Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.8,9.8,9.53,9.67,31950,0
2005-02-28,9.67,9.8,9.63,9.8,33150,0
2005-03-01,9.83,10.17,9.71,10.17,144300,0
2005-03-02,10.17,10.25,10.02,10.2,112200,0
2005-03-03,10.2,10.25,9.87,9.93,42900,0
2005-03-04,9.83,9.93,9.74,9.92,30450,0
2005-03-07,9.93,10,9.91,9.95,19200,0
2005-03-08,9.93,9.93,9.47,9.6,30150,0
2005-03-09,9.67,9.69,8.93,9.13,46650,0
2005-03-10,9.03,9.49,8.99,9.36,44100,0
2005-03-11,9.4,9.46,9.23,9.25,11550,0
2005-03-14,9.23,9.5,9.17,9.32,31800,0
2005-03-15,9.35,9.45,9.35,9.43,19350,0
2005-03-16,9.48,9.55,9.48,9.5,28350,0
2005-03-17,9.5,9.53,9.46,9.53,23400,0
2005-03-18,9.47,9.53,9.47,9.51,28350,0
2005-03-21,9.53,9.7,9.53,9.6,41550,0
2005-03-22,9.6,9.73,9.51,9.69,25350,0
2005-03-23,9.67,9.67,9.43,9.51,44550,0
2005-03-24,9.47,9.67,9.43,9.6,8700,0
2005-03-28,9.73,10.53,9.73,10.29,101250,0
2005-03-29,10.32,10.36,10,10.22,64200,0
2005-03-30,10.14,10.28,10.13,10.23,54600,0
2005-03-31,10.27,10.67,10.17,10.38,92250,0
2005-04-01,10.48,11,10.48,10.93,156000,0
2005-04-04,11.33,11.37,10.93,11.21,171450,0
2005-04-05,11.34,11.66,11.14,11.41,140850,0
2005-04-06,11.5,11.58,11.28,11.43,85500,0
2005-04-07,11.5,11.66,11.17,11.17,77550,0
2005-04-08,11.04,11.3,11,11.3,66150,0
2005-04-11,11.3,11.51,11.27,11.51,98100,0
2005-04-12,11.58,11.67,11.31,11.67,69750,0
2005-04-13,11.6,11.66,11.23,11.32,43800,0
2005-04-14,11.33,11.33,10.6,10.93,56400,0
2005-04-15,10.77,10.8,10.27,10.79,84750,0
2005-04-18,10.79,10.97,10.77,10.97,43950,0
2005-04-19,11,11.32,11,11.27,85200,0
2005-04-20,11.27,11.47,10.93,11.08,72300,0
2005-04-21,11.09,11.63,11.09,11.59,54150,0
2005-04-22,11.9,12.1,11.77,11.93,187350,0
2005-04-25,12.17,12.43,12.03,12.04,200550,0
2005-04-26,12.23,12.27,12.11,12.25,109500,0
2005-04-27,12.3,12.8,12.27,12.74,225900,0
2005-04-28,13,13.33,12.87,13.3,135300,0
2005-04-29,13.27,13.27,12.67,13.07,136800,0
2005-05-02,12.83,13.23,12.7,13.23,153450,0
2005-05-03,13.17,13.73,13.07,13.66,256500,0
2005-05-04,13.77,13.99,13.33,13.5,231900,0
2005-05-05,13.49,14,13.46,13.91,98400,0
2005-05-06,14,14.17,13.83,14.17,161250,0
2005-05-09,14.45,14.94,14.45,14.91,288000,0
2005-05-10,15.05,15.31,14.91,15.27,208650,0
2005-05-11,15.37,15.67,13.53,13.67,836700,0
2005-05-12,12.77,13.96,12.3,13.96,656700,0
2005-05-13,14,15.39,13.43,15.31,374700,0
2005-05-16,15.41,17,15.39,16.87,735600,0
2005-05-17,16.91,17.33,15.87,16.8,538800,0
2005-05-18,17.05,17.13,16.67,17,196650,0
2005-05-19,17.07,17.26,17,17.22,117000,0
2005-05-20,17.22,17.43,16.87,17.28,128850,0
2005-05-23,17.53,17.94,17.4,17.65,201750,0
2005-05-24,17.82,18.29,17.53,18.07,191100,0
2005-05-25,18,18.07,17.47,17.99,152850,0
2005-05-26,18,18.07,17.8,17.89,141000,0
2005-05-27,17.33,18,16.71,17.95,310350,0
2005-05-31,18.13,19.1,18.02,19.1,243300,0
2005-06-01,19.1,19.78,18.9,19.11,311850,0
2005-06-02,19.53,19.7,19.15,19.57,160650,0
2005-06-03,19.63,19.66,18.79,18.87,176100,0
2005-06-06,18.91,19,18.47,18.77,196500,0
2005-06-07,18.71,19.86,18.7,19.14,191550,0
2005-06-08,19.27,19.49,17.5,18.21,429300,0
2005-06-09,18.16,18.97,18.09,18.77,122850,0
2005-06-10,18.9,18.97,18.68,18.69,51750,0
2005-06-13,18.83,19.81,18.83,19.61,240000,0
2005-06-14,19.73,20.3,19.62,20.19,178800,0
2005-06-15,20.27,21.01,20.27,21.01,226650,0
2005-06-16,21.12,21.66,21.02,21.65,266700,0
2005-06-17,21.75,22.27,21.75,22.23,153750,0
2005-06-20,22.24,22.3,20.81,21.02,315600,0
2005-06-21,20.91,21.6,20.91,21.59,108150,0
2005-06-22,21.65,21.72,21.2,21.37,151650,0
2005-06-23,21.37,21.86,20.17,20.79,212250,0
2005-06-24,20.53,20.53,19,19.63,641550,0
2005-06-27,19.6,20.47,19.43,20.36,158250,0
2005-06-28,20.47,21.02,20.19,20.97,158400,0
2005-06-29,21.23,21.5,21.01,21.43,114300,0
2005-06-30,21.45,21.62,21.33,21.33,90450,0
2005-07-01,21.33,21.47,21.03,21.07,55050,0
2005-07-05,20.95,20.95,19.52,20.09,272400,0
2005-07-06,20,20.96,19.73,20.8,207900,0
2005-07-07,20.77,21.27,20.5,21.26,123300,0
2005-07-08,21.38,21.83,21.14,21.51,235500,0
2005-07-11,21.54,22.27,21.2,22.11,275700,0
2005-07-12,22.24,23.39,22.23,23.39,282600,0
2005-07-13,23.9,24.39,23.53,23.63,178350,0
2005-07-14,23.77,24,23.01,23.21,106200,0
2005-07-15,23.08,23.63,23.06,23.59,81300,0
2005-07-18,23.6,23.89,23.03,23.79,114750,0
2005-07-19,23.91,24.83,23.89,24.67,166500,0
2005-07-20,24.91,25.17,24.73,25.05,98550,0
2005-07-21,25.2,25.2,24.7,24.97,103500,0
2005-07-22,25.03,25.22,24.91,25.22,59100,0
2005-07-25,25.27,25.6,21.47,21.47,438300,0
2005-07-26,20.38,23.33,20.33,22.91,392250,0
2005-07-27,23.67,24.33,21.83,22.55,350550,0
2005-07-28,22.63,22.99,21.27,21.33,190200,0
2005-07-29,21.4,22.9,21.37,22.67,175950,0
2005-08-01,22.67,23.67,22.33,22.47,169500,0
2005-08-02,22.35,22.6,21.65,22.57,150750,0
2005-08-03,22.59,22.83,21.77,21.83,80700,0
2005-08-04,21.83,21.83,21.07,21.37,166050,0
2005-08-05,21.31,21.33,18.8,19.99,375900,0
2005-08-08,19.27,19.77,17.67,18.85,511350,0
2005-08-09,18.85,20.04,18.82,19.63,394200,0
2005-08-10,19.29,20.2,18.99,19.83,202950,0
2005-08-11,19.83,21.2,19.83,20.63,151200,0
2005-08-12,20.67,21,19.68,20.23,161700,0
2005-08-15,19.9,19.97,18.97,19.13,190800,0
2005-08-16,19,19.13,18.18,18.22,149400,0
2005-08-17,18.1,18.2,16.54,16.64,385650,0
2005-08-18,16.23,17.28,16.01,17.07,282150,0
2005-08-19,17.17,17.57,16.32,16.51,177450,0
2005-08-22,16.18,17.8,16.13,17,219600,0
2005-08-23,16.81,17.67,16.66,17.48,158700,0
2005-08-24,17.51,17.99,17.01,17.2,94050,0
2005-08-25,17,18.19,17,17.87,111900,0
2005-08-26,17.87,18.11,17.7,17.91,68100,0
2005-08-29,17.84,18.33,17.4,17.91,143100,0
2005-08-30,17.85,17.89,16.79,17.26,200850,0
2005-08-31,17.23,17.65,16.51,16.64,157500,0
2005-09-01,16.77,17.53,16.63,16.97,127800,0
2005-09-02,16.97,17.53,16.97,17.03,86700,0
2005-09-06,16.99,17.33,16.9,17.19,107700,0
2005-09-07,17.32,17.89,17.31,17.78,145200,0
2005-09-08,17.85,17.91,17.6,17.73,57600,0
2005-09-09,17.63,17.63,16.54,16.72,130650,0
2005-09-12,15.85,17.47,15.85,17.29,184950,0
2005-09-13,17.33,17.6,17.25,17.45,119700,0
2005-09-14,17.59,17.7,17.29,17.35,72900,0
2005-09-15,17.38,17.41,16.04,16.06,131700,0
2005-09-16,16.13,16.37,15.13,15.27,298200,0
2005-09-19,14.57,15.07,13.71,13.83,571350,0
2005-09-20,13.89,14.8,13.73,13.88,443400,0
2005-09-21,13.81,14.13,13.1,13.82,251550,0
2005-09-22,13.89,14.73,13.67,14.33,226800,0
2005-09-23,14.33,14.77,14.31,14.4,122850,0
2005-09-26,14.47,15.15,14.17,15.13,192600,0
2005-09-27,15.15,15.23,14.9,15.06,310500,0
2005-09-28,15.07,15.71,14.87,15.37,281250,0
2005-09-29,15.33,15.67,15.2,15.33,155700,0
2005-09-30,15.27,15.53,15.23,15.33,108750,0
2005-10-03,15.34,15.67,15.33,15.33,114150,0
2005-10-04,15.33,15.65,15.33,15.37,70950,0
2005-10-05,15.37,15.43,14.34,14.34,149400,0
2005-10-06,14.33,14.39,14.01,14.37,147300,0
2005-10-07,14.42,14.77,14.38,14.61,52950,0
2005-10-10,14.67,15.25,14.27,14.53,50400,0
2005-10-11,14.7,14.7,14.07,14.17,41550,0
2005-10-12,14.16,14.16,13.26,13.4,113550,0
2005-10-13,13.53,14,13.46,13.89,60750,0
2005-10-14,14,14.05,13.8,14.05,55350,0
2005-10-17,14,14.13,13.91,14.07,41850,0
2005-10-18,14.2,14.27,14.05,14.06,36150,0
2005-10-19,14.06,14.19,13.81,14.19,58800,0
2005-10-20,14.21,14.41,14.03,14.1,59250,0
2005-10-21,14.1,14.1,13.73,13.85,47400,0
2005-10-24,13.81,14.13,13.58,14.13,48000,0
2005-10-25,14.13,14.13,13.75,13.77,80100,0
2005-10-26,13.9,14.67,13.9,14.63,131400,0
2005-10-27,14.47,14.59,13.33,13.85,152100,0
2005-10-28,13.85,14.83,13.85,14.68,97500,0
2005-10-31,14.75,16.33,14.75,16.26,150300,0
2005-11-01,16.5,16.67,15.6,16.39,165450,0
2005-11-02,16.57,19.06,16.41,19.05,241650,0
2005-11-03,19.05,19.95,18.72,19.33,258600,0
2005-11-04,19.5,19.57,18.42,18.93,164550,0
2005-11-07,19.57,19.57,18.53,18.74,197850,0
2005-11-08,18.67,18.67,17.85,17.93,68250,0
2005-11-09,17.94,18.2,17.07,18,189150,0
2005-11-10,17.92,18.91,17.85,18.75,98700,0
2005-11-11,18.92,18.92,18.17,18.17,47700,0
2005-11-14,18.33,19.17,18.2,19.15,97650,0
2005-11-15,19.17,21.32,19.17,20.17,314400,0
2005-11-16,20.5,21.07,18.93,20.24,215400,0
2005-11-17,20.25,20.33,19.99,20.17,161400,0
2005-11-18,20.25,20.33,19.87,20.33,92100,0
2005-11-21,20.33,22.53,20.33,22.01,325800,0
2005-11-22,22.01,22.56,21.77,22.33,149850,0
2005-11-23,22.53,23.23,22.53,22.7,156600,0
2005-11-25,22.77,23.25,22.77,23.19,43200,0
2005-11-28,23.45,23.6,20.93,21.18,335850,0
2005-11-29,21.18,21.93,21.18,21.72,149550,0
2005-11-30,21.72,21.79,21.29,21.4,58800,0
2005-12-01,21.39,22.5,21.33,22.22,126450,0
2005-12-02,22.21,22.57,22,22.57,54900,0
2005-12-05,22.61,22.67,22.03,22.25,64950,0
2005-12-06,22.37,22.38,22.15,22.18,25950,0
2005-12-07,22.11,22.11,19.83,20.84,216750,0
2005-12-08,20.91,21.47,20.62,20.97,114900,0
2005-12-09,20.96,21.41,20.92,21.38,37050,0
2005-12-12,21.41,21.63,21.07,21.27,84600,0
2005-12-13,21.27,21.4,21.07,21.19,105900,0
2005-12-14,20.93,21.03,20.07,20.32,101700,0
2005-12-15,20.23,20.23,19,19.26,159300,0
2005-12-16,19.27,19.37,18.25,18.68,166050,0
2005-12-19,18.73,18.93,18.17,18.23,66600,0
2005-12-20,18.13,18.33,17.74,17.75,89250,0
2005-12-21,17.73,18.07,17.7,18.03,186750,0
2005-12-22,17.99,18.56,17.99,18.29,210150,0
2005-12-23,18.3,19.89,18.3,19.19,123750,0
2005-12-27,19.39,19.85,18.71,19.03,112650,0
2005-12-28,19.04,19.37,18.71,19.29,58050,0
2005-12-29,19.29,19.33,19,19.09,31350,0
2005-12-30,19,19.01,18.07,18.51,78300,0
2006-01-03,18.5,18.7,17.87,18.49,132450,0
2006-01-04,18.63,19.99,18.54,19.65,139500,0
2006-01-05,19.73,20.87,19.67,20.79,137550,0
2006-01-06,21,21.39,20.51,21,100200,0
2006-01-09,20.25,21.17,19.73,20.7,102100,0
2006-01-10,20.6,20.65,19.95,20.05,94700,0
2006-01-11,20.06,20.31,19.57,20.26,77500,0
2006-01-12,20.26,20.69,20.26,20.48,95500,0
2006-01-13,20.6,20.9,20.49,20.9,56500,0
2006-01-17,20.93,20.93,20,20.74,105900,0
2006-01-18,20.1,20.35,19.77,20.27,145800,0
2006-01-19,20.1,21,20.1,21,75900,0
2006-01-20,21.02,21.05,20.32,20.54,76500,0
2006-01-23,20.56,21.25,20.55,20.99,55500,0
2006-01-24,21.35,22.2,20.82,21.52,137600,0
2006-01-25,21.83,22.6,21.75,22.1,123900,0
2006-01-26,22.4,22.5,21.93,22.05,85300,0
2006-01-27,22.18,22.18,21.28,21.57,102400,0
2006-01-30,21.57,22.77,21.57,22.05,55600,0
2006-01-31,22.12,22.12,21.6,21.73,39900,0
2006-02-01,21.59,22.11,21.57,21.91,61100,0
2006-02-02,22.01,22.18,21.65,22.18,82600,0
2006-02-03,22.25,22.25,21.75,21.89,37200,0
2006-02-06,21.79,21.9,21.02,21.27,95900,0
2006-02-07,21.33,21.33,20.6,21,75200,0
2006-02-08,20.94,21.21,20,20.14,66300,0
2006-02-09,20.04,20.55,19.52,19.87,50400,0
2006-02-10,19.77,19.77,18.8,19.39,57400,0
2006-02-13,18.8,19.5,18.32,19.5,71700,0
2006-02-14,19.72,20.2,18.26,18.26,76200,0
2006-02-15,18.11,19.27,18.03,19.18,128500,0
2006-02-16,19.25,20.18,19.25,19.91,75500,0
2006-02-17,20,20.2,19.6,19.92,39300,0
2006-02-21,19.85,19.85,18.58,18.93,46900,0
2006-02-22,18.93,19.15,18.46,18.76,44200,0
2006-02-23,18.85,18.85,18.01,18.11,58700,0
2006-02-24,18.04,18.05,17.3,17.69,126600,0
2006-02-27,17.65,18.3,17.65,18,179200,0
2006-02-28,18.19,18.2,17.71,18,144500,0
2006-03-01,17.99,18.95,17.99,18.5,95100,0
2006-03-02,18.57,18.9,18.57,18.8,88900,0
2006-03-03,18.8,18.9,18.29,18.38,148400,0
2006-03-06,18.18,18.8,18.15,18.4,81200,0
2006-03-07,18.4,18.44,18.15,18.24,50000,0
2006-03-08,18.26,18.4,17.8,18.07,42700,0
2006-03-09,18.12,18.65,18.1,18.16,54500,0
2006-03-10,18.26,18.52,18.26,18.4,21700,0
2006-03-13,18.35,18.8,18.35,18.51,38300,0
2006-03-14,18.41,19.39,18.32,19.33,39000,0
2006-03-15,19.19,20.75,19.15,20.64,87600,0
2006-03-16,20.67,20.76,19.26,19.55,80200,0
2006-03-17,19.63,19.85,19.35,19.76,67200,0
2006-03-20,19.93,19.96,18.98,19.4,34700,0
2006-03-21,19.5,19.5,18.2,18.54,83000,0
2006-03-22,18.5,18.5,17.71,17.91,59100,0
2006-03-23,17.95,18.2,17.8,17.98,53300,0
2006-03-24,18.01,18.3,17.65,17.95,53000,0
2006-03-27,18.23,18.51,18.19,18.4,29000,0
2006-03-28,18.2,18.52,18.14,18.27,21500,0
2006-03-29,18.37,18.86,18.28,18.58,68600,0
2006-03-30,18.78,18.78,17.93,17.96,53900,0
2006-03-31,18,18.05,17.22,17.74,87100,0
2006-04-03,17.74,17.91,17.02,17.19,46700,0
2006-04-04,17.39,17.39,16.42,17.05,123900,0
2006-04-05,16.9,17.96,16.84,17.45,126200,0
2006-04-06,17.55,18.2,17.52,18.1,63400,0
2006-04-07,18.1,18.2,17.59,17.74,67200,0
2006-04-10,17.57,18.61,17.57,18.45,94200,0
2006-04-11,18.5,18.5,17.71,17.8,106100,0
2006-04-12,17.66,17.74,17.19,17.25,66700,0
2006-04-13,17.19,17.4,17,17.15,44900,0
2006-04-17,17.09,17.09,16.69,16.72,63600,0
2006-04-18,16.82,17.3,16.7,17.25,56900,0
2006-04-19,17.24,17.68,17.19,17.63,65300,0
2006-04-20,17.63,17.63,17.01,17.1,34200,0
2006-04-21,17.23,17.33,16.2,16.61,111500,0
2006-04-24,16.48,16.82,16.14,16.5,69500,0
2006-04-25,16.59,16.61,16.2,16.43,64300,0
2006-04-26,16.32,16.7,16.3,16.52,63700,0
2006-04-27,16.72,17.01,16.2,16.85,131400,0
2006-04-28,16.9,16.9,16.43,16.74,52000,0
2006-05-01,16.69,16.95,16.66,16.86,52300,0
2006-05-02,16.95,17.11,16.7,16.94,98700,0
2006-05-03,16.98,17.1,16.59,17.01,96400,0
2006-05-04,17.14,17.24,16.87,16.88,69400,0
2006-05-05,16.79,16.97,16.46,16.87,52300,0
2006-05-08,17.07,17.07,16.65,16.74,108600,0
2006-05-09,16.63,16.76,16.4,16.46,50700,0
2006-05-10,16.33,16.82,15.58,16.03,100100,0
2006-05-11,16.18,16.19,15.51,15.6,47700,0
2006-05-12,15.6,15.6,15.2,15.36,51600,0
2006-05-15,15.11,15.38,14.46,15,103400,0
2006-05-16,14.7,15.14,14.6,15.09,41900,0
2006-05-17,15,15.09,14.7,14.98,53700,0
2006-05-18,14.98,15.08,14.58,14.63,62800,0
2006-05-19,14.6,15.18,14.5,15.04,54100,0
2006-05-22,15.05,15.06,13.94,14.47,110300,0
2006-05-23,14.57,15.12,14.51,14.91,80600,0
2006-05-24,14.9,14.9,14.14,14.51,97900,0
2006-05-25,14.53,14.83,14.11,14.63,56700,0
2006-05-26,14.59,14.89,14.54,14.71,31800,0
2006-05-30,14.72,14.72,14.19,14.28,163900,0
2006-05-31,14.35,14.63,14.1,14.48,125500,0
2006-06-01,14.58,14.89,14.32,14.88,66900,0
2006-06-02,14.89,15,14.4,14.78,96100,0
2006-06-05,14.78,14.78,14.18,14.18,142100,0
2006-06-06,14.15,14.25,13.86,13.96,180500,0
2006-06-07,13.96,14.06,13.34,13.37,124300,0
2006-06-08,13.27,13.6,12.63,12.78,258800,0
2006-06-09,12.78,13.09,12.78,12.91,149800,0
2006-06-12,12.85,12.89,12.5,12.5,132800,0
2006-06-13,12.7,12.7,12.48,12.5,229000,0
2006-06-14,12.51,12.67,12.5,12.51,305200,0
2006-06-15,12.5,12.75,12.5,12.68,188200,0
2006-06-16,12.63,12.65,12.49,12.54,234900,0
2006-06-19,12.54,12.7,12.38,12.5,125100,0
2006-06-20,12.45,12.5,12.21,12.22,158400,0
2006-06-21,12.25,12.35,11.93,11.97,136100,0
2006-06-22,11.96,12.35,11.84,11.87,139400,0
2006-06-23,11.87,11.98,11.5,11.54,101300,0
2006-06-26,11.56,11.63,11.23,11.26,164500,0
2006-06-27,11.26,11.33,10.61,10.75,197900,0
2006-06-28,10.82,11.33,10.77,11.2,208500,0
2006-06-29,11.25,11.65,11.16,11.56,226000,0
2006-06-30,11.61,12.77,11.55,12.77,521500,0
2006-07-03,12.8,12.9,12.5,12.57,85000,0
2006-07-05,12.47,12.51,12.01,12.32,96800,0
2006-07-06,12.32,13.01,12.24,13.01,81700,0
2006-07-07,12.91,12.91,12.46,12.67,96100,0
2006-07-10,12.6,12.9,11.9,12.09,65300,0
2006-07-11,12.07,12.17,11.74,11.94,51700,0
2006-07-12,11.94,12.1,11.67,12.06,122200,0
2006-07-13,11.96,12.1,11.57,11.72,82800,0
2006-07-14,11.66,11.73,11.5,11.5,50900,0
2006-07-17,11.51,11.61,11.13,11.2,71700,0
2006-07-18,11.27,11.48,11.12,11.22,43800,0
2006-07-19,11.22,11.85,11.22,11.55,50900,0
2006-07-20,11.55,11.71,10.93,10.97,33100,0
2006-07-21,10.9,10.91,10.46,10.57,80500,0
2006-07-24,10.67,10.72,9.95,10.32,146800,0
2006-07-25,10.27,10.5,10.02,10.14,149400,0
2006-07-26,9.99,10.2,9.5,9.93,140500,0
2006-07-27,9.7,9.7,7.96,7.98,729100,0
2006-07-28,8.11,8.44,8.11,8.34,332700,0
2006-07-31,8.39,8.51,8.08,8.2,227600,0
2006-08-01,8.12,8.33,7.99,8.12,242400,0
2006-08-02,8.12,8.32,8.12,8.21,44500,0
2006-08-03,8.21,8.21,7.96,8.17,76300,0
2006-08-04,8.19,8.19,7.86,7.88,124600,0
2006-08-07,7.78,8.05,7.74,8.03,96900,0
2006-08-08,8.1,8.1,7.79,7.8,177400,0
2006-08-09,7.97,7.97,7.78,7.86,139200,0
2006-08-10,7.8,7.9,7.8,7.88,76800,0
2006-08-11,7.87,7.87,7.71,7.81,143400,0
2006-08-14,7.62,7.91,7.62,7.82,59600,0
2006-08-15,7.83,8.06,7.8,7.99,107000,0
2006-08-16,8.13,8.15,7.9,8.11,65400,0
2006-08-17,8.08,8.14,8.02,8.03,35000,0
2006-08-18,8,8.02,7.9,7.9,69500,0
2006-08-21,7.86,7.9,7.7,7.79,77400,0
2006-08-22,7.9,7.93,7.63,7.79,165900,0
2006-08-23,7.74,7.74,7.57,7.59,141200,0
2006-08-24,7.63,7.73,7.4,7.73,97800,0
2006-08-25,7.83,7.89,7.69,7.8,88600,0
2006-08-28,7.7,7.83,7.66,7.76,96200,0
2006-08-29,7.82,7.95,7.79,7.92,74500,0
2006-08-30,7.92,9.16,7.92,9.14,303500,0
2006-08-31,9.2,9.4,9.05,9.26,189900,0
2006-09-01,9.26,10.05,9.16,9.98,126100,0
2006-09-05,10.09,10.11,9.2,9.2,170800,0
2006-09-06,9.2,9.23,8.9,9.05,114900,0
2006-09-07,9.05,9.05,8.81,8.87,68200,0
2006-09-08,8.85,8.94,8.75,8.88,75000,0
2006-09-11,8.84,9,8.8,8.91,73100,0
2006-09-12,8.9,8.98,8.84,8.89,43600,0
2006-09-13,8.88,9,8.87,9,44800,0
2006-09-14,9.01,9.1,8.98,9,68100,0
2006-09-15,8.98,9.1,8.94,8.97,53900,0
2006-09-18,8.93,9,8.92,8.96,44700,0
2006-09-19,9,9.07,8.93,9,159400,0
2006-09-20,9.05,9.13,9.02,9.05,84700,0
2006-09-21,9.1,9.37,9.09,9.2,80500,0
2006-09-22,9.23,9.23,9.13,9.15,41600,0
2006-09-25,9.2,9.28,9.12,9.22,39200,0
2006-09-26,9.23,9.25,9,9.16,64300,0
2006-09-27,9.24,9.24,9.03,9.06,60300,0
2006-09-28,9.06,9.18,8.99,9.1,57800,0
2006-09-29,9.1,9.1,9.01,9.07,30800,0
2006-10-02,9.08,9.1,9.05,9.09,18000,0
2006-10-03,9.05,9.21,9.05,9.06,55700,0
2006-10-04,9.05,9.24,9.05,9.11,35700,0
2006-10-05,7.3,7.58,7.07,7.39,671100,0
2006-10-06,7.41,7.67,7.41,7.59,225500,0
2006-10-09,7.64,7.76,7.59,7.72,46100,0
2006-10-10,7.7,8.01,7.7,7.86,175900,0
2006-10-11,7.86,8,7.75,7.9,73700,0
2006-10-12,8,8,7.9,7.99,48400,0
2006-10-13,7.99,8.08,7.99,8.08,33300,0
2006-10-16,8.16,8.16,8.02,8.05,34500,0
2006-10-17,8.03,8.05,7.87,7.88,53800,0
2006-10-18,7.9,8.08,7.9,8,31000,0
2006-10-19,7.98,8,7.86,7.93,41300,0
2006-10-20,7.92,7.94,7.84,7.87,52900,0
2006-10-23,7.77,7.95,7.68,7.71,37100,0
2006-10-24,7.78,7.79,7.68,7.68,50600,0
2006-10-25,7.9,8.1,7.76,7.86,120000,0
2006-10-26,7.76,7.96,7.72,7.83,105500,0
2006-10-27,7.83,7.93,7.75,7.8,61400,0
2006-10-30,7.96,8.03,7.9,8.03,137400,0
2006-10-31,8.03,8.24,8,8.14,43300,0
2006-11-01,8.25,8.7,8.24,8.55,78800,0
2006-11-02,8.65,8.75,8.58,8.64,124000,0
2006-11-03,8.68,8.7,8.51,8.56,34900,0
2006-11-06,8.66,8.66,8.55,8.55,61900,0
2006-11-07,8.6,8.87,8.6,8.87,55300,0
2006-11-08,8.85,8.94,8.81,8.86,41000,0
2006-11-09,8.96,8.98,8.81,8.81,10800,0
2006-11-10,8.82,8.82,8.54,8.66,24500,0
2006-11-13,8.41,8.62,8.41,8.59,164400,0
2006-11-14,8.65,8.73,8.59,8.7,32600,0
2006-11-15,8.72,8.76,8.6,8.63,33500,0
2006-11-16,8.63,8.72,8.63,8.7,15200,0
2006-11-17,8.7,8.7,8.46,8.5,88600,0
2006-11-20,8.5,8.59,8.45,8.54,33500,0
2006-11-21,8.5,8.73,8.5,8.68,73400,0
2006-11-22,8.88,8.88,8.76,8.86,23700,0
2006-11-24,8.75,8.75,8.66,8.75,9000,0
2006-11-27,8.85,8.85,8.46,8.5,18500,0
2006-11-28,8.58,8.6,8.52,8.54,8900,0
2006-11-29,8.59,8.64,8.5,8.61,22000,0
2006-11-30,8.51,8.61,8.41,8.48,46800,0
2006-12-01,8.47,8.5,8.38,8.45,34700,0
2006-12-04,8.41,8.6,8.38,8.55,66500,0
2006-12-05,8.55,8.63,8.5,8.6,15800,0
2006-12-06,8.6,8.6,8.52,8.55,16600,0
2006-12-07,8.51,8.6,8.48,8.48,37800,0
2006-12-08,8.52,8.7,8.41,8.68,75900,0
2006-12-11,8.65,8.84,8.61,8.84,57000,0
2006-12-12,8.85,8.85,8.74,8.79,26800,0
2006-12-13,8.83,8.85,8.55,8.58,28400,0
2006-12-14,8.58,8.6,8.34,8.51,41200,0
2006-12-15,8.5,8.57,8.45,8.56,51200,0
2006-12-18,8.57,8.57,8.13,8.24,62800,0
2006-12-19,8.24,8.24,8.02,8.11,60100,0
2006-12-20,8.1,8.28,8.1,8.15,72400,0
2006-12-21,8.19,8.32,8.18,8.26,38400,0
2006-12-22,8.29,8.5,8.28,8.49,91300,0
2006-12-26,8.5,8.57,8.42,8.57,59900,0
2006-12-27,8.62,8.9,8.62,8.9,72000,0
2006-12-28,8.89,9.1,8.89,9.05,43900,0
2006-12-29,9.1,9.13,8.94,9.02,49400,0
2007-01-03,9.09,9.1,8.86,8.9,50900,0
2007-01-04,8.8,8.82,8.71,8.79,44400,0
2007-01-05,8.72,8.83,8.71,8.76,38000,0
2007-01-08,8.74,8.79,8.71,8.73,29200,0
2007-01-09,8.75,8.79,8.7,8.75,107900,0
2007-01-10,8.78,9.1,8.75,9,57500,0
2007-01-11,9.01,9.59,9.01,9.58,43700,0
2007-01-12,9.58,10.18,9.56,9.98,59500,0
2007-01-16,9.9,10.4,9.8,9.9,33000,0
2007-01-17,9.83,10.06,9.8,10,40300,0
2007-01-18,10.02,10.03,9.9,9.92,19300,0
2007-01-19,9.82,9.95,9.77,9.93,27400,0
2007-01-22,9.82,9.93,9.76,9.82,21600,0
2007-01-23,9.85,9.95,9.81,9.82,25100,0
2007-01-24,9.82,9.85,9.44,9.5,60100,0
2007-01-25,9.43,9.53,9.2,9.2,81800,0
2007-01-26,9.22,9.23,9.05,9.11,43100,0
2007-01-29,9.16,9.26,9.05,9.23,20000,0
2007-01-30,9.28,9.6,9.23,9.45,67100,0
2007-01-31,9.5,9.6,9.38,9.5,77700,0
2007-02-01,9.6,9.6,9.52,9.53,30700,0
2007-02-02,9.54,9.55,9.34,9.44,27600,0
2007-02-05,9.4,9.42,9.36,9.37,25200,0
2007-02-06,9.32,9.37,9.27,9.27,23700,0
2007-02-07,9.32,9.41,9.27,9.3,47500,0
2007-02-08,9.32,9.4,9.32,9.39,24800,0
2007-02-09,9.39,9.4,9.3,9.31,8000,0
2007-02-12,9.36,9.45,9.23,9.25,62200,0
2007-02-13,8.77,8.78,8.31,8.69,296565,0
2007-02-14,8.62,8.71,8.61,8.61,93760,0
2007-02-15,8.65,8.78,8.61,8.72,32300,0
2007-02-16,8.69,8.77,8.65,8.65,109200,0
2007-02-20,8.71,8.77,8.55,8.77,234100,0
2007-02-21,8.77,8.99,8.77,8.96,143200,0
2007-02-22,8.93,9.03,8.93,9.03,31700,0
2007-02-23,9.11,9.12,8.9,8.94,434900,0
2007-02-26,8.98,9.07,8.98,9.05,25700,0
2007-02-27,9.07,9.14,9,9.08,33500,0
2007-02-28,8.99,9.07,8.99,9.07,25600,0
2007-03-01,9.03,9.04,8.98,9,24000,0
2007-03-02,9.25,9.25,8.95,9.04,27100,0
2007-03-05,8.94,9.05,8.91,8.99,26700,0
2007-03-06,8.98,9.1,8.98,9.06,18400,0
2007-03-07,9,9.08,9,9.05,25700,0
2007-03-08,9.05,9.05,9,9.05,37500,0
2007-03-09,9.06,9.1,9.03,9.1,19800,0
2007-03-12,9.09,9.1,9.06,9.09,12700,0
2007-03-13,9.02,9.15,9.02,9.12,33700,0
2007-03-14,9.12,9.16,9.08,9.09,13000,0
2007-03-15,9.1,9.18,9.06,9.18,11400,0
2007-03-16,9.18,9.18,9.1,9.1,17300,0
2007-03-19,9.15,9.15,9.12,9.15,6400,0
2007-03-20,9.2,9.22,9.17,9.18,12600,0
2007-03-21,9.16,9.24,9.16,9.22,10800,0
2007-03-22,9.18,9.33,9.18,9.28,10900,0
2007-03-23,9.32,9.39,9.32,9.36,44800,0
2007-03-26,9.43,9.45,9.34,9.4,35700,0
2007-03-27,9.4,9.5,9.4,9.46,22000,0
2007-03-28,9.46,9.75,9.46,9.74,21800,0
2007-03-29,9.84,9.91,9.83,9.9,30100,0
2007-03-30,9.9,9.93,9.82,9.92,15800,0
2007-04-02,9.92,10.09,9.82,10.09,40100,0
2007-04-03,10.1,10.25,10.1,10.25,21500,0
2007-04-04,10.26,10.26,10.21,10.22,5700,0
2007-04-05,10.22,10.43,10.22,10.42,16400,0
2007-04-09,10.44,10.6,10.43,10.59,15800,0
2007-04-10,10.59,10.73,10.59,10.71,19300,0
2007-04-11,10.71,10.74,10.67,10.71,32400,0
2007-04-12,10.68,10.73,10.6,10.6,63900,0
2007-04-13,10.55,10.55,10.3,10.51,26200,0
2007-04-16,10.5,10.5,10.34,10.36,40300,0
2007-04-17,10.38,10.41,10.34,10.38,16400,0
2007-04-18,10.4,10.4,10.12,10.12,33100,0
2007-04-19,10.13,10.17,9.87,10.09,31500,0
2007-04-20,10.09,10.17,10.08,10.13,26300,0
2007-04-23,10.15,10.31,10.15,10.31,21400,0
2007-04-24,10.4,10.79,10.4,10.78,34268,0
2007-04-25,10.68,10.87,10.34,10.62,78900,0
2007-04-26,10,10,9.03,9.11,379400,0
2007-04-27,9.21,9.45,9,9.41,88700,0
2007-04-30,9.45,10.05,9.42,10.05,102810,0
2007-05-01,10,10.06,9.72,10,49000,0
2007-05-02,9.97,10.25,9.64,9.84,109700,0
2007-05-03,9.83,9.92,9.82,9.88,12800,0
2007-05-04,9.88,9.92,9.62,9.84,26000,0
2007-05-07,9.94,9.95,9.56,9.82,18400,0
2007-05-08,9.83,9.99,9.75,9.99,12600,0
2007-05-09,9.89,9.9,9.79,9.79,13100,0
2007-05-10,9.76,9.76,9.62,9.65,9800,0
2007-05-11,9.63,9.68,9.56,9.65,42300,0
2007-05-14,9.65,9.8,9.65,9.79,19700,0
2007-05-15,9.79,9.82,9.74,9.77,15100,0
2007-05-16,9.77,9.81,9.77,9.77,8800,0
2007-05-17,9.8,9.82,9.74,9.82,8000,0
2007-05-18,9.82,9.84,9.78,9.78,15600,0
2007-05-21,9.7,9.71,9.52,9.54,32500,0
2007-05-22,9.63,9.64,9.53,9.54,10300,0
2007-05-23,9.5,9.53,9.49,9.5,10900,0
2007-05-24,9.45,9.51,9.45,9.48,12000,0
2007-05-25,9.45,9.5,9.42,9.42,12400,0
2007-05-29,9.46,9.52,9.43,9.45,13300,0
2007-05-30,9.4,9.4,9.25,9.3,28000,0
2007-05-31,9.39,9.39,9.29,9.29,13200,0
2007-06-01,9.34,9.34,9.26,9.27,5300,0
2007-06-04,9.2,9.22,8.66,8.7,69600,0
2007-06-05,8.7,8.81,8.69,8.75,34900,0
2007-06-06,8.77,8.8,8.69,8.69,14900,0
2007-06-07,8.7,8.71,8.69,8.7,4400,0
2007-06-08,8.64,8.85,8.61,8.83,28300,0
2007-06-11,8.83,8.83,8.56,8.6,48600,0
2007-06-12,8.69,8.69,8.46,8.51,21900,0
2007-06-13,8.5,8.6,8.49,8.55,21000,0
2007-06-14,8.52,8.52,8.37,8.43,30000,0
2007-06-15,8.42,8.47,8.42,8.47,11100,0
2007-06-18,8.5,8.74,8.5,8.69,17200,0
2007-06-19,8.7,8.84,8.7,8.8,6800,0
2007-06-20,8.8,8.84,8.76,8.78,6900,0
2007-06-21,8.77,8.77,8.6,8.6,2800,0
2007-06-22,8.55,8.88,8.55,8.78,19400,0
2007-06-25,8.71,8.78,8.62,8.62,5100,0
2007-06-26,8.6,8.6,8.19,8.52,15500,0
2007-06-27,8.25,8.6,8.25,8.58,17000,0
2007-06-28,8.54,8.65,8.54,8.59,16500,0
2007-06-29,8.55,8.55,8.43,8.53,12400,0
2007-07-02,8.45,8.64,8.45,8.6,8800,0
2007-07-03,8.58,8.63,8.58,8.6,3900,0
2007-07-05,8.56,8.6,8.54,8.56,6000,0
2007-07-06,8.55,8.61,8.55,8.6,5700,0
2007-07-09,8.55,8.79,8.55,8.78,72000,0
2007-07-10,8.63,8.78,8.6,8.75,40100,0
2007-07-11,8.75,8.79,8.69,8.79,13200,0
2007-07-12,8.7,8.9,8.66,8.72,51900,0
2007-07-13,8.65,8.74,8.6,8.72,22400,0
2007-07-16,8.79,8.89,8.64,8.76,16500,0
2007-07-17,8.7,8.78,8.6,8.78,6500,0
2007-07-18,8.68,8.77,8.65,8.77,6100,0
2007-07-19,8.79,8.8,8.74,8.77,3800,0
2007-07-20,8.72,8.83,8.7,8.71,11700,0
2007-07-23,8.76,8.8,8.74,8.76,2400,0
2007-07-24,8.74,8.79,8.7,8.7,5000,0
2007-07-25,8.7,8.76,8.69,8.73,2400,0
2007-07-26,8.7,8.7,8.35,8.5,36500,0
2007-07-27,8.45,8.51,8.44,8.5,23500,0
2007-07-30,8.57,8.57,8.37,8.49,31800,0
2007-07-31,8.49,8.51,8.47,8.49,15800,0
2007-08-01,8.39,8.49,8.36,8.49,8900,0
2007-08-02,8.49,8.53,8.25,8.3,67900,0
2007-08-03,8.25,8.33,8.25,8.31,10900,0
2007-08-06,8.35,8.41,8.25,8.3,10600,0
2007-08-07,8.29,8.51,8.29,8.31,30900,0
2007-08-08,8.3,8.45,8.24,8.28,230200,0
2007-08-09,8.2,8.57,8.2,8.38,39700,0
2007-08-10,8.37,8.37,8.06,8.12,105600,0
2007-08-13,8.12,8.22,8.12,8.17,33400,0
2007-08-14,8.22,8.26,8.15,8.26,11200,0
2007-08-15,8.28,8.4,8.28,8.4,3200,0
2007-08-16,8.3,8.4,8.28,8.39,7200,0
2007-08-17,8.43,8.53,7.77,8.05,88700,0
2007-08-20,8,8,7.7,7.85,37800,0
2007-08-21,7.9,7.98,7.66,7.66,13700,0
2007-08-22,7.65,7.85,7.62,7.72,15500,0
2007-08-23,7.72,7.94,7.71,7.87,8800,0
2007-08-24,7.77,7.99,7.77,7.99,9500,0
2007-08-27,7.91,8.15,7.91,8.05,4100,0
2007-08-28,8.04,8.14,8.04,8.14,1900,0
2007-08-29,8.09,8.11,8.06,8.07,7400,0
2007-08-30,8.04,8.19,8.02,8.16,3200,0
2007-08-31,8.15,8.23,8.12,8.23,4300,0
2007-09-04,8.19,8.28,8.19,8.24,13500,0
2007-09-05,8.23,8.26,8.23,8.24,11400,0
2007-09-06,8.23,8.24,8.2,8.21,5800,0
2007-09-07,8.17,8.17,8.1,8.13,6100,0
2007-09-10,8.05,8.17,8.04,8.15,21900,0
2007-09-11,8.1,8.15,8.07,8.08,9300,0
2007-09-12,8.06,8.08,8,8.05,87000,0
2007-09-13,8.01,8.11,8.01,8.03,8900,0
2007-09-14,8.01,8.05,8.01,8.03,16400,0
2007-09-17,8.02,8.07,8.01,8.02,10900,0
2007-09-18,8.02,8.14,8.01,8.04,5500,0
2007-09-19,8.05,8.11,8.01,8.01,7200,0
2007-09-20,8.01,8.03,8.01,8.02,6900,0
2007-09-21,8.02,8.03,8.01,8.02,3200,0
2007-09-24,8.01,8.02,8.01,8.02,33700,0
2007-09-25,8.01,8.05,7.95,7.99,16300,0
2007-09-26,8.02,8.06,7.97,8,14000,0
2007-09-27,7.97,8.15,7.96,8.07,22500,0
2007-09-28,7.99,8.07,7.97,8.02,9600,0
2007-10-01,8,8.1,8,8.06,3500,0
2007-10-02,8.07,8.2,8.04,8.05,82500,0
2007-10-03,8.07,8.22,8.03,8.21,6200,0
2007-10-04,8.08,8.36,8.08,8.34,4600,0
2007-10-05,8.29,8.36,8.27,8.35,5300,0
2007-10-08,8.33,8.55,8.33,8.52,8800,0
2007-10-09,8.54,8.81,8.54,8.81,4800,0
2007-10-10,8.72,8.9,8.72,8.87,3800,0
2007-10-11,8.82,8.96,8.82,8.96,3300,0
2007-10-12,8.96,8.99,8.84,8.87,5200,0
2007-10-15,8.8,8.99,8.8,8.95,4000,0
2007-10-16,8.96,8.98,8.9,8.97,3500,0
2007-10-17,8.93,8.96,8.88,8.89,7400,0
2007-10-18,8.81,8.96,8.81,8.86,5700,0
2007-10-19,8.8,8.95,8.72,8.72,8200,0
2007-10-22,8.74,8.75,8.64,8.64,3400,0
2007-10-23,8.61,8.71,8.52,8.52,4100,0
2007-10-24,8.37,8.75,8.3,8.4,17000,0
2007-10-25,8.34,8.42,8.27,8.4,11400,0
2007-10-26,8.36,8.44,8.33,8.44,4500,0
2007-10-29,8.38,8.45,8.38,8.41,5500,0
2007-10-30,8.3,8.51,8.3,8.46,6500,0
2007-10-31,8.41,8.56,8.41,8.56,6000,0
2007-11-01,8.5,8.54,8.46,8.46,4000,0
2007-11-02,8.41,8.42,8.3,8.4,13700,0
2007-11-05,8.3,8.45,8.3,8.41,1900,0
2007-11-06,8.51,8.51,8.32,8.39,10900,0
2007-11-07,8.39,8.42,8.3,8.41,1700,0
2007-11-08,8.51,8.51,8.22,8.27,211300,0
2007-11-09,8.25,8.38,8.17,8.17,8300,0
2007-11-12,8.18,8.2,8.18,8.18,3800,0
2007-11-13,8.16,8.16,8.06,8.07,3400,0
2007-11-14,8.02,8.04,7.86,7.86,6300,0
2007-11-15,7.87,8.08,7.87,7.9,20700,0
2007-11-16,7.85,7.94,7.85,7.89,5400,0
2007-11-19,7.87,7.91,7.87,7.89,11500,0
2007-11-20,7.87,7.97,7.87,7.88,52700,0
2007-11-21,7.67,7.87,7.67,7.84,69700,0
2007-11-23,7.77,7.77,7.46,7.65,11750,0
2007-11-26,7.7,7.86,7.7,7.73,4600,0
2007-11-27,7.78,7.8,7.65,7.67,13800,0
2007-11-28,7.6,7.68,7.6,7.63,61000,0
2007-11-29,7.63,7.65,6.84,7.27,186400,0
2007-11-30,7.39,7.5,7.23,7.32,20600,0
2007-12-03,7.22,7.3,7,7.23,10400,0
2007-12-04,7.17,7.29,7.17,7.2,8500,0
2007-12-05,7.18,7.18,6.91,7.17,232200,0
2007-12-06,7.12,7.7,7.12,7.63,16800,0
2007-12-07,7.6,8.01,7.6,8.01,8700,0
2007-12-10,7.97,7.97,7.3,7.3,28400,0
2007-12-11,7.33,7.34,7.2,7.33,7100,0
2007-12-12,7.36,7.73,7.21,7.7,16110,0
2007-12-13,7.8,7.95,7.73,7.76,8000,0
2007-12-14,7.6,7.6,6.96,7.09,40000,0
2007-12-17,7.07,7.19,7.01,7.15,15200,0
2007-12-18,7.06,7.25,7,7.05,27150,0
2007-12-19,6.96,7.04,6.95,6.97,105800,0
2007-12-20,6.97,7.41,6.81,7.01,512100,0
2007-12-21,7.05,7.57,7.02,7.49,18700,0
2007-12-24,7.3,7.85,7.3,7.8,26250,0
2007-12-26,7.87,7.87,7.74,7.77,9900,0
2007-12-27,7.8,7.93,7.76,7.83,20000,0
2007-12-28,7.82,7.87,7.72,7.74,10500,0
2007-12-31,7.74,7.76,7.71,7.71,13900,0
2008-01-02,7.65,7.7,7.6,7.6,4000,0
2008-01-03,7.56,7.56,7.21,7.21,13400,0
2008-01-04,7.11,7.11,6.61,6.62,15200,0
2008-01-07,6.62,6.62,6.12,6.28,17100,0
2008-01-08,6.24,6.37,6.14,6.19,22900,0
2008-01-09,6.16,6.16,5.97,6.01,89500,0
2008-01-10,5.91,6.06,5.91,6.06,20900,0
2008-01-11,5.93,6.03,5.71,5.82,26700,0
2008-01-14,5.76,5.85,5.59,5.79,47000,0
2008-01-15,5.74,5.8,5.61,5.68,20800,0
2008-01-16,5.57,6.26,5.53,6.26,15100,0
2008-01-17,6.16,6.9,6.16,6.47,64500,0
2008-01-18,6.38,6.61,6.11,6.27,15600,0
2008-01-22,5.69,6.28,5.69,6.16,87200,0
2008-01-23,6.08,6.6,5.82,6.52,105000,0
2008-01-24,6.65,7.19,6.65,7.19,22900,0
2008-01-25,7.15,7.23,7.1,7.1,16400,0
2008-01-28,7.15,8.25,7.15,8.11,42800,0
2008-01-29,8.11,8.12,7.85,7.86,14600,0
2008-01-30,7.81,8.07,7.21,7.97,35100,0
2008-01-31,7.87,7.97,7.49,7.85,28700,0
2008-02-01,7.94,7.94,7.79,7.79,2700,0
2008-02-04,7.77,7.77,7.38,7.43,14700,0
2008-02-05,7.47,7.54,6.98,7.19,16000,0
2008-02-06,7.15,7.15,6.88,7.03,32100,0
2008-02-07,6.99,7.1,6.85,7,39400,0
2008-02-08,7.02,7.06,6.9,7.03,3300,0
2008-02-11,7.11,7.31,7.02,7.1,15600,0
2008-02-12,7.04,7.14,6.97,7.12,6500,0
2008-02-13,7.17,7.47,7.17,7.4,18700,0
2008-02-14,7.33,7.6,7.33,7.47,6800,0
2008-02-15,7.47,7.57,7.3,7.33,5800,0
2008-02-19,7.28,7.3,6.7,6.95,35600,0
2008-02-20,6.93,7.01,6.88,7,7700,0
2008-02-21,7.18,7.48,7.15,7.39,14300,0
2008-02-22,7.33,7.55,7.33,7.54,9500,0
2008-02-25,7.47,7.98,7.47,7.97,20200,0
2008-02-26,7.98,8.06,7.98,8.04,16300,0
2008-02-27,7.98,8.03,7.9,7.99,5100,0
2008-02-28,7.93,7.94,7.84,7.87,3900,0
2008-03-03,7.87,7.87,7.63,7.71,12000,0
2008-03-04,7.23,7.68,7.23,7.62,11100,0
2008-03-05,7.57,7.85,7.57,7.85,5700,0
2008-03-06,7.78,7.87,7.78,7.83,5900,0
2008-03-07,7.78,8,7.77,8,7800,0
2008-03-10,7.99,8.05,7.76,7.78,185500,0
2008-03-11,8,8,7.86,7.9,23100,0
2008-03-12,7.86,8,7.86,8,41400,0
2008-03-13,7.97,8,7.95,8,27400,0
2008-03-14,7.95,8,7.85,7.98,43900,0
2008-03-17,7.73,7.74,7.25,7.25,10200,0
2008-03-18,7.52,7.52,6.9,6.92,24500,0
2008-03-19,6.82,6.82,6.63,6.69,11900,0
2008-03-20,6.62,7.01,6.42,6.99,6900,0
2008-03-24,7.02,7.91,7.02,7.78,14600,0
2008-03-25,7.63,7.66,7.38,7.48,13200,0
2008-03-26,7.53,7.53,7.35,7.4,7400,0
2008-03-27,7.29,7.38,7.19,7.33,3900,0
2008-03-28,7.29,7.78,7.2,7.76,16201,0
2008-03-31,7.77,7.92,7.77,7.91,13800,0
2008-04-01,7.92,8,7.92,7.99,4000,0
2008-04-02,7.89,7.89,7.8,7.8,6800,0
2008-04-03,7.87,7.87,7.67,7.67,7900,0
2008-04-04,7.7,7.7,7.55,7.55,5500,0
2008-04-07,7.59,7.68,7.43,7.49,12900,0
2008-04-08,7.57,7.57,7.47,7.52,1800,0
2008-04-09,7.42,7.46,7.34,7.38,7500,0
2008-04-10,7.47,7.5,7.4,7.4,1900,0
2008-04-11,7.25,7.29,7.25,7.27,1000,0
2008-04-14,7.2,7.39,7.2,7.26,10600,0
2008-04-15,7.18,7.37,7.18,7.22,10934,0
2008-04-16,7.33,7.68,7.3,7.61,63800,0
2008-04-17,7.6,7.63,6.84,6.85,162350,0
2008-04-18,7.06,7.06,6.77,6.95,38104,0
2008-04-21,6.91,6.92,6.67,6.77,76800,0
2008-04-22,6.68,6.79,6.56,6.6,78220,0
2008-04-23,6.56,6.73,6.45,6.59,191400,0
2008-04-24,6.63,6.67,6.41,6.49,121227,0
2008-04-25,6.49,6.66,6.46,6.48,66600,0
2008-04-28,6.41,6.61,6.41,6.49,35800,0
2008-04-29,6.5,6.64,6.5,6.53,35400,0
2008-04-30,6.57,6.77,6.57,6.73,25965,0
2008-05-01,6.77,6.77,6.62,6.7,20875,0
2008-05-02,6.74,6.96,6.7,6.91,130600,0
2008-05-05,6.82,6.95,6.18,6.52,147130,0
2008-05-06,6.48,6.76,6.34,6.69,100281,0
2008-05-07,6.67,6.67,6.44,6.5,58750,0
2008-05-08,6.54,6.88,6.5,6.88,130317,0
2008-05-09,6.8,6.92,6.71,6.8,41033,0
2008-05-12,6.88,6.97,6.83,6.9,23900,0
2008-05-13,6.99,7.27,6.98,7.22,50325,0
2008-05-14,7.25,7.47,7.14,7.46,86955,0
2008-05-15,7.5,8.3,7.49,8.3,104850,0
2008-05-16,8.3,8.4,8.13,8.35,85800,0
2008-05-19,8.31,8.53,8.22,8.48,56000,0
2008-05-20,8.51,8.51,8.22,8.29,25600,0
2008-05-21,8.29,8.33,8.17,8.23,19650,0
2008-05-22,8.27,8.3,8.05,8.28,67400,0
2008-05-23,8.25,8.28,8.15,8.24,12000,0
2008-05-27,8.21,8.66,8.1,8.66,31800,0
2008-05-28,8.6,8.74,8.37,8.71,60459,0
2008-05-29,8.72,8.86,8.56,8.85,39800,0
2008-05-30,8.84,9.41,8.82,9.4,67400,0
2008-06-02,9.44,9.79,9.38,9.73,66425,0
2008-06-03,9.65,9.69,8.8,8.97,82060,0
2008-06-04,9.05,9.05,8.74,8.96,123654,0
2008-06-05,8.86,8.92,8.79,8.85,15120,0
2008-06-06,8.78,8.99,8.75,8.87,17200,0
2008-06-09,8.86,9.06,8.03,8.06,85800,0
2008-06-10,8.06,8.28,8.06,8.21,15000,0
2008-06-11,8.15,8.15,7.86,8,37300,0
2008-06-12,7.94,7.99,7.87,7.92,20900,0
2008-06-13,7.98,7.99,7.83,7.99,15865,0
2008-06-16,7.93,8.19,7.91,8.04,43310,0
2008-06-17,7.98,8,7.9,7.97,6685,0
2008-06-18,7.91,8,7.89,7.96,7600,0
2008-06-19,7.92,7.99,7.92,7.94,2800,0
2008-06-20,7.92,7.96,7.57,7.64,33904,0
2008-06-23,7.56,7.59,7.5,7.57,8300,0
2008-06-24,7.53,7.56,7.37,7.44,34015,0
2008-06-25,7.45,7.55,7.45,7.53,15450,0
2008-06-26,7.5,7.65,7.48,7.62,19270,0
2008-06-27,7.63,7.65,7.6,7.61,6700,0
2008-06-30,7.58,7.58,7.42,7.49,21100,0
2008-07-01,7.44,7.49,7.4,7.47,31688,0
2008-07-02,7.5,7.52,7.41,7.41,21750,0
2008-07-03,7.38,7.38,7.26,7.38,9100,0
2008-07-07,7.38,7.4,7.21,7.33,28400,0
2008-07-08,7.32,7.32,7.24,7.3,14302,0
2008-07-09,7.28,7.32,7.24,7.31,8623,0
2008-07-10,7.27,7.45,7.24,7.35,14480,0
2008-07-11,7.32,7.32,6.99,7,14000,0
2008-07-14,7,7,6.62,6.62,24670,0
2008-07-15,6.48,6.48,6.1,6.1,28300,0
2008-07-16,6.06,6.16,6.02,6.1,6800,0
2008-07-17,6.2,6.45,6.15,6.45,22165,0
2008-07-18,6.4,7.02,6.4,7.01,24794,0
2008-07-21,6.95,7.05,6.95,7.04,14705,0
2008-07-22,7.07,7.17,6.9,7.13,12800,0
2008-07-23,7.2,7.2,7.1,7.1,8400,0
2008-07-24,7.07,7.07,6.99,7.07,16681,0
2008-07-25,6.96,6.97,6.83,6.93,22700,0
2008-07-28,7.56,8.49,7.56,8.47,44200,0
2008-07-29,8.75,8.75,7.56,8.55,54289,0
2008-07-30,8.69,8.69,8.33,8.38,15600,0
2008-07-31,8.4,8.4,8.17,8.17,17875,0
2008-08-01,8.15,8.55,7.49,8.44,52004,0
2008-08-04,8.46,8.46,8.28,8.4,8800,0
2008-08-05,8.46,8.46,7.57,8.32,32850,0
2008-08-06,8.21,8.29,8.1,8.22,11500,0
2008-08-07,8.27,8.27,8.08,8.17,6450,0
2008-08-08,8.17,8.23,8.05,8.15,15610,0
2008-08-11,7.99,7.99,7.63,7.86,18556,0
2008-08-12,7.78,7.78,7.58,7.62,8200,0
2008-08-13,7.52,7.67,7.43,7.67,9400,0
2008-08-14,7.55,8.03,7.49,7.85,13177,0
2008-08-15,7.78,8.18,7.66,8.15,158400,0
2008-08-18,8.21,8.21,7.92,7.93,3300,0
2008-08-19,7.85,7.85,7.28,7.48,6492,0
2008-08-20,7.75,7.75,7.63,7.67,4400,0
2008-08-21,7.7,7.73,7.41,7.51,6700,0
2008-08-22,7.52,7.67,7.43,7.66,6600,0
2008-08-25,7.72,7.8,7.56,7.6,11050,0
2008-08-26,7.54,7.7,7.53,7.7,5100,0
2008-08-27,7.62,8,7.62,7.94,13340,0
2008-08-28,7.91,8.09,7.74,8.05,9800,0
2008-08-29,8,8.06,8,8.04,6300,0
2008-09-02,8.04,8.16,8,8.16,16307,0
2008-09-03,8.12,8.25,8.12,8.18,7654,0
2008-09-04,8.17,8.22,8.01,8.07,6000,0
2008-09-05,7.99,8.05,7.86,7.87,7700,0
2008-09-08,8.15,8.15,7.61,7.87,9200,0
2008-09-09,7.95,8.01,7.6,7.84,9200,0
2008-09-10,7.67,7.78,7.49,7.54,17805,0
2008-09-11,7.57,7.71,7.17,7.71,62451,0
2008-09-12,7.73,7.87,7.7,7.73,4712,0
2008-09-15,7.3,7.55,7.23,7.38,8768,0
2008-09-16,7.25,7.57,7.08,7.42,22700,0
2008-09-17,7.42,7.42,7.08,7.13,9812,0
2008-09-18,7.38,7.38,7.1,7.11,4900,0
2008-09-19,7.21,7.5,7.02,7.5,15708,0
2008-09-22,7.54,7.63,7.12,7.12,8469,0
2008-09-23,7.14,7.42,6.92,7.42,9400,0
2008-09-24,7.25,7.33,7.21,7.3,2300,0
2008-09-25,7.21,7.32,7.21,7.29,4100,0
2008-09-26,7.37,7.37,7.08,7.14,3290,0
2008-09-29,7.1,7.1,6.63,6.69,10310,0
2008-09-30,6.7,7.21,6.54,7.17,25360,0
2008-10-01,7.01,7.44,7.01,7.35,8600,0
2008-10-02,7.21,7.29,6.65,6.95,17900,0
2008-10-03,6.97,7.32,6.97,7.24,7800,0
2008-10-06,6.75,6.9,6.55,6.7,8700,0
2008-10-07,6.61,6.72,6.4,6.4,10451,0
2008-10-08,6.2,6.29,5.96,6.03,6475,0
2008-10-09,6.02,6.02,5.75,5.87,4500,0
2008-10-10,5.73,6.03,4.99,5.3,31365,0
2008-10-13,5.41,5.78,5.41,5.6,11900,0
2008-10-14,5.45,5.65,5.43,5.64,11208,0
2008-10-15,5.49,5.6,5.49,5.56,4000,0
2008-10-16,5.52,5.7,5.47,5.7,9185,0
2008-10-17,5.63,5.87,5.56,5.81,10100,0
2008-10-20,5.78,5.8,5.55,5.73,29921,0
2008-10-21,5.61,5.75,5.54,5.75,5750,0
2008-10-22,5.89,5.89,5.75,5.79,13146,0
2008-10-23,5.85,6.19,5.76,5.76,14600,0
2008-10-24,5.69,5.83,5.51,5.64,8830,0
2008-10-27,5.53,5.53,5.15,5.18,6200,0
2008-10-28,5.32,5.32,5.22,5.23,3404,0
2008-10-29,5.04,5.23,5.03,5.13,12850,0
2008-10-30,5.09,5.1,4.87,4.97,31200,0
2008-10-31,5.03,5.06,4.9,4.95,12300,0
2008-11-03,4.95,5.08,4.9,5,22556,0
2008-11-04,4.94,5.1,4.91,4.91,5800,0
2008-11-05,4.91,4.93,4.9,4.9,6200,0
2008-11-06,4.8,4.8,4.51,4.65,31600,0
2008-11-07,4.66,4.66,4.4,4.51,7100,0
2008-11-10,4.42,4.64,4.22,4.41,14500,0
2008-11-11,4.34,4.38,4.21,4.3,10750,0
2008-11-12,4.24,4.24,3.96,3.96,14800,0
2008-11-13,3.95,3.95,3.78,3.91,21936,0
2008-11-14,3.91,3.99,3.9,3.9,17300,0
2008-11-17,3.9,4.1,3.9,3.94,14500,0
2008-11-18,3.9,4.05,3.83,4.05,13955,0
2008-11-19,3.9,3.9,3.6,3.6,19213,0
2008-11-20,3.54,3.58,3.2,3.25,30600,0
2008-11-21,3.33,3.33,2.75,3.06,23337,0
2008-11-24,3.22,3.22,3.04,3.1,10005,0
2008-11-25,3.12,3.14,2.88,2.92,8894,0
2008-11-26,2.87,3.27,2.84,3.25,82970,0
2008-11-28,3.17,3.3,3.17,3.3,74055,0
2008-12-01,3.11,3.3,3,3.13,21530,0
2008-12-02,3.18,3.45,3.16,3.45,3400,0
2008-12-03,3.5,3.5,3.45,3.45,2080,0
2008-12-04,3.5,3.8,3.5,3.7,3250,0
2008-12-05,3.75,3.75,3.6,3.75,3600,0
2008-12-08,3.67,3.75,3.66,3.75,6700,0
2008-12-09,3.75,3.75,3.73,3.73,17500,0
2008-12-10,3.89,3.9,3.69,3.69,4000,0
2008-12-11,3.8,3.91,3.8,3.87,7046,0
2008-12-12,3.91,3.91,3.87,3.87,1000,0
2008-12-15,3.8,4.01,3.8,3.82,6150,0
2008-12-16,3.79,3.83,3.77,3.82,19887,0
2008-12-17,3.79,3.8,3.79,3.8,4459,0
2008-12-18,3.73,3.75,3.73,3.75,800,0
2008-12-19,3.84,4.1,3.8,4.1,6100,0
2008-12-22,4.02,4.14,3.73,4.14,10185,0
2008-12-23,4.09,4.38,4.09,4.27,7100,0
2008-12-24,4.24,4.26,4.22,4.25,600,0
2008-12-26,4.48,4.62,4.3,4.62,7100,0
2008-12-29,4.55,4.89,4.55,4.88,7240,0
2008-12-30,5.03,5.34,4.89,5.2,9500,0
2008-12-31,5.3,5.58,5.3,5.55,21330,0
2009-01-02,5.62,5.74,5.62,5.74,2400,0
2009-01-05,5.65,5.74,5.5,5.55,7600,0
2009-01-06,5.7,6.03,5.66,6.02,7900,0
2009-01-07,5.9,6,5.82,5.9,38500,0
2009-01-08,5.95,5.95,5.62,5.86,18787,0
2009-01-09,5.85,5.85,5.8,5.8,2500,0
2009-01-12,5.75,5.76,5.66,5.73,9900,0
2009-01-13,5.69,5.73,5.54,5.61,23900,0
2009-01-14,5.5,5.74,5.34,5.51,38150,0
2009-01-15,5.46,5.74,5.16,5.74,75807,0
2009-01-16,5.72,5.72,5.23,5.3,64876,0
2009-01-20,5.2,5.2,4.95,5.02,24900,0
2009-01-21,5,5.4,4.97,5.4,23761,0
2009-01-22,5.25,5.27,4.96,5.05,13400,0
2009-01-23,5.07,5.15,5.01,5.09,1600,0
2009-01-26,5.06,5.15,4.95,5,9700,0
2009-01-27,4.96,4.96,4.95,4.95,1100,0
2009-01-28,4.98,5.17,4.98,5.1,2750,0
2009-01-29,5.09,5.09,4.64,4.64,17107,0
2009-01-30,4.51,4.59,4.5,4.53,3900,0
2009-02-02,4.51,4.55,4.4,4.4,23700,0
2009-02-03,4.5,4.95,4.48,4.88,13760,0
2009-02-04,4.95,5.1,4.8,4.8,7348,0
2009-02-06,4.85,5.39,4.84,5.01,15265,0
2009-02-09,4.92,5.53,4.92,5.11,14429,0
2009-02-10,5.11,5.11,4.97,4.97,2100,0
2009-02-11,5.19,5.19,4.95,5.15,15804,0
2009-02-12,5.1,5.1,4.75,4.88,11500,0
2009-02-13,5.35,5.35,5.01,5.15,10063,0
2009-02-17,4.79,5.25,4.79,5.17,9539,0
2009-02-18,5.15,5.31,5.15,5.31,1600,0
2009-02-19,5.29,5.35,5.17,5.25,6076,0
2009-02-20,5.21,5.24,4.78,4.89,15800,0
2009-02-23,4.85,4.91,4.84,4.85,620,0
2009-02-24,4.79,4.88,4.58,4.87,4410,0
2009-02-25,4.85,4.85,4.73,4.73,1800,0
2009-02-26,4.73,4.73,4.53,4.6,2100,0
2009-03-02,4.52,4.55,4.42,4.51,1707,0
2009-03-03,4.48,4.5,3.97,4.01,10456,0
2009-03-04,4.2,4.38,4.1,4.25,12200,0
2009-03-05,4.19,4.19,4.08,4.08,1300,0
2009-03-06,4.05,4.06,3.82,3.9,15548,0
2009-03-09,3.85,3.86,3.81,3.82,700,0
2009-03-10,3.74,4.15,3.74,4.06,9674,0
2009-03-11,4.02,4.02,3.89,4,4532,0
2009-03-12,4.04,4.65,4.04,4.57,5100,0
2009-03-13,4.62,4.94,4.62,4.94,4700,0
2009-03-16,4.94,5.03,4.94,5,4143,0
2009-03-17,5.04,5.14,4.99,5.14,3200,0
2009-03-18,5.09,5.09,4.81,5,19200,0
2009-03-19,5,5.1,5,5.06,4200,0
2009-03-20,5.09,5.16,5.08,5.09,1400,0
2009-03-23,5.09,5.13,5.02,5.13,1200,0
2009-03-24,5.15,5.2,5.14,5.2,1050,0
2009-03-25,5.22,5.22,5.17,5.17,2000,0
2009-03-26,5.52,5.52,5.14,5.23,5600,0
2009-03-27,5.25,5.45,5,5,7200,0
2009-03-30,4.95,4.96,4.95,4.95,300,0
2009-03-31,5.03,5.31,4.95,5.13,101695,0
2009-04-01,5.12,5.17,5.09,5.1,1614,0
2009-04-02,5.08,5.08,5.08,5.08,200,0
2009-04-03,5.16,5.19,4.99,5.07,3800,0
2009-04-06,5.08,5.08,4.98,5.05,1400,0
2009-04-07,5,5,4.94,5,800,0
2009-04-08,5,5,4.99,4.99,8400,0
2009-04-09,4.99,5.07,4.99,5,4500,0
2009-04-13,5,5.02,5,5.02,2900,0
2009-04-14,4.9,4.98,4.9,4.98,2425,0
2009-04-15,4.97,5.06,4.96,5.05,1400,0
2009-04-16,5.07,5.08,4.98,4.98,12160,0
2009-04-17,4.84,5.3,4.84,5.3,14500,0
2009-04-20,5.29,5.29,5.2,5.21,8000,0
2009-04-21,5.12,5.22,5.11,5.16,1980,0
2009-04-22,5.3,5.3,5.21,5.25,1620,0
2009-04-23,5.25,5.25,5.15,5.2,1950,0
2009-04-24,5.25,5.35,5.25,5.33,28900,0
2009-04-27,5.25,5.27,5.25,5.25,1709,0
2009-04-28,5.32,5.33,5.26,5.28,9504,0
2009-04-29,5.25,5.33,5.15,5.3,4950,0
2009-04-30,5.35,5.35,5.17,5.25,3100,0
2009-05-01,5.35,6.8,5.31,6.22,45390,0
2009-05-04,6.34,6.87,6.25,6.75,17979,0
2009-05-05,6.8,6.8,6.57,6.67,12309,0
2009-05-06,6.63,6.64,6.54,6.59,6760,0
2009-05-07,6.46,6.46,6.03,6.03,20146,0
2009-05-08,6.16,6.43,6.16,6.35,10800,0
2009-05-11,6.42,6.59,6.2,6.59,9605,0
2009-05-12,6.46,6.55,6.45,6.5,3210,0
2009-05-13,6.48,6.58,6.38,6.5,14106,0
2009-05-14,6.54,6.54,6.48,6.51,3202,0
2009-05-15,6.55,6.58,6.39,6.58,5503,0
2009-05-18,6.57,6.57,6.52,6.52,200,0
2009-05-19,6.42,6.53,6.41,6.53,3280,0
2009-05-20,6.55,6.57,6.52,6.56,10525,0
2009-05-21,6.5,6.57,6.35,6.35,10444,0
2009-05-22,6.47,6.55,6.47,6.52,2772,0
2009-05-26,6.41,6.52,6.38,6.44,4800,0
2009-05-27,6.42,6.88,6.36,6.72,23880,0
2009-05-28,6.87,6.87,6.74,6.74,2800,0
2009-05-29,6.78,6.83,6.3,6.3,8885,0
2009-06-01,6.33,6.46,6.33,6.43,2200,0
2009-06-02,6.48,6.48,6.32,6.42,6310,0
2009-06-03,6.33,6.41,6.31,6.35,2889,0
2009-06-04,6.41,6.41,6.38,6.41,900,0
2009-06-05,6.41,6.55,6.31,6.34,10191,0
2009-06-08,6.35,6.41,6.3,6.3,4516,0
2009-06-09,6.28,6.4,6.28,6.35,7724,0
2009-06-10,6.4,6.47,6.35,6.39,14100,0
2009-06-11,6.42,6.45,6.33,6.45,7500,0
2009-06-12,6.29,6.4,6.29,6.38,11959,0
2009-06-15,6.45,6.45,6.37,6.45,1100,0
2009-06-16,6.43,6.45,6.2,6.21,4564,0
2009-06-17,6.29,6.55,6.15,6.55,6642,0
2009-06-18,6.52,6.57,6.49,6.49,2000,0
2009-06-19,6.59,6.59,6.32,6.59,2100,0
2009-06-22,6.62,6.68,6.19,6.5,10300,0
2009-06-23,6.62,6.7,6.16,6.18,6100,0
2009-06-24,6.34,6.34,6.06,6.12,7946,0
2009-06-25,6.13,6.46,6.08,6.4,16929,0
2009-06-26,6.29,7.25,6.22,6.94,659381,0
2009-06-29,6.87,6.89,6.16,6.2,52390,0
2009-06-30,6.42,6.59,6.32,6.39,28401,0
2009-07-01,6.63,6.74,6.59,6.67,21906,0
2009-07-02,6.69,6.69,6,6,19329,0
2009-07-06,6.06,6.19,5.95,6.06,29895,0
2009-07-07,6.12,7.08,6.12,6.18,26615,0
2009-07-08,6.29,6.36,6.1,6.1,8965,0
2009-07-09,6.2,6.23,6.09,6.09,9900,0
2009-07-10,6.02,6.5,6.02,6.07,11540,0
2009-07-13,5.77,6.3,5.77,6.15,23584,0
2009-07-14,6.16,6.25,5.95,6.07,9550,0
2009-07-15,6.21,6.53,6.14,6.53,28567,0
2009-07-16,6.52,6.53,6.3,6.31,14247,0
2009-07-17,6.33,6.33,5.98,5.98,16456,0
2009-07-20,6.02,6.42,6.02,6.31,35427,0
2009-07-21,6.42,6.42,5.91,6.1,44947,0
2009-07-22,6.1,6.25,5.77,6.1,35318,0
2009-07-23,6,6.09,5.85,6.07,29781,0
2009-07-24,6.02,6.02,5.79,5.94,30573,0
2009-07-27,5.9,5.95,5.75,5.8,11451,0
2009-07-28,5.75,5.75,5.25,5.56,63942,0
2009-07-29,5.47,5.47,5.23,5.3,28035,0
2009-07-30,5.45,5.46,5.25,5.43,43529,0
2009-07-31,5.43,5.64,5.43,5.52,13228,0
2009-08-03,5.57,5.77,5.46,5.75,12696,0
2009-08-04,5.71,5.93,5.59,5.76,11805,0
2009-08-05,5.74,5.74,5.46,5.49,15300,0
2009-08-06,5.48,5.48,5.22,5.29,19953,0
2009-08-07,5.28,5.4,5.28,5.36,11318,0
2009-08-10,5.45,5.45,5.11,5.11,16659,0
2009-08-11,5.12,5.3,5.01,5.25,16658,0
2009-08-12,5.25,5.79,5.16,5.55,31091,0
2009-08-13,5.63,5.63,5.25,5.31,60789,0
2009-08-14,5.32,5.32,5.04,5.04,51727,0
2009-08-17,5,5.2,5,5.08,17007,0
2009-08-18,5.22,5.37,5.22,5.33,19329,0
2009-08-19,5.28,5.49,5.25,5.48,6869,0
2009-08-20,5.47,5.58,5.2,5.29,9788,0
2009-08-21,5.25,5.56,5.25,5.53,29245,0
2009-08-24,5.52,5.52,5.18,5.41,20920,0
2009-08-25,5.44,6.25,5.44,5.9,48575,0
2009-08-26,5.91,6.54,5.85,6.28,48049,0
2009-08-27,6.2,6.4,6.2,6.36,21151,0
2009-08-28,6.4,6.4,6.1,6.28,14857,0
2009-08-31,6.32,6.32,6.08,6.08,17482,0
2009-09-01,6.07,6.36,5.99,5.99,37366,0
2009-09-02,5.96,6.3,5.92,6.26,18650,0
2009-09-03,6.24,6.42,6.14,6.19,25385,0
2009-09-04,6.31,6.31,6.01,6.11,27298,0
2009-09-08,6.24,6.24,5.93,5.98,12310,0
2009-09-09,6,6.14,5.95,6.08,84984,0
2009-09-10,6.06,6.22,6.05,6.18,11555,0
2009-09-11,6.1,6.2,6.02,6.15,17931,0
2009-09-14,6.2,6.24,6.02,6.11,20109,0
2009-09-15,6.04,7.24,6.04,6.42,144759,0
2009-09-16,6.38,6.38,5.42,6.1,44732,0
2009-09-17,6.11,6.51,6.09,6.33,15376,0
2009-09-18,6.29,6.52,5.94,6.52,45797,0
2009-09-21,6.52,6.59,6.43,6.53,9790,0
2009-09-22,6.58,6.74,6.32,6.33,10895,0
2009-09-23,6.33,6.74,6.01,6.55,15619,0
2009-09-24,6.58,6.58,6.22,6.29,12876,0
2009-09-25,6.3,6.3,6.04,6.22,10000,0
2009-09-28,6.25,6.69,6.19,6.64,28266,0
2009-09-29,6.66,6.66,6.36,6.59,23611,0
2009-09-30,6.57,6.72,6.31,6.38,106613,0
2009-10-01,6.28,6.37,6.05,6.2,98460,0
2009-10-02,6.15,6.22,6,6.2,28268,0
2009-10-05,6.25,6.49,6.2,6.46,15635,0
2009-10-06,6.46,6.46,6,6.07,81203,0
2009-10-07,6.07,6.12,6.01,6.05,35248,0
2009-10-08,6.17,6.4,6.17,6.28,92236,0
2009-10-09,6.29,6.4,6.15,6.23,127010,0
2009-10-12,6.22,6.45,6.05,6.45,17611,0
2009-10-13,6.43,6.52,6.33,6.36,23261,0
2009-10-14,6.39,6.59,6.39,6.55,61697,0
2009-10-15,6.41,6.57,6.41,6.41,13100,0
2009-10-16,6.4,6.45,6.18,6.4,15900,0
2009-10-19,6.42,6.52,6.31,6.43,11142,0
2009-10-20,6.42,6.45,6.26,6.26,15372,0
2009-10-21,6.22,6.6,6.22,6.28,29314,0
2009-10-22,6.24,6.35,6.16,6.34,18305,0
2009-10-23,6.32,6.48,6.21,6.21,11080,0
2009-10-26,6.14,6.15,6,6,29078,0
2009-10-27,5.78,5.95,5.49,5.85,30749,0
2009-10-28,5.77,5.9,5.61,5.63,20080,0
2009-10-29,5.56,5.68,5.47,5.63,22499,0
2009-10-30,5.54,5.69,5.45,5.45,28278,0
2009-11-02,5.55,5.57,5.41,5.56,17153,0
2009-11-03,5.51,5.51,5.26,5.38,20936,0
2009-11-04,5.41,5.43,5.33,5.4,15767,0
2009-11-05,5.41,5.59,5.39,5.47,27776,0
2009-11-06,5.42,5.47,5.35,5.43,16627,0
2009-11-09,5.44,5.75,5.36,5.7,35103,0
2009-11-10,5.65,5.89,5.56,5.71,33856,0
2009-11-11,5.82,5.82,5.56,5.6,9328,0
2009-11-12,5.36,5.63,5.36,5.45,12800,0
2009-11-13,5.49,5.5,5.36,5.43,15234,0
2009-11-16,5.35,5.65,5.35,5.54,23830,0
2009-11-17,5.52,5.82,5.5,5.55,13483,0
2009-11-18,5.55,5.93,5.55,5.8,31489,0
2009-11-19,5.77,5.82,5.56,5.56,21343,0
2009-11-20,5.57,5.6,5.32,5.6,23136,0
2009-11-23,5.67,5.91,5.57,5.77,15285,0
2009-11-24,5.82,5.82,5.6,5.69,9936,0
2009-11-25,5.68,5.69,5.46,5.46,18200,0
2009-11-27,5.37,5.5,5.32,5.32,9228,0
2009-11-30,5.3,5.7,5.3,5.41,18788,0
2009-12-01,5.48,5.72,5.32,5.39,27139,0
2009-12-02,5.41,5.76,5.41,5.7,27935,0
2009-12-03,5.7,5.7,5.43,5.43,18276,0
2009-12-04,5.64,5.65,5.47,5.6,24520,0
2009-12-07,5.56,5.72,5.56,5.7,36009,0
2009-12-08,5.66,5.85,5.58,5.58,30493,0
2009-12-09,5.6,5.83,5.58,5.78,43535,0
2009-12-10,5.81,6.09,5.81,5.89,25724,0
2009-12-11,5.86,6.05,5.86,5.95,22530,0
2009-12-14,5.92,6.11,5.92,6.07,15400,0
2009-12-15,6.03,6.05,5.8,5.83,31000,0
2009-12-16,5.92,6,5.65,5.66,61391,0
2009-12-17,5.62,5.83,5.43,5.52,33500,0
2009-12-18,5.57,5.57,5.42,5.45,44345,0
2009-12-21,5.56,5.88,5.52,5.65,47498,0
2009-12-22,5.64,5.73,5.43,5.43,25168,0
2009-12-23,5.48,5.96,5.48,5.93,17360,0
2009-12-24,5.94,6.03,5.86,5.92,15733,0
2009-12-28,5.94,5.97,5.87,5.89,10063,0
2009-12-29,5.92,5.92,5.74,5.81,5610,0
2009-12-30,5.81,5.82,5.67,5.82,9100,0
2009-12-31,5.79,5.88,5.74,5.78,9044,0
2010-01-04,5.85,6.04,5.74,6.04,30914,0
2010-01-05,6.02,6.05,5.89,5.93,16113,0
2010-01-06,5.91,5.98,5.51,5.52,26739,0
2010-01-07,5.6,5.75,5.54,5.58,22353,0
2010-01-08,5.55,5.73,5.42,5.71,18100,0
2010-01-11,5.71,5.71,5.61,5.61,5255,0
2010-01-12,5.57,5.66,5.51,5.51,9355,0
2010-01-13,5.54,5.68,5.54,5.63,12211,0
2010-01-14,5.63,5.8,5.58,5.72,6308,0
2010-01-15,5.75,5.76,5.52,5.54,32749,0
2010-01-19,5.57,5.69,5.51,5.62,18855,0
2010-01-20,5.56,5.7,5.5,5.53,11617,0
2010-01-21,5.52,5.58,5.3,5.3,20514,0
2010-01-22,5.31,5.54,5.31,5.4,26312,0
2010-01-25,5.41,5.49,5.31,5.35,33340,0
2010-01-26,5.35,5.69,5.35,5.53,41464,0
2010-01-27,5.48,6,5.48,5.86,27811,0
2010-01-28,5.85,5.85,5.51,5.66,20428,0
2010-01-29,5.68,5.87,5.62,5.79,21311,0
2010-02-01,5.82,6.05,5.67,5.75,98295,0
2010-02-02,5.72,5.8,5.63,5.73,19923,0
2010-02-03,5.7,6.03,5.7,5.8,15683,0
2010-02-04,5.78,6.15,5.78,5.9,46057,0
2010-02-05,5.91,5.93,5.73,5.9,12454,0
2010-02-08,5.9,6.09,5.85,6.05,42432,0
2010-02-09,6.1,6.1,5.85,6,33565,0
2010-02-10,5.92,5.98,5.71,5.8,28557,0
2010-02-11,5.8,5.93,5.77,5.93,25006,0
2010-02-12,5.91,6.08,5.89,6.01,47750,0
2010-02-16,5.91,6.05,5.89,6.05,46079,0
2010-02-17,6.05,6.1,5.98,6.04,28403,0
2010-02-18,6.02,6.02,5.96,5.99,11603,0
2010-02-19,6,6.09,5.92,5.97,16301,0
2010-02-22,5.97,6.05,5.86,5.99,15026,0
2010-02-23,5.97,5.97,5.82,5.92,32358,0
2010-02-24,5.95,5.97,5.89,5.94,11982,0
2010-02-25,5.82,5.95,5.82,5.88,27230,0
2010-02-26,5.89,6,5.85,5.9,32218,0
2010-03-01,5.95,5.98,5.89,5.98,21452,0
2010-03-02,5.93,6.08,5.87,6.08,43420,0
2010-03-03,6.07,6.08,5.94,6,37522,0
2010-03-04,6,6.06,5.89,6,31850,0
2010-03-05,6.02,6.34,5.92,6.12,66693,0
2010-03-08,6.06,6.33,5.95,6.17,38307,0
2010-03-09,6.17,6.32,6.06,6.23,37529,0
2010-03-10,6.21,6.28,6.1,6.15,22458,0
2010-03-11,6.12,6.21,6,6.08,36473,0
2010-03-12,6.09,6.13,5.97,6.03,32811,0
2010-03-15,6.02,6.06,5.95,5.99,19690,0
2010-03-16,6,6.1,5.93,6.02,23083,0
2010-03-17,6,6,5.94,5.96,12798,0
2010-03-18,5.93,6,5.87,5.87,27386,0
2010-03-19,5.92,5.95,5.85,5.89,27796,0
2010-03-22,5.85,6,5.82,5.97,22357,0
2010-03-23,5.93,6,5.84,5.96,20331,0
2010-03-24,5.96,6,5.82,5.9,28277,0
2010-03-25,5.95,6,5.88,5.92,27842,0
2010-03-26,5.95,6.1,5.89,6,62681,0
2010-03-29,6.04,6.09,5.86,6.05,23275,0
2010-03-30,6.07,6.07,5.92,6.03,24100,0
2010-03-31,5.94,6.06,5.94,6.05,21911,0
2010-04-01,6.05,6.1,6,6.04,15215,0
2010-04-05,6.01,6.29,5.99,6.29,70118,0
2010-04-06,6.21,6.3,6.2,6.29,11305,0
2010-04-07,6.25,6.41,6.14,6.3,13900,0
2010-04-08,6.26,6.57,6.26,6.5,33433,0
2010-04-09,6.49,6.95,6.44,6.83,44418,0
2010-04-12,6.9,6.98,6.74,6.74,25925,0
2010-04-13,6.71,6.71,6.56,6.68,16475,0
2010-04-14,6.69,6.92,6.66,6.9,17683,0
2010-04-15,6.99,7.21,6.66,7.12,27294,0
2010-04-16,7.14,7.29,6.78,6.95,38900,0
2010-04-19,6.94,6.94,6.66,6.73,13123,0
2010-04-20,6.72,6.89,6.47,6.89,19279,0
2010-04-21,6.86,6.93,6.65,6.81,21094,0
2010-04-22,6.73,6.98,6.66,6.98,12785,0
2010-04-23,7,7,6.71,6.88,14874,0
2010-04-26,6.91,7.06,6.68,6.85,12090,0
2010-04-27,6.86,7.14,6.71,6.98,19607,0
2010-04-28,6.99,6.99,6.65,6.73,39398,0
2010-04-29,6.78,7.04,6.71,6.97,17939,0
2010-04-30,6.94,7.07,6.82,7.01,23498,0
2010-05-03,7,7.33,6.97,7.18,33278,0
2010-05-04,7.1,7.2,6.81,6.88,46784,0
2010-05-05,6.89,6.93,6.73,6.86,23376,0
2010-05-06,6.9,6.91,6.4,6.4,30297,0
2010-05-07,6.47,6.63,6.33,6.39,27401,0
2010-05-10,6.49,6.91,6.49,6.68,33339,0
2010-05-11,6.61,6.87,6.49,6.84,21577,0
2010-05-12,6.84,7.22,6.82,7.08,36686,0
2010-05-13,7.05,7.15,7.02,7.13,21582,0
2010-05-14,7.08,7.08,6.93,7.05,23510,0
2010-05-17,7.13,7.21,6.88,7.01,19073,0
2010-05-18,7.15,7.15,6.96,6.97,15746,0
2010-05-19,7,7.07,6.86,6.96,43715,0
2010-05-20,6.82,6.92,6.7,6.7,43633,0
2010-05-21,6.66,6.89,6.56,6.84,37944,0
2010-05-24,6.82,6.92,6.62,6.68,21809,0
2010-05-25,6.6,6.72,6.51,6.67,32468,0
2010-05-26,6.7,6.98,6.64,6.66,29857,0
2010-05-27,6.8,6.88,6.68,6.83,23586,0
2010-05-28,6.83,6.83,6.76,6.77,19532,0
2010-06-01,6.75,6.83,6.63,6.63,22151,0
2010-06-02,6.68,6.82,6.58,6.78,13815,0
2010-06-03,6.75,6.9,6.56,6.75,51022,0
2010-06-04,6.7,6.72,6.32,6.33,50708,0
2010-06-07,6.4,6.57,6,6.02,34390,0
2010-06-08,6.03,6.16,5.6,5.84,62643,0
2010-06-09,5.89,6.13,5.69,5.8,47384,0
2010-06-10,5.89,5.98,5.74,5.88,38811,0
2010-06-11,5.8,5.96,5.69,5.94,27960,0
2010-06-14,6.01,6.05,5.8,5.87,46457,0
2010-06-15,5.99,6,5.86,5.9,37383,0
2010-06-16,5.85,5.88,5.8,5.83,15849,0
2010-06-17,5.87,5.95,5.81,5.89,8566,0
2010-06-18,5.93,5.95,5.8,5.82,33605,0
2010-06-21,6.02,6.02,5.71,5.73,34045,0
2010-06-22,5.72,5.84,5.72,5.75,32045,0
2010-06-23,5.73,5.79,5.7,5.74,17169,0
2010-06-24,5.75,5.79,5.55,5.55,57462,0
2010-06-25,5.59,5.87,5.4,5.72,642828,0
2010-06-28,5.78,5.78,5.41,5.45,34844,0
2010-06-29,5.31,5.36,5.16,5.24,33036,0
2010-06-30,5.22,5.32,5.12,5.14,18236,0
2010-07-01,5.12,5.16,5.01,5.1,15096,0
2010-07-02,5.03,5.11,4.88,4.92,89595,0
2010-07-06,4.93,5.12,4.93,5.1,35230,0
2010-07-07,5.08,5.14,4.82,5,44675,0
2010-07-08,5,5,4.72,4.94,14752,0
2010-07-09,4.91,4.94,4.82,4.9,15295,0
2010-07-12,4.98,4.98,4.68,4.75,25693,0
2010-07-13,4.84,4.95,4.75,4.88,23070,0
2010-07-14,4.85,5.22,4.76,5.04,53957,0
2010-07-15,5.02,5.11,4.91,4.95,57957,0
2010-07-16,4.95,4.95,4.8,4.8,6842,0
2010-07-19,4.87,4.87,4.87,4.87,800,0
2010-07-20,4.87,4.96,4.77,4.83,25453,0
2010-07-21,4.87,4.98,4.76,4.94,30520,0
2010-07-22,4.89,5.14,4.82,5.14,49917,0
2010-07-23,5.15,5.48,5.1,5.46,29119,0
2010-07-26,5.41,5.56,5.26,5.4,16940,0
2010-07-27,5.56,6.15,5.43,5.95,185051,0
2010-07-28,5.99,6.06,5.93,5.93,52729,0
2010-07-29,5.95,6,5.81,5.96,20449,0
2010-07-30,5.95,6.05,5.74,5.98,15422,0
2010-08-02,6.01,6.01,5.96,5.99,27075,0
2010-08-03,5.94,6.04,5.86,5.97,40066,0
2010-08-04,6,6,5.9,5.97,30153,0
2010-08-05,5.9,6,5.87,5.88,34601,0
2010-08-06,5.88,6,5.88,6,31573,0
2010-08-09,5.96,6,5.94,5.99,12855,0
2010-08-10,5.99,6,5.87,5.87,10151,0
2010-08-11,5.85,5.85,5.66,5.75,6036,0
2010-08-12,5.68,5.68,5.28,5.39,12500,0
2010-08-13,5.29,5.47,5.22,5.35,25774,0
2010-08-16,5.35,5.49,5.23,5.35,80006,0
2010-08-17,5.34,5.37,5.32,5.34,16500,0
2010-08-18,5.31,5.4,5.31,5.35,16685,0
2010-08-19,5.32,5.35,5.24,5.25,12700,0
2010-08-20,5.25,5.3,4.97,5.19,33786,0
2010-08-23,5.22,5.22,4.98,5,143500,0
2010-08-24,4.99,5,4.82,4.89,44190,0
2010-08-25,4.92,5,4.89,5,16736,0
2010-08-26,5,5,4.77,4.77,13929,0
2010-08-27,4.82,4.84,4.75,4.84,6869,0
2010-08-30,4.85,5.1,4.85,4.98,77565,0
2010-08-31,4.96,5.03,4.81,4.83,116208,0
2010-09-01,4.91,4.97,4.87,4.97,14241,0
2010-09-02,4.95,4.97,4.86,4.93,6457,0
2010-09-03,4.97,5.07,4.96,5,17104,0
2010-09-07,5,5.1,4.82,4.96,23450,0
2010-09-08,5,5,4.92,5,11400,0
2010-09-09,5,5.05,4.85,5,67473,0
2010-09-10,5,5,4.94,4.95,18223,0
2010-09-13,5,6,4.99,6,60065,0
2010-09-14,6.05,6.15,5.67,5.79,44712,0
2010-09-15,5.7,5.8,5.55,5.72,18790,0
2010-09-16,5.66,6.2,5.66,5.94,21478,0
2010-09-17,6,6.04,5.25,5.25,27029,0
2010-09-20,5.5,5.66,5.45,5.53,35437,0
2010-09-21,5.56,5.6,5.5,5.5,3515,0
2010-09-22,5.5,5.5,5.46,5.46,9090,0
2010-09-23,5.26,5.44,5.26,5.44,10456,0
2010-09-24,5.42,5.57,5.42,5.56,10375,0
2010-09-27,5.55,5.55,5.51,5.54,6900,0
2010-09-28,5.6,6,5.59,6,58133,0
2010-09-29,6,6.01,5.95,5.97,16100,0
2010-09-30,5.95,6.22,5.95,6.15,115639,0
2010-10-01,6.26,6.26,6.11,6.21,63820,0
2010-10-04,6.13,6.13,6.04,6.12,24618,0
2010-10-05,6.22,6.22,6.06,6.09,14980,0
2010-10-06,6.03,6.35,6.03,6.35,52340,0
2010-10-07,6.33,6.33,6.07,6.09,62980,0
2010-10-08,6.12,6.31,6.12,6.3,14027,0
2010-10-11,6.3,6.35,6.25,6.29,14831,0
2010-10-12,6.23,6.28,6.16,6.26,3180,0
2010-10-13,6.26,6.35,6.25,6.28,15582,0
2010-10-14,6.23,6.3,6.14,6.27,24161,0
2010-10-15,6.32,6.35,6.25,6.35,10744,0
2010-10-18,6.35,6.35,6.23,6.3,17204,0
2010-10-19,6.25,6.31,6.21,6.27,12200,0
2010-10-20,6.29,6.32,6.25,6.29,16099,0
2010-10-21,6.28,6.35,6.24,6.28,17004,0
2010-10-22,6.33,6.92,6.33,6.64,28813,0
2010-10-25,6.7,6.87,6.4,6.71,25533,0
2010-10-26,6.74,6.74,6.49,6.56,4242,0
2010-10-27,6.41,6.41,6,6.14,45760,0
2010-10-28,6.12,6.33,6,6.31,51075,0
2010-10-29,6.26,6.33,6.17,6.25,12975,0
2010-11-01,6.19,6.23,6,6.05,41931,0
2010-11-02,6.09,6.17,6.04,6.17,22861,0
2010-11-03,6.16,6.25,6.06,6.2,7913,0
2010-11-04,6.14,6.22,6,6.18,19609,0
2010-11-05,6.15,6.18,6.05,6.05,25065,0
2010-11-08,6.15,6.27,6.02,6.25,22732,0
2010-11-09,6.19,6.21,6.02,6.11,10651,0
2010-11-10,6.16,6.4,6.16,6.32,9467,0
2010-11-11,6.3,6.4,6.28,6.32,14042,0
2010-11-12,6.34,6.34,6.19,6.24,19856,0
2010-11-15,6.2,6.3,6.2,6.25,7315,0
2010-11-16,6.2,6.3,6.2,6.28,16042,0
2010-11-17,6.24,6.35,6.22,6.26,8977,0
2010-11-18,6.36,6.46,6.33,6.45,2950,0
2010-11-19,6.36,6.49,6.32,6.49,11539,0
2010-11-22,6.51,6.7,6.45,6.6,11582,0
2010-11-23,6.45,6.53,6.05,6.05,36879,0
2010-11-24,6.14,6.16,6.04,6.12,5717,0
2010-11-26,6,6.09,6,6.09,603,0
2010-11-29,6.05,6.1,5.88,6.09,20142,0
2010-11-30,6.03,6.06,5.96,6,6031,0
2010-12-01,6,6,5.74,5.98,15654,0
2010-12-02,5.97,6.02,5.69,5.73,33564,0
2010-12-03,5.67,5.81,5.67,5.78,5486,0
2010-12-06,5.66,5.85,5.66,5.71,13488,0
2010-12-07,5.76,5.77,5.53,5.56,55813,0
2010-12-08,5.61,5.61,5.41,5.5,30324,0
2010-12-09,5.52,5.52,5.27,5.3,41481,0
2010-12-10,5.3,5.35,5.21,5.3,39985,0
2010-12-13,5.3,5.3,5.26,5.27,11444,0
2010-12-14,5.22,5.31,5.22,5.3,22016,0
2010-12-15,5.26,5.3,5.21,5.24,22403,0
2010-12-16,5.26,5.31,5.22,5.31,8206,0
2010-12-17,5.28,5.33,5.23,5.33,18193,0
2010-12-20,5.3,5.3,5.23,5.24,13281,0
2010-12-21,5.3,5.3,5.25,5.29,21832,0
2010-12-22,5.29,5.54,5.21,5.4,66746,0
2010-12-23,5.36,5.85,5.36,5.85,25286,0
2010-12-27,5.87,5.87,5.81,5.81,2502,0
2010-12-28,5.75,5.84,5.75,5.75,3706,0
2010-12-29,5.8,5.8,5.66,5.75,7781,0
2010-12-30,5.8,5.8,5.54,5.68,5403,0
2010-12-31,5.69,5.77,5.6,5.71,9512,0
2011-01-03,5.73,6,5.73,5.98,11534,0
2011-01-04,6,6,5.74,5.9,7521,0
2011-01-05,5.9,6.02,5.9,5.98,12361,0
2011-01-06,6.05,6.15,5.99,6.15,14074,0
2011-01-07,6.11,6.15,5.98,5.98,10397,0
2011-01-10,5.91,6.12,5.81,6,15819,0
2011-01-11,6,6.1,6,6.04,7824,0
2011-01-12,6.06,6.07,5.9,5.94,7805,0
2011-01-13,6.03,6.1,5.87,5.87,12448,0
2011-01-14,5.94,5.94,5.75,5.85,6852,0
2011-01-18,5.9,5.9,5.69,5.74,14015,0
2011-01-19,5.69,5.75,5.65,5.74,5015,0
2011-01-20,5.75,5.75,5.6,5.69,11010,0
2011-01-21,5.71,5.9,5.66,5.75,4334,0
2011-01-24,5.86,5.86,5.6,5.82,6935,0
2011-01-25,5.67,6.05,5.63,6.01,23207,0
2011-01-26,6.01,6.1,6.01,6.09,9687,0
2011-01-27,6.12,6.12,6,6.05,7405,0
2011-01-28,6.07,6.17,6.01,6.02,6788,0
2011-01-31,6.11,6.63,6.04,6.04,27117,0
2011-02-01,6.13,6.27,5.99,5.99,11172,0
2011-02-02,6.01,6.01,5.81,5.95,1600,0
2011-02-03,6.01,6.01,5.9,6.01,4645,0
2011-02-04,5.96,6.01,5.94,6.01,2104,0
2011-02-07,5.96,5.96,5.67,5.78,13033,0
2011-02-08,5.85,5.86,5.7,5.83,2498,0
2011-02-09,5.9,5.9,5.46,5.8,14490,0
2011-02-10,5.65,5.65,5.2,5.3,89692,0
2011-02-11,5.3,5.3,4.9,5.12,105007,0
2011-02-14,5.17,5.3,5.17,5.3,14377,0
2011-02-15,5.28,5.69,5.28,5.67,23360,0
2011-02-16,5.7,5.71,5.3,5.48,46394,0
2011-02-17,5.48,5.58,5.24,5.54,37941,0
2011-02-18,5.5,5.55,5.12,5.29,22375,0
2011-02-22,5.33,5.37,5.17,5.29,10863,0
2011-02-23,5.31,5.44,5.26,5.4,4914,0
2011-02-24,5.37,5.5,5.21,5.48,14866,0
2011-02-25,5.43,5.5,5.43,5.46,9950,0
2011-02-28,5.45,5.48,5.26,5.36,14666,0
2011-03-01,5.31,5.42,5.31,5.42,1257,0
2011-03-02,5.29,5.55,5.29,5.48,10673,0
2011-03-03,5.43,5.61,5.43,5.61,15204,0
2011-03-04,5.58,5.65,5.54,5.55,5317,0
2011-03-07,5.55,5.81,5.49,5.54,16793,0
2011-03-08,5.43,5.48,5.33,5.35,10659,0
2011-03-09,5.35,5.35,5.19,5.19,8500,0
2011-03-10,5.2,5.26,5.15,5.19,3530,0
2011-03-11,5.18,5.18,5.09,5.1,5268,0
2011-03-14,5.1,5.19,5.04,5.11,3800,0
2011-03-15,5.01,5.14,4.94,4.97,10150,0
2011-03-16,5,5.04,4.9,4.92,8025,0
2011-03-17,4.95,4.95,4.9,4.9,2085,0
2011-03-18,4.93,4.99,4.77,4.9,23109,0
2011-03-21,5.45,5.45,4.71,4.85,51000,0
2011-03-22,4.89,4.93,4.76,4.84,19054,0
2011-03-23,4.86,4.9,4.41,4.52,88893,0
2011-03-24,4.75,4.75,4.28,4.5,60331,0
2011-03-25,4.51,4.85,4.47,4.78,61873,0
2011-03-28,4.8,4.8,4.59,4.64,13570,0
2011-03-29,4.67,4.83,4.5,4.78,307764,0
2011-03-30,4.73,4.79,4.7,4.74,76931,0
2011-03-31,4.76,4.76,4.45,4.56,197595,0
2011-04-01,4.8,4.8,4.55,4.6,268937,0
2011-04-04,4.73,4.73,4.45,4.66,193955,0
2011-04-05,4.65,4.74,4.45,4.74,1101791,0
2011-04-06,4.71,4.77,4.6,4.64,93403,0
2011-04-07,4.64,4.7,4.6,4.65,69660,0
2011-04-08,4.68,4.75,4.66,4.73,93523,0
2011-04-11,4.73,4.74,4.68,4.74,68895,0
2011-04-12,4.75,4.81,4.67,4.73,90330,0
2011-04-13,4.69,4.69,4.6,4.65,36605,0
2011-04-14,4.63,4.69,4.63,4.69,40957,0
2011-04-15,4.69,4.72,4.66,4.72,19297,0
2011-04-18,4.65,4.66,4.54,4.64,17543,0
2011-04-19,4.67,4.67,4.61,4.63,10270,0
2011-04-20,4.65,4.69,4.61,4.69,44460,0
2011-04-21,4.7,4.91,4.7,4.91,189773,0
2011-04-25,4.89,4.97,4.89,4.95,91782,0
2011-04-26,4.91,4.97,4.91,4.92,28732,0
2011-04-27,4.97,4.99,4.68,4.79,86437,0
2011-04-28,4.7,4.72,4.3,4.35,250405,0
2011-04-29,4.31,4.34,4.06,4.24,148999,0
2011-05-02,4.22,4.22,4.05,4.2,110554,0
2011-05-03,4.2,4.23,3.92,4,137761,0
2011-05-04,4.03,4.06,3.82,4.01,202492,0
2011-05-05,4.03,4.19,4,4.18,102513,0
2011-05-06,4.23,4.25,4.19,4.21,25832,0
2011-05-09,4.19,4.29,4.19,4.22,50576,0
2011-05-10,4.23,4.33,3.98,4.29,292524,0
2011-05-11,4.26,4.31,4.19,4.25,129508,0
2011-05-12,4.22,4.33,4.19,4.3,114637,0
2011-05-13,4.34,4.38,4.33,4.36,75077,0
2011-05-16,4.3,4.35,4.27,4.34,51701,0
2011-05-17,4.37,4.39,4.25,4.28,57970,0
2011-05-18,4.28,4.28,4.25,4.26,12038,0
2011-05-19,4.23,4.24,4.14,4.19,21814,0
2011-05-20,4.21,4.21,4.16,4.17,10084,0
2011-05-23,4.17,4.2,4.06,4.2,20264,0
2011-05-24,4.18,4.22,4.11,4.17,19800,0
2011-05-25,4.13,4.23,4.13,4.2,17071,0
2011-05-26,4.13,4.21,4.06,4.12,34932,0
2011-05-27,4.19,4.19,4.02,4.09,38730,0
2011-05-31,4.08,4.11,4.06,4.08,48172,0
2011-06-01,4.1,4.15,4.08,4.1,26411,0
2011-06-02,4.1,4.13,4.1,4.12,23700,0
2011-06-03,4.11,4.12,3.96,4.01,66736,0
2011-06-06,4,4,3.89,3.9,51685,0
2011-06-07,3.96,3.96,3.9,3.91,29760,0
2011-06-08,3.88,3.94,3.85,3.9,11746,0
2011-06-09,3.9,3.95,3.88,3.88,41590,0
2011-06-10,3.85,3.86,3.75,3.76,7922,0
2011-06-13,3.75,3.89,3.75,3.85,22355,0
2011-06-14,3.86,3.86,3.75,3.76,19011,0
2011-06-15,3.76,3.77,3.63,3.66,39677,0
2011-06-16,3.67,3.76,3.65,3.74,8367,0
2011-06-17,3.74,3.82,3.74,3.74,12464,0
2011-06-20,3.76,3.85,3.76,3.84,20901,0
2011-06-21,3.86,3.96,3.86,3.94,13589,0
2011-06-22,3.96,4,3.86,3.97,42645,0
2011-06-23,3.97,3.98,3.93,3.96,26411,0
2011-06-24,3.95,3.99,3.93,3.97,21453,0
2011-06-27,3.97,3.97,3.88,3.9,15240,0
2011-06-28,3.94,3.94,3.86,3.87,116174,0
2011-06-29,3.86,3.86,3.72,3.8,17777,0
2011-06-30,3.82,3.84,3.75,3.83,37402,0
2011-07-01,3.84,3.89,3.84,3.89,30183,0
2011-07-05,3.85,3.88,3.77,3.77,102446,0
2011-07-06,3.88,3.91,3.79,3.8,34081,0
2011-07-07,3.79,3.84,3.79,3.83,16271,0
2011-07-08,3.76,3.86,3.76,3.8,23686,0
2011-07-11,3.74,3.8,3.67,3.7,24520,0
2011-07-12,3.68,3.79,3.68,3.74,18945,0
2011-07-13,3.75,3.83,3.73,3.75,148588,0
2011-07-14,3.77,3.82,3.72,3.74,35386,0
2011-07-15,3.78,3.78,3.65,3.7,23570,0
2011-07-18,3.74,3.74,3.68,3.68,84788,0
2011-07-19,3.7,3.73,3.7,3.71,91677,0
2011-07-20,3.7,3.75,3.7,3.75,21784,0
2011-07-21,3.74,3.79,3.7,3.77,16287,0
2011-07-22,3.77,3.78,3.67,3.74,17838,0
2011-07-25,3.74,3.81,3.73,3.8,20600,0
2011-07-26,3.81,3.81,3.68,3.76,26910,0
2011-07-27,3.79,3.93,3.79,3.89,92010,0
2011-07-28,3.9,3.9,3.8,3.88,11572,0
2011-07-29,3.86,3.89,3.85,3.86,6696,0
2011-08-01,3.86,3.91,3.82,3.89,12950,0
2011-08-02,3.84,3.86,3.75,3.77,57078,0
2011-08-03,3.77,3.84,3.72,3.84,1800,0
2011-08-04,3.81,3.81,3.76,3.81,18533,0
2011-08-05,3.8,3.8,3.42,3.68,89212,0
2011-08-08,3.69,3.69,3.44,3.46,111771,0
2011-08-09,3.4,3.55,3.4,3.44,17458,0
2011-08-10,3.48,3.53,3.42,3.46,44207,0
2011-08-11,3.76,3.76,3.25,3.5,159425,0
2011-08-12,3.53,3.62,3.5,3.53,84614,0
2011-08-15,3.56,3.81,3.56,3.7,30901,0
2011-08-16,3.65,3.68,3.62,3.66,3332,0
2011-08-17,3.66,3.78,3.61,3.66,64880,0
2011-08-18,3.44,3.59,3.39,3.43,46568,0
2011-08-19,3.4,3.41,3.34,3.35,41290,0
2011-08-22,3.42,3.48,3.36,3.39,19201,0
2011-08-23,3.43,3.43,3.38,3.43,1598,0
2011-08-24,3.36,3.79,3.36,3.6,25558,0
2011-08-25,3.56,3.63,3.56,3.63,37411,0
2011-08-26,3.56,3.65,3.56,3.65,14820,0
2011-08-29,3.64,3.68,3.62,3.66,20706,0
2011-08-30,3.64,3.67,3.63,3.66,28605,0
2011-08-31,3.65,3.67,3.56,3.62,30942,0
2011-09-01,3.64,3.66,3.51,3.51,16387,0
2011-09-02,3.5,3.51,3.45,3.51,15384,0
2011-09-06,3.52,3.58,3.35,3.4,24700,0
2011-09-07,3.47,3.47,3.43,3.43,4013,0
2011-09-08,3.42,3.45,3.42,3.43,25785,0
2011-09-09,3.38,3.4,3.35,3.4,28200,0
2011-09-12,3.3,3.41,3.3,3.34,17340,0
2011-09-13,3.37,3.4,3.33,3.36,14734,0
2011-09-14,3.36,3.4,3.34,3.36,21400,0
2011-09-15,3.4,3.43,3.39,3.43,15655,0
2011-09-16,3.4,3.42,3.33,3.42,33128,0
2011-09-19,3.39,3.44,3.37,3.44,8508,0
2011-09-20,3.43,3.43,3.4,3.4,3200,0
2011-09-21,3.39,3.44,3.34,3.34,2132,0
2011-09-22,3.31,3.35,3.15,3.18,90803,0
2011-09-23,3.18,3.22,3.04,3.08,12850,0
2011-09-26,3.11,3.15,3.09,3.1,21763,0
2011-09-27,3.1,3.25,3.04,3.22,20600,0
2011-09-28,3.25,3.25,3.21,3.25,7280,0
2011-09-29,3.31,3.31,3.28,3.31,4182,0
2011-09-30,3.19,3.35,3.17,3.35,4800,0
2011-10-03,3.26,3.37,3.25,3.3,23467,0
2011-10-04,3.3,3.33,3.22,3.32,35136,0
2011-10-05,3.35,3.4,3.34,3.39,5340,0
2011-10-06,3.36,3.43,3.35,3.4,6300,0
2011-10-07,3.4,3.55,3.4,3.54,14399,0
2011-10-10,3.55,3.62,3.54,3.62,11551,0
2011-10-11,3.62,3.7,3.59,3.7,11698,0
2011-10-12,3.73,3.73,3.52,3.68,5000,0
2011-10-13,3.63,3.65,3.6,3.65,5692,0
2011-10-14,3.65,3.68,3.47,3.65,17305,0
2011-10-17,3.68,3.68,3.59,3.61,5337,0
2011-10-18,3.66,3.66,3.6,3.64,4314,0
2011-10-19,3.65,3.68,3.53,3.53,2660,0
2011-10-20,3.59,3.61,3.49,3.49,5218,0
2011-10-21,3.51,3.54,3.49,3.5,16107,0
2011-10-24,3.53,3.56,3.41,3.52,6148,0
2011-10-25,3.53,3.59,3.5,3.55,6350,0
2011-10-26,3.52,3.53,3.45,3.53,3600,0
2011-10-27,3.61,3.7,3.61,3.7,9867,0
2011-10-28,3.68,3.68,3.62,3.65,4330,0
2011-10-31,3.61,3.68,3.59,3.68,4312,0
2011-11-01,3.64,3.74,3.61,3.71,20164,0
2011-11-02,3.73,3.73,3.7,3.7,11100,0
2011-11-03,3.75,3.75,3.67,3.72,5760,0
2011-11-04,3.67,3.72,3.65,3.72,14270,0
2011-11-07,3.7,3.79,3.7,3.77,39560,0
2011-11-08,3.8,3.94,3.8,3.94,22681,0
2011-11-09,3.87,3.94,3.85,3.94,2660,0
2011-11-10,4,4,3.9,3.9,7372,0
2011-11-11,3.93,3.95,3.8,3.9,24074,0
2011-11-14,3.9,3.95,3.87,3.9,8400,0
2011-11-15,3.92,3.92,3.82,3.87,30949,0
2011-11-16,3.85,4,3.83,4,23255,0
2011-11-17,3.92,3.99,3.83,3.91,17608,0
2011-11-18,3.91,3.98,3.89,3.95,5229,0
2011-11-21,3.92,4,3.9,3.94,15847,0
2011-11-22,3.93,3.97,3.92,3.93,5749,0
2011-11-23,3.92,3.96,3.92,3.92,9391,0
2011-11-25,3.89,3.9,3.76,3.86,13300,0
2011-11-28,3.94,3.94,3.81,3.9,17046,0
2011-11-29,3.88,3.95,3.83,3.95,6996,0
2011-11-30,3.97,3.97,3.9,3.95,9512,0
2011-12-01,3.99,3.99,3.86,3.9,7500,0
2011-12-02,3.86,3.91,3.8,3.91,8675,0
2011-12-05,3.89,3.91,3.81,3.87,11366,0
2011-12-06,3.84,3.88,3.6,3.73,36450,0
2011-12-07,3.68,3.75,3.68,3.75,8164,0
2011-12-08,3.7,3.7,3.43,3.63,112450,0
2011-12-09,3.66,3.71,3.57,3.71,8399,0
2011-12-12,3.71,3.71,3.59,3.66,13281,0
2011-12-13,3.65,3.71,3.5,3.67,8698,0
2011-12-14,3.65,3.69,3.51,3.67,7200,0
2011-12-15,3.6,3.66,3.55,3.63,4856,0
2011-12-16,3.51,3.62,3.39,3.42,7409,0
2011-12-19,3.45,3.52,3.43,3.43,6312,0
2011-12-20,3.45,3.6,3.38,3.53,19445,0
2011-12-21,3.5,3.54,3.41,3.51,7400,0
2011-12-22,3.56,3.58,3.43,3.43,7810,0
2011-12-23,3.52,3.56,3.45,3.53,10641,0
2011-12-27,3.53,3.65,3.53,3.59,8546,0
2011-12-28,3.65,3.7,3.6,3.65,21943,0
2011-12-29,3.67,3.75,3.62,3.69,11259,0
2011-12-30,3.73,4.03,3.7,3.94,21308,0
2012-01-03,3.98,4.1,3.91,3.98,11325,0
2012-01-04,3.91,3.98,3.84,3.93,16500,0
2012-01-05,4.05,4.4,4,4.25,57291,0
2012-01-06,4.23,4.23,4.05,4.1,28253,0
2012-01-09,4.09,4.25,4.05,4.17,17265,0
2012-01-10,4.21,4.25,4.15,4.18,23853,0
2012-01-11,4.17,4.24,4.17,4.24,2500,0
2012-01-12,4.25,4.25,4.17,4.24,8400,0
2012-01-13,4.25,4.26,4.13,4.26,28297,0
2012-01-17,4.43,4.45,4.35,4.4,10663,0
2012-01-18,4.37,4.48,4.32,4.4,62714,0
2012-01-19,4.45,4.5,4.44,4.47,36290,0
2012-01-20,4.52,4.62,4.45,4.58,9405,0
2012-01-23,4.56,4.65,4.56,4.63,3670,0
2012-01-24,4.65,4.82,4.55,4.79,39289,0
2012-01-25,4.78,4.79,4.64,4.64,44740,0
2012-01-26,4.65,4.78,4.65,4.7,5622,0
2012-01-27,4.65,4.68,4.64,4.65,1216,0
2012-01-30,4.63,4.64,4.54,4.6,2801,0
2012-01-31,4.61,4.75,4.61,4.71,8460,0
2012-02-01,4.75,4.77,4.71,4.73,10400,0
2012-02-02,4.68,4.74,4.68,4.72,4872,0
2012-02-03,4.73,4.77,4.7,4.75,23355,0
2012-02-06,4.72,4.79,4.72,4.79,1300,0
2012-02-07,4.85,5.12,4.84,5.02,74295,0
2012-02-08,5.05,5.12,5.02,5.02,23987,0
2012-02-09,5.05,5.1,5,5.1,22580,0
2012-02-10,5.11,5.11,5.03,5.09,10245,0
2012-02-13,5.14,5.18,5.05,5.08,16357,0
2012-02-14,5.08,5.08,4.92,4.97,23051,0
2012-02-15,5,5.04,4.83,5.04,4816,0
2012-02-16,5,5,4.89,4.94,20700,0
2012-02-17,4.95,5.1,4.91,5.09,50742,0
2012-02-21,5.08,5.09,5.04,5.08,6045,0
2012-02-22,5.07,5.08,4.86,4.95,8163,0
2012-02-23,4.94,5.09,4.94,4.95,18636,0
2012-02-24,4.99,5.04,4.99,5.02,1805,0
2012-02-27,4.96,5.09,4.95,5.05,15879,0
2012-02-28,5.08,5.11,5.05,5.09,62515,0
2012-02-29,5.05,5.14,5.05,5.14,1009,0
2012-03-01,5.09,5.09,5.01,5.05,10858,0
2012-03-02,5.08,5.08,5.01,5.05,2200,0
2012-03-05,5,5.09,4.98,5.01,12591,0
2012-03-06,4.93,4.98,4.9,4.98,8480,0
2012-03-07,5,5.03,4.92,4.94,8201,0
2012-03-08,4.92,5.01,4.9,4.95,4605,0
2012-03-09,4.93,4.93,4.93,4.93,600,0
2012-03-12,4.91,5.02,4.91,5.02,5475,0
2012-03-13,4.98,5.09,4.82,4.91,27777,0
2012-03-14,4.95,4.95,4.81,4.81,11232,0
2012-03-15,4.89,4.9,4.82,4.88,5519,0
2012-03-16,4.84,4.98,4.83,4.87,10500,0
2012-03-19,4.9,5.1,4.9,5.08,26537,0
2012-03-20,5.08,5.1,5.01,5.09,26457,0
2012-03-21,5.08,5.09,5.08,5.09,2600,0
2012-03-22,5.09,5.09,4.95,4.95,4500,0
2012-03-23,4.99,4.99,4.77,4.85,21689,0
2012-03-26,4.88,4.92,4.81,4.89,10595,0
2012-03-27,4.95,4.95,4.83,4.89,2800,0
2012-03-28,4.94,4.94,4.89,4.9,3039,0
2012-03-29,4.89,4.9,4.85,4.9,1500,0
2012-03-30,4.86,4.94,4.73,4.91,2400,0
2012-04-02,4.82,4.97,4.82,4.9,9903,0
2012-04-03,4.97,5.09,4.93,5.08,30640,0
2012-04-04,4.99,5.04,4.88,4.94,6977,0
2012-04-05,4.92,5.04,4.92,5.04,12506,0
2012-04-09,4.92,5.05,4.92,5.05,600,0
2012-04-10,5.05,5.05,4.79,4.82,1277,0
2012-04-11,4.93,5.05,4.85,4.88,15209,0
2012-04-12,4.85,4.99,4.85,4.93,1266,0
2012-04-13,4.91,4.91,4.58,4.75,17572,0
2012-04-16,4.83,4.87,4.75,4.84,5945,0
2012-04-17,4.79,4.95,4.64,4.95,19691,0
2012-04-18,4.85,4.85,4.63,4.78,19970,0
2012-04-19,4.78,4.82,4.78,4.82,2392,0
2012-04-20,4.81,4.93,4.5,4.79,4067,0
2012-04-23,4.72,4.84,4.72,4.84,800,0
2012-04-24,4.77,4.82,4.66,4.82,2600,0
2012-04-25,4.9,4.9,4.77,4.87,4520,0
2012-04-26,5.05,5.09,4.86,5.05,22680,0
2012-04-27,5.08,5.09,4.92,5.08,65144,0
2012-04-30,5,5.09,4.92,5.09,62995,0
2012-05-01,5.06,5.06,4.94,5.03,47467,0
2012-05-02,5.06,5.09,4.99,5.06,91720,0
2012-05-03,5.09,5.1,4.94,4.99,57812,0
2012-05-04,4.93,5.09,4.93,5.07,37760,0
2012-05-07,5.06,5.14,5.01,5.05,65838,0
2012-05-08,5.08,5.08,4.95,4.99,11562,0
2012-05-09,4.92,5.06,4.92,5.05,15691,0
2012-05-10,5.04,5.09,4.97,4.97,4403,0
2012-05-11,5,5,4.92,4.95,2025,0
2012-05-14,4.96,5,4.91,4.99,19813,0
2012-05-15,4.92,5.03,4.64,5.02,23783,0
2012-05-16,5,5.06,5,5.03,33700,0
2012-05-17,5.07,5.07,5.04,5.04,19500,0
2012-05-18,5.08,5.09,4.99,5.05,23401,0
2012-05-21,5.04,5.13,5.04,5.07,57896,0
2012-05-22,5.06,5.09,4.9,5.08,56465,0
2012-05-23,5.02,5.07,5,5.07,30752,0
2012-05-24,4.97,5.07,4.95,5.07,4884,0
2012-05-25,5.07,5.14,5.06,5.07,35914,0
2012-05-29,5.13,5.13,4.98,5.09,26113,0
2012-05-30,5.05,5.14,4.81,5.14,35348,0
2012-05-31,5.12,5.12,5.06,5.12,14169,0
2012-06-01,4.96,5.06,4.96,5.01,18620,0
2012-06-04,5.05,5.14,4.99,5.05,41318,0
2012-06-05,5.07,5.07,4.91,5.05,15553,0
2012-06-06,5.05,5.07,5.05,5.06,2225,0
2012-06-07,5.05,5.06,4.96,4.96,24730,0
2012-06-08,5,5.06,4.9,5.02,20750,0
2012-06-11,5.05,5.05,4.91,4.95,6055,0
2012-06-12,4.89,4.92,4.81,4.9,7073,0
2012-06-13,4.81,4.9,4.81,4.88,13481,0
2012-06-14,4.83,4.94,4.81,4.83,4200,0
2012-06-15,4.76,4.81,4.71,4.74,20061,0
2012-06-18,4.72,4.84,4.71,4.83,600,0
2012-06-19,4.87,4.99,4.79,4.97,11350,0
2012-06-20,4.93,4.98,4.78,4.98,5714,0
2012-06-21,4.95,4.98,4.93,4.98,4458,0
2012-06-22,4.97,4.97,4.9,4.96,6010,0
2012-06-25,4.9,4.92,4.8,4.81,4427,0
2012-06-26,4.84,4.87,4.76,4.85,28301,0
2012-06-27,4.95,4.95,4.94,4.95,300,0
2012-06-28,4.88,4.94,4.7,4.78,16400,0
2012-06-29,4.85,5,4.78,4.93,29315,0
2012-07-02,4.96,5.09,4.93,5.02,23733,0
2012-07-03,4.97,5.15,4.96,5,13308,0
2012-07-05,4.96,5,4.96,5,6943,0
2012-07-06,5.01,5.14,4.88,5.14,11060,0
2012-07-09,5.14,5.25,5.13,5.25,34391,0
2012-07-10,5.25,5.25,5.11,5.16,29611,0
2012-07-11,5.14,5.14,5.06,5.1,6602,0
2012-07-12,5.04,5.14,5.04,5.09,2955,0
2012-07-13,5.02,5.1,5.02,5.1,5163,0
2012-07-16,5.1,5.2,5.1,5.17,6400,0
2012-07-17,5.13,5.17,5.1,5.13,15124,0
2012-07-18,5.13,5.15,5.12,5.14,8746,0
2012-07-19,5.21,5.21,5.1,5.15,3377,0
2012-07-20,5.2,5.2,5.17,5.17,1250,0
2012-07-23,5.18,5.18,5.11,5.11,1340,0
2012-07-24,4.7,5.03,4.57,5.01,6059,0
2012-07-25,5.05,5.06,5.05,5.06,10118,0
2012-07-26,5.07,5.15,5.07,5.13,3824,0
2012-07-27,5.13,5.15,5.13,5.13,600,0
2012-07-30,5.11,5.11,5.01,5.1,12959,0
2012-07-31,5.11,5.13,4.9,5.13,35331,0
2012-08-01,5.02,5.21,5.02,5.11,43011,0
2012-08-02,5.1,5.14,5.07,5.12,2545,0
2012-08-03,5.1,5.1,5.01,5.08,11845,0
2012-08-06,5.02,5.14,5.02,5.12,11630,0
2012-08-07,5.09,5.15,5.02,5.15,2719,0
2012-08-08,5.19,5.21,5.1,5.1,19651,0
2012-08-09,5.1,5.14,5.01,5.1,6867,0
2012-08-10,5.15,5.15,5.06,5.15,1470,0
2012-08-13,5.17,5.21,5.16,5.21,2650,0
2012-08-14,5.2,5.2,5.12,5.14,1883,0
2012-08-15,5.16,5.17,5.16,5.17,1339,0
2012-08-16,5.14,5.21,5.14,5.21,2700,0
2012-08-17,5.2,5.2,5.2,5.2,1726,0
2012-08-20,5.15,5.21,5.15,5.2,608,0
2012-08-21,5.17,5.21,5.15,5.16,26900,0
2012-08-22,5.18,5.18,5.12,5.15,11700,0
2012-08-23,5.12,5.18,5.12,5.15,1710,0
2012-08-24,5.11,5.15,5.11,5.15,1264,0
2012-08-27,5.11,5.15,5.1,5.1,1701,0
2012-08-28,5.1,5.19,5.1,5.13,3749,0
2012-08-29,5.11,5.15,5.06,5.1,15222,0
2012-08-30,5.05,5.15,5.02,5.07,6394,0
2012-08-31,5.04,5.12,5.01,5.01,1016,0
2012-09-04,4.98,5.13,4.98,5.1,8831,0
2012-09-05,5.08,5.17,5.06,5.11,28195,0
2012-09-06,5.13,5.29,5.13,5.25,17989,0
2012-09-07,5.3,5.3,5.21,5.21,14349,0
2012-09-10,5.18,5.31,5.16,5.22,15301,0
2012-09-11,5.27,5.3,5.22,5.23,34421,0
2012-09-12,5.24,5.32,5.24,5.32,25623,0
2012-09-13,5.34,5.41,5.33,5.37,27223,0
2012-09-14,5.37,5.42,5.35,5.42,14815,0
2012-09-17,5.41,5.45,5.41,5.44,5600,0
2012-09-18,5.45,5.46,5.4,5.45,26628,0
2012-09-19,5.48,5.59,5.41,5.52,42060,0
2012-09-20,5.55,5.55,5.33,5.52,15052,0
2012-09-21,5.52,5.55,5.5,5.51,5777,0
2012-09-24,5.51,5.55,5.47,5.52,12059,0
2012-09-25,5.52,5.55,5.45,5.48,25678,0
2012-09-26,5.47,5.5,5.25,5.4,7046,0
2012-09-27,5.46,5.5,5.41,5.44,13049,0
2012-09-28,5.41,5.45,5.41,5.45,6470,0
2012-10-01,5.44,5.45,5.37,5.37,7032,0
2012-10-02,5.35,5.44,5.35,5.38,7622,0
2012-10-03,5.37,5.48,5.36,5.42,6153,0
2012-10-04,5.46,5.5,5.45,5.5,3024,0
2012-10-05,5.5,5.55,5.4,5.45,13355,0
2012-10-08,5.41,5.45,5.39,5.45,17080,0
2012-10-09,5.44,5.49,5.44,5.46,1100,0
2012-10-10,5.44,5.44,5.4,5.42,4935,0
2012-10-11,5.46,5.49,5.4,5.45,2941,0
2012-10-12,5.47,5.49,5.43,5.43,2883,0
2012-10-15,5.42,5.44,5.4,5.41,5617,0
2012-10-16,5.39,5.4,5.34,5.38,2700,0
2012-10-17,5.42,5.47,5.41,5.41,6383,0
2012-10-18,5.44,5.44,5.43,5.43,4966,0
2012-10-19,5.46,5.46,5.22,5.35,22210,0
2012-10-22,5.36,5.43,5.34,5.4,12812,0
2012-10-23,5.41,5.45,5.38,5.44,21132,0
2012-10-24,5.46,5.46,5.44,5.44,1637,0
2012-10-25,5.45,5.45,5.36,5.36,1700,0
2012-10-26,5.37,5.44,5.35,5.39,3777,0
2012-10-31,5.42,5.42,5.34,5.35,3100,0
2012-11-01,5.32,5.42,5.31,5.42,2413,0
2012-11-02,5.38,5.38,5.31,5.32,3376,0
2012-11-05,5.28,5.4,4.82,5.02,9171,0
2012-11-06,5,5.2,5,5.12,6001,0
2012-11-07,5.08,5.15,5.05,5.14,7845,0
2012-11-08,5.11,5.17,5.08,5.17,3200,0
2012-11-09,5.14,5.24,5.14,5.24,2300,0
2012-11-12,5.19,5.19,5.1,5.1,8857,0
2012-11-13,5.01,5.13,4.99,5.07,15099,0
2012-11-14,5.1,5.1,4.92,5.1,22133,0
2012-11-15,5.07,5.08,4.92,5,9100,0
2012-11-16,4.98,4.98,4.9,4.95,1400,0
2012-11-19,4.94,4.99,4.91,4.96,1577,0
2012-11-20,4.93,4.93,4.9,4.9,2149,0
2012-11-21,4.9,4.94,4.9,4.9,7844,0
2012-11-23,4.91,4.95,4.9,4.95,12500,0
2012-11-26,4.92,5,4.91,5,10370,0
2012-11-27,4.98,5.03,4.98,5,7039,0
2012-11-28,4.96,5.01,4.9,4.95,9325,0
2012-11-29,4.93,5.04,4.9,5.03,10615,0
2012-11-30,5,5.1,4.96,5.02,5566,0
2012-12-03,4.95,5.01,4.95,5.01,9303,0
2012-12-04,5,5.01,4.96,5.01,16302,0
2012-12-05,5,5.02,4.96,5,7634,0
2012-12-06,4.97,5,4.94,4.99,4750,0
2012-12-07,4.94,5,4.94,4.96,1615,0
2012-12-10,4.89,4.92,4.75,4.82,14005,0
2012-12-11,4.85,4.9,4.85,4.9,10854,0
2012-12-12,4.93,4.96,4.86,4.96,3800,0
2012-12-13,4.87,4.92,4.76,4.9,6936,0
2012-12-14,4.84,4.94,4.81,4.91,8440,0
2012-12-17,4.89,4.99,4.88,4.96,35888,0
2012-12-18,4.99,5,4.9,4.97,6934,0
2012-12-19,4.99,5,4.91,4.91,14765,0
2012-12-20,4.92,4.95,4.9,4.93,31202,0
2012-12-21,4.88,5,4.88,4.94,32798,0
2012-12-24,4.9,5.01,4.9,4.97,945,0
2012-12-26,4.95,5,4.92,4.98,6039,0
2012-12-27,5.03,5.04,4.96,4.96,2868,0
2012-12-28,4.91,4.99,4.9,4.98,18952,0
2012-12-31,4.93,4.94,4.9,4.9,4694,0
2013-01-02,4.95,5,4.91,4.98,29101,0
2013-01-03,5,5.08,4.99,5.05,15970,0
2013-01-04,5.08,5.1,5,5.1,19095,0
2013-01-07,5.06,5.06,4.96,4.98,2900,0
2013-01-08,4.95,5,4.95,4.96,4600,0
2013-01-09,4.99,4.99,4.91,4.95,19760,0
2013-01-10,4.92,4.97,4.91,4.93,15001,0
2013-01-11,4.92,4.99,4.9,4.94,4600,0
2013-01-14,4.9,4.94,4.87,4.9,12719,0
2013-01-15,4.9,4.93,4.81,4.89,12600,0
2013-01-16,4.91,4.91,4.85,4.85,11088,0
2013-01-17,4.82,4.89,4.66,4.68,60635,0
2013-01-18,4.65,4.72,4.65,4.72,5841,0
2013-01-22,4.66,4.73,4.66,4.72,2142,0
2013-01-23,4.72,4.77,4.66,4.74,2300,0
2013-01-24,4.73,4.73,4.6,4.62,28971,0
2013-01-25,4.65,4.65,4.62,4.62,5130,0
2013-01-28,4.59,4.65,4.56,4.56,18269,0
2013-01-29,4.6,4.64,4.5,4.56,52968,0
2013-01-30,4.55,4.6,4.38,4.41,20575,0
2013-01-31,4.44,4.5,4.4,4.44,6079,0
2013-02-01,4.44,4.51,4.37,4.4,14386,0
2013-02-04,4.43,4.49,4.4,4.42,10520,0
2013-02-05,4.42,4.42,4.22,4.32,11924,0
2013-02-06,4.34,4.43,4.32,4.43,13825,0
2013-02-07,4.4,4.42,4.4,4.42,24791,0
2013-02-08,4.4,4.5,4.4,4.44,4112,0
2013-02-11,4.48,4.48,4.32,4.33,18966,0
2013-02-12,4.4,4.4,4.11,4.32,44342,0
2013-02-13,4.35,4.41,4.29,4.32,29890,0
2013-02-14,4.7,4.7,4.45,4.52,65333,0
2013-02-15,4.59,4.59,4.55,4.55,3650,0
2013-02-19,4.53,4.57,4.4,4.4,14007,0
2013-02-20,4.37,4.52,4.37,4.52,32856,0
2013-02-21,4.43,4.6,4.43,4.59,9784,0
2013-02-22,4.56,4.6,4.5,4.55,42269,0
2013-02-25,4.51,4.6,4.51,4.57,34737,0
2013-02-26,4.59,4.61,4.56,4.61,25100,0
2013-02-27,4.65,4.69,4.59,4.59,8330,0
2013-02-28,4.55,4.63,4.55,4.58,2526,0
2013-03-01,4.6,4.6,4.55,4.55,1317,0
2013-03-04,4.52,4.57,4.45,4.5,41888,0
2013-03-05,4.46,4.61,4.46,4.6,1853,0
2013-03-06,4.55,4.6,4.55,4.58,1300,0
2013-03-07,4.55,4.59,4.55,4.59,400,0
2013-03-08,4.6,4.65,4.59,4.65,11158,0
2013-03-11,4.67,4.71,4.63,4.71,8142,0
2013-03-12,4.77,4.79,4.71,4.78,13353,0
2013-03-13,4.76,4.78,4.6,4.6,10900,0
2013-03-14,4.63,4.68,4.61,4.65,5841,0
2013-03-15,4.62,4.67,4.62,4.62,15868,0
2013-03-18,4.62,4.63,4.61,4.62,7573,0
2013-03-19,4.62,4.63,4.62,4.62,1690,0
2013-03-20,4.7,4.7,4.62,4.65,6790,0
2013-03-21,4.65,4.68,4.64,4.65,4700,0
2013-03-22,4.7,4.7,4.64,4.66,4201,0
2013-03-25,4.65,4.67,4.65,4.67,6902,0
2013-03-26,4.67,4.67,4.59,4.59,53278,0
2013-03-27,4.55,4.6,4.51,4.54,2304,0
2013-03-28,4.5,4.72,4.5,4.71,7990,0
2013-04-01,4.74,4.89,4.74,4.85,34093,0
2013-04-02,4.86,4.88,4.81,4.81,2400,0
2013-04-03,4.77,4.8,4.72,4.72,2213,0
2013-04-04,4.71,4.71,4.49,4.49,10782,0
2013-04-05,4.43,4.45,4.25,4.32,12177,0
2013-04-08,4.35,4.35,4.15,4.18,19085,0
2013-04-09,4.21,4.25,4.12,4.2,63151,0
2013-04-10,4.16,4.31,4.16,4.31,9573,0
2013-04-11,4.34,4.4,4.26,4.35,9653,0
2013-04-12,4.57,4.57,4.5,4.5,1603,0
2013-04-15,4.49,4.49,4.32,4.35,1800,0
2013-04-16,4.4,4.45,4.31,4.33,4962,0
2013-04-17,4.27,4.33,4.25,4.27,1604,0
2013-04-18,4.27,4.27,4.16,4.18,1228,0
2013-04-19,4.24,4.24,4.14,4.14,26919,0
2013-04-22,4.18,4.22,4.13,4.2,95012,0
2013-04-23,4.24,4.24,4.13,4.2,2134,0
2013-04-24,4.16,4.21,4.11,4.15,4948,0
2013-04-25,4.12,4.3,4.12,4.24,32230,0
2013-04-26,4.27,4.29,4.25,4.25,3197,0
2013-04-29,4.31,4.31,4.19,4.19,5063,0
2013-04-30,4.28,4.28,4.18,4.19,4213,0
2013-05-01,4.21,4.25,4.18,4.2,16004,0
2013-05-02,4.18,4.18,4.12,4.14,3102,0
2013-05-03,4.17,4.18,4.11,4.13,3494,0
2013-05-06,4.12,4.13,4.04,4.05,7693,0
2013-05-07,4.03,4.04,3.87,3.87,26628,0
2013-05-08,3.87,3.99,3.84,3.93,9767,0
2013-05-09,3.92,4,3.87,3.92,136974,0
2013-05-10,3.9,4,3.87,3.99,6378,0
2013-05-13,3.96,3.97,3.82,3.85,36606,0
2013-05-14,3.88,3.92,3.82,3.85,57591,0
2013-05-15,3.8,4.01,3.8,3.99,13139,0
2013-05-16,3.99,4.05,3.93,4,45453,0
2013-05-17,4.04,4.05,3.99,4.02,8701,0
2013-05-20,3.99,4.07,3.97,4.04,27736,0
2013-05-21,4.05,4.1,3.99,4.02,3291,0
2013-05-22,4.06,4.06,3.88,3.95,46966,0
2013-05-23,3.95,3.98,3.86,3.97,7332,0
2013-05-24,3.9,4,3.83,3.99,4300,0
2013-05-28,3.96,4.06,3.95,3.95,4430,0
2013-05-29,3.93,4,3.88,3.95,10008,0
2013-05-30,3.96,3.99,3.85,3.98,7517,0
2013-05-31,3.95,4.09,3.92,3.99,11318,0
2013-06-03,3.94,3.99,3.94,3.96,16644,0
2013-06-04,4.05,4.07,3.94,3.94,3686,0
2013-06-05,4.01,4.06,3.99,4,21099,0
2013-06-06,3.97,4.06,3.95,4.02,4204,0
2013-06-07,4.03,4.1,3.98,3.98,8437,0
2013-06-10,4.08,4.21,4,4.21,8908,0
2013-06-11,4.12,4.2,3.96,4.1,9532,0
2013-06-12,4.06,4.13,4.01,4.05,57686,0
2013-06-13,4.04,4.12,4.04,4.08,1720,0
2013-06-14,4.05,4.13,3.97,4.13,8238,0
2013-06-17,4.14,4.23,4.03,4.11,19906,0
2013-06-18,4.03,4.12,4.02,4.06,4635,0
2013-06-19,4.11,4.11,4.01,4.02,954,0
2013-06-20,3.96,4,3.95,3.98,9561,0
2013-06-21,3.95,4.11,3.95,4.11,8613,0
2013-06-24,4.01,4.06,3.95,3.95,6568,0
2013-06-25,3.96,4.04,3.93,3.97,11038,0
2013-06-26,4.06,4.11,3.95,4.02,16716,0
2013-06-27,4,4.1,3.97,4.04,13228,0
2013-06-28,4.04,4.07,3.98,4.03,15950,0
2013-07-01,4.01,4.08,4.01,4.02,6927,0
2013-07-02,4.05,4.08,4,4.05,8609,0
2013-07-03,4.08,4.14,4.08,4.12,19675,0
2013-07-05,4.07,4.24,4.07,4.2,862,0
2013-07-08,4.14,4.26,4.14,4.21,4795,0
2013-07-09,4.23,4.35,4.23,4.31,8664,0
2013-07-10,4.32,4.32,4.25,4.31,4546,0
2013-07-11,4.27,4.35,4.26,4.34,6925,0
2013-07-12,4.3,4.34,4.26,4.3,3315,0
2013-07-15,4.32,4.34,4.25,4.3,1200,0
2013-07-16,4.34,4.34,4.3,4.3,1857,0
2013-07-17,4.31,4.33,4.29,4.29,2809,0
2013-07-18,4.24,4.3,4.24,4.28,4153,0
2013-07-19,4.3,4.33,4.3,4.3,3156,0
2013-07-22,4.25,4.34,4.24,4.26,2200,0
2013-07-23,4.25,4.31,4.25,4.29,12430,0
2013-07-24,4.28,4.3,4.27,4.3,10102,0
2013-07-25,4.28,4.34,4.27,4.28,5050,0
2013-07-26,4.24,4.35,4.2,4.34,3411,0
2013-07-29,4.34,4.35,4.27,4.32,5240,0
2013-07-30,4.29,4.34,4.24,4.3,17196,0
2013-07-31,4.25,4.25,4.15,4.2,14246,0
2013-08-01,4.22,4.44,4.22,4.32,12262,0
2013-08-02,4.31,4.39,4.31,4.38,2422,0
2013-08-05,4.24,4.4,4.04,4.39,7790,0
2013-08-06,4.38,4.38,4.22,4.36,2542,0
2013-08-07,4.24,4.4,4.24,4.37,19909,0
2013-08-08,4.3,4.4,4.23,4.34,38447,0
2013-08-09,4.26,4.41,4.26,4.37,14740,0
2013-08-12,4.41,4.41,4.31,4.37,1881,0
2013-08-13,4.26,4.3,4.24,4.24,1582,0
2013-08-14,4.33,4.33,4.14,4.26,2482,0
2013-08-15,4.21,4.3,4.09,4.25,3117,0
2013-08-16,4.3,4.35,4.3,4.3,12911,0
2013-08-19,4.35,4.35,4.33,4.35,3920,0
2013-08-20,4.35,4.36,4.3,4.3,1008,0
2013-08-21,4.12,4.35,4.12,4.3,2602,0
2013-08-22,4.3,4.34,4.29,4.29,973,0
2013-08-23,4.34,4.34,4.25,4.3,7569,0
2013-08-26,4.33,4.44,4.25,4.34,7249,0
2013-08-27,4.18,4.31,4,4.3,3418,0
2013-08-28,4.31,4.38,4.3,4.36,1600,0
2013-08-29,4.25,4.45,4.25,4.36,1400,0
2013-08-30,4.35,4.38,4.35,4.38,600,0
2013-09-03,4.41,4.46,4.34,4.39,3646,0
2013-09-04,4.35,4.35,4.26,4.31,6507,0
2013-09-05,4.33,4.4,4.25,4.36,9094,0
2013-09-06,4.35,4.35,4.22,4.24,8779,0
2013-09-09,4.3,4.37,4.29,4.31,14144,0
2013-09-10,4.33,4.33,4.28,4.32,20781,0
2013-09-11,4.35,4.4,4.3,4.4,6859,0
2013-09-12,4.4,4.42,4.4,4.41,2305,0
2013-09-13,4.42,4.43,4.38,4.43,31351,0
2013-09-16,4.4,4.43,4.37,4.41,45200,0
2013-09-17,4.4,4.51,4.4,4.41,6468,0
2013-09-18,4.42,4.64,4.4,4.5,25329,0
2013-09-19,4.51,4.7,4.5,4.62,24092,0
2013-09-20,4.66,4.92,4.61,4.9,24982,0
2013-09-23,4.74,4.8,4.61,4.73,28806,0
2013-09-24,4.77,5.19,4.72,4.98,77634,0
2013-09-25,5.03,5.08,4.84,5.06,12804,0
2013-09-26,5.05,5.05,4.9,5,23252,0
2013-09-27,5.09,5.09,4.93,5.03,600,0
2013-09-30,4.96,5.11,4.89,4.94,21495,0
2013-10-01,4.91,5.03,4.91,5,8140,0
2013-10-02,4.96,5.08,4.91,5,10175,0
2013-10-03,4.96,5,4.94,4.96,5022,0
2013-10-04,4.93,5,4.92,4.96,3696,0
2013-10-07,4.99,4.99,4.86,4.9,18317,0
2013-10-08,4.88,4.96,4.87,4.94,2450,0
2013-10-09,4.86,5.01,4.86,4.93,14350,0
2013-10-10,4.92,5,4.86,4.96,13501,0
2013-10-11,4.97,4.99,4.97,4.99,3500,0
2013-10-14,5.07,5.07,5.07,5.07,274,0
2013-10-15,5.02,5.32,5,5.08,8597,0
2013-10-16,5.13,5.15,5.02,5.03,3100,0
2013-10-17,4.92,5.05,4.86,5.01,10091,0
2013-10-18,4.92,5.15,4.9,4.96,10250,0
2013-10-21,4.97,4.99,4.9,4.99,1900,0
2013-10-22,5.1,5.38,5.1,5.29,44781,0
2013-10-23,5.2,5.3,5.1,5.28,3449,0
2013-10-24,5.32,5.89,5.31,5.44,44394,0
2013-10-25,5.48,5.54,5.32,5.48,21263,0
2013-10-28,5.54,5.56,5.32,5.49,7107,0
2013-10-29,5.34,5.6,5.34,5.51,10835,0
2013-10-30,5.5,5.65,5.34,5.45,98925,0
2013-10-31,5.41,5.58,5.4,5.56,6000,0
2013-11-01,5.3,5.53,5.26,5.4,2927,0
2013-11-04,5.46,5.46,5.32,5.45,26934,0
2013-11-05,5.49,5.49,5.32,5.39,21930,0
2013-11-06,5.39,5.39,5.21,5.29,41680,0
2013-11-07,5.34,5.45,5.23,5.25,12030,0
2013-11-08,5.24,5.32,5.07,5.28,3384,0
2013-11-11,5.21,5.21,5.06,5.18,4751,0
2013-11-12,5.29,5.32,5.26,5.32,1752,0
2013-11-13,5.35,5.35,5.31,5.31,1285,0
2013-11-14,5.22,5.76,5.22,5.54,58475,0
2013-11-15,5.61,5.68,5.52,5.62,174733,0
2013-11-18,5.68,5.92,5.46,5.7,83337,0
2013-11-19,5.63,5.81,5.52,5.57,112555,0
2013-11-20,5.59,5.78,5.52,5.53,130802,0
2013-11-21,5.47,5.62,5.47,5.61,2268,0
2013-11-22,5.52,5.59,5.46,5.57,10000,0
2013-11-25,5.63,5.65,5.48,5.58,8315,0
2013-11-26,5.52,5.58,5.49,5.49,2748,0
2013-11-27,5.49,5.68,5.43,5.51,27204,0
2013-11-29,5.47,5.75,5.47,5.54,15317,0
2013-12-02,5.59,5.74,5.54,5.6,13957,0
2013-12-03,5.55,5.74,5.54,5.67,20534,0
2013-12-04,5.6,5.76,5.55,5.61,19927,0
2013-12-05,5.59,5.73,5.53,5.59,10210,0
2013-12-06,5.55,5.68,5.44,5.58,6851,0
2013-12-09,5.59,5.59,5.38,5.46,8893,0
2013-12-10,5.45,5.45,5.25,5.33,8593,0
2013-12-11,5.38,5.38,5.25,5.31,11204,0
2013-12-12,5.44,5.46,5.4,5.46,31057,0
2013-12-13,5.43,5.54,5.43,5.52,8525,0
2013-12-16,5.58,5.68,5.57,5.63,3394,0
2013-12-17,5.67,5.67,5.43,5.59,22415,0
2013-12-18,5.58,5.6,5.44,5.6,1249,0
2013-12-19,5.69,5.7,5.42,5.66,4910,0
2013-12-20,5.76,5.76,5.52,5.7,42904,0
2013-12-23,5.7,5.7,5.47,5.54,10972,0
2013-12-24,5.59,5.61,5.51,5.61,3815,0
2013-12-26,5.71,5.71,5.45,5.49,4347,0
2013-12-27,5.42,5.44,5.36,5.42,8729,0
2013-12-30,5.42,5.6,5.42,5.48,49204,0
2013-12-31,5.43,5.47,5.38,5.45,5326,0
2014-01-02,5.39,5.46,5.19,5.35,16161,0
2014-01-03,5.3,5.41,5.27,5.37,2940,0
2014-01-06,5.32,5.39,5.28,5.31,7668,0
2014-01-07,5.45,5.49,5.28,5.32,18072,0
2014-01-08,5.46,5.46,5.24,5.33,12903,0
2014-01-09,5.46,5.47,5.24,5.28,6184,0
2014-01-10,5.29,5.43,5.2,5.24,25811,0
2014-01-13,5.15,5.46,5.05,5.13,29402,0
2014-01-14,5.27,5.27,5.02,5.15,32986,0
2014-01-15,5.12,5.3,5,5.3,21762,0
2014-01-16,5.3,5.31,5.12,5.12,14000,0
2014-01-17,5.17,5.2,5.15,5.2,6189,0
2014-01-21,5.3,5.85,5.16,5.45,77214,0
2014-01-22,5.63,5.63,5.41,5.43,13458,0
2014-01-23,5.41,5.52,5.2,5.2,44053,0
2014-01-24,5.25,5.25,5,5.06,22187,0
2014-01-27,5.2,5.2,5.05,5.06,13856,0
2014-01-28,5.07,5.6,5.05,5.32,57525,0
2014-01-29,5.36,5.52,5.25,5.26,62321,0
2014-01-30,5.39,5.6,5.34,5.37,35533,0
2014-01-31,5.39,5.58,5.31,5.41,15214,0
2014-02-03,5.46,5.46,5.22,5.34,29083,0
2014-02-04,5.26,5.62,5.26,5.5,63851,0
2014-02-05,5.55,5.57,5.47,5.47,7174,0
2014-02-06,5.4,5.57,5.35,5.35,13244,0
2014-02-07,5.35,5.35,5.1,5.21,17029,0
2014-02-10,5.15,5.32,5.11,5.15,10124,0
2014-02-11,5.11,5.28,5.11,5.19,6727,0
2014-02-12,5.16,5.22,5.01,5.05,6887,0
2014-02-13,5.09,5.13,5.02,5.05,4798,0
2014-02-14,5.05,5.07,5,5.01,7661,0
2014-02-18,5.06,5.09,5.05,5.06,4966,0
2014-02-19,5.08,5.08,4.85,4.9,18104,0
2014-02-20,4.86,4.97,4.81,4.82,10570,0
2014-02-21,4.9,4.94,4.75,4.8,12073,0
2014-02-24,4.85,4.93,4.76,4.85,16567,0
2014-02-25,4.83,4.9,4.78,4.81,9784,0
2014-02-26,4.74,4.94,4.74,4.9,9244,0
2014-02-27,4.84,5.13,4.72,5.1,13536,0
2014-02-28,5.1,5.1,4.89,4.98,6028,0
2014-03-03,4.89,5.04,4.88,5.01,11731,0
2014-03-04,4.97,5.16,4.82,5.01,9357,0
2014-03-05,4.99,5.2,4.99,5.15,10837,0
2014-03-06,5.15,5.16,5.15,5.16,8056,0
2014-03-07,5.2,5.2,5.13,5.13,10895,0
2014-03-10,5.2,5.2,5.15,5.15,5686,0
2014-03-11,5.06,5.18,5.02,5.07,7606,0
2014-03-12,5.04,5.16,5.04,5.08,1977,0
2014-03-13,5.19,5.19,5.1,5.18,2741,0
2014-03-14,5.09,5.2,5.08,5.12,146967,0
2014-03-17,5.06,5.21,5.06,5.12,9017,0
2014-03-18,5.15,5.23,5.07,5.07,8756,0
2014-03-19,5.13,5.16,5.06,5.1,3198,0
2014-03-20,5.13,5.14,4.79,4.96,49744,0
2014-03-21,4.89,5.05,4.65,4.65,34380,0
2014-03-24,4.69,4.98,4.69,4.81,22004,0
2014-03-25,4.9,5.01,4.81,4.96,35672,0
2014-03-26,4.9,4.94,4.82,4.84,11100,0
2014-03-27,4.87,4.97,4.78,4.79,5696,0
2014-03-28,4.72,4.97,4.7,4.97,4772,0
2014-03-31,4.9,4.98,4.42,4.89,48808,0
2014-04-01,4.93,4.95,4.87,4.93,23787,0
2014-04-02,4.95,4.97,4.91,4.97,21436,0
2014-04-03,5.02,5.14,4.83,4.99,25727,0
2014-04-04,5,5.04,4.65,4.93,55777,0
2014-04-07,4.93,4.93,4.93,4.93,300,0
2014-04-08,4.82,4.95,4.82,4.93,2649,0
2014-04-09,4.95,4.95,4.93,4.93,884,0
2014-04-10,4.94,4.94,4.82,4.82,7812,0
2014-04-11,4.89,4.91,4.75,4.76,6477,0
2014-04-14,4.75,4.76,4.68,4.7,4683,0
2014-04-15,4.72,4.74,4.61,4.73,12544,0
2014-04-16,4.93,4.94,4.8,4.89,5947,0
2014-04-17,4.85,4.85,4.8,4.8,5741,0
2014-04-21,4.84,4.95,4.84,4.94,7164,0
2014-04-22,5,5.01,4.89,4.94,10893,0
2014-04-23,4.82,4.96,4.82,4.94,12750,0
2014-04-24,4.95,4.95,4.92,4.93,800,0
2014-04-28,4.91,5,4.89,4.95,21812,0
2014-04-29,4.79,4.94,4.78,4.87,948,0
2014-04-30,4.82,4.95,4.82,4.83,1890,0
2014-05-01,4.54,5,4.54,4.95,15106,0
2014-05-02,4.89,4.95,4.82,4.82,36665,0
2014-05-05,4.72,4.79,4.62,4.75,9352,0
2014-05-06,4.65,4.71,4.48,4.53,11007,0
2014-05-07,4.73,4.73,4.43,4.59,8651,0
2014-05-08,4.51,4.51,4.41,4.5,4088,0
2014-05-09,4.42,4.77,4.4,4.72,33926,0
2014-05-12,4.66,4.94,4.56,4.8,15241,0
2014-05-13,4.82,4.88,4.82,4.84,4800,0
2014-05-14,4.83,4.83,4.83,4.83,1600,0
2014-05-15,4.69,4.77,4.62,4.75,17935,0
2014-05-16,4.66,4.66,4.66,4.66,139,0
2014-05-19,4.66,4.66,4.66,4.66,1000,0
2014-05-20,4.65,4.79,4.62,4.79,4890,0
2014-05-21,4.76,4.91,4.76,4.91,2687,0
2014-05-22,4.88,4.88,4.74,4.75,1101,0
2014-05-23,4.75,4.81,4.56,4.57,19078,0
2014-05-27,4.62,4.73,4.4,4.5,26729,0
2014-05-28,4.47,4.53,4.38,4.4,51563,0
2014-05-29,4.52,4.96,4.39,4.51,153158,0
2014-05-30,4.45,4.45,4.26,4.29,14825,0
2014-06-02,4.36,4.43,4.28,4.28,7969,0
2014-06-03,4.25,4.3,4.18,4.29,5638,0
2014-06-04,4.31,4.35,4.19,4.34,5427,0
2014-06-05,4.34,4.35,4.32,4.32,6403,0
2014-06-06,4.32,4.35,4.32,4.35,2140,0
2014-06-09,4.31,4.31,4.2,4.3,2932,0
2014-06-10,4.23,4.27,4.23,4.26,2000,0
2014-06-11,4.22,4.34,4.22,4.27,2568,0
2014-06-12,4.23,4.28,4.19,4.26,1528,0
2014-06-13,4.25,4.26,4.11,4.19,3339,0
2014-06-16,4.2,4.2,4.14,4.16,2034,0
2014-06-17,4.16,4.35,4.04,4.34,34787,0
2014-06-18,4.38,4.74,4.3,4.3,21076,0
2014-06-19,4.33,4.35,4.21,4.27,2753,0
2014-06-20,4.2,4.32,4.11,4.12,8176,0
2014-06-23,4.2,4.2,4.12,4.12,1711,0
2014-06-24,4.09,4.34,4.09,4.23,7777,0
2014-06-25,4.21,4.35,4.06,4.28,11996,0
2014-06-26,4.18,4.28,3.8,4.2,64561,0
2014-06-27,4.25,4.26,4.16,4.26,4277,0
2014-06-30,4.17,4.25,4.17,4.2,1110,0
2014-07-01,4.22,4.35,4.22,4.23,32181,0
2014-07-02,4.19,4.37,4.16,4.21,5300,0
2014-07-03,4.2,4.41,4.15,4.21,64832,0
2014-07-07,4.17,4.19,4.09,4.1,68701,0
2014-07-08,4.03,4.13,3.81,4,15841,0
2014-07-09,4.01,4.11,4,4.1,11653,0
2014-07-10,4,4.14,4,4.02,1418,0
2014-07-11,4.04,4.07,3.97,4,47250,0
2014-07-14,3.94,4.06,3.92,4.03,4100,0
2014-07-15,4.01,4.07,3.91,3.93,63255,0
2014-07-16,4.09,4.09,3.89,3.94,33612,0
2014-07-17,4.03,4.05,3.93,3.93,8003,0
2014-07-18,3.94,3.96,3.9,3.9,27505,0
2014-07-21,3.87,3.97,3.85,3.89,4147,0
2014-07-22,3.85,3.98,3.83,3.97,36586,0
2014-07-23,3.91,3.98,3.9,3.92,72443,0
2014-07-24,3.93,3.95,3.91,3.91,20961,0
2014-07-25,3.92,3.94,3.9,3.94,10349,0
2014-07-28,3.97,3.98,3.93,3.93,3485,0
2014-07-29,3.98,3.98,3.94,3.94,27739,0
2014-07-30,3.95,3.96,3.94,3.95,23975,0
2014-07-31,4.01,4.01,3.85,3.9,70282,0
2014-08-01,3.93,4.01,3.76,3.81,28601,0
2014-08-04,3.85,3.97,3.76,3.8,17484,0
2014-08-05,3.9,3.9,3.75,3.78,23283,0
2014-08-06,3.8,3.91,3.75,3.8,147771,0
2014-08-07,3.96,4.03,3.81,3.96,67161,0
2014-08-08,3.99,4.2,3.92,4.04,65252,0
2014-08-11,4.22,4.57,4.22,4.32,88795,0
2014-08-12,4.25,4.51,4.25,4.35,21514,0
2014-08-13,4.37,4.42,4.11,4.31,20303,0
2014-08-14,4.36,4.36,4.11,4.12,15501,0
2014-08-15,4.2,4.37,4.03,4.03,13493,0
2014-08-18,4.01,4.12,4.01,4.09,10633,0
2014-08-19,4.1,4.11,4.05,4.07,10308,0
2014-08-20,4.07,4.32,4.06,4.17,32123,0
2014-08-21,4.21,4.23,4.17,4.18,7701,0
2014-08-22,4.25,4.4,4.23,4.23,11138,0
2014-08-25,4.37,4.4,4.29,4.33,5374,0
2014-08-26,4.39,4.4,4.27,4.29,66025,0
2014-08-27,4.29,4.29,4.18,4.22,4546,0
2014-08-28,4.35,4.35,4.2,4.28,5400,0
2014-08-29,4.32,4.32,4.24,4.27,1188,0
2014-09-02,4.22,4.5,4.22,4.48,21432,0
2014-09-03,4.49,4.58,4.32,4.45,51644,0
2014-09-04,4.42,4.95,4.42,4.68,40205,0
2014-09-05,4.74,4.74,4.62,4.66,10680,0
2014-09-08,4.62,5.07,4.62,4.86,48412,0
2014-09-09,4.87,5.04,4.71,4.95,17328,0
2014-09-10,4.85,5.18,4.74,5.1,19312,0
2014-09-11,4.93,5.13,4.77,4.99,8480,0
2014-09-12,4.94,5.05,4.9,4.97,3105,0
2014-09-15,4.92,4.92,4.55,4.65,23767,0
2014-09-16,4.61,4.84,4.61,4.67,21610,0
2014-09-17,4.59,4.89,4.58,4.84,14868,0
2014-09-18,4.85,5.11,4.85,5.1,25268,0
2014-09-19,5.19,5.34,5.02,5.24,150653,0
2014-09-22,5.24,5.28,5.05,5.07,33971,0
2014-09-23,5.19,5.19,4.92,5.01,36175,0
2014-09-24,5,5.05,4.91,5,24666,0
2014-09-25,4.92,5.02,4.81,4.86,5387,0
2014-09-26,4.89,4.89,4.79,4.87,8643,0
2014-09-29,4.84,4.94,4.74,4.75,7468,0
2014-09-30,4.7,5.04,4.7,4.9,48010,0
2014-10-01,4.9,4.94,4.8,4.87,30222,0
2014-10-02,4.84,4.85,4.73,4.85,28211,0
2014-10-03,4.76,4.91,4.73,4.85,7527,0
2014-10-06,4.87,4.92,4.81,4.83,9202,0
2014-10-07,4.85,4.85,4.72,4.72,7058,0
2014-10-08,4.74,4.9,4.7,4.89,47940,0
2014-10-09,4.87,4.98,4.55,4.6,6081,0
2014-10-10,4.55,4.68,4.3,4.35,15772,0
2014-10-13,4.38,4.58,4.28,4.28,23010,0
2014-10-14,4.25,4.5,4.25,4.44,17916,0
2014-10-15,4.41,4.59,4.39,4.55,35772,0
2014-10-16,4.5,4.58,4.3,4.49,30029,0
2014-10-17,4.5,4.62,4.5,4.58,9323,0
2014-10-20,4.63,4.88,4.56,4.81,32003,0
2014-10-21,4.83,4.98,4.67,4.71,4859,0
2014-10-22,4.85,4.99,4.61,4.61,20101,0
2014-10-23,4.7,4.83,4.6,4.68,24815,0
2014-10-24,4.68,4.84,4.59,4.84,25441,0
2014-10-27,4.91,4.92,4.81,4.92,9798,0
2014-10-28,4.95,5.2,4.86,5.16,49191,0
2014-10-29,5.02,5.17,5.01,5.15,25483,0
2014-10-30,5.02,5.16,5,5.1,8796,0
2014-10-31,5.1,5.16,5.07,5.14,9016,0
2014-11-03,5.07,5.15,5.07,5.14,15182,0
2014-11-04,5.06,5.15,5.06,5.13,60374,0
2014-11-05,5.08,5.15,5.08,5.15,22813,0
2014-11-06,5.16,5.16,5.13,5.13,18862,0
2014-11-07,5.09,5.16,5.07,5.16,2034,0
2014-11-10,5.17,5.17,4.96,4.99,14545,0
2014-11-11,5.01,5.04,4.98,5,1807,0
2014-11-12,4.9,5.06,4.9,4.95,15463,0
2014-11-13,4.95,5,4.9,5,8010,0
2014-11-14,4.95,5.08,4.89,5.08,7755,0
2014-11-17,5.13,5.37,5,5.3,26398,0
2014-11-18,5.22,5.28,5.22,5.27,5485,0
2014-11-19,5.28,5.58,5.21,5.43,47782,0
2014-11-20,5.34,5.67,5.31,5.37,14248,0
2014-11-21,5.35,5.4,5.35,5.39,4210,0
2014-11-24,5.39,5.65,5.39,5.55,38024,0
2014-11-25,5.52,5.74,5.52,5.6,12932,0
2014-11-26,5.65,5.77,5.44,5.77,9605,0
2014-11-28,5.77,5.77,5.62,5.67,2766,0
2014-12-01,5.7,5.94,5.64,5.83,34076,0
2014-12-02,5.81,5.85,5.72,5.81,35257,0
2014-12-03,5.66,5.78,5.46,5.58,28954,0
2014-12-04,5.7,5.85,5.59,5.73,30287,0
2014-12-05,5.8,5.83,5.74,5.74,5446,0
2014-12-08,5.79,5.95,5.63,5.7,5328,0
2014-12-09,5.68,5.99,5.61,5.8,52154,0
2014-12-10,5.82,5.89,5.59,5.59,20086,0
2014-12-11,5.76,5.79,5.65,5.65,6364,0
2014-12-12,5.58,5.67,5.58,5.65,1574,0
2014-12-15,5.68,5.69,5.6,5.63,874,0
2014-12-16,5.58,5.66,5.58,5.61,805,0
2014-12-17,5.66,5.69,5.42,5.55,3569,0
2014-12-18,5.53,5.68,5.5,5.67,9132,0
2014-12-19,5.62,5.74,5.62,5.63,2830,0
2014-12-22,5.74,5.74,5.67,5.68,995,0
2014-12-23,5.68,5.97,5.67,5.96,22286,0
2014-12-26,5.98,5.99,5.94,5.99,2238,0
2014-12-29,6,6.18,5.95,6.18,9753,0
2014-12-30,6.11,6.15,5.94,6.12,19950,0
2014-12-31,6.1,6.3,6.07,6.15,28941,0
2015-01-02,6.11,6.13,5.94,5.97,10852,0
2015-01-05,5.85,5.99,5.85,5.89,1441,0
2015-01-06,5.96,6,5.75,5.84,37830,0
2015-01-07,5.86,6.05,5.77,5.93,21026,0
2015-01-08,5.86,6,5.86,5.94,5640,0
2015-01-09,5.89,5.89,5.81,5.89,1919,0
2015-01-12,5.87,5.87,5.87,5.87,252,0
2015-01-13,5.85,5.9,5.82,5.88,2583,0
2015-01-14,5.9,5.92,5.82,5.9,17393,0
2015-01-15,5.87,5.89,5.81,5.88,3093,0
2015-01-16,5.9,6,5.86,5.95,34516,0
2015-01-20,5.91,6.08,5.83,6.04,27646,0
2015-01-21,5.81,5.98,5.81,5.85,71002,0
2015-01-22,5.86,6,5.8,5.96,18331,0
2015-01-23,5.88,5.88,5.77,5.8,2448,0
2015-01-26,5.93,5.93,5.77,5.9,4300,0
2015-01-27,5.7,5.89,5.7,5.77,2713,0
2015-01-28,5.81,5.83,5.69,5.81,3997,0
2015-01-29,5.81,5.93,5.72,5.93,3840,0
2015-01-30,5.84,5.84,5.54,5.74,9062,0
2015-02-02,5.67,5.74,5.66,5.69,366701,0
2015-02-03,5.65,5.65,5.52,5.52,7282,0
2015-02-04,5.43,5.44,5.37,5.4,4782,0
2015-02-05,5.42,5.55,5.42,5.55,5529,0
2015-02-06,5.52,5.52,5.46,5.52,4063,0
2015-02-09,5.45,5.5,5.37,5.41,988,0
2015-02-10,5.39,5.41,5.38,5.38,2552,0
2015-02-11,5.34,5.41,5.34,5.36,4630,0
2015-02-12,5.43,5.43,5.32,5.4,8700,0
2015-02-13,5.37,5.51,5.37,5.51,7152,0
2015-02-17,5.5,5.51,5.38,5.44,11731,0
2015-02-18,5.5,5.5,5.35,5.4,16291,0
2015-02-19,5.36,5.44,5.21,5.22,7010,0
2015-02-20,5.21,5.21,5.03,5.15,15726,0
2015-02-23,5.03,5.19,4.96,5.09,17908,0
2015-02-24,5.14,5.19,5,5.07,21988,0
2015-02-25,5.08,5.11,5.01,5.05,10409,0
2015-02-26,5.06,5.06,4.95,5.03,11781,0
2015-02-27,4.99,4.99,4.91,4.91,6158,0
2015-03-02,4.94,4.96,4.75,4.75,23000,0
2015-03-03,4.66,4.71,4.63,4.69,4400,0
2015-03-04,4.66,4.69,4.6,4.64,14100,0
2015-03-05,4.6,4.84,4.47,4.75,32900,0
2015-03-06,4.79,4.79,4.56,4.72,4700,0
2015-03-09,4.66,4.8,4.63,4.73,18400,0
2015-03-10,4.7,4.82,4.65,4.82,12500,0
2015-03-11,4.8,4.87,4.59,4.69,18900,0
2015-03-12,4.62,4.8,4.56,4.73,18100,0
2015-03-13,4.69,4.73,4.56,4.73,46900,0
2015-03-16,4.58,4.68,4.56,4.66,4500,0
2015-03-17,4.56,4.56,4.37,4.45,5300,0
2015-03-18,4.41,4.44,4.4,4.41,1700,0
2015-03-19,4.39,4.6,4.38,4.59,3600,0
2015-03-20,4.56,4.7,4.48,4.48,11100,0
2015-03-23,4.5,4.58,4.04,4.04,74000,0
2015-03-24,4.18,4.2,4.01,4.03,68400,0
2015-03-25,3.94,4.23,3.94,4.03,12200,0
2015-03-26,4.14,4.16,4.05,4.16,17200,0
2015-03-27,4.16,4.16,4.03,4.14,7500,0
2015-03-30,4.22,4.22,4.13,4.22,24300,0
2015-03-31,4.13,4.19,4.12,4.19,1473,0
2015-04-01,4.11,4.13,4.05,4.07,32700,0
2015-04-02,4.04,4.23,4.04,4.19,6600,0
2015-04-06,4.13,4.2,4.05,4.08,37300,0
2015-04-07,4.06,4.23,4.06,4.23,7212,0
2015-04-08,4.24,4.24,4.2,4.24,4100,0
2015-04-09,4.2,4.2,4.11,4.15,9218,0
2015-04-10,4.23,4.23,4.15,4.16,3600,0
2015-04-13,4.15,4.16,4.12,4.12,7700,0
2015-04-14,4.11,4.14,4,4.02,23500,0
2015-04-15,4.07,4.17,4.04,4.13,9858,0
2015-04-16,4.04,4.1,3.92,3.98,94826,0
2015-04-17,3.97,3.97,3.82,3.85,53200,0
2015-04-20,3.85,3.85,3.79,3.8,30917,0
2015-04-21,3.72,4,3.71,3.86,83804,0
2015-04-22,3.92,3.95,3.88,3.95,20646,0
2015-04-23,3.81,4.15,3.81,4.15,16600,0
2015-04-24,4.15,4.19,4.12,4.15,29700,0
2015-04-27,4.18,4.18,4.05,4.08,7500,0
2015-04-28,4.16,4.16,4.07,4.15,2900,0
2015-04-29,4.08,4.2,3.77,3.81,47300,0
2015-04-30,4.1,4.16,4.06,4.12,9500,0
2015-05-01,4.18,4.44,4.17,4.42,26800,0
2015-05-04,4.34,4.46,4.2,4.26,10500,0
2015-05-05,4.4,4.53,4.32,4.52,30000,0
2015-05-06,4.46,4.6,4.31,4.38,160222,0
2015-05-07,4.47,4.5,4.42,4.45,42810,0
2015-05-08,4.42,4.45,4.41,4.43,1800,0
2015-05-11,4.46,4.46,4.35,4.35,2800,0
2015-05-12,4.3,4.34,4.3,4.33,8339,0
2015-05-13,4.36,4.36,4.34,4.34,1400,0
2015-05-14,4.35,4.39,4.35,4.37,10100,0
2015-05-15,4.4,4.4,4.32,4.38,3785,0
2015-05-18,4.39,4.42,4.33,4.35,10751,0
2015-05-19,4.37,4.37,4.31,4.32,3600,0
2015-05-20,4.29,4.33,4.18,4.18,6000,0
2015-05-21,4.18,4.24,4.11,4.11,5700,0
2015-05-22,4.12,4.12,3.96,4.06,10300,0
2015-05-26,4.02,4.04,3.89,3.97,24390,0
2015-05-27,3.9,4.01,3.8,3.84,51900,0
2015-05-28,3.92,4.19,3.87,4.09,114629,0
2015-05-29,4.11,4.13,4.02,4.07,1700,0
2015-06-01,4.01,4.01,4.01,4.01,408,0
2015-06-02,4.01,4.13,4,4.09,15177,0
2015-06-03,4.09,4.13,4.04,4.08,93000,0
2015-06-04,4.07,4.25,4.06,4.23,140800,0
2015-06-05,4.23,4.23,4.23,4.23,100,0
2015-06-08,4.19,4.19,4.11,4.12,4400,0
2015-06-09,4.13,4.2,3.91,4.02,30197,0
2015-06-10,3.97,4.11,3.94,4.09,30617,0
2015-06-11,4.09,4.16,3.99,4.05,40346,0
2015-06-12,4.05,4.19,4.05,4.18,14800,0
2015-06-15,4.12,4.3,4.12,4.2,18900,0
2015-06-16,4.23,4.36,4.12,4.28,30300,0
2015-06-17,4.5,4.82,4.5,4.69,41000,0
2015-06-18,4.76,4.77,4.7,4.74,3600,0
2015-06-19,4.65,4.75,4.6,4.75,21000,0
2015-06-22,4.69,4.7,4.57,4.69,6700,0
2015-06-23,4.69,4.72,4.65,4.65,43772,0
2015-06-24,4.64,4.71,4.63,4.68,7800,0
2015-06-25,4.72,4.93,4.71,4.89,22400,0
2015-06-26,4.83,5.09,4.83,4.98,41200,0
2015-06-29,4.92,4.95,4.89,4.89,7900,0
2015-06-30,4.88,4.98,4.82,4.91,2657,0
2015-07-01,4.97,4.99,4.8,4.85,3500,0
2015-07-02,4.95,4.95,4.75,4.92,8300,0
2015-07-06,4.91,4.98,4.82,4.98,6800,0
2015-07-07,4.99,5.16,4.79,4.92,37500,0
2015-07-08,4.98,4.98,4.87,4.87,1400,0
2015-07-09,4.85,4.89,4.67,4.76,12200,0
2015-07-10,4.77,5.1,4.68,4.96,19300,0
2015-07-13,4.91,4.95,4.8,4.87,22500,0
2015-07-14,4.89,4.92,4.53,4.76,17772,0
2015-07-15,4.86,4.91,4.71,4.83,4026,0
2015-07-16,4.91,4.91,4.56,4.74,3600,0
2015-07-17,4.65,4.74,4.64,4.65,6000,0
2015-07-20,4.67,4.8,4.66,4.77,3800,0
2015-07-21,4.66,4.9,4.19,4.88,150800,0
2015-07-22,4.87,5.13,4.87,5,32500,0
2015-07-23,5.1,5.1,4.69,4.73,7400,0
2015-07-24,4.81,4.81,4.71,4.71,1000,0
2015-07-27,4.81,4.81,4.39,4.48,7000,0
2015-07-28,4.57,4.67,4.4,4.4,6300,0
2015-07-29,4.55,4.55,4.42,4.42,3100,0
2015-07-30,4.34,4.57,4.34,4.51,9100,0
2015-07-31,4.59,4.61,4.49,4.56,1300,0
2015-08-03,4.57,4.58,4.09,4.45,14801,0
2015-08-04,4.54,4.58,4.11,4.11,17200,0
2015-08-05,4.25,4.53,4.18,4.37,10800,0
2015-08-06,4.28,4.7,4.17,4.26,15699,0
2015-08-07,4.6,5.12,4.44,5.04,35000,0
2015-08-10,4.73,5.1,4.69,4.97,14200,0
2015-08-11,4.94,4.94,4.84,4.91,1751,0
2015-08-12,4.77,4.88,4.76,4.77,6000,0
2015-08-13,4.74,4.75,4.62,4.63,2800,0
2015-08-14,4.6,4.82,4.45,4.53,12900,0
2015-08-17,4.6,4.6,4.42,4.47,17600,0
2015-08-18,4.53,4.58,4.49,4.58,3500,0
2015-08-19,4.55,4.55,4.52,4.55,800,0
2015-08-20,4.49,4.55,4.25,4.44,6200,0
2015-08-21,4.48,4.54,4.33,4.4,6900,0
2015-08-24,4.18,4.4,3.91,4.4,7569,0
2015-08-25,4.6,4.64,4.41,4.53,8000,0
2015-08-26,4.69,4.71,4.49,4.56,2800,0
2015-08-27,4.64,4.64,4.47,4.58,4200,0
2015-08-28,4.7,4.7,4.48,4.49,2600,0
2015-08-31,4.57,4.57,4.41,4.5,9300,0
2015-09-01,4.41,4.58,4.41,4.5,5500,0
2015-09-02,4.62,4.74,4.51,4.61,13700,0
2015-09-03,4.72,4.72,4.57,4.6,6900,0
2015-09-04,4.54,4.71,4.54,4.64,6100,0
2015-09-08,4.57,4.76,4.57,4.72,6800,0
2015-09-09,4.68,4.7,4.63,4.7,2900,0
2015-09-10,4.74,4.77,4.63,4.74,3024,0
2015-09-11,4.73,5.21,4.73,4.96,16100,0
2015-09-14,5.01,5.03,4.88,5.01,8300,0
2015-09-15,5,5,4.94,4.97,30700,0
2015-09-16,5,5.02,4.89,4.93,39200,0
2015-09-17,4.77,5,4.77,4.99,31174,0
2015-09-18,5,5.01,4.74,4.74,14700,0
2015-09-21,4.98,5.02,4.94,4.97,35700,0
2015-09-22,4.85,4.99,4.85,4.95,10600,0
2015-09-23,4.86,5.01,4.86,5,33000,0
2015-09-24,4.94,4.98,4.91,4.97,1055,0
2015-09-25,5.03,5.25,4.89,4.99,39700,0
2015-09-28,4.98,4.99,4.93,4.99,3842,0
2015-09-29,4.89,5.25,4.89,5.18,37200,0
2015-09-30,5.25,5.3,5.2,5.29,43300,0
2015-10-01,5.22,5.25,5.08,5.19,22800,0
2015-10-02,5.17,5.44,5.11,5.44,23900,0
2015-10-05,5.57,5.63,5.45,5.58,53844,0
2015-10-06,5.61,5.61,5.51,5.57,5700,0
2015-10-07,5.48,5.64,5.3,5.51,34600,0
2015-10-08,5.44,5.75,5.44,5.75,8600,0
2015-10-09,5.81,5.81,5.53,5.54,7100,0
2015-10-12,5.45,5.55,5.25,5.51,27150,0
2015-10-13,5.56,5.64,5.48,5.48,21100,0
2015-10-14,5.48,5.52,5.31,5.37,26400,0
2015-10-15,5.48,5.48,5.31,5.4,6500,0
2015-10-16,5.35,5.44,5.35,5.35,9800,0
2015-10-19,5.39,5.51,5.39,5.51,25961,0
2015-10-20,5.44,5.5,5.3,5.4765,54729,0
2015-10-21,5.33,5.54,5.32,5.41,12200,0
2015-10-22,5.27,5.72,5.27,5.45,79900,0
2015-10-23,5.51,5.51,5.26,5.29,24100,0
2015-10-26,5.3,5.32,5.12,5.13,14500,0
2015-10-27,5.22,5.28,5.17,5.2,7600,0
2015-10-28,5.15,5.46,5.15,5.46,19100,0
2015-10-29,5.32,5.58,5.32,5.48,23800,0
2015-10-30,5.45,5.5,5.24,5.26,5600,0
2015-11-02,5.33,5.33,5.12,5.19,14988,0
2015-11-03,5.15,5.28,5.06,5.12,13600,0
2015-11-04,5.15,5.2,5.14,5.19,21975,0
2015-11-05,5.72,6.4,5.72,6.2,420500,0
2015-11-06,6.23,6.23,5.96,5.98,138100,0
2015-11-09,6,6.42,5.75,6.39,234171,0
2015-11-10,6.34,6.91,6.05,6.69,152200,0
2015-11-11,6.78,7.15,6.78,7.05,183200,0
2015-11-12,6.99,7.53,6.89,7.25,185300,0
2015-11-13,7.29,7.44,7.17,7.39,143900,0
2015-11-16,7.4,7.4,7,7.04,115400,0
2015-11-17,6.89,7.12,6.71,6.98,45500,0
2015-11-18,6.95,7,6.77,6.86,39800,0
2015-11-19,6.86,6.97,6.51,6.83,27700,0
2015-11-20,6.71,6.85,6.6,6.74,14000,0
2015-11-23,6.75,6.78,6.5,6.52,32700,0
2015-11-24,6.41,6.95,6.38,6.76,49500,0
2015-11-25,6.61,6.83,6.37,6.7,48400,0
2015-11-27,6.75,6.89,6.69,6.85,28800,0
2015-11-30,6.9,6.9,6.66,6.8,31900,0
2015-12-01,6.75,7.32,6.69,7.2,113584,0
2015-12-02,7.3,7.33,7.17,7.29,79427,0
2015-12-03,7.29,7.29,7.03,7.15,32764,0
2015-12-04,7.1,7.18,6.89,6.91,30800,0
2015-12-07,6.98,6.99,6.82,6.91,22000,0
2015-12-08,6.84,6.95,6.5,6.68,57962,0
2015-12-09,6.68,6.76,6.16,6.24,84200,0
2015-12-10,6.28,6.57,6.28,6.41,32600,0
2015-12-11,6.2,6.47,6.15,6.25,102500,0
2015-12-14,6.34,6.39,6.06,6.14,60239,0
2015-12-15,6.29,6.42,6.07,6.34,33600,0
2015-12-16,6.32,6.75,6.32,6.41,31900,0
2015-12-17,6.44,6.49,6.21,6.35,14800,0
2015-12-18,6.3,6.42,6.06,6.06,77100,0
2015-12-21,6.2,6.57,6.1,6.52,23300,0
2015-12-22,6.48,6.72,6.41,6.54,32007,0
2015-12-23,6.65,6.65,6.46,6.54,18200,0
2015-12-24,6.53,6.53,6.512,6.53,4562,0
2015-12-28,6.48,6.54,6.4075,6.47,17274,0
2015-12-29,6.48,6.66,6.42,6.62,53041,0
2015-12-30,6.57,6.85,6.51,6.77,43213,0
2015-12-31,6.81,6.99,6.68,6.73,51764,0
2016-01-04,6.64,6.72,6.03,6.44,18182,0
2016-01-05,6.36,6.49,6.24,6.36,12729,0
2016-01-06,6.264,6.4,6.14,6.1405,17766,0
2016-01-07,6.02,6.14,5.72,6.09,65646,0
2016-01-08,6,6.02,5.62,5.89,27998,0
2016-01-11,5.85,5.995,5.75,5.85,29761,0
2016-01-12,5.85,6.1,5.7111,6.01,12454,0
2016-01-13,5.93,5.98,5.72,5.91,17672,0
2016-01-14,5.97,6,5.64,5.94,23048,0
2016-01-15,5.71,5.85,5.4,5.56,62797,0
2016-01-19,5.57,5.59,5.41,5.43,5700,0
2016-01-20,5.4,5.76,5.4,5.6,14715,0
2016-01-21,5.63,5.7,5.35,5.44,36382,0
2016-01-22,5.52,5.74,5.41,5.55,21683,0
2016-01-25,5.47,5.51,5.4,5.42,5595,0
2016-01-26,5.42,5.73,5.42,5.6,12318,0
2016-01-27,5.65,5.69,5.52,5.52,6834,0
2016-01-28,5.58,5.726,5.52,5.6,7464,0
2016-01-29,5.66,5.9,5.62,5.82,12437,0
2016-02-01,5.79,5.79,5.64,5.65,7883,0
2016-02-02,5.66,5.68,5.6,5.63,2311,0
2016-02-03,5.68,5.77,5.58,5.69,7556,0
2016-02-04,5.71,5.76,5.58,5.66,5278,0
2016-02-05,5.54,5.5495,5.3,5.37,36160,0
2016-02-08,5.25,5.31,5.01,5.04,15974,0
2016-02-09,5.07,5.25,5.04,5.1,12831,0
2016-02-10,5.18,5.31,5.14,5.17,4871,0
2016-02-11,5.3,5.43,5.07,5.39,13102,0
2016-02-12,5.3859,5.3859,5.17,5.29,7653,0
2016-02-16,5.23,5.295,5.19,5.19,18320,0
2016-02-17,5.22,5.62,5.22,5.39,12110,0
2016-02-18,5.571,5.77,5.4701,5.53,11870,0
2016-02-19,5.546,5.71,5.546,5.57,6451,0
2016-02-22,5.66,5.89,5.52,5.77,13618,0
2016-02-23,5.95,5.95,5.78,5.83,9627,0
2016-02-24,5.97,6.3,5.93,6.03,8774,0
2016-02-25,6.12,6.12,5.85,5.85,9778,0
2016-02-26,5.79,5.96,5.62,5.792,20431,0
2016-02-29,5.85,5.85,5.74,5.78,1953,0
2016-03-01,5.7794,6.14,5.75,6.1,62774,0
2016-03-02,6.1,6.35,6.02,6.29,69890,0
2016-03-03,6.25,6.4558,6.15,6.35,16361,0
2016-03-04,6.41,6.4699,6.25,6.34,15993,0
2016-03-07,6.35,6.39,6.1,6.35,28201,0
2016-03-08,6.32,6.37,6.1,6.33,34903,0
2016-03-09,6.32,6.39,6.19,6.38,9885,0
2016-03-10,6.34,6.34,6.21,6.29,7670,0
2016-03-11,6.29,6.38,6.08,6.22,9767,0
2016-03-14,6.05,6.09,5.22,5.49,115249,0
2016-03-15,5.51,5.51,5.23,5.38,27237,0
2016-03-16,5.48,5.48,5.28,5.38,10204,0
2016-03-17,5.42,5.49,5.34,5.48,10184,0
2016-03-18,5.45,5.53,5.45,5.49,15254,0
2016-03-21,5.55,5.56,5.38,5.41,39862,0
2016-03-22,5.41,5.46,5.37,5.39,22868,0
2016-03-23,5.371,5.3801,5.21,5.21,18353,0
2016-03-24,5.39,5.6304,5.27,5.6304,37136,0
2016-03-28,5.48,5.795,5.48,5.795,29161,0
2016-03-29,5.79,5.89,5.66,5.76,15464,0
2016-03-30,5.81,5.81,5.73,5.75,13676,0
2016-03-31,6.25,6.91,6.01,6.63,93328,0
2016-04-01,6.63,6.71,6.43,6.6,57941,0
2016-04-04,6.59,6.63,6.38,6.45,41941,0
2016-04-05,6.43,6.44,6.23,6.2301,6451,0
2016-04-06,6.2,6.36,6.2,6.33,7890,0
2016-04-07,6.34,6.45,6.27,6.41,11020,0
2016-04-08,6.21,6.49,6.21,6.4864,6450,0
2016-04-11,6.5,6.5,6.34,6.43,9270,0
2016-04-12,6.45,6.48,6.2,6.35,16711,0
2016-04-13,6.34,6.55,6.34,6.53,22047,0
2016-04-14,6.52,6.5499,6.4001,6.47,6112,0
2016-04-15,6.44,6.73,6.44,6.7,22226,0
2016-04-18,6.66,7.04,6.66,6.83,65327,0
2016-04-19,6.91,7.095,6.684,6.86,62092,0
2016-04-20,6.79,6.92,6.56,6.66,15828,0
2016-04-21,6.59,6.88,6.46,6.84,45966,0
2016-04-22,6.76,6.84,6.55,6.65,21465,0
2016-04-25,6.57,6.65,6.42,6.54,15091,0
2016-04-26,6.48,6.702,6.374,6.5,37101,0
2016-04-27,6.46,6.5623,6.46,6.49,14627,0
2016-04-28,6.4316,6.49,6.28,6.47,7105,0
2016-04-29,6.38,6.43,6.25,6.39,6540,0
2016-05-02,6.37,6.379,6.26,6.37,4594,0
2016-05-03,6.25,6.335,6.0014,6.17,25739,0
2016-05-04,6.01,6.075,5.2,5.26,133582,0
2016-05-05,5.35,5.7,5.35,5.6399,41584,0
2016-05-06,5.79,5.99,5.63,5.85,13805,0
2016-05-09,5.84,5.9,5.64,5.73,67960,0
2016-05-10,5.74,5.74,5.48,5.495,52796,0
2016-05-11,5.41,5.65,5.28,5.28,70408,0
2016-05-12,5.35,5.35,4.86,5.01,71883,0
2016-05-13,5,5.03,4.52,4.8,126774,0
2016-05-16,4.79,4.9,4.7,4.71,90674,0
2016-05-17,4.75,4.77,4.49,4.49,70712,0
2016-05-18,4.49,4.58,4.448,4.46,68286,0
2016-05-19,4.42,4.5,4.42,4.49,26479,0
2016-05-20,4.5,4.57,4.461,4.5,89634,0
2016-05-23,4.5,4.59,4.47,4.49,31353,0
2016-05-24,4.5,4.6,4.48,4.55,52987,0
2016-05-25,4.55,4.599,4.52,4.56,44150,0
2016-05-26,4.57,4.57,4.51,4.56,14055,0
2016-05-27,4.56,4.57,4.48,4.54,35671,0
2016-05-31,4.49,4.56,4.3,4.35,16074,0
2016-06-01,4.37,4.57,4.31,4.53,50948,0
2016-06-02,4.52,4.57,4.495,4.57,16358,0
2016-06-03,4.6,4.62,4.56,4.57,16467,0
2016-06-06,4.74,4.75,4.58,4.75,9253,0
2016-06-07,4.7,4.76,4.61,4.76,13811,0
2016-06-08,4.8,4.8,4.61,4.74,51629,0
2016-06-09,4.68,4.74,4.66,4.71,8895,0
2016-06-10,4.71,4.84,4.71,4.78,23356,0
2016-06-13,4.73,4.85,4.68,4.75,7967,0
2016-06-14,4.77,4.775,4.69,4.72,8403,0
2016-06-15,4.78,4.78,4.67,4.7,8735,0
2016-06-16,4.75,4.83,4.6,4.75,45615,0
2016-06-17,4.8,4.8,4.58,4.77,38877,0
2016-06-20,4.73,4.8275,4.68,4.81,13794,0
2016-06-21,4.81,4.95,4.81,4.87,17304,0
2016-06-22,4.94,4.94,4.73,4.78,2485,0
2016-06-23,4.77,4.84,4.75,4.75,5679,0
2016-06-24,4.62,4.73,4.62,4.67,9942,0
2016-06-27,4.65,4.65,4.5,4.59,7439,0
2016-06-28,4.54,4.595,4.54,4.565,2203,0
2016-06-29,4.78,4.815,4.58,4.79,28435,0
2016-06-30,4.88,4.96,4.7312,4.79,52011,0
2016-07-01,4.87,4.93,4.8,4.84,23972,0
2016-07-05,4.87,4.92,4.725,4.89,33313,0
2016-07-06,4.93,5.1,4.93,5.06,36938,0
2016-07-07,5.0392,5.0392,4.94,4.94,4491,0
2016-07-08,4.98,5.133,4.965,5.13,29281,0
2016-07-11,5.1,5.1999,5.1,5.16,20779,0
2016-07-12,5.2,5.29,5.15,5.15,16540,0
2016-07-13,5.25,5.35,5.04,5.09,34054,0
2016-07-14,5.16,5.19,5.03,5.18,13303,0
2016-07-15,5.19,5.19,5.1101,5.17,5286,0
2016-07-18,5.17,5.18,5.085,5.168,10328,0
2016-07-19,5.111,5.2277,5.111,5.18,18700,0
2016-07-20,5.211,5.22,5.16,5.199,16879,0
2016-07-21,5.16,5.2,5.101,5.12,11582,0
2016-07-22,5.18,5.33,5.18,5.25,16030,0
2016-07-25,5.3,5.31,5.23,5.23,21767,0
2016-07-26,5.2749,5.2749,5.0515,5.1296,13760,0
2016-07-27,5,5.12,4.69,5.12,57102,0
2016-07-28,5.04,5.1,5.04,5.09,1940,0
2016-07-29,5.09,5.159,5.09,5.15,4491,0
2016-08-01,5.15,5.15,5.12,5.12,1680,0
2016-08-02,5.15,5.21,5.09,5.18,16833,0
2016-08-03,5.21,5.21,5.06,5.08,10722,0
2016-08-04,5.13,5.13,5.07,5.07,438,0
2016-08-05,5.07,5.104,5.0201,5.03,4581,0
2016-08-08,5.1,5.12,5.07,5.0735,7377,0
2016-08-09,5.15,5.219,5.15,5.2,18602,0
2016-08-10,5.16,5.19,5.16,5.19,457,0
2016-08-11,5.24,5.34,5.19,5.31,6313,0
2016-08-12,5.33,5.37,5.23,5.33,12031,0
2016-08-15,5.35,5.38,5.33,5.38,4367,0
2016-08-16,5.3666,5.38,5.32,5.38,10879,0
2016-08-17,5.38,5.39,5.221,5.39,33214,0
2016-08-18,5.3801,5.42,5.38,5.4,6092,0
2016-08-19,5.43,5.53,5.38,5.52,8467,0
2016-08-22,5.54,5.54,5.42,5.47,22963,0
2016-08-23,5.47,5.47,5.425,5.47,14316,0
2016-08-24,5.459,5.5,5.3301,5.45,14233,0
2016-08-25,5.45,5.46,5.25,5.28,30313,0
2016-08-26,5.33,5.4,5.29,5.35,3661,0
2016-08-29,5.33,5.35,5.29,5.3,18603,0
2016-08-30,5.34,5.35,5.32,5.35,6046,0
2016-08-31,5.3301,5.3586,5.32,5.32,5107,0
2016-09-01,5.37,5.37,5.13,5.16,25926,0
2016-09-02,5.23,5.37,5.1,5.21,57130,0
2016-09-06,5.25,5.29,5.13,5.21,7739,0
2016-09-07,5.198,5.31,5.198,5.21,14519,0
2016-09-08,5.3,5.3,5.125,5.19,9925,0
2016-09-09,5.141,5.17,5.04,5.09,6724,0
2016-09-12,5.1219,5.13,5.06,5.09,12891,0
2016-09-13,5.06,5.0763,5,5,13329,0
2016-09-14,5.01,5.03,5.0072,5.02,3456,0
2016-09-15,5.0001,5.05,4.86,4.96,13219,0
2016-09-16,4.93,5.105,4.915,5.02,10797,0
2016-09-19,5.0204,5.04,5,5.04,1290,0
2016-09-20,4.99,5.06,4.99,5.0201,1286,0
2016-09-21,5.03,5.053,5.02,5.0205,6190,0
2016-09-22,5.06,5.21,5.05,5.14,6495,0
2016-09-23,5.14,5.2628,5.14,5.17,23261,0
2016-09-26,5.19,5.29,5.07,5.25,9020,0
2016-09-27,5.2701,5.3,5.26,5.28,15191,0
2016-09-28,5.25,5.3,5.22,5.24,18969,0
2016-09-29,5.2617,5.28,5.2,5.22,9510,0
2016-09-30,5.22,5.37,5.22,5.3635,14928,0
2016-10-03,5.35,5.37,5.295,5.32,16772,0
2016-10-04,5.33,5.34,5.2,5.23,11846,0
2016-10-05,5.2,5.3056,5.2,5.26,7623,0
2016-10-06,5.27,5.35,5.16,5.29,22371,0
2016-10-07,5.24,5.24,5.03,5.13,11786,0
2016-10-10,5.17,5.3,5.17,5.3,5277,0
2016-10-11,5.25,5.278,5.17,5.25,11063,0
2016-10-12,5.29,5.31,5.06,5.12,25830,0
2016-10-13,5.1,5.13,5.06,5.12,7695,0
2016-10-14,5.09,5.2,5.09,5.2,8238,0
2016-10-17,5.11,5.26,5.1,5.2,6285,0
2016-10-18,5.26,5.26,5.11,5.25,28954,0
2016-10-19,5.28,5.315,5.22,5.26,22111,0
2016-10-20,5.265,5.31,5.26,5.31,10393,0
2016-10-21,5.3351,5.43,5.33,5.38,18105,0
2016-10-24,5.43,5.5,5.4,5.49,14162,0
2016-10-25,5.45,5.56,5.45,5.53,123109,0
2016-10-26,5.534,5.59,5.534,5.55,8767,0
2016-10-27,5.46,5.5,5.45,5.47,3603,0
2016-10-28,5.5,5.54,5.5,5.52,11705,0
2016-10-31,5.541,5.57,5.53,5.54,12860,0
2016-11-01,5.57,5.57,5.26,5.3,23918,0
2016-11-02,5.25,5.28,5.25,5.28,4674,0
2016-11-03,5.33,5.4,5.29,5.35,4395,0
2016-11-04,5.3309,5.43,5.31,5.33,9140,0
2016-11-07,5.42,5.49,5.42,5.48,5109,0
2016-11-08,5.42,5.53,5.42,5.43,7792,0
2016-11-09,5.36,5.43,5.31,5.38,9694,0
2016-11-10,5.4,5.42,5.355,5.4,23903,0
2016-11-11,5.4,5.59,5.4,5.48,8488,0
2016-11-14,5.49,5.5164,4.9215,5,238356,0
2016-11-15,5.06,5.06,4.69,4.71,53433,0
2016-11-16,4.76,5.039,4.711,5.03,34956,0
2016-11-17,5.08,5.13,5.06,5.06,8649,0
2016-11-18,5.115,5.29,5.06,5.23,26304,0
2016-11-21,5.25,5.271,5.17,5.17,33824,0
2016-11-22,5.21,5.24,5.07,5.11,14355,0
2016-11-23,5.16,5.22,5.1,5.18,27158,0
2016-11-25,5.21,5.22,5.18,5.22,773,0
2016-11-28,5.22,5.2201,5.1601,5.18,2950,0
2016-11-29,5.24,5.37,5.24,5.3,5853,0
2016-11-30,5.35,5.39,5.26,5.35,18385,0
2016-12-01,5.33,5.44,5.29,5.29,3767,0
2016-12-02,5.34,5.35,5.22,5.249,3767,0
2016-12-05,5.3043,5.361,5.25,5.28,7479,0
2016-12-06,5.3,5.38,5.29,5.29,14898,0
2016-12-07,5.33,5.33,5.25,5.25,23959,0
2016-12-08,5.29,5.44,5.1866,5.34,14100,0
2016-12-09,5.39,5.39,5.3031,5.31,3815,0
2016-12-12,5.26,5.26,5.1501,5.18,11285,0
2016-12-13,5.1465,5.3,5.09,5.2911,15387,0
2016-12-14,5.29,5.2962,5.22,5.25,3307,0
2016-12-15,5.26,5.3,5.26,5.27,1331,0
2016-12-16,5.24,5.3,5.24,5.28,20354,0
2016-12-19,5.308,5.33,5.25,5.31,10645,0
2016-12-20,5.29,5.43,5.29,5.37,4642,0
2016-12-21,5.37,5.41,5.2927,5.35,9773,0
2016-12-22,5.39,5.44,5.278,5.4,8856,0
2016-12-23,5.36,5.46,5.36,5.44,10486,0
2016-12-27,5.47,5.47,5.35,5.35,3100,0
2016-12-28,5.32,5.3999,5.29,5.31,6552,0
2016-12-29,5.3526,5.42,5.25,5.39,16169,0
2016-12-30,5.4,5.59,5.4,5.58,16480,0
2017-01-03,5.59,5.59,5.48,5.5,5883,0
2017-01-04,5.5,5.59,5.5,5.56,29706,0
2017-01-05,5.6,5.69,5.6,5.68,12494,0
2017-01-06,5.71,5.73,5.7,5.72,9781,0
2017-01-09,5.75,5.75,5.635,5.6779,14437,0
2017-01-10,5.68,5.72,5.55,5.58,35684,0
2017-01-11,5.649,5.76,5.6,5.6,11541,0
2017-01-12,5.629,5.64,5.59,5.64,5191,0
2017-01-13,5.5901,5.9002,5.5901,5.86,34359,0
2017-01-17,5.89,6.05,5.89,6.05,25972,0
2017-01-18,6.03,6.04,5.8,5.95,29409,0
2017-01-19,5.91,6.05,5.81,6.04,12201,0
2017-01-20,5.97,6.03,5.84,6.02,5237,0
2017-01-23,6.06,6.06,5.81,6.01,131156,0
2017-01-24,5.93,6.09,5.93,6.07,18289,0
2017-01-25,6.08,6.15,6,6.1221,44749,0
2017-01-26,6.13,6.48,6.13,6.29,51404,0
2017-01-27,6.35,6.35,6.1982,6.28,5220,0
2017-01-30,6.25,6.29,6.25,6.27,10918,0
2017-01-31,6.28,6.54,6.28,6.51,58850,0
2017-02-01,6.6,6.82,6.31,6.45,28728,0
2017-02-02,6.434,6.45,6.42,6.45,7849,0
2017-02-03,6.44,6.44,6.33,6.335,12247,0
2017-02-06,6.33,6.36,6.26,6.36,18064,0
2017-02-07,6.41,6.49,6.2805,6.49,26504,0
2017-02-08,6.45,6.4843,6.34,6.41,5507,0
2017-02-09,6.45,6.53,6.38,6.5,17401,0
2017-02-10,6.45,6.6403,6.33,6.51,71837,0
2017-02-13,6.51,6.6,6.51,6.57,11388,0
2017-02-14,6.58,6.639,6.57,6.6,11447,0
2017-02-15,6.64,6.74,6.5276,6.706,78585,0
2017-02-16,6.74,6.87,6.62,6.78,92123,0
2017-02-17,6.73,7,6.73,7,41877,0
2017-02-21,6.99,7,6.612,6.72,59445,0
2017-02-22,6.77,6.77,6.59,6.66,6026,0
2017-02-23,6.62,6.62,6.46,6.6125,71866,0
2017-02-24,6.5,6.62,6.46,6.62,6434,0
2017-02-27,6.69,6.72,6.68,6.72,21214,0
2017-02-28,6.65,6.69,6.39,6.55,30431,0
2017-03-01,6.56,6.59,6.54,6.55,11622,0
2017-03-02,6.51,6.51,6.41,6.44,9328,0
2017-03-03,6.48,6.48,6.32,6.47,24656,0
2017-03-06,6.41,6.46,6.35,6.37,15730,0
2017-03-07,6.4,6.4,6.25,6.26,24397,0
2017-03-08,6.37,6.42,6.2776,6.42,37302,0
2017-03-09,6.4,6.51,6.3999,6.45,20392,0
2017-03-10,6.51,6.57,6.501,6.52,3597,0
2017-03-13,6.4,6.7089,6.3496,6.685,65002,0
2017-03-14,6.73,6.81,6.6001,6.76,7036,0
2017-03-15,6.8,6.99,6.6643,6.98,42125,0
2017-03-16,6.89,6.9852,6.8078,6.93,55022,0
2017-03-17,6.94,7.25,6.94,7.2,46558,0
2017-03-20,7.14,7.23,7.1,7.1,40229,0
2017-03-21,7.07,7.13,6.91,7.05,25290,0
2017-03-22,7.09,7.09,6.9467,6.955,18861,0
2017-03-23,7.055,7.12,7.04,7.08,5839,0
2017-03-24,7.09,7.1,7.02,7.04,24950,0
2017-03-27,7.02,7.12,7.02,7.12,7867,0
2017-03-28,7.06,7.2,7.02,7.14,29260,0
2017-03-29,7.07,7.34,7.07,7.2801,30510,0
2017-03-30,7.32,7.32,7.07,7.07,9310,0
2017-03-31,7.18,7.2,7.1,7.17,31119,0
2017-04-03,7.22,7.31,7.08,7.08,30599,0
2017-04-04,7.14,7.31,7.08,7.16,42539,0
2017-04-05,7.18,7.33,7.1528,7.18,38223,0
2017-04-06,7.24,7.25,7.2201,7.25,10678,0
2017-04-07,7.29,7.34,7.25,7.26,19543,0
2017-04-10,7.26,7.35,7.2501,7.32,24780,0
2017-04-11,7.32,7.35,7.32,7.34,8289,0
2017-04-12,7.34,7.38,7.3,7.37,25833,0
2017-04-13,7.2,7.49,7.2,7.42,89025,0
2017-04-17,7.43,7.75,7.43,7.68,109852,0
2017-04-18,7.61,7.92,7.61,7.84,211532,0
2017-04-19,7.89,8.16,7.89,8.16,161950,0
2017-04-20,8.26,8.44,8.2097,8.27,142673,0
2017-04-21,8.3,8.3207,8.25,8.29,24366,0
2017-04-24,8.37,8.5,8.26,8.34,71589,0
2017-04-25,8.4,8.57,8.25,8.4,70105,0
2017-04-26,8.42,8.42,8.28,8.41,43862,0
2017-04-27,8.385,8.41,8.052,8.32,402687,0
2017-04-28,8.32,8.61,8.17,8.55,65164,0
2017-05-01,8.6,8.63,8.37,8.53,53269,0
2017-05-02,8.53,8.59,8.4,8.41,44872,0
2017-05-03,8.41,8.54,8.33,8.5,23752,0
2017-05-04,8.53,8.54,8.35,8.42,25273,0
2017-05-05,8.47,8.48,8.05,8.46,43665,0
2017-05-08,8.39,8.51,8.16,8.36,48476,0
2017-05-09,8.35,8.39,8.14,8.36,38966,0
2017-05-10,8.325,8.3801,8.24,8.35,73178,0
2017-05-11,8.26,8.39,8.1971,8.35,14109,0
2017-05-12,8.35,8.49,8.29,8.41,29046,0
2017-05-15,8.43,8.49,8.2133,8.39,66365,0
2017-05-16,8.41,8.44,8.14,8.25,151908,0
2017-05-17,8.1724,8.2799,8.03,8.12,166111,0
2017-05-18,8.15,8.26,8.0149,8.17,119312,0
2017-05-19,8.18,8.36,8.12,8.29,51178,0
2017-05-22,8.23,8.51,8.21,8.51,86561,0
2017-05-23,8.44,8.55,8.2808,8.55,40460,0
2017-05-24,8.51,8.55,8.38,8.42,38987,0
2017-05-25,8.43,8.57,8.35,8.45,31074,0
2017-05-26,8.4112,8.57,8.35,8.57,48013,0
2017-05-30,8.57,8.7,8.4,8.59,53801,0
2017-05-31,8.67,8.804,8.6,8.67,29775,0
2017-06-01,8.76,8.8,8.55,8.6,67485,0
2017-06-02,8.57,8.7799,8.51,8.67,27935,0
2017-06-05,8.67,8.82,8.67,8.82,31981,0
2017-06-06,8.78,9,8.7,8.82,44097,0
2017-06-07,8.85,8.9999,8.85,8.99,33313,0
2017-06-08,8.98,9,8.57,8.67,75663,0
2017-06-09,8.62,8.65,8.29,8.48,86291,0
2017-06-12,8.41,8.5386,8.14,8.4,44945,0
2017-06-13,8.3999,8.5799,8.34,8.48,18928,0
2017-06-14,8.51,8.549,8.44,8.44,37989,0
2017-06-15,8.47,8.64,8.46,8.53,35999,0
2017-06-16,8.51,8.62,8.3828,8.61,64758,0
2017-06-19,8.63,8.73,8.5949,8.72,21242,0
2017-06-20,8.72,9.09,8.7052,9.09,33182,0
2017-06-21,9.01,9.13,9.01,9.07,13975,0
2017-06-22,9.1,9.1,9.02,9.06,15994,0
2017-06-23,9.06,9.125,9.05,9.11,23069,0
2017-06-26,9.12,9.19,9.12,9.15,36930,0
2017-06-27,9.17,9.17,9.01,9.13,12602,0
2017-06-28,9.15,9.16,8.88,8.99,28894,0
2017-06-29,8.89,8.89,8.27,8.56,73347,0
2017-06-30,8.53,8.74,8.48,8.51,10097,0
2017-07-03,8.6,8.7383,8.5,8.6,17590,0
2017-07-05,8.68,8.74,8.55,8.56,8973,0
2017-07-06,8.57,8.57,8.5,8.53,8709,0
2017-07-07,8.52,8.59,8.42,8.55,16194,0
2017-07-10,8.48,8.7,8.48,8.67,15429,0
2017-07-11,8.69,8.69,8.62,8.63,3140,0
2017-07-12,8.67,8.68,8.51,8.66,9783,0
2017-07-13,8.33,8.69,8.3,8.62,8444,0
2017-07-14,8.49,8.69,8.49,8.66,7319,0
2017-07-17,8.65,8.7,8.6308,8.67,6134,0
2017-07-18,8.6,8.75,8.6,8.7,17887,0
2017-07-19,8.72,8.77,8.57,8.77,14609,0
2017-07-20,8.77,8.77,8.7,8.73,3923,0
2017-07-21,8.66,8.76,8.5196,8.72,3609,0
2017-07-24,8.72,8.73,8.61,8.69,10280,0
2017-07-25,8.72,9,8.72,8.92,18248,0
2017-07-26,8.98,8.98,8.89,8.94,10915,0
2017-07-27,8.7898,9.04,8.7898,8.98,20138,0
2017-07-28,8.9,8.9918,8.85,8.93,11292,0
2017-07-31,8.88,9.04,8.88,8.96,8835,0
2017-08-01,8.844,8.96,8.8308,8.96,9339,0
2017-08-02,8.97,9.07,8.93,9.04,19370,0
2017-08-03,9.05,9.07,8.88,8.97,55569,0
2017-08-04,8.94,9.1,8.89,9.09,12376,0
2017-08-07,9.1,9.15,9.049,9.14,12620,0
2017-08-08,9.14,9.14,9.06,9.1,19084,0
2017-08-09,9.06,9.12,9.06,9.11,10859,0
2017-08-10,9.07,9.33,9.05,9.33,68648,0
2017-08-11,9.37,9.77,9.37,9.71,118569,0
2017-08-14,9.75,9.76,9.17,9.62,136461,0
2017-08-15,9.76,9.7603,9.2299,9.48,177817,0
2017-08-16,9.49,9.65,8.69,9.46,254838,0
2017-08-17,9.46,9.46,9.29,9.4,88515,0
2017-08-18,9.41,10.25,9.41,10.25,103095,0
2017-08-21,10.3,10.4,10.14,10.37,82991,0
2017-08-22,10.43,10.43,10.3075,10.38,38906,0
2017-08-23,10.38,10.5,10.2601,10.5,61532,0
2017-08-24,10.5,10.5,10.25,10.43,43879,0
2017-08-25,10.45,11,10.45,11,163791,0
2017-08-28,11,11.09,10.8,10.92,63992,0
2017-08-29,10.87,11.04,10.8,10.96,65080,0
2017-08-30,10.97,10.97,10.65,10.74,45506,0
2017-08-31,10.75,10.84,10.72,10.75,27801,0
2017-09-01,10.78,10.78,10.5,10.68,72508,0
2017-09-05,10.54,10.8475,10.54,10.72,61484,0
2017-09-06,10.67,10.7639,10.2601,10.37,46863,0
2017-09-07,10.34,10.452,10.23,10.28,21510,0
2017-09-08,10.32,10.37,10.15,10.24,33618,0
2017-09-11,10.23,10.38,10.13,10.28,53349,0
2017-09-12,10.28,10.4399,10.2404,10.31,31073,0
2017-09-13,10.3,10.49,10.3,10.48,15718,0
2017-09-14,10.43,10.4773,10.23,10.35,41778,0
2017-09-15,10.39,10.39,10.15,10.23,40025,0
2017-09-18,10.15,10.48,10.12,10.38,51751,0
2017-09-19,10.39,10.48,10.3,10.32,25430,0
2017-09-20,10.27,10.3285,10.18,10.28,14985,0
2017-09-21,10.19,10.2649,10.19,10.24,12681,0
2017-09-22,10.19,10.212,10.06,10.16,28001,0
2017-09-25,10.1,10.1604,9.7877,9.99,99470,0
2017-09-26,10,10.0401,9.91,10.02,83647,0
2017-09-27,10.02,10.06,9.69,10,63030,0
2017-09-28,9.96,10.1,9.951,10,49023,0
2017-09-29,10.0294,10.46,10,10.44,67394,0
2017-10-02,10.5,10.66,10.07,10.07,57459,0
2017-10-03,10,10.2498,9.65,9.88,60703,0
2017-10-04,9.93,10,9.82,10,17366,0
2017-10-05,9.95,10.16,9.77,10.16,22752,0
2017-10-06,10.2,10.2,9.98,10.14,16212,0
2017-10-09,10.3,10.37,10.24,10.33,7842,0
2017-10-10,10.37,10.408,10.27,10.36,38923,0
2017-10-11,10.395,10.45,10.31,10.45,24686,0
2017-10-12,10.47,11.7,10.47,11.52,367128,0
2017-10-13,11.6,11.7944,10.6107,10.87,563139,0
2017-10-16,10.91,11.03,10.84,10.95,30652,0
2017-10-17,10.9,11.02,10.5602,10.64,16385,0
2017-10-18,10.64,10.92,10.64,10.82,18040,0
2017-10-19,10.75,10.91,10.66,10.91,25586,0
2017-10-20,10.89,11.23,10.89,11.06,37655,0
2017-10-23,10.98,11.1,10.62,10.69,50829,0
2017-10-24,10.77,11.14,10.28,10.32,96778,0
2017-10-25,10.29,10.55,10.13,10.33,38295,0
2017-10-26,10.27,10.31,9.8,9.85,89969,0
2017-10-27,9.69,10.47,9.69,10.45,34493,0
2017-10-30,10.43,10.5,10.39,10.5,26713,0
2017-10-31,10.3501,10.95,10.3501,10.94,33912,0
2017-11-01,10.98,11.44,10.92,11.35,78354,0
2017-11-02,11.4,11.62,11.09,11.35,99494,0
2017-11-03,11.21,11.25,10.91,10.95,21306,0
2017-11-06,10.95,10.95,8.4,9.06,574828,0
2017-11-07,9,9.8801,9,9.5,150386,0
2017-11-08,9.57,10.19,9.48,9.48,109070,0
2017-11-09,9.46,9.46,8.58,8.75,63742,0
2017-11-10,8.84,8.95,8.73,8.75,34524,0
