7.24,39428,0
2016-08-11,7.27,7.34,7.24,7.28,49604,0
2016-08-12,7.25,7.43,7.25,7.39,42795,0
2016-08-15,7.26,7.4,7.26,7.31,45953,0
2016-08-16,7.31,7.38,7.3,7.37,26531,0
2016-08-17,7.3574,7.37,7.25,7.33,12482,0
2016-08-18,7.38,7.75,7.3401,7.35,134251,0
2016-08-19,7.3799,7.4499,7.3,7.31,39349,0
2016-08-22,7.31,7.36,7.05,7.27,31113,0
2016-08-23,7.21,7.5,7.21,7.3,17123,0
2016-08-24,7.35,7.35,7.22,7.24,18409,0
2016-08-25,7.2,7.29,7.11,7.21,8983,0
2016-08-26,7.25,7.2899,7.17,7.2,13150,0
2016-08-29,7.17,7.35,6.95,7.15,132978,0
2016-08-30,7.1974,7.1974,7.05,7.14,14555,0
2016-08-31,7.15,7.22,7.075,7.15,20816,0
2016-09-01,7.11,7.26,6.94,7.24,21246,0
2016-09-02,7.25,7.3499,7,7.14,138449,0
2016-09-06,7.28,7.28,6.67,6.75,107983,0
2016-09-07,6.7,6.78,6.69,6.72,33504,0
2016-09-08,6.74,6.74,6.39,6.68,82682,0
2016-09-09,6.7,6.775,6.56,6.62,32132,0
2016-09-12,6.59,6.7691,6.52,6.72,72314,0
2016-09-13,6.72,6.8186,6.59,6.59,24863,0
2016-09-14,6.62,6.69,6.59,6.66,20721,0
2016-09-15,6.66,6.7,6.62,6.69,7866,0
2016-09-16,6.64,6.68,6.51,6.51,89822,0
2016-09-19,6.55,6.7,6.55,6.69,39979,0
2016-09-20,6.7,6.75,6.66,6.7,8620,0
2016-09-21,6.73,6.97,6.6999,6.94,53280,0
2016-09-22,7,7.07,6.975,7,34217,0
2016-09-23,7,7.05,6.94,7.04,37352,0
2016-09-26,7.03,7.05,6.85,7.04,73448,0
2016-09-27,7.05,7.11,7.0144,7.07,13794,0
2016-09-28,7.12,7.15,6.55,7.09,19247,0
2016-09-29,7.07,7.08,6.975,7,12314,0
2016-09-30,7,7.22,7,7.19,55524,0
2016-10-03,7.16,7.21,7.0289,7.12,13553,0
2016-10-04,7.12,7.19,7.08,7.09,24811,0
2016-10-05,7.14,7.14,7,7.05,44765,0
2016-10-06,7,7.0504,7,7,25129,0
2016-10-07,7.3,7.3,7.01,7.05,100087,0
2016-10-10,7.08,7.0975,7.02,7.05,17055,0
2016-10-11,7.05,7.17,7,7.1,28384,0
2016-10-12,7.14,7.14,7,7.04,22629,0
2016-10-13,7.03,7.04,7,7,9102,0
2016-10-14,7,7.06,7,7,32491,0
2016-10-17,7.05,7.05,6.993,7,30480,0
2016-10-18,7.02,7.04,6.871,7,68174,0
2016-10-19,7.02,7.0725,7,7.04,18812,0
2016-10-20,7,7.18,7,7.17,10988,0
2016-10-21,7.17,7.25,7.1599,7.24,30707,0
2016-10-24,7.25,7.35,7.2,7.3,17241,0
2016-10-25,7.3,7.305,7.15,7.2,15290,0
2016-10-26,7.1,7.25,7.05,7.19,10479,0
2016-10-27,7.15,7.2,7,7,9324,0
2016-10-28,7,7.1,6.9,7,5286,0
2016-10-31,7.05,7.05,7,7,2329,0
2016-11-01,7,7.05,7,7,2776,0
2016-11-02,7,7.35,7,7.05,8839,0
2016-11-03,7,7.15,7,7.05,8151,0
2016-11-04,7.05,7.25,7,7.05,9952,0
2016-11-07,7.25,7.25,7,7.1,55525,0
2016-11-08,7.15,7.5,7.1,7.4,51701,0
2016-11-09,7.45,7.7,7.15,7.7,34078,0
2016-11-10,7.7,7.7,7.15,7.55,19446,0
2016-11-11,7.7,7.7,7.48,7.5,4451,0
2016-11-14,7.6673,7.7,7.55,7.7,28704,0
2016-11-15,7.7,8.195,7.7,7.9,108296,0
2016-11-16,7.9,8.15,7.9,8,44227,0
2016-11-17,8.05,8.182,7.61,7.85,30484,0
2016-11-18,7.95,8,7.7,7.95,20199,0
2016-11-21,8.1,8.1,7.85,7.95,13710,0
2016-11-22,7.95,8,7.9,7.95,9513,0
2016-11-23,7.95,8,7.8217,8,11825,0
2016-11-25,8.05,8.05,7.95,8,2247,0
2016-11-28,7.95,8.045,7.8,7.95,10639,0
2016-11-29,8,8.2,7.9219,8.1494,45806,0
2016-11-30,8.15,8.55,8.15,8.5,77514,0
2016-12-01,8.5,8.55,7.95,7.95,56551,0
2016-12-02,8,8.2,7.95,7.9739,12863,0
2016-12-05,8.15,8.4,8,8,52424,0
2016-12-06,8.1,8.4,7.95,8.15,30250,0
2016-12-07,8.15,8.4,8.044,8.4,36333,0
2016-12-08,8.4,8.5,8.4,8.45,23922,0
2016-12-09,8.2,8.45,8.2,8.25,14749,0
2016-12-12,8.25,8.25,7.95,8.15,18709,0
2016-12-13,8.5279,8.5279,8.21,8.25,26991,0
2016-12-14,8.3,8.3,8.05,8.15,10541,0
2016-12-15,8.15,8.25,8.15,8.25,4299,0
2016-12-16,8.2,8.4,8.1222,8.2,13934,0
2016-12-19,8.2426,8.35,8.0681,8.25,20322,0
2016-12-20,8.25,8.4,8.25,8.25,19038,0
2016-12-21,8.3,8.45,8.05,8.25,34199,0
2016-12-22,8.2,8.3,8.1,8.25,9150,0
2016-12-23,8.25,8.3,8.15,8.25,9200,0
2016-12-27,8.25,8.4,8.21,8.35,11813,0
2016-12-28,8.45,8.45,8.3,8.375,7828,0
2016-12-29,8.35,8.55,8.25,8.4,15004,0
2016-12-30,8.35,8.55,8.35,8.5,13654,0
2017-01-03,8.5,8.6,8.3,8.45,27465,0
2017-01-04,8.45,8.6,8.15,8.35,39829,0
2017-01-05,8.35,8.5,8.26,8.4,9829,0
2017-01-06,8.4,8.55,8.4,8.4,15213,0
2017-01-09,8.3,8.4,7.6,8.15,25252,0
2017-01-10,8.05,8.3,7.75,8.05,12738,0
2017-01-11,8.15,8.3,8.05,8.2,16350,0
2017-01-12,8.3,8.95,8.15,8.6,30178,0
2017-01-13,8.7,8.8,8.3,8.65,42795,0
2017-01-17,8.65,8.75,8.6196,8.65,21937,0
2017-01-18,8.75,9.05,8.6,8.85,33618,0
2017-01-19,8.95,9.15,8.7,9.075,24578,0
2017-01-20,9.15,9.25,9,9.15,19806,0
2017-01-23,9.25,9.4,9.15,9.3,51008,0
2017-01-24,9.25,9.25,9.1,9.2,27295,0
2017-01-25,9.2,9.225,9,9.2,29031,0
2017-01-26,9.2,9.25,9.1,9.1,4657,0
2017-01-27,9.25,9.25,9.15,9.25,5501,0
2017-01-30,9.2,9.2,9,9.1,11976,0
2017-01-31,9.15,9.75,8.9,9.6,44899,0
2017-02-01,9.6,9.6,9.3,9.45,22177,0
2017-02-02,9.45,9.5,9.2,9.45,31044,0
2017-02-03,9.45,9.45,9.1,9.25,38857,0
2017-02-06,9.2,9.356,8.56,9.1,94153,0
2017-02-07,9.15,9.3006,9.088,9.2,37335,0
2017-02-08,9,9.15,8.65,8.95,52292,0
2017-02-09,9,9.1,9,9,14034,0
2017-02-10,9.1,9.1,8.9,9,21148,0
2017-02-13,9,9.1,8.6,8.95,34728,0
2017-02-14,8.855,8.95,8.65,8.9,27903,0
2017-02-15,8.75,8.9,8.405,8.9,49339,0
2017-02-16,8.8,8.9,8.65,8.7,19026,0
2017-02-17,8.7,8.95,8.055,8.95,81962,0
2017-02-21,9,9,8.75,8.85,30462,0
2017-02-22,8.9,8.9,8.6801,8.8,14112,0
2017-02-23,8.65,8.8,8.65,8.65,9740,0
2017-02-24,8.55,8.7,8.55,8.65,8868,0
2017-02-27,8.7,8.9,8.6,8.7,16212,0
2017-02-28,8.6,8.9271,8.3,8.65,33199,0
2017-03-01,8.8,8.85,8.45,8.7,23745,0
2017-03-02,8.796,8.95,8.75,8.8,18494,0
2017-03-03,8.9,9.15,8.7,9.15,33627,0
2017-03-06,9.15,9.5,9.1,9.4,42785,0
2017-03-07,9.5,9.55,9.3,9.5,56894,0
2017-03-08,9.4,9.9,9.3,9.85,63990,0
2017-03-09,9.9,10.15,9.8,10,108540,0
2017-03-10,10,10.15,9.95,10.05,42169,0
2017-03-13,10.15,10.4,10.1,10.2,60915,0
2017-03-14,10.3,10.5,10.2,10.5,29595,0
2017-03-15,10.5,10.55,10.4,10.45,49752,0
2017-03-16,10.45,10.95,10.35,10.65,113699,0
2017-03-17,10.7,10.75,10.5,10.7,60176,0
2017-03-20,10.648,10.65,10.3756,10.5,51645,0
2017-03-21,10.5,10.55,10.15,10.25,55655,0
2017-03-22,10.1,10.2,10.05,10.15,27482,0
2017-03-23,10.35,10.35,10.05,10.25,18312,0
2017-03-24,10.2,10.5,10.15,10.35,14826,0
2017-03-27,10.35,10.55,10.2,10.4,15093,0
2017-03-28,10.35,10.5,10.19,10.45,15829,0
2017-03-29,10.3,10.55,9.75,10.2,40874,0
2017-03-30,10.25,10.3,10.083,10.2,33490,0
2017-03-31,10.2,10.25,9.95,10.2,25605,0
2017-04-03,10.15,10.15,9.9,9.9,42914,0
2017-04-04,9.895,10.0036,9.4884,9.9,31333,0
2017-04-05,10,10.05,9.5253,9.95,36220,0
2017-04-06,9.9,10.1,9.9,10,10321,0
2017-04-07,10,10.1,9.9,10.05,26950,0
2017-04-10,10.1,10.35,10,10.2,20727,0
2017-04-11,10.25,10.25,10,10.1,18229,0
2017-04-12,10.2,10.2,9.85,10.05,46086,0
2017-04-13,9.9,10.25,9.8748,10.2,33491,0
2017-04-17,10.15,10.5285,10.15,10.2,110682,0
2017-04-18,10.1,10.4,10,10.1,62456,0
2017-04-19,10.4295,10.4295,10.2,10.3,45002,0
2017-04-20,10.45,10.5,10.25,10.3,54579,0
2017-04-21,10.35,10.4,10.225,10.25,94919,0
2017-04-24,10.35,10.35,9.55,10.3,35553,0
2017-04-25,10.25,10.45,10.25,10.4,51628,0
2017-04-26,10.4,10.75,10.3,10.3,47375,0
2017-04-27,10.35,10.55,10.25,10.25,18143,0
2017-04-28,10.35,10.75,10.3247,10.6,25497,0
2017-05-01,10.7,10.825,10.25,10.5,26085,0
2017-05-02,10.55,10.6,10.35,10.5,23337,0
2017-05-03,10.6,10.7,10.4,10.65,23720,0
2017-05-04,10.6,10.8,10.4,10.5,33347,0
2017-05-05,10.5,10.5,10.2,10.45,31665,0
2017-05-08,9.8,10.255,9.35,10,143703,0
2017-05-09,9.8,10.05,9.355,9.95,105984,0
2017-05-10,10,10,9.405,9.75,65683,0
2017-05-11,9.65,9.7,8.85,9.3,134605,0
2017-05-12,9.25,9.5,8.9,9.4,61459,0
2017-05-15,9.25,9.3,8.95,9.05,50024,0
2017-05-16,8.9,9.2,8.7863,9.2,31249,0
2017-05-17,9.15,9.25,8.9,8.9,23825,0
2017-05-18,8.85,9.15,8.805,8.95,24903,0
2017-05-19,8.95,8.95,8.85,8.9,43599,0
2017-05-22,8.8,8.95,8.65,8.8,32913,0
2017-05-23,8.85,8.95,8.75,8.8,26186,0
2017-05-24,9.15,9.55,8.845,9.5,80969,0
2017-05-25,9.45,9.9,9.2,9.85,37588,0
2017-05-26,9.9,9.9,9.65,9.7,24753,0
2017-05-30,9.75,9.75,9.25,9.4,38312,0
2017-05-31,9.5,9.6,9.45,9.55,29762,0
2017-06-01,9.6,9.7,9.5,9.55,17446,0
2017-06-02,9.6,9.95,9.5,9.85,37638,0
2017-06-05,9.9,10,9.55,9.95,28569,0
2017-06-06,9.95,10.1,9.5,9.5,16138,0
2017-06-07,9.6,10.05,9.55,9.75,19137,0
2017-06-08,9.8,10.1,9.65,10.1,35746,0
2017-06-09,10,10.35,9.925,10.25,35012,0
2017-06-12,10.15,10.175,9.45,9.55,51511,0
2017-06-13,9.65,9.65,9.5,9.5,26947,0
2017-06-14,9.55,9.575,8.9,8.9,65481,0
2017-06-15,8.85,9.15,8.85,9,22071,0
2017-06-16,9.05,9.45,9.05,9.3,31674,0
2017-06-19,9.4,9.55,8.9,9.1,27024,0
2017-06-20,8.95,9.3,8.95,9.25,31362,0
2017-06-21,9.25,9.5,9,9.1,26099,0
2017-06-22,9.15,9.45,9.15,9.2,57596,0
2017-06-23,9.2,9.55,9.175,9.45,1186887,0
2017-06-26,9.3,10.3,9.25,10.2,113269,0
2017-06-27,10.15,10.15,9.8,9.95,29701,0
2017-06-28,10.05,10.05,9.6,9.75,39188,0
2017-06-29,9.75,9.9,9.575,9.9,46606,0
2017-06-30,9.85,9.9,9.25,9.4,63358,0
2017-07-03,9.4,9.4,9.25,9.3,18457,0
2017-07-05,9.25,9.35,9.2,9.35,42588,0
2017-07-06,9.3,9.45,9.1696,9.2,40020,0
2017-07-07,9.2,9.3112,9,9.2,21283,0
2017-07-10,9.15,9.4,9.01,9.2,33335,0
2017-07-11,9.2,9.45,9,9.35,35395,0
2017-07-12,9.35,9.65,9.155,9.5,50417,0
2017-07-13,9.55,9.6,9.105,9.35,41077,0
2017-07-14,9.35,9.4,9.25,9.4,25897,0
2017-07-17,9.35,9.35,8.955,9.3,31158,0
2017-07-18,9.2,9.25,9,9.15,23066,0
2017-07-19,9.15,9.6,9.15,9.5,58045,0
2017-07-20,9.45,9.5,9.35,9.45,35541,0
2017-07-21,9.6,10.025,9.5,10,73638,0
2017-07-24,10,10,9.45,9.6,70339,0
2017-07-25,9.65,9.75,9.305,9.7,74252,0
2017-07-26,9.5385,9.555,9.2,9.25,46429,0
2017-07-27,9.25,9.475,9.2,9.3,21853,0
2017-07-28,9.25,9.3,8.95,9,29014,0
2017-07-31,9,9.25,9,9.15,27629,0
2017-08-01,9.1,9.15,9,9.1,18055,0
2017-08-02,9.15,9.15,8.95,8.95,18449,0
2017-08-03,9.05,9.15,8.7,9.15,47068,0
2017-08-04,9.25,9.25,9,9.05,16891,0
2017-08-07,9.1,9.2,9.05,9.15,11720,0
2017-08-08,9.25,9.35,9.195,9.25,14601,0
2017-08-09,9.2,9.2,8.9,8.9,18425,0
2017-08-10,8.85,9,8.55,8.85,45361,0
2017-08-11,8.9,8.9,8.55,8.65,39806,0
2017-08-14,8.65,8.7,8.5,8.65,26411,0
2017-08-15,8.6,8.625,7.95,8,46429,0
2017-08-16,8,8.05,7.5714,7.65,81018,0
2017-08-17,7.5,7.65,7.45,7.5,88774,0
2017-08-18,7.4,7.8,7.4,7.75,38897,0
2017-08-21,7.7,7.85,7.45,7.75,16189,0
2017-08-22,7.8264,8.05,7.8264,7.95,9616,0
2017-08-23,7.9,8.35,7.8783,8.3,21335,0
2017-08-24,8.4,8.425,7.9,8.15,35017,0
2017-08-25,8.15,8.18,8.05,8.15,21592,0
2017-08-28,8.1,8.1,7.95,7.95,14140,0
2017-08-29,7.9,8.05,7.8,7.95,26215,0
2017-08-30,7.9,8.125,7.85,7.95,20795,0
2017-08-31,8.05,8.05,7.75,7.95,24209,0
2017-09-01,7.85,7.9,7.6,7.75,57023,0
2017-09-05,7.65,8.3,7.6,8.2,47442,0
2017-09-06,8.2,9.3,8.1,9.2,81993,0
2017-09-07,9.3,9.5,8.95,9.3,116090,0
2017-09-08,9.25,9.25,8.324,8.425,52870,0
2017-09-11,8.44,8.95,8.3,8.9,41129,0
2017-09-12,8.9,9.05,8.8,8.9,26299,0
2017-09-13,8.85,8.9,8.675,8.85,18303,0
2017-09-14,8.8,9.1,8.8,9,15459,0
2017-09-15,9,9.2,8.8,9,107876,0
2017-09-18,9,9.175,9,9.15,72252,0
2017-09-19,9.2,9.495,9.2,9.4,44854,0
2017-09-20,9.4,9.5,9.35,9.45,27711,0
2017-09-21,9.325,9.7,9.3,9.5,33722,0
2017-09-22,9.45,9.65,9.25,9.4,25211,0
2017-09-25,9.45,9.55,9.4,9.5,20914,0
2017-09-26,9.35,9.7,9.35,9.65,22125,0
2017-09-27,9.7,9.95,9.6,9.85,26099,0
2017-09-28,9.85,9.9,9.775,9.875,12637,0
2017-09-29,9.9,9.9,9.7,9.7,18196,0
2017-10-02,9.8,10.05,9.6,10,24842,0
2017-10-03,10.05,10.05,9.65,9.9,82639,0
2017-10-04,9.85,9.95,9.6,9.85,58743,0
2017-10-05,9.9,10.3,9.8,9.95,58397,0
2017-10-06,9.9,10.15,9.9,10.1,27365,0
2017-10-09,10.1,10.1,9.975,10.1,18706,0
2017-10-10,10.1,10.725,10.1,10.5,72769,0
2017-10-11,10.45,10.5,10.3,10.4,22824,0
2017-10-12,10.3,10.45,9.9,10.25,18097,0
2017-10-13,10.25,10.4,10.1,10.15,14632,0
2017-10-16,10.2,10.32,10.15,10.3,7556,0
2017-10-17,10.395,10.45,10.3,10.4,13548,0
2017-10-18,10.4195,10.45,10.05,10.1,22246,0
2017-10-19,10.1,10.3,9.26,10.25,11589,0
2017-10-20,10.35,10.35,10.1,10.25,11852,0
2017-10-23,10.3,10.4,10.1,10.3,20944,0
2017-10-24,10.25,10.4118,10.1,10.1,40312,0
2017-10-25,10.05,10.2,10.05,10.2,10522,0
2017-10-26,10.25,10.25,10.1,10.15,8933,0
2017-10-27,10.1,10.4,10.1,10.4,30787,0
2017-10-30,10.4,10.4,10.2,10.2,4693,0
2017-10-31,10.2,10.3,10.1,10.15,29656,0
2017-11-01,10.25,10.3,10.1,10.15,24674,0
2017-11-02,10.2,10.25,10.05,10.2,15633,0
2017-11-03,10.25,10.25,9.85,9.9,32587,0
2017-11-06,10.05,10.05,9.6,9.85,16169,0
2017-11-07,9.85,9.85,9.55,9.55,23196,0
2017-11-08,9.6,9.75,9.21,9.7,35895,0
2017-11-09,9.6,9.8,9.5,9.5,11485,0
2017-11-10,9.55,9.6,9.35,9.4,9519,0
