Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.19,7.49,7.19,7.32,11066,0
2005-02-28,7.31,7.46,7.01,7.31,6500,0
2005-03-01,7.07,7.3,7,7.25,16220,0
2005-03-02,6,7.29,6,7.18,8748,0
2005-03-03,7.21,7.24,7.18,7.18,3448,0
2005-03-04,7.19,7.37,6.99,7.1,17500,0
2005-03-07,6.55,7.1,6.48,7.02,46439,0
2005-03-08,6.75,7.01,6.63,6.98,38800,0
2005-03-09,6.99,7,6.89,7,12540,0
2005-03-10,7,7.75,7,7.01,8623,0
2005-03-11,7.03,7.25,6.87,7.2,7600,0
2005-03-14,7.25,7.25,7.11,7.24,400,0
2005-03-15,7.32,7.44,6.9,7.3,16001,0
2005-03-16,7.44,7.45,7.21,7.24,10926,0
2005-03-18,7.39,7.39,6.98,7.39,7250,0
2005-03-21,7.05,7.18,6.47,7.05,14019,0
2005-03-22,7.1,7.25,7.07,7.15,7585,0
2005-03-23,6,7.18,6,7.18,6530,0
2005-03-24,7.17,7.49,6.4,7.24,10900,0
2005-03-28,7.19,7.29,7.08,7.2,4100,0
2005-03-29,7.16,7.18,7,7,3700,0
2005-03-30,7,7.05,6.19,7,15600,0
2005-03-31,6.2,7.21,6.2,6.52,46105,0
2005-04-01,6.75,7.03,6.5,6.51,10400,0
2005-04-04,6.84,6.99,6.76,6.9,1700,0
2005-04-05,6.89,6.94,6.89,6.94,725,0
2005-04-06,6.83,6.83,6.8,6.8,1000,0
2005-04-07,6.81,6.9,6.81,6.9,700,0
2005-04-08,6.99,7,6.99,7,300,0
2005-04-11,6.99,7,6.9,6.99,6000,0
2005-04-12,6.16,7.05,6.16,7.03,15641,0
2005-04-13,7.2,7.3,7.15,7.2,14818,0
2005-04-14,7.08,7.48,7,7.48,8517,0
2005-04-15,7.4,7.5,7.29,7.43,5400,0
2005-04-18,7,7.49,7,7.48,7775,0
2005-04-19,7.58,7.6,7.5,7.51,3058,0
2005-04-20,7,7.1,7,7.1,9855,0
2005-04-21,7.11,7.2,7.06,7.17,2265,0
2005-04-22,7.5,7.58,7.25,7.58,26570,0
2005-04-25,7.51,7.51,7.5,7.5,2800,0
2005-04-26,7.32,7.54,7.31,7.51,2525,0
2005-04-27,7.55,7.65,7.55,7.63,300,0
2005-04-28,7.64,7.64,7.61,7.61,360,0
2005-04-29,7.83,7.84,7.72,7.84,800,0
2005-05-02,7.59,7.59,7.56,7.58,500,0
2005-05-04,7.59,7.82,7.18,7.51,114000,0
2005-05-05,7.39,7.52,7,7.23,4500,0
2005-05-06,7.2,7.23,7.05,7.23,1030,0
2005-05-09,7.29,7.3,7.1,7.21,3000,0
2005-05-10,7.07,7.29,7.06,7.17,1400,0
2005-05-12,7.85,7.85,7.23,7.25,123000,0
2005-05-13,7.85,7.85,7.1,7.25,8915,0
2005-05-16,7.05,7.3,3.06,6.99,75575,0
2005-05-17,6.7,7.24,6.7,7.2,8457,0
2005-05-18,7.15,7.84,7.15,7.25,8427,0
2005-05-19,7.21,7.26,7.05,7.2,5950,0
2005-05-20,7.08,7.16,7.08,7.16,800,0
2005-05-23,7.24,7.35,7.2,7.35,1000,0
2005-05-24,7.42,7.57,7.37,7.57,1580,0
2005-05-25,7.25,7.51,7.25,7.47,57604,0
2005-05-26,7.3,7.44,7.3,7.4,1210,0
2005-05-27,7.35,7.43,7.35,7.43,536,0
2005-05-31,7.55,7.85,7.55,7.79,8888,0
2005-06-01,8.25,8.25,7.69,7.9,11668,0
2005-06-03,7.83,7.95,7.6,7.95,4800,0
2005-06-06,7.56,7.91,7.25,7.45,10002,0
2005-06-07,7.42,7.75,7.41,7.75,5300,0
2005-06-08,7.78,8.02,7.26,7.5,80977,0
2005-06-09,7.5,7.84,7.5,7.84,5000,0
2005-06-10,7.85,7.85,7.64,7.8,3705,0
2005-06-13,7.7,8.01,7.7,7.95,9492,0
2005-06-14,7.89,7.94,7.65,7.85,7252,0
2005-06-15,7.85,7.97,7.85,7.95,6557,0
2005-06-16,8,8.25,8,8.25,16800,0
2005-06-17,8.4,8.8,8.35,8.77,17100,0
2005-06-20,8.9,8.9,8.29,8.39,17800,0
2005-06-21,8.18,8.6,8.03,8.14,19900,0
2005-06-22,8.75,8.75,8,8.3,5453,0
2005-06-23,8.5,8.51,7.84,8,29009,0
2005-06-24,8,8,7.99,8,227420,0
2005-06-27,8.01,8.01,7.51,7.91,4500,0
2005-06-28,8.01,8.25,7.75,7.99,8671,0
2005-06-29,7.5,7.99,7.5,7.84,850,0
2005-06-30,7.9,7.9,7.75,7.84,2100,0
2005-07-01,7.75,7.75,7.5,7.5,2200,0
2005-07-05,7.51,7.51,7.32,7.46,8750,0
2005-07-06,7.48,7.57,7.48,7.57,300,0
2005-07-07,7.44,8.3,7.44,8.3,8600,0
2005-07-11,8.05,8.24,8.02,8.24,7209,0
2005-07-12,8.13,8.25,8.13,8.25,3167,0
2005-07-13,8,8.01,7.9,7.99,24920,0
2005-07-14,7.94,8.01,7.91,7.95,63652,0
2005-07-15,8.12,8.17,7.95,7.95,21740,0
2005-07-18,7.72,8,7.72,7.94,36225,0
2005-07-19,7.95,8.25,7.95,8.15,14750,0
2005-07-20,8.03,8.05,7.9,8,22800,0
2005-07-21,8.01,8.21,8,8.21,5900,0
2005-07-22,8.11,8.11,7.96,8,5519,0
2005-07-25,8.01,8.3,8.01,8.01,1300,0
2005-07-26,8.01,8.06,7.79,7.97,22700,0
2005-07-27,8.01,8.04,7.96,8,35400,0
2005-07-28,8.02,8.05,8,8.05,13600,0
2005-07-29,8.04,8.05,7.96,7.99,52421,0
2005-08-01,8.1,8.15,7.99,8.15,36900,0
2005-08-02,7.97,8.25,7.97,8.25,8000,0
2005-08-03,8.12,8.17,8.09,8.17,600,0
2005-08-04,7.8,8.07,7.8,8.07,2765,0
2005-08-05,7.6,8,7.5,7.66,3550,0
2005-08-08,8.15,8.15,7.3,7.42,20425,0
2005-08-09,7.8,7.8,7.55,7.55,700,0
2005-08-10,7.5,7.5,7.3,7.41,4550,0
2005-08-11,7.3,7.68,7.3,7.68,7541,0
2005-08-12,7.53,7.65,7.53,7.64,3900,0
2005-08-15,7.54,7.54,7.3,7.5,2150,0
2005-08-16,7.5,7.5,7.5,7.5,800,0
2005-08-17,7.47,7.5,7.3,7.31,14590,0
2005-08-18,7.32,7.55,7.32,7.54,1200,0
2005-08-19,7.88,7.88,7,7,8004,0
2005-08-22,7.25,7.25,7.06,7.18,1769,0
2005-08-23,7,7,6.57,6.99,11947,0
2005-08-24,7.15,7.15,6.91,7.04,3798,0
2005-08-25,7.27,7.27,6.88,6.99,1800,0
2005-08-26,7,7.07,7,7.07,135630,0
2005-08-29,6.85,7.51,6.85,7.51,11300,0
2005-08-30,7.52,7.52,7.3,7.5,5896,0
2005-08-31,7.34,7.37,7.34,7.35,400,0
2005-09-01,7.06,7.06,6.89,7,3800,0
2005-09-02,7,7.12,6.83,6.99,4786,0
2005-09-06,6.99,7.33,6.99,7.33,4169,0
2005-09-07,7.5,7.62,7.32,7.44,6269,0
2005-09-12,7.44,7.44,7.44,7.44,487,0
2005-09-13,7.44,7.44,7.18,7.18,200,0
2005-09-14,7.39,7.39,7.17,7.17,4500,0
2005-09-15,7.18,7.22,7.15,7.17,4436,0
2005-09-16,7.16,7.3,7.16,7.26,6800,0
2005-09-19,7.3,7.3,6.71,7.27,7351,0
2005-09-20,7.36,7.36,7.36,7.36,100,0
2005-09-21,7.27,7.33,7,7.17,147928,0
2005-09-22,8,8,6.8,7.05,64868,0
2005-09-23,7.18,7.2,6.99,7.08,5400,0
2005-09-26,7.04,7.04,6.84,6.97,70600,0
2005-09-27,6.99,6.99,6.81,6.85,69900,0
2005-09-28,6.95,6.95,6.8,6.8,25600,0
2005-09-29,6.75,6.8,6.72,6.8,1270,0
2005-09-30,6.78,6.8,6.76,6.8,5300,0
2005-10-03,6.8,6.95,6.2,6.5,72579,0
2005-10-04,6.88,6.89,6.35,6.35,11643,0
2005-10-06,6.35,6.35,6,6,4360,0
2005-10-07,6,6.5,6,6.29,6126,0
2005-10-10,6.24,6.5,6.24,6.5,11800,0
2005-10-11,6.26,6.55,5.98,6.25,23482,0
2005-10-12,6.22,6.28,6.11,6.2,18799,0
2005-10-13,6.17,6.22,5.57,6.05,23034,0
2005-10-14,6.25,6.25,5.74,6.1,13359,0
2005-10-17,6.16,6.16,5.62,5.86,38350,0
2005-10-18,5.62,6.04,5.62,5.68,50093,0
2005-10-19,5.75,5.85,5.56,5.85,6011,0
2005-10-20,6.56,6.56,5.61,6.11,130211,0
2005-10-21,6.11,7,5.75,6.73,81165,0
2005-10-24,6.36,6.7,6.13,6.5,9692,0
2005-10-25,6.58,6.77,6.5,6.59,7900,0
2005-10-26,6.5,7,6.5,6.57,24398,0
2005-10-27,6.6,6.8,6.5,6.63,15487,0
2005-10-31,6.55,6.55,6.36,6.5,4900,0
2005-11-01,6.45,6.57,6.45,6.5,11608,0
2005-11-02,7.25,7.25,6.7,6.76,11181,0
2005-11-03,6.81,6.81,6.8,6.81,1100,0
2005-11-04,6.78,6.78,6.5,6.5,800,0
2005-11-07,6.55,6.55,6.25,6.4,7250,0
2005-11-08,6.53,6.89,6.51,6.51,1752,0
2005-11-09,6.73,6.74,6.51,6.51,1700,0
2005-11-10,6.43,6.69,6.43,6.46,4690,0
2005-11-11,6.45,6.45,6.35,6.4,260007,0
2005-11-14,6.36,6.65,6.35,6.6,8150,0
2005-11-15,6.41,6.74,6.41,6.61,5700,0
2005-11-16,6.69,6.69,6.48,6.48,4324,0
2005-11-17,6.5,6.58,6.5,6.54,3849,0
2005-11-18,6.65,6.65,6.44,6.45,7728,0
2005-11-21,6.46,6.75,6.43,6.45,5400,0
2005-11-22,6.41,6.63,6.41,6.58,3900,0
2005-11-23,6.5,6.75,6.5,6.62,2749,0
2005-11-28,6.68,6.75,6.5,6.5,3638,0
2005-11-29,6.51,6.73,5.9,6.52,13099,0
2005-11-30,6.27,6.7,6.25,6.7,19516,0
2005-12-01,6.7,6.71,6.61,6.7,4238,0
2005-12-02,6.8,7,6.8,7,7463,0
2005-12-05,7.2,7.2,7.01,7.01,2020,0
2005-12-06,7.11,7.12,7.01,7.11,6800,0
2005-12-07,7.12,7.15,7.11,7.15,6800,0
2005-12-08,7.2,7.4,7.16,7.16,14000,0
2005-12-09,7.04,7.39,7.04,7.3,9540,0
2005-12-12,7.21,7.25,7.16,7.25,4330,0
2005-12-13,7.4,7.89,7.39,7.8,8117,0
2005-12-14,7.68,7.75,7.41,7.42,12411,0
2005-12-15,7.61,7.74,7.42,7.42,18775,0
2005-12-16,7.76,7.76,7.2,7.2,13700,0
2005-12-19,7.32,7.48,7.2,7.21,6966,0
2005-12-20,7.12,7.18,7.12,7.16,1250,0
2005-12-21,7.11,7.44,7.1,7.22,6225,0
2005-12-22,7.2,7.25,7.2,7.2,283120,0
2005-12-27,8.29,8.29,7.3,7.73,37702,0
2005-12-28,7.73,7.84,7.52,7.65,31362,0
2005-12-29,7.85,7.85,7.1,7.52,3325,0
2005-12-30,7.3,7.6,7.3,7.53,5750,0
2006-01-03,7.94,7.95,7.45,7.45,35043,0
2006-01-04,7.49,7.6,7.29,7.5,8500,0
2006-01-05,7.59,7.85,7.59,7.76,6510,0
2006-01-06,7.87,7.88,7.52,7.8,25169,0
2006-01-09,7.75,7.9,7.75,7.81,12290,0
2006-01-10,7.81,7.95,7.8,7.91,13900,0
2006-01-11,7.9,7.95,7.75,7.8,22750,0
2006-01-12,7.65,7.8,7.65,7.8,5730,0
2006-01-13,7.5,7.93,7.5,7.9,109598,0
2006-01-17,7.9,7.94,7.5,7.79,3496,0
2006-01-18,7.75,7.82,7.7,7.81,5527,0
2006-01-19,7.81,7.81,7.72,7.8,2655,0
2006-01-20,7.8,7.8,7.8,7.8,730,0
2006-01-23,7.85,8,7.71,7.93,13706,0
2006-01-24,7.92,8.1,7.9,7.92,6030,0
2006-01-25,7.8,8.01,7.8,7.9,6896,0
2006-01-26,7.97,7.97,7.75,7.77,7475,0
2006-01-30,7.91,7.92,7.8,7.84,5150,0
2006-01-31,7.8,7.96,7.8,7.91,6307,0
2006-02-01,8,8,7.96,7.96,1700,0
2006-02-02,7.92,8,7.74,8,7690,0
2006-02-03,7.81,7.83,7.8,7.83,4200,0
2006-02-06,7.81,7.89,7.8,7.89,1100,0
2006-02-07,7.99,8,7.99,8,1402,0
2006-02-08,7.93,7.93,7.92,7.93,600,0
2006-02-09,7.99,8.1,7.88,8.1,7822,0
2006-02-10,7.97,8.88,7.97,8.35,5500,0
2006-02-13,8.35,8.51,8.35,8.5,2000,0
2006-02-14,8.51,8.6,8.51,8.6,200,0
2006-02-15,8.25,8.8,8.16,8.75,10812,0
2006-02-16,8.9,8.95,8.86,8.86,1902,0
2006-02-17,8.98,9.17,8.9,9.17,69722,0
2006-02-21,9.18,9.18,9.04,9.17,62092,0
2006-02-22,9.2,9.59,9.1,9.25,2445,0
2006-02-23,8.99,9.48,8.99,9.4,5050,0
2006-02-24,9.4,10.01,9.4,9.9,25294,0
2006-02-27,9.85,11.88,8.98,11.16,66541,0
2006-02-28,10.05,11,10.05,10.73,119853,0
2006-03-01,10.99,11.26,10.99,11.2,16807,0
2006-03-02,11.85,11.97,11.28,11.28,25484,0
2006-03-03,11.04,11.5,11.04,11.36,10256,0
2006-03-06,11.71,11.71,11.3,11.5,19310,0
2006-03-07,11.35,11.5,11.35,11.48,7135,0
2006-03-08,11.35,11.6,11.19,11.6,10760,0
2006-03-09,11.9,11.9,11.5,11.68,5420,0
2006-03-10,11.78,12,11.69,11.92,3325,0
2006-03-13,11.68,12.82,11.68,12.03,16639,0
2006-03-14,12.49,12.49,11.86,11.96,5925,0
2006-03-15,12.3,12.42,12.01,12.02,15516,0
2006-03-16,12.03,12.14,12.03,12.03,21219,0
2006-03-17,11.74,12.26,11.74,11.97,27299,0
2006-03-20,12.54,12.54,11.95,12,34033,0
2006-03-21,12.39,12.39,11.95,12.1,48426,0
2006-03-22,11.94,12.1,11.94,12.03,20232,0
2006-03-23,11.95,12.39,11.95,12.15,3880,0
2006-03-24,12.3,12.3,12.02,12.3,20324,0
2006-03-27,12.4,12.49,11.96,12.33,51892,0
2006-03-28,12.09,12.75,12.09,12.62,23352,0
2006-03-29,12.74,12.78,12.5,12.7,11074,0
2006-03-30,12.95,13.1,12.75,13.1,7892,0
2006-03-31,13.99,14.05,13.21,14,41282,0
2006-04-03,14.3,14.48,13.5,14.46,72519,0
2006-04-04,14.45,14.45,13.2,13.2,34411,0
2006-04-05,13.96,13.96,11.9,12.5,66449,0
2006-04-06,12.25,14.09,12.25,13.51,19889,0
2006-04-07,14.23,14.23,12.61,13.21,16003,0
2006-04-10,13.25,13.25,12.71,12.85,22623,0
2006-04-11,12.85,13.2,12.85,13.2,4250,0
2006-04-12,12.68,13.45,12.68,13.33,1850,0
2006-04-13,13.19,13.19,12.87,12.99,5000,0
2006-04-17,12.55,12.84,12.46,12.74,65018,0
2006-04-18,12.43,13,12.43,12.99,14132,0
2006-04-19,12.64,13.37,12.64,13,5674,0
2006-04-20,13,13.27,12.79,12.87,10355,0
2006-04-21,13.28,13.28,12.53,12.63,34514,0
2006-04-24,12.26,12.44,12.26,12.42,16926,0
2006-04-25,12.42,12.46,12,12.35,57546,0
2006-04-26,12.12,12.23,12.12,12.12,1644,0
2006-04-27,12.74,12.74,11.72,11.81,6651,0
2006-04-28,11.88,11.88,11.75,11.75,1813,0
2006-05-01,11.68,11.72,11.68,11.72,2740,0
2006-05-02,11.69,11.71,11.6,11.71,9278,0
2006-05-03,11.76,11.76,10.78,11.27,11292,0
2006-05-04,10.93,11.26,10.79,10.8,6786,0
2006-05-05,10.52,10.8,9.75,10.17,39509,0
2006-05-08,10.16,11.91,10.12,11.88,7249,0
2006-05-09,12.19,12.21,11.92,12.21,11246,0
2006-05-10,12.22,12.25,11.92,12.19,28215,0
2006-05-11,12.86,12.86,12,12.2,24631,0
2006-05-12,12.01,12.14,10,11.9,14001,0
2006-05-15,11.75,12.24,9.71,12,5382,0
2006-05-16,11.57,12.58,11.57,12.12,27197,0
2006-05-17,11.75,11.75,11.5,11.75,1750,0
2006-05-18,11.26,11.59,11.26,11.59,1180,0
2006-05-19,11.51,11.85,11.4,11.75,9060,0
2006-05-22,11.56,11.56,10.46,10.89,3652,0
2006-05-23,10.75,10.75,9.97,10.15,15967,0
2006-05-24,9.57,10.55,9.57,10.55,6922,0
2006-05-26,10.5,10.82,10.5,10.65,10092,0
2006-05-30,10.98,11,10.35,11,667,0
2006-05-31,10.8,10.97,10.54,10.56,9060,0
2006-06-01,11.23,11.23,9.7,10.17,14132,0
2006-06-02,10.4,10.51,10.2,10.42,9811,0
2006-06-05,10.31,10.31,10.12,10.12,136879,0
2006-06-06,10.12,10.4,10.1,10.4,4000,0
2006-06-07,10.24,10.24,10.2,10.2,766,0
2006-06-08,10.31,10.5,10.21,10.3,45662,0
2006-06-09,10.44,10.45,9.86,10.29,12275,0
2006-06-12,9.88,10.3,9.88,10.3,9200,0
2006-06-13,10.36,10.44,10.2,10.23,1514,0
2006-06-14,9.85,10.12,9.85,9.95,10000,0
2006-06-15,10,10,9.6,9.85,11586,0
2006-06-16,9.75,9.97,9.75,9.97,3152,0
2006-06-19,9.9,9.92,9.45,9.64,25489,0
2006-06-20,9.65,9.65,9.45,9.56,2758,0
2006-06-21,9.16,9.43,9.16,9.34,5909,0
2006-06-22,9.29,9.55,9.28,9.55,7600,0
2006-06-23,9.51,9.75,9.51,9.75,3600,0
2006-06-26,9.7,9.86,9.36,9.36,2534,0
2006-06-27,9.35,9.49,9.35,9.49,656,0
2006-06-28,9.75,9.8,9.66,9.8,3800,0
2006-06-29,9.85,9.85,9.76,9.76,860,0
2006-06-30,9.88,10.71,9.88,10.71,10224,0
2006-07-03,10.5,10.52,10.5,10.52,1100,0
2006-07-05,10.19,10.48,10.19,10.48,50275,0
2006-07-06,10.25,10.56,10.25,10.51,247000,0
2006-07-07,10.51,10.51,10.12,10.12,5600,0
2006-07-10,10.3,10.3,10.04,10.1,3901,0
2006-07-12,10.14,10.14,9.8,9.82,303299,0
2006-07-13,9.79,9.84,9.51,9.66,18370,0
2006-07-14,9.66,9.79,9.61,9.79,6773,0
2006-07-17,9.5,10.01,9.5,10,11389,0
2006-07-18,9.92,9.99,9.53,9.65,11250,0
2006-07-19,9.77,10.17,9.74,9.94,28083,0
2006-07-20,10.21,10.21,9.88,9.89,1954,0
2006-07-21,10,10.05,9.82,9.82,44500,0
2006-07-24,9.58,9.71,9.3,9.52,27444,0
2006-07-25,10.03,10.03,9.72,9.72,500,0
2006-07-26,9.5,9.5,9.5,9.5,100,0
2006-07-27,9.54,9.54,9.25,9.38,500,0
2006-07-28,9.26,9.94,9.26,9.94,4015,0
2006-07-31,9.21,10.08,9,9.04,10107,0
2006-08-01,9.03,9.06,9.03,9.06,51657,0
2006-08-02,9.27,9.44,9.06,9.11,15561,0
2006-08-03,9.14,9.21,9.02,9.21,5772,0
2006-08-04,9.08,9.11,9.08,9.08,1504,0
2006-08-07,9.05,9.22,8,8.9,8405,0
2006-08-08,9,9.03,8.92,9.02,28120,0
2006-08-09,8.93,9.05,8.93,9.05,500,0
2006-08-11,9.27,9.31,8.98,8.98,195245,0
2006-08-14,9.19,9.19,8.96,9.08,965,0
2006-08-15,9.01,9.01,9,9,830,0
2006-08-16,9,9.03,9,9.02,12528,0
2006-08-17,8.9,9.1,8.9,9,9066,0
2006-08-18,8.8,9.5,8.8,8.92,2575,0
2006-08-21,8.69,8.89,8.69,8.89,2694,0
2006-08-22,8.79,9,8.74,8.84,4704,0
2006-08-23,9.07,9.27,8.79,8.79,3021,0
2006-08-24,8.89,8.89,8.84,8.84,200,0
2006-08-25,9.13,9.22,8.58,8.84,7537,0
2006-08-28,8.85,8.85,8.85,8.85,100,0
2006-08-29,8.89,8.89,8.87,8.87,922,0
2006-08-30,8.7,8.86,8.67,8.86,3765,0
2006-08-31,8.75,8.75,7.67,8.27,8695,0
2006-09-01,8.28,8.37,8.26,8.33,1700,0
2006-09-05,8.33,8.37,8.1,8.1,2892,0
2006-09-06,8.23,8.36,8.09,8.3,3250,0
2006-09-07,8.08,8.08,7.68,8,6799,0
2006-09-08,7.95,7.96,7.8,7.96,1700,0
2006-09-11,7.95,7.97,7.91,7.96,3471,0
2006-09-12,7.67,8.28,7.6,7.96,11226,0
2006-09-13,7.61,7.79,7.6,7.7,13570,0
2006-09-14,7.88,7.88,7.56,7.62,4726,0
2006-09-15,7.63,7.67,7.51,7.67,10200,0
2006-09-18,7.68,7.69,7.66,7.66,4300,0
2006-09-19,7.66,7.66,7.44,7.45,6423,0
2006-09-20,7.6,7.6,7.6,7.6,300,0
2006-09-21,7.45,7.45,6.99,7.06,53983,0
2006-09-22,7.25,7.25,6.41,7.12,144093,0
2006-09-25,7.11,7.17,7,7.1,26366,0
2006-09-26,7.12,7.16,7.05,7.05,5816,0
2006-09-27,7.01,7.26,7,7.25,8848,0
2006-09-28,7.45,7.45,7.1,7.24,8801,0
2006-09-29,7.12,7.29,7.04,7.2,6610,0
2006-10-02,7.27,7.85,7.15,7.39,18548,0
2006-10-03,7.2,7.58,7.15,7.3,24579,0
2006-10-04,7.49,7.68,7.17,7.25,26590,0
2006-10-05,7,7.25,7,7.2,9400,0
2006-10-06,7.25,7.31,7.2,7.2,3024,0
2006-10-09,7.17,7.49,7.15,7.3,19948,0
2006-10-10,7.2,7.32,7.15,7.2,13032,0
2006-10-11,7.19,7.25,7.15,7.23,13100,0
2006-10-12,7.21,7.29,7.17,7.29,4950,0
2006-10-13,7.23,7.74,7.23,7.55,5124,0
2006-10-16,7.26,7.58,7.26,7.55,9787,0
2006-10-17,7.5,7.54,7.45,7.5,2200,0
2006-10-18,7.59,7.59,7.46,7.5,8117,0
2006-10-19,7.35,7.49,7.23,7.23,6040,0
2006-10-20,7.21,7.52,7.2,7.33,7722,0
2006-10-23,7.54,7.68,7.46,7.66,16221,0
2006-10-24,7.62,7.94,7.53,7.94,5376,0
2006-10-25,7.93,8.44,7.93,8.01,24198,0
2006-10-26,7.96,7.99,7.51,7.51,8400,0
2006-10-27,7.59,7.92,7.59,7.91,1940,0
2006-10-30,7.81,8.21,7.81,8,7155,0
2006-10-31,8.09,8.09,8.09,8.09,200,0
2006-11-01,8.07,9.71,8.07,9.5,37014,0
2006-11-02,9.51,9.51,8.96,9.33,9778,0
2006-11-03,9.23,9.33,9.21,9.33,2264,0
2006-11-06,9.2,9.5,9.2,9.37,15542,0
2006-11-07,9.44,9.44,9.26,9.28,5840,0
2006-11-08,9.44,9.45,8.5,9.45,14003,0
2006-11-09,9.34,9.45,9.22,9.45,13512,0
2006-11-10,9.74,9.74,9.43,9.44,600,0
2006-11-13,9.45,9.45,8.96,9,7032,0
2006-11-14,9.35,9.35,8.83,8.83,1200,0
2006-11-15,9.33,9.42,8.99,9.29,7900,0
2006-11-16,9.42,9.42,9.32,9.39,2725,0
2006-11-17,9.12,9.39,9.12,9.24,2500,0
2006-11-20,9.44,9.44,9.04,9.04,2600,0
2006-11-21,9.42,9.42,9,9.39,3510,0
2006-11-22,9.4,9.4,9.37,9.4,4300,0
2006-11-24,9.39,9.39,9.39,9.39,100,0
2006-11-27,9.15,9.15,8.78,9.03,24009,0
2006-11-28,8.53,8.99,7.91,8.5,55925,0
2006-11-29,8.25,8.29,7.66,7.84,91370,0
2006-11-30,7.92,8.02,7.73,7.82,5087,0
2006-12-01,7.66,8.12,7.61,8.12,61782,0
2006-12-04,8,8.01,7.6,7.76,29893,0
2006-12-05,7.78,7.8,7.62,7.75,53223,0
2006-12-06,7.94,8.1,7.75,7.99,57169,0
2006-12-07,7.99,8.28,7.98,8.2,37817,0
2006-12-08,8.13,8.37,8,8.33,14771,0
2006-12-11,8.12,8.42,7.86,8.22,22874,0
2006-12-12,8.23,8.67,7.76,8.08,46002,0
2006-12-13,8.17,8.17,8.09,8.1,4700,0
2006-12-14,8.07,8.1,7.95,8.09,9160,0
2006-12-15,8,8.04,7.99,8,4920,0
2006-12-18,7.97,8.03,7.66,7.79,9459,0
2006-12-19,7.84,7.84,7.68,7.74,13400,0
2006-12-20,7.74,7.89,7.74,7.86,11000,0
2006-12-21,7.87,8.12,7.85,8.11,3900,0
2006-12-22,8,9.32,8,8.27,22250,0
2006-12-26,8.12,8.82,7.96,8.12,11658,0
2006-12-27,7.93,8.7,7.9,8.2,31084,0
2006-12-28,8.05,8.42,7.99,8.33,15820,0
2006-12-29,8.24,9.1,8.1,8.24,14099,0
2007-01-03,8.25,8.25,8.06,8.06,5266,0
2007-01-04,8.43,8.48,8.26,8.43,10828,0
2007-01-05,8.34,8.34,7.81,8,17895,0
2007-01-08,7.93,8.17,7.93,8.01,7723,0
2007-01-09,8.01,8.07,8,8,1227,0
2007-01-10,8.14,8.22,7.91,8.22,18693,0
2007-01-11,8.06,8.24,8,8.12,6014,0
2007-01-12,8.11,8.11,7.98,8.06,2700,0
2007-01-16,8.19,8.26,8,8.23,3917,0
2007-01-17,8.1,8.15,7.95,8,3561,0
2007-01-18,7.9,8.07,7.75,7.95,16688,0
2007-01-19,8,8.1,7.95,8.01,11132,0
2007-01-22,7.8,8,7.8,7.99,13564,0
2007-01-23,8.01,8.01,7.93,8.01,3200,0
2007-01-24,8.01,8.01,7.93,8.01,2847,0
2007-01-25,7.95,8.35,7.95,8.35,23307,0
2007-01-26,8.22,8.34,8.18,8.3,5831,0
2007-01-29,8.36,8.36,8.24,8.25,1800,0
2007-01-30,8.19,8.27,8.11,8.16,2396,0
2007-01-31,8.06,8.31,8.04,8.31,8548,0
2007-02-01,8.24,8.46,8.24,8.45,1900,0
2007-02-02,8.37,8.47,8.33,8.45,3371,0
2007-02-05,8.32,8.48,8.19,8.3,8217,0
2007-02-06,8.3,8.36,8.14,8.22,3854,0
2007-02-07,8.25,8.26,8.21,8.25,1200,0
2007-02-08,8.16,8.34,8.11,8.25,9335,0
2007-02-09,8.16,8.19,8.06,8.13,10649,0
2007-02-12,8.15,8.18,8.11,8.18,3900,0
2007-02-13,8.23,8.23,7.99,8.08,6930,0
2007-02-14,8.23,8.23,8.1,8.15,20902,0
2007-02-15,8.12,8.13,8,8.09,17518,0
2007-02-16,8.1,8.15,7.97,8.05,9401,0
2007-02-20,8.11,8.27,8.1,8.26,17760,0
2007-02-21,8.34,9.1,8.34,9,65574,0
2007-02-22,9.1,9.1,8.69,8.69,10394,0
2007-02-23,8.64,8.79,8.53,8.69,9320,0
2007-02-26,8.6,8.78,8.6,8.64,6937,0
2007-02-27,8.69,9,8.25,9,30987,0
2007-02-28,8.96,8.99,8.61,8.66,14003,0
2007-03-01,8.43,8.5,8.43,8.45,5430,0
2007-03-02,8.38,8.47,8.32,8.39,7623,0
2007-03-05,8.28,8.65,8.23,8.47,9425,0
2007-03-06,8.29,8.42,8.2,8.42,3518,0
2007-03-07,8.4,8.55,8.4,8.52,1203,0
2007-03-08,8.42,8.53,8.21,8.51,2272,0
2007-03-09,8.51,8.71,8.5,8.56,6760,0
2007-03-12,8.44,8.59,8.44,8.5,8299,0
2007-03-13,8.35,8.48,8.13,8.44,27435,0
2007-03-14,8.4,8.48,8.25,8.3,7033,0
2007-03-15,8.26,8.36,8.16,8.3,8221,0
2007-03-16,8.3,8.4,8.3,8.33,64730,0
2007-03-19,8.01,8.47,8.01,8.4,8567,0
2007-03-20,8.48,8.7,8.48,8.5,4077,0
2007-03-21,8.42,8.55,8.3,8.55,9135,0
2007-03-22,8.43,8.43,8.21,8.25,6424,0
2007-03-23,8.19,8.3,8.13,8.13,3386,0
2007-03-26,8.01,8.48,8.01,8.1,42140,0
2007-03-27,8.19,8.19,8,8.03,9046,0
2007-03-28,8.09,8.27,8.05,8.22,12853,0
2007-03-29,8.15,8.19,8.1,8.1,1700,0
2007-03-30,8.04,8.05,8,8.02,3800,0
2007-04-02,8.05,8.07,8.05,8.05,6400,0
2007-04-03,8,8.32,8,8.32,4200,0
2007-04-04,8.06,8.23,8,8.21,27364,0
2007-04-05,8.25,8.32,8.19,8.19,2950,0
2007-04-09,7.91,8.12,7.91,8.02,4176,0
2007-04-10,8,8.06,8,8.06,1400,0
2007-04-12,8,8.02,7.98,8.01,5685,0
2007-04-13,8.05,8.05,8.05,8.05,350,0
2007-04-16,8,8.16,8,8.16,2283,0
2007-04-17,8.25,8.25,8.25,8.25,200,0
2007-04-18,8.25,8.35,7.98,7.98,30408,0
2007-04-19,8.05,8.05,7.61,7.7,45783,0
2007-04-20,7.7,7.91,7.54,7.84,27762,0
2007-04-23,7.96,7.96,7.6,7.75,11270,0
2007-04-24,7.68,7.82,7.65,7.8,6884,0
2007-04-25,7.85,7.85,7.48,7.56,8700,0
2007-04-26,7.58,7.65,7.56,7.6,5142,0
2007-04-27,7.68,7.8,7.22,7.3,31659,0
2007-04-30,7.3,7.38,6.93,7.01,49464,0
2007-05-01,7.13,7.13,6.95,6.99,77700,0
2007-05-02,6.8,6.99,6.68,6.68,39130,0
2007-05-03,6.61,7.33,6.47,6.78,88796,0
2007-05-04,6.73,6.94,6.66,6.76,13375,0
2007-05-07,6.75,7.32,6.75,7.17,23752,0
2007-05-08,7.1,7.1,6.96,6.96,2300,0
2007-05-09,7,7.18,7,7.1,2100,0
2007-05-10,7.07,7.14,6.91,7.14,2900,0
2007-05-11,7.15,7.23,7.09,7.09,4400,0
2007-05-14,7.1,7.14,7.03,7.14,1380,0
2007-05-15,7.05,7.05,6.94,6.99,2000,0
2007-05-16,7.14,7.14,7.1,7.1,27320,0
2007-05-17,7.11,7.11,6.99,6.99,1550,0
2007-05-18,7.01,7.01,7.01,7.01,1000,0
2007-05-21,7.03,7.11,7.02,7.11,6860,0
2007-05-22,7.08,7.21,7,7.02,110874,0
2007-05-23,7,7.15,7,7.13,259400,0
2007-05-24,6.74,7.12,6.74,7.08,375771,0
2007-05-25,7.1,7.37,6.92,7.3,43193,0
2007-05-29,7.41,7.87,7.41,7.74,21920,0
2007-05-30,7.59,7.63,7.28,7.6,10840,0
2007-05-31,7.62,7.73,7.62,7.64,5950,0
2007-06-01,7.68,7.8,7.66,7.75,5250,0
2007-06-04,7.68,7.69,7.61,7.69,7804,0
2007-06-05,7.78,7.85,7.71,7.72,7140,0
2007-06-06,7.73,7.88,7.73,7.88,1200,0
2007-06-07,7.84,7.91,7.8,7.8,13754,0
2007-06-08,7.83,7.85,7.8,7.81,1244,0
2007-06-11,7.87,7.87,7.79,7.85,3000,0
2007-06-12,7.89,7.9,7.85,7.85,1500,0
2007-06-13,7.9,8.04,7.89,8,10407,0
2007-06-14,7.91,8.14,7.91,8.14,102936,0
2007-06-15,8.05,8.18,8.05,8.13,6998,0
2007-06-18,8.03,8.03,8.02,8.02,3500,0
2007-06-19,8,8,8,8,1100,0
2007-06-20,8,8,7.94,7.94,1100,0
2007-06-21,7.91,7.91,7.75,7.86,2280,0
2007-06-22,7.75,8.15,7.74,8.15,2569,0
2007-06-25,7.99,7.99,7.7,7.71,6541,0
2007-06-26,7.74,7.76,7.22,7.49,19506,0
2007-06-27,7.47,7.49,7.44,7.49,400,0
2007-06-28,7.54,7.57,7.49,7.57,1100,0
2007-06-29,7.95,7.95,7.66,7.76,7065,0
2007-07-02,7.62,7.62,7.57,7.6,1179,0
2007-07-03,7.65,7.67,7.65,7.67,700,0
2007-07-05,7.55,7.61,7.55,7.61,1260,0
2007-07-06,7.6,7.62,7.55,7.62,3034,0
2007-07-09,7.52,7.52,7.52,7.52,200,0
2007-07-10,7.44,7.57,7.44,7.54,7700,0
2007-07-11,7.44,7.46,7.41,7.46,1800,0
2007-07-12,7.41,7.46,7.29,7.29,1900,0
2007-07-13,7.28,7.34,7.28,7.31,525,0
2007-07-16,7.21,7.49,7.21,7.49,5022,0
2007-07-17,7.47,7.56,7.47,7.56,3300,0
2007-07-18,7.31,7.63,7.31,7.63,4797,0
2007-07-19,7.54,7.63,7.3,7.61,20705,0
2007-07-20,7.33,7.53,7.33,7.53,700,0
2007-07-23,7.65,7.95,7.65,7.67,3140,0
2007-07-24,7.51,7.6,7.44,7.59,3346599,0
2007-07-25,7.65,7.98,7.65,7.77,30042,0
2007-07-26,7.73,8.66,7.3,7.96,56584,0
2007-07-27,7.87,7.88,7.3,7.8,17587,0
2007-07-30,7.67,7.67,7.53,7.62,1500,0
2007-07-31,7.72,7.83,7.55,7.8,19700,0
2007-08-01,7.7,7.93,7.69,7.76,17419,0
2007-08-02,7.59,7.67,7.57,7.61,6818,0
2007-08-03,7.49,7.52,7.3,7.35,76334,0
2007-08-06,7.3,7.65,7.16,7.65,163732,0
2007-08-07,7.68,7.71,7.57,7.69,21647,0
2007-08-08,7.6,7.75,7.59,7.75,10712,0
2007-08-09,7.75,7.9,7.72,7.9,7678,0
2007-08-10,7.49,7.5,7.3,7.41,11151,0
2007-08-13,7.41,7.5,7.32,7.5,7820,0
2007-08-14,7.47,7.75,7.27,7.55,24135,0
2007-08-15,7.54,7.68,7.29,7.32,9201,0
2007-08-16,7.66,7.66,7.22,7.31,17130,0
2007-08-17,7.33,7.5,7.31,7.5,12104,0
2007-08-20,7.49,7.89,7.26,7.61,22619,0
2007-08-21,7.62,7.72,7.26,7.62,23615,0
2007-08-22,7.7,7.7,7.31,7.36,10900,0
2007-08-23,7.59,7.59,7.42,7.5,8600,0
2007-08-24,7.75,7.87,7.3,7.6,19755,0
2007-08-27,7.45,7.6,7.42,7.59,6879,0
2007-08-28,7.59,7.6,7.55,7.57,9093,0
2007-08-29,7.64,7.77,7.56,7.68,42939,0
2007-08-30,7.71,7.74,7.53,7.6,4405,0
2007-08-31,7.74,7.75,7.6,7.64,2177,0
2007-09-04,7.53,7.76,7.49,7.56,5917,0
2007-09-05,7.61,7.73,7.53,7.61,8325,0
2007-09-06,7.43,7.71,7.43,7.55,5150,0
2007-09-07,7.63,7.66,7.56,7.56,3087,0
2007-09-10,7.65,7.65,7.56,7.65,3800,0
2007-09-11,7.56,7.69,7.35,7.4,84092,0
2007-09-12,7.4,7.77,7.35,7.76,22005,0
2007-09-13,7.7,7.73,7.7,7.7,1600,0
2007-09-14,7.63,7.88,7.63,7.7,3100,0
2007-09-17,7.7,7.78,7.7,7.76,7905,0
2007-09-18,7.78,7.84,7.75,7.84,28766,0
2007-09-19,7.85,7.98,7.85,7.98,11691,0
2007-09-20,7.9,8,7.89,8,14700,0
2007-09-21,8.25,8.25,7.91,8,21836,0
2007-09-24,7.71,8.17,7.71,8.17,10300,0
2007-09-25,8.01,8.09,8.01,8.07,2300,0
2007-09-26,8.14,8.37,8.14,8.33,20778,0
2007-09-27,8.25,9.37,8.19,9.3,62680,0
2007-09-28,9.04,9.25,8.79,8.81,28762,0
2007-10-01,8.83,9.05,8.83,9.02,5300,0
2007-10-02,9.07,9.25,9.04,9.18,8500,0
2007-10-03,9.08,9.2,9.08,9.2,4156,0
2007-10-04,9.15,9.29,9.01,9.24,7249,0
2007-10-05,9.24,9.24,8.65,8.65,12500,0
2007-10-08,8.75,9.07,8.04,9.06,7823,0
2007-10-09,9.05,9.28,9.05,9.19,17300,0
2007-10-10,9.3,9.37,9.23,9.26,8270,0
2007-10-11,9.17,9.24,9.13,9.24,8900,0
2007-10-12,9.21,9.29,8.75,9.01,18009,0
2007-10-15,9.09,9.09,8.91,8.92,2500,0
2007-10-16,8.92,8.92,8.31,8.42,18980,0
2007-10-17,8.43,8.92,8.42,8.74,13015,0
2007-10-18,8.7,9.08,8.66,8.79,10976,0
2007-10-19,8.86,8.89,8.85,8.89,2008,0
2007-10-22,8.77,8.86,8.54,8.83,13750,0
2007-10-23,8.87,8.9,8.77,8.79,18621,0
2007-10-24,8.85,8.86,8.5,8.74,20227,0
2007-10-25,8.63,8.63,7.83,7.84,26804,0
2007-10-26,7.83,8.49,7.83,8.49,7800,0
2007-10-29,8.5,8.64,8.49,8.51,20952,0
2007-10-30,8.52,8.59,8.36,8.51,11766,0
2007-10-31,8.49,8.5,8.38,8.38,8575,0
2007-11-01,8.37,8.49,8.26,8.49,21240,0
2007-11-02,8.38,8.49,8.28,8.28,6929,0
2007-11-05,8.4,8.4,8.4,8.4,8505,0
2007-11-06,8.41,8.43,8.07,8.07,5453,0
2007-11-07,7.95,8.02,7.95,8.02,2665,0
2007-11-08,8.11,8.16,8.02,8.13,42725,0
2007-11-09,8.07,8.27,8.07,8.19,31582,0
2007-11-12,8.02,8.24,8.02,8.22,24500,0
2007-11-13,8.02,8.2,8.01,8.2,17943,0
2007-11-14,8.23,8.24,8.1,8.24,3303,0
2007-11-15,8.16,8.18,8.08,8.08,5425,0
2007-11-16,8.01,8.07,8.01,8.05,5950,0
2007-11-19,8.05,8.21,7.99,8.2,23933,0
2007-11-20,8.14,8.2,7.8,8.01,21085,0
2007-11-21,8,8.34,8,8.25,16895,0
2007-11-23,8.25,8.27,8.25,8.27,500,0
2007-11-27,8.09,8.22,8.01,8.22,39900,0
2007-11-28,8.17,8.2,8.16,8.18,10900,0
2007-11-29,8.19,8.3,8.18,8.27,5075,0
2007-11-30,8.3,8.3,8.19,8.2,11615,0
2007-12-03,8.19,8.27,8.19,8.23,1303,0
2007-12-04,8.23,8.35,8.22,8.35,6014,0
2007-12-05,8.26,8.43,8.26,8.38,22703,0
2007-12-06,8.21,8.5,8.21,8.5,19133,0
2007-12-07,8.5,8.52,8.2,8.31,7200,0
2007-12-10,8.31,8.32,8.3,8.32,3800,0
2007-12-11,8.21,8.46,7.81,8.28,21921,0
2007-12-12,8.23,8.99,8.23,8.78,29120,0
2007-12-13,8.71,8.98,8.58,8.74,18361,0
2007-12-14,8.67,8.77,8.47,8.48,9225,0
2007-12-17,8.52,8.64,8.5,8.52,13520,0
2007-12-18,8.51,8.51,8.15,8.26,158800,0
2007-12-19,8.25,8.25,7.76,7.96,11500,0
2007-12-20,8,8.06,7.9,8.06,5635,0
2007-12-21,7.97,8.13,7.83,8.12,3734,0
2007-12-24,8.06,8.19,7.77,8.15,2200,0
2007-12-26,8.07,8.07,7.99,8,15999,0
2007-12-27,7.93,8,7.75,7.83,21495,0
2007-12-28,7.83,7.91,7.32,7.4,114284,0
2007-12-31,7.45,7.75,7.45,7.69,6754,0
2008-01-02,7.82,7.88,7.66,7.85,2400,0
2008-01-03,7.79,7.97,7.79,7.97,3400,0
2008-01-04,7.96,7.96,7.78,7.79,5335,0
2008-01-07,7.71,7.75,7.68,7.73,9210,0
2008-01-08,7.45,7.68,7.45,7.65,8367,0
2008-01-09,7.65,7.71,7.43,7.6,18132,0
2008-01-10,7.57,7.72,7.45,7.55,29794,0
2008-01-11,7.54,7.72,7.45,7.72,5400,0
2008-01-14,7.87,7.87,7.61,7.65,15797,0
2008-01-15,7.61,7.67,7.39,7.5,8300,0
2008-01-16,7.56,7.62,7.45,7.5,5600,0
2008-01-17,7.46,7.57,7.31,7.36,9053,0
2008-01-18,7.53,7.53,7.16,7.22,21751,0
2008-01-22,7.23,7.42,6.9,6.91,15969,0
2008-01-23,6.86,6.86,6.49,6.8,12781,0
2008-01-24,6.85,6.93,6.78,6.85,3500,0
2008-01-25,6.95,6.95,6.85,6.9,1200,0
2008-01-28,7,7.1,6.97,7.07,1000,0
2008-01-29,7.02,7.06,6.92,7.04,4600,0
2008-01-30,7.09,7.4,7.07,7.07,15905,0
2008-01-31,7.14,7.48,7.14,7.3,3300,0
2008-02-01,7.3,7.59,7.07,7.5,9532,0
2008-02-04,7.16,7.98,7.16,7.98,21270,0
2008-02-05,7.89,7.9,7.46,7.46,3800,0
2008-02-06,7.5,7.5,7.02,7.02,5575,0
2008-02-07,7.06,7.19,7.06,7.08,2500,0
2008-02-08,6.95,7.3,6.95,7.21,2528,0
2008-02-11,7.21,7.35,7.18,7.26,3200,0
2008-02-12,7.25,7.25,7.06,7.06,3200,0
2008-02-13,7.13,7.25,7.09,7.19,3700,0
2008-02-14,7.09,7.09,6.82,6.93,23452,0
2008-02-15,6.92,6.92,6.82,6.87,4200,0
2008-02-19,6.89,6.9,6.8,6.8,6131,0
2008-02-20,6.79,6.81,6.67,6.74,10117,0
2008-02-21,7.38,7.39,6.73,6.78,1500,0
2008-02-22,6.94,6.95,6.65,6.8,8400,0
2008-02-25,6.86,6.86,6.71,6.73,8512,0
2008-02-26,6.89,6.89,6.63,6.63,3200,0
2008-02-27,6.66,6.81,6.66,6.74,9078,0
2008-02-28,6.6,6.75,6.6,6.75,2851,0
2008-02-29,6.7,6.75,6.62,6.62,7900,0
2008-03-03,6.7,6.8,6.61,6.8,2636,0
2008-03-04,6.75,6.75,6.65,6.65,2000,0
2008-03-05,6.61,6.64,6.54,6.56,1100,0
2008-03-06,6.58,6.58,6.46,6.46,6200,0
2008-03-07,6.48,6.48,6.35,6.37,3801,0
2008-03-10,6.42,6.42,6.31,6.33,2529,0
2008-03-11,6.37,6.6,6.37,6.6,1442,0
2008-03-12,6.61,6.65,6.6,6.62,2750,0
2008-03-13,6.47,6.54,6.43,6.48,13062,0
2008-03-14,6.54,6.56,6.53,6.53,14100,0
2008-03-17,6.32,6.34,6.25,6.31,243294,0
2008-03-18,6.35,6.35,5.89,5.94,16960,0
2008-03-19,5.88,5.88,5.46,5.48,310867,0
2008-03-20,5.54,5.69,5.11,5.18,212489,0
2008-03-24,5.29,5.4,5.18,5.3,19783,0
2008-03-25,5.22,5.42,5.22,5.42,7392,0
2008-03-26,5.6,5.69,5.5,5.65,5735,0
2008-03-27,5.72,5.72,5.62,5.62,2215,0
2008-03-28,5.66,5.67,5.66,5.67,413,0
2008-03-31,5.65,5.65,5.21,5.57,61468,0
2008-04-01,5.31,5.36,5.29,5.35,3859,0
2008-04-02,5.42,5.57,5.35,5.57,6169,0
2008-04-03,5.6,5.71,5.6,5.7,5264,0
2008-04-04,5.56,5.76,5.55,5.76,4100,0
2008-04-07,5.78,5.8,5.45,5.45,7152,0
2008-04-08,5.38,5.56,5.2,5.36,6372,0
2008-04-09,5.15,5.3,5.1,5.3,6350,0
2008-04-10,5.14,5.62,5.05,5.38,7130,0
2008-04-11,5.17,5.17,5.04,5.15,3099,0
2008-04-14,5.18,5.18,5.18,5.18,600,0
2008-04-15,5.48,5.61,5.31,5.31,7874,0
2008-04-16,5.28,5.61,5.28,5.58,1902,0
2008-04-17,5.51,5.56,5.51,5.56,1000,0
2008-04-18,5.75,6.05,5.59,6.04,10536,0
2008-04-21,6.05,6.05,5.88,5.88,617,0
2008-04-22,5.78,5.81,5.75,5.75,1065,0
2008-04-23,5.79,5.8,5.25,5.8,4695,0
2008-04-24,5.67,5.67,5.67,5.67,165,0
2008-04-25,5.69,5.99,5.68,5.88,5820,0
2008-04-28,5.97,5.97,5.67,5.97,4080,0
2008-04-29,5.98,6.35,5.78,6.35,8150,0
2008-04-30,6.27,6.58,6.15,6.57,5900,0
2008-05-01,6.58,6.59,6.58,6.59,1623,0
2008-05-02,6.59,6.67,6.57,6.65,6041,0
2008-05-05,6.73,6.73,6.33,6.53,17103,0
2008-05-06,6.55,6.6,6.55,6.6,5682,0
2008-05-07,6.73,6.74,6.61,6.64,6000,0
2008-05-08,6.58,6.67,6.51,6.67,1655,0
2008-05-09,6.67,6.67,6.63,6.66,4724,0
2008-05-12,6.6,6.63,6.25,6.6,5135,0
2008-05-13,6.59,6.7,6.52,6.59,6359,0
2008-05-14,6.56,6.6,6.53,6.6,4586,0
2008-05-15,6.16,6.5,6.01,6.5,9356,0
2008-05-16,6.49,6.6,6.49,6.6,3104,0
2008-05-19,6.5,6.64,6.04,6.1,10315,0
2008-05-20,6.09,6.1,6.01,6.02,3045,0
2008-05-21,6.06,6.06,5.62,5.88,2250,0
2008-05-22,5.72,6.08,5.72,5.81,2030,0
2008-05-23,5.82,6.29,5.82,5.82,2765,0
2008-05-27,5.72,6.46,5.22,6.39,2594,0
2008-05-28,6.25,6.25,5.96,6.06,5982,0
2008-05-29,6.18,6.23,5.88,6.23,3971,0
2008-05-30,6.01,6.24,6.01,6.23,5291,0
2008-06-02,6.24,6.25,6.12,6.23,8700,0
2008-06-04,6,6.03,5.95,6.03,1399,0
2008-06-05,6.05,6.05,5.77,5.8,5095,0
2008-06-06,5.8,5.8,5.8,5.8,990,0
2008-06-09,5.76,5.8,5.76,5.8,741,0
2008-06-10,5.69,5.8,5.69,5.73,3915,0
2008-06-11,5.67,5.78,5.64,5.76,3165,0
2008-06-12,5.8,6.12,5.8,6.11,2827,0
2008-06-13,6.33,6.37,6.02,6.02,1715,0
2008-06-16,5.89,5.99,5.68,5.88,1995,0
2008-06-17,5.83,6.21,5.62,5.97,6230,0
2008-06-18,6,6.18,6,6.17,2019,0
2008-06-19,6.18,6.29,6.09,6.1,2530,0
2008-06-20,6.1,6.23,6.05,6.17,9557,0
2008-06-23,6.17,6.25,6.05,6.1,15660,0
2008-06-24,6.15,6.25,6.12,6.24,6157,0
2008-06-25,6.24,6.37,6.11,6.36,8213,0
2008-06-26,6.17,6.37,6.17,6.36,7100,0
2008-06-27,6.3,6.48,6.24,6.47,16195,0
2008-06-30,6.5,6.5,6.4,6.4,3655,0
2008-07-01,6.39,6.5,6.24,6.25,11202,0
2008-07-02,6.34,6.5,6.12,6.12,7690,0
2008-07-03,6.09,6.09,6.09,6.09,200,0
2008-07-07,6.35,6.35,5.85,5.97,3548,0
2008-07-08,6.09,6.45,5.5,6.42,2091,0
2008-07-09,6.01,6.01,5.48,5.89,12675,0
2008-07-10,5.85,6.25,5.75,6.05,5940,0
2008-07-11,5.5,6.39,5.5,6.04,14380,0
2008-07-14,5.81,6.17,5.57,5.85,1394,0
2008-07-15,6,6,6,6,900,0
2008-07-16,5.57,5.96,5.11,5.95,6989,0
2008-07-17,5.99,6.1,5.75,6.1,5000,0
2008-07-18,6.1,6.1,6,6.1,1380,0
2008-07-21,6.03,6.29,5.95,5.98,800,0
2008-07-22,6.15,6.15,5.99,6.14,1165,0
2008-07-23,6.17,6.21,6.16,6.21,960,0
2008-07-24,5.91,6.29,5.64,5.86,13067,0
2008-07-25,5.99,6.3,5.95,6.21,3970,0
2008-07-28,6.09,6.29,6.09,6.24,2000,0
2008-07-29,6.26,6.27,6.17,6.23,2830,0
2008-07-30,6.3,6.44,6.23,6.38,8498,0
2008-07-31,6.19,6.29,6.19,6.29,625,0
2008-08-01,6.38,6.4,6,6.29,202825,0
2008-08-04,6.18,6.18,6,6,3698,0
2008-08-05,5.82,5.96,5.82,5.96,810,0
2008-08-06,5.95,6,5.95,6,3450,0
2008-08-07,5.95,6.47,5.95,6.39,21097,0
2008-08-08,6.49,6.68,6.02,6.64,4885,0
2008-08-11,6.6,6.75,6.6,6.75,2756,0
2008-08-12,6.69,6.69,6.13,6.49,4620,0
2008-08-13,6.44,6.44,6.44,6.44,400,0
2008-08-14,6.41,6.41,6.25,6.34,4160,0
2008-08-15,6.08,6.08,5.81,5.81,8360,0
2008-08-18,5.98,6.16,5.92,6.03,9119,0
2008-08-19,6.09,6.21,6,6.01,2769,0
2008-08-20,6.01,6.01,6,6,1583,0
2008-08-21,6.17,6.17,6.17,6.17,855,0
2008-08-22,6.25,6.25,6.24,6.25,1913,0
2008-08-25,6.12,6.12,6.12,6.12,960,0
2008-08-26,6.03,6.11,6.02,6.11,1190,0
2008-08-27,6.12,6.24,6.11,6.24,3588,0
2008-08-28,6.16,6.19,6.09,6.19,4351,0
2008-08-29,6.08,6.09,6.02,6.04,2720,0
2008-09-02,5.93,6,5.93,6,13994,0
2008-09-03,6,6,5.96,5.96,11500,0
2008-09-04,5.91,6.01,5.86,6,7352,0
2008-09-05,5.99,6.06,5.99,6,2987,0
2008-09-08,6.09,6.09,6.02,6.08,2257,0
2008-09-09,6.09,6.09,5.98,6.01,1684,0
2008-09-10,5.86,6.09,5.83,6.09,2100,0
2008-09-11,6.09,6.09,6,6.07,2315,0
2008-09-12,6.07,6.07,6.01,6.07,800,0
2008-09-15,5.93,6.08,5.93,5.95,2100,0
2008-09-16,5.91,5.98,5.81,5.98,2731,0
2008-09-17,5.78,5.85,5.75,5.78,14007,0
2008-09-18,5.81,5.89,5.51,5.78,4235,0
2008-09-19,5.9,6,5.5,6,10133,0
2008-09-22,5.72,6,5.71,5.79,9275,0
2008-09-23,5.63,5.99,5.55,5.99,5771,0
2008-09-24,5.94,6,5.68,5.7,10734,0
2008-09-25,5.85,5.92,5.85,5.9,4591,0
2008-09-26,5.95,6,5.6,5.92,5617,0
2008-09-29,5.7,6,5.7,5.98,3792,0
2008-09-30,5.75,5.99,5.59,5.99,21602,0
2008-10-01,5.99,5.99,5.99,5.99,400,0
2008-10-02,5.56,5.74,4.11,5.74,13706,0
2008-10-03,5.6,5.7,5.17,5.7,2135,0
2008-10-06,5.36,5.5,4.95,5.32,17394,0
2008-10-07,5.5,5.5,4.68,4.95,31931,0
2008-10-08,4.62,5.49,4.5,4.65,42229,0
2008-10-09,4.84,5.4,3.62,4,32932,0
2008-10-10,4.01,4.38,3.68,4.25,42640,0
2008-10-13,4.4,4.77,3.2,4.69,10315,0
2008-10-14,4.7,5.83,4.5,5.24,13205,0
2008-10-15,5.71,5.72,5.71,5.71,1500,0
2008-10-16,5.26,5.57,5.26,5.38,2225,0
2008-10-17,5.25,5.4,4.5,5.35,6123,0
2008-10-20,5.45,5.47,5.37,5.37,1940,0
2008-10-21,5.25,5.82,5.25,5.82,3276,0
2008-10-22,5.4,5.4,5,5,32988,0
2008-10-23,4.83,5.05,3.99,4.84,22981,0
2008-10-24,5,5.26,4.99,4.99,1395,0
2008-10-27,4.75,4.88,4.62,4.87,10256,0
2008-10-28,4.96,4.96,4.83,4.83,4374,0
2008-10-29,5,5.18,5,5.14,900,0
2008-10-30,5.1,5.11,3.92,4,51150,0
2008-10-31,4.25,4.25,3.97,3.98,18805,0
2008-11-03,3.98,4.01,3.05,3.05,53743,0
2008-11-04,3.62,3.62,2.31,2.88,99145,0
2008-11-05,2.96,2.97,2.27,2.6,67448,0
2008-11-06,2.5,2.5,2.26,2.3,54415,0
2008-11-07,2.1,2.35,2.09,2.18,29392,0
2008-11-10,2.19,2.65,2.16,2.65,29658,0
2008-11-11,2.6,2.6,2.42,2.42,17908,0
2008-11-12,2.41,2.5,2.4,2.45,4029,0
2008-11-13,2.13,2.68,2.13,2.55,23379,0
2008-11-14,2.42,2.6,2.35,2.35,15136,0
2008-11-17,2.5,2.6,2.3,2.6,16146,0
2008-11-18,2.66,2.94,2.65,2.84,2120,0
2008-11-19,2.74,3.14,2.64,2.78,3442,0
2008-11-20,2.34,3,2.31,2.85,4208,0
2008-11-21,2.13,3.3,2.13,3.18,6985,0
2008-11-24,2.5,3.21,2.5,3.05,3936,0
2008-11-25,2.94,3.05,2.25,2.77,14936,0
2008-11-26,2.67,3.14,2.5,2.7,15035,0
2008-11-28,3,3,3,3,235,0
2008-12-02,2.77,2.9,2.77,2.8,15575,0
2008-12-03,2.73,2.75,2.31,2.31,7435,0
2008-12-04,2.27,2.5,2.04,2.5,2790,0
2008-12-05,2.5,2.55,2.5,2.5,8448,0
2008-12-08,2.5,2.61,2.47,2.47,2820,0
2008-12-09,2.41,2.49,2.2,2.49,10500,0
2008-12-10,2.4,2.45,2.21,2.45,5510,0
2008-12-11,2.47,2.47,2.2,2.39,15468,0
2008-12-12,2.39,2.39,1.75,2.32,11626,0
2008-12-15,2.2,2.5,2,2.5,5945,0
2008-12-16,2.38,2.4,2.05,2.4,2490,0
2008-12-17,2.29,2.39,2.2,2.32,13391,0
2008-12-18,2.2,2.5,2.17,2.5,23549,0
2008-12-19,2.3,2.45,1.9,1.9,6238,0
2008-12-22,2.28,2.45,2.11,2.31,17020,0
2008-12-23,2.21,2.47,2.15,2.32,10945,0
2008-12-24,2.26,2.54,1.9,2.35,7589,0
2008-12-26,2.47,2.5,2.4,2.5,3550,0
2008-12-29,2.46,2.46,2.37,2.46,4065,0
2008-12-30,2,2.48,2,2.36,24174,0
2008-12-31,2.5,2.63,2.38,2.57,21362,0
2009-01-05,2.46,2.6,2.46,2.5,11199,0
2009-01-06,2.6,2.95,2.6,2.95,5705,0
2009-01-08,2.64,2.64,2.64,2.64,495,0
2009-01-12,2.99,2.99,2.99,2.99,800,0
2009-01-13,3,3.2,2.94,2.94,4571,0
2009-01-14,2.89,2.91,2.89,2.9,2938,0
2009-01-15,2.9,2.92,2.77,2.92,3862,0
2009-01-16,3.06,3.07,2.91,2.95,17000,0
2009-01-20,2.82,3,2.8,2.95,9350,0
2009-01-21,3.04,3.96,2.94,3.25,86299,0
2009-01-22,2.86,3.37,2.86,3.25,13025,0
2009-01-23,3.15,3.28,3.07,3.28,18209,0
2009-01-26,3.25,3.25,3.04,3.24,10697,0
2009-01-27,3.26,3.26,3.25,3.25,5400,0
2009-01-28,3.25,3.25,3.15,3.21,11835,0
2009-01-29,3.25,3.31,3.2,3.3,14146,0
2009-01-30,3.25,3.32,3.25,3.32,7800,0
2009-02-02,3.33,3.33,3.3,3.3,660,0
2009-02-03,3.19,3.29,3.19,3.29,12847,0
2009-02-04,3.25,3.25,3.23,3.23,10683,0
2009-02-05,3.16,3.25,3.16,3.25,1800,0
2009-02-06,3.13,3.33,3.13,3.32,8150,0
2009-02-09,3.32,3.66,3.25,3.44,13175,0
2009-02-10,3.32,3.33,3.25,3.31,7700,0
2009-02-12,3.25,3.32,3.25,3.32,2910,0
2009-02-13,3.25,3.35,3.2,3.35,12350,0
2009-02-17,3.11,3.28,3.11,3.28,2392,0
2009-02-18,3.38,3.39,3.16,3.16,880,0
2009-02-19,3.25,3.25,3.04,3.17,17000,0
2009-02-20,3.25,3.25,3.15,3.25,11377,0
2009-02-23,3.25,3.3,3.15,3.25,13032,0
2009-02-24,3.18,3.25,3.11,3.25,7770,0
2009-02-25,3.25,3.26,3.2,3.25,14486,0
2009-02-26,3.19,3.25,3.1,3.15,208241,0
2009-02-27,3.11,3.24,3.1,3.23,2405,0
2009-03-02,3.15,3.15,3.01,3.03,13463,0
2009-03-03,2.97,3.2,2.85,3,36831,0
2009-03-04,2.93,3.2,2.93,3,15160,0
2009-03-05,2.9,3.05,2.66,2.92,4511,0
2009-03-06,3.23,3.23,2.16,2.92,21432,0
2009-03-09,2.82,2.91,2.23,2.32,25822,0
2009-03-10,2.32,2.66,2.27,2.65,3980,0
2009-03-11,2.66,3.07,2.5,2.76,18775,0
2009-03-12,2.78,3.25,2.67,3.22,8115,0
2009-03-13,3.11,3.2,3.08,3.15,5445,0
2009-03-16,3.06,3.11,2.82,3.1,2396,0
2009-03-17,3.02,3.04,2.84,2.84,2355,0
2009-03-18,2.75,2.93,2.6,2.68,10766,0
2009-03-19,2.66,3.03,2.65,2.98,235324,0
2009-03-20,2.81,3,2.73,3,14675,0
2009-03-23,2.99,3.04,2.75,2.98,8900,0
2009-03-24,2.82,2.84,2.78,2.84,4646,0
2009-03-25,2.79,2.9,2.79,2.9,3666,0
2009-03-26,2.89,2.89,2.89,2.89,100,0
2009-03-27,2.9,2.9,2.79,2.8,9850,0
2009-03-31,2.86,2.87,2.86,2.87,600,0
2009-04-02,2.8,2.86,2.8,2.86,10100,0
2009-04-03,2.8,2.87,2.8,2.87,6550,0
2009-04-06,2.77,2.79,2.77,2.79,362,0
2009-04-08,2.85,2.85,2.85,2.85,600,0
2009-04-09,2.81,2.87,2.75,2.86,859200,0
2009-04-13,2.9,2.97,2.75,2.97,4896,0
2009-04-14,2.92,2.96,2.79,2.96,1161,0
2009-04-15,2.83,2.97,2.7,2.97,10249,0
2009-04-16,2.92,3.03,2.92,3.03,7172,0
2009-04-17,2.96,3,2.96,3,400,0
2009-04-20,2.82,2.82,2.8,2.8,1000,0
2009-04-22,2.82,2.87,2.75,2.82,18010,0
2009-04-23,2.79,2.92,2.78,2.85,8500,0
2009-04-24,2.82,2.86,2.82,2.86,71694,0
2009-04-27,2.79,2.85,2.79,2.82,98136,0
2009-04-28,2.85,2.87,2.58,2.79,104676,0
2009-04-29,2.8,2.82,2.8,2.82,400,0
2009-04-30,2.81,2.85,2.79,2.85,8310,0
2009-05-01,2.75,2.85,2.69,2.85,16287,0
2009-05-04,2.85,2.85,2.8,2.81,29741,0
2009-05-05,2.85,3,2.85,2.98,6200,0
2009-05-06,2.88,2.95,2.88,2.92,1372,0
2009-05-07,2.86,2.86,2.85,2.85,1700,0
2009-05-08,2.82,2.86,2.81,2.86,4200,0
2009-05-11,2.83,2.83,2.82,2.83,1400,0
2009-05-12,2.67,2.81,2.67,2.77,4562,0
2009-05-13,2.79,2.82,2.79,2.82,12525,0
2009-05-14,2.8,2.82,2.65,2.81,29452,0
2009-05-15,2.73,2.73,2.6,2.71,9636,0
2009-05-18,2.64,2.8,2.36,2.72,5590,0
2009-05-19,2.7,2.82,2.6,2.82,3347,0
2009-05-20,2.67,2.76,2.67,2.75,6821,0
2009-05-21,2.72,2.88,2.72,2.87,6245,0
2009-05-22,2.84,2.84,2.67,2.74,3920,0
2009-05-26,2.7,2.7,2.47,2.47,4065,0
2009-05-27,2.56,2.61,2.5,2.6,2280,0
2009-05-28,2.62,2.78,2.62,2.71,1587,0
2009-05-29,2.71,2.8,2.58,2.7,492026,0
2009-06-01,2.73,2.76,2.41,2.74,9200,0
2009-06-02,2.8,2.8,2.75,2.75,1200,0
2009-06-03,2.75,2.83,2.7,2.83,4824,0
2009-06-04,2.82,2.9,2.8,2.8,4062,0
2009-06-05,2.82,2.95,2.82,2.94,3583,0
2009-06-08,2.9,2.97,2.65,2.9,15180,0
2009-06-09,2.81,2.9,2.81,2.9,2619,0
2009-06-10,2.9,2.9,2.9,2.9,300,0
2009-06-11,2.85,2.97,2.85,2.97,25531,0
2009-06-12,2.89,2.89,2.89,2.89,800,0
2009-06-15,2.82,2.95,2.82,2.9,7830,0
2009-06-17,2.9,2.92,2.56,2.91,14000,0
2009-06-18,2.85,2.9,2.85,2.9,8200,0
2009-06-22,2.69,2.97,2.69,2.97,640,0
2009-06-23,2.43,2.98,2.43,2.98,1740,0
2009-06-24,3,3.25,2.56,3.1,8826,0
2009-06-25,3,3.64,3,3.64,38199,0
2009-06-26,3.62,3.7,3.29,3.44,45056,0
2009-06-29,3.35,3.57,3.35,3.57,4925,0
2009-06-30,3.53,3.64,3.5,3.6,1698,0
2009-07-01,3.5,3.6,3.5,3.6,1000,0
2009-07-02,3.6,3.71,3.35,3.52,3582,0
2009-07-06,3.5,3.53,3.42,3.5,6242,0
2009-07-07,3.53,3.6,3.53,3.6,2600,0
2009-07-08,3.39,3.57,3.39,3.52,1100,0
2009-07-09,3.47,3.65,3.13,3.5,16055,0
2009-07-10,3.5,3.68,3.5,3.62,3242,0
2009-07-13,3.62,3.63,3.54,3.54,7305,0
2009-07-14,3.54,3.58,3.45,3.51,10956,0
2009-07-15,3.31,3.53,3.31,3.51,1875,0
2009-07-16,3.5,3.61,3.45,3.5,3130,0
2009-07-17,3.28,3.47,3.28,3.47,1400,0
2009-07-20,3.47,3.53,3.46,3.53,3425,0
2009-07-21,3.51,3.55,3.3,3.3,5512,0
2009-07-22,3.5,3.5,3.5,3.5,500,0
2009-07-23,3.57,3.59,3.5,3.5,5340,0
2009-07-24,3.49,3.5,3.45,3.48,11054,0
2009-07-27,3.34,3.42,3.3,3.37,4172,0
2009-07-28,3.37,3.47,3.2,3.2,19223,0
2009-07-29,3.2,3.35,3.12,3.14,11819,0
2009-07-30,3.02,3.09,3.02,3.05,5171,0
2009-07-31,3.06,3.07,2.87,3.07,6800,0
2009-08-03,3.05,3.14,3.04,3.14,1100,0
2009-08-04,3.11,3.15,3.11,3.15,500,0
2009-08-05,3,3.1,3,3.1,2200,0
2009-08-06,3.09,3.12,3.08,3.12,6074,0
2009-08-07,3.09,3.15,3,3.13,50266,0
2009-08-10,3.06,3.15,3.04,3.15,4749,0
2009-08-11,3.14,3.29,3.14,3.29,1100,0
2009-08-12,3.25,3.34,3.23,3.23,700,0
2009-08-13,3.2,3.21,3.1,3.2,16778,0
2009-08-14,3.09,3.2,3.01,3.12,3309,0
2009-08-17,3.1,3.16,3.1,3.16,235,0
2009-08-18,3.13,3.13,3.13,3.13,252,0
2009-08-19,3.09,3.12,2.92,3.09,16354,0
2009-08-20,3.1,3.24,3.1,3.24,1100,0
2009-08-21,3.1,3.12,3.05,3.12,2803,0
2009-08-24,3.13,3.13,3.09,3.09,849,0
2009-08-25,3.06,3.11,2.97,2.97,3604,0
2009-08-26,2.96,3.3,2.92,3.3,29011,0
2009-08-27,3.25,3.25,3.15,3.15,900,0
2009-08-28,2.94,3.01,2.93,3.01,19023,0
2009-08-31,2.93,3.25,2.8,3.25,3579,0
2009-09-01,3.03,3.06,2.75,3,17510,0
2009-09-02,3.16,3.19,3.07,3.18,7800,0
2009-09-03,3.15,3.23,2.96,3.23,7825,0
2009-09-04,3.24,3.25,3.15,3.22,6913,0
2009-09-08,3.05,3.17,3.05,3.17,941,0
2009-09-09,3.21,3.21,3.21,3.21,162,0
2009-09-10,2.98,3.15,2.98,3.15,581,0
2009-09-11,3.14,3.24,2.94,3.23,5576,0
2009-09-14,3.1,3.15,3.1,3.15,4700,0
2009-09-15,3.14,3.29,3.14,3.16,16029,0
2009-09-16,3.16,3.35,3,3.16,48902,0
2009-09-17,3.16,3.29,3.15,3.29,23477,0
2009-09-18,3.1,3.21,3.1,3.15,10289,0
2009-09-21,3.17,3.29,3.17,3.29,18437,0
2009-09-22,3.3,3.68,3.3,3.55,10092,0
2009-09-24,3.32,3.45,3.21,3.45,1090,0
2009-09-25,3.15,3.19,3.11,3.14,5954,0
2009-09-28,3.13,3.13,3.13,3.13,200,0
2009-09-29,3.1,3.27,2.99,3.27,14819,0
2009-09-30,2.9,3.3,2.9,3.3,8300,0
2009-10-01,3.1,3.1,3.1,3.1,2020,0
2009-10-02,2.85,3.26,2.85,3.2,4395,0
2009-10-05,3.28,3.3,3.28,3.29,1100,0
2009-10-06,3.15,3.15,3.04,3.04,3796,0
2009-10-07,3.04,3.05,2.81,3.05,12451,0
2009-10-08,2.9,3.15,2.9,3.15,41743,0
2009-10-09,3.1,3.3,2.9,3.1,7100,0
2009-10-12,3.15,3.15,3.15,3.15,9100,0
2009-10-13,3.24,3.25,3.23,3.25,3370,0
2009-10-14,3.07,3.24,3.07,3.24,2584,0
2009-10-15,3.15,3.19,3.15,3.17,6724,0
2009-10-16,3.1,3.29,3,3.28,6692,0
2009-10-19,3.17,3.18,3.15,3.18,1609,0
2009-10-20,3.16,3.16,3.15,3.15,5329,0
2009-10-21,3.02,3.15,3,3.11,6071,0
2009-10-22,3.01,3.17,2.95,3.1,11844,0
2009-10-23,3.15,3.17,3,3,34350,0
2009-10-26,2.78,2.97,2.7,2.86,8890,0
2009-10-27,2.76,2.8,2.76,2.8,1400,0
2009-10-28,2.77,2.78,2.45,2.45,2713,0
2009-10-29,2.79,2.79,2.66,2.77,18850,0
2009-10-30,2.65,2.68,2.6,2.68,2713,0
2009-11-02,2.7,2.7,2.46,2.61,7559,0
2009-11-03,2.6,2.68,2.45,2.51,37985,0
2009-11-04,2.65,2.65,2.49,2.5,5700,0
2009-11-05,2.58,2.75,2.46,2.75,12150,0
2009-11-06,2.65,2.75,2.65,2.75,400,0
2009-11-09,2.57,2.63,2.57,2.6,5000,0
2009-11-11,2.5,2.52,2.46,2.5,17548,0
2009-11-12,2.54,2.54,2.54,2.54,715,0
2009-11-13,2.17,2.44,2.15,2.4,5823,0
2009-11-16,2.45,2.52,2.33,2.45,9800,0
2009-11-17,2.45,2.45,2.34,2.4,9036,0
2009-11-18,2.37,2.5,2.25,2.5,10814,0
2009-11-19,2.32,2.53,2.31,2.45,11778,0
2009-11-20,2.3,2.41,2.21,2.29,13653,0
2009-11-23,2.13,2.3,2.13,2.27,10019,0
2009-11-24,2.15,2.39,2.15,2.25,9372,0
2009-11-25,2.25,2.93,2.2,2.86,34340,0
2009-11-27,2.67,2.67,2.32,2.54,6508,0
2009-11-30,2.34,2.51,2.21,2.51,5515,0
2009-12-01,2.28,2.43,2,2.25,29322,0
2009-12-02,2.35,2.49,2.2,2.41,20895,0
2009-12-03,2.45,2.49,2.37,2.4,18359,0
2009-12-04,2.48,2.68,2.48,2.5,7598,0
2009-12-07,2.49,3.02,2.46,2.87,38436,0
2009-12-08,2.78,3.14,2.51,2.69,67066,0
2009-12-09,2.74,3.24,2.74,3,30280,0
2009-12-10,2.9,2.97,2.56,2.97,12113,0
2009-12-14,2.9,3.01,2.87,3.01,10264,0
2009-12-15,3,3.09,2.64,2.86,22281,0
2009-12-16,2.89,3.1,2.69,2.97,41846,0
2009-12-17,2.93,3,2.7,2.78,26289,0
2009-12-18,2.84,3.05,2.66,2.93,37681,0
2009-12-21,2.91,3.1,2.68,2.98,25275,0
2009-12-22,2.95,3.08,2.94,2.98,19591,0
2009-12-23,2.9,3.06,2.7,2.75,38991,0
2009-12-24,2.82,3.05,2.82,2.95,13419,0
2009-12-28,2.84,2.91,2.84,2.86,3000,0
2009-12-29,2.71,2.91,2.71,2.82,5731,0
2009-12-30,2.7,2.98,2.6,2.8,36875,0
2009-12-31,2.75,2.9,2.61,2.85,38245,0
2010-01-04,2.7,2.85,2.7,2.85,4254,0
2010-01-05,2.8,2.8,2.79,2.8,2006,0
2010-01-06,2.8,2.93,2.79,2.87,4600,0
2010-01-07,2.74,2.87,2.66,2.76,2800,0
2010-01-08,2.83,2.87,2.77,2.8,2825,0
2010-01-11,2.77,2.77,2.68,2.7,12400,0
2010-01-12,2.85,2.89,2.83,2.88,4400,0
2010-01-13,2.87,2.87,2.87,2.87,100,0
2010-01-15,2.78,2.83,2.73,2.73,1822,0
2010-01-19,2.66,2.83,2.66,2.7,11742,0
2010-01-20,2.65,2.73,2.6,2.66,22709,0
2010-01-21,2.66,2.7,2.66,2.7,3748,0
2010-01-22,2.7,2.75,2.7,2.75,10300,0
2010-01-25,2.68,2.81,2.68,2.8,4650,0
2010-01-26,2.7,2.79,2.5,2.6,25053,0
2010-01-27,2.51,2.52,2.28,2.52,19750,0
2010-01-28,2.51,2.51,2.34,2.47,7072,0
2010-01-29,2.51,2.51,2.44,2.44,1075,0
2010-02-01,2.4,2.5,2.4,2.5,1000,0
2010-02-02,2.5,2.5,2.4,2.48,20801,0
2010-02-03,2.44,2.45,2.37,2.38,9569,0
2010-02-04,2.32,2.32,2.2,2.25,8337,0
2010-02-05,2.21,2.25,2.05,2.17,100367,0
2010-02-08,2.21,2.21,2.11,2.14,6038,0
2010-02-09,2.06,2.27,2.03,2.09,52574,0
2010-02-10,2.14,2.2,2.14,2.18,3210,0
2010-02-11,2.18,2.2,2.14,2.14,5412,0
2010-02-12,2.15,2.15,2.11,2.12,24757,0
2010-02-16,2.23,2.3,2.23,2.28,5159,0
2010-02-17,2.28,2.35,2.24,2.25,2578,0
2010-02-18,2.23,2.25,2.22,2.25,23760,0
2010-02-19,2.29,2.54,2.23,2.44,12650,0
2010-02-22,2.42,2.45,2.34,2.42,5140,0
2010-02-23,2.24,2.5,2.24,2.45,16538,0
2010-02-24,2.49,2.63,2.34,2.5,26100,0
2010-02-26,2.59,2.59,2.33,2.46,7200,0
2010-03-01,2.34,2.87,2.3,2.53,32116,0
2010-03-02,2.45,2.48,2.4,2.4,1987,0
2010-03-03,2.54,2.6,2.54,2.6,1756,0
2010-03-04,2.6,2.9,2.59,2.9,8632,0
2010-03-05,2.75,2.75,2.7,2.75,8564,0
2010-03-08,2.75,2.85,2.68,2.69,15144,0
2010-03-09,2.74,2.75,2.54,2.7,6878,0
2010-03-10,2.7,2.72,2.63,2.7,11548,0
2010-03-11,2.55,2.73,2.53,2.71,6315,0
2010-03-12,2.67,2.7,2.49,2.49,9143,0
2010-03-15,2.5,2.7,2.44,2.7,5751,0
2010-03-16,2.65,2.74,2.6,2.7,8841,0
2010-03-17,2.52,2.67,2.52,2.67,370,0
2010-03-18,2.6,2.7,2.6,2.7,1525,0
2010-03-19,2.61,2.7,2.56,2.7,26099,0
2010-03-22,2.69,2.69,2.59,2.59,2477,0
2010-03-23,2.63,2.67,2.59,2.67,1912,0
2010-03-24,2.56,2.64,2.55,2.56,2624,0
2010-03-25,2.58,2.65,2.48,2.6,2494,0
2010-03-26,2.61,2.71,2.6,2.61,22358,0
2010-03-29,2.65,2.67,2.52,2.56,6837,0
2010-03-30,2.55,2.57,2.45,2.46,900,0
2010-03-31,2.5,2.5,2.4,2.44,15369,0
2010-04-01,2.43,2.57,2.43,2.55,9421,0
2010-04-05,2.54,2.67,2.53,2.59,3927,0
2010-04-06,2.6,2.67,2.47,2.47,9092,0
2010-04-07,2.59,2.6,2.51,2.6,10257,0
2010-04-08,2.67,2.68,2.54,2.63,9540,0
2010-04-09,2.69,2.79,2.69,2.79,8701,0
2010-04-12,2.79,2.95,2.73,2.89,10986,0
2010-04-13,2.89,2.93,2.7,2.84,11300,0
2010-04-14,2.8,2.83,2.59,2.75,13907,0
2010-04-15,2.61,2.75,2.56,2.64,9405,0
2010-04-16,2.61,2.79,2.61,2.74,1450,0
2010-04-19,2.74,2.74,2.65,2.68,1614,0
2010-04-20,2.69,2.69,2.64,2.64,200,0
2010-04-21,2.66,2.66,2.55,2.65,2845,0
2010-04-22,2.65,2.67,2.58,2.6,17066,0
2010-04-23,2.57,2.88,2.5,2.76,42648,0
2010-04-26,2.91,2.92,2.6,2.63,19950,0
2010-04-27,2.65,2.85,2.59,2.85,15523,0
2010-04-28,2.79,3.1,2.79,3.1,21666,0
2010-04-29,3.1,3.15,2.75,3.05,18898,0
2010-04-30,2.96,3.01,2.79,2.94,10320,0
2010-05-03,3.02,3.02,2.84,2.94,9750,0
2010-05-04,3,3.05,2.77,3,20378,0
2010-05-05,2.97,3.27,2.97,3.01,5100,0
2010-05-06,3.11,3.14,3.01,3.03,6700,0
2010-05-07,3,3,2.95,2.95,2634,0
2010-05-10,2.95,2.95,2.85,2.88,5700,0
2010-05-11,2.94,2.94,2.85,2.91,7284,0
2010-05-12,2.82,2.94,2.82,2.9,1870,0
2010-05-13,2.94,2.95,2.89,2.89,2100,0
2010-05-14,2.93,2.96,2.86,2.9,9871,0
2010-05-17,2.96,2.96,2.88,2.88,702,0
2010-05-18,2.93,2.97,2.76,2.8,10482,0
2010-05-19,2.78,2.78,2.75,2.75,4236,0
2010-05-20,2.64,2.92,2.6,2.67,26668,0
2010-05-21,2.75,2.75,2.71,2.75,8869,0
2010-05-24,2.74,2.75,2.74,2.75,630,0
2010-05-25,2.8,2.82,2.77,2.77,3300,0
2010-05-26,2.76,2.76,2.76,2.76,109,0
2010-05-27,2.81,2.82,2.71,2.78,10795,0
2010-05-28,2.72,2.78,2.72,2.78,1140,0
2010-06-01,2.73,2.75,2.73,2.75,700,0
2010-06-02,2.75,2.8,2.7,2.8,16826,0
2010-06-03,2.76,2.8,2.75,2.8,34170,0
2010-06-04,2.79,2.8,2.77,2.77,3583,0
2010-06-07,2.76,2.8,2.75,2.76,3500,0
2010-06-11,2.71,2.8,2.71,2.74,4270,0
2010-06-14,2.72,2.72,2.72,2.72,200,0
2010-06-15,2.74,2.75,2.7,2.75,3665,0
2010-06-16,2.78,2.8,2.75,2.75,2653,0
2010-06-17,2.75,2.76,2.59,2.59,100529,0
2010-06-18,2.61,2.63,2.6,2.63,899,0
2010-06-21,2.62,2.67,2.62,2.65,1805,0
2010-06-22,2.65,2.69,2.65,2.69,1258,0
2010-06-24,2.68,2.75,2.67,2.67,2126,0
2010-06-25,2.65,2.75,2.65,2.75,2829,0
2010-06-28,2.75,2.75,2.59,2.59,5345,0
2010-06-29,2.7,2.75,2.68,2.7,3795,0
2010-06-30,2.75,2.85,2.75,2.8,20488,0
2010-07-01,2.79,2.95,2.64,2.95,12732,0
2010-07-02,2.9,2.9,2.9,2.9,2000,0
2010-07-06,2.77,2.77,2.56,2.56,6617,0
2010-07-07,2.56,2.75,2.56,2.64,2250,0
2010-07-08,2.67,2.72,2.6,2.6,10190,0
2010-07-09,2.65,2.79,2.6,2.72,9536,0
2010-07-12,2.76,2.79,2.58,2.79,1561,0
2010-07-13,2.61,2.81,2.57,2.79,5158,0
2010-07-15,2.8,2.8,2.55,2.76,7277,0
2010-07-16,2.8,2.81,2.63,2.8,7300,0
2010-07-19,2.77,2.8,2.77,2.77,2553,0
2010-07-20,2.8,2.8,2.78,2.78,1167,0
2010-07-21,2.8,2.84,2.8,2.84,2200,0
2010-07-22,2.78,2.85,2.75,2.85,2600,0
2010-07-23,2.8,2.8,2.7,2.8,4015,0
2010-07-26,2.85,2.88,2.56,2.64,16522,0
2010-07-27,2.58,2.64,2.58,2.6,11292,0
2010-07-28,2.58,2.64,2.5,2.6,80336,0
2010-07-29,2.58,2.68,2.58,2.68,2637,0
2010-07-30,2.58,2.58,2.22,2.42,22026,0
2010-08-02,2.39,2.5,2.31,2.4,38268,0
2010-08-03,2.4,2.45,2.27,2.4,14793,0
2010-08-04,2.37,2.76,2.37,2.76,14785,0
2010-08-05,2.9,3.15,2.78,3.07,31477,0
2010-08-06,3.09,3.12,2.93,3,3976,0
2010-08-09,3,3.08,3,3.08,592,0
2010-08-10,3.08,3.08,2.92,3,5725,0
2010-08-11,3.02,3.02,2.8,2.86,4738,0
2010-08-12,2.91,2.91,2.9,2.9,1000,0
2010-08-13,2.9,2.94,2.9,2.9,7665,0
2010-08-16,2.95,2.95,2.9,2.9,1400,0
2010-08-17,2.9,2.9,2.9,2.9,3250,0
2010-08-18,2.86,2.93,2.86,2.91,24616,0
2010-08-19,2.99,3,2.99,3,5900,0
2010-08-20,3.01,3.03,3,3.01,6935,0
2010-08-23,3.04,3.04,3,3.01,16340,0
2010-08-24,3,3.01,3,3,2752,0
2010-08-25,2.71,2.98,2.71,2.95,26075,0
2010-08-26,2.95,2.98,2.95,2.96,11779,0
2010-08-27,2.98,2.98,2.94,2.95,2600,0
2010-08-30,2.92,2.94,2.92,2.94,2474,0
2010-08-31,2.94,3.01,2.94,3.01,2399,0
2010-09-01,2.99,3.02,2.99,3.02,9759,0
2010-09-02,3,3,2.97,3,7850,0
2010-09-03,3.04,3.04,3.04,3.04,464,0
2010-09-07,2.99,3,2.97,3,703,0
2010-09-08,3.05,3.05,3.02,3.04,3005,0
2010-09-09,3.01,3.01,3,3,6800,0
2010-09-10,3.01,3.01,3,3.01,3056,0
2010-09-13,2.97,3.01,2.97,3.01,2290,0
2010-09-15,3,3.03,3,3.01,10685,0
2010-09-16,3,3.05,3,3.05,1811,0
2010-09-17,3.01,3.08,3.01,3.08,4056,0
2010-09-20,3.02,3.02,3.01,3.01,10686,0
2010-09-21,3.08,3.08,3.03,3.03,15122,0
2010-09-22,3.02,3.02,3,3.02,10976,0
2010-09-23,3.01,3.04,2.93,2.93,10312,0
2010-09-24,2.92,2.93,2.8,2.8,32604,0
2010-09-27,2.8,2.8,2.7,2.7,18791,0
2010-09-28,2.67,2.7,2.65,2.69,1803,0
2010-09-29,2.68,2.77,2.64,2.72,9699,0
2010-09-30,2.73,2.84,2.65,2.8,5598,0
2010-10-01,3,3.16,2.95,3.16,16922,0
2010-10-04,3.05,3.13,3.05,3.13,2751,0
2010-10-05,3.18,3.18,3.05,3.06,4620,0
2010-10-06,3.1,3.12,3.06,3.11,2936,0
2010-10-07,3.1,3.13,3.1,3.13,2518,0
2010-10-08,3.15,3.2,3.15,3.18,6156,0
2010-10-11,3.18,3.19,3.05,3.18,7514,0
2010-10-12,3.15,3.18,3.05,3.18,5247,0
2010-10-13,3.14,3.37,3.06,3.36,5665,0
2010-10-14,3.36,3.68,3.36,3.52,16385,0
2010-10-15,3.57,3.57,3.35,3.48,5643,0
2010-10-18,3.41,3.6,3.32,3.41,10322,0
2010-10-19,3.43,3.43,3.3,3.34,7360,0
2010-10-20,3.41,3.55,3.4,3.53,6844,0
2010-10-21,3.59,3.91,3.18,3.62,31563,0
2010-10-22,3.62,3.62,3.19,3.3,16142,0
2010-10-25,3.36,3.6,3.15,3.17,32863,0
2010-10-26,3.23,3.57,3.13,3.44,12289,0
2010-10-27,3.38,3.38,3.15,3.27,10309,0
2010-10-28,3.31,3.42,3.22,3.37,5915,0
2010-10-29,3.33,3.35,3.25,3.35,4792,0
2010-11-01,3.27,3.35,3.27,3.3,7664,0
2010-11-02,3.36,3.45,3.3,3.35,10730,0
2010-11-03,3.38,3.4,3.35,3.37,8103,0
2010-11-04,3.46,3.55,3.3,3.35,16369,0
2010-11-05,3.35,3.48,3.26,3.47,13876,0
2010-11-08,3.5,3.64,3.48,3.59,16296,0
2010-11-09,3.61,3.64,3.5,3.6,8135,0
2010-11-10,3.5,3.53,3.39,3.53,15064,0
2010-11-11,3.53,3.58,3.52,3.55,20879,0
2010-11-12,3.55,3.56,3.4,3.54,15720,0
2010-11-15,3.4,3.54,3.4,3.46,6518,0
2010-11-16,3.44,3.75,3.44,3.73,15787,0
2010-11-17,3.75,3.75,3.65,3.65,12999,0
2010-11-18,3.65,3.7,3.65,3.7,8508,0
2010-11-19,3.65,3.65,3.35,3.49,9530,0
2010-11-22,3.55,3.55,3.4,3.4,10669,0
2010-11-23,3.2,3.45,3.2,3.45,4825,0
2010-11-24,3.43,3.54,3.3,3.5,5864,0
2010-11-26,3.37,3.5,3.37,3.5,1252,0
2010-11-29,3.4,3.53,3.4,3.53,3877,0
2010-11-30,3.41,3.49,3.39,3.49,16168,0
2010-12-01,3.5,3.57,3.47,3.57,60894,0
2010-12-02,3.56,3.61,3.5,3.61,10932,0
2010-12-03,3.6,3.6,3.55,3.55,2144,0
2010-12-06,3.55,3.77,3.55,3.77,18694,0
2010-12-07,3.79,3.85,3.73,3.73,3264,0
2010-12-08,3.78,4,3.71,3.72,7105,0
2010-12-09,3.72,4.17,3.64,4.15,46375,0
2010-12-10,4.15,4.25,4.1,4.1,26779,0
2010-12-13,4.14,4.14,4.12,4.12,1264,0
2010-12-14,4.1,4.1,3.91,3.91,4244,0
2010-12-15,3.89,4.04,3.89,3.92,2737,0
2010-12-16,3.76,3.83,3.73,3.78,2596,0
2010-12-17,3.5,3.71,3.4,3.5,34632,0
2010-12-20,3.58,3.73,3.5,3.52,39368,0
2010-12-21,3.51,3.75,3.5,3.75,3078,0
2010-12-22,3.64,3.76,3.64,3.67,17777,0
2010-12-23,3.9,3.91,3.53,3.67,21438,0
2010-12-27,3.55,3.65,3.51,3.6,27889,0
2010-12-28,3.6,3.69,3.52,3.59,8647,0
2010-12-29,3.61,3.65,3.52,3.56,4551,0
2010-12-30,3.56,3.56,3.5,3.53,11213,0
2010-12-31,3.5,3.6,3.45,3.55,19020,0
2011-01-03,3.6,3.64,3.55,3.57,11653,0
2011-01-04,3.56,3.58,3.55,3.55,2178,0
2011-01-05,3.54,3.55,3.52,3.55,3574,0
2011-01-06,3.54,3.61,3.53,3.53,10195,0
2011-01-07,3.57,3.61,3.52,3.59,5200,0
2011-01-10,3.58,3.72,3.55,3.55,4336,0
2011-01-11,3.62,3.67,3.55,3.67,1779,0
2011-01-12,3.67,3.75,3.66,3.66,13788,0
2011-01-13,3.7,3.73,3.3,3.65,17452,0
2011-01-14,3.66,3.8,3.66,3.75,20673,0
2011-01-18,3.77,3.79,3.75,3.78,24137,0
2011-01-19,3.79,3.79,3.5,3.6,18252,0
2011-01-20,3.54,3.6,3.5,3.55,19112,0
2011-01-21,3.58,3.58,3.5,3.5,1142,0
2011-01-24,3.52,3.95,3.5,3.75,22467,0
2011-01-25,3.66,3.78,3.51,3.58,6612,0
2011-01-26,3.61,3.8,3.59,3.66,7597,0
2011-01-27,3.69,4.09,3.69,4.09,14229,0
2011-01-28,4.08,4.1,3.94,3.94,14946,0
2011-01-31,4.02,4.02,3.72,3.72,31471,0
2011-02-01,3.71,4.05,3.71,4.05,12992,0
2011-02-02,4.02,4.61,4.02,4.4,51434,0
2011-02-03,4.7,5.25,4.7,4.97,85256,0
2011-02-04,5.21,5.21,4.72,4.91,44184,0
2011-02-07,4.84,5.07,4.28,4.32,21946,0
2011-02-08,4.25,4.92,4.25,4.53,20129,0
2011-02-09,4.39,4.71,4.39,4.49,5338,0
2011-02-10,4.49,4.78,4.49,4.75,12700,0
2011-02-11,4.75,4.95,4.7,4.93,8800,0
2011-02-14,5,5.07,4.84,4.98,38413,0
2011-02-15,5,5,4.71,4.79,5225,0
2011-02-16,4.65,4.87,4.65,4.79,37538,0
2011-02-17,4.65,4.87,4.59,4.8,18807,0
2011-02-18,4.68,4.82,4.25,4.25,25779,0
2011-02-22,4.35,4.36,3.9,3.98,38385,0
2011-02-23,3.98,4.04,3.94,3.94,6018,0
2011-02-24,3.95,4,3.82,3.98,14347,0
2011-02-25,3.99,4.12,3.96,4.12,15240,0
2011-02-28,4.18,4.2,4.02,4.02,17643,0
2011-03-01,4,4.01,4,4.01,900,0
2011-03-02,3.97,4.2,3.96,4.2,9295,0
2011-03-03,4.23,4.23,4.05,4.16,1394,0
2011-03-04,4.2,4.2,4.1,4.2,3110,0
2011-03-07,4.06,4.2,4,4.15,6652,0
2011-03-08,4.11,4.11,3.85,4.06,7810,0
2011-03-09,4.17,4.2,3.92,4.16,6845,0
2011-03-10,4.05,4.25,3.92,4.25,18568,0
2011-03-11,4.27,4.32,3.9,4.32,16445,0
2011-03-14,4.21,4.33,4.01,4.01,12200,0
2011-03-15,4.26,4.26,4,4.15,20895,0
2011-03-16,4.13,4.28,4.07,4.24,12591,0
2011-03-17,4.29,4.29,4.08,4.12,37915,0
2011-03-18,4.06,4.15,3.86,3.93,16646,0
2011-03-21,3.89,4.08,3.85,3.98,4909,0
2011-03-22,3.87,3.92,3.86,3.9,700,0
2011-03-23,3.85,3.85,3.85,3.85,1529,0
2011-03-24,3.89,3.9,3.74,3.79,14568,0
2011-03-25,3.89,3.9,3.56,3.7,14154,0
2011-03-28,3.75,3.75,3.65,3.65,4209,0
2011-03-29,3.59,3.75,3.59,3.7,10145,0
2011-03-30,3.75,3.86,3.75,3.85,6601,0
2011-03-31,3.9,3.99,3.81,3.89,7283,0
2011-04-01,3.99,4,3.81,3.94,5909,0
2011-04-04,4,4.01,3.89,3.95,11823,0
2011-04-05,3.86,3.93,3.82,3.82,2450,0
2011-04-06,3.8,3.88,3.73,3.79,4088,0
2011-04-07,3.68,4.16,3.68,4.1,22068,0
2011-04-08,4.05,4.3,3.8,3.99,55995,0
2011-04-11,3.86,4.09,3.86,4.06,13622,0
2011-04-12,4.03,4.8,4,4.22,146199,0
2011-04-13,4.2,4.47,4.05,4.26,42288,0
2011-04-14,4.21,4.25,3.9,4,14986,0
2011-04-15,4,4.02,3.9,3.93,7535,0
2011-04-18,4.01,4.08,3.96,4.01,5157,0
2011-04-19,4.03,4.09,3.73,3.83,28793,0
2011-04-20,3.87,3.9,3.73,3.77,35956,0
2011-04-21,3.77,3.86,3.69,3.72,31773,0
2011-04-25,3.67,3.74,3.61,3.61,32824,0
2011-04-26,3.57,3.92,3.57,3.92,7306,0
2011-04-27,3.86,3.89,3.61,3.63,34147,0
2011-04-28,3.66,3.74,3.5,3.5,16676,0
2011-04-29,3.55,3.55,3.41,3.49,25976,0
2011-05-02,3.5,3.55,3.4,3.42,13646,0
2011-05-03,3.58,3.61,3.45,3.6,9016,0
2011-05-04,3.66,3.79,3.52,3.71,16411,0
2011-05-05,3.75,3.88,3.61,3.8,35250,0
2011-05-06,3.85,3.88,3.78,3.78,11653,0
2011-05-09,3.84,3.84,3.72,3.84,11010,0
2011-05-10,3.82,3.95,3.78,3.89,13325,0
2011-05-11,3.91,3.91,3.8,3.84,8227,0
2011-05-12,3.8,3.95,3.78,3.79,7255,0
2011-05-13,3.84,4,3.74,3.99,17123,0
2011-05-16,3.97,3.99,3.87,3.99,8944,0
2011-05-17,3.97,4,3.76,3.94,9960,0
2011-05-18,3.89,4,3.71,3.9,15390,0
2011-05-19,3.86,3.88,3.52,3.55,17600,0
2011-05-20,3.55,3.67,3.5,3.54,17660,0
2011-05-23,3.54,3.54,3.45,3.49,2232,0
2011-05-24,3.48,3.65,3.48,3.58,26160,0
2011-05-25,3.62,3.63,3.6,3.62,1533,0
2011-05-26,3.61,3.67,3.61,3.61,1885,0
2011-05-27,3.67,3.67,3.5,3.5,13725,0
2011-05-31,3.54,3.6,3.42,3.42,41828,0
2011-06-01,3.45,3.45,3.43,3.45,11949,0
2011-06-02,3.44,3.44,3.15,3.29,29527,0
2011-06-03,3.26,3.43,3.26,3.41,13397,0
2011-06-06,3.33,3.36,3.22,3.22,39878,0
2011-06-07,3.17,3.27,3.15,3.27,8925,0
2011-06-08,3.23,3.41,3.12,3.32,62671,0
2011-06-09,3.34,3.49,3.27,3.37,25839,0
2011-06-10,3.38,3.46,3.25,3.41,19434,0
2011-06-13,3.33,3.41,3.31,3.34,5510,0
2011-06-14,3.37,3.37,3.19,3.2,24961,0
2011-06-15,3.21,3.28,3.05,3.11,14718,0
2011-06-16,3.02,3.18,3.02,3.18,46279,0
2011-06-17,3.19,3.19,2.94,2.99,14138,0
2011-06-20,2.98,3.07,2.98,3,5488,0
2011-06-21,3,3.15,3,3.03,13706,0
2011-06-22,3.06,3.08,3.01,3.01,22838,0
2011-06-23,3.07,3.07,2.9,3.02,20401,0
2011-06-24,3.04,3.1,3.01,3.1,15015,0
2011-06-27,3.1,3.1,3.06,3.06,19081,0
2011-06-28,3.1,3.1,3.01,3.01,10074,0
2011-06-29,3.05,3.07,2.97,3.02,24210,0
2011-06-30,2.97,3.07,2.93,3.07,26506,0
2011-07-01,3.04,3.06,3,3.05,22819,0
2011-07-05,3.05,3.18,3.05,3.18,9004,0
2011-07-06,3.18,3.18,3.12,3.14,17431,0
2011-07-07,3.16,3.34,3.16,3.34,16915,0
2011-07-08,3.26,3.26,3.19,3.2,7426,0
2011-07-11,3.21,3.21,3.04,3.09,16048,0
2011-07-12,3.07,3.3,3.07,3.3,3497,0
2011-07-13,3.25,3.3,3.15,3.17,6803,0
2011-07-14,3.1,3.19,3.07,3.14,17309,0
2011-07-15,3.15,3.15,3.05,3.05,5650,0
2011-07-18,3.11,3.11,3.08,3.1,10266,0
2011-07-19,3.07,3.15,3.07,3.1,8978,0
2011-07-20,2.98,3.15,2.98,3.14,17714,0
2011-07-21,3.15,3.35,3.15,3.33,7627,0
2011-07-22,3.29,3.45,3.2,3.45,7024,0
2011-07-25,3.31,3.42,3,3.26,12200,0
2011-07-26,3.27,3.38,3.25,3.26,5365,0
2011-07-27,3.15,3.16,3.07,3.16,1300,0
2011-07-28,3.12,3.22,3.09,3.1,6950,0
2011-07-29,3.12,3.15,3.1,3.1,4069,0
2011-08-01,3.16,3.16,3.03,3.05,1040,0
2011-08-02,3.1,3.12,3.08,3.08,5800,0
2011-08-03,3.03,3.14,3.03,3.14,10743,0
2011-08-04,3.11,3.11,2.95,2.95,22053,0
2011-08-05,3.09,3.14,2.96,3.01,13867,0
2011-08-08,2.92,3,2.91,3,575,0
2011-08-09,2.95,2.99,2.89,2.91,39509,0
2011-08-10,2.95,3,2.83,2.87,3969,0
2011-08-11,2.96,3.09,2.96,3.08,4928,0
2011-08-12,3.09,3.09,2.9,3,5424,0
2011-08-15,3.06,3.15,2.97,3.1,17482,0
2011-08-16,3.19,3.41,3.1,3.22,26871,0
2011-08-17,3.29,3.4,3.13,3.33,4006,0
2011-08-18,3.32,3.44,3.1,3.24,7101,0
2011-08-19,3.25,3.25,3.13,3.16,3478,0
2011-08-22,3.15,3.15,3.05,3.05,54874,0
2011-08-23,3.05,3.18,3.04,3.05,7917,0
2011-08-24,3.05,3.06,2.97,3.04,13417,0
2011-08-25,3.07,3.07,3,3.01,1819,0
2011-08-26,3.03,3.06,2.94,3.06,6356,0
2011-08-29,2.97,3.07,2.97,3.04,5248,0
2011-08-30,2.95,3.04,2.95,3,2353,0
2011-08-31,3.06,3.06,2.8,2.96,35144,0
2011-09-01,2.96,3,2.84,2.91,7554,0
2011-09-02,2.84,2.9,2.61,2.9,20902,0
2011-09-06,2.78,2.95,2.6,2.86,62162,0
2011-09-07,2.8,2.82,2.62,2.77,19907,0
2011-09-08,2.88,2.89,2.8,2.84,3874,0
2011-09-09,2.85,2.87,2.77,2.77,4090,0
2011-09-12,2.7,2.81,2.7,2.76,3273,0
2011-09-13,2.76,2.8,2.73,2.73,2537,0
2011-09-14,2.7,2.85,2.6,2.85,19493,0
2011-09-15,2.74,2.78,2.62,2.71,17455,0
2011-09-16,2.71,2.75,2.59,2.69,13985,0
2011-09-19,2.53,2.67,2.53,2.55,11124,0
2011-09-20,2.55,2.71,2.5,2.62,7422,0
2011-09-21,2.6,2.65,2.54,2.6,5345,0
2011-09-22,2.59,2.78,2.47,2.47,35730,0
2011-09-23,2.52,2.6,2.31,2.45,12048,0
2011-09-26,2.4,2.53,2.35,2.5,20312,0
2011-09-27,2.5,2.5,2.42,2.45,23724,0
2011-09-28,2.39,2.45,2.39,2.45,16778,0
2011-09-29,2.35,2.45,2.33,2.34,6782,0
2011-09-30,2.38,2.49,2.33,2.44,3804,0
2011-10-03,2.3,2.3,2.11,2.22,5580,0
2011-10-04,2.2,2.35,2,2.08,18258,0
2011-10-05,2.01,2.12,1.99,2.12,6900,0
2011-10-06,2.01,2.1,1.9,2.02,41394,0
2011-10-07,2.01,2.01,1.92,1.96,3787,0
2011-10-10,2.05,2.11,1.87,1.95,26282,0
2011-10-11,1.98,2.06,1.91,2.06,16083,0
2011-10-12,2.01,2.02,1.97,2.02,3537,0
2011-10-13,2.04,2.06,1.97,1.97,3789,0
2011-10-14,1.91,1.91,1.9,1.9,4900,0
2011-10-17,1.92,1.92,1.92,1.92,162,0
2011-10-18,1.9,1.9,1.76,1.85,6922,0
2011-10-19,1.84,1.91,1.84,1.89,6465,0
2011-10-20,1.77,1.97,1.7,1.87,7729,0
2011-10-21,1.95,2.54,1.95,2.49,20889,0
2011-10-24,2.72,2.84,2.5,2.52,22878,0
2011-10-25,2.54,2.63,2,2.07,16852,0
2011-10-26,2.07,2.33,1.95,2.03,17763,0
2011-10-27,2.39,2.39,2.07,2.14,15650,0
2011-10-28,2.17,2.17,2.1,2.12,14600,0
2011-10-31,1.95,2.09,1.93,2.05,18308,0
2011-11-01,2,2.14,1.98,2,47423,0
2011-11-02,2.14,2.15,1.98,2.01,14845,0
2011-11-03,2.08,2.1,2,2,18685,0
2011-11-04,2,2.01,1.97,2,23500,0
2011-11-07,2.04,2.04,1.97,1.98,12098,0
2011-11-08,1.99,2.11,1.97,2.11,35854,0
2011-11-09,2.05,2.11,1.99,2.11,6643,0
2011-11-10,2.01,2.11,2,2.1,8025,0
2011-11-11,2,2.05,1.93,2.01,10030,0
2011-11-14,1.95,1.95,1.87,1.87,7873,0
2011-11-15,1.98,2.1,1.85,1.85,122987,0
2011-11-16,1.88,2.04,1.88,1.91,59691,0
2011-11-17,1.87,2,1.87,1.91,44960,0
2011-11-18,1.9,1.9,1.76,1.86,14899,0
2011-11-21,1.92,2,1.76,1.76,29056,0
2011-11-22,1.89,1.99,1.77,1.98,29716,0
2011-11-23,1.86,2.08,1.86,1.94,8973,0
2011-11-25,1.85,2.03,1.81,1.96,5437,0
2011-11-28,1.88,2.01,1.88,1.94,6048,0
2011-11-29,2.01,2.05,1.77,1.88,33569,0
2011-11-30,1.92,1.92,1.88,1.88,4537,0
2011-12-01,1.9,2,1.83,1.9,27982,0
2011-12-02,2.01,2.1,1.81,1.9,58070,0
2011-12-05,2,2.02,1.85,1.96,10765,0
2011-12-06,1.92,1.98,1.89,1.9,6212,0
2011-12-07,1.95,2,1.95,2,25581,0
2011-12-08,1.97,2.07,1.97,2,18388,0
2011-12-09,2,2,1.91,1.94,31352,0
2011-12-12,1.87,1.91,1.84,1.91,17295,0
2011-12-13,1.96,1.96,1.79,1.92,18812,0
2011-12-14,1.79,1.98,1.79,1.8,2000,0
2011-12-15,1.94,1.97,1.9,1.93,6444,0
2011-12-16,1.91,1.96,1.72,1.72,18163,0
2011-12-19,1.77,1.82,1.74,1.75,18957,0
2011-12-20,1.84,1.87,1.75,1.8,94762,0
2011-12-21,1.74,1.87,1.73,1.87,9987,0
2011-12-22,1.82,1.89,1.8,1.86,41282,0
2011-12-23,1.94,1.99,1.77,1.99,60076,0
2011-12-27,1.96,1.97,1.82,1.82,11135,0
2011-12-28,1.83,1.94,1.77,1.81,33410,0
2011-12-29,1.89,1.91,1.65,1.79,62935,0
2011-12-30,1.83,1.88,1.7,1.88,16120,0
2012-01-03,1.89,1.89,1.75,1.83,8800,0
2012-01-04,1.75,1.86,1.73,1.75,10249,0
2012-01-05,1.75,1.78,1.7,1.75,7919,0
2012-01-06,1.75,1.8,1.73,1.74,8751,0
2012-01-09,1.71,1.72,1.71,1.72,3341,0
2012-01-10,1.72,1.76,1.7,1.75,8232,0
2012-01-11,1.7,1.79,1.7,1.75,11310,0
2012-01-12,1.77,1.85,1.74,1.85,10191,0
2012-01-13,1.73,1.83,1.69,1.76,21560,0
2012-01-17,1.76,1.89,1.71,1.85,31446,0
2012-01-18,1.87,1.89,1.85,1.89,13441,0
2012-01-19,1.9,2.05,1.88,2,26912,0
2012-01-20,2,2.1,2,2.05,46132,0
2012-01-23,2.07,2.17,2.07,2.16,33650,0
2012-01-24,2.15,2.27,2.11,2.25,79304,0
2012-01-25,2.3,2.3,2.19,2.25,47583,0
2012-01-26,2.3,2.33,2.15,2.33,48340,0
2012-01-27,2.33,2.39,2.33,2.33,32606,0
2012-01-30,2.41,2.9,2.41,2.85,92445,0
2012-01-31,3.1,3.25,2.9,3.01,106900,0
2012-02-01,2.91,2.98,2.75,2.77,41657,0
2012-02-02,2.95,3,2.63,2.74,50221,0
2012-02-03,3,3,2.7,2.76,22529,0
2012-02-06,2.71,2.75,2.46,2.56,31678,0
2012-02-07,2.49,2.67,2.48,2.66,8837,0
2012-02-08,2.64,2.67,2.55,2.65,11301,0
2012-02-09,2.62,2.83,2.62,2.65,49900,0
2012-02-10,2.63,2.65,2.5,2.55,10400,0
2012-02-13,2.55,2.63,2.55,2.6,1500,0
2012-02-14,2.6,2.61,2.49,2.55,23909,0
2012-02-15,2.56,2.6,2.5,2.56,26084,0
2012-02-16,2.49,2.5,2.47,2.48,19160,0
2012-02-17,2.41,2.5,2.26,2.5,26575,0
2012-02-21,2.46,2.46,2.28,2.36,40403,0
2012-02-22,2.27,2.29,2.2,2.25,41311,0
2012-02-23,2.19,2.25,2.18,2.25,18991,0
2012-02-24,2.25,2.25,2.15,2.21,16850,0
2012-02-27,2.2,2.2,2.08,2.1,14879,0
2012-02-28,2.1,2.11,2.05,2.11,15767,0
2012-02-29,2.12,2.12,2.01,2.06,57966,0
2012-03-01,2.05,2.12,2.03,2.06,76764,0
2012-03-02,2.05,2.27,2.05,2.21,355080,0
2012-03-05,2.2,2.21,2.15,2.2,23340,0
2012-03-06,2.19,2.21,2.1,2.14,28663,0
2012-03-07,2.14,2.35,2.08,2.29,296619,0
2012-03-08,2.3,2.36,2.24,2.29,111209,0
2012-03-09,2.29,2.31,2.1,2.19,54437,0
2012-03-12,2.16,2.25,2.16,2.19,66034,0
2012-03-13,2.17,2.23,2.09,2.21,57783,0
2012-03-14,2.2,2.26,2.11,2.16,17450,0
2012-03-15,2.14,2.16,2.12,2.12,4394,0
2012-03-16,2.11,2.2,2.11,2.11,15450,0
2012-03-19,2.09,2.15,2.08,2.08,15841,0
2012-03-20,2.07,2.15,2.07,2.15,31441,0
2012-03-21,2.15,2.18,2.07,2.11,35871,0
2012-03-22,2.12,2.25,2.11,2.24,231177,0
2012-03-23,2.28,2.28,2.2,2.24,35399,0
2012-03-26,2.27,2.31,2.19,2.29,28851,0
2012-03-27,2.25,2.28,2.19,2.25,9036,0
2012-03-28,2.25,2.26,2.24,2.24,1088,0
2012-03-29,2.17,2.21,2.14,2.18,17073,0
2012-03-30,2.14,2.24,2.14,2.24,1659,0
2012-04-02,2.2,2.22,2.15,2.2,17865,0
2012-04-03,2.18,2.25,2.18,2.25,78594,0
2012-04-04,2.2,2.27,2.15,2.2,73880,0
2012-04-05,2.2,2.42,2.19,2.4,287169,0
2012-04-09,2.36,2.54,2.33,2.51,129052,0
2012-04-10,2.47,2.58,2.39,2.46,118320,0
2012-04-11,2.5,2.6,2.5,2.58,95782,0
2012-04-12,2.6,2.65,2.42,2.6,98522,0
2012-04-13,2.55,2.61,2.49,2.51,72629,0
2012-04-16,2.34,2.54,2.34,2.5,111273,0
2012-04-17,2.49,2.51,2.49,2.51,2520,0
2012-04-18,2.41,2.49,2.34,2.46,30738,0
2012-04-19,2.5,2.6,2.5,2.6,98337,0
2012-04-20,2.6,2.74,2.59,2.7,41618,0
2012-04-23,2.67,2.87,2.67,2.7,49745,0
2012-04-24,2.73,2.85,2.73,2.79,24377,0
2012-04-25,2.83,2.86,2.68,2.8,93895,0
2012-04-26,2.84,2.9,2.75,2.81,47090,0
2012-04-27,2.9,2.9,2.71,2.75,80308,0
2012-04-30,2.72,2.77,2.5,2.52,45383,0
2012-05-01,2.54,2.64,2.42,2.59,21161,0
2012-05-02,2.56,2.58,2.44,2.52,43621,0
2012-05-03,2.52,2.52,2.31,2.4,40668,0
2012-05-04,2.39,2.46,2.37,2.42,3710,0
2012-05-07,2.34,2.37,2.3,2.33,9200,0
2012-05-08,2.31,2.37,2.3,2.34,18391,0
2012-05-09,2.31,2.39,2.2,2.37,21699,0
2012-05-10,2.31,2.38,2.28,2.36,10291,0
2012-05-11,2.34,2.4,2.32,2.34,22940,0
2012-05-14,2.22,2.35,2.2,2.33,14944,0
2012-05-15,2.35,2.38,2.31,2.32,14701,0
2012-05-16,2.37,2.5,2.37,2.38,8324,0
2012-05-17,2.35,2.48,2.35,2.35,17528,0
2012-05-18,2.33,2.48,2.23,2.26,24420,0
2012-05-21,2.27,2.39,2.17,2.27,20754,0
2012-05-22,2.23,2.33,2.2,2.32,104575,0
2012-05-23,2.34,2.36,2.3,2.35,21743,0
2012-05-24,2.3,2.35,2.22,2.3,32034,0
2012-05-25,2.32,2.39,2.26,2.26,476711,0
2012-05-29,2.28,2.3,2.16,2.27,25238,0
2012-05-30,2.25,2.3,2.25,2.26,58980,0
2012-05-31,2.26,2.28,2.21,2.21,11779,0
2012-06-01,2.2,2.29,2.19,2.21,154600,0
2012-06-04,2.24,2.3,2.2,2.27,97263,0
2012-06-05,2.29,2.29,2.24,2.25,24921,0
2012-06-06,2.3,2.51,2.28,2.4,18049,0
2012-06-07,2.41,2.45,2.25,2.25,7206,0
2012-06-08,2.25,2.26,2.12,2.24,10055,0
2012-06-11,2.24,2.26,2.1,2.1,7764,0
2012-06-12,2.13,2.19,2.02,2.12,32307,0
2012-06-13,2.08,2.18,2.04,2.08,3400,0
2012-06-14,2.18,2.18,2.07,2.1,7584,0
2012-06-15,2.11,2.23,2.09,2.17,12473,0
2012-06-18,2.16,2.19,2.15,2.15,2153,0
2012-06-19,2.11,2.19,2.11,2.11,5439,0
2012-06-20,2.11,2.24,2.1,2.23,94905,0
2012-06-21,2.22,2.22,2.13,2.2,2816,0
2012-06-22,2.12,2.22,2.12,2.2,6525,0
2012-06-25,2.23,2.23,2.1,2.1,11961,0
2012-06-26,2.14,2.2,2.07,2.2,9018,0
2012-06-27,2.19,2.2,2.13,2.2,30350,0
2012-06-28,2.16,2.16,2.09,2.11,13730,0
2012-06-29,2.14,2.19,2.14,2.15,2045,0
2012-07-02,2.13,2.19,2.06,2.06,32524,0
2012-07-03,2.06,2.08,2.03,2.08,12735,0
2012-07-05,2.06,2.19,2.05,2.19,6722,0
2012-07-06,2.17,2.19,2.06,2.19,23202,0
2012-07-09,2.19,2.19,2.04,2.07,9369,0
2012-07-10,2.12,2.15,2.05,2.05,32290,0
2012-07-11,2.04,2.08,1.99,2.04,24353,0
2012-07-12,2.01,2.03,1.9,1.99,18043,0
2012-07-13,2,2.05,1.92,2.04,11958,0
2012-07-16,2.04,2.14,2.03,2.1,65200,0
2012-07-17,2.1,2.2299,2.07,2.21,70096,0
2012-07-18,2.25,2.26,2.12,2.23,50785,0
2012-07-19,2.14,2.25,2.14,2.21,8728,0
2012-07-20,2.2,2.2,2.15,2.16,6496,0
2012-07-23,2.12,2.13,2.08,2.12,115871,0
2012-07-24,2.12,2.14,2.05,2.13,14518,0
2012-07-25,2.14,2.14,2.07,2.14,23440,0
2012-07-26,2.17,2.17,2,2.07,44448,0
2012-07-27,2.1,2.16,2.05,2.1,46355,0
2012-07-30,2.07,2.15,2.07,2.1,15000,0
2012-07-31,2.1,2.102,2.06,2.06,24075,0
2012-08-01,2.06,2.08,2.06,2.08,8904,0
2012-08-02,2.06,2.09,2.06,2.08,17371,0
2012-08-03,2.11,2.18,2.105,2.11,37375,0
2012-08-06,2.07,2.11,2.06,2.11,10300,0
2012-08-07,2.07,2.0901,2.06,2.07,5777,0
2012-08-08,2.06,2.061,2.06,2.06,3534,0
2012-08-09,2.07,2.11,2.06,2.11,52600,0
2012-08-10,2.125,2.125,2.06,2.075,18527,0
2012-08-13,2.08,2.084,2.08,2.084,1003,0
2012-08-14,2.06,2.1,2.06,2.08,156416,0
2012-08-15,2.16,2.16,2.09,2.09,1300,0
2012-08-16,2.12,2.15,2.1,2.15,4475,0
2012-08-17,2.13,2.165,2.13,2.1502,1900,0
2012-08-21,2.1699,2.1699,2.07,2.15,104850,0
2012-08-22,2.076,2.16,2,2.108,23519,0
2012-08-23,2.06,2.06,1.97,2,64821,0
2012-08-24,2.07,2.18,2.001,2.1501,18412,0
2012-08-27,2.16,2.18,2.04,2.05,12083,0
2012-08-28,2.0799,2.0799,2.0489,2.0489,7325,0
2012-08-29,2.05,2.19,2.05,2.14,9551,0
2012-08-30,2.03,2.1,2.02,2.05,2600,0
2012-08-31,2,2.01,2,2,3400,0
2012-09-04,2.03,2.03,1.89,1.95,30735,0
2012-09-05,1.97,2.0583,1.97,1.98,31400,0
2012-09-06,1.99,2.0899,1.98,2,10575,0
2012-09-07,2.05,2.05,1.98,2,49823,0
2012-09-10,1.99,2.005,1.99,2,700,0
2012-09-11,2.01,2.05,2,2.03,3200,0
2012-09-12,2.07,2.08,1.99,2.07,6116,0
2012-09-13,2,2.05,1.98,2.03,8206,0
2012-09-14,2.03,2.03,2,2,7725,0
2012-09-17,2,2.04,1.97,2.02,6400,0
2012-09-18,2.05,2.07,2.05,2.07,7500,0
2012-09-19,2.07,2.2,2.01,2.15,29521,0
2012-09-20,2.15,2.25,2.13,2.25,18586,0
2012-09-21,2.17,2.3,2.14,2.14,78119,0
2012-09-24,2.21,2.23,2.1,2.1,38007,0
2012-09-25,2.14,2.14,1.87,1.95,44649,0
2012-09-26,1.94,2.19,1.9,2.1,137052,0
2012-09-27,2.05,2.155,2.05,2.07,7873,0
2012-09-28,2.07,2.37,2.07,2.2899,191512,0
2012-10-01,2.29,2.35,2.24,2.25,76970,0
2012-10-02,2.26,2.32,2.2101,2.29,23986,0
2012-10-03,2.3183,2.37,2.299,2.37,43580,0
2012-10-04,2.37,2.37,2.29,2.33,10157,0
2012-10-05,2.31,2.45,2.3,2.45,63996,0
2012-10-08,2.4,2.4399,2.29,2.33,15300,0
2012-10-09,2.35,2.56,2.348,2.5,78511,0
2012-10-10,2.54,2.5499,2.405,2.44,24100,0
2012-10-11,2.47,2.54,2.47,2.52,20246,0
2012-10-12,2.54,2.54,2.42,2.42,6367,0
2012-10-15,2.45,2.5,2.4,2.5,25094,0
2012-10-16,2.5,2.72,2.45,2.7,40944,0
2012-10-17,2.73,2.75,2.5617,2.7,42866,0
2012-10-18,2.66,2.77,2.565,2.77,25416,0
2012-10-19,2.78,2.78,2.36,2.5299,35850,0
2012-10-22,2.52,2.67,2.46,2.61,8249,0
2012-10-23,2.6,2.6,2.44,2.5,27907,0
2012-10-24,2.5883,2.5883,2.48,2.53,26740,0
2012-10-25,2.5883,2.6045,2.52,2.6,11070,0
2012-10-26,2.57,2.6305,2.5301,2.61,3606,0
2012-10-31,2.62,2.62,2.51,2.51,1487,0
2012-11-01,2.51,2.6799,2.35,2.43,23321,0
2012-11-02,2.42,2.6299,2.4,2.5,3567,0
2012-11-05,2.5,2.53,2.36,2.51,2706,0
2012-11-06,2.48,2.51,2.45,2.51,12796,0
2012-11-07,2.5,2.5001,2.34,2.37,30785,0
2012-11-08,2.3499,2.35,2.2999,2.3,5424,0
2012-11-09,2.29,2.5,2.29,2.39,12749,0
2012-11-12,2.41,2.6199,2.29,2.3,14015,0
2012-11-13,2.37,2.39,2.33,2.36,843,0
2012-11-14,2.2501,2.3899,2.2501,2.28,3049,0
2012-11-15,2.4,2.4,2.32,2.32,4554,0
2012-11-16,2.29,2.4,2.29,2.31,18600,0
2012-11-19,2.5723,2.5723,2.36,2.38,923,0
2012-11-20,2.4,2.43,2.32,2.32,4554,0
2012-11-21,2.36,2.5,2.36,2.49,2017,0
2012-11-23,2.61,2.61,2.52,2.52,3611,0
2012-11-26,2.5,2.58,2.43,2.4301,13385,0
2012-11-27,2.5699,2.78,2.498,2.58,21424,0
2012-11-28,2.43,2.5,2.33,2.5,9083,0
2012-11-29,2.59,2.59,2.43,2.4799,3675,0
2012-11-30,2.47,2.5785,2.47,2.53,20693,0
2012-12-03,2.43,2.45,2.36,2.37,8900,0
2012-12-04,2.4,2.42,2.4,2.42,60050,0
2012-12-05,2.4,2.42,2.35,2.41,20264,0
2012-12-06,2.37,2.42,2.31,2.39,55107,0
2012-12-07,2.39,2.6,2.39,2.51,68840,0
2012-12-10,2.59,2.67,2.52,2.67,16021,0
2012-12-11,2.59,2.71,2.58,2.66,24433,0
2012-12-12,2.68,2.7,2.67,2.69,11720,0
2012-12-13,2.64,2.78,2.61,2.628,40174,0
2012-12-14,2.69,2.81,2.64,2.81,32711,0
2012-12-17,2.81,2.9,2.79,2.79,46868,0
2012-12-18,2.864,2.864,2.71,2.75,17893,0
2012-12-19,2.76,2.83,2.66,2.75,36082,0
2012-12-20,2.69,2.94,2.65,2.88,45856,0
2012-12-21,2.78,2.93,2.75,2.89,48590,0
2012-12-24,2.89,2.89,2.84,2.86,7808,0
2012-12-26,2.84,2.84,2.75,2.75,15053,0
2012-12-27,2.76,2.8,2.76,2.8,1810,0
2012-12-28,2.8,2.84,2.76,2.76,6245,0
2012-12-31,2.76,2.83,2.75,2.83,16772,0
2013-01-02,2.85,2.94,2.85,2.94,31032,0
2013-01-03,2.78,2.95,2.75,2.95,30775,0
2013-01-04,2.77,3.17,2.75,3.1,53323,0
2013-01-07,3.01,3.09,2.9,2.96,13485,0
2013-01-08,3.06,3.1,2.8301,3,31791,0
2013-01-09,3.05,3.09,2.91,2.98,28373,0
2013-01-10,2.86,2.95,2.85,2.88,27780,0
2013-01-11,2.79,3.07,2.77,3.05,33288,0
2013-01-14,2.993,3.134,2.993,3.1,5193,0
2013-01-15,3.12,3.25,3.0001,3.14,29375,0
2013-01-16,3.189,3.3275,2.99,3.15,19120,0
2013-01-17,3.022,3.243,2.91,2.91,25850,0
2013-01-18,2.8715,3.225,2.78,2.95,40204,0
2013-01-22,3.15,3.39,3.08,3.294,58058,0
2013-01-23,3.25,3.39,3.22,3.35,60208,0
2013-01-24,3.45,3.56,3.2002,3.4,37663,0
2013-01-25,3.5,3.5,3.25,3.45,73237,0
2013-01-28,3.53,3.56,3.45,3.51,42455,0
2013-01-29,3.58,3.6,3.251,3.42,108353,0
2013-01-30,3.46,3.46,3.251,3.33,74446,0
2013-01-31,3.33,3.6,3.31,3.54,28341,0
2013-02-01,3.615,3.615,3.34,3.36,20603,0
2013-02-04,3.33,3.46,3.31,3.31,10670,0
2013-02-05,3.38,3.5,3.3605,3.5,11603,0
2013-02-06,3.44,3.45,3.3,3.32,11214,0
2013-02-07,3.3,3.4,3.19,3.4,12230,0
2013-02-08,3.4,3.4275,3.3101,3.38,11212,0
2013-02-11,3.43,3.44,3.33,3.33,46794,0
2013-02-12,3.34,3.43,3.34,3.43,14387,0
2013-02-13,3.44,3.44,3.25,3.25,39435,0
2013-02-14,3.34,3.45,3.25,3.45,67875,0
2013-02-15,3.4,3.45,3.34,3.45,10799,0
2013-02-19,3.416,3.64,3.416,3.55,112099,0
2013-02-20,3.6,3.6,3.5,3.545,60395,0
2013-02-21,3.51,3.65,3.4101,3.54,16768,0
2013-02-22,3.59,3.63,3.5101,3.6,40158,0
2013-02-25,3.6499,3.7088,3.53,3.59,33265,0
2013-02-26,3.62,3.69,3.62,3.62,9025,0
2013-02-27,3.64,3.72,3.63,3.69,44534,0
2013-02-28,3.78,4.1,3.778,4.01,80785,0
2013-03-01,3.87,4.294,3.87,4.25,139681,0
2013-03-04,4.28,4.56,4.2,4.35,120610,0
2013-03-05,4.42,4.5399,4.2,4.44,60089,0
2013-03-06,4.45,4.481,4.29,4.45,14706,0
2013-03-07,4.41,4.69,4.4,4.4,92738,0
2013-03-08,4.455,4.4799,3.95,4.28,90570,0
2013-03-11,4.16,4.3499,3.9501,4.31,100910,0
2013-03-12,4.26,4.308,4.2,4.22,16684,0
2013-03-13,4.34,4.34,4.25,4.25,22400,0
2013-03-14,4.2501,4.332,4.174,4.3,37975,0
2013-03-15,4.33,4.3542,4.3,4.31,3212,0
2013-03-18,4.366,4.366,4.2,4.2,5698,0
2013-03-19,4.13,4.31,4.13,4.28,55461,0
2013-03-20,4.35,4.38,4.26,4.26,31763,0
2013-03-21,4.26,4.62,4.2193,4.6,49525,0
2013-03-22,4.57,4.95,4.57,4.86,87570,0
2013-03-25,5.05,5.16,4.898,5,89672,0
2013-03-26,5,5.17,4.94,5.13,47617,0
2013-03-27,5.14,5.17,4.911,5.17,17136,0
2013-03-28,5.24,5.4,5.1,5.25,91511,0
2013-04-01,5.25,5.25,5.1,5.19,44573,0
2013-04-02,5.24,5.3,4.81,5.01,44441,0
2013-04-03,5.01,5.16,4.37,4.63,63867,0
2013-04-04,4.56,4.68,4.28,4.68,25500,0
2013-04-05,4.77,4.79,4.65,4.71,12773,0
2013-04-08,4.78,4.78,4.52,4.65,20326,0
2013-04-09,4.93,4.93,4.41,4.68,8441,0
2013-04-10,4.74,4.79,4.57,4.63,12658,0
2013-04-11,4.56,4.9668,4.52,4.92,28301,0
2013-04-12,4.92,5.525,4.92,5.43,155314,0
2013-04-15,5.57,5.78,5.23,5.41,108806,0
2013-04-16,5.6,5.6,4.94,5.03,65988,0
2013-04-17,4.98,5.34,4.6,5.23,49868,0
2013-04-18,5.17,5.17,4.99,5.06,21502,0
2013-04-19,4.9,5.12,4.82,5.11,33346,0
2013-04-22,5.1,5.38,4.95,5.36,22345,0
2013-04-23,5.38,5.74,5.379,5.72,121312,0
2013-04-24,5.66,5.8,5.48,5.75,49791,0
2013-04-25,5.66,5.93,5.6,5.87,93687,0
2013-04-26,5.87,5.98,5.83,5.86,38612,0
2013-04-29,5.93,5.93,5.73,5.9,23663,0
2013-04-30,5.96,5.96,5.87,5.88,23069,0
2013-05-01,5.81,5.88,5.361,5.88,44237,0
2013-05-02,5.82,5.85,5.77,5.81,81888,0
2013-05-03,5.91,6.16,5.85,6.09,118864,0
2013-05-06,6.25,7.05,6.23,6.82,312530,0
2013-05-07,6.91,7.13,6.82,6.99,137952,0
2013-05-08,7.07,7.08,6.58,6.82,171126,0
2013-05-09,6.73,6.73,6.37,6.5,77892,0
2013-05-10,6.43,7.12,6.43,6.82,93059,0
2013-05-13,6.88,7.08,6.79,7.06,114796,0
2013-05-14,7.1,7.25,7.021,7.17,111499,0
2013-05-15,7.2,7.317,7.07,7.14,83610,0
2013-05-16,7.1,7.15,6.87,6.96,88045,0
2013-05-17,7,7.07,6.9,6.97,40311,0
2013-05-20,7.05,7.05,6.68,6.99,84044,0
2013-05-21,7.03,7.03,6.86,6.95,43969,0
2013-05-22,6.95,7,6.65,6.8,41902,0
2013-05-23,6.71,6.93,6.34,6.78,33499,0
2013-05-24,6.7,6.73,6.55,6.7,20443,0
2013-05-28,6.69,6.95,6.56,6.83,61973,0
2013-05-29,6.91,6.91,6.656,6.8,31748,0
2013-05-30,6.86,6.86,6.271,6.53,79132,0
2013-05-31,6.47,7.04,6.47,6.62,52347,0
2013-06-03,6.56,6.72,6.27,6.39,41707,0
2013-06-04,6.43,6.5,6.041,6.17,63408,0
2013-06-05,6.11,6.11,5.51,5.8,99054,0
2013-06-06,5.8,5.97,5.62,5.96,70151,0
2013-06-07,5.9699,6.12,5.541,5.66,74500,0
2013-06-10,5.63,6.27,5.63,6.13,70534,0
2013-06-11,6.09,6.336,5.99,6.1,47537,0
2013-06-12,6.25,6.25,5.84,5.91,62823,0
2013-06-13,5.92,6,5.71,5.78,90847,0
2013-06-14,5.675,5.93,5.675,5.85,36905,0
2013-06-17,5.87,6.25,5.87,6,115198,0
2013-06-18,6.05,6.05,5.74,5.92,84665,0
2013-06-19,5.96,6.03,5.8,5.96,66729,0
2013-06-20,5.95,6,5.87,5.92,55241,0
2013-06-21,5.97,6,5.76,5.93,42213,0
2013-06-24,5.86,5.96,5.63,5.82,97200,0
2013-06-25,5.83,5.9,5.69,5.85,52312,0
2013-06-26,5.85,5.935,5.74,5.82,54367,0
2013-06-27,5.77,5.92,5.56,5.7,144117,0
2013-06-28,5.65,5.84,5.36,5.59,2204255,0
2013-07-01,5.65,6.08,5.51,5.99,106474,0
2013-07-02,6,6.07,5.88,5.98,54885,0
2013-07-03,5.85,5.89,5.64,5.72,36446,0
2013-07-05,5.75,5.75,5.62,5.64,81527,0
2013-07-08,5.61,5.7,5.58,5.6,74277,0
2013-07-09,5.71,5.83,5.57,5.6,111705,0
2013-07-10,5.65,5.73,5.48,5.64,123987,0
2013-07-11,5.7,5.7,5.5,5.6,137728,0
2013-07-12,5.57,5.7,5.49,5.56,77566,0
2013-07-15,5.6,5.765,5.544,5.7,142574,0
2013-07-16,5.7,5.75,5.64,5.66,130532,0
2013-07-17,5.7,5.7,5.57,5.59,63227,0
2013-07-18,5.6,5.67,5.51,5.57,30444,0
2013-07-19,5.56,5.6,5.48,5.52,56248,0
2013-07-22,5.46,5.99,5.435,5.62,164270,0
2013-07-23,5.61,5.9,5.5,5.61,223574,0
2013-07-24,5.61,5.85,5.55,5.77,105550,0
2013-07-25,5.78,5.78,5.55,5.62,55896,0
2013-07-26,5.62,5.66,5.44,5.61,28017,0
2013-07-29,5.62,5.72,5.51,5.7,145670,0
2013-07-30,5.74,5.85,5.68,5.73,161450,0
2013-07-31,5.72,5.84,5.72,5.77,39994,0
2013-08-01,5.82,5.91,5.69,5.86,86792,0
2013-08-02,5.83,6.08,5.77,5.83,133646,0
2013-08-05,5.83,6.04,5.79,5.95,104788,0
2013-08-06,5.92,5.963,5.82,5.93,103765,0
2013-08-07,5.9,5.97,5.73,5.93,34462,0
2013-08-08,5.93,6.05,5.814,5.95,70408,0
2013-08-09,5.94,5.96,5.86,5.96,90693,0
2013-08-12,5.91,5.97,5.68,5.92,187194,0
2013-08-13,5.97,5.97,5.79,5.82,160020,0
2013-08-14,5.82,5.999,5.8,5.88,59619,0
2013-08-15,5.89,5.89,5.33,5.41,91157,0
2013-08-16,5.39,5.48,5.35,5.42,58896,0
2013-08-19,5.42,5.46,5.22,5.23,62492,0
2013-08-20,5.25,5.5,5.2,5.42,99727,0
2013-08-21,5.4,5.5,5.17,5.17,151249,0
2013-08-22,5.18,5.529,5,5.48,58880,0
2013-08-23,5.5,5.739,5.36,5.52,130941,0
2013-08-26,5.51,5.579,5.27,5.4,87714,0
2013-08-27,5.39,5.47,5.34,5.39,100744,0
2013-08-28,5.4,5.46,5.2,5.23,58105,0
2013-08-29,5.24,5.579,5.17,5.25,102449,0
2013-08-30,5.24,5.29,5.1,5.2,92773,0
2013-09-03,5.24,5.41,5.14,5.28,118162,0
2013-09-04,5.27,5.33,5.06,5.18,102026,0
2013-09-05,5.2,5.2,5.01,5.06,74662,0
2013-09-06,5.08,5.11,4.92,5.02,63792,0
2013-09-09,5.02,5.11,4.86,4.87,53584,0
2013-09-10,4.94,5.05,4.94,5.02,113220,0
2013-09-11,5,5.48,4.94,5.3,158173,0
2013-09-12,5.33,5.37,5.11,5.11,87732,0
2013-09-13,5.13,5.3,5.01,5.27,101705,0
2013-09-16,5.27,5.37,5.05,5.09,102921,0
2013-09-17,5.11,5.14,4.93,5.02,67090,0
2013-09-18,4.93,5.05,4.89,5.04,93114,0
2013-09-19,5.04,5.08,4.85,4.9,81934,0
2013-09-20,4.9,4.94,4.71,4.85,160849,0
2013-09-23,4.82,4.9,4.76,4.84,74161,0
2013-09-24,4.87,4.8804,4.69,4.71,67726,0
2013-09-25,4.7,4.9,4.63,4.72,105500,0
2013-09-26,4.71,4.81,4.57,4.67,129071,0
2013-09-27,4.64,4.8,4.48,4.59,138600,0
2013-09-30,4.55,4.73,4.5,4.62,173600,0
2013-10-01,4.61,4.8,4.34,4.74,196300,0
2013-10-02,4.71,5.11,4.63,4.97,70800,0
2013-10-03,4.98,4.98,4.66,4.68,118553,0
2013-10-04,4.67,5.14,4.67,4.93,69248,0
2013-10-07,4.78,5.1,4.73,4.83,451900,0
2013-10-08,4.83,5,4.83,4.89,54700,0
2013-10-09,4.91,5.08,4.9,4.98,47400,0
2013-10-10,5.01,5.19,5.01,5.08,72800,0
2013-10-11,5.06,5.6,5.06,5.57,96100,0
2013-10-14,5.55,5.75,5.49,5.73,119400,0
2013-10-15,5.71,5.89,5.69,5.7,44800,0
2013-10-16,5.74,5.84,5.6,5.82,24400,0
2013-10-17,5.79,6.01,5.75,5.98,60600,0
2013-10-18,5.98,6.4,5.92,6.39,144400,0
2013-10-21,6.39,6.8,6.3,6.74,274800,0
2013-10-22,6.74,6.74,6.53,6.68,154000,0
2013-10-23,6.64,6.78,6.6,6.7,68000,0
2013-10-24,6.72,6.96,6.7,6.88,129400,0
2013-10-25,6.93,7.01,6.81,6.98,117800,0
2013-10-28,6.83,7.07,6.83,6.98,86000,0
2013-10-29,7.05,7.18,6.92,7.17,298800,0
2013-10-30,7.19,7.19,6.55,6.7,116100,0
2013-10-31,6.68,6.83,6.62,6.68,88452,0
2013-11-01,6.68,6.74,6.29,6.44,92400,0
2013-11-04,6.47,6.51,6.36,6.47,31400,0
2013-11-05,6.37,6.47,6.09,6.19,76400,0
2013-11-06,6.21,6.28,6.12,6.21,22754,0
2013-11-07,6.24,6.28,5.95,6,65900,0
2013-11-08,5.99,6.219,5.99,6.2,19050,0
2013-11-11,6.22,6.22,6.11,6.13,10200,0
2013-11-12,6.13,6.22,6.05,6.19,17400,0
2013-11-13,6.16,6.2,6.08,6.2,22100,0
2013-11-14,6.18,6.48,6.18,6.38,30700,0
2013-11-15,6.37,6.549,6.34,6.47,45270,0
2013-11-18,6.51,6.61,6.5,6.57,29400,0
2013-11-19,6.6,6.61,6.42,6.49,83600,0
2013-11-20,6.52,6.67,6.43,6.64,70700,0
2013-11-21,6.64,6.719,6.6,6.64,77669,0
2013-11-22,6.66,6.7,6.21,6.25,87200,0
2013-11-25,6.28,6.36,6.25,6.34,35361,0
2013-11-26,6.33,6.63,6.31,6.57,81400,0
2013-11-27,6.69,7.056,6.57,7.04,159499,0
2013-11-29,7.08,7.11,6.99,7.06,63392,0
2013-12-02,7,7.189,6.68,6.76,122231,0
2013-12-03,6.74,6.91,6.36,6.83,139600,0
2013-12-04,6.78,7,6.46,6.62,96400,0
2013-12-05,6.6,6.6,6.01,6.05,108800,0
2013-12-06,6.07,6.67,6.06,6.53,54300,0
2013-12-09,6.64,6.66,6.27,6.36,56400,0
2013-12-10,6.4,6.4,6.1,6.12,36100,0
2013-12-11,6.0699,6.1099,5.9,5.99,65257,0
2013-12-12,5.96,6.14,5.81,6.05,43700,0
2013-12-13,6.06,6.18,5.89,6.07,42500,0
2013-12-16,5.97,6.23,5.62,5.67,91700,0
2013-12-17,5.62,6,5.59,5.97,54300,0
2013-12-18,5.97,6.05,5.67,5.81,60929,0
2013-12-19,5.8,5.94,5.67,5.81,29305,0
2013-12-20,5.84,6,5.72,5.93,109500,0
2013-12-23,6,6.29,6,6.22,24600,0
2013-12-24,6.21,6.26,6.19,6.21,18093,0
2013-12-26,6.23,6.23,6.05,6.19,11600,0
2013-12-27,6.21,6.29,6.16,6.2,21279,0
2013-12-30,6.19,6.28,6,6.23,22600,0
2013-12-31,6.24,6.42,6.24,6.33,51900,0
2014-01-02,6.31,6.32,6.211,6.3,34769,0
2014-01-03,6.3,6.6,6.3,6.47,70396,0
2014-01-06,6.48,6.68,6.34,6.39,54484,0
2014-01-07,6.44,6.58,6.31,6.51,95400,0
2014-01-08,6.5,6.86,6.43,6.62,98700,0
2014-01-09,6.65,6.73,6.5,6.6,34100,0
2014-01-10,6.61,6.636,6.52,6.6,41348,0
2014-01-13,6.56,6.56,6.13,6.18,81600,0
2014-01-14,6.19,6.27,5.7604,6.25,19337,0
2014-01-15,6.23,6.36,6.03,6.08,64400,0
2014-01-16,6.08,6.21,6.04,6.2,28500,0
2014-01-17,6.21,6.45,6.09,6.33,52500,0
2014-01-21,6.37,6.669,6.15,6.54,64498,0
2014-01-22,6.58,6.91,6.53,6.68,136930,0
2014-01-23,6.67,6.67,6.35,6.44,75900,0
2014-01-24,6.36,6.42,6.03,6.11,71600,0
2014-01-27,6.13,6.21,5.9,5.95,74200,0
2014-01-28,5.94,6.13,5.92,6.11,75400,0
2014-01-29,6.04,6.1125,5.99,6,27739,0
2014-01-30,6.07,6.23,6.05,6.13,50100,0
2014-01-31,6,6.39,6,6.22,73600,0
2014-02-03,6.23,6.29,5.95,5.97,75721,0
2014-02-04,6,6.02,5.77,5.88,74024,0
2014-02-05,5.95,6.139,5.85,6.03,85524,0
2014-02-06,6.05,6.13,5.95,6.03,56293,0
2014-02-07,6.02,6.05,5.78,5.89,104060,0
2014-02-10,5.95,6.02,5.75,5.98,44560,0
2014-02-11,6.03,6.36,6,6.06,57769,0
2014-02-12,5.99,6.27,5.88,6.17,41859,0
2014-02-13,6.11,6.42,6.08,6.37,31262,0
2014-02-14,6.37,6.38,6.2,6.26,45981,0
2014-02-18,6.24,6.4,6.18,6.32,50703,0
2014-02-19,6.28,7.17,6.1,6.4,170905,0
2014-02-20,6.3,6.44,6.14,6.38,54562,0
2014-02-21,6.43,6.53,6.4,6.43,62483,0
2014-02-24,6.42,6.67,6.35,6.56,68483,0
2014-02-25,6.5,6.5,6.21,6.21,28003,0
2014-02-26,6.23,6.42,6.23,6.33,23265,0
2014-02-27,6.29,6.47,6.25,6.45,43003,0
2014-02-28,6.37,6.47,6.2,6.26,56738,0
2014-03-03,6.26,6.3,6.05,6.1,53320,0
2014-03-04,6.17,6.5,6.12,6.28,114961,0
2014-03-05,6.29,6.3,6.14,6.28,46236,0
2014-03-06,6.37,6.37,6.23,6.33,40583,0
2014-03-07,6.404,6.404,6.07,6.21,51164,0
2014-03-10,6.18,6.18,5.98,6.09,33537,0
2014-03-11,6.12,6.13,5.8,6.02,90028,0
2014-03-12,5.95,6.03,5.9,5.99,28070,0
2014-03-13,5.94,6.039,5.81,5.96,89306,0
2014-03-14,5.92,6.42,5.92,6.35,41073,0
2014-03-17,6.4,6.48,6.26,6.42,118398,0
2014-03-18,6.41,6.51,6.35,6.51,55709,0
2014-03-19,6.48,6.509,6.3,6.35,37252,0
2014-03-20,6.25,6.58,6.19,6.41,51785,0
2014-03-21,6.4,7,6.39,6.68,153126,0
2014-03-24,6.84,6.88,6.45,6.45,50121,0
2014-03-25,6.55,6.76,6.49,6.71,96165,0
2014-03-26,6.79,6.9,6.34,6.36,70200,0
2014-03-27,6.36,6.4,6.09,6.17,29564,0
2014-03-28,6.2,6.3,6.05,6.15,30270,0
2014-03-31,6.16,6.16,5.99,6.05,96939,0
2014-04-01,6.16,6.18,5.91,5.96,142700,0
2014-04-02,5.96,6.03,5.9,5.99,94712,0
2014-04-03,5.94,5.98,5.86,5.95,83706,0
2014-04-04,5.92,5.99,5.66,5.7,102718,0
2014-04-07,5.72,5.73,5.52,5.56,76280,0
2014-04-08,5.7499,5.7499,5.38,5.5,73593,0
2014-04-09,5.5299,5.5299,5.38,5.43,61056,0
2014-04-10,5.45,5.46,5.05,5.18,105531,0
2014-04-11,5.08,5.31,5.02,5.12,52055,0
2014-04-14,5.18,5.48,5.1,5.18,47913,0
2014-04-15,5.18,5.38,4.96,5.02,46846,0
2014-04-16,5.05,5.36,4.97,5.35,135902,0
2014-04-17,5.31,5.77,5.3,5.71,114690,0
2014-04-21,5.73,5.76,5.56,5.66,39937,0
2014-04-22,5.64,5.82,5.53,5.77,67048,0
2014-04-23,5.73,5.81,5.73,5.75,53665,0
2014-04-24,5.75,5.88,5.74,5.82,60282,0
2014-04-25,5.78,5.8,5.61,5.66,124338,0
2014-04-28,5.9799,5.9799,5.62,5.64,89440,0
2014-04-29,5.68,5.68,5.46,5.58,76657,0
2014-04-30,5.51,5.65,5.51,5.61,39922,0
2014-05-01,5.56,5.6,5.4,5.46,86464,0
2014-05-02,5.42,5.47,5.25,5.27,32403,0
2014-05-05,5.17,5.26,5.11,5.16,20539,0
2014-05-06,5.12,5.21,5.1,5.1,45214,0
2014-05-07,5.13,5.15,4.97,5.12,80055,0
2014-05-08,5.12,5.25,5.1,5.12,49813,0
2014-05-09,5.12,5.32,5,5.28,48080,0
2014-05-12,5.36,5.85,5.33,5.69,97726,0
2014-05-13,5.69,5.94,5.69,5.85,120738,0
2014-05-14,5.8,5.8,5.45,5.51,87582,0
2014-05-15,5.46,5.5,5.23,5.28,87000,0
2014-05-16,5.23,5.36,5.15,5.35,89628,0
2014-05-19,5.35,5.72,5.35,5.585,41217,0
2014-05-20,5.61,5.66,5.47,5.48,87755,0
2014-05-21,5.46,5.51,5.25,5.28,66823,0
2014-05-22,5.32,5.53,5.3,5.44,57873,0
2014-05-23,5.39,5.59,5.35,5.54,34931,0
2014-05-27,5.38,5.84,5.38,5.84,51839,0
2014-05-28,5.8,5.9,5.6,5.62,65237,0
2014-05-29,5.67,5.78,5.58,5.74,32974,0
2014-05-30,5.77,5.79,5.52,5.72,62857,0
2014-06-02,5.65,5.79,5.56,5.7,70988,0
2014-06-03,5.67,5.67,5.47,5.6,81768,0
2014-06-04,5.55,5.68,5.44,5.63,35999,0
2014-06-05,5.62,5.93,5.4,5.72,64310,0
2014-06-06,5.78,5.91,5.4,5.9,42868,0
2014-06-09,5.57,6.167,5.57,6.14,64585,0
2014-06-10,6.1,6.23,6.07,6.17,26400,0
2014-06-11,6.09,6.28,5.979,6.28,47298,0
2014-06-12,6.24,6.2799,6.035,6.22,48930,0
2014-06-13,6.26,6.35,5.96,5.99,63363,0
2014-06-16,5.98,6.04,5.72,6,74389,0
2014-06-17,5.98,6.21,5.96,6.03,81782,0
2014-06-18,6,6.67,5.98,6.33,114363,0
2014-06-19,6.31,6.67,6.27,6.665,59680,0
2014-06-20,6.71,6.83,6.21,6.29,158695,0
2014-06-23,6.3,6.43,6.05,6.18,110830,0
2014-06-24,6.2,6.39,5.95,6.02,96855,0
2014-06-25,6.29,6.29,5.83,6.09,76516,0
2014-06-26,6.22,6.22,5.98,6.03,61304,0
2014-06-27,6.11,6.6,5.94,6.52,2050479,0
2014-06-30,6.49,6.91,6.39,6.77,233869,0
2014-07-01,6.81,6.83,6.48,6.72,133981,0
2014-07-02,6.7,7,6.64,6.73,115300,0
2014-07-03,6.86,6.86,6.7,6.75,65197,0
2014-07-07,6.68,6.68,6.51,6.55,43003,0
2014-07-08,6.53,6.635,6.45,6.48,79384,0
2014-07-09,6.52,6.67,6.381,6.525,36440,0
2014-07-10,6.35,6.906,6.35,6.65,41405,0
2014-07-11,6.85,6.9,6.48,6.5,26254,0
2014-07-14,6.61,7.1001,6.61,6.82,191957,0
2014-07-15,6.83,6.97,6.71,6.87,67423,0
2014-07-16,6.89,6.93,6.8,6.86,65624,0
2014-07-17,6.81,6.81,6.557,6.61,61112,0
2014-07-18,6.62,7.3634,6.567,7.17,83445,0
2014-07-21,7.16,7.3695,6.96,7,112559,0
2014-07-22,7.04,7.04,6.88,6.98,63636,0
2014-07-23,6.99,6.99,6.86,6.92,26137,0
2014-07-24,6.91,6.99,6.86,6.97,52582,0
2014-07-25,6.87,7.1,6.8499,6.99,76031,0
2014-07-28,6.81,6.98,6.77,6.82,69528,0
2014-07-29,6.8,6.86,6.76,6.78,34267,0
2014-07-30,6.86,6.89,6.735,6.79,61432,0
2014-07-31,6.69,6.79,6.63,6.75,84204,0
2014-08-01,6.7,6.76,6.6,6.63,48290,0
2014-08-04,6.63,6.7099,6.58,6.62,58346,0
2014-08-05,6.6,6.68,6.52,6.52,51574,0
2014-08-06,6.49,6.58,6.44,6.44,36629,0
2014-08-07,6.47,6.55,6.43,6.55,13719,0
2014-08-08,6.54,6.55,6.44,6.49,49071,0
2014-08-11,6.55,6.63,6.5,6.56,34691,0
2014-08-12,6.49,6.59,6.44,6.47,31362,0
2014-08-13,6.47,6.7199,6.46,6.55,36456,0
2014-08-14,6.61,6.61,6.45,6.5,23238,0
2014-08-15,6.53,6.616,6.47,6.59,13241,0
2014-08-18,6.8,6.8,6.65,6.72,15011,0
2014-08-19,6.8,6.85,6.583,6.67,15995,0
2014-08-20,6.63,6.65,6.54,6.58,17053,0
2014-08-21,6.59,6.6,6.45,6.59,26594,0
2014-08-22,6.56,6.694,6.56,6.665,15571,0
2014-08-25,6.7,6.7,6.54,6.58,32127,0
2014-08-26,6.61,6.6199,6.45,6.52,27327,0
2014-08-27,6.54,6.72,6.46,6.54,26214,0
2014-08-28,6.53,6.59,6.44,6.45,8668,0
2014-08-29,6.43,6.54,6.43,6.52,6602,0
2014-09-02,6.52,6.785,6.52,6.64,19524,0
2014-09-03,6.71,6.73,6.53,6.55,25332,0
2014-09-04,6.58,6.58,6.5,6.55,9577,0
2014-09-05,6.55,6.58,6.48,6.54,22610,0
2014-09-08,6.55,6.86,6.51,6.71,103179,0
2014-09-09,6.75,6.977,6.653,6.74,95169,0
2014-09-10,6.8,7,6.735,6.79,132705,0
2014-09-11,6.77,6.865,6.52,6.6,99301,0
2014-09-12,6.59,6.62,6.53,6.54,64476,0
2014-09-15,6.52,6.55,6.48,6.52,16404,0
2014-09-16,6.49,6.52,6.45,6.48,68676,0
2014-09-17,6.52,6.57,6.41,6.47,71307,0
2014-09-18,6.5,6.5,6.41,6.41,69094,0
2014-09-19,6.44,6.44,6.04,6.04,142348,0
2014-09-22,6.01,6.17,6.01,6.15,26873,0
2014-09-23,6.15,6.18,6.14,6.16,25057,0
2014-09-24,6.15,6.24,6.114,6.14,26870,0
2014-09-25,6.14,6.1899,5.95,6.16,69770,0
2014-09-26,6.03,6.3,6.03,6.19,17922,0
2014-09-29,6.12,6.36,6.12,6.31,10485,0
2014-09-30,6.34,6.547,6.25,6.47,51536,0
2014-10-01,6.46,6.46,6.21,6.27,27392,0
2014-10-02,6.31,6.38,6.11,6.29,39373,0
2014-10-03,6.3,6.41,6.26,6.37,2898,0
2014-10-06,6.42,6.42,6.23,6.28,10937,0
2014-10-07,6.3,6.34,6.2,6.27,11095,0
2014-10-08,6.227,6.3,6.145,6.28,19164,0
2014-10-09,6.27,6.32,6.05,6.11,25218,0
2014-10-10,6.14,6.2,5.83,5.92,35114,0
2014-10-13,5.86,5.9809,5.7501,5.89,50194,0
2014-10-14,5.88,6.02,5.8,5.91,51224,0
2014-10-15,5.85,6.081,5.8001,5.98,30967,0
2014-10-16,5.92,6.05,5.91,5.99,66296,0
2014-10-17,6.08,6.08,5.93,6.03,30241,0
2014-10-20,5.95,6.2199,5.95,6.13,39337,0
2014-10-21,6.09,6.2,6.04,6.1,37635,0
2014-10-22,6.07,6.173,6.01,6.01,12385,0
2014-10-23,6.06,6.2735,6.06,6.08,20063,0
2014-10-24,6.13,6.2,6.05,6.1,13328,0
2014-10-27,6.07,6.16,5.95,5.99,20572,0
2014-10-28,6.02,6.111,6.02,6.1,31662,0
2014-10-29,6.07,6.0928,5.96,6.05,13345,0
2014-10-30,6.03,6.15,6.03,6.09,11263,0
2014-10-31,6.1,6.1,5.8,6,31032,0
2014-11-03,6.1,6.261,5.95,6.17,46995,0
2014-11-04,6.1,6.28,6.1,6.26,37787,0
2014-11-05,6.25,6.27,6.1,6.16,22111,0
2014-11-06,6.18,6.18,5.7,5.99,148726,0
2014-11-07,5.95,6.005,5.86,5.94,178950,0
2014-11-10,5.94,5.94,5.58,5.65,81597,0
2014-11-11,5.56,5.66,5.28,5.32,105258,0
2014-11-12,5.3,5.45,5.24,5.25,51442,0
2014-11-13,5.23,5.28,5.09,5.12,25503,0
2014-11-14,5.06,5.14,4.95,5,44039,0
2014-11-17,5.09,5.37,4.94,5.35,97648,0
2014-11-18,5.31,5.67,5.31,5.39,36165,0
2014-11-19,5.37,5.37,5.21,5.34,30569,0
2014-11-20,5.28,5.36,5.25,5.36,3595,0
2014-11-21,5.43,5.53,5.36,5.45,24189,0
2014-11-24,5.5,5.57,5.45,5.52,20681,0
2014-11-25,5.49,5.49,5.2,5.35,22407,0
2014-11-26,5.28,5.44,5.2004,5.33,19781,0
2014-11-28,5.3999,5.4599,5.28,5.28,1637,0
2014-12-01,5.22,5.26,4.27,4.42,193344,0
2014-12-02,4.47,4.539,4.3601,4.45,38466,0
2014-12-03,4.4,4.4,4.32,4.4,457487,0
2014-12-04,4.35,4.63,4.345,4.51,38363,0
2014-12-05,4.44,4.6196,4.39,4.44,86903,0
2014-12-08,4.4,4.4057,4.28,4.28,23921,0
2014-12-09,4.24,4.49,4.23,4.46,25687,0
2014-12-10,4.3,4.34,4.08,4.08,124913,0
2014-12-11,4.11,4.19,4.04,4.09,77584,0
2014-12-12,4.1,4.2,4.02,4.16,28247,0
2014-12-15,4.2,4.25,4.02,4.21,37411,0
2014-12-16,4.18,4.34,4.17,4.28,23155,0
2014-12-17,4.29,4.41,4.07,4.41,18187,0
2014-12-18,4.445,4.75,4.445,4.75,52596,0
2014-12-19,4.7,4.7,4.45,4.6,124241,0
2014-12-22,4.58,4.831,4.5701,4.69,47974,0
2014-12-23,4.9273,4.9273,4.39,4.52,61076,0
2014-12-24,4.5099,4.645,4.5,4.63,6098,0
2014-12-26,4.57,4.61,4.47,4.55,13456,0
2014-12-29,4.51,4.53,4.379,4.43,35551,0
2014-12-30,4.44,4.5686,4.33,4.35,24693,0
2014-12-31,4.3,4.3,3.92,4,196290,0
2015-01-02,4.04,4.04,3.87,3.95,33795,0
2015-01-05,3.96,3.96,3.8,3.84,32613,0
2015-01-06,3.81,3.83,3.5801,3.7,54212,0
2015-01-07,3.67,3.77,3.54,3.54,111784,0
2015-01-08,3.7,4,3.6878,4,83194,0
2015-01-09,3.85,4.13,3.85,4.09,77412,0
2015-01-12,4.05,4.05,3.9,4.02,67358,0
2015-01-13,4.02,4.15,3.97,4.1,77852,0
2015-01-14,4.14,4.17,3.96,4.17,22108,0
2015-01-15,4.2495,4.2499,4.05,4.15,39307,0
2015-01-16,4.15,4.2199,4.12,4.19,17514,0
2015-01-20,4.18,4.34,4.16,4.31,29451,0
2015-01-21,4.27,4.31,4.27,4.28,15989,0
2015-01-22,4.32,4.36,4.21,4.28,23069,0
2015-01-23,4.3328,4.54,4.27,4.54,24165,0
2015-01-26,4.47,4.535,4.43,4.5,10369,0
2015-01-27,4.5299,4.689,4.49,4.63,12804,0
2015-01-28,4.66,4.66,4.42,4.5,22599,0
2015-01-29,4.48,4.64,4.36,4.38,18700,0
2015-01-30,4.32,4.32,4.1201,4.18,739317,0
2015-02-02,4.2,4.2648,4.1501,4.2,14534,0
2015-02-03,4.2,4.39,4.16,4.18,66201,0
2015-02-04,4.19,4.44,4.06,4.42,75769,0
2015-02-05,4.41,4.7,4.23,4.5604,46896,0
2015-02-06,4.59,4.69,4.515,4.69,20329,0
2015-02-09,4.64,4.68,4.55,4.64,10802,0
2015-02-10,4.62,4.74,4.62,4.7002,17487,0
2015-02-11,4.7,4.73,4.33,4.4,90171,0
2015-02-12,4.43,4.4799,4.2801,4.45,18788,0
2015-02-13,4.4999,4.5899,4.41,4.56,15777,0
2015-02-17,4.58,4.6,4.45,4.59,23534,0
2015-02-18,4.43,4.56,4.22,4.53,61291,0
2015-02-19,4.54,4.94,4.54,4.79,24153,0
2015-02-20,4.87,5.11,4.84,4.92,69366,0
2015-02-23,4.98,5,4.79,4.94,31383,0
2015-02-24,4.9,5.009,4.77,4.775,14913,0
2015-02-25,4.8,4.89,4.72,4.8,7624,0
2015-02-26,4.74,4.74,4.6,4.65,18903,0
2015-02-27,4.59,4.66,4.57,4.61,10915,0
2015-03-02,4.66,4.85,4.62,4.85,10300,0
2015-03-03,4.81,4.9,4.8,4.82,12500,0
2015-03-04,4.78,4.79,4.69,4.76,9300,0
2015-03-05,4.87,4.87,4.56,4.62,24600,0
2015-03-06,4.67,4.67,4.42,4.45,11900,0
2015-03-09,4.45,4.55,4.33,4.33,27900,0
2015-03-10,4.29,4.34,4.16,4.24,8400,0
2015-03-11,4.21,4.49,4.16,4.46,25100,0
2015-03-12,4.51,4.68,4.51,4.68,11100,0
2015-03-13,4.67,4.67,4.12,4.43,37000,0
2015-03-16,4.35,4.41,4.31,4.37,12300,0
2015-03-17,4.32,5.5,4.24,5.16,356500,0
2015-03-18,5.22,5.22,4.78,5.18,86700,0
2015-03-19,5.18,5.26,5.04,5.25,30900,0
2015-03-20,5.32,5.32,5.04,5.04,55800,0
2015-03-23,5.07,5.11,4.93,5.02,28100,0
2015-03-24,5.03,5.1,4.47,4.57,83900,0
2015-03-25,4.62,4.71,4.6,4.6,36700,0
2015-03-26,4.62,4.84,4.55,4.57,42500,0
2015-03-27,4.62,5,4.62,4.89,26500,0
2015-03-30,4.96,5.1,4.89,5.04,31400,0
2015-03-31,4.86,5.05,4.85,5.04,7925,0
2015-04-01,4.99,5.14,4.81,5,25100,0
2015-04-02,5.05,5.15,5.04,5.14,22200,0
2015-04-06,5.14,5.18,5.04,5.08,22000,0
2015-04-07,5.1072,5.1244,4.925,4.9992,28191,0
2015-04-08,4.8,5.03,4.74,5,40500,0
2015-04-09,5.02,5.16,4.62,5.05,36259,0
2015-04-10,5.12,5.15,5.06,5.15,22000,0
2015-04-13,5.3,5.3,4.95,5.1,28500,0
2015-04-14,5.03,5.07,4.95,5.07,11900,0
2015-04-15,5.29,5.37,5.04,5.32,12439,0
2015-04-16,5.16,5.31,5.07,5.22,21425,0
2015-04-17,5.23,5.36,5.02,5.13,18600,0
2015-04-20,5.2,5.36,5.2,5.35,24079,0
2015-04-21,5.39,5.39,5.2,5.23,13992,0
2015-04-22,5.25,5.27,5.13,5.13,7193,0
2015-04-23,5.06,5.12,5.06,5.12,6900,0
2015-04-24,5.16,5.35,5.15,5.35,17913,0
2015-04-27,5.38,5.39,5.12,5.14,30800,0
2015-04-28,5.14,5.17,5.08,5.16,4032,0
2015-04-29,5.17,5.24,5.08,5.19,13500,0
2015-04-30,5.27,5.33,5.19,5.33,7600,0
2015-05-01,5.31,5.34,5.22,5.23,32600,0
2015-05-04,5.22,5.27,5,5.03,24000,0
2015-05-05,5.05,5.14,4.89,4.96,15700,0
2015-05-06,4.98,5.1086,4.94,5.005,16125,0
2015-05-07,5.03,5.1,4.8,5.08,25506,0
2015-05-08,4.94,5.4,4.94,5.33,24800,0
2015-05-11,5.27,5.33,5.16,5.16,19800,0
2015-05-12,5.27,5.5,5.22,5.5,22363,0
2015-05-13,5.5,5.5,5.3,5.31,7000,0
2015-05-14,5.3,5.47,5.3,5.42,3100,0
2015-05-15,5.44,5.47,5.29,5.3,37233,0
2015-05-18,5.19,5.26,5.13,5.19,8815,0
2015-05-19,5.23,5.23,5.06,5.16,6945,0
2015-05-20,5.16,5.16,5.01,5.07,20900,0
2015-05-21,5.06,5.12,5.05,5.07,5300,0
2015-05-22,5.05,5.12,5,5.1,19700,0
2015-05-26,5.07,5.075,4.76,4.99,43102,0
2015-05-27,4.94,5.11,4.93,4.93,31000,0
2015-05-28,4.95,5.3332,4.95,5.27,11352,0
2015-05-29,5.19,5.29,5,5.24,29500,0
2015-06-01,5.29,5.3,5.1105,5.23,3574,0
2015-06-02,5.24,5.33,5.17,5.18,12946,0
2015-06-03,5.12,5.3,5.12,5.23,16400,0
2015-06-04,5.11,5.36,5.11,5.32,13100,0
2015-06-05,5.32,5.35,5.25,5.35,18900,0
2015-06-08,5.38,5.55,5.3,5.36,99400,0
2015-06-09,5.32,5.5,5.31,5.35,36626,0
2015-06-10,5.4,5.4,5.28,5.36,12714,0
2015-06-11,5.39,5.44,5.24,5.27,12943,0
2015-06-12,5.38,5.44,5.23,5.33,8600,0
2015-06-15,5.37,5.4,5.24,5.3,6700,0
2015-06-16,5.38,5.55,5.08,5.33,44800,0
2015-06-17,5.33,5.54,5.25,5.43,12800,0
2015-06-18,5.39,5.44,5.25,5.37,46400,0
2015-06-19,5.3,5.3,4.94,4.94,60000,0
2015-06-22,4.96,5.28,4.95,5.26,16300,0
2015-06-23,5.17,5.4105,5.05,5.15,18690,0
2015-06-24,5.21,5.29,5,5.29,11100,0
2015-06-25,5.14,5.31,5.13,5.23,8900,0
2015-06-26,5.13,5.23,5.07,5.23,13600,0
2015-06-29,5.22,5.36,5.01,5.08,7300,0
2015-06-30,5,5.27,4.7104,5.2,30230,0
2015-07-01,5.09,5.17,4.91,5.02,20500,0
2015-07-02,5.05,5.05,4.77,4.89,35400,0
2015-07-06,4.94,5.36,4.93,5.09,51300,0
2015-07-07,5.03,5.06,4.85,4.92,16100,0
2015-07-08,4.87,4.9,4.76,4.79,16500,0
2015-07-09,4.93,4.93,4.62,4.77,46100,0
2015-07-10,4.71,4.98,4.71,4.9,61800,0
2015-07-13,4.99,5.03,4.89,4.9,22800,0
2015-07-14,4.92,5.0363,4.76,4.79,37049,0
2015-07-15,4.86,4.9032,4.76,4.78,8946,0
2015-07-16,4.79,5.09,4.79,4.85,60200,0
2015-07-17,4.85,4.89,4.76,4.81,31200,0
2015-07-20,4.74,4.76,4.52,4.52,189500,0
2015-07-21,4.53,4.69,4.52,4.65,9300,0
2015-07-22,4.65,4.81,4.52,4.76,100600,0
2015-07-23,4.82,4.82,4.64,4.68,24900,0
2015-07-24,4.67,4.7,4.59,4.63,31700,0
2015-07-27,4.6,4.66,4.41,4.6,78700,0
2015-07-28,4.61,5.08,4.57,4.86,28900,0
2015-07-29,4.75,5.17,4.6,4.63,103800,0
2015-07-30,4.65,4.74,4.56,4.7,35800,0
2015-07-31,4.66,4.89,4.6,4.74,125600,0
2015-08-03,4.84,4.84,4.5901,4.8,14441,0
2015-08-04,4.72,4.84,4.58,4.66,16200,0
2015-08-05,4.75,4.75,4.58,4.59,13900,0
2015-08-06,4.6,4.72,4.37,4.65,74959,0
2015-08-07,4.65,4.65,4.52,4.56,18300,0
2015-08-10,4.62,4.94,4.62,4.78,13700,0
2015-08-11,4.68,4.79,4.67,4.78,2581,0
2015-08-12,4.69,4.7,4.52,4.57,18500,0
2015-08-13,4.6,4.67,4.55,4.61,6600,0
2015-08-14,4.56,4.61,4.46,4.58,75600,0
2015-08-17,4.52,4.75,4.5,4.62,39600,0
2015-08-18,4.66,5.02,4.62,4.88,55300,0
2015-08-19,5.25,5.25,4.55,4.85,31600,0
2015-08-20,4.89,4.98,4.81,4.88,4500,0
2015-08-21,4.88,5.1,4.88,5.08,16900,0
2015-08-24,5.02,5.13,4.96,5.05,38866,0
2015-08-25,4.79,5.11,4.79,5.03,14600,0
2015-08-26,5.05,5.05,4.79,4.89,23800,0
2015-08-27,4.96,5.4,4.96,5.02,49400,0
2015-08-28,5.02,5.2,4.94,4.95,37700,0
2015-08-31,4.86,5.03,4.86,5,13300,0
2015-09-01,4.96,5.41,4.95,5.22,70100,0
2015-09-02,5.28,5.35,5.19,5.3,38600,0
2015-09-03,5.38,5.56,5.28,5.3,33400,0
2015-09-04,5.42,5.64,5.42,5.64,45300,0
2015-09-08,5.66,5.73,5.59,5.7,75500,0
2015-09-09,5.69,5.71,5.43,5.44,40000,0
2015-09-10,5.6,5.6,5.21,5.28,20460,0
2015-09-11,5.68,5.68,5.21,5.21,4600,0
2015-09-14,5.23,5.34,5,5.07,21500,0
2015-09-15,5.06,5.16,5.02,5.04,21700,0
2015-09-16,5.09,5.14,5.05,5.05,10300,0
2015-09-17,5.06,5.1,5,5.07,8945,0
2015-09-18,4.99,5.22,4.99,5.22,52300,0
2015-09-21,5.25,5.3,5.1,5.11,13800,0
2015-09-22,5.01,5.1,4.95,5,44600,0
2015-09-23,5,5.06,4.9,4.96,57967,0
2015-09-24,4.93,5.04,4.88,4.88,65988,0
2015-09-25,4.9,5.25,4.87,5.24,44900,0
2015-09-28,5.24,5.26,4.85,4.99,67065,0
2015-09-29,5.04,5.04,4.83,4.85,17700,0
2015-09-30,4.85,4.95,4.75,4.95,53200,0
2015-10-01,4.98,4.98,4.85,4.92,15300,0
2015-10-02,4.87,5.07,4.87,5.01,132000,0
2015-10-05,5.03,5.08,5.02,5.06,12792,0
2015-10-06,5.1,5.25,5.04,5.09,25200,0
2015-10-07,5.08,5.14,5.05,5.09,47500,0
2015-10-08,5.07,5.21,5.05,5.2,7800,0
2015-10-09,5.13,5.2,5.13,5.18,10600,0
2015-10-12,5.2,5.28,5.1,5.25,10576,0
2015-10-13,5.25,5.39,5.23,5.25,27200,0
2015-10-14,5.39,5.39,5.12,5.13,14100,0
2015-10-15,4.96,5.28,4.96,5.2,8600,0
2015-10-16,5.11,5.38,5.11,5.25,7800,0
2015-10-19,5.24,5.24,5.13,5.16,6550,0
2015-10-20,5.06,5.28,5.06,5.255,8265,0
2015-10-21,5.23,5.28,5.17,5.26,10200,0
2015-10-22,5.24,5.3,5.08,5.13,14700,0
2015-10-23,5.2,5.2,5.11,5.15,2300,0
2015-10-26,5.17,5.29,5.09,5.28,11600,0
2015-10-27,5.27,5.3,5.12,5.14,23000,0
2015-10-28,5.21,5.29,5.09,5.12,62300,0
2015-10-29,5.2,5.2,5.08,5.08,2900,0
2015-10-30,5.14,5.15,5.1,5.1,28300,0
2015-11-02,5.14,5.14,5.105,5.11,7433,0
2015-11-03,5.01,5.15,4.97,5.1,11500,0
2015-11-04,5.09,5.13,5.06,5.12,7025,0
2015-11-05,5.1,5.11,5.06,5.07,8700,0
2015-11-06,5.09,5.1,5.08,5.09,1600,0
2015-11-09,5.17,5.18,5.08,5.1,8324,0
2015-11-10,5.01,5.19,4.98,5.08,15800,0
2015-11-11,5.1,5.1,4.83,4.88,23400,0
2015-11-12,5.02,5.02,4.88,4.9,6900,0
2015-11-13,4.91,4.91,4.56,4.75,27500,0
2015-11-16,4.74,5.04,4.63,5.04,13200,0
2015-11-17,4.99,4.99,4.88,4.97,4500,0
2015-11-18,5,5.03,4.73,4.87,26000,0
2015-11-19,4.92,5,4.75,4.78,28100,0
2015-11-20,4.7,4.81,4.7,4.81,20000,0
2015-11-23,4.84,4.89,4.76,4.82,16300,0
2015-11-24,4.83,4.97,4.72,4.88,28000,0
2015-11-25,4.9,5.13,4.89,5.09,17300,0
2015-11-27,4.92,5.13,4.92,5.07,7700,0
2015-11-30,5.09,5.13,4.8,5.07,15900,0
2015-12-01,4.87,5.04,4.85,5.04,9044,0
2015-12-02,4.97,5.12,4.85,4.9,7921,0
2015-12-03,4.89,4.97,4.73,4.77,29662,0
2015-12-04,4.9,4.98,4.56,4.69,25600,0
2015-12-07,4.63,4.73,4.46,4.51,34900,0
2015-12-08,4.42,4.7,4.35,4.51,257531,0
2015-12-09,4.43,4.54,4.43,4.43,60000,0
2015-12-10,4.5,4.57,4.4,4.47,54600,0
2015-12-11,4.46,4.5,4.31,4.34,66000,0
2015-12-14,4.38,4.45,4,4.25,35436,0
2015-12-15,4.27,4.27,4.08,4.14,54500,0
2015-12-16,4.16,4.29,4.15,4.2,34000,0
2015-12-17,4.02,4.25,4.02,4.21,34700,0
2015-12-18,4.25,4.44,4.14,4.41,117600,0
2015-12-21,4.45,4.63,4.3,4.63,63000,0
2015-12-22,4.64,4.82,4.55,4.675,19923,0
2015-12-23,4.67,4.82,4.62,4.7,13200,0
2015-12-24,4.7,4.825,4.51,4.65,12462,0
2015-12-28,4.58,4.83,4.51,4.73,40698,0
2015-12-29,4.75,4.805,4.71,4.77,13716,0
2015-12-30,4.8,4.83,4.58,4.77,18253,0
2015-12-31,4.75,4.83,4.7138,4.8,15622,0
2016-01-04,4.69,4.83,4.69,4.78,16448,0
2016-01-05,4.84,4.84,4.64,4.64,14550,0
2016-01-06,4.64,4.78,4.55,4.63,10591,0
2016-01-07,4.57,4.57,4.46,4.53,6058,0
2016-01-08,4.51,4.575,4.37,4.55,19332,0
2016-01-11,4.6,4.6,4.38,4.49,236198,0
2016-01-12,4.42,4.48,4.36,4.36,4700,0
2016-01-13,4.4699,4.4699,4.25,4.34,35306,0
2016-01-14,4.4383,4.5,4.36,4.49,10355,0
2016-01-15,4.4,4.42,4.3,4.35,23024,0
2016-01-19,4.38,4.43,4.3,4.33,33000,0
2016-01-20,4.32,4.32,4.058,4.11,53306,0
2016-01-21,4.07,4.33,3.9,4.09,14358,0
2016-01-22,4.12,4.24,4,4.18,27245,0
2016-01-25,4.2,4.2,4.01,4.01,4076,0
2016-01-26,4.1,4.1,3.91,4.01,11764,0
2016-01-27,4.04,4.05,4.04,4.05,8453,0
2016-01-28,4.05,4.0989,4.02,4.05,2326,0
2016-01-29,4.05,4.099,3.98,3.98,20401,0
2016-02-01,3.65,4.09,3.65,3.77,16968,0
2016-02-02,3.78,4.12,3.73,4.09,23394,0
2016-02-03,4.0149,4.3204,4.0149,4.26,8159,0
2016-02-04,4.4199,4.4199,4.24,4.26,7523,0
2016-02-05,4.27,4.27,4.16,4.22,11685,0
2016-02-08,3.97,4.21,3.97,4.13,8258,0
2016-02-09,3.97,4.27,3.97,4.26,10671,0
2016-02-10,4.29,4.32,4.01,4.3,3804,0
2016-02-11,4.11,4.321,4.11,4.21,8420,0
2016-02-12,4.32,4.5,4.12,4.37,13220,0
2016-02-16,4.35,4.38,4.19,4.3,6205,0
2016-02-17,4.18,4.45,4.18,4.45,11398,0
2016-02-18,4.51,4.5692,4.375,4.46,6360,0
2016-02-19,4.39,4.44,4.39,4.4,3556,0
2016-02-22,4.498,4.53,4.37,4.465,3836,0
2016-02-23,4.32,4.5,4.32,4.48,7000,0
2016-02-24,4.36,4.56,4.36,4.56,7716,0
2016-02-25,4.55,4.81,4.55,4.81,10366,0
2016-02-26,4.8,4.8,4.74,4.79,7090,0
2016-02-29,4.73,4.73,4.5392,4.64,5754,0
2016-03-01,4.72,4.72,4.59,4.59,934,0
2016-03-02,4.43,4.66,4.43,4.62,10516,0
2016-03-03,4.66,4.89,4.62,4.74,7535,0
2016-03-04,4.8,4.89,4.7,4.7,7685,0
2016-03-07,4.67,4.72,4.46,4.71,15631,0
2016-03-08,4.8,4.8165,4.54,4.73,13856,0
2016-03-09,4.79,4.795,4.75,4.75,1600,0
2016-03-10,4.8,4.85,4.8,4.82,26249,0
2016-03-11,4.82,4.8253,4.8,4.81,5740,0
2016-03-14,4.77,4.91,4.575,4.85,31017,0
2016-03-15,4.85,4.85,4.8,4.85,5042,0
2016-03-16,4.85,4.85,4.8044,4.83,9018,0
2016-03-17,4.84,4.85,4.76,4.83,4090,0
2016-03-18,4.77,4.89,4.77,4.89,53004,0
2016-03-21,4.89,4.89,4.84,4.88,34653,0
2016-03-22,4.8899,4.89,4.87,4.87,2518,0
2016-03-23,4.86,4.89,4.73,4.73,3085,0
2016-03-24,4.8151,4.85,4.72,4.78,6892,0
2016-03-28,4.76,4.84,4.73,4.73,7938,0
2016-03-29,4.78,4.85,4.73,4.73,20399,0
2016-03-30,4.78,4.803,4.65,4.65,5045,0
2016-03-31,4.65,4.8296,4.52,4.52,3731,0
2016-04-01,4.59,4.74,4.5,4.53,12501,0
2016-04-04,4.46,4.665,4.39,4.4501,8773,0
2016-04-05,4.5,4.63,4.29,4.36,27585,0
2016-04-06,4.43,4.55,4.38,4.49,11344,0
2016-04-07,4.5,4.56,4.3201,4.44,18470,0
2016-04-08,4.5,4.56,4.31,4.44,9131,0
2016-04-11,4.4,4.4,4.315,4.37,18955,0
2016-04-12,4.34,4.39,4.33,4.35,5654,0
2016-04-13,4.35,4.38,4.3,4.32,6120,0
2016-04-14,4.33,4.39,4.32,4.34,1395,0
2016-04-15,4.35,4.6,4.35,4.51,8158,0
2016-04-18,4.5,4.5,4.37,4.37,6013,0
2016-04-19,4.43,4.5,4.38,4.49,2325,0
2016-04-20,4.5,4.6,4.483,4.59,5330,0
2016-04-21,4.6,4.66,4.5384,4.66,13448,0
2016-04-22,4.65,4.7,4.61,4.61,3586,0
2016-04-25,4.64,4.7,4.4201,4.7,3905,0
2016-04-26,4.69,4.7,4.45,4.69,1140,0
2016-04-27,4.7,4.7,4.55,4.64,7318,0
2016-04-28,4.59,4.66,4.55,4.66,5520,0
2016-04-29,4.61,4.68,4.55,4.64,11003,0
2016-05-02,4.65,4.65,4.44,4.48,13013,0
2016-05-03,4.49,4.523,4.48,4.48,2581,0
2016-05-04,4.5,4.585,4.45,4.46,5995,0
2016-05-05,4.48,4.49,4.4,4.41,6719,0
2016-05-06,4.5,4.5,4.4,4.49,23538,0
2016-05-09,4.46,4.6394,4.46,4.5,5972,0
2016-05-10,4.5,4.5992,4.4,4.4,14973,0
2016-05-11,4.5,4.56,4.33,4.33,38667,0
2016-05-12,4.43,4.5,4.43,4.47,10197,0
2016-05-13,4.51,4.5127,4.5,4.5,586,0
2016-05-16,4.58,4.65,4.58,4.63,10357,0
2016-05-17,4.59,4.63,4.44,4.44,17623,0
2016-05-18,4.43,4.51,4.43,4.49,14690,0
2016-05-19,4.49,4.53,4.45,4.45,4030,0
2016-05-20,4.51,4.62,4.46,4.5,10341,0
2016-05-23,4.55,4.59,4.43,4.45,6317,0
2016-05-24,4.45,4.594,4.45,4.58,15072,0
2016-05-25,4.53,4.66,4.46,4.46,3995,0
2016-05-26,4.439,4.61,4.439,4.52,6794,0
2016-05-27,4.5,4.55,4.43,4.46,11836,0
2016-05-31,4.59,4.68,4.49,4.49,8598,0
2016-06-01,4.52,4.6,4.5,4.54,11067,0
2016-06-02,4.5686,4.67,4.46,4.57,22916,0
2016-06-03,4.57,4.64,4.5,4.59,15716,0
2016-06-06,4.57,4.7,4.4871,4.68,19240,0
2016-06-07,4.67,4.7,4.52,4.52,18583,0
2016-06-08,4.51,4.6,4.5,4.57,5102,0
2016-06-09,4.5601,4.69,4.5601,4.69,4600,0
2016-06-10,4.6499,4.8,4.6499,4.7899,11974,0
2016-06-13,4.785,4.8,4.75,4.76,6943,0
2016-06-14,4.83,5.2,4.83,5.2,278753,0
2016-06-15,5,5.09,4.69,4.75,102637,0
2016-06-16,4.5701,4.98,4.5701,4.86,139125,0
2016-06-17,4.77,5.05,4.52,4.52,213816,0
2016-06-20,4.61,4.77,4.61,4.67,12226,0
2016-06-21,4.58,4.7,4.58,4.66,7126,0
2016-06-22,4.62,4.74,4.56,4.65,6971,0
2016-06-23,4.63,4.81,4.58,4.59,6316,0
2016-06-24,4.59,4.8,4.43,4.66,21474,0
2016-06-27,4.7,4.79,4.44,4.67,4677,0
2016-06-28,4.64,4.755,4.58,4.71,6606,0
2016-06-29,4.7,4.77,4.61,4.71,2403,0
2016-06-30,4.69,4.77,4.6523,4.71,6188,0
2016-07-01,4.5001,4.76,4.5001,4.76,2540,0
2016-07-05,4.74,4.79,4.65,4.71,20959,0
2016-07-06,4.72,4.72,4.72,4.72,300,0
2016-07-07,4.667,4.73,4.667,4.68,10956,0
2016-07-08,4.7244,4.74,4.59,4.59,18952,0
2016-07-11,4.6,4.66,4.52,4.57,7983,0
2016-07-12,4.56,4.6549,4.56,4.56,4628,0
2016-07-13,4.55,4.56,4.5,4.51,7867,0
2016-07-14,4.54,4.54,4.42,4.42,21141,0
2016-07-15,4.47,4.5036,4.34,4.4,25759,0
2016-07-18,4.4601,4.5,4.46,4.46,17025,0
2016-07-19,4.45,4.47,4.45,4.47,2971,0
2016-07-20,4.45,4.5764,4.45,4.55,2182,0
2016-07-21,4.57,4.57,4.5,4.5,400,0
2016-07-22,4.45,4.6,4.45,4.52,3410,0
2016-07-25,4.51,4.515,4.4,4.45,6813,0
2016-07-26,4.46,4.5599,4.46,4.46,7986,0
2016-07-27,4.52,4.57,4.46,4.47,6910,0
2016-07-28,4.46,4.63,4.46,4.53,18404,0
2016-07-29,4.64,4.6599,4.6,4.6,2784,0
2016-08-01,4.64,4.66,4.6101,4.66,5106,0
2016-08-02,4.6,4.603,4.5,4.51,9855,0
2016-08-03,4.45,4.6599,4.45,4.6599,2179,0
2016-08-04,4.5736,4.64,4.55,4.6,4613,0
2016-08-05,4.59,4.6199,4.59,4.6,4160,0
2016-08-08,4.56,4.6658,4.5,4.5,8780,0
2016-08-09,4.57,4.66,4.55,4.56,2100,0
2016-08-10,4.6399,4.65,4.62,4.62,7888,0
2016-08-11,4.64,4.6571,4.6001,4.65,26329,0
2016-08-12,4.6,4.64,4.58,4.6,5288,0
2016-08-15,4.5899,4.65,4.5899,4.6,7575,0
2016-08-16,4.63,4.65,4.55,4.59,9368,0
2016-08-17,4.63,4.68,4.56,4.56,22218,0
2016-08-18,4.54,4.643,4.52,4.61,6961,0
2016-08-19,4.6,4.655,4.54,4.6499,19207,0
2016-08-22,4.52,4.7,4.52,4.68,11327,0
2016-08-23,4.68,4.71,4.644,4.68,25320,0
2016-08-24,4.5711,4.7,4.5711,4.62,12854,0
2016-08-25,4.63,4.6339,4.59,4.6,13098,0
2016-08-26,4.6699,4.6699,4.55,4.64,15150,0
2016-08-29,4.65,4.7,4.62,4.69,23300,0
2016-08-30,4.6799,4.68,4.55,4.57,7880,0
2016-08-31,4.62,4.85,4.59,4.84,124979,0
2016-09-01,4.7899,4.85,4.75,4.77,28141,0
2016-09-02,4.76,4.93,4.76,4.87,107404,0
2016-09-06,4.9,4.96,4.85,4.9586,95898,0
2016-09-07,4.91,5.05,4.8,4.94,163659,0
2016-09-08,4.98,5,4.78,4.83,27043,0
2016-09-09,4.64,4.77,4.64,4.66,16492,0
2016-09-12,4.7449,4.91,4.71,4.81,13100,0
2016-09-13,4.76,4.829,4.67,4.67,22131,0
2016-09-14,4.7,5.17,4.7,5.12,148090,0
2016-09-15,5.07,5.25,5.01,5.06,39725,0
2016-09-16,5.06,5.07,5,5.05,48667,0
2016-09-19,5.04,5.05,5,5.05,10095,0
2016-09-20,5.03,5.05,5.03,5.05,25794,0
2016-09-21,5.03,5.05,4.82,5.05,153150,0
2016-09-22,5.029,5.03,4.88,4.99,61299,0
2016-09-23,4.98,5.45,4.95,5.39,232392,0
2016-09-26,5.31,5.47,5.23,5.47,32496,0
2016-09-27,5.2192,5.6,5.2192,5.5606,37333,0
2016-09-28,5.6,5.68,5.59,5.68,68368,0
2016-09-29,5.66,5.725,5.61,5.69,31662,0
2016-09-30,5.72,5.88,5.72,5.74,76349,0
2016-10-03,5.79,5.83,5.53,5.82,18156,0
2016-10-04,5.85,5.85,5.684,5.73,25737,0
2016-10-05,5.7,5.84,5.59,5.79,21744,0
2016-10-06,5.78,5.84,5.77,5.8199,4402,0
2016-10-07,5.85,5.85,5.7489,5.78,7861,0
2016-10-10,5.6201,5.79,5.6201,5.76,2254,0
2016-10-11,5.68,5.76,5.55,5.6,19806,0
2016-10-12,5.5794,5.61,5.57,5.61,5148,0
2016-10-13,5.65,5.79,5.65,5.75,9600,0
2016-10-14,5.75,5.8,5.75,5.8,12103,0
2016-10-17,5.78,5.8,5.59,5.8,9844,0
2016-10-18,5.78,5.78,5.64,5.68,11304,0
2016-10-19,5.7685,5.93,5.665,5.76,46440,0
2016-10-20,5.76,5.8,5.63,5.63,36565,0
2016-10-21,5.69,5.72,5.4,5.4,82669,0
2016-10-24,5.4,5.7213,5.4,5.5,91185,0
2016-10-25,5.51,5.73,5.5,5.52,41442,0
2016-10-26,5.7485,5.7799,5.46,5.46,28914,0
2016-10-27,5.49,5.6215,5.3,5.3,28113,0
2016-10-28,5.31,5.36,5.105,5.12,8731,0
2016-10-31,5.15,5.25,4.91,5.15,6670,0
2016-11-01,5.2,5.24,4.95,5,12742,0
2016-11-02,4.95,5.15,4.85,4.9,18094,0
2016-11-03,4.85,4.9,4.6,4.6,18152,0
2016-11-04,4.65,4.85,4.65,4.7,67278,0
2016-11-07,4.75,4.95,4.7,4.75,13284,0
2016-11-08,4.8165,5.25,4.75,4.8,19074,0
2016-11-09,4.75,4.85,4.67,4.75,16504,0
2016-11-10,4.7,4.85,4.7,4.75,26685,0
2016-11-11,4.8,5.1,4.75,4.8,36176,0
2016-11-14,4.9,5.1,4.9,5,1954,0
2016-11-15,5,5.55,4.8,4.9,48557,0
2016-11-16,4.9,5.05,4.825,5,39446,0
2016-11-17,5.05,5.45,4.9,5.05,38240,0
2016-11-18,5,5.15,4.9,5.15,40283,0
2016-11-21,5.1,5.1,4.9,4.95,5938,0
2016-11-22,4.95,5.1,4.95,5.1,17720,0
2016-11-23,5,5.35,4.9,4.9,27308,0
2016-11-25,5.1,5.1,4.85,4.95,15810,0
2016-11-28,4.9,5.2,4.9,4.9,29928,0
2016-11-29,4.95,5.15,4.95,4.95,8683,0
2016-11-30,5.1,5.2,4.95,4.95,19211,0
2016-12-01,5,5.05,4.95,4.95,6549,0
2016-12-02,4.95,4.95,4.9,4.95,17941,0
2016-12-05,5,5.05,4.95,4.95,3862,0
2016-12-06,4.95,5.15,4.95,5,9965,0
2016-12-07,5.1,5.15,5.075,5.15,23910,0
2016-12-08,5.15,5.35,5.1,5.1,17243,0
2016-12-09,5.1106,5.2,5.1,5.2,13100,0
2016-12-12,5.15,5.2,5,5.1,17434,0
2016-12-13,5.1,5.14,5.05,5.05,14931,0
2016-12-14,5,5.1,5,5.05,68157,0
2016-12-15,5.05,5.2,5.05,5.15,28695,0
2016-12-16,5.2,5.25,5.15,5.175,6143,0
2016-12-19,5.25,5.45,5.125,5.45,32549,0
2016-12-20,5.3022,5.425,5.15,5.225,11453,0
2016-12-21,5.3,5.55,5.15,5.5,12374,0
2016-12-22,5.55,5.7,5.45,5.55,16176,0
2016-12-23,5.5,5.695,5.5,5.6,8350,0
2016-12-27,5.7,5.7,5.5,5.6,16300,0
2016-12-28,5.6,5.6,5.2,5.3,13777,0
2016-12-29,5.35,5.4,5.015,5.15,12770,0
2016-12-30,5.25,5.5,5.2,5.5,93947,0
2017-01-03,5.6,5.6,5.1,5.4,8895,0
2017-01-04,5.35,5.35,5.25,5.25,2624,0
2017-01-05,5.25,5.35,5.2,5.35,3580,0
2017-01-06,5.45,5.45,5.05,5.05,29292,0
2017-01-09,5.05,5.2,5,5.05,27307,0
2017-01-10,5.15,5.4,5.1,5.35,7648,0
2017-01-11,5.4,5.4,5.2,5.225,5266,0
2017-01-12,5.15,5.2,5.1,5.2,4937,0
2017-01-13,5.3,5.3,5.2,5.3,5226,0
2017-01-17,5.25,5.25,5.1,5.1,7555,0
2017-01-18,5.15,5.15,5.1,5.1,4687,0
2017-01-19,5.15,5.2,5.1,5.15,9347,0
2017-01-20,5.1,5.45,5.1,5.35,28619,0
2017-01-23,5.4,5.4,5.175,5.2,26538,0
2017-01-24,5.05,5.255,5.05,5.25,51183,0
2017-01-25,5.25,5.3,5.25,5.3,16189,0
2017-01-26,5.35,5.35,5.15,5.16,2806,0
2017-01-27,5.25,5.3,5.2,5.3,4471,0
2017-01-30,5.25,5.3,5.15,5.25,6101,0
2017-01-31,5.2,5.3,5.15,5.15,7550,0
2017-02-01,5.2,5.26,5.2,5.25,17069,0
2017-02-02,5.25,5.3,5.2,5.3,28477,0
2017-02-03,5.25,5.3,5.1,5.2,14640,0
2017-02-06,5.1,5.25,5.1,5.15,5206,0
2017-02-07,5.15,5.25,5.1,5.2,14510,0
2017-02-08,5.2,5.25,5.2,5.2,4826,0
2017-02-09,5.2,5.25,5.2,5.225,6655,0
2017-02-10,5.25,5.395,5.1,5.2,23916,0
2017-02-13,5.2,5.4,5.15,5.4,41528,0
2017-02-14,5.305,5.4,5.3,5.3,42608,0
2017-02-15,5.3,5.3315,5.2936,5.3,29302,0
2017-02-16,5.35,5.4,5.25,5.3,32189,0
2017-02-17,5.3,5.35,5.3,5.35,19099,0
2017-02-21,5.35,5.35,5.3,5.35,24339,0
2017-02-22,5.3,5.35,5.25,5.3,35714,0
2017-02-23,5.3,5.325,5.25,5.3,16926,0
2017-02-24,5.3,5.4,5.3,5.325,9955,0
2017-02-27,5.3,5.35,5.2,5.25,31297,0
2017-02-28,5.25,5.29,5.125,5.15,19596,0
2017-03-01,5.2,5.3,5.2,5.25,88146,0
2017-03-02,5.25,5.3,5.2,5.3,15764,0
2017-03-03,5.2861,5.3,5.25,5.25,28578,0
2017-03-06,5.3,5.35,5.25,5.35,62974,0
2017-03-07,5.305,5.5,5.3,5.35,49304,0
2017-03-08,5.4,5.5236,5.4,5.4,17620,0
2017-03-09,5.4,5.55,5.4,5.5,50142,0
2017-03-10,5.6,5.6,5.5,5.5,19339,0
2017-03-13,5.55,5.55,5.4,5.4,11677,0
2017-03-14,5.45,5.55,5.4,5.5,56788,0
2017-03-15,5.55,5.6127,5.35,5.45,23290,0
2017-03-16,5.35,5.45,5.35,5.35,20619,0
2017-03-17,5.4132,5.5,5.4,5.4,19036,0
2017-03-20,5.4,5.55,5.4,5.45,11436,0
2017-03-21,5.46,5.5,5.44,5.5,10451,0
2017-03-22,5.45,5.55,5.4,5.45,17772,0
2017-03-23,5.4425,5.55,5.4425,5.45,13027,0
2017-03-24,5.5,5.6,5.5,5.5,19160,0
2017-03-27,5.45,5.5,5.4,5.45,13803,0
2017-03-28,5.45,5.55,5.4,5.4,5965,0
2017-03-29,5.25,5.5,5.25,5.5,22860,0
2017-03-30,5.45,5.5,5.35,5.5,13463,0
2017-03-31,5.55,5.55,5.4906,5.5,2756,0
2017-04-03,5.6,5.7,5.6,5.6,16708,0
2017-04-04,5.65,5.7,5.55,5.55,17255,0
2017-04-05,5.55,5.75,5.505,5.6,16929,0
2017-04-06,5.6,5.65,5.55,5.6,8577,0
2017-04-07,5.55,5.6,5.5,5.55,5871,0
2017-04-10,5.55,5.6,5.5,5.6,4739,0
2017-04-11,5.6,5.6,5.5,5.5,10715,0
2017-04-12,5.56,5.65,5.525,5.575,39714,0
2017-04-13,5.605,5.7,5.6,5.65,40366,0
2017-04-17,5.75,5.75,5.6,5.6,28033,0
2017-04-18,5.65,5.65,5.5,5.6,57754,0
2017-04-19,5.65,5.95,5.6,5.81,41970,0
2017-04-20,5.85,5.95,5.8,5.8,28650,0
2017-04-21,5.85,5.95,5.85,5.9,32465,0
2017-04-24,5.9,6,5.85,5.9,26158,0
2017-04-25,5.9,6.4,5.9,6.2,39736,0
2017-04-26,6.25,6.35,6.16,6.3,59153,0
2017-04-27,6.25,6.75,6.25,6.75,103702,0
2017-05-01,7.05,7.1,6.85,7.05,83042,0
2017-05-02,7.05,7.3,7.05,7.25,66051,0
2017-05-03,7.25,7.6,7.25,7.6,142612,0
2017-05-04,7.5,7.7,7.46,7.6,62444,0
2017-05-05,7.6,7.75,7.1,7.75,50441,0
2017-05-08,7.6,7.725,7.45,7.65,34827,0
2017-05-09,7.62,7.9,7.62,7.9,24994,0
2017-05-10,7.95,8.05,7.65,8,73379,0
2017-05-11,8,8,7.49,7.95,41810,0
2017-05-12,7.95,8,7.75,7.95,39573,0
2017-05-15,8.1,8.1,7.8,7.85,28976,0
2017-05-16,7.8,7.85,7.55,7.8,27951,0
2017-05-17,7.95,7.95,7.675,7.8,31533,0
2017-05-18,7.7,7.75,7.55,7.65,35656,0
2017-05-19,7.6,7.8,7.55,7.8,34989,0
2017-05-22,7.65,7.9,7.65,7.8,31687,0
2017-05-23,7.8,7.85,7.65,7.8,38880,0
2017-05-24,7.75,7.8,7.55,7.65,68510,0
2017-05-25,7.7,7.8,7.6,7.75,23366,0
2017-05-26,7.75,7.75,7.55,7.75,26170,0
2017-05-30,7.65,7.8,7.6,7.8,39248,0
2017-05-31,7.8,7.8,7.7325,7.8,32894,0
2017-06-01,7.65,7.8,7.6,7.65,43210,0
2017-06-02,7.7,8.65,7.65,8.05,79222,0
2017-06-05,8.15,8.15,7.9,8.1,60056,0
2017-06-06,8.15,8.15,7.95,8.05,65520,0
2017-06-07,8.1,8.15,7.95,8,219000,0
2017-06-08,8.05,8.1,7.95,8.05,43761,0
2017-06-09,8.45,8.725,8.1,8.4,169419,0
2017-06-12,8.375,8.4,8.2,8.2,47768,0
2017-06-13,8.2,8.3,8.1,8.25,59678,0
2017-06-14,8.25,8.3,8.2,8.2,63860,0
2017-06-15,8.15,8.25,8.1,8.15,59999,0
2017-06-16,8,8.15,7.95,7.95,40179,0
2017-06-19,7.95,8.05,7.8,7.8,44905,0
2017-06-20,7.8,7.9,7.8,7.9,48037,0
2017-06-21,7.9,7.9,7.35,7.45,97665,0
2017-06-22,7.4,7.8,7.15,7.25,51343,0
2017-06-23,7.2,7.35,7.05,7.3,1716020,0
2017-06-26,7.2,7.7,7.2,7.6,105509,0
2017-06-27,7.55,7.825,7.3014,7.55,45935,0
2017-06-28,7.6,7.6,7.4,7.5,59750,0
2017-06-29,7.5,8.5,7.35,8.25,168309,0
2017-06-30,8.2,8.35,7.7,7.75,104334,0
2017-07-03,7.75,8,7.65,8,13433,0
2017-07-05,8.05,8.095,7.9,8,28832,0
2017-07-06,8.1,8.15,7.7,7.7,74904,0
2017-07-07,7.75,8,7.7,7.85,29570,0
2017-07-10,7.8,7.95,7.5,7.5,74934,0
2017-07-11,7.6,7.7,7.35,7.45,35026,0
2017-07-12,7.45,7.75,7.4,7.7,36410,0
2017-07-13,7.65,7.65,7.55,7.55,14471,0
2017-07-14,7.5,7.6,7.45,7.55,26912,0
2017-07-17,7.5,7.595,7.3,7.5,32352,0
2017-07-18,7.45,7.45,7.3,7.35,46711,0
2017-07-19,7.35,7.4,7.25,7.3,23501,0
2017-07-20,7.3,7.35,7.15,7.35,35461,0
2017-07-21,7.4,7.4,7.2,7.25,135114,0
2017-07-24,7.25,7.25,6.95,7.1,72326,0
2017-07-25,7.05,7.2,7.05,7.1,20755,0
2017-07-26,7.1,7.2,7.05,7.15,23256,0
2017-07-27,7.1721,7.525,7.1721,7.25,30096,0
2017-07-28,7.25,7.45,7.25,7.4,85937,0
2017-07-31,7.45,7.5836,7.4,7.4,28474,0
2017-08-01,7.5,7.55,7.4,7.45,66122,0
2017-08-02,7.35,7.45,7.25,7.25,180718,0
2017-08-03,7.35,7.35,7.05,7.2,40730,0
2017-08-04,7.4,7.5,7.3,7.375,26250,0
2017-08-07,7.35,7.4,7.3,7.3,10684,0
2017-08-08,7.275,7.45,7.1358,7.35,19044,0
2017-08-09,7.3,7.35,7.25,7.3,10972,0
2017-08-10,7.2,7.205,6.95,7,23138,0
2017-08-11,7.05,7.1,6.9,7,22101,0
2017-08-14,7,7.25,6.975,7.2,36718,0
2017-08-15,7.2,7.2,7,7.05,11013,0
2017-08-16,7.1,7.15,6.95,7.15,24879,0
2017-08-17,7.1,7.15,7.05,7.1,17612,0
2017-08-18,7,7.1,6.925,7,29336,0
2017-08-21,6.95,7,6.9,6.95,21668,0
2017-08-22,6.95,6.9795,6.85,6.95,22699,0
2017-08-23,6.9,6.9,6.75,6.85,24446,0
2017-08-24,6.9,6.95,6.85,6.9,50112,0
2017-08-25,6.9,7,6.85,6.95,45367,0
2017-08-28,6.9,6.9,6.7,6.7,23345,0
2017-08-29,6.65,6.8,6.6,6.75,16108,0
2017-08-30,6.65,7.35,6.55,7.2,77106,0
2017-08-31,7.15,7.4,7,7.25,83439,0
2017-09-01,7.3,7.3,7.1,7.2,23798,0
2017-09-05,7.2,7.225,6.85,6.85,34280,0
2017-09-06,6.9,7.15,6.9,7.15,42466,0
2017-09-07,7.1,7.2,7,7,98219,0
2017-09-08,7.05,7.05,6.9,6.9,69217,0
2017-09-11,6.95,7,6.8,6.85,45391,0
2017-09-12,6.85,7.2,6.8,7.125,76698,0
2017-09-13,7,7.3,6.95,7.05,103449,0
2017-09-14,7.1,7.25,7.05,7.15,32746,0
2017-09-15,7.2,7.25,7.05,7.25,117907,0
2017-09-18,7.2,7.2,7.15,7.15,22658,0
2017-09-19,7.2,7.35,7.15,7.25,55331,0
2017-09-20,7.3,7.7,7.3,7.65,85416,0
2017-09-21,7.7,7.9,7.55,7.6,63513,0
2017-09-22,7.65,7.65,7.45,7.55,40647,0
2017-09-25,7.7,7.7,7.45,7.5,29699,0
2017-09-26,7.55,7.6,7.45,7.6,23090,0
2017-09-27,7.5,7.85,7.5,7.6,146065,0
2017-09-28,7.6,7.95,7.43,7.6,99993,0
2017-09-29,7.65,7.68,7.4,7.5,44150,0
2017-10-02,7.5,7.7,7.35,7.6,26207,0
2017-10-03,7.7,7.7,7.35,7.55,70339,0
2017-10-04,7.6,7.75,7.5,7.65,28948,0
2017-10-05,7.7,7.975,7.5,7.65,236307,0
2017-10-06,7.65,7.725,7.305,7.45,129318,0
2017-10-09,7.5,7.5,7.15,7.25,42073,0
2017-10-10,7.35,7.65,7.35,7.6,58801,0
2017-10-11,7.55,7.65,7.5,7.55,21440,0
2017-10-12,7.5,7.55,7.4,7.45,14314,0
2017-10-13,7.55,7.675,7.3,7.35,28908,0
2017-10-16,7.4,7.7,7.3,7.45,39668,0
2017-10-17,7.35,7.75,7.35,7.6,29030,0
2017-10-18,7.55,7.55,7.4,7.45,34242,0
2017-10-19,7.45,7.8,7.4,7.7,67164,0
2017-10-20,7.8,8.05,7.65,7.8,91620,0
2017-10-23,7.85,7.85,7.45,7.7,43009,0
2017-10-24,7.75,7.85,7.75,7.75,32012,0
2017-10-25,7.75,8,7.5,7.95,21126,0
2017-10-26,8,8.1,7.9,8.1,19295,0
2017-10-27,8,8.1,7.8,8.1,60975,0
2017-10-30,7.95,8,7.65,7.8,17700,0
2017-10-31,7.8,7.95,7.4,7.6,54252,0
2017-11-01,7.7,7.7,7.3,7.4,20247,0
2017-11-02,7.45,7.55,7.3,7.35,52186,0
2017-11-03,7.4,7.5,7.3,7.35,28014,0
2017-11-06,7.4,7.55,7.255,7.45,35414,0
2017-11-07,7.4,7.55,7.2,7.3,29843,0
2017-11-08,7.25,7.45,7.25,7.35,21868,0
2017-11-09,7.4,7.45,7.35,7.4,15130,0
2017-11-10,7.35,7.42,7.2,7.2,12649,0
