Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.97,3,2.88,2.99,40900,0
2005-02-28,2.87,2.97,2.85,2.92,25200,0
2005-03-01,2.85,2.99,2.77,2.8,76850,0
2005-03-02,2.76,2.82,2.62,2.63,49380,0
2005-03-03,2.65,2.78,2.56,2.58,24885,0
2005-03-04,2.71,2.8,2.62,2.65,50800,0
2005-03-07,2.93,2.93,2.7,2.8,84233,0
2005-03-08,2.8,2.89,2.68,2.71,47738,0
2005-03-09,2.72,2.8,2.63,2.69,21150,0
2005-03-10,2.63,2.81,2.62,2.75,12550,0
2005-03-11,2.79,2.86,2.69,2.79,37650,0
2005-03-14,2.71,2.78,2.7,2.75,19100,0
2005-03-15,2.71,2.75,2.5,2.56,59220,0
2005-03-16,2.55,2.73,2.38,2.43,62749,0
2005-03-17,2.53,2.53,2.12,2.32,54900,0
2005-03-18,2.39,2.39,2.26,2.35,19905,0
2005-03-21,2.21,2.32,2.16,2.16,40915,0
2005-03-22,2.12,2.35,2.06,2.1,167657,0
2005-03-23,2.14,2.28,2.05,2.08,72119,0
2005-03-24,2.11,2.26,2,2.13,99017,0
2005-03-28,2.13,2.26,2.09,2.11,49190,0
2005-03-29,2.11,2.15,2.02,2.05,28775,0
2005-03-30,2.03,2.15,2.02,2.13,32002,0
2005-03-31,2.13,2.15,1.96,1.98,92820,0
2005-04-01,2.01,2.15,2,2.15,30317,0
2005-04-04,2.14,2.14,2,2.03,13738,0
2005-04-05,2.03,2.15,2.03,2.06,18800,0
2005-04-06,2.06,2.17,2.06,2.12,40260,0
2005-04-07,2.14,2.17,2.1,2.17,27900,0
2005-04-08,2.16,2.2,2.15,2.2,12696,0
2005-04-11,2.1,2.22,2.1,2.13,25700,0
2005-04-12,2.17,2.17,2.11,2.16,12600,0
2005-04-13,2.16,2.2,2.08,2.11,17050,0
2005-04-14,2.12,2.24,2.1,2.19,68000,0
2005-04-15,2.16,2.33,2.15,2.3,57638,0
2005-04-18,2.4,2.47,2.29,2.43,63339,0
2005-04-19,2.34,2.52,2.25,2.46,99618,0
2005-04-20,2.4,2.54,2.4,2.44,47200,0
2005-04-21,2.45,2.45,2.33,2.37,40070,0
2005-04-22,2.41,2.49,2.38,2.48,26925,0
2005-04-25,2.41,2.64,2.41,2.48,80287,0
2005-04-26,2.5,2.5,2.41,2.44,14550,0
2005-04-27,2.43,2.5,2.34,2.38,31700,0
2005-04-28,2.48,2.6,2.39,2.51,53726,0
2005-04-29,2.63,2.64,2.5,2.62,28670,0
2005-05-02,2.59,2.65,2.5,2.61,29352,0
2005-05-03,2.52,2.64,2.42,2.51,28255,0
2005-05-04,2.51,2.53,2.45,2.48,14200,0
2005-05-05,2.46,2.49,2.33,2.44,67946,0
2005-05-06,2.34,2.52,2.33,2.43,53354,0
2005-05-09,2.6,2.61,2.43,2.57,25700,0
2005-05-10,2.48,2.62,2.45,2.55,16200,0
2005-05-11,2.62,2.7,2.48,2.67,20750,0
2005-05-12,2.7,2.7,2.56,2.59,17954,0
2005-05-13,2.65,2.8,2.55,2.64,66569,0
2005-05-16,2.65,2.72,2.51,2.56,25495,0
2005-05-17,2.65,2.99,2.6,2.99,82090,0
2005-05-18,2.99,3,2.75,2.89,122569,0
2005-05-19,2.81,2.87,2.71,2.76,25603,0
2005-05-20,2.66,2.74,2.66,2.7,23650,0
2005-05-23,2.7,2.9,2.7,2.84,21736,0
2005-05-24,2.84,2.84,2.68,2.7,30339,0
2005-05-25,2.75,2.95,2.61,2.8,89300,0
2005-05-26,2.8,2.81,2.71,2.74,10200,0
2005-05-27,2.65,2.72,2.6,2.65,39200,0
2005-05-31,2.75,2.85,2.66,2.66,44250,0
2005-06-01,2.55,2.69,2.5,2.51,40700,0
2005-06-02,2.34,2.51,2.34,2.49,22357,0
2005-06-03,2.32,2.51,2.32,2.45,19450,0
2005-06-06,2.38,2.52,2.38,2.44,30900,0
2005-06-07,2.46,2.46,2.31,2.33,26900,0
2005-06-08,2.4,2.75,2.4,2.5,136885,0
2005-06-09,2.51,2.59,2.4,2.57,25451,0
2005-06-10,2.5,2.59,2.47,2.54,30000,0
2005-06-13,2.53,2.53,2.48,2.51,14640,0
2005-06-14,2.48,2.68,2.46,2.5,112410,0
2005-06-15,2.68,2.68,2.36,2.39,77990,0
2005-06-16,2.44,2.47,2.38,2.47,9200,0
2005-06-17,2.4,2.6,2.4,2.6,19550,0
2005-06-20,2.59,2.63,2.48,2.62,8350,0
2005-06-21,2.68,2.68,2.5,2.58,17122,0
2005-06-22,2.63,2.69,2.59,2.65,24790,0
2005-06-23,2.56,2.67,2.46,2.55,30975,0
2005-06-24,2.53,2.58,2.46,2.46,14200,0
2005-06-27,2.44,2.54,2.42,2.48,13800,0
2005-06-28,2.49,2.5,2.4,2.5,13460,0
2005-06-29,2.53,2.57,2.42,2.43,54360,0
2005-06-30,2.36,2.48,2.36,2.45,51600,0
2005-07-01,2.42,2.42,2.32,2.35,12365,0
2005-07-05,2.36,2.47,2.34,2.38,29111,0
2005-07-06,2.38,2.38,2.33,2.35,13650,0
2005-07-07,2.35,2.57,2.12,2.34,118944,0
2005-07-08,2.31,2.49,2.31,2.49,85744,0
2005-07-11,2.45,2.56,2.35,2.53,55500,0
2005-07-12,2.61,2.61,2.37,2.54,68800,0
2005-07-13,2.4,2.54,2.4,2.42,25825,0
2005-07-14,2.44,2.44,2.05,2.2,164267,0
2005-07-18,1.55,2.04,1.55,1.9,397981,0
2005-07-19,2.03,2.03,1.94,1.97,66709,0
2005-07-20,1.91,2.04,1.84,1.95,54180,0
2005-07-21,2,2,1.85,1.85,38750,0
2005-07-22,1.9,1.9,1.83,1.85,22480,0
2005-07-25,1.9,1.9,1.83,1.83,34669,0
2005-07-26,1.84,1.93,1.8,1.83,75766,0
2005-07-27,1.83,2.45,1.8,2.3,470315,0
2005-07-28,2.27,2.5,2.08,2.35,257139,0
2005-07-29,2.3,2.38,2.25,2.38,71993,0
2005-08-01,2.45,2.45,2.25,2.4,63281,0
2005-08-02,2.35,2.38,2.25,2.33,37550,0
2005-08-03,2.27,2.4,2.23,2.24,36222,0
2005-08-04,2.24,2.46,2.24,2.33,74508,0
2005-08-05,2.39,2.39,2.24,2.24,9200,0
2005-08-08,2.2,2.3,2.2,2.25,23350,0
2005-08-09,2.2,2.33,2.16,2.19,48910,0
2005-08-10,2.11,2.19,2.1,2.1,15345,0
2005-08-11,2.1,2.27,2.1,2.25,35790,0
2005-08-12,2.23,2.7,2.2,2.68,423275,0
2005-08-15,2.71,2.92,2.37,2.6,253392,0
2005-08-16,2.68,2.68,2.38,2.39,80495,0
2005-08-17,2.5,2.5,2.34,2.4,43795,0
2005-08-18,2.3,2.37,2.24,2.36,36872,0
2005-08-19,2.38,2.41,2.38,2.39,11230,0
2005-08-22,2.48,2.48,2.31,2.33,31120,0
2005-08-23,2.41,2.44,2.27,2.31,41751,0
2005-08-24,2.3,2.41,2.28,2.41,41900,0
2005-08-25,2.49,2.49,2.3,2.35,29248,0
2005-08-26,2.3,2.4,2.3,2.3,13590,0
2005-08-29,2.24,2.3,2.2,2.22,35256,0
2005-08-30,2.2,2.28,2.18,2.2,27979,0
2005-08-31,2.7,2.7,2.19,2.2,89752,0
2005-09-01,2.24,2.36,2.23,2.24,18352,0
2005-09-02,2.25,2.35,2.24,2.24,5827,0
2005-09-06,2.23,2.35,2.19,2.23,22702,0
2005-09-07,2.26,2.34,2.18,2.22,29680,0
2005-09-08,2.2,2.32,2.2,2.27,102400,0
2005-09-09,2.25,2.3,2.25,2.3,9090,0
2005-09-12,2.26,2.31,2.25,2.27,42832,0
2005-09-13,2.25,2.32,2.23,2.23,36580,0
2005-09-14,2.35,2.45,2.25,2.27,87797,0
2005-09-15,2.3,2.44,2.28,2.37,59797,0
2005-09-16,2.39,2.45,2.31,2.41,42188,0
2005-09-19,2.41,2.41,2.28,2.28,19240,0
2005-09-20,2.3,2.3,2.25,2.27,15950,0
2005-09-21,2.27,2.32,2.23,2.32,31830,0
2005-09-22,2.32,2.36,2.23,2.27,42000,0
2005-09-23,2.31,2.37,2.3,2.33,35900,0
2005-09-26,2.25,2.28,2.23,2.24,9320,0
2005-09-27,2.24,2.32,2.2,2.31,30893,0
2005-09-28,2.25,2.39,2.22,2.24,49327,0
2005-09-29,2.2,2.25,2.04,2.12,39440,0
2005-09-30,2.12,2.27,2.05,2.16,88894,0
2005-10-03,2.28,2.28,2.1,2.15,37720,0
2005-10-04,2.27,2.45,2.1,2.15,220842,0
2005-10-05,2.15,2.18,2.11,2.16,33600,0
2005-10-06,2.38,2.38,2.05,2.09,47222,0
2005-10-07,2.09,2.2,2.05,2.17,14350,0
2005-10-10,2.01,2.24,2.01,2.1,18050,0
2005-10-11,2.07,2.17,2.05,2.06,49900,0
2005-10-12,2.06,2.18,2.05,2.09,36910,0
2005-10-13,2.04,2.12,2.04,2.1,12770,0
2005-10-14,2.05,2.09,2.05,2.06,12100,0
2005-10-17,2.11,2.11,2.01,2.03,12600,0
2005-10-18,2.03,2.05,2,2.01,16325,0
2005-10-19,1.99,2.03,1.86,1.98,67542,0
2005-10-20,2.07,2.07,1.97,2.01,10800,0
2005-10-21,2.05,2.09,1.99,1.99,20999,0
2005-10-24,2,2.1,2,2.01,37900,0
2005-10-25,2.03,2.1,2.01,2.06,5200,0
2005-10-26,2.06,2.16,2.01,2.05,25000,0
2005-10-27,2.01,2.12,2,2.09,37980,0
2005-10-28,2.12,2.23,2.12,2.21,50905,0
2005-10-31,2.22,2.27,2.21,2.24,30050,0
2005-11-01,2.25,2.25,2.16,2.16,8950,0
2005-11-02,2.22,2.22,1.97,1.97,41645,0
2005-11-03,1.96,2.16,1.96,2.1,32615,0
2005-11-04,2.07,2.12,2.06,2.12,35852,0
2005-11-07,2.07,2.12,2.06,2.11,14600,0
2005-11-08,2.1,2.11,2.06,2.1,23500,0
2005-11-09,2.09,2.17,2.09,2.12,24033,0
2005-11-10,2.12,2.14,2.09,2.12,13010,0
2005-11-11,2.08,2.11,2.06,2.1,12700,0
2005-11-14,2.07,2.14,2.01,2.06,34570,0
2005-11-15,2.07,2.13,2.01,2.09,60220,0
2005-11-16,2.03,2.09,2,2.05,47255,0
2005-11-17,2.03,2.05,1.94,1.99,38150,0
2005-11-18,2.02,2.28,1.96,2.11,140024,0
2005-11-21,2.1,2.25,2.09,2.11,27982,0
2005-11-22,2.12,2.2,2.12,2.16,46050,0
2005-11-23,2.23,2.23,2.15,2.18,17592,0
2005-11-25,2.23,2.23,2.16,2.23,21399,0
2005-11-28,2.12,2.3,2.12,2.15,41850,0
2005-11-29,2.15,2.34,2.15,2.21,21780,0
2005-11-30,2.21,2.28,2.18,2.2,17650,0
2005-12-01,2.19,2.3,2.18,2.25,18605,0
2005-12-02,2.25,2.32,2.25,2.25,25570,0
2005-12-05,2.2,2.3,2.11,2.12,144165,0
2005-12-06,2.12,2.22,2.1,2.14,63827,0
2005-12-07,2.25,2.25,2.1,2.11,36558,0
2005-12-08,2.3,2.31,2.16,2.17,111550,0
2005-12-09,2.13,2.2,2.1,2.2,25535,0
2005-12-12,2.25,2.25,2.13,2.14,34800,0
2005-12-13,2.11,2.15,2.09,2.09,19239,0
2005-12-14,2.1,2.12,2.06,2.09,34860,0
2005-12-15,2.05,2.13,2.05,2.13,20900,0
2005-12-16,2.09,2.18,2.05,2.05,75112,0
2005-12-19,2.1,2.18,2,2.15,74300,0
2005-12-20,2.1,2.1,2,2.04,64648,0
2005-12-21,2.05,2.1,2.02,2.06,34948,0
2005-12-22,2.05,2.12,2.05,2.1,36417,0
2005-12-23,2.1,2.1,2.04,2.05,27040,0
2005-12-27,2.03,2.08,2,2.06,35294,0
2005-12-28,1.98,2.02,1.98,1.98,44002,0
2005-12-29,2.01,2.03,1.97,2.02,36487,0
2005-12-30,2.08,2.1,1.91,2.1,73082,0
2006-01-03,2.1,2.1,2,2.05,29824,0
2006-01-04,2.01,2.1,1.96,2.02,132120,0
2006-01-05,1.96,2.09,1.95,2.01,31313,0
2006-01-06,2.07,2.08,2.03,2.05,9123,0
2006-01-09,1.96,2.05,1.96,1.99,36033,0
2006-01-10,1.97,2.08,1.97,2.06,65023,0
2006-01-11,2.04,2.05,1.81,1.95,255974,0
2006-01-12,1.95,2.05,1.9,1.99,67581,0
2006-01-13,2.03,2.03,1.9,1.92,46232,0
2006-01-17,1.92,2.07,1.9,1.95,67788,0
2006-01-18,1.9,1.96,1.88,1.92,72836,0
2006-01-19,1.95,2.37,1.85,1.98,450053,0
2006-01-20,2.1,2.1,1.91,1.96,52825,0
2006-01-23,2.04,2.38,1.95,2.05,409155,0
2006-01-24,2.11,2.13,2,2,93255,0
2006-01-25,2.01,2.18,2.01,2.06,78731,0
2006-01-26,2.04,2.1,1.98,2,42511,0
2006-01-27,1.98,2.09,1.98,2.01,34629,0
2006-01-30,2.08,2.08,1.99,1.99,39229,0
2006-01-31,2.02,2.03,1.96,2.02,66626,0
2006-02-01,2.04,2.04,1.97,2.01,43374,0
2006-02-02,1.98,1.98,1.95,1.95,45361,0
2006-02-03,1.98,2.1,1.92,2.05,124680,0
2006-02-06,2.08,2.08,1.96,2.04,31800,0
2006-02-07,1.96,2.05,1.96,2.01,46530,0
2006-02-08,1.96,2.05,1.92,1.98,50268,0
2006-02-09,2.03,2.03,1.97,2,80283,0
2006-02-10,1.96,2.3,1.94,1.95,638336,0
2006-02-13,2.05,2.08,1.95,1.99,166756,0
2006-02-14,1.99,2.02,1.96,1.99,46782,0
2006-02-15,1.99,2,1.95,1.97,53294,0
2006-02-16,2,2,1.95,1.95,22700,0
2006-02-17,1.95,2.03,1.94,1.98,67444,0
2006-02-21,1.94,1.98,1.92,1.94,67206,0
2006-02-22,1.92,1.98,1.91,1.95,32510,0
2006-02-23,1.92,2.08,1.9,1.97,141118,0
2006-02-24,1.94,1.98,1.9,1.94,99947,0
2006-02-27,1.98,2.01,1.91,1.92,89578,0
2006-02-28,1.93,1.99,1.91,1.94,38030,0
2006-03-01,1.95,2,1.93,1.96,29863,0
2006-03-02,1.94,2.08,1.93,2.01,56689,0
2006-03-03,1.99,2.01,1.99,2,8830,0
2006-03-06,2.06,2.08,1.96,2,32950,0
2006-03-07,1.97,1.99,1.93,1.94,24484,0
2006-03-08,1.98,2.14,1.95,1.98,120675,0
2006-03-09,1.98,2.05,1.94,1.98,75870,0
2006-03-10,2,2,1.93,1.94,50400,0
2006-03-13,2,2.03,1.94,1.95,60530,0
2006-03-14,2,2,1.95,1.95,41583,0
2006-03-15,1.97,2.19,1.95,2.16,421159,0
2006-03-16,2.15,2.37,2.11,2.33,273695,0
2006-03-17,2.36,4.18,2.35,3.8,3551809,0
2006-03-20,3.68,5.95,3.41,4.71,6405020,0
2006-03-21,4.64,5.14,3.92,4.05,2038162,0
2006-03-22,4.05,4.31,3.87,4.15,581612,0
2006-03-23,4.26,4.75,3.8,4.17,966079,0
2006-03-24,4.25,4.32,3.97,4.06,237130,0
2006-03-27,4.03,4.14,3.83,3.95,194241,0
2006-03-28,3.96,3.96,3.55,3.84,371208,0
2006-03-29,3.84,4.2,3.6,4.08,483017,0
2006-03-30,4.04,4.29,3.95,4.1,438973,0
2006-03-31,4.15,4.19,3.9,4.1,196679,0
2006-04-03,4.11,4.47,4.02,4.2,302236,0
2006-04-04,4.18,4.38,3.95,3.97,212402,0
2006-04-05,3.95,3.98,3.72,3.77,204069,0
2006-04-06,3.77,3.84,3.57,3.67,205079,0
2006-04-07,3.67,4.25,3.67,3.94,374416,0
2006-04-10,3.86,3.92,3.71,3.77,117339,0
2006-04-11,3.75,3.83,3.6,3.8,122422,0
2006-04-12,3.77,3.9,3.66,3.89,82439,0
2006-04-13,3.87,4.03,3.75,3.78,52790,0
2006-04-17,3.82,3.84,3.66,3.84,73311,0
2006-04-18,3.86,4,3.77,3.78,57244,0
2006-04-19,3.74,3.89,3.68,3.7,42016,0
2006-04-20,3.6,3.67,3.56,3.64,64373,0
2006-04-21,3.99,3.99,3.6,3.77,179611,0
2006-04-24,3.77,3.84,3.71,3.78,53460,0
2006-04-25,3.72,3.72,3.6,3.69,64114,0
2006-04-26,3.61,3.71,3.4,3.45,138429,0
2006-04-27,3.42,3.5,3.08,3.11,168341,0
2006-04-28,3.23,3.44,3.11,3.29,106180,0
2006-05-01,3.45,3.55,3.37,3.49,121037,0
2006-05-02,3.46,3.8,3.46,3.72,110615,0
2006-05-03,3.74,3.8,3.6,3.63,54064,0
2006-05-04,3.57,3.77,3.57,3.6,40664,0
2006-05-05,3.7,3.88,3.7,3.73,71602,0
2006-05-08,3.73,3.8,3.56,3.62,67572,0
2006-05-09,3.75,3.75,3.54,3.54,32605,0
2006-05-10,3.54,3.79,3.54,3.71,58766,0
2006-05-11,3.65,3.69,3.56,3.69,27027,0
2006-05-12,3.65,3.73,3.42,3.54,75317,0
2006-05-15,3.51,3.54,3.11,3.18,145291,0
2006-05-16,3.39,3.52,3,3.02,89687,0
2006-05-17,3,3.02,2.67,2.77,128367,0
2006-05-18,2.77,2.85,2.62,2.68,107052,0
2006-05-19,2.5,2.7,2.36,2.46,249246,0
2006-05-22,2.48,2.57,2.4,2.54,78133,0
2006-05-23,2.55,2.85,2.55,2.8,147659,0
2006-05-24,2.8,2.8,2.68,2.68,72510,0
2006-05-25,2.68,2.75,2.62,2.65,82800,0
2006-05-26,2.67,2.7,2.62,2.63,86704,0
2006-05-30,2.65,2.89,2.65,2.71,71847,0
2006-05-31,2.88,2.9,2.72,2.72,41565,0
2006-06-01,2.84,2.85,2.67,2.76,18702,0
2006-06-02,2.78,2.9,2.75,2.87,28053,0
2006-06-05,2.89,2.95,2.75,2.75,35833,0
2006-06-06,2.76,2.88,2.75,2.81,22555,0
2006-06-07,2.8,2.88,2.8,2.86,23599,0
2006-06-08,2.86,2.86,2.7,2.82,22641,0
2006-06-09,2.8,2.95,2.65,2.81,86970,0
2006-06-12,2.84,2.9,2.77,2.84,21500,0
2006-06-13,2.25,2.95,2.24,2.79,49460,0
2006-06-14,2.93,2.93,2.73,2.84,62753,0
2006-06-15,2.85,2.85,2.69,2.78,104476,0
2006-06-16,2.72,2.85,2.72,2.74,13219,0
2006-06-19,2.72,2.83,2.6,2.71,28850,0
2006-06-20,2.75,2.85,2.68,2.7,31117,0
2006-06-21,2.75,2.77,2.59,2.69,12392,0
2006-06-22,2.68,2.75,2.68,2.73,10900,0
2006-06-23,2.7,2.75,2.59,2.68,16000,0
2006-06-26,2.66,2.66,2.57,2.6,9110,0
2006-06-27,2.62,2.75,2.62,2.62,28075,0
2006-06-28,2.65,2.69,2.6,2.6,15000,0
2006-06-29,2.62,2.65,2.6,2.63,24500,0
2006-06-30,2.64,2.84,2.64,2.83,29181,0
2006-07-03,2.89,2.89,2.72,2.78,6432,0
2006-07-05,2.73,2.73,2.6,2.66,20654,0
2006-07-06,2.63,2.8,2.63,2.64,11660,0
2006-07-07,2.62,2.89,2.62,2.79,54284,0
2006-07-10,2.89,2.89,2.72,2.89,17014,0
2006-07-11,2.89,2.93,2.83,2.88,11310,0
2006-07-12,2.92,2.93,2.72,2.78,23930,0
2006-07-13,2.83,2.87,2.8,2.81,14770,0
2006-07-14,2.81,2.83,2.7,2.7,18600,0
2006-07-17,2.79,2.85,2.64,2.74,76941,0
2006-07-18,2.78,2.85,2.72,2.72,8400,0
2006-07-19,2.72,2.8,2.64,2.75,33151,0
2006-07-20,2.67,2.69,2.63,2.68,41514,0
2006-07-21,2.63,2.67,2.62,2.62,14700,0
2006-07-24,2.61,2.64,2.61,2.64,20170,0
2006-07-25,2.6,2.64,2.52,2.56,38413,0
2006-07-26,2.59,2.6,2.52,2.52,16000,0
2006-07-27,2.95,2.95,2.65,2.8,62455,0
2006-07-28,2.8,2.97,2.7,2.75,73905,0
2006-07-31,2.78,2.79,2.65,2.66,12600,0
2006-08-01,2.7,2.75,2.58,2.68,31102,0
2006-08-02,2.67,2.81,2.67,2.7,44932,0
2006-08-03,2.58,2.73,2.58,2.66,57821,0
2006-08-04,2.73,2.75,2.65,2.66,17008,0
2006-08-07,2.66,2.71,2.65,2.65,8600,0
2006-08-08,2.7,2.72,2.65,2.7,14100,0
2006-08-09,2.69,2.72,2.65,2.66,15200,0
2006-08-10,2.61,2.65,2.55,2.59,28431,0
2006-08-11,2.61,2.62,2.58,2.58,15155,0
2006-08-14,2.99,2.99,2.5,2.61,59150,0
2006-08-15,2.78,2.78,2.59,2.59,3590,0
2006-08-16,2.63,2.64,2.61,2.61,4760,0
2006-08-17,2.62,2.7,2.62,2.68,8800,0
2006-08-18,2.65,2.69,2.65,2.69,1250,0
2006-08-21,2.63,2.68,2.63,2.63,4825,0
2006-08-22,2.54,2.6,2.5,2.55,51164,0
2006-08-23,2.52,2.7,2.51,2.64,33403,0
2006-08-24,2.55,2.59,2.54,2.54,10119,0
2006-08-25,2.54,2.57,2.52,2.52,4300,0
2006-08-28,2.51,2.64,2.51,2.59,22800,0
2006-08-29,2.54,2.55,2.5,2.51,15996,0
2006-08-30,2.5,2.62,2.49,2.53,27403,0
2006-08-31,2.5,2.62,2.48,2.51,15936,0
2006-09-01,2.56,2.62,2.5,2.54,23120,0
2006-09-05,2.5,2.58,2.47,2.47,12635,0
2006-09-06,2.48,2.66,2.47,2.61,32250,0
2006-09-07,2.7,2.79,2.66,2.75,84978,0
2006-09-08,2.77,2.95,2.75,2.84,77525,0
2006-09-11,2.8,2.97,2.8,2.81,62650,0
2006-09-12,2.9,2.9,2.82,2.86,15822,0
2006-09-13,2.55,2.85,2.54,2.84,13500,0
2006-09-14,2.84,2.84,2.65,2.67,19100,0
2006-09-15,2.69,2.8,2.69,2.78,20070,0
2006-09-18,2.8,2.8,2.71,2.74,5100,0
2006-09-19,2.8,2.95,2.75,2.8,78460,0
2006-09-20,2.74,2.85,2.5,2.84,36251,0
2006-09-21,2.78,2.95,2.74,2.93,71523,0
2006-09-22,2.95,3.5,2.74,3.35,102446,0
2006-09-25,3.83,4.58,3.36,4,615395,0
2006-09-26,4,4,3.36,3.57,130324,0
2006-09-27,3.65,3.84,3.2,3.37,215290,0
2006-09-28,3.4,3.85,3.38,3.79,134085,0
2006-09-29,3.87,3.87,3.64,3.75,143743,0
2006-10-02,3.8,3.8,3.65,3.66,61956,0
2006-10-03,3.65,3.78,3.41,3.46,144537,0
2006-10-04,3.56,3.89,3.56,3.74,241746,0
2006-10-05,3.61,4,3.52,3.91,120710,0
2006-10-06,4,4.32,3.75,4.1,221727,0
2006-10-09,4,4.4,3.82,3.99,78439,0
2006-10-10,4.01,4.01,3.85,3.91,43472,0
2006-10-11,3.89,4.08,3.81,3.85,65952,0
2006-10-12,3.83,4,3.64,3.71,38706,0
2006-10-13,3.75,3.95,3.73,3.94,39634,0
2006-10-16,4.05,4.05,3.79,3.86,42391,0
2006-10-17,4.04,4.04,3.7,3.78,55283,0
2006-10-18,3.83,4,3.82,3.92,33544,0
2006-10-19,3.93,4.4,3.9,4.35,186728,0
2006-10-20,4.31,4.49,4.11,4.49,139547,0
2006-10-23,4.5,4.72,4.22,4.49,123314,0
2006-10-24,4.5,4.75,4.39,4.75,120611,0
2006-10-25,4.75,4.77,4.62,4.75,96287,0
2006-10-26,4.72,4.72,4.3,4.31,77898,0
2006-10-27,4.3,4.34,4.08,4.14,55077,0
2006-10-30,4.12,4.26,3.97,4.08,65411,0
2006-10-31,4.24,4.63,4.07,4.51,125124,0
2006-11-01,4.55,4.55,4.36,4.42,59874,0
2006-11-02,4.36,4.43,4.26,4.26,44260,0
2006-11-03,4.32,4.35,4.27,4.34,36335,0
2006-11-06,4.35,4.52,4.29,4.34,137280,0
2006-11-07,4.45,4.47,4.26,4.35,51411,0
2006-11-08,4.09,4.53,4.09,4.3,50711,0
2006-11-09,4.3,4.3,4.15,4.25,34446,0
2006-11-10,4.2,4.33,4.17,4.3,24157,0
2006-11-13,4.25,4.35,3.88,4.15,89048,0
2006-11-14,4.09,4.1,3.9,3.92,110212,0
2006-11-15,3.91,4.08,3.9,4.02,44257,0
2006-11-16,4.08,4.15,3.87,3.89,57258,0
2006-11-17,4.08,4.08,3.75,3.82,73849,0
2006-11-20,3.91,3.99,3.74,3.81,53440,0
2006-11-21,3.73,3.9,3.6,3.61,64753,0
2006-11-22,3.6,3.68,3.45,3.47,101337,0
2006-11-24,3.74,3.74,3.5,3.65,9411,0
2006-11-27,3.72,3.72,3.51,3.56,38254,0
2006-11-28,3.52,3.55,3.23,3.4,72081,0
2006-11-29,3.46,3.5,3.27,3.46,43725,0
2006-11-30,3.54,3.62,3.41,3.43,65509,0
2006-12-01,3.35,3.62,3.35,3.54,18660,0
2006-12-04,3.5,3.72,3.45,3.6,39025,0
2006-12-05,3.6,3.87,3.6,3.84,75199,0
2006-12-06,3.8,3.8,3.67,3.73,35132,0
2006-12-07,3.69,3.75,3.54,3.56,82956,0
2006-12-08,3.58,3.6,3.42,3.43,50586,0
2006-12-11,3.54,3.54,3.25,3.25,90823,0
2006-12-12,3.23,4.41,3.23,3.52,1262450,0
2006-12-13,3.52,3.9,3.32,3.35,364666,0
2006-12-14,3.39,3.57,3.26,3.28,86792,0
2006-12-15,3.33,3.54,3.27,3.34,82025,0
2006-12-18,3.39,3.51,3.24,3.46,82802,0
2006-12-19,3.41,3.47,3.34,3.47,22523,0
2006-12-20,3.45,3.45,3.3,3.37,47309,0
2006-12-21,3.37,3.4,3.21,3.25,73188,0
2006-12-22,3.24,3.35,3.24,3.33,23199,0
2006-12-26,3.4,3.4,3.25,3.3,15900,0
2006-12-27,3.3,3.39,3.25,3.33,51520,0
2006-12-28,3.4,3.4,3.27,3.3,43236,0
2006-12-29,3.37,3.44,3.28,3.4,64176,0
2007-01-03,3.39,3.57,3.37,3.45,43403,0
2007-01-04,3.46,3.46,3.41,3.44,15100,0
2007-01-05,3.48,3.55,3.38,3.47,61925,0
2007-01-08,3.5,3.55,3.46,3.5,23277,0
2007-01-09,3.49,3.69,3.49,3.55,55446,0
2007-01-10,3.52,3.66,3.52,3.55,13007,0
2007-01-11,3.64,3.65,3.55,3.63,36696,0
2007-01-12,3.65,3.7,3.57,3.65,37525,0
2007-01-16,3.73,3.73,3.64,3.69,24713,0
2007-01-17,3.64,3.85,3.64,3.82,52587,0
2007-01-18,3.86,3.95,3.75,3.9,83500,0
2007-01-19,3.91,4.14,3.85,4.04,82082,0
2007-01-22,4.01,4.08,3.86,3.9,17024,0
2007-01-23,3.92,4,3.78,3.83,61289,0
2007-01-24,3.82,3.82,3.59,3.63,29131,0
2007-01-25,3.59,4.03,3.58,3.64,124625,0
2007-01-26,3.74,3.74,3.6,3.63,15705,0
2007-01-29,3.7,3.78,3.62,3.67,29249,0
2007-01-30,3.64,3.64,3.5,3.51,52622,0
2007-01-31,3.5,3.85,3.37,3.64,139007,0
2007-02-01,3.74,3.79,3.58,3.69,46985,0
2007-02-02,3.7,5.45,3.66,5.34,919887,0
2007-02-05,5.08,5.08,4.5,4.66,419844,0
2007-02-06,4.7,5.73,4.54,5.39,1224476,0
2007-02-07,5.38,5.6,4.85,5.03,599552,0
2007-02-08,5.22,5.27,5.01,5.19,194948,0
2007-02-09,5.25,5.25,4.84,4.86,209795,0
2007-02-12,4.93,5.1,4.75,5.05,125857,0
2007-02-13,5.02,5.02,4.86,4.91,38830,0
2007-02-14,4.91,5.3,4.91,5.02,145488,0
2007-02-15,5.16,5.16,4.9,5.1,78636,0
2007-02-16,5.1,5.62,4.86,5.58,299371,0
2007-02-20,5.7,5.93,5.42,5.76,324048,0
2007-02-21,5.8,6.15,5.27,6,577644,0
2007-02-22,6,6.5,5.83,6.4,266810,0
2007-02-23,6.25,6.99,6.12,6.57,352310,0
2007-02-26,6.63,6.67,5.6,5.74,474967,0
2007-02-27,5.7,5.7,5.13,5.25,244941,0
2007-02-28,5.32,5.94,5.32,5.67,164765,0
2007-03-01,5.67,5.68,5.35,5.51,82670,0
2007-03-02,5.54,5.55,5.4,5.41,43114,0
2007-03-05,5.32,5.51,5.25,5.37,55299,0
2007-03-06,5.36,5.59,5.36,5.46,71329,0
2007-03-07,5.43,5.44,5.28,5.32,43436,0
2007-03-08,5.35,5.47,5.33,5.33,49130,0
2007-03-09,5.34,6.15,5.34,6.1,234007,0
2007-03-12,6.2,6.48,6.2,6.35,211488,0
2007-03-13,6.28,6.49,6.2,6.23,172048,0
2007-03-14,6.23,6.23,5.95,6.06,89763,0
2007-03-15,6.14,6.75,5.93,6.21,246568,0
2007-03-16,6.26,6.33,6.05,6.1,115068,0
2007-03-19,6.2,6.6,5.9,5.93,384061,0
2007-03-20,5.88,6.23,5.69,6.1,211734,0
2007-03-21,6.16,6.21,5.96,6.04,30678,0
2007-03-22,6,6.05,5.86,5.94,38015,0
2007-03-23,5.95,5.95,5.61,5.61,180162,0
2007-03-26,5.59,5.64,5.31,5.45,105290,0
2007-03-27,5.49,5.54,5.36,5.4,40391,0
2007-03-28,5.35,6.07,5.3,6.07,163249,0
2007-03-29,5.95,5.95,5.55,5.75,199925,0
2007-03-30,5.72,6,5.61,5.84,75337,0
2007-04-02,5.82,6.2,5.76,6.04,73016,0
2007-04-03,6.02,6.15,5.88,6,65689,0
2007-04-04,5.98,6,5.75,5.84,56676,0
2007-04-05,5.81,5.95,5.81,5.91,20822,0
2007-04-09,5.84,5.99,5.8,5.95,54746,0
2007-04-10,5.95,5.95,5.66,5.73,94619,0
2007-04-11,5.71,5.76,5.58,5.61,44635,0
2007-04-12,5.61,5.61,5.51,5.58,66350,0
2007-04-13,5.6,5.68,5.52,5.57,27174,0
2007-04-16,5.51,5.58,5.48,5.53,56363,0
2007-04-17,5.51,5.56,5.11,5.24,202810,0
2007-04-18,5.32,5.68,5.07,5.27,277893,0
2007-04-19,5.36,5.4,5.2,5.2,154755,0
2007-04-20,5.21,5.4,5.21,5.27,56516,0
2007-04-23,5.22,5.6,5.2,5.33,105797,0
2007-04-24,5.3,5.45,5.27,5.3,26748,0
2007-04-25,5.41,5.41,5.21,5.29,42069,0
2007-04-26,5.3,5.49,5.3,5.45,55920,0
2007-04-27,5.44,6.28,5.43,6.23,272614,0
2007-04-30,6.19,6.7,5.93,6.24,344434,0
2007-05-01,6.21,6.69,6.17,6.27,180422,0
2007-05-02,6.35,7,6.27,6.78,381351,0
2007-05-03,6.75,7.34,6.75,7.3,449760,0
2007-05-04,7.42,7.5,7.04,7.29,251614,0
2007-05-07,7.3,7.45,6.59,6.6,465588,0
2007-05-08,6.34,6.66,5.85,6.51,534579,0
2007-05-09,6.44,6.53,6.1,6.25,188472,0
2007-05-10,6.16,6.47,6.14,6.24,60298,0
2007-05-11,6.2,6.5,6.2,6.43,54342,0
2007-05-14,6.36,6.36,6.02,6.09,114481,0
2007-05-15,6.04,6.62,6,6.31,132933,0
2007-05-16,6.09,6.2,6.05,6.11,47319,0
2007-05-17,6.05,6.15,5.82,5.85,90038,0
2007-05-18,5.82,6.1,5.8,5.95,58292,0
2007-05-21,5.98,6.1,5.96,6.04,21777,0
2007-05-22,6,6.06,5.95,5.99,31289,0
2007-05-23,5.95,6.08,5.83,5.86,31148,0
2007-05-24,5.8,5.91,5.4,5.47,80075,0
2007-05-25,5.52,5.68,5.43,5.52,43576,0
2007-05-29,5.5,5.72,5.46,5.53,42070,0
2007-05-30,5.63,6.28,5.55,5.76,157220,0
2007-05-31,5.75,5.92,5.7,5.81,56971,0
2007-06-01,5.94,5.99,5.8,5.86,64178,0
2007-06-04,5.83,6.04,5.83,5.95,67706,0
2007-06-05,5.9,6.02,5.81,5.91,22243,0
2007-06-06,5.9,6,5.67,5.97,46044,0
2007-06-07,5.89,6.08,5.79,5.96,70910,0
2007-06-08,5.9,6.09,5.85,5.92,28551,0
2007-06-11,5.98,5.99,5.88,5.96,37398,0
2007-06-12,5.93,6.01,5.78,5.95,30918,0
2007-06-13,5.9,5.99,5.9,5.99,8300,0
2007-06-14,6,6.19,5.97,6.09,54187,0
2007-06-15,6.18,6.18,5.99,6.05,38516,0
2007-06-18,6.05,6.06,5.78,5.91,38745,0
2007-06-19,5.88,5.97,5.8,5.85,33320,0
2007-06-20,5.93,5.93,5.84,5.87,17844,0
2007-06-21,5.94,6.13,5.86,5.95,29986,0
2007-06-22,5.97,5.97,5.88,5.88,13747,0
2007-06-25,5.93,5.95,5.79,5.85,25318,0
2007-06-26,5.84,5.94,5.44,5.46,63120,0
2007-06-27,5.4,5.56,5.3,5.4,44924,0
2007-06-28,5.37,5.48,5.28,5.4,32926,0
2007-06-29,5.43,5.45,5.24,5.26,46267,0
2007-07-02,5.27,5.48,5.07,5.12,59974,0
2007-07-03,5.1,5.25,5.06,5.17,18760,0
2007-07-05,5.18,5.18,4.78,4.78,100361,0
2007-07-06,4.75,5.11,4.75,5.1,80170,0
2007-07-09,5.09,5.25,5.01,5.13,32772,0
2007-07-10,4.92,5.52,4.91,5.52,36873,0
2007-07-11,5.52,5.63,5.26,5.39,64661,0
2007-07-12,5.43,5.43,5.12,5.13,19780,0
2007-07-13,5.09,5.18,5.09,5.11,21015,0
2007-07-16,5.09,5.27,5.07,5.17,27860,0
2007-07-17,5.13,5.44,5.06,5.15,83945,0
2007-07-18,5.22,5.25,5.17,5.22,54533,0
2007-07-19,5.28,5.28,5.2,5.24,73040,0
2007-07-20,5.28,5.28,5.1,5.19,72157,0
2007-07-23,5.2,5.25,5.17,5.22,12079,0
2007-07-24,5.28,5.28,5.06,5.07,45140,0
2007-07-25,5.13,5.28,4.98,5.16,61293,0
2007-07-26,5.15,5.15,5.04,5.05,24218,0
2007-07-27,5.08,5.1,5.05,5.05,16825,0
2007-07-30,5.11,5.11,5.03,5.05,43071,0
2007-07-31,5.05,5.15,5.05,5.05,28282,0
2007-08-01,5.1,5.1,4.95,4.96,79390,0
2007-08-02,4.97,5.09,4.97,5,38085,0
2007-08-03,4.97,5.08,4.56,4.71,77490,0
2007-08-06,4.83,4.95,4.25,4.75,85428,0
2007-08-07,4.76,4.85,4.66,4.7,35953,0
2007-08-08,4.7,4.91,4.63,4.84,54682,0
2007-08-09,4.75,4.89,4.67,4.67,81805,0
2007-08-10,4.7,4.99,4.6,4.98,44819,0
2007-08-13,4.95,5.19,4.72,5.05,94547,0
2007-08-14,5.02,5.15,4.97,5,47022,0
2007-08-15,5.01,5.09,4.81,4.9,20345,0
2007-08-16,4.9,4.92,4.73,4.8,23868,0
2007-08-17,4.75,5.03,4.7,5.03,62283,0
2007-08-20,5.15,5.35,5.09,5.09,138909,0
2007-08-21,5.17,5.38,5.15,5.21,18750,0
2007-08-22,5.22,5.42,5.22,5.42,50400,0
2007-08-23,5.45,5.47,5.3,5.35,16075,0
2007-08-24,5.36,5.38,5.22,5.31,41058,0
2007-08-27,5.27,5.34,5.22,5.3,42583,0
2007-08-28,5.22,5.82,5.21,5.29,86930,0
2007-08-29,5.26,5.7,5.26,5.39,119570,0
2007-08-30,5.35,5.47,5.32,5.42,32719,0
2007-08-31,5.42,5.5,5.21,5.46,79485,0
2007-09-04,5.42,5.42,5.21,5.33,92260,0
2007-09-05,5.33,5.36,5.21,5.28,91894,0
2007-09-06,5.39,5.49,5.3,5.47,41592,0
2007-09-07,5.35,5.42,5.25,5.25,25675,0
2007-09-10,5.23,5.41,4.86,5.01,230683,0
2007-09-11,5.18,5.18,4.93,5.17,31081,0
2007-09-12,5.06,5.29,5.06,5.25,36902,0
2007-09-13,5.25,5.25,5.18,5.2,11623,0
2007-09-14,5.21,5.31,5.2,5.28,39488,0
2007-09-17,5.22,5.24,5.05,5.16,37984,0
2007-09-18,5.05,5.24,5.05,5.15,40528,0
2007-09-19,5.15,5.15,4.96,5.1,45815,0
2007-09-20,5.15,5.18,4.79,4.95,99982,0
2007-09-21,4.93,5.38,4.87,5.27,317277,0
2007-09-24,5.25,5.41,5.18,5.34,52509,0
2007-09-25,5.39,5.5,5.16,5.49,46624,0
2007-09-26,5.48,5.5,5.35,5.48,16515,0
2007-09-27,5.5,5.8,5.33,5.78,86566,0
2007-09-28,5.75,6.01,5.63,5.87,80262,0
2007-10-01,5.75,6.25,5.57,6.25,83143,0
2007-10-02,6.18,6.4,5.8,6.17,101870,0
2007-10-03,6.14,6.77,6.14,6.62,160546,0
2007-10-04,6.65,6.87,6.55,6.83,123170,0
2007-10-05,6.8,7,6.54,6.9,96030,0
2007-10-08,6.89,7,6.7,6.78,33046,0
2007-10-09,6.76,6.86,6.14,6.33,66348,0
2007-10-10,6.38,6.38,6.1,6.27,30774,0
2007-10-11,6.27,6.43,6,6.28,73180,0
2007-10-12,6.25,6.47,6.03,6.36,17807,0
2007-10-15,6.4,6.4,6.23,6.31,17788,0
2007-10-16,6.17,6.26,6.02,6.02,32360,0
2007-10-17,6.1,6.4,6.04,6.04,24810,0
2007-10-18,6.05,6.14,5.82,5.9,35009,0
2007-10-19,6,6,5.71,5.78,19084,0
2007-10-22,5.65,5.82,5.61,5.8,27634,0
2007-10-23,5.68,5.73,5.57,5.69,18812,0
2007-10-24,5.63,5.92,5.63,5.84,15653,0
2007-10-25,5.92,5.92,5.67,5.8,12340,0
2007-10-26,5.8,5.97,5.65,5.9,19181,0
2007-10-29,5.9,5.95,5.63,5.92,14597,0
2007-10-30,6.11,6.11,5.65,5.98,38879,0
2007-10-31,5.97,5.97,5.67,5.71,5450,0
2007-11-01,5.65,5.91,5.58,5.81,24202,0
2007-11-02,5.83,6.02,5.65,5.65,41657,0
2007-11-05,5.6,5.8,5.6,5.68,29806,0
2007-11-06,5.7,5.75,5.68,5.7,34232,0
2007-11-07,5.76,5.76,5.5,5.52,27926,0
2007-11-08,5.5,5.5,5.3,5.36,16116,0
2007-11-09,5.25,5.4,5.15,5.3,28729,0
2007-11-12,5.27,5.37,5.03,5.37,17150,0
2007-11-13,5.35,5.39,5.16,5.25,11300,0
2007-11-14,5.25,5.98,5.25,5.91,69926,0
2007-11-15,5.9,6,5.72,6,19055,0
2007-11-16,5.52,6.35,5.52,6.02,99049,0
2007-11-19,6.08,6.45,5.89,6.45,69307,0
2007-11-20,6.4,6.48,6.01,6.45,62463,0
2007-11-21,6.41,6.47,6.21,6.45,18216,0
2007-11-23,6.45,6.51,6.36,6.47,31217,0
2007-11-26,6.45,6.45,6.14,6.19,28315,0
2007-11-27,6.18,6.41,5.95,6.41,46837,0
2007-11-28,6.25,6.68,6.12,6.47,129291,0
2007-11-29,6.4,6.8,6.4,6.57,89460,0
2007-11-30,6.6,6.64,6.51,6.6,17199,0
2007-12-03,6.57,6.57,6.29,6.3,10991,0
2007-12-04,6.22,6.55,6.04,6.55,40083,0
2007-12-05,6.71,6.71,6,6.17,83531,0
2007-12-06,6.13,6.23,5.9,5.95,39873,0
2007-12-07,6,6,5.75,5.89,21286,0
2007-12-10,5.99,6.15,5.78,5.93,36235,0
2007-12-11,5.91,5.99,5.74,5.82,52943,0
2007-12-12,5.87,6.43,5.76,5.79,99260,0
2007-12-13,5.79,5.93,5.75,5.83,32841,0
2007-12-14,5.89,6.12,5.83,6.12,32790,0
2007-12-17,6.09,6.12,5.92,6.11,24164,0
2007-12-18,6.05,6.2,5.95,6.17,37591,0
2007-12-19,6.13,6.23,5.9,6.06,34072,0
2007-12-20,6.1,6.1,5.96,6.04,16613,0
2007-12-21,5.94,6,5.88,5.95,29800,0
2007-12-24,5.86,5.99,5.84,5.95,26282,0
2007-12-26,5.96,5.96,5.91,5.91,7300,0
2007-12-27,5.91,5.98,5.86,5.94,14275,0
2007-12-28,5.92,5.98,5.84,5.92,18918,0
2007-12-31,5.84,5.98,5.51,5.76,57802,0
2008-01-02,5.77,5.85,5.7,5.76,17350,0
2008-01-03,5.88,5.89,5.76,5.77,18801,0
2008-01-04,5.76,5.82,5.7,5.7,13754,0
2008-01-07,5.82,5.88,5.7,5.7,43394,0
2008-01-08,5.5,5.83,5.5,5.7,23290,0
2008-01-09,5.64,5.9,5.5,5.62,40100,0
2008-01-10,5.6,5.6,5.38,5.5,45021,0
2008-01-11,5.5,5.75,5.16,5.25,68055,0
2008-01-14,5.33,5.47,5.23,5.25,71258,0
2008-01-15,5.23,5.23,4.94,5.01,42481,0
2008-01-16,5.06,5.15,4.97,5.12,39500,0
2008-01-17,5.16,5.34,4.96,5.07,50600,0
2008-01-18,5.03,5.24,4.96,5.21,26414,0
2008-01-22,4.96,5.2,4.96,5,40613,0
2008-01-23,4.98,4.98,4.78,4.95,50421,0
2008-01-24,4.95,5.1,4.95,5.08,17235,0
2008-01-25,5.08,5.19,5.04,5.12,15773,0
2008-01-28,5.17,5.17,4.97,5,11213,0
2008-01-29,5.02,5.15,5,5.06,20200,0
2008-01-30,5.11,5.12,5.07,5.08,3600,0
2008-01-31,5.07,5.09,5.02,5.06,11200,0
2008-02-01,5.01,5.15,5.01,5.1,12100,0
2008-02-04,5.13,5.15,5.02,5.13,40520,0
2008-02-05,5.05,5.1,4.83,5.01,44560,0
2008-02-06,4.97,5.4,4.97,5.27,198952,0
2008-02-07,5.37,5.6,5.26,5.59,52442,0
2008-02-08,5.41,5.89,5.41,5.74,42686,0
2008-02-11,5.82,5.84,5.54,5.84,21933,0
2008-02-12,5.82,5.84,5.72,5.72,16983,0
2008-02-13,5.21,5.74,5.01,5.7,16544,0
2008-02-14,5.84,5.84,5.62,5.65,22123,0
2008-02-15,5.7,5.74,5.5,5.53,8133,0
2008-02-19,5.57,5.57,5.31,5.5,13760,0
2008-02-20,5.5,5.7,5.31,5.34,32534,0
2008-02-21,5.32,5.56,5.32,5.41,21520,0
2008-02-22,5.43,5.58,5.25,5.58,55073,0
2008-02-25,5.66,5.66,5.31,5.35,52732,0
2008-02-26,5.33,5.6,5.25,5.54,53875,0
2008-02-27,5.36,5.56,5.29,5.5,21685,0
2008-02-28,5.56,5.56,5.34,5.47,37361,0
2008-02-29,5.36,5.39,5.29,5.3,31750,0
2008-03-03,5.25,5.3,5.14,5.24,24370,0
2008-03-04,5.14,5.3,4.95,5.29,34879,0
2008-03-05,5.11,5.29,5.02,5.2,25050,0
2008-03-06,5.24,5.35,5.15,5.22,51970,0
2008-03-07,5.13,5.42,5.13,5.42,16867,0
2008-03-10,5.37,5.47,5.17,5.42,29000,0
2008-03-11,5.39,5.56,5.39,5.4,33475,0
2008-03-12,5.31,5.5,5.22,5.26,13326,0
2008-03-13,5.23,5.47,5.22,5.45,13859,0
2008-03-14,5.35,5.43,5.25,5.37,27825,0
2008-03-17,5.25,5.27,5,5.1,21322,0
2008-03-18,5.1,5.36,5,5.36,12950,0
2008-03-19,5.2,5.4,5.04,5.22,26610,0
2008-03-20,5.15,5.4,5.14,5.29,16199,0
2008-03-24,5.25,5.31,5.25,5.3,11888,0
2008-03-25,5.32,5.34,5.09,5.32,22284,0
2008-03-26,5.32,5.38,5.3,5.34,14004,0
2008-03-27,5.35,5.38,5.26,5.34,10581,0
2008-03-28,5.35,5.4,5.32,5.39,21430,0
2008-03-31,5.35,5.35,5.25,5.3,6307,0
2008-04-01,5.34,5.59,5.04,5.08,106585,0
2008-04-02,5.15,5.23,5.05,5.05,40795,0
2008-04-03,5.24,5.24,5.03,5.08,17758,0
2008-04-04,5.21,5.21,5,5.05,31951,0
2008-04-07,5.01,5.12,4.95,5.03,10540,0
2008-04-08,5.05,5.16,4.99,5,21085,0
2008-04-09,5.01,5.08,4.97,5.03,18959,0
2008-04-10,5.05,5.05,4.9,4.99,14975,0
2008-04-11,5,5.02,4.97,4.99,8600,0
2008-04-14,5,5,4.76,4.84,17000,0
2008-04-15,4.79,4.87,4.63,4.73,40915,0
2008-04-16,4.7,4.89,4.7,4.79,17075,0
2008-04-17,4.65,4.95,4.2,4.73,94984,0
2008-04-18,4.6,5.09,4.55,4.81,56347,0
2008-04-21,5.1,5.1,4.73,4.77,13917,0
2008-04-22,4.56,4.85,4.36,4.59,47558,0
2008-04-23,4.71,4.75,4.35,4.43,23120,0
2008-04-24,4.47,4.75,4.42,4.6,64075,0
2008-04-25,4.57,4.63,4.55,4.6,17401,0
2008-04-28,4.55,4.61,4.38,4.4,35705,0
2008-04-29,4.38,4.6,4.35,4.46,29325,0
2008-04-30,4.47,4.68,4.38,4.45,92788,0
2008-05-01,4.6,4.7,4.54,4.6,32220,0
2008-05-02,4.49,4.77,4.49,4.66,26607,0
2008-05-05,4.6,4.6,4.54,4.57,35330,0
2008-05-06,4.56,4.58,4.4,4.42,31595,0
2008-05-07,4.41,4.48,4.32,4.34,33301,0
2008-05-08,4.44,4.59,4.33,4.38,10850,0
2008-05-09,4.34,4.51,4.34,4.5,24950,0
2008-05-12,4.51,4.52,4.38,4.5,13448,0
2008-05-13,4.49,4.52,4.43,4.45,15881,0
2008-05-14,4.45,4.45,4.34,4.4,7240,0
2008-05-15,4.44,4.47,4.34,4.41,11900,0
2008-05-16,4.36,4.54,4.31,4.47,54352,0
2008-05-19,4.4,4.5,4.34,4.39,45986,0
2008-05-20,4.48,4.5,4.33,4.39,14700,0
2008-05-21,4.36,4.45,4.26,4.28,40650,0
2008-05-22,4.33,4.38,4.2,4.27,33450,0
2008-05-23,4.28,4.28,4.12,4.15,32395,0
2008-05-27,4.15,4.25,4.13,4.17,38867,0
2008-05-28,4.15,4.36,4.15,4.25,96270,0
2008-05-29,4.2,4.4,4.2,4.25,32338,0
2008-05-30,4.2,4.39,4.06,4.26,98836,0
2008-06-02,4.4,4.4,3.97,4.1,83916,0
2008-06-03,4.14,4.16,3.67,4.15,368014,0
2008-06-04,3.97,4.09,3.88,3.88,47300,0
2008-06-05,3.84,3.96,3.22,3.31,292878,0
2008-06-06,3.34,3.84,2.83,3.1,372370,0
2008-06-09,3.1,3.98,3.1,3.98,221466,0
2008-06-10,3.92,4.05,3.72,4.05,78465,0
2008-06-11,4,4.08,3.94,4.08,25145,0
2008-06-12,4.1,4.25,4.06,4.24,34375,0
2008-06-13,4.22,4.29,3.86,4.29,57438,0
2008-06-16,4.29,4.4,4.25,4.39,29425,0
2008-06-17,4.16,4.4,4.03,4.4,28000,0
2008-06-18,4.37,4.48,4.37,4.47,29382,0
2008-06-19,4.48,4.48,4.29,4.47,15784,0
2008-06-20,4.46,4.46,4.25,4.26,6485,0
2008-06-23,4.33,4.33,3.98,4.02,21642,0
2008-06-24,3.98,4.12,3.86,4.11,14169,0
2008-06-25,4.14,4.15,4.07,4.11,8203,0
2008-06-26,4.05,4.45,3.89,4.3,78752,0
2008-06-27,4.32,4.39,4.24,4.35,35800,0
2008-06-30,4.38,4.45,4.36,4.45,24041,0
2008-07-01,4.23,4.44,4.18,4.42,29738,0
2008-07-02,4.44,4.46,4.27,4.4,12250,0
2008-07-03,4.36,4.36,4.24,4.24,11950,0
2008-07-07,4.2,4.2,4.02,4.1,17325,0
2008-07-08,4.06,4.09,3.99,4.05,36381,0
2008-07-09,4.01,4.03,4,4,5800,0
2008-07-10,4,4.1,3.88,4.08,21109,0
2008-07-11,4.02,4.07,3.99,4.04,9600,0
2008-07-14,4.15,4.33,3.88,3.99,25736,0
2008-07-15,3.89,3.92,3.56,3.61,132806,0
2008-07-16,3.6,3.63,3.52,3.6,11615,0
2008-07-17,3.66,3.67,3.5,3.52,22212,0
2008-07-18,3.55,3.61,3.55,3.6,3600,0
2008-07-21,3.56,4.03,3.52,4.03,26852,0
2008-07-22,4.06,4.46,4,4.37,61207,0
2008-07-23,4.43,4.43,4.08,4.38,33020,0
2008-07-24,4.34,4.38,4.21,4.21,4400,0
2008-07-25,4.18,4.29,3.95,4.16,90926,0
2008-07-28,3.94,4.18,3.94,4.08,21405,0
2008-07-29,4.16,4.49,4.11,4.49,77300,0
2008-07-30,4.4,4.99,4.4,4.99,84668,0
2008-07-31,5,5.25,5,5.22,42176,0
2008-08-01,5.32,5.32,5,5.15,29222,0
2008-08-04,4.93,5.14,4.85,4.85,14450,0
2008-08-05,4.79,4.96,4.6,4.96,40278,0
2008-08-06,4.86,4.98,4.76,4.89,13750,0
2008-08-07,4.89,5.45,4.87,5.45,103506,0
2008-08-08,5.45,5.59,5.07,5.55,50000,0
2008-08-11,5.42,5.5,5.3,5.47,44975,0
2008-08-12,5.47,5.52,5.4,5.5,34170,0
2008-08-13,5.5,5.59,5.41,5.59,28478,0
2008-08-14,5.47,5.6,5.35,5.59,11200,0
2008-08-15,5.5,5.5,5.39,5.47,16153,0
2008-08-18,5.5,5.55,5.4,5.42,15225,0
2008-08-19,5.4,5.47,5.31,5.42,22600,0
2008-08-20,5.39,5.39,5.36,5.39,6500,0
2008-08-21,5.21,5.36,5.21,5.36,3875,0
2008-08-22,5.29,5.46,5.29,5.4,34981,0
2008-08-25,5.47,5.47,5.35,5.39,10425,0
2008-08-26,5.43,5.55,5.35,5.52,47197,0
2008-08-27,5.6,5.67,5.52,5.65,42529,0
2008-08-28,5.65,5.78,5.55,5.78,31322,0
2008-08-29,5.71,5.77,5.67,5.72,14276,0
2008-09-02,5.8,5.8,5.6,5.63,14400,0
2008-09-03,5.62,5.64,5.54,5.62,29768,0
2008-09-04,5.57,5.7,5.55,5.7,20978,0
2008-09-05,5.61,5.65,5.55,5.6,22900,0
2008-09-08,5.56,5.64,5.51,5.64,6092,0
2008-09-09,5.64,5.64,5.51,5.58,27259,0
2008-09-10,5.43,5.5,5.43,5.5,15100,0
2008-09-11,4.99,5.96,4.99,5.88,56061,0
2008-09-12,5.85,5.85,5.67,5.7,54240,0
2008-09-15,5.62,5.82,5.53,5.63,36712,0
2008-09-16,5.51,6.02,5.32,5.94,80501,0
2008-09-17,6.17,6.39,5.62,5.7,48249,0
2008-09-18,5.44,5.92,5.03,5.7,39563,0
2008-09-19,5.99,6.01,5.72,5.96,98485,0
2008-09-22,5.76,5.92,5.41,5.92,15600,0
2008-09-23,5.59,5.95,5.38,5.89,15017,0
2008-09-24,5.95,6,5.81,6,24750,0
2008-09-25,5.87,6,5.7,5.98,35359,0
2008-09-26,5.88,5.94,5.71,5.94,31320,0
2008-09-29,5.99,5.99,5.73,5.86,11450,0
2008-09-30,5.8,5.97,5.6,5.6,35334,0
2008-10-01,5.56,5.56,5.23,5.55,63629,0
2008-10-02,5.6,5.6,5.38,5.5,10850,0
2008-10-03,5.21,5.48,5.21,5.37,19057,0
2008-10-06,5.35,5.35,3.05,4.88,102825,0
2008-10-07,5,5.1,4.7,4.8,27235,0
2008-10-08,4.75,4.75,3.6,4.66,97050,0
2008-10-09,4.61,4.79,4.44,4.64,57786,0
2008-10-10,4.26,4.79,3.51,4.79,123928,0
2008-10-13,4.72,5,4.44,4.84,37195,0
2008-10-14,4.98,4.98,4.6,4.72,27475,0
2008-10-15,4.75,4.77,4.37,4.63,15440,0
2008-10-16,4.75,4.75,4,4.55,30921,0
2008-10-17,4.55,4.72,4.48,4.72,18056,0
2008-10-20,4.7,4.7,4.19,4.37,129872,0
2008-10-21,4.79,4.79,3.61,3.62,166400,0
2008-10-22,3.59,4.09,3.13,4.09,188540,0
2008-10-23,4.17,4.49,4.15,4.35,26408,0
2008-10-24,4.25,4.5,3.95,4.47,44613,0
2008-10-27,4.47,4.47,3.73,4.39,46974,0
2008-10-28,4.37,4.44,3.96,4.15,33412,0
2008-10-29,4.09,4.45,3.77,4.07,84168,0
2008-10-30,4.3,4.3,4.12,4.26,17407,0
2008-10-31,4.25,4.25,4.19,4.22,11991,0
2008-11-03,4.25,4.3,4.25,4.25,32721,0
2008-11-04,4.44,4.44,4.14,4.18,17470,0
2008-11-05,4.27,4.27,4.04,4.2,19700,0
2008-11-06,4.2,4.49,4.13,4.15,9633,0
2008-11-07,4.16,4.16,4.12,4.16,3402,0
2008-11-10,4.2,4.44,3.99,4.01,26154,0
2008-11-11,4.14,4.17,3.96,4.1,22000,0
2008-11-12,4.11,4.11,3.87,4.09,32013,0
2008-11-13,4.24,4.24,3.73,4.08,25970,0
2008-11-14,4.05,4.05,3.85,3.99,8472,0
2008-11-17,3.98,3.99,3.5,3.83,51412,0
2008-11-18,3.83,3.87,3.73,3.77,6450,0
2008-11-19,3.74,3.74,3.09,3.29,113150,0
2008-11-20,3.3,3.31,2.84,2.84,56605,0
2008-11-21,3.35,3.35,2.88,3.21,43250,0
2008-11-24,3.14,3.29,2.6,3.1,91961,0
2008-11-25,3.21,3.21,2.9,3.03,44593,0
2008-11-26,3,3.07,2.91,3.03,35925,0
2008-11-28,2.5,3.07,2.5,3.07,30515,0
2008-12-01,3.15,3.19,2.92,3.07,18296,0
2008-12-02,3.05,3.16,2.88,3.15,35126,0
2008-12-03,3.15,3.15,2.9,3.06,28354,0
2008-12-04,3.1,3.1,2.7,3.09,19156,0
2008-12-05,3.05,3.16,3.04,3.16,7325,0
2008-12-08,3.09,3.23,3.09,3.23,15626,0
2008-12-09,3.32,3.32,3.2,3.28,6684,0
2008-12-10,3.3,3.32,3.23,3.31,10422,0
2008-12-11,3.23,3.33,3.13,3.33,3765,0
2008-12-12,3.27,3.32,3.23,3.23,4538,0
2008-12-15,3.27,3.28,3.15,3.2,4100,0
2008-12-16,3.14,3.14,3.12,3.12,22850,0
2008-12-17,3.12,3.14,3,3,6480,0
2008-12-18,3.17,3.17,2.9,2.9,18750,0
2008-12-19,3.12,3.31,2.9,2.9,28483,0
2008-12-22,2.9,3.05,2.89,2.89,14516,0
2008-12-23,3.24,3.24,2.6,2.61,42881,0
2008-12-24,3.35,3.35,2.5,2.65,33956,0
2008-12-26,2.65,2.7,2.65,2.69,11435,0
2008-12-29,2.81,3.08,2.69,3.07,17400,0
2008-12-30,3.01,3.14,2.96,3.14,15417,0
2008-12-31,3.05,3.42,2.94,3.4,16980,0
2009-01-02,3.45,3.6,3.45,3.6,6380,0
2009-01-05,3.45,3.5,3.39,3.44,16759,0
2009-01-06,3.27,3.46,3.27,3.44,14130,0
2009-01-07,3.29,3.53,3.29,3.52,6850,0
2009-01-08,3.39,3.6,3.39,3.6,21580,0
2009-01-09,3.63,3.65,3.37,3.5,13230,0
2009-01-12,3.65,3.78,3.47,3.76,26816,0
2009-01-13,3.78,3.81,3.53,3.81,14363,0
2009-01-14,3.89,3.89,3.35,3.7,16180,0
2009-01-15,3.65,3.65,3.26,3.6,6765,0
2009-01-16,3.79,3.8,3.44,3.8,6100,0
2009-01-20,3.63,3.75,3.63,3.75,3300,0
2009-01-21,3.75,3.75,2.91,3.49,49039,0
2009-01-22,3.65,3.65,3.01,3.17,42376,0
2009-01-23,3.24,3.3,2.2,3.3,66450,0
2009-01-26,3.25,3.42,3.01,3.42,26700,0
2009-01-27,3.4,3.73,2.98,3.73,13800,0
2009-01-28,3.75,3.75,3.51,3.57,7650,0
2009-01-29,3.71,3.71,3.01,3.29,48597,0
2009-01-30,3.14,3.14,3,3.14,31915,0
2009-02-02,3.16,3.17,3.11,3.15,1480,0
2009-02-03,3.06,3.14,3.02,3.12,8400,0
2009-02-04,3.19,3.19,3.13,3.17,6457,0
2009-02-05,3.16,3.42,3.12,3.41,17600,0
2009-02-06,3.36,3.41,3.31,3.4,3600,0
2009-02-09,3.34,3.4,3.3,3.4,5160,0
2009-02-10,3.26,3.35,3.22,3.35,7513,0
2009-02-11,3.21,3.3,3.2,3.29,10854,0
2009-02-12,3.3,3.3,3.21,3.3,6277,0
2009-02-13,3.22,3.27,3.22,3.27,4300,0
2009-02-17,3.2,3.2,3.09,3.19,8042,0
2009-02-18,3.2,3.3,3.15,3.29,18350,0
2009-02-19,3.3,3.3,3.19,3.23,13780,0
2009-02-20,3.21,3.21,3.08,3.15,8860,0
2009-02-23,3.03,3.13,3,3,41182,0
2009-02-24,2.97,3.04,2.85,3,32491,0
2009-02-25,2.88,3.2,2.88,3.11,13060,0
2009-02-26,3.05,3.1,2.84,3.04,9742,0
2009-02-27,3.28,3.28,2.85,3.07,15845,0
2009-03-02,3.13,3.13,2.92,3,8681,0
2009-03-03,2.94,2.99,2.8,2.91,15642,0
2009-03-04,2.7,3.07,2.7,3.04,22241,0
2009-03-05,2.97,3.01,2.92,3,7930,0
2009-03-06,3,3.02,2.78,3.02,10300,0
2009-03-09,3,3.06,2.96,3,10942,0
2009-03-10,2.97,2.98,2.76,2.98,18450,0
2009-03-11,3.06,3.06,3.02,3.02,27304,0
2009-03-12,3.02,3.1,3.02,3.06,15718,0
2009-03-13,3.1,3.1,3.02,3.02,8825,0
2009-03-16,3.19,3.19,3.01,3.11,11675,0
2009-03-17,3.02,3.13,3.02,3.06,4350,0
2009-03-18,3.07,3.13,3.02,3.07,7386,0
2009-03-19,3.09,3.13,3.09,3.13,11000,0
2009-03-20,3.1,3.15,3.02,3.12,27097,0
2009-03-23,3.04,3.06,2.92,2.95,44059,0
2009-03-24,2.98,3.08,2.94,3.05,24829,0
2009-03-25,3,3.08,3,3.08,7993,0
2009-03-26,3.07,3.15,3.07,3.15,1800,0
2009-03-27,3.15,3.15,3.15,3.15,1000,0
2009-03-30,3.11,3.12,3.05,3.05,7600,0
2009-03-31,3.14,3.14,3.06,3.06,4073,0
2009-04-02,3,3.03,2.86,2.86,38913,0
2009-04-03,2.87,3.06,2.8,3.03,9427,0
2009-04-06,3,3.01,2.89,2.94,3000,0
2009-04-07,2.99,3,2.8,2.97,5188,0
2009-04-08,2.88,2.91,2.87,2.87,1400,0
2009-04-09,2.89,2.94,2.76,2.9,13607,0
2009-04-13,2.81,2.83,2.7,2.81,3800,0
2009-04-14,2.83,3.1,2.8,2.94,42966,0
2009-04-15,2.88,2.96,2.84,2.84,7674,0
2009-04-16,2.85,2.85,2.75,2.79,8550,0
2009-04-17,2.79,2.92,2.67,2.9,22213,0
2009-04-20,2.99,3.02,2.89,2.95,14700,0
2009-04-21,2.95,3.3,2.89,3.3,82713,0
2009-04-22,3.3,3.74,2.95,3.71,74002,0
2009-04-23,3.59,3.98,3.59,3.96,36167,0
2009-04-24,4,4,3.6,3.65,31601,0
2009-04-27,3.76,3.76,3.53,3.62,10849,0
2009-04-28,3.6,3.73,3.33,3.71,15420,0
2009-04-29,3.44,3.86,3.44,3.7,6358,0
2009-04-30,3.84,3.99,3.66,3.8,19459,0
2009-05-01,3.99,3.99,3.78,3.78,6300,0
2009-05-04,3.83,3.83,3.44,3.69,9240,0
2009-05-05,3.57,3.65,3.57,3.61,15300,0
2009-05-06,3.66,3.85,3.66,3.85,26616,0
2009-05-07,3.8,3.85,3.8,3.85,5636,0
2009-05-08,3.7,3.84,3.7,3.75,11115,0
2009-05-11,3.8,3.8,3.65,3.72,2414,0
2009-05-12,3.7,3.76,3.67,3.73,12656,0
2009-05-13,3.74,3.76,3.69,3.7,7000,0
2009-05-14,3.66,3.71,3.65,3.65,31450,0
2009-05-15,3.83,3.85,3.65,3.72,43310,0
2009-05-18,3.66,3.66,3.41,3.43,33059,0
2009-05-19,3.49,3.49,3.27,3.39,8281,0
2009-05-20,3.45,3.48,3.31,3.33,12016,0
2009-05-21,3.11,3.28,2.93,3.26,8400,0
2009-05-22,3.16,3.21,3.15,3.15,10159,0
2009-05-26,3.15,3.42,3.15,3.3,33250,0
2009-05-27,3.18,3.31,3.18,3.25,5018,0
2009-05-28,3.19,3.25,3.15,3.15,28510,0
2009-05-29,3.18,3.2,3.18,3.19,10325,0
2009-06-01,3.2,3.28,3.18,3.2,29750,0
2009-06-02,3.17,3.7,3.17,3.65,87195,0
2009-06-03,3.75,3.75,3.51,3.67,28157,0
2009-06-04,3.69,3.89,3.69,3.89,32900,0
2009-06-05,3.95,4,3.95,4,25136,0
2009-06-08,4.13,4.25,4.05,4.15,16020,0
2009-06-09,4.28,4.4,4.24,4.25,16526,0
2009-06-10,4.25,4.33,4.05,4.18,9993,0
2009-06-11,4.32,5,4.24,4.51,32922,0
2009-06-12,4.17,5,4.17,4.92,45202,0
2009-06-15,4.89,4.99,4.55,4.93,22638,0
2009-06-16,4.95,4.95,4.5,4.89,12279,0
2009-06-17,4.8,5,4.7,5,20201,0
2009-06-18,5,5.05,4.99,5.04,36125,0
2009-06-19,5.08,5.2,5.07,5.19,28376,0
2009-06-22,5.17,5.2,4.5,5,38054,0
2009-06-23,4.77,5.11,4.55,4.95,17597,0
2009-06-24,5.07,5.07,4.57,4.91,14817,0
2009-06-25,5.1,5.1,4.9,5,19944,0
2009-06-26,4.89,5.11,4.62,4.88,23385,0
2009-06-29,4.74,5.1,4.74,5.01,20350,0
2009-06-30,5.02,5.02,4.91,5,8400,0
2009-07-01,5,5,4.96,4.96,810,0
2009-07-02,4.9,4.97,4.69,4.94,8985,0
2009-07-06,4.85,4.95,4.75,4.75,27830,0
2009-07-07,4.75,4.86,4.7,4.7,4754,0
2009-07-08,4.7,4.81,4.6,4.7,8116,0
2009-07-09,4.82,4.84,4.81,4.83,5700,0
2009-07-10,4.74,4.87,4.61,4.75,3300,0
2009-07-13,4.88,4.88,4.6,4.72,2550,0
2009-07-14,4.65,4.66,4.65,4.65,500,0
2009-07-15,4.84,4.84,4.62,4.66,3442,0
2009-07-16,4.6,4.85,4.6,4.82,1507,0
2009-07-17,4.73,4.87,4.7,4.87,2400,0
2009-07-20,4.85,4.85,4.61,4.67,17197,0
2009-07-21,4.82,4.82,4.69,4.74,2204,0
2009-07-22,4.7,4.81,4.65,4.75,2945,0
2009-07-23,4.7,4.75,4.6,4.75,11452,0
2009-07-24,4.88,4.9,4.81,4.88,29734,0
2009-07-27,4.9,4.9,4.79,4.79,12450,0
2009-07-28,4.78,4.85,4.65,4.65,10536,0
2009-07-29,4.81,4.9,4.67,4.9,3075,0
2009-07-30,4.73,4.9,4.61,4.85,12174,0
2009-07-31,4.8,4.9,4.65,4.65,13910,0
2009-08-03,4.65,4.86,4.65,4.86,3658,0
2009-08-04,4.85,4.85,4.8,4.8,13300,0
2009-08-05,4.78,4.83,4.75,4.83,10725,0
2009-08-06,4.83,4.83,4.77,4.79,1800,0
2009-08-07,4.8,4.81,4.8,4.8,8550,0
2009-08-10,4.79,4.8,4.75,4.79,2800,0
2009-08-11,4.76,4.85,4.75,4.78,7133,0
2009-08-12,4.78,4.79,4.66,4.79,4175,0
2009-08-13,4.74,4.74,4.7,4.7,600,0
2009-08-14,4.73,4.85,4.47,4.78,27675,0
2009-08-17,4.51,4.83,4.51,4.65,7030,0
2009-08-18,4.51,4.7,4.51,4.65,3800,0
2009-08-19,4.66,4.66,4.64,4.65,18203,0
2009-08-20,4.56,4.62,4.52,4.52,5868,0
2009-08-21,4.57,4.57,4.54,4.54,7315,0
2009-08-24,4.54,4.54,4.35,4.41,10278,0
2009-08-25,4.38,4.38,4.14,4.29,7207,0
2009-08-26,4.11,7.07,4.08,5.18,2491640,0
2009-08-27,5.1,5.1,4.6,4.65,441098,0
2009-08-28,4.75,4.76,4.45,4.52,141416,0
2009-08-31,4.6,4.6,4.37,4.53,75039,0
2009-09-01,4.5,4.71,4.41,4.44,80935,0
2009-09-02,4.41,4.49,4.4,4.41,33697,0
2009-09-03,4.43,4.45,4.31,4.32,51434,0
2009-09-04,4.22,4.26,4.11,4.22,39475,0
2009-09-08,4.1,4.24,4.1,4.16,40406,0
2009-09-09,4.11,4.31,4.05,4.3,37016,0
2009-09-10,4.39,4.39,4.2,4.2,16900,0
2009-09-11,4.24,4.38,4.23,4.33,46705,0
2009-09-14,4.36,4.39,4.26,4.26,8670,0
2009-09-15,4.19,4.31,4.19,4.27,14816,0
2009-09-16,4.27,4.36,4.27,4.35,58146,0
2009-09-17,4.35,4.39,4.26,4.39,20380,0
2009-09-18,4.47,4.47,4.35,4.43,39596,0
2009-09-21,4.42,4.57,4.4,4.55,16836,0
2009-09-22,4.52,4.78,4.52,4.78,28372,0
2009-09-23,4.77,4.93,4.7,4.81,28212,0
2009-09-24,4.77,4.89,4.5,4.56,23014,0
2009-09-25,4.56,4.7,4.56,4.65,10500,0
2009-09-28,4.57,4.85,4.57,4.61,9180,0
2009-09-29,4.88,4.88,4.5,4.55,17408,0
2009-09-30,4.8,4.8,4.5,4.56,8859,0
2009-10-01,4.63,4.63,4.45,4.45,6699,0
2009-10-02,4.41,4.5,4.41,4.45,6831,0
2009-10-05,4.5,5.25,4.41,4.41,203273,0
2009-10-06,4.4,4.51,4.4,4.43,14823,0
2009-10-07,4.51,4.61,4.47,4.54,28701,0
2009-10-08,4.54,4.6,4.51,4.6,55777,0
2009-10-09,4.58,4.73,4.52,4.7,45433,0
2009-10-12,4.66,4.8,4.63,4.75,14279,0
2009-10-13,4.77,4.93,4.7,4.89,41968,0
2009-10-14,4.84,5.4,4.8,4.99,193593,0
2009-10-15,5.06,5.06,4.88,4.88,19115,0
2009-10-16,4.92,5.11,4.85,5.1,30115,0
2009-10-19,5.11,5.16,4.89,5.05,21989,0
2009-10-20,5.1,5.1,4.87,5.04,12672,0
2009-10-21,5.01,5.08,4.95,4.95,16735,0
2009-10-22,4.9,5.09,4.9,5.07,10616,0
2009-10-23,5.09,5.22,4.79,4.95,26900,0
2009-10-26,4.87,5.22,4.8,4.8,17605,0
2009-10-27,5.06,5.06,4.87,4.91,6400,0
2009-10-28,4.82,5.06,4.81,4.91,14210,0
2009-10-29,4.82,5.08,4.8,5.08,9622,0
2009-10-30,4.93,5.05,4.89,4.95,13350,0
2009-11-02,5.04,5.04,4.9,4.9,4900,0
2009-11-03,5.06,5.1,4.83,5.1,9385,0
2009-11-04,4.97,5.17,4.96,5.09,47113,0
2009-11-05,5.09,5.18,5.09,5.1,10540,0
2009-11-06,4.62,5.13,4.6,5.11,21956,0
2009-11-09,5.09,5.09,4.91,4.97,4040,0
2009-11-10,5,5,4.9,5,23560,0
2009-11-11,5,5.12,4.95,5.03,21462,0
2009-11-12,5.05,5.16,5.01,5.16,11867,0
2009-11-13,5.05,5.1,4.87,5.02,10898,0
2009-11-16,4.93,4.93,4.9,4.91,8124,0
2009-11-17,4.98,5.16,4.98,5.02,13683,0
2009-11-18,5.08,5.1,4.92,5,14982,0
2009-11-19,5,5,4.75,4.9,21713,0
2009-11-20,4.84,5,4.81,4.95,2276,0
2009-11-23,4.98,5.25,4.59,4.59,117890,0
2009-11-24,4.82,4.82,4.5,4.57,27058,0
2009-11-25,4.5,4.59,4.42,4.54,52600,0
2009-11-27,4.5,4.51,4.3,4.39,50200,0
2009-11-30,4.3,4.57,4.3,4.49,39165,0
2009-12-01,4.5,4.63,4.44,4.57,37200,0
2009-12-02,4.52,4.57,4.31,4.51,17418,0
2009-12-03,4.62,4.62,4.42,4.55,10050,0
2009-12-04,4.52,4.55,4.44,4.5,6300,0
2009-12-07,4.45,4.53,4.44,4.44,11667,0
2009-12-08,4.44,4.55,4.44,4.48,11017,0
2009-12-09,4.42,4.55,4.39,4.5,8500,0
2009-12-10,4.41,4.53,4.05,4.53,58012,0
2009-12-11,4.55,4.59,4.48,4.59,85050,0
2009-12-14,4.5,4.58,4.45,4.5,62650,0
2009-12-15,4.45,4.56,4.37,4.56,34090,0
2009-12-16,4.5,4.55,4.35,4.54,50455,0
2009-12-17,4.27,4.5,4.26,4.5,6588,0
2009-12-18,4.5,4.62,4.44,4.48,54017,0
2009-12-21,4.5,4.5,4.38,4.46,6300,0
2009-12-22,4.54,4.54,4.47,4.47,2000,0
2009-12-23,4.45,4.51,4.45,4.48,17134,0
2009-12-24,4.47,4.54,4.42,4.5,10900,0
2009-12-28,4.5,4.51,4.42,4.48,24058,0
2009-12-29,4.52,4.71,4.38,4.6,14950,0
2009-12-30,4.43,4.57,4.43,4.53,4854,0
2009-12-31,4.5,4.56,4.47,4.56,14800,0
2010-01-04,4.5,4.53,4.47,4.47,6903,0
2010-01-05,4.56,4.56,4.3,4.44,26819,0
2010-01-06,4.46,4.54,4.35,4.35,13471,0
2010-01-07,4.43,4.49,4.33,4.4,47245,0
2010-01-08,4.44,4.44,4.35,4.37,18900,0
2010-01-11,4.55,4.55,4.37,4.4,25791,0
2010-01-12,4.47,4.51,4.34,4.34,9100,0
2010-01-13,4.44,4.44,4.37,4.37,13350,0
2010-01-14,4.4,4.4,4.33,4.4,8775,0
2010-01-15,4.4,4.45,4.38,4.42,58851,0
2010-01-19,4.42,4.44,4.32,4.34,72131,0
2010-01-20,4.57,4.57,4.31,4.41,66795,0
2010-01-21,4.41,4.49,4.37,4.39,21200,0
2010-01-22,4.4,4.41,4.37,4.39,13100,0
2010-01-25,4.4,4.44,4.34,4.39,14400,0
2010-01-26,4.49,4.5,4.34,4.4,34750,0
2010-01-27,4.4,4.42,4.38,4.4,30348,0
2010-01-28,4.3,4.42,4.3,4.36,15500,0
2010-01-29,4.41,4.47,4.18,4.32,37775,0
2010-02-01,4.3,4.35,4.26,4.31,17032,0
2010-02-02,4.3,4.33,4.2,4.25,18050,0
2010-02-03,4.25,4.25,4.18,4.2,35868,0
2010-02-04,4.2,4.22,4.17,4.19,36500,0
2010-02-05,4.19,4.19,4.14,4.17,23900,0
2010-02-08,4.15,4.19,4.14,4.17,5200,0
2010-02-09,4.13,4.33,3.85,4.01,121985,0
2010-02-10,4.01,4.08,3.93,3.99,51720,0
2010-02-11,3.97,4.1,3.94,4,49650,0
2010-02-12,3.98,4,3.97,4,9100,0
2010-02-16,4,4,3.95,3.96,38151,0
2010-02-17,4,4,3.51,3.67,144494,0
2010-02-18,3.76,3.78,3.67,3.67,58319,0
2010-02-19,3.68,3.83,3.68,3.79,71042,0
2010-02-22,3.79,3.79,3.7,3.79,40900,0
2010-02-23,3.75,3.79,3.64,3.77,35100,0
2010-02-24,3.77,4.08,3.75,3.94,89148,0
2010-02-25,3.99,4.1,3.91,3.94,17558,0
2010-02-26,4.04,4.06,3.91,3.93,13896,0
2010-03-01,3.9,4.1,3.84,4.1,18048,0
2010-03-02,4.05,4.14,3.69,3.77,62547,0
2010-03-03,3.87,3.94,3.85,3.85,13996,0
2010-03-04,3.92,3.98,3.85,3.9,13560,0
2010-03-05,3.91,3.91,3.8,3.81,30039,0
2010-03-08,3.81,3.83,3.75,3.8,21940,0
2010-03-09,3.81,3.81,3.78,3.79,5572,0
2010-03-10,3.8,3.84,3.75,3.8,22311,0
2010-03-11,3.9,3.9,3.72,3.82,17664,0
2010-03-12,3.99,3.99,3.8,3.85,22162,0
2010-03-15,3.93,3.93,3.75,3.82,20569,0
2010-03-16,3.8,3.89,3.7,3.78,45649,0
2010-03-17,3.76,3.77,3.69,3.75,42911,0
2010-03-18,3.75,3.8,3.65,3.79,44776,0
2010-03-19,3.73,3.78,3.73,3.75,28391,0
2010-03-22,3.75,3.79,3.7,3.71,21506,0
2010-03-23,3.75,3.8,3.67,3.74,17448,0
2010-03-24,3.75,3.75,3.72,3.74,27690,0
2010-03-25,3.74,3.74,3.68,3.74,7400,0
2010-03-26,3.71,3.71,3.64,3.64,16831,0
2010-03-29,3.7,3.7,3.53,3.56,17750,0
2010-03-30,3.56,5.14,3.4,3.41,175236,0
2010-03-31,3.45,3.49,3.44,3.48,43995,0
2010-04-01,3.49,3.51,3.38,3.4,37572,0
2010-04-05,3.45,3.51,3.35,3.38,17250,0
2010-04-06,3.38,3.47,3.31,3.44,13350,0
2010-04-07,3.44,3.49,3.36,3.38,43210,0
2010-04-08,3.4,3.4,3.3,3.3,34250,0
2010-04-09,3.3,3.35,3.22,3.26,57324,0
2010-04-12,3.22,3.25,3.18,3.18,44414,0
2010-04-13,3.23,3.31,3.18,3.25,9700,0
2010-04-14,3.34,3.34,3.21,3.21,31663,0
2010-04-15,3.21,3.3,3.16,3.26,25368,0
2010-04-16,3.3,3.33,3.16,3.2,22959,0
2010-04-19,3.21,3.43,3.16,3.37,37401,0
2010-04-20,3.47,3.49,3.39,3.42,117471,0
2010-04-21,3.45,3.79,3.4,3.4,213346,0
2010-04-22,3.4,3.44,3.36,3.42,39944,0
2010-04-23,3.38,3.43,3.34,3.35,24400,0
2010-04-26,3.39,3.39,3.3,3.3,61509,0
2010-04-27,3.35,3.42,3.28,3.39,40609,0
2010-04-28,3.42,3.42,3.34,3.38,35375,0
2010-04-29,3.37,3.4,3.34,3.4,40948,0
2010-04-30,3.39,3.49,3.39,3.4,94000,0
2010-05-03,3.42,3.46,3.35,3.4,46750,0
2010-05-04,3.4,3.84,3.36,3.6,333457,0
2010-05-05,3.6,3.64,3.5,3.6,79579,0
2010-05-06,3.5,3.6,3.25,3.36,42838,0
2010-05-07,3.34,3.34,3.22,3.22,21310,0
2010-05-10,3.4,3.55,3.4,3.42,63850,0
2010-05-11,3.43,3.64,3.31,3.44,75907,0
2010-05-12,3.39,3.6,3.39,3.5,28116,0
2010-05-13,3.56,3.84,3.45,3.65,145575,0
2010-05-14,3.65,3.79,3.57,3.76,25957,0
2010-05-17,3.74,3.74,3.6,3.64,24575,0
2010-05-18,3.94,3.94,3.71,3.89,124137,0
2010-05-19,3.94,3.95,3.8,3.81,137723,0
2010-05-20,3.84,3.96,3.81,3.9,56990,0
2010-05-21,3.94,4.18,3.9,4.17,142564,0
2010-05-24,4.28,4.38,4.2,4.26,188979,0
2010-05-25,4.28,4.47,4.02,4.38,169051,0
2010-05-26,4.31,4.72,4.31,4.55,128512,0
2010-05-27,4.74,4.75,4.6,4.72,103251,0
2010-05-28,4.79,4.95,4.79,4.85,120262,0
2010-06-01,4.92,4.92,4.18,4.18,81622,0
2010-06-02,4.75,5,4.5,4.64,132060,0
2010-06-03,4.68,4.69,4.44,4.55,103671,0
2010-06-04,4.5,4.68,4.46,4.5,36790,0
2010-06-07,4.55,4.66,4.44,4.51,38864,0
2010-06-08,4.47,4.59,4.2,4.3,67601,0
2010-06-09,4.2,4.25,3.87,4.01,114826,0
2010-06-10,3.84,4.26,3.84,4.19,32670,0
2010-06-11,4.23,4.4,4.08,4.3,17551,0
2010-06-14,4.26,4.26,3.85,3.85,88637,0
2010-06-15,3.96,4.1,3.85,3.85,228256,0
2010-06-16,3.89,3.96,3.75,3.95,68693,0
2010-06-17,3.93,4.11,3.91,4.07,277270,0
2010-06-18,4.02,4.13,3.91,3.97,53387,0
2010-06-21,4.07,4.07,3.9,4,51197,0
2010-06-22,3.96,3.98,3.75,3.75,112783,0
2010-06-23,3.84,3.84,3.59,3.65,126022,0
2010-06-24,3.59,3.67,3.34,3.37,241344,0
2010-06-25,3.49,3.5,2.85,3.09,2382432,0
2010-06-28,3.01,3.21,3,3.03,159765,0
2010-06-29,3.03,3.26,3.03,3.26,127819,0
2010-06-30,3.51,3.51,3.01,3.12,139800,0
2010-07-01,3.39,3.42,2.9,2.93,124999,0
2010-07-02,2.96,3.12,2.84,3,68432,0
2010-07-06,3.04,3.04,2.82,2.82,95384,0
2010-07-07,2.86,3.04,2.64,2.75,351857,0
2010-07-08,3.18,3.18,2.78,2.8,135684,0
2010-07-09,2.81,2.95,2.76,2.95,56272,0
2010-07-12,2.99,2.99,2.8,2.81,89949,0
2010-07-13,2.83,2.93,2.76,2.92,70653,0
2010-07-14,2.92,3.08,2.79,3.03,91048,0
2010-07-15,3.05,3.15,2.92,2.96,56512,0
2010-07-16,2.99,3,2.85,2.9,79316,0
2010-07-19,2.91,3.04,2.84,2.91,67957,0
2010-07-20,2.9,3.29,2.85,3.26,134132,0
2010-07-21,3.34,3.45,3.18,3.38,139642,0
2010-07-22,3.47,3.97,3.4,3.74,232466,0
2010-07-23,3.76,3.94,3.67,3.85,103557,0
2010-07-26,3.97,4.59,3.92,4.45,445008,0
2010-07-27,4.38,4.55,4,4.48,256883,0
2010-07-28,4.44,4.47,4.12,4.15,158929,0
2010-07-29,4.17,4.26,4,4.13,63611,0
2010-07-30,4.1,4.39,4.1,4.25,114324,0
2010-08-02,4.45,4.55,4.11,4.48,166403,0
2010-08-03,4.45,4.53,4.1,4.44,201050,0
2010-08-04,4.45,4.5,4.37,4.43,65090,0
2010-08-05,4.4,4.63,4.26,4.28,101654,0
2010-08-06,4.28,4.4,4.2,4.34,102472,0
2010-08-09,4.34,4.55,4.33,4.55,175991,0
2010-08-10,4.55,4.6,4.4,4.48,82716,0
2010-08-11,4.4,4.4,4.04,4.1,92513,0
2010-08-12,4.07,4.13,3.9,4.01,65890,0
2010-08-13,4.02,4.54,4.01,4.27,110502,0
2010-08-16,4.25,4.49,4.16,4.37,101160,0
2010-08-17,4.37,4.44,4.17,4.31,59375,0
2010-08-18,4.3,4.3,4.12,4.21,33048,0
2010-08-19,4.19,4.3,4.01,4.03,68223,0
2010-08-20,4,4.27,3.92,4.06,71691,0
2010-08-23,4.1,4.29,4.04,4.04,85833,0
2010-08-24,4.01,4.14,3.91,3.93,70928,0
2010-08-25,3.93,4.04,3.9,3.98,83076,0
2010-08-26,4,4.09,3.83,3.83,86318,0
2010-08-27,3.86,3.9,3.78,3.83,62756,0
2010-08-30,3.83,3.91,3.71,3.71,63725,0
2010-08-31,3.73,3.86,3.65,3.69,49756,0
2010-09-01,3.31,3.82,3.3,3.78,80424,0
2010-09-02,3.77,3.88,3.65,3.79,44633,0
2010-09-03,3.8,3.82,3.72,3.81,31634,0
2010-09-07,3.81,3.81,3.6,3.6,69656,0
2010-09-08,3.63,3.69,3.55,3.65,62481,0
2010-09-09,3.7,3.8,3.66,3.78,22217,0
2010-09-10,3.69,3.84,3.65,3.8,70513,0
2010-09-13,3.82,3.82,3.61,3.68,79004,0
2010-09-14,3.68,3.68,3.56,3.66,49030,0
2010-09-15,3.65,3.73,3.58,3.72,43356,0
2010-09-16,3.72,3.8,3.63,3.7,33157,0
2010-09-17,3.72,3.72,3.5,3.6,52315,0
2010-09-20,3.59,3.79,3.54,3.77,42795,0
2010-09-21,3.75,3.76,3.56,3.58,49206,0
2010-09-22,3.59,3.73,3.45,3.45,156322,0
2010-09-23,3.43,3.48,3.41,3.43,45176,0
2010-09-24,3.46,3.58,3.24,3.36,138094,0
2010-09-27,3.35,3.38,3.22,3.25,69463,0
2010-09-28,3.27,3.4,3.23,3.36,55718,0
2010-09-29,3.36,3.64,3.3,3.6,38680,0
2010-09-30,3.63,3.69,3.45,3.57,32403,0
2010-10-01,3.6,3.62,3.49,3.61,22822,0
2010-10-04,3.71,3.85,3.52,3.59,83903,0
2010-10-05,3.62,3.79,3.55,3.76,38307,0
2010-10-06,3.8,4.16,3.72,4.04,85990,0
2010-10-07,4.04,4.29,4.03,4.11,40450,0
2010-10-08,4.11,4.4,4.11,4.4,93519,0
2010-10-11,4.42,4.5,4.36,4.39,55967,0
2010-10-12,4.4,4.44,4.25,4.42,38419,0
2010-10-13,4.42,4.44,4.26,4.41,67957,0
2010-10-14,4.43,4.45,4.34,4.39,46084,0
2010-10-15,4.45,4.45,4.24,4.26,79055,0
2010-10-18,4.28,4.28,4.06,4.13,51880,0
2010-10-19,4.1,4.27,3.91,3.99,78242,0
2010-10-20,4.07,4.24,4.07,4.15,32082,0
2010-10-21,4.18,4.22,3.97,4.08,40892,0
2010-10-22,4.1,4.15,3.95,4.12,20727,0
2010-10-25,4.12,4.15,4,4.05,23062,0
2010-10-26,3.97,4.14,3.97,4.13,24517,0
2010-10-27,4.1,4.38,3.99,4.06,42444,0
2010-10-28,4.09,4.2,4.01,4.11,20805,0
2010-10-29,4.11,4.3,4,4.2,35690,0
2010-11-01,4.28,4.28,3.9,3.99,97981,0
2010-11-02,4.04,4.12,3.98,4.12,41087,0
2010-11-03,4.13,4.25,4.06,4.2,19349,0
2010-11-04,4.25,4.28,4.1,4.28,65368,0
2010-11-05,4.28,4.28,4.13,4.24,34635,0
2010-11-08,4.28,4.28,3.98,4.06,92767,0
2010-11-09,4.05,4.05,3.99,4,33849,0
2010-11-10,4.03,4.15,3.96,4.12,53662,0
2010-11-11,4.08,4.2,4,4.06,24800,0
2010-11-12,4.02,4.26,4.01,4.01,18255,0
2010-11-15,4.05,4.2,4.05,4.15,24605,0
2010-11-16,4.05,4.18,4.03,4.06,58785,0
2010-11-17,4.2,4.2,4,4.08,27451,0
2010-11-18,4.1,4.19,3.96,4.18,28804,0
2010-11-19,4.21,4.21,3.95,4.07,111712,0
2010-11-22,4.03,4.03,3.91,3.97,29939,0
2010-11-23,3.93,3.96,3.88,3.91,38397,0
2010-11-24,3.95,4.07,3.95,4.07,24141,0
2010-11-26,4.03,4.07,4,4.03,12531,0
2010-11-29,4,4.25,3.98,4.25,42601,0
2010-11-30,4.16,4.25,4.07,4.09,38893,0
2010-12-01,4.17,4.18,4.09,4.15,29559,0
2010-12-02,4.15,4.23,4.12,4.23,18586,0
2010-12-03,4.25,4.25,4.13,4.18,25972,0
2010-12-06,4.23,4.23,4.02,4.22,100584,0
2010-12-07,4.2,4.22,4.11,4.2,44177,0
2010-12-08,4.2,4.2,4.06,4.13,22190,0
2010-12-09,4.17,4.24,4.14,4.24,73102,0
2010-12-10,4.24,4.47,4.19,4.46,156018,0
2010-12-13,4.45,4.46,4.32,4.39,60463,0
2010-12-14,4.4,4.46,4.35,4.45,80499,0
2010-12-15,4.43,4.46,4.3,4.42,85229,0
2010-12-16,4.41,4.46,4.19,4.46,106882,0
2010-12-17,5.05,7.76,5,6.68,2226970,0
2010-12-20,7,7.35,6.38,6.4,716532,0
2010-12-21,6.4,6.47,6.06,6.22,201240,0
2010-12-22,6.26,6.53,6.04,6.05,186153,0
2010-12-23,6.1,6.9,6,6.59,379259,0
2010-12-27,6.83,7.01,6.6,6.72,223138,0
2010-12-28,6.8,6.99,6.61,6.64,116105,0
2010-12-29,6.67,6.72,6.53,6.58,91317,0
2010-12-30,6.6,6.72,6.41,6.66,68975,0
2010-12-31,6.89,7.17,6.68,7.04,132539,0
2011-01-03,7.14,8,7.1,7.7,303947,0
2011-01-04,7.7,8.47,7.6,8.37,386510,0
2011-01-05,8.27,8.5,8.09,8.12,185561,0
2011-01-06,8.1,8.63,8.08,8.35,262728,0
2011-01-07,8.4,8.45,8.12,8.21,223125,0
2011-01-10,8.15,8.45,8.06,8.17,121161,0
2011-01-11,8.3,8.41,8.1,8.25,107680,0
2011-01-12,8.29,8.45,8.25,8.45,84841,0
2011-01-13,8.5,8.8,8.15,8.3,214400,0
2011-01-14,8.26,8.5,8.26,8.44,83402,0
2011-01-18,8.39,8.57,8.21,8.52,98000,0
2011-01-19,8.55,8.6,8.14,8.2,97048,0
2011-01-20,8.12,8.19,7.44,7.57,239766,0
2011-01-21,7.6,7.74,6.92,7.02,228544,0
2011-01-24,7.29,7.29,6.97,7.08,71978,0
2011-01-25,7.02,7.03,6.79,6.84,80256,0
2011-01-26,6.97,7.09,6.73,7.09,94766,0
2011-01-27,7.08,7.24,6.95,6.99,75117,0
2011-01-28,6.98,7.06,6.73,6.81,112044,0
2011-01-31,6.88,8.25,6.61,7.28,287956,0
2011-02-01,7.3,7.3,7.05,7.17,94460,0
2011-02-02,7.13,7.41,7,7.1,73834,0
2011-02-03,7.12,7.26,6.97,7.22,60446,0
2011-02-04,7.19,7.4,7.03,7.35,55241,0
2011-02-07,7.35,7.49,7.1,7.13,49770,0
2011-02-08,7.11,7.11,7.02,7.11,53576,0
2011-02-09,7.1,7.14,6.87,6.89,84400,0
2011-02-10,7.02,7.02,6.64,6.68,57292,0
2011-02-11,6.68,6.82,6.47,6.49,161389,0
2011-02-14,6.53,6.72,6.5,6.54,54517,0
2011-02-15,6.49,6.5,6.1,6.18,240971,0
2011-02-16,6.35,6.35,6.07,6.22,67393,0
2011-02-18,6.62,6.67,6.45,6.52,41451,0
2011-02-22,6.41,6.51,6.06,6.13,61826,0
2011-02-23,6.11,6.18,6,6.09,60625,0
2011-02-24,6.2,6.64,6.14,6.53,68659,0
2011-02-25,6.5,6.52,6.15,6.47,52149,0
2011-02-28,6.5,6.55,6.35,6.49,58396,0
2011-03-01,6.5,6.59,6.12,6.21,33735,0
2011-03-02,6.21,6.47,6.1,6.33,64559,0
2011-03-03,6.32,6.71,6.32,6.67,78312,0
2011-03-04,6.65,6.74,6.45,6.69,52334,0
2011-03-07,6.61,6.76,6.33,6.64,67354,0
2011-03-08,6.66,6.67,6.51,6.67,32553,0
2011-03-09,6.75,6.75,6.53,6.69,48538,0
2011-03-10,6.73,6.73,6.3,6.49,38941,0
2011-03-11,6.69,6.75,6.51,6.74,70018,0
2011-03-14,6.75,6.77,6.3,6.49,65651,0
2011-03-15,6.39,6.54,6.29,6.41,31273,0
2011-03-16,6.36,6.57,6.11,6.27,140449,0
2011-03-17,6.4,6.53,6.37,6.51,51075,0
2011-03-18,6.59,6.59,6.48,6.58,64516,0
2011-03-21,6.62,6.76,6.44,6.76,103931,0
2011-03-22,6.76,7.14,6.66,7.08,127450,0
2011-03-23,7.03,7.19,6.98,7.17,63847,0
2011-03-24,7.2,7.25,7.12,7.16,71843,0
2011-03-25,7.2,7.2,7.14,7.16,118898,0
2011-03-28,7.21,7.32,7.19,7.21,70496,0
2011-03-29,7.16,7.28,7.04,7.21,39273,0
2011-03-30,7.24,7.41,7.23,7.31,78553,0
2011-03-31,7.3,7.91,7.25,7.89,125938,0
2011-04-01,8,8.7,7.95,8.17,331647,0
2011-04-04,8.17,8.18,7.68,7.78,59227,0
2011-04-05,8,8.25,7.9,8.21,115933,0
2011-04-06,7.8,8.23,7.8,8.2,56424,0
2011-04-07,8.15,8.15,7.95,7.97,34940,0
2011-04-08,8.04,8.18,7.83,8.01,54478,0
2011-04-11,8,8.04,7.31,7.38,57659,0
2011-04-12,7.36,7.52,7.2,7.22,41929,0
2011-04-13,7.3,7.91,7.2,7.45,139445,0
2011-04-14,7.25,7.73,7.25,7.71,61441,0
2011-04-15,7.64,8,7.52,7.94,62938,0
2011-04-18,7.84,8.15,7.84,7.92,130359,0
2011-04-19,7.99,7.99,7.62,7.69,38555,0
2011-04-20,7.8,7.83,7.71,7.83,39045,0
2011-04-21,7.76,7.95,7.5,7.95,29113,0
2011-04-25,7.97,7.97,7.53,7.62,55075,0
2011-04-26,7.62,7.78,7.52,7.58,38367,0
2011-04-27,7.61,7.65,7.47,7.54,47055,0
2011-04-28,7.9,7.92,7.46,7.53,61264,0
2011-04-29,7.9,7.9,7.51,7.59,67651,0
2011-05-02,7.63,7.63,7.37,7.37,71940,0
2011-05-03,7.37,7.49,7.14,7.15,118762,0
2011-05-04,7.16,7.2,6.8,6.94,103712,0
2011-05-05,6.91,6.94,6.75,6.79,43049,0
2011-05-06,6.97,7,6.79,6.87,33077,0
2011-05-09,7.4,7.4,6.93,6.96,43324,0
2011-05-10,7.11,7.2,7.1,7.17,67682,0
2011-05-11,7.17,7.3,7.05,7.29,39639,0
2011-05-12,7.24,7.89,7.2,7.84,66099,0
2011-05-13,7.91,8.22,7.75,7.75,119844,0
2011-05-16,8.25,8.25,7.74,8,108641,0
2011-05-17,8.19,8.24,7.8,7.98,119166,0
2011-05-18,8.08,8.28,8.07,8.21,83493,0
2011-05-19,8.21,8.3,8,8.17,87328,0
2011-05-20,8.1,8.1,7.96,7.99,104810,0
2011-05-23,7.87,7.99,7.75,7.81,38443,0
2011-05-24,7.82,7.86,7.62,7.63,51429,0
2011-05-25,7.59,7.61,7.46,7.54,46544,0
2011-05-26,7.46,7.86,7.46,7.86,25943,0
2011-05-27,7.9,8,7.8,8,18659,0
2011-05-31,8.1,8.24,8.02,8.24,152331,0
2011-06-01,8.24,8.25,7.8,7.8,101956,0
2011-06-02,7.81,8.17,7.71,7.79,21888,0
2011-06-03,7.68,7.79,7.25,7.27,85038,0
2011-06-06,7.27,7.78,7.27,7.3,59379,0
2011-06-07,7.4,7.49,7.3,7.3,20937,0
2011-06-08,7.3,7.42,7.3,7.41,34661,0
2011-06-09,7.55,7.63,7.5,7.51,33785,0
2011-06-10,7.45,7.54,7.3,7.33,32751,0
2011-06-13,7.37,7.47,7.06,7.14,51273,0
2011-06-14,7.21,7.35,7.18,7.3,17343,0
2011-06-15,7.18,7.22,6.98,6.99,59410,0
2011-06-16,7.03,7.36,7.03,7.36,28437,0
2011-06-17,7.35,7.35,6.94,7.07,102281,0
2011-06-20,7.02,7.53,6.74,6.81,147771,0
2011-06-21,6.91,7.32,6.91,7.31,43178,0
2011-06-22,7.22,7.48,7.22,7.26,16161,0
2011-06-23,7.15,7.67,7.11,7.55,36672,0
2011-06-24,7.53,8.9,7.36,8.9,616994,0
2011-06-27,8.76,8.8,8.11,8.42,184433,0
2011-06-28,8.13,8.65,8.13,8.37,82341,0
2011-06-29,8.37,8.38,8.28,8.33,18159,0
2011-06-30,8.65,8.65,8.17,8.35,36416,0
2011-07-01,8.39,8.39,8.17,8.19,50408,0
2011-07-05,8.35,8.57,8.15,8.54,39517,0
2011-07-06,8.5,8.57,8.16,8.52,40362,0
2011-07-07,8.43,8.65,8.43,8.65,50997,0
2011-07-08,9,9.48,8.73,8.99,196612,0
2011-07-11,8.85,8.91,8.53,8.84,64778,0
2011-07-12,8.82,9.05,8.73,9.02,54911,0
2011-07-13,8.93,9.15,8.82,9.13,81643,0
2011-07-14,9.1,9.14,8.76,9.01,68236,0
2011-07-15,9.14,9.15,8.99,9.1,116464,0
2011-07-18,9.09,9.13,8.73,8.8,71661,0
2011-07-19,8.77,9.11,8.77,9.03,58233,0
2011-07-20,9.02,9.02,8.78,8.91,27542,0
2011-07-21,8.99,9.02,8.72,9.01,42169,0
2011-07-22,9.02,9.02,8.8,8.99,24235,0
2011-07-25,8.87,8.87,8.32,8.38,105904,0
2011-07-26,8.6,8.6,8.13,8.22,63669,0
2011-07-27,8.18,8.18,7.75,7.79,105386,0
2011-07-28,7.83,7.93,7.75,7.89,41298,0
2011-07-29,8.03,8.1,7.9,7.99,49174,0
2011-08-01,8.05,8.3,8.02,8.19,58321,0
2011-08-02,8.01,8.3,7.46,7.96,67120,0
2011-08-03,7.98,8.1,7.75,7.89,69107,0
2011-08-04,7.8,7.84,7.5,7.58,110506,0
2011-08-05,7.65,7.85,7.31,7.68,78439,0
2011-08-08,7.45,7.62,7.25,7.25,141544,0
2011-08-09,7.44,7.76,6.91,7.72,123465,0
2011-08-10,7.53,7.53,6.91,6.93,79696,0
2011-08-11,7.44,7.6,6.95,7.5,91670,0
2011-08-12,7.5,7.55,7.34,7.38,68188,0
2011-08-15,7.39,7.75,7.05,7.74,34722,0
2011-08-16,7.7,7.75,7.14,7.19,32872,0
2011-08-17,7.39,7.51,7.21,7.46,37156,0
2011-08-18,7.2,7.41,7.12,7.23,80259,0
2011-08-19,7.22,7.41,7.1,7.4,49711,0
2011-08-22,7.5,7.51,7.28,7.34,63011,0
2011-08-23,7.4,7.74,7.35,7.74,47932,0
2011-08-24,7.74,8,7.56,8,56274,0
2011-08-25,8.16,8.16,7.75,7.75,34335,0
2011-08-26,7.82,7.99,7.75,7.89,23926,0
2011-08-29,7.91,8.17,7.62,8.16,44254,0
2011-08-30,8.08,8.21,7.98,8.19,43206,0
2011-08-31,8.23,8.23,7.9,7.9,74190,0
2011-09-01,7.89,8.16,7.8,8.06,84750,0
2011-09-02,7.85,8.07,7.6,7.6,32699,0
2011-09-06,7.4,7.9,7.35,7.74,77578,0
2011-09-07,7.94,8.05,7.76,8.01,48029,0
2011-09-08,7.94,8.4,7.85,7.86,63584,0
2011-09-09,7.8,7.95,7.8,7.88,57311,0
2011-09-12,7.85,8.41,7.85,7.96,33032,0
2011-09-13,8.03,8.39,7.99,8.34,36245,0
2011-09-14,8.41,8.5,8.15,8.47,39678,0
2011-09-15,8.5,8.69,7.85,8.43,144004,0
2011-09-16,8.52,8.52,8.14,8.33,81631,0
2011-09-19,8.05,8.19,7.97,7.97,23047,0
2011-09-20,8.04,8.17,7.97,8,35210,0
2011-09-21,8,8.21,7.96,8,61773,0
2011-09-22,7.85,8.03,7.85,7.94,85874,0
2011-09-23,7.96,8.07,7.68,7.79,39419,0
2011-09-26,7.69,8.22,7.69,8.18,56584,0
2011-09-27,8.39,8.47,8.08,8.35,149085,0
2011-09-28,8.35,8.35,7.88,7.9,65926,0
2011-09-29,8.06,8.17,7.95,8.13,95513,0
2011-09-30,8,8.25,7.9,8.18,63792,0
2011-10-03,8.1,8.25,7.95,8,119187,0
2011-10-04,7.97,8.52,7.78,8.48,124730,0
2011-10-05,8.4,8.4,8.13,8.32,36252,0
2011-10-06,8.26,8.29,8.13,8.28,76764,0
2011-10-07,8.32,8.4,8.2,8.26,51135,0
2011-10-10,8.4,8.4,8,8.36,70665,0
2011-10-11,8.31,8.48,8.24,8.4,43183,0
2011-10-12,8.4,8.5,8.22,8.5,58396,0
2011-10-13,8.4,8.57,8.32,8.52,47709,0
2011-10-14,8.33,8.75,8.31,8.7,51072,0
2011-10-17,8.72,8.72,8.48,8.49,86991,0
2011-10-18,8.49,9.25,8.47,9.2,155929,0
2011-10-19,9.22,9.89,8.88,8.99,249156,0
2011-10-20,9,9,8.56,8.79,51515,0
2011-10-21,9,9.06,8.82,8.95,60087,0
2011-10-24,8.92,9.13,8.92,9.09,102618,0
2011-10-25,8.87,9.06,8.81,8.86,69733,0
2011-10-26,9,9.19,8.85,9.1,89528,0
2011-10-27,9.2,9.4,9.09,9.34,200400,0
2011-10-28,9.43,9.5,9.26,9.29,77849,0
2011-10-31,9.28,9.5,9.13,9.23,73584,0
2011-11-01,8.96,9.22,8.7,8.71,95690,0
2011-11-02,8.89,8.96,8.61,8.75,78156,0
2011-11-03,8.88,9.16,8.71,9.12,57870,0
2011-11-04,9.01,9.01,8.85,8.89,31044,0
2011-11-07,8.95,9.13,8.56,8.68,53978,0
2011-11-08,8.76,9,8.76,9,37653,0
2011-11-09,8.84,8.9,8.47,8.48,78895,0
2011-11-10,8.64,8.75,8.47,8.58,32400,0
2011-11-11,8.7,8.89,8.65,8.82,62207,0
2011-11-14,8.7,8.72,8.4,8.45,64251,0
2011-11-15,8.48,8.76,8.39,8.6,59288,0
2011-11-16,8.53,8.6,8.45,8.51,42091,0
2011-11-17,8.48,8.56,8.18,8.47,70777,0
2011-11-18,8.44,8.45,8.2,8.27,39919,0
2011-11-21,8.11,8.26,8.01,8.12,53628,0
2011-11-22,8.19,8.31,7.95,8.06,80264,0
2011-11-23,8.04,8.04,7.61,7.64,61416,0
2011-11-25,7.56,7.72,7.36,7.4,44910,0
2011-11-28,7.61,7.78,7.44,7.63,62383,0
2011-11-29,7.58,7.67,7.32,7.53,47271,0
2011-11-30,7.81,8.23,7.77,8.22,125756,0
2011-12-01,7.96,8.23,7.78,8.11,46151,0
2011-12-02,7.96,8.19,7.96,8.09,40525,0
2011-12-05,8.19,8.19,8,8.08,65979,0
2011-12-06,8.07,8.2,8.01,8.13,27551,0
2011-12-07,8,8.05,7.82,7.88,32002,0
2011-12-08,7.81,7.86,7.42,7.54,76305,0
2011-12-09,7.59,8.14,7.56,8.08,49063,0
2011-12-12,7.89,7.9,7.64,7.87,52310,0
2011-12-13,7.93,8,7.57,7.58,73399,0
2011-12-14,7.51,8.11,7.5,8.1,102841,0
2011-12-15,8.37,8.37,7.99,8.06,37954,0
2011-12-16,8.17,8.32,8.1,8.15,78953,0
2011-12-19,8.22,8.26,8,8.03,36882,0
2011-12-20,8.23,8.32,8.07,8.29,101630,0
2011-12-21,8.29,8.29,7.91,8.03,45693,0
2011-12-22,8.03,8.3,7.98,8.07,38235,0
2011-12-23,8.1,8.25,7.96,8.02,55862,0
2011-12-27,7.99,8.18,7.99,8.18,27750,0
2011-12-28,8.06,8.17,8,8.07,44929,0
2011-12-29,8.06,8.21,8.06,8.16,32399,0
2011-12-30,8.13,8.26,8.06,8.22,60447,0
2012-01-03,8.49,8.51,8.02,8.18,78338,0
2012-01-04,8.22,8.22,8.09,8.1,37759,0
2012-01-05,8.04,8.11,7.98,8.09,35454,0
2012-01-06,8.11,8.17,8,8.06,91639,0
2012-01-09,8.06,8.19,8.01,8.09,37887,0
2012-01-10,8.16,8.31,8.09,8.29,49764,0
2012-01-11,8.28,8.35,8.12,8.31,62122,0
2012-01-12,8.35,8.43,8.15,8.41,71034,0
2012-01-13,8.29,8.4,8.2,8.21,42834,0
2012-01-17,8.19,8.3,7.95,8.02,102084,0
2012-01-18,8,8.16,7.99,8.06,31595,0
2012-01-19,8.09,8.13,7.94,8,45297,0
2012-01-20,8.01,8.07,7.95,8.06,55540,0
2012-01-23,8.01,8.05,7.94,7.95,30869,0
2012-01-24,7.94,8.01,7.9,8.01,35557,0
2012-01-25,7.89,8.11,7.89,8.1,24985,0
2012-01-26,8.09,8.12,7.92,8.01,37730,0
2012-01-27,8.04,8.17,7.91,8.1,40857,0
2012-01-30,8.12,8.12,7.96,7.98,19733,0
2012-01-31,8.04,8.04,7.84,7.96,34756,0
2012-02-01,8.03,8.18,8,8.14,61087,0
2012-02-02,8.1,8.98,8.08,8.69,123500,0
2012-02-03,8.5,8.95,8.5,8.82,88655,0
2012-02-06,8.71,8.83,8.61,8.77,41757,0
2012-02-07,8.79,8.8,8.63,8.77,56004,0
2012-02-08,8.8,8.8,8.62,8.71,31185,0
2012-02-09,8.71,8.71,8.6,8.6,25033,0
2012-02-10,8.62,8.65,8.6,8.6,57127,0
2012-02-13,8.66,8.66,8.16,8.24,48673,0
2012-02-14,8.23,8.3,7.97,8.07,68548,0
2012-02-15,8.09,8.34,7.95,7.98,51781,0
2012-02-16,8,8.11,7.91,8.11,41029,0
2012-02-17,8.13,8.15,8.01,8.06,22811,0
2012-02-21,8.13,8.24,7.88,7.92,32077,0
2012-02-22,7.92,7.98,7.92,7.94,13884,0
2012-02-23,7.98,8.19,7.97,8.17,31779,0
2012-02-24,8.15,8.19,8.09,8.12,26948,0
2012-02-27,8,8.18,8,8.08,10194,0
2012-02-28,8.1,8.3,8.05,8.1,56734,0
2012-02-29,8.11,8.16,7.91,7.91,36773,0
2012-03-01,7.98,8.17,7.9,8.03,40915,0
2012-03-02,8.06,8.13,7.57,7.6,91597,0
2012-03-05,7.62,8.19,7.62,8.07,64227,0
2012-03-06,7.96,8.13,7.8,7.82,62744,0
2012-03-07,7.99,8.3,7.89,8.3,57459,0
2012-03-08,8.32,8.4,8.02,8.2,54428,0
2012-03-09,8.18,8.36,7.93,8.26,60027,0
2012-03-12,8.25,8.32,8.2,8.24,26077,0
2012-03-13,8.31,8.31,8.11,8.29,31139,0
2012-03-14,8.3,8.31,7.71,7.83,84858,0
2012-03-15,7.89,8.13,7.75,8.1,61802,0
2012-03-16,8.33,8.33,7.93,7.99,67291,0
2012-03-19,7.99,8.34,7.94,8.23,60613,0
2012-03-20,8.15,8.27,8.11,8.18,61985,0
2012-03-21,8.18,8.37,8.16,8.33,48251,0
2012-03-22,8.21,8.28,7.96,8.08,31515,0
2012-03-23,8.1,8.29,8.03,8.24,51411,0
2012-03-26,8.27,8.4,8.17,8.39,73385,0
2012-03-27,8.4,8.42,8.18,8.19,45037,0
2012-03-28,8.25,8.25,8.03,8.07,33261,0
2012-03-29,8.02,8.28,7.99,8.25,26651,0
2012-03-30,8.32,8.33,8,8.04,50004,0
2012-04-02,8.03,8.27,8.02,8.24,42686,0
2012-04-03,8.22,8.29,8.02,8.05,26859,0
2012-04-04,8.06,8.12,7.88,7.96,51918,0
2012-04-05,7.95,7.99,7.83,7.87,39908,0
2012-04-09,7.77,7.93,7.64,7.66,77562,0
2012-04-10,7.7,7.7,7.45,7.51,100176,0
2012-04-11,7.65,7.7,7.5,7.62,66982,0
2012-04-12,7.64,7.84,7.52,7.8,35869,0
2012-04-13,7.78,7.78,7.52,7.52,45291,0
2012-04-16,7.55,7.88,7.55,7.71,46439,0
2012-04-17,7.52,7.79,7.52,7.61,61981,0
2012-04-18,7.7,7.72,7.55,7.61,47490,0
2012-04-19,7.61,7.71,7.51,7.55,30745,0
2012-04-20,7.84,7.84,7.62,7.65,39528,0
2012-04-23,7.6,7.73,7.55,7.57,39745,0
2012-04-24,7.62,7.84,7.59,7.82,40278,0
2012-04-25,7.9,7.98,7.76,7.85,66200,0
2012-04-26,7.81,7.95,7.73,7.93,47529,0
2012-04-27,7.92,8,7.86,8,60616,0
2012-04-30,7.97,8.3601,7.91,8.15,98474,0
2012-05-01,8.14,8.24,8.06,8.09,51926,0
2012-05-02,8.06,8.36,8.06,8.36,63557,0
2012-05-03,8.33,8.4,8.03,8.08,49055,0
2012-05-04,8.1,8.17,8.01,8.01,74106,0
2012-05-07,8.02,8.32,8,8.24,31689,0
2012-05-08,8.21,8.31,7.99,8.28,69590,0
2012-05-09,8.2,8.2,8.1,8.12,33777,0
2012-05-10,8.18,8.25,8.07,8.15,35241,0
2012-05-11,8.1,8.16,7.91,8.08,81121,0
2012-05-14,8.11,8.11,7.64,7.66,73474,0
2012-05-15,8.25,8.25,7.56,7.63,107579,0
2012-05-16,7.7,7.83,7.51,7.51,41203,0
2012-05-17,7.8,7.8,7.5,7.51,35335,0
2012-05-18,7.52,7.77,7.52,7.69,61215,0
2012-05-21,7.74,7.97,7.65,7.95,38058,0
2012-05-22,7.92,8.09,7.74,7.83,71698,0
2012-05-23,8,8,7.63,7.72,34202,0
2012-05-24,7.76,7.76,7.55,7.68,28588,0
2012-05-25,7.68,7.78,7.55,7.62,29485,0
2012-05-29,7.73,7.73,7.45,7.51,40878,0
2012-05-30,7.47,7.48,7.33,7.34,59488,0
2012-05-31,7.35,7.51,7.3,7.3,64932,0
2012-06-01,7.15,7.34,7.09,7.09,47625,0
2012-06-04,7.12,7.29,7.12,7.25,44957,0
2012-06-05,7.18,7.72,7.18,7.72,91714,0
2012-06-06,7.76,8.28,7.76,8.04,96044,0
2012-06-07,8.09,8.09,7.61,7.67,66393,0
2012-06-08,7.67,7.88,7.2,7.44,110746,0
2012-06-11,7.46,7.46,6.86,7.01,225633,0
2012-06-12,7.12,7.54,6.8,7.24,140040,0
2012-06-13,7.24,7.46,6.91,6.96,81278,0
2012-06-14,7,7.3,6.75,6.87,131888,0
2012-06-15,6.89,7.25,6.64,7.1,135896,0
2012-06-18,7.09,7.13,6.75,6.81,82380,0
2012-06-19,6.94,7.24,6.89,7.19,85451,0
2012-06-20,7.19,7.24,6.9,7.09,69329,0
2012-06-21,7.08,7.22,6.63,6.73,176394,0
2012-06-22,6.81,6.83,6.41,6.61,2881524,0
2012-06-25,6.72,6.98,6.35,6.54,99512,0
2012-06-26,6.5,6.72,6.43,6.53,57756,0
2012-06-27,6.59,6.77,6.5,6.52,66759,0
2012-06-28,6.48,6.75,6.4,6.42,34763,0
2012-06-29,6.57,6.68,6.482,6.53,45468,0
2012-07-02,6.51,6.7,6.4,6.5,106583,0
2012-07-03,6.57,6.63,6.42,6.5,105901,0
2012-07-05,6.52,6.59,6.48,6.52,75147,0
2012-07-06,6.45,6.67,6.42,6.44,76791,0
2012-07-09,6.43,6.49,6.19,6.25,108803,0
2012-07-10,6.19,6.31,6.16,6.19,111542,0
2012-07-11,6.23,6.61,6.2,6.51,85340,0
2012-07-12,6.64,6.74,6.5,6.54,54671,0
2012-07-13,6.6,7.06,6.5501,6.8,141933,0
2012-07-16,6.91,7.23,6.87,6.88,112200,0
2012-07-17,6.95,6.96,6.69,6.8,61678,0
2012-07-18,6.8,7,6.76,6.8,34076,0
2012-07-19,6.85,6.86,6.72,6.74,19400,0
2012-07-20,6.67,6.75,6.5,6.54,51194,0
2012-07-23,6.43,6.51,6,6.4,47161,0
2012-07-24,6.43,6.49,6.16,6.19,61408,0
2012-07-25,6.27,6.36,6.1,6.17,49295,0
2012-07-26,6.15,6.25,6,6.09,60250,0
2012-07-27,6.18,6.21,6.03,6.1,49311,0
2012-07-30,6.15,6.2,6.02,6.15,77644,0
2012-07-31,6.16,6.35,6.07,6.19,50259,0
2012-08-01,6.21,6.25,6,6.05,35091,0
2012-08-02,6.02,6.02,5.693,5.91,113046,0
2012-08-03,5.98,6.29,5.859,6.1,49580,0
2012-08-06,6.09,6.23,6.06,6.16,22899,0
2012-08-07,6.21,6.33,6.05,6.24,40896,0
2012-08-08,6.16,6.18,6.02,6.03,33816,0
2012-08-09,6.02,6.26,6.02,6.13,42752,0
2012-08-10,6.13,6.13,6.01,6.04,12922,0
2012-08-13,6.05,6.12,6.02,6.08,49813,0
2012-08-14,6.08,6.1,5.99,6,40518,0
2012-08-15,5.98,6.04,5.8,6.01,59915,0
2012-08-16,5.99,6.27,5.9311,6.24,37508,0
2012-08-17,6.25,6.25,5.975,6.08,49283,0
2012-08-20,6.04,6.12,5.94,6.1,9554,0
2012-08-21,6.12,6.12,5.98,5.98,36209,0
2012-08-22,6.041,6.0699,5.98,5.98,15050,0
2012-08-23,6,6.19,6,6.08,12198,0
2012-08-24,6.11,6.19,6.05,6.11,6251,0
2012-08-27,6.11,6.25,6.08,6.14,33625,0
2012-08-28,6.1,6.24,6.066,6.21,12268,0
2012-08-29,6.3,6.35,6.161,6.161,24187,0
2012-08-30,6.19,6.3,6.16,6.17,11859,0
2012-08-31,6.18,6.25,6.1,6.12,17099,0
2012-09-04,6.15,6.21,6.1,6.21,13420,0
2012-09-05,6.27,6.27,6.12,6.14,10471,0
2012-09-06,6.15,6.3,6.15,6.21,19898,0
2012-09-07,6.24,6.24,6.11,6.13,5970,0
2012-09-10,6.12,6.15,5.85,5.9,31504,0
2012-09-11,5.95,6,5.86,5.9,13008,0
2012-09-12,5.95,6.15,5.86,5.9,42502,0
2012-09-13,5.97,6.03,5.75,5.9,58020,0
2012-09-14,5.98,6.1,5.95,6.05,30861,0
2012-09-17,6.07,6.22,5.92,6.17,43300,0
2012-09-18,6.18,6.4399,6.0901,6.35,36350,0
2012-09-19,6.39,6.98,6.39,6.71,75698,0
2012-09-20,6.63,7,6.6,6.8,19275,0
2012-09-21,7.16,7.16,6.6146,6.85,23191,0
2012-09-24,6.79,7.06,6.75,6.8,35636,0
2012-09-25,6.89,6.95,6.65,6.65,8282,0
2012-09-26,6.72,6.97,6.48,6.48,24962,0
2012-09-27,6.5,6.54,6.3375,6.36,21124,0
2012-09-28,6.39,7,6.39,6.88,11802,0
2012-10-01,7,7,6.8,6.83,23490,0
2012-10-02,6.85,6.8799,6.606,6.65,12763,0
2012-10-03,6.65,6.74,6.5,6.51,8810,0
2012-10-04,6.53,6.7299,6.5,6.59,14526,0
2012-10-05,6.6885,6.6885,6.41,6.46,28720,0
2012-10-08,6.42,6.52,6.42,6.46,11250,0
2012-10-09,6.45,6.8,6.39,6.42,39318,0
2012-10-10,6.5,6.6099,6.4,6.48,17996,0
2012-10-11,6.51,6.76,6.5,6.5,29235,0
2012-10-12,6.55,6.64,6.5,6.51,10900,0
2012-10-15,6.64,6.64,6.39,6.39,32203,0
2012-10-16,6.43,6.57,6.36,6.36,22529,0
2012-10-17,6.39,6.48,6.25,6.27,53871,0
2012-10-18,6.25,6.39,6.25,6.26,9430,0
2012-10-19,6.28,6.3,6.14,6.15,30687,0
2012-10-22,6.23,6.33,6.15,6.2,17088,0
2012-10-23,6.25,6.28,6.2,6.2,13525,0
2012-10-24,6.23,6.53,6.23,6.26,106453,0
2012-10-25,6.45,7.47,6.45,7.22,153628,0
2012-10-26,7,7.49,6.98,7.17,44734,0
2012-10-31,7.26,7.33,7.1,7.11,20305,0
2012-11-01,7.06,7.2268,7.03,7.15,19629,0
2012-11-02,7.17,7.31,7.16,7.2,16038,0
2012-11-05,7.3199,7.3199,7.1601,7.29,15220,0
2012-11-06,7.32,7.32,7.22,7.31,13259,0
2012-11-07,7.26,7.35,7.15,7.34,20700,0
2012-11-08,7.34,7.44,7.25,7.41,30273,0
2012-11-09,7.45,8.44,7.44,8.4,144726,0
2012-11-12,8.4,8.5278,8.0901,8.141,89246,0
2012-11-13,8.04,8.19,7.28,7.29,105917,0
2012-11-14,7.33,7.33,6.86,6.88,71467,0
2012-11-15,6.86,6.86,6.5001,6.63,31866,0
2012-11-16,6.48,6.6,6.27,6.37,61400,0
2012-11-19,6.4,6.445,6.31,6.35,66778,0
2012-11-20,6.31,6.62,6.31,6.53,93444,0
2012-11-21,6.58,6.58,6.35,6.39,67278,0
2012-11-23,6.47,6.53,6.4,6.4,17600,0
2012-11-26,6.5,6.6,6.36,6.53,65860,0
2012-11-27,6.5,6.7,6.47,6.5267,25944,0
2012-11-28,6.56,7.86,6.53,7.36,114101,0
2012-11-29,7.4,7.45,7.26,7.37,52489,0
2012-11-30,7.41,7.47,7.33,7.39,24800,0
2012-12-03,7.48,7.48,7.1,7.16,28052,0
2012-12-04,7.12,7.32,7.1,7.2,20692,0
2012-12-05,7.3,7.37,7.13,7.16,11400,0
2012-12-06,7.1501,7.248,7.14,7.24,19921,0
2012-12-07,7.25,7.25,6.82,6.88,39776,0
2012-12-10,7.04,7.05,6.89,6.99,15071,0
2012-12-11,6.97,7.03,6.91,6.98,23416,0
2012-12-12,7.01,7.07,6.901,7,22672,0
2012-12-13,6.95,7,6.9009,6.94,18770,0
2012-12-14,6.92,6.98,6.71,6.81,36657,0
2012-12-17,6.8201,6.92,6.787,6.9,18837,0
2012-12-18,6.77,6.77,6.624,6.71,21285,0
2012-12-19,6.69,6.98,6.66,6.9,32669,0
2012-12-20,6.889,6.954,6.75,6.95,26835,0
2012-12-21,6.85,6.89,6.7,6.82,25306,0
2012-12-24,6.93,7,6.8,6.85,23531,0
2012-12-26,6.88,6.88,6.8,6.85,11399,0
2012-12-27,6.76,6.816,6.72,6.74,17246,0
2012-12-28,6.68,6.75,6.68,6.75,38780,0
2012-12-31,6.7283,6.99,6.7283,6.86,26715,0
2013-01-02,6.93,7.11,6.75,7.04,16474,0
2013-01-03,7,7.216,6.9,7.09,25463,0
2013-01-04,7.01,7.44,7.01,7.2,24410,0
2013-01-07,7.49,7.65,7.21,7.36,36470,0
2013-01-08,7.42,7.46,7.256,7.348,18054,0
2013-01-09,7.3,7.42,7.17,7.28,13592,0
2013-01-10,7.4,7.4,7.25,7.28,8434,0
2013-01-11,7.35,7.4499,7.11,7.17,15220,0
2013-01-14,7.3499,7.3499,7.11,7.12,4500,0
2013-01-15,7.25,7.25,6.93,7.04,25913,0
2013-01-16,7.09,7.09,6.91,7.06,24083,0
2013-01-17,6.91,6.99,6.91,6.9809,4037,0
2013-01-18,7,7,6.9,6.95,5800,0
2013-01-22,6.93,7.11,6.81,6.86,92138,0
2013-01-23,7.0001,7.0499,6.87,6.88,28975,0
2013-01-24,7.02,7.02,6.75,6.75,79430,0
2013-01-25,6.75,6.935,6.73,6.78,49950,0
2013-01-28,6.8,6.9499,6.75,6.76,28100,0
2013-01-29,6.8899,6.8899,6.6,6.63,28407,0
2013-01-30,6.58,6.72,6.5,6.65,48200,0
2013-01-31,6.7,6.78,6.671,6.7,28931,0
2013-02-01,6.75,6.75,6.4301,6.5,49582,0
2013-02-04,6.43,6.49,6.23,6.24,114230,0
2013-02-05,6.41,6.43,6.24,6.275,42304,0
2013-02-06,6.37,6.39,6.21,6.21,41260,0
2013-02-07,6.22,6.35,6.22,6.33,62435,0
2013-02-08,6.39,6.78,6.39,6.64,35749,0
2013-02-11,6.69,6.75,6.61,6.65,20518,0
2013-02-12,6.71,6.75,6.6,6.66,36762,0
2013-02-13,6.67,6.75,6.54,6.56,16469,0
2013-02-14,6.5501,6.5501,6.3,6.31,29962,0
2013-02-15,6.27,6.4,6.21,6.24,47915,0
2013-02-19,6.28,6.37,6.18,6.31,82727,0
2013-02-20,6.3,6.3799,5.9,5.999,99043,0
2013-02-21,5.96,5.96,5.81,5.88,45038,0
2013-02-22,5.9,6.185,5.88,6.13,43812,0
2013-02-25,6.2,6.24,6.11,6.11,19011,0
2013-02-26,6.15,6.287,6.15,6.2,30515,0
2013-02-27,6.25,6.36,6.09,6.36,17555,0
2013-02-28,6.35,6.35,5.74,5.83,150364,0
2013-03-01,5.85,5.85,4.2,5.32,513111,0
2013-03-04,5.25,5.42,4.66,4.99,221181,0
2013-03-05,5.05,5.23,5.01,5.18,94136,0
2013-03-06,5.3,5.3,5.18,5.24,104285,0
2013-03-07,5.37,5.38,5.118,5.14,122774,0
2013-03-08,5.23,5.3399,4.9,5,99653,0
2013-03-11,5.03,5.1899,4.8,4.92,114102,0
2013-03-12,5,5,4.8,4.81,53458,0
2013-03-13,4.8,4.86,4.8,4.83,89400,0
2013-03-14,4.85,4.92,4.77,4.8,34825,0
2013-03-15,4.83,4.83,4.48,4.65,144411,0
2013-03-18,4.89,5.94,4.48,5.84,102514,0
2013-03-19,6.06,6.2,5.51,5.65,116419,0
2013-03-20,5.64,5.7,5.33,5.58,47957,0
2013-03-21,5.61,5.63,5.27,5.47,16360,0
2013-03-22,5.47,5.47,5.2,5.2,73825,0
2013-03-25,5.26,5.34,5.01,5.1,106880,0
2013-03-26,5.17,5.51,5.1,5.29,161884,0
2013-03-27,5.2,5.44,5.04,5.36,80301,0
2013-03-28,5.475,5.537,5.2,5.3888,41521,0
2013-04-01,5.2524,5.51,5.1131,5.46,73891,0
2013-04-02,5.56,5.56,5.3,5.32,91160,0
2013-04-03,5.12,5.25,5,5.02,124467,0
2013-04-04,5.11,5.27,4.96,5.1,71614,0
2013-04-05,5.12,5.12,4.94,5.09,94878,0
2013-04-08,5.1,5.1499,4.8,4.934,52376,0
2013-04-09,4.92,5.03,4.9,4.91,56060,0
2013-04-10,4.96,5,4.8,4.851,46052,0
2013-04-11,4.83,5.06,4.8,4.98,139514,0
2013-04-12,5.0299,5.13,4.9188,5.03,66196,0
2013-04-15,5.1,5.14,4.75,4.89,72000,0
2013-04-16,5.07,5.07,4.75,4.81,70276,0
2013-04-17,4.77,4.91,4.59,4.73,67096,0
2013-04-18,4.83,4.83,4.55,4.68,65469,0
2013-04-19,4.52,4.7319,4.39,4.62,94503,0
2013-04-22,4.5601,4.88,4.5601,4.84,62307,0
2013-04-23,4.85,4.95,4.73,4.84,48634,0
2013-04-24,4.85,5,4.8,4.91,38438,0
2013-04-25,4.96,4.96,4.6401,4.74,74367,0
2013-04-26,4.75,4.7799,4.6,4.76,39294,0
2013-04-29,4.9,5.51,4.75,5.39,125744,0
2013-04-30,5.35,5.51,5.14,5.15,59470,0
2013-05-01,5.15,5.17,4.97,5.14,37667,0
2013-05-02,5.11,5.19,4.95,5.05,48184,0
2013-05-03,5.24,5.5,5.05,5.38,128624,0
2013-05-06,5.3896,5.3896,4.95,4.96,142784,0
2013-05-07,5.09,5.09,4.91,5.03,40682,0
2013-05-08,5.05,5.12,4.95,5.02,49313,0
2013-05-09,5.04,5.1399,4.98,5.02,85118,0
2013-05-10,5.01,5.01,4.8,4.9,57027,0
2013-05-13,4.94,4.98,4.81,4.95,16476,0
2013-05-14,5,5,4.8,4.87,48843,0
2013-05-15,4.91,5.3,4.9,5.09,30080,0
2013-05-16,5.21,5.21,4.95,5.05,109515,0
2013-05-17,5.03,5.18,4.95,5.15,36380,0
2013-05-20,5.17,5.22,4.95,5.14,49604,0
2013-05-21,5.2,5.26,4.99,5.26,65157,0
2013-05-22,5.25,5.4,5.06,5.19,32823,0
2013-05-23,5.05,5.23,5.03,5.23,10780,0
2013-05-24,5.22,5.3,5.0601,5.28,24667,0
2013-05-28,5.3,5.3,5.01,5.2,78709,0
2013-05-29,5.14,5.2099,5.1,5.18,6277,0
2013-05-30,5.15,5.293,5.09,5.23,36410,0
2013-05-31,5.23,5.24,5.02,5.16,20109,0
2013-06-03,5.23,5.23,5.05,5.11,25441,0
2013-06-04,5.18,5.22,5.05,5.21,66531,0
2013-06-05,5.29,5.29,5.05,5.15,25721,0
2013-06-06,5.24,5.2699,5.07,5.1,20620,0
2013-06-07,5.2,5.25,5.08,5.1,18831,0
2013-06-10,5.17,5.23,5.075,5.15,24061,0
2013-06-11,5.11,5.2,5.07,5.14,31168,0
2013-06-12,5.2,5.2,5.08,5.08,28078,0
2013-06-13,5.14,5.209,5.1,5.13,12381,0
2013-06-14,5.17,5.32,5.17,5.21,18269,0
2013-06-17,5.25,5.35,5.21,5.21,13685,0
2013-06-18,5.27,5.35,5.22,5.35,20423,0
2013-06-19,5.38,5.49,5.3424,5.37,64296,0
2013-06-20,5.36,5.36,5.22,5.22,22494,0
2013-06-21,5.23,5.3,5.06,5.06,63135,0
2013-06-24,5.15,5.15,4.94,5,39389,0
2013-06-25,5.03,5.21,4.9,5.05,20850,0
2013-06-26,5.13,5.1922,4.92,4.94,11059,0
2013-06-27,4.91,5.2728,4.91,5.11,60674,0
2013-06-28,5.15,5.3,5.07,5.07,19615,0
2013-07-01,5.11,5.31,5.11,5.31,35446,0
2013-07-02,5.26,5.34,5.15,5.16,35384,0
2013-07-03,5.25,5.29,5.051,5.29,29100,0
2013-07-05,5.16,5.26,5.08,5.23,11714,0
2013-07-08,5.24,5.25,5.09,5.25,33092,0
2013-07-09,5.2,5.27,5.2,5.22,23360,0
2013-07-10,5.1,5.24,5.02,5.2,50550,0
2013-07-11,5.22,5.34,5.1,5.19,53007,0
2013-07-12,5.2,5.48,5.1901,5.34,49149,0
2013-07-15,5.39,5.86,5.21,5.83,65619,0
2013-07-16,5.88,6.75,5.88,6.17,211159,0
2013-07-17,6.11,6.35,5.53,5.83,153681,0
2013-07-18,5.88,6,5.76,6,35052,0
2013-07-19,5.97,6.39,5.86,6.19,79634,0
2013-07-22,6.25,6.49,6.19,6.49,126631,0
2013-07-23,6.5,6.89,6.49,6.63,92060,0
2013-07-24,6.65,6.69,6.5,6.63,83982,0
2013-07-25,6.7,6.7,6.5,6.59,31569,0
2013-07-26,6.51,6.71,6.51,6.61,29644,0
2013-07-29,6.61,6.77,6.6,6.66,41303,0
2013-07-30,6.77,6.95,6.725,6.87,53890,0
2013-07-31,6.87,7,6.79,6.86,37119,0
2013-08-01,6.94,6.99,6.9,6.9,23387,0
2013-08-02,6.94,7.02,6.751,6.85,78182,0
2013-08-05,6.85,6.9785,6.5,6.52,127688,0
2013-08-06,6.55,6.76,6.5,6.69,92549,0
2013-08-07,6.65,6.7799,6.6,6.66,63407,0
2013-08-08,6.65,6.72,6.5201,6.55,31188,0
2013-08-09,6.54,6.68,6.5,6.5,36905,0
2013-08-12,6.5,6.62,6.5,6.53,7580,0
2013-08-13,6.55,6.64,6.5,6.57,20060,0
2013-08-14,6.59,6.61,6.5,6.5,53168,0
2013-08-15,6.5,6.71,6.5,6.678,23234,0
2013-08-16,6.65,6.65,6.5,6.5,46168,0
2013-08-19,6.51,6.62,6.5,6.58,34430,0
2013-08-20,6.58,6.69,6.5,6.69,73191,0
2013-08-21,6.7,6.71,6.6001,6.7,6710,0
2013-08-22,6.75,7.08,6.72,7.04,59738,0
2013-08-23,7.06,7.34,6.9,7.34,93044,0
2013-08-26,7.46,8,7.2101,7.99,187813,0
2013-08-27,7.98,8.1,7.51,7.62,98371,0
2013-08-28,7.69,7.9,7.68,7.7,73464,0
2013-08-29,7.98,7.98,7.63,7.85,55292,0
2013-08-30,7.87,7.88,7.7,7.79,58857,0
2013-09-03,7.8,7.97,7.7,7.97,63217,0
2013-09-04,8.15,8.15,7.96,8.04,71947,0
2013-09-05,8.19,8.19,7.86,7.92,55453,0
2013-09-06,7.95,7.96,7.65,7.71,71335,0
2013-09-09,7.7,7.73,6.81,6.99,317266,0
2013-09-10,6.9,6.99,6.63,6.71,103275,0
2013-09-11,6.73,6.8,6.4,6.5,117212,0
2013-09-12,6.44,6.69,6.39,6.51,67126,0
2013-09-13,6.5099,6.54,6.4501,6.53,31854,0
2013-09-16,6.52,6.5599,6.331,6.36,56376,0
2013-09-17,6.35,6.39,6.11,6.325,141777,0
2013-09-18,6.2,6.4,6.151,6.33,123314,0
2013-09-19,6.35,6.4,6.3,6.31,57363,0
2013-09-20,6.27,6.39,6.12,6.37,75270,0
2013-09-23,6.31,6.46,6.22,6.25,28016,0
2013-09-24,6.25,6.4799,6.01,6.06,182652,0
2013-09-25,6.06,6.22,6,6.13,43900,0
2013-09-26,6.19,6.71,6.17,6.58,101318,0
2013-09-27,6.68,6.8,6.39,6.5,67000,0
2013-09-30,6.6,6.63,6.35,6.62,115200,0
2013-10-01,6.65,6.8,6.65,6.8,84700,0
2013-10-02,6.79,6.8,6.75,6.75,30700,0
2013-10-03,6.75,6.85,6.58,6.85,83859,0
2013-10-04,6.75,6.95,6.74,6.75,77769,0
2013-10-07,6.69,6.94,6.61,6.87,139800,0
2013-10-08,6.95,7.44,6.95,7.14,112500,0
2013-10-09,7.26,7.26,7.08,7.22,85000,0
2013-10-10,7.22,7.22,7.05,7.11,34500,0
2013-10-11,7.09,7.2,6.77,7.19,54100,0
2013-10-14,7.2,7.41,7.01,7.34,73300,0
2013-10-15,7.32,7.79,7.31,7.77,130900,0
2013-10-16,7.81,7.83,7.53,7.7,49600,0
2013-10-17,7.75,7.83,7.59,7.81,32000,0
2013-10-18,7.68,7.89,7.68,7.81,30500,0
2013-10-21,7.9,7.9,7.13,7.35,80500,0
2013-10-22,7.36,7.58,7.25,7.44,40800,0
2013-10-23,7.3,7.55,7.3,7.5,49000,0
2013-10-24,7.53,7.73,7.33,7.64,37948,0
2013-10-25,7.62,7.62,7.31,7.55,41100,0
2013-10-28,7.65,7.65,7.3,7.43,34200,0
2013-10-29,7.48,7.49,7.24,7.31,30300,0
2013-10-30,7.28,7.28,7.01,7.03,47000,0
2013-10-31,7.04,7.17,7.03,7.04,63691,0
2013-11-01,7.06,7.22,6.98,7.06,37900,0
2013-11-04,7.19,7.19,6.95,7,68800,0
2013-11-05,6.91,7.1,6.85,7.01,72500,0
2013-11-06,7.07,7.1,6.8601,6.9001,27970,0
2013-11-07,6.95,6.98,6.75,6.79,44100,0
2013-11-08,6.84,7.05,6.76,6.87,30150,0
2013-11-11,6.8,6.82,6.55,6.64,94600,0
2013-11-12,6.69,6.69,6.31,6.38,115100,0
2013-11-13,6.35,6.6,6.35,6.5,44700,0
2013-11-14,6.54,6.68,6.33,6.66,82784,0
2013-11-15,6.7,6.75,6.45,6.64,67197,0
2013-11-18,6.71,6.8,6.5,6.65,45400,0
2013-11-19,6.74,6.78,6.63,6.78,19100,0
2013-11-20,6.82,7.05,6.6,6.98,57900,0
2013-11-21,7,7.1,6.96,7.08,54380,0
2013-11-22,7,7.15,6.95,6.97,66800,0
2013-11-25,6.95,7.01,6.7601,6.94,43429,0
2013-11-26,6.99,7,6.74,6.83,24700,0
2013-11-27,6.86,7.08,6.73,6.99,47664,0
2013-11-29,7,7.03,6.9501,6.9999,16197,0
2013-12-02,7.05,7.1,6.95,6.96,40584,0
2013-12-03,6.96,6.96,6.65,6.73,48800,0
2013-12-04,6.74,6.79,6.65,6.7,32900,0
2013-12-05,6.7,6.72,6.5,6.58,42100,0
2013-12-06,6.59,6.86,6.5,6.52,49500,0
2013-12-09,6.47,6.48,6.4,6.4,52700,0
2013-12-10,6.54,6.54,6.4,6.5,50900,0
2013-12-11,6.54,6.56,6.32,6.43,57106,0
2013-12-12,6.32,6.4,6.3,6.3,35000,0
2013-12-13,6.26,6.33,6.03,6.22,95200,0
2013-12-16,6.24,6.26,5.78,6.2,130600,0
2013-12-17,6.17,6.17,5.89,6.06,38000,0
2013-12-18,6.11,6.11,5.9,5.99,47772,0
2013-12-19,6.2799,6.28,5.991,6.07,45740,0
2013-12-20,6.13,6.14,5.91,6.11,107000,0
2013-12-23,6.01,6.25,6.01,6.18,40300,0
2013-12-24,6.1663,6.1663,5.961,6.1,22288,0
2013-12-26,6.05,6.12,5.96,6,53600,0
2013-12-27,5.95,6.0565,5.95,6,45840,0
2013-12-30,5.97,6.09,5.94,6.07,80838,0
2013-12-31,6.03,6.07,5.76,6.07,147800,0
2014-01-02,5.99,6.2399,5.8001,6,50152,0
2014-01-03,6.03,6.11,5.93,6.01,37977,0
2014-01-06,6.04,6.129,5.89,5.97,53251,0
2014-01-07,5.92,6.11,5.66,5.79,111300,0
2014-01-08,5.79,6,5.6,5.88,95300,0
2014-01-09,5.9,5.96,5.82,5.95,89900,0
2014-01-10,5.9,6.0275,5.85,6,74917,0
2014-01-13,5.9,6.62,5.9,6.57,139400,0
2014-01-14,6.58,6.681,6.23,6.35,60679,0
2014-01-15,6.3,6.51,6.28,6.31,57700,0
2014-01-16,6.28,6.66,6.28,6.58,50800,0
2014-01-17,6.58,6.78,6.5,6.71,83800,0
2014-01-21,6.71,6.78,6.48,6.65,69676,0
2014-01-22,6.65,6.72,6.6,6.62,41918,0
2014-01-23,6.64,6.64,6.3,6.47,51000,0
2014-01-24,6.4,6.5,6.3,6.42,49800,0
2014-01-27,6.51,6.51,5.94,6.15,88300,0
2014-01-28,6.15,6.15,5.84,5.85,132200,0
2014-01-29,5.83,5.88,5.61,5.82,109883,0
2014-01-30,5.8,6.05,5.66,5.7,74631,0
2014-01-31,5.78,5.93,5.67,5.79,29800,0
2014-02-03,5.81,5.87,5.17,5.3,219902,0
2014-02-04,5.28,5.72,5.02,5.705,61049,0
2014-02-05,5.67,5.93,5.5,5.72,71332,0
2014-02-06,5.72,5.72,5.52,5.61,29544,0
2014-02-07,5.57,5.63,5.51,5.56,39664,0
2014-02-10,5.59,5.7993,5.59,5.78,37803,0
2014-02-11,5.75,5.86,5.62,5.73,34262,0
2014-02-12,5.73,5.77,5.67,5.675,12879,0
2014-02-13,5.7,5.9,5.6115,5.9,50600,0
2014-02-14,5.858,5.95,5.7701,5.82,27507,0
2014-02-18,5.83,5.9,5.8,5.81,61498,0
2014-02-19,5.8,5.98,5.7001,5.85,32562,0
2014-02-20,5.82,5.85,5.72,5.76,24200,0
2014-02-21,5.73,5.83,5.73,5.76,17626,0
2014-02-24,5.8,5.88,5.71,5.85,31856,0
2014-02-25,5.85,5.85,5.64,5.74,49880,0
2014-02-26,5.72,5.73,5.51,5.56,50469,0
2014-02-27,5.6599,5.6599,5.47,5.56,89130,0
2014-02-28,5.56,5.57,5.2,5.45,141721,0
2014-03-03,5.35,5.57,5.2,5.4,54028,0
2014-03-04,5.4,5.49,5.4,5.49,17523,0
2014-03-05,5.4201,5.5199,5.42,5.51,41192,0
2014-03-06,5.5,5.52,5.44,5.52,25454,0
2014-03-07,5.56,5.6,5.49,5.6,26754,0
2014-03-10,5.59,5.8299,5.58,5.72,33120,0
2014-03-11,5.76,5.8294,5.47,5.47,54354,0
2014-03-12,5.51,5.81,5.45,5.78,67872,0
2014-03-13,5.81,5.81,5.55,5.67,27904,0
2014-03-14,5.66,5.6899,5.55,5.6699,17723,0
2014-03-17,5.79,5.83,5.515,5.61,22738,0
2014-03-18,5.64,5.66,5.321,5.35,80307,0
2014-03-19,5.51,5.51,5.32,5.5,79352,0
2014-03-20,5.44,5.6,5.44,5.45,61502,0
2014-03-21,5.47,5.6,5.38,5.41,32528,0
2014-03-24,5.45,5.55,5.25,5.5,65920,0
2014-03-25,5.58,5.6599,5.4099,5.6,25159,0
2014-03-26,5.67,5.67,5.52,5.59,13100,0
2014-03-27,5.58,5.59,5.42,5.51,21630,0
2014-03-28,5.5001,5.5386,5.34,5.34,45444,0
2014-03-31,5.4067,5.59,5.2501,5.46,76205,0
2014-04-01,5.3101,5.64,5.3101,5.56,77239,0
2014-04-02,5.5999,5.75,5.5501,5.62,76961,0
2014-04-03,5.65,5.65,5.41,5.48,50451,0
2014-04-04,5.45,5.49,5.26,5.3,48518,0
2014-04-07,5.34,5.37,5.3,5.35,21312,0
2014-04-08,5.35,5.42,5.29,5.41,106329,0
2014-04-09,5.42,5.64,5.381,5.61,39148,0
2014-04-10,5.61,5.76,5.43,5.64,78796,0
2014-04-11,5.65,5.7,5.521,5.6,31611,0
2014-04-14,5.61,5.61,5.42,5.47,52143,0
2014-04-15,5.4799,5.4799,5.25,5.29,60956,0
2014-04-16,5.31,5.33,5.1601,5.26,53127,0
2014-04-17,5.19,5.34,5.01,5.0401,105396,0
2014-04-21,5.11,5.21,5,5.16,63580,0
2014-04-22,5.21,5.4,5.09,5.15,102662,0
2014-04-23,5.19,5.24,5.06,5.24,47393,0
2014-04-24,5.23,5.309,5.1101,5.22,27096,0
2014-04-25,5.19,5.31,5.02,5.16,53952,0
2014-04-28,5.18,5.18,5,5.06,28356,0
2014-04-29,5.04,5.3,5.04,5.16,56968,0
2014-04-30,5,5.46,4.45,4.74,499800,0
2014-05-01,4.68,4.849,4.4,4.705,138352,0
2014-05-02,4.7,5.12,4.7,4.79,156110,0
2014-05-05,4.82,4.99,4.7201,4.93,91496,0
2014-05-06,4.83,5.45,4.83,5.03,199166,0
2014-05-07,5.05,5.19,4.95,5.09,53984,0
2014-05-08,5.15,5.26,5.02,5.2,95576,0
2014-05-09,5.22,5.34,5.1601,5.33,48873,0
2014-05-12,5.4,5.4,5.23,5.3,57486,0
2014-05-13,5.3,5.68,5.3,5.44,223784,0
2014-05-14,5.44,5.6599,5.3,5.55,115084,0
2014-05-15,5.58,5.5854,5.0812,5.39,87526,0
2014-05-16,5.54,5.54,5.33,5.45,52610,0
2014-05-19,5.38,5.47,5.23,5.34,75622,0
2014-05-20,5.35,5.35,5.17,5.26,35149,0
2014-05-21,5.23,5.5,5.2,5.24,60787,0
2014-05-22,5.3,5.46,5.25,5.35,25355,0
2014-05-23,5.29,5.41,5.28,5.35,15422,0
2014-05-27,5.37,5.44,5.22,5.27,115698,0
2014-05-28,5.26,5.36,5.2,5.22,26290,0
2014-05-29,5.22,5.27,4.9,5.1,117084,0
2014-05-30,5.07,5.24,5.05,5.12,42145,0
2014-06-02,5.1536,5.21,4.9828,5.05,81897,0
2014-06-03,5.1,5.1,4.9,4.99,30854,0
2014-06-04,5,5.05,4.84,4.92,34901,0
2014-06-05,4.94,5.195,4.9,4.96,96646,0
2014-06-06,5,5.17,4.92,5.05,69795,0
2014-06-09,5.05,5.09,4.93,4.97,49322,0
2014-06-10,4.93,5.06,4.87,4.95,43800,0
2014-06-11,4.9,5.19,4.85,4.93,149377,0
2014-06-12,4.99,4.99,4.901,4.96,45761,0
2014-06-13,4.99,5.01,4.9,5,29026,0
2014-06-16,4.96,5.01,4.92,4.94,16683,0
2014-06-17,4.98,5.19,4.76,4.85,107455,0
2014-06-18,4.98,5.1,4.88,4.98,93713,0
2014-06-19,5.09,5.09,4.93,4.93,48924,0
2014-06-20,4.99,5.05,4.94,4.96,49226,0
2014-06-23,4.98,5.09,4.95,4.98,99285,0
2014-06-24,5.02,5.02,4.75,4.78,63167,0
2014-06-25,4.83,4.9,4.5,4.67,118771,0
2014-06-26,4.63,4.7399,4.6,4.68,18524,0
2014-06-27,4.7,4.9,4.7,4.865,61564,0
2014-06-30,4.92,5.12,4.75,4.95,145948,0
2014-07-01,5,5.1,4.87,4.95,72611,0
2014-07-02,4.93,5,4.92,4.98,18200,0
2014-07-03,4.93,4.97,4.88,4.89,23966,0
2014-07-07,4.82,4.95,4.7001,4.73,33892,0
2014-07-08,4.7,5,4.55,4.68,65564,0
2014-07-09,4.71,4.77,4.61,4.72,24543,0
2014-07-10,4.67,4.72,4.58,4.61,34082,0
2014-07-11,4.62,4.67,4.6,4.64,24081,0
2014-07-14,4.63,4.861,4.6,4.7,46913,0
2014-07-15,4.65,4.8399,4.65,4.72,47498,0
2014-07-16,4.71,4.96,4.7,4.78,22310,0
2014-07-17,4.7,4.8099,4.59,4.76,54656,0
2014-07-18,4.8,4.97,4.65,4.97,49291,0
2014-07-21,4.94,4.95,4.7,4.85,92230,0
2014-07-22,4.9,5.105,4.9,5.05,141638,0
2014-07-23,5.06,5.15,5.01,5.04,108905,0
2014-07-24,5.08,5.1,4.83,4.93,50050,0
2014-07-25,4.9,5.01,4.81,4.9,37867,0
2014-07-28,4.95,5.05,4.85,4.99,72722,0
2014-07-29,4.93,5.05,4.85,4.95,43821,0
2014-07-30,4.998,5.07,4.865,5.01,29799,0
2014-07-31,5.02,5.02,4.88,4.95,19626,0
2014-08-01,4.91,5.01,4.91,5.01,17366,0
2014-08-04,5.05,5.1,4.94,5.05,55908,0
2014-08-05,5.01,5.51,5.01,5.36,111675,0
2014-08-06,5.37,5.72,5.37,5.72,131744,0
2014-08-07,5.68,5.74,5,5.03,227971,0
2014-08-08,5.02,5.58,5.0001,5.43,133148,0
2014-08-11,5.58,5.72,5.4301,5.58,87388,0
2014-08-12,5.58,5.75,5.4,5.41,73946,0
2014-08-13,5.4,5.4,5.06,5.15,59563,0
2014-08-14,5.21,5.71,5.2,5.65,114632,0
2014-08-15,5.68,5.7,5.19,5.34,153465,0
2014-08-18,5.35,5.49,5.15,5.18,100256,0
2014-08-19,5.17,5.38,5.06,5.2,72368,0
2014-08-20,5.23,5.39,5.1125,5.19,79610,0
2014-08-21,5.14,5.21,5.06,5.11,78329,0
2014-08-22,5.11,5.15,5,5.07,54258,0
2014-08-25,5.11,5.2999,5.11,5.255,129387,0
2014-08-26,5.302,5.3099,5.01,5.06,59587,0
2014-08-27,5.0871,5.16,4.95,4.9799,88385,0
2014-08-28,4.92,5.077,4.88,4.95,51379,0
2014-08-29,5,5.08,4.912,5.06,40022,0
2014-09-02,5.07,5.07,4.95,4.96,18243,0
2014-09-03,5.03,5.23,5.03,5.05,88335,0
2014-09-04,5.04,5.18,5.02,5.04,61953,0
2014-09-05,5.04,5.08,4.86,4.9399,183830,0
2014-09-08,4.95,5.0186,4.91,4.96,15192,0
2014-09-09,4.95,5.07,4.85,4.91,21826,0
2014-09-10,4.91,5.14,4.81,4.9,127186,0
2014-09-11,4.9,5.0799,4.88,5.02,34321,0
2014-09-12,5.1,5.1499,4.7488,4.84,71615,0
2014-09-15,4.8,4.86,4.67,4.7,45233,0
2014-09-16,4.76,4.77,4.585,4.74,55679,0
2014-09-17,4.75,4.78,4.63,4.76,25532,0
2014-09-18,4.77,4.82,4.7,4.75,41913,0
2014-09-19,4.78,4.78,3.81,4.15,272488,0
2014-09-22,4.3799,4.3799,4.04,4.24,171439,0
2014-09-23,4.23,4.23,3.95,3.99,120128,0
2014-09-24,3.98,4.2,3.82,4.06,96708,0
2014-09-25,4.1,4.24,3.9,4.23,124027,0
2014-09-26,4.23,4.25,4.12,4.22,40715,0
2014-09-29,4.22,4.3399,4.2,4.29,59390,0
2014-09-30,4.3,4.37,4.153,4.35,55508,0
2014-10-01,4.31,4.35,4.2,4.28,66507,0
2014-10-02,4.26,4.63,4.21,4.41,66686,0
2014-10-03,4.44,4.69,4.42,4.61,48644,0
2014-10-06,4.56,5.45,4.47,5.23,567724,0
2014-10-07,5.25,5.55,5.0611,5.46,225359,0
2014-10-08,5.36,5.5,4.99,5.17,121180,0
2014-10-09,5.17,5.27,4.9,4.98,90160,0
2014-10-10,4.97,5.0499,4.6,4.67,107719,0
2014-10-13,4.76,4.8899,4.51,4.72,78741,0
2014-10-14,4.72,5.26,4.56,4.7,99533,0
2014-10-15,4.71,4.91,4.52,4.89,40037,0
2014-10-16,4.77,5.385,4.66,5.2,189883,0
2014-10-17,5.19,5.26,5.05,5.2,60843,0
2014-10-20,5.21,5.37,5.09,5.31,88094,0
2014-10-21,5.25,5.31,4.94,5.15,92063,0
2014-10-22,5.1001,5.1999,4.926,4.96,39841,0
2014-10-23,4.91,5.1,4.91,4.99,49278,0
2014-10-24,5.01,5.05,4.88,5.03,22955,0
2014-10-27,5.07,5.19,5.02,5.18,40740,0
2014-10-28,5.21,5.25,5.15,5.25,29537,0
2014-10-29,5.25,5.25,5.12,5.24,16625,0
2014-10-30,5.19,5.26,5.1,5.22,21164,0
2014-10-31,5.2001,5.24,5.1232,5.14,16922,0
2014-11-03,0.666,1.03,0.59,0.9297,19647955,0
2014-11-04,0.86,0.94,0.78,0.82,3358749,0
2014-11-05,0.8,0.82,0.7,0.73,1924673,0
2014-11-06,0.71,0.78,0.66,0.71,1494129,0
2014-11-07,0.7782,0.78,0.68,0.7499,847257,0
2014-11-10,0.76,0.77,0.68,0.6984,660010,0
2014-11-11,0.69,0.7,0.63,0.63,928877,0
2014-11-12,0.63,0.65,0.56,0.58,1293464,0
2014-11-13,0.55,0.56,0.4829,0.49,1509326,0
2014-11-14,0.5,0.568,0.45,0.55,1536560,0
2014-11-17,0.55,0.588,0.51,0.5408,878196,0
2014-11-18,0.52,0.55,0.5,0.5013,448911,0
2014-11-19,0.52,0.52,0.5,0.517,375081,0
2014-11-20,0.53,0.6882,0.5008,0.65,1223935,0
2014-11-21,0.66,0.6798,0.5734,0.5734,885149,0
2014-11-24,0.576,0.65,0.576,0.6001,718952,0
2014-11-25,0.61,0.649,0.5912,0.61,494702,0
2014-11-26,0.6001,0.6179,0.5915,0.6,275934,0
2014-11-28,0.64,0.64,0.54,0.55,486865,0
2014-12-01,0.55,0.5879,0.53,0.54,221929,0
2014-12-02,0.49,0.5597,0.49,0.5014,492764,0
2014-12-03,0.5,0.52,0.4953,0.505,288795,0
2014-12-04,0.52,0.529,0.49,0.52,224308,0
2014-12-05,0.495,0.55,0.49,0.49,200662,0
2014-12-08,0.4966,0.52,0.455,0.4551,308095,0
2014-12-09,0.45,0.5,0.45,0.46,385713,0
2014-12-10,0.4601,0.47,0.4,0.415,370912,0
2014-12-11,0.4,0.4598,0.336,0.38,712653,0
2014-12-12,0.38,0.38,0.3311,0.3312,422747,0
2014-12-15,0.3412,0.4099,0.34,0.4002,496996,0
2014-12-16,0.44,0.458,0.3701,0.4063,528384,0
2014-12-17,0.41,0.44,0.3701,0.415,339148,0
2014-12-18,0.4101,0.499,0.3913,0.465,542241,0
2014-12-19,0.45,0.5299,0.45,0.47,427971,0
2014-12-22,0.48,0.49,0.42,0.43,209513,0
2014-12-23,0.37,0.44,0.37,0.3842,317669,0
2014-12-24,0.38,0.418,0.3713,0.38,98061,0
2014-12-26,0.4,0.4,0.38,0.3898,126212,0
2014-12-29,0.4,0.41,0.375,0.3946,290076,0
2014-12-30,0.38,0.3898,0.355,0.3702,401724,0
2014-12-31,0.36,0.42,0.355,0.4,409659,0
2015-01-02,0.4,0.4086,0.37,0.3701,197636,0
2015-01-05,0.39,0.39,0.366,0.37,160198,0
2015-01-06,0.38,0.42,0.3795,0.3801,178661,0
2015-01-07,0.38,0.415,0.37,0.3701,158455,0
2015-01-08,0.415,0.415,0.37,0.4,211610,0
2015-01-09,0.3825,0.4,0.3825,0.395,111596,0
2015-01-12,0.3825,0.45,0.3825,0.445,361612,0
2015-01-13,0.41,0.4499,0.4017,0.4287,327104,0
2015-01-14,0.4301,0.4398,0.4,0.405,140362,0
2015-01-15,0.43,0.47,0.4092,0.4122,421819,0
2015-01-16,0.4301,0.448,0.4,0.4,82100,0
2015-01-20,0.4195,0.4195,0.3816,0.4065,156636,0
2015-01-21,0.4,0.4195,0.39,0.4195,467793,0
2015-01-22,0.4179,0.4197,0.39,0.4049,246021,0
2015-01-23,0.4097,0.4098,0.3911,0.393,122814,0
2015-01-26,0.41,0.4101,0.4,0.4,63167,0
2015-01-27,0.4,0.4196,0.39,0.39,309199,0
2015-01-28,0.41,0.4193,0.3901,0.4158,159650,0
2015-01-29,0.4,0.41,0.39,0.4,189766,0
2015-01-30,0.4,0.404,0.39,0.39,246534,0
2015-02-02,0.39,0.3911,0.3551,0.38,158632,0
2015-02-03,0.4,0.405,0.38,0.393,34265,0
2015-02-04,0.38,0.404,0.351,0.36,159820,0
2015-02-05,0.38,0.39,0.37,0.389,92932,0
2015-02-06,0.39,0.39,0.38,0.38,116093,0
2015-02-09,0.39,0.3998,0.38,0.385,120827,0
2015-02-10,0.4,0.4,0.385,0.385,31901,0
2015-02-11,0.39,0.39,0.38,0.38,97306,0
2015-02-12,0.38,0.4083,0.38,0.38,779994,0
2015-02-13,0.38,0.3802,0.356,0.3635,229946,0
2015-02-17,0.37,0.3801,0.3635,0.3635,125327,0
2015-02-18,0.3635,0.3701,0.36,0.37,64525,0
2015-02-19,0.37,0.387,0.3613,0.373,182063,0
2015-02-20,0.38,0.43,0.3612,0.41,879635,0
2015-02-23,0.41,0.4801,0.41,0.43,481149,0
2015-02-24,0.47,0.48,0.43,0.4632,197846,0
2015-02-25,0.477,0.477,0.46,0.46,171515,0
2015-02-26,0.48,0.48,0.4,0.4251,300619,0
2015-02-27,0.43,0.64,0.412,0.64,3197239,0
2015-03-02,0.69,0.92,0.65,0.77,3461000,0
2015-03-03,0.89,0.9,0.6,0.63,1800800,0
2015-03-04,0.65,0.69,0.57,0.62,591400,0
2015-03-05,0.68,0.68,0.6,0.61,184200,0
2015-03-06,0.62,0.62,0.55,0.58,334400,0
2015-03-09,0.58,0.6,0.53,0.54,269900,0
2015-03-10,0.61,0.61,0.48,0.49,356700,0
2015-03-11,0.51,0.57,0.49,0.54,403500,0
2015-03-12,0.55,0.57,0.5,0.53,193100,0
2015-03-13,0.57,0.57,0.5,0.54,178200,0
2015-03-16,0.51,0.53,0.49,0.49,118300,0
2015-03-17,0.49,0.51,0.46,0.46,93300,0
2015-03-18,0.46,0.51,0.45,0.5,90200,0
2015-03-19,0.51,0.55,0.47,0.55,115800,0
2015-03-20,0.55,0.55,0.51,0.55,95100,0
2015-03-23,0.53,0.71,0.53,0.7,1217400,0
2015-03-24,0.76,0.76,0.64,0.64,699800,0
2015-03-25,0.67,0.67,0.58,0.61,189500,0
2015-03-26,0.59,0.68,0.56,0.59,187400,0
2015-03-27,0.6,0.67,0.6,0.63,74300,0
2015-03-30,0.66,0.66,0.63,0.66,108300,0
2015-03-31,0.68,0.88,0.62,0.84,1652022,0
2015-04-01,0.89,1.37,0.86,1.26,6823300,0
2015-04-02,1.32,1.94,1.3,1.73,20369500,0
2015-04-06,1.68,1.7,1.38,1.4,4518100,0
2015-04-07,1.4,1.57,1.31,1.35,3059281,0
2015-04-08,1.35,1.5,1.33,1.38,1433300,0
2015-04-09,1.41,1.42,1.17,1.17,1952538,0
2015-04-10,1.19,1.38,1.17,1.2,2085000,0
2015-04-13,1.21,1.25,1.15,1.15,923500,0
2015-04-14,1.15,1.19,0.89,1.05,1396700,0
2015-04-15,1.05,1.1,0.9619,1.02,948551,0
2015-04-16,1.05,1.06,1,1.018,292331,0
2015-04-17,1,1.01,0.93,0.99,521200,0
2015-04-20,1.01,1.74,1,1.62,11742385,0
2015-04-21,1.61,1.73,1.34,1.4,4077266,0
2015-04-22,1.45,1.45,1.21,1.32,1708010,0
2015-04-23,1.33,1.5,1.26,1.44,2409200,0
2015-04-24,1.48,1.55,1.37,1.39,1545482,0
2015-04-27,1.41,1.41,1.29,1.29,578300,0
2015-04-28,1.32,1.35,1.2,1.3118,575560,0
2015-04-29,1.33,1.38,1.28,1.29,525000,0
2015-04-30,1.27,1.32,1.23,1.24,388500,0
2015-05-01,1.24,1.28,1.22,1.23,286200,0
2015-05-04,1.26,1.26,1.2,1.22,183000,0
2015-05-05,1.24,1.39,1.22,1.33,1290500,0
2015-05-06,1.38,1.53,1.35,1.47,2013814,0
2015-05-07,1.47,1.6,1.28,1.3601,1749309,0
2015-05-08,1.35,1.45,1.31,1.38,303600,0
2015-05-11,1.39,1.6,1.39,1.58,1429100,0
2015-05-12,1.6,1.7,1.5,1.61,1844808,0
2015-05-13,1.61,1.72,1.59,1.68,1598000,0
2015-05-14,1.74,2,1.65,1.71,4832900,0
2015-05-15,1.78,1.78,1.6,1.61,725249,0
2015-05-18,1.65,1.8,1.65,1.7,816393,0
2015-05-19,1.65,1.7,1.52,1.54,653921,0
2015-05-20,1.54,1.54,1.43,1.44,693900,0
2015-05-21,1.44,1.54,1.44,1.52,320700,0
2015-05-22,1.55,1.57,1.5,1.52,223400,0
2015-05-26,1.54,1.6,1.5,1.5599,524745,0
2015-05-27,1.57,1.64,1.54,1.55,399400,0
2015-05-28,1.57,1.61,1.52,1.54,246156,0
2015-05-29,1.59,1.59,1.53,1.55,474600,0
2015-06-01,1.58,1.58,1.54,1.5551,217446,0
2015-06-02,1.5771,1.581,1.54,1.55,817332,0
2015-06-03,1.52,1.57,1.5,1.5,421600,0
2015-06-04,1.46,1.5,1.4,1.43,323700,0
2015-06-05,1.41,1.41,1.32,1.37,475200,0
2015-06-08,1.38,1.44,1.38,1.42,129800,0
2015-06-09,1.42,1.42,1.39,1.39,67380,0
2015-06-10,1.4,1.45,1.36,1.41,136398,0
2015-06-11,1.4114,1.4155,1.37,1.4,95649,0
2015-06-12,1.44,1.44,1.36,1.39,67400,0
2015-06-15,1.39,1.39,1.35,1.35,70500,0
2015-06-16,1.37,1.44,1.32,1.4,374600,0
2015-06-17,1.4,1.41,1.34,1.39,107500,0
2015-06-18,1.37,1.38,1.32,1.33,108800,0
2015-06-19,1.3,1.35,1.3,1.35,88300,0
2015-06-22,1.35,1.36,1.31,1.32,108600,0
2015-06-23,1.35,1.37,1.33,1.37,107242,0
2015-06-24,1.4,1.45,1.37,1.43,239400,0
2015-06-25,1.42,1.51,1.39,1.45,212100,0
2015-06-26,1.45,1.45,1.35,1.37,102100,0
2015-06-29,1.36,1.4,1.35,1.37,69200,0
2015-06-30,1.37,1.38,1.31,1.33,97079,0
2015-07-01,1.34,1.37,1.34,1.34,75600,0
2015-07-02,1.34,1.34,1.31,1.33,40600,0
2015-07-06,1.33,1.33,1.17,1.28,191700,0
2015-07-07,1.25,1.26,1.13,1.16,174300,0
2015-07-08,1.17,1.21,1.13,1.15,120900,0
2015-07-09,1.16,1.26,1.16,1.2,78000,0
2015-07-10,1.32,1.35,1.21,1.25,142500,0
2015-07-13,1.29,1.31,1.24,1.3,61300,0
2015-07-14,1.29,1.35,1.29,1.29,45735,0
2015-07-15,1.25,1.3499,1.25,1.3,80799,0
2015-07-16,1.33,1.41,1.33,1.38,133400,0
2015-07-17,1.44,1.44,1.35,1.36,87500,0
2015-07-20,1.39,1.43,1.36,1.37,100100,0
2015-07-21,1.38,1.4,1.35,1.36,59400,0
2015-07-22,1.35,1.42,1.26,1.28,124600,0
2015-07-23,1.28,1.35,1.25,1.26,109500,0
2015-07-24,1.27,1.38,1.26,1.27,55800,0
2015-07-27,1.53,3.25,1.45,2.54,28080500,0
2015-07-28,2.85,2.87,2.41,2.57,7882300,0
2015-07-29,2.54,2.75,2.35,2.72,3797600,0
2015-07-30,2.61,2.84,2.52,2.62,2597600,0
2015-07-31,2.64,2.64,2.4,2.64,1160200,0
2015-08-03,2.65,2.65,2.45,2.56,724855,0
2015-08-04,2.53,2.6,2.36,2.38,597600,0
2015-08-05,2.39,2.53,2.35,2.53,705100,0
2015-08-06,2.54,2.55,2.42,2.51,383964,0
2015-08-07,2.5,2.52,2.36,2.4,358000,0
2015-08-10,2.4,2.51,2.38,2.48,403100,0
2015-08-11,2.42,2.6,2.42,2.46,620239,0
2015-08-12,2.42,3.31,2.41,3.04,2858900,0
2015-08-13,3.14,3.25,2.57,2.57,1244500,0
2015-08-14,2.55,2.69,2.5,2.54,454100,0
2015-08-17,2.52,2.6,2.46,2.46,364400,0
2015-08-18,2.42,2.54,2.38,2.5,267700,0
2015-08-19,2.4,2.45,2.33,2.33,535900,0
2015-08-20,2.31,2.44,2.16,2.24,489700,0
2015-08-21,2.24,2.24,2.07,2.16,420500,0
2015-08-24,2.01,2.37,1.99,2.16,422558,0
2015-08-25,2.18,2.24,2.13,2.15,158300,0
2015-08-26,2.21,2.21,2,2.09,280000,0
2015-08-27,2.13,2.24,2.05,2.18,254300,0
2015-08-28,2.11,2.22,2.11,2.21,154900,0
2015-08-31,2.19,2.44,2.18,2.35,157500,0
2015-09-01,2.3,2.47,2.3,2.47,236500,0
2015-09-02,2.45,2.49,2.38,2.45,226800,0
2015-09-03,2.45,2.49,2.39,2.42,116300,0
2015-09-04,2.38,2.41,2.28,2.41,72000,0
2015-09-08,2.41,2.48,2.35,2.41,104800,0
2015-09-09,2.46,2.57,2.45,2.45,241600,0
2015-09-10,2.46,2.67,2.46,2.56,392810,0
2015-09-11,2.57,2.78,2.57,2.73,619300,0
2015-09-14,2.8,3.23,2.8,3.16,948300,0
2015-09-15,3.16,3.2,2.75,2.93,687600,0
2015-09-16,3.06,3.08,2.86,2.98,413200,0
2015-09-17,3.14,3.14,2.92,3.01,201601,0
2015-09-18,3.01,3.02,2.85,2.9,227400,0
2015-09-21,2.99,3.4,2.9,3.08,1075500,0
2015-09-22,3.05,3.44,3,3.28,1372600,0
2015-09-23,3.25,3.7,3.25,3.7,1428810,0
2015-09-24,3.79,4.37,3.74,4.06,2010863,0
2015-09-25,4.26,4.28,3.84,4.05,1167500,0
2015-09-28,4,4,3.31,3.62,946664,0
2015-09-29,3.43,3.65,3.35,3.53,280800,0
2015-09-30,3.72,3.75,3.4,3.44,258800,0
2015-10-01,3.44,3.46,2.9,2.92,1082700,0
2015-10-02,2.87,3.01,2.71,2.95,529500,0
2015-10-05,2.95,3.46,2.95,3.25,702873,0
2015-10-06,3.22,3.42,3.12,3.22,202200,0
2015-10-07,3.22,3.48,3.22,3.43,268600,0
2015-10-08,3.41,3.73,3.33,3.67,438400,0
2015-10-09,3.7,3.83,3.63,3.67,277100,0
2015-10-12,3.75,3.78,3.48,3.53,219172,0
2015-10-13,3.5,3.56,2.97,3.12,811200,0
2015-10-14,3.09,3.23,3.07,3.11,170500,0
2015-10-15,3.11,3.2,3.05,3.17,366600,0
2015-10-16,3.13,3.34,3.12,3.21,183500,0
2015-10-19,3.21,3.33,3.15,3.21,184518,0
2015-10-20,3.26,3.26,3.05,3.09,134633,0
2015-10-21,3.08,3.13,2.9,3.04,313700,0
2015-10-22,3,3,2.85,2.89,222100,0
2015-10-23,2.88,3.1,2.88,3.01,297700,0
2015-10-26,3,3.09,2.95,3.01,87000,0
2015-10-27,3,3.04,2.8,2.87,181500,0
2015-10-28,2.92,3,2.85,2.91,159200,0
2015-10-29,2.91,3.92,2.91,3.51,2562300,0
2015-10-30,3.73,3.73,3.22,3.33,481700,0
2015-11-02,3.34,3.65,3.33,3.6,261075,0
2015-11-03,3.59,3.95,3.52,3.83,272900,0
2015-11-04,3.85,3.8924,3.54,3.64,246451,0
2015-11-05,3.63,3.63,3.44,3.45,176900,0
2015-11-06,3.47,3.54,3.17,3.49,264100,0
2015-11-09,3.46,3.46,3.26,3.32,97834,0
2015-11-10,3.29,3.5,3.26,3.38,206100,0
2015-11-11,3.31,3.38,3.15,3.33,198500,0
2015-11-12,3.29,3.35,3.11,3.24,121300,0
2015-11-13,3.21,3.27,3.16,3.26,87500,0
2015-11-16,3.23,3.37,3.19,3.37,88200,0
2015-11-17,3.37,3.43,3.3,3.38,167100,0
2015-11-18,3.44,3.45,3.34,3.44,161200,0
2015-11-19,3.42,3.44,3.24,3.28,222300,0
2015-11-20,3.29,3.38,3.28,3.3,173400,0
2015-11-23,3.34,3.43,3.32,3.41,78400,0
2015-11-24,3.39,3.41,3.26,3.29,115200,0
2015-11-25,3.31,3.39,3.22,3.25,105700,0
2015-11-27,3.31,3.31,3.11,3.22,131000,0
2015-11-30,3.22,3.31,3.19,3.28,139800,0
2015-12-01,3.28,3.39,3.28,3.32,133830,0
2015-12-02,3.35,3.75,3.24,3.4,354365,0
2015-12-03,3.44,3.719,3.4,3.53,365619,0
2015-12-04,3.53,3.66,3.4,3.43,195000,0
2015-12-07,3.52,3.59,3.25,3.26,209700,0
2015-12-08,3.2,3.3599,3.2,3.33,90509,0
2015-12-09,3.38,3.68,3.35,3.55,280000,0
2015-12-10,3.6,3.91,3.6,3.88,551000,0
2015-12-11,3.98,4.19,3.48,3.56,900200,0
2015-12-14,3.6,3.7,3.39,3.39,278365,0
2015-12-15,3.4,3.51,3.39,3.4,139400,0
2015-12-16,3.41,3.56,3.41,3.49,186800,0
2015-12-17,3.77,4.14,3.77,3.81,944900,0
2015-12-18,3.68,3.87,3.57,3.64,291900,0
2015-12-21,3.75,3.97,3.67,3.68,328200,0
2015-12-22,3.71,3.71,3.48,3.57,263808,0
2015-12-23,3.6,3.6,3.3,3.42,248900,0
2015-12-24,3.3,3.66,3.3,3.62,226614,0
2015-12-28,3.68,3.85,3.48,3.5,389893,0
2015-12-29,3.51,3.6599,3.41,3.42,177538,0
2015-12-30,3.4,3.49,3.35,3.35,129964,0
2015-12-31,3.38,3.55,3.28,3.28,402789,0
2016-01-04,3.24,3.24,3.0113,3.07,263803,0
2016-01-05,3.1,3.26,3.05,3.07,289875,0
2016-01-06,3.16,3.1601,3.06,3.11,181083,0
2016-01-07,3.08,3.08,2.82,2.83,349829,0
2016-01-08,2.79,2.89,2.11,2.18,896971,0
2016-01-11,2.25,2.6499,2.25,2.45,440112,0
2016-01-12,2.4,2.53,2.4,2.5,201684,0
2016-01-13,2.53,2.84,2.48,2.48,311352,0
2016-01-14,2.48,2.52,2.21,2.23,285086,0
2016-01-15,2.15,2.21,2.1,2.2,142505,0
2016-01-19,2.26,2.38,2.12,2.15,128100,0
2016-01-20,2.16,2.34,1.98,2.27,230823,0
2016-01-21,2.27,2.39,2.12,2.2,138425,0
2016-01-22,2.23,2.53,2.23,2.48,435270,0
2016-01-25,2.62,2.6999,2.3,2.34,175675,0
2016-01-26,2.35,2.35,2.15,2.18,205723,0
2016-01-27,2.22,2.2899,2.15,2.2,119143,0
2016-01-28,2.22,2.3899,2.17,2.35,207112,0
2016-01-29,2.34,2.36,2.16,2.31,113867,0
2016-02-01,2.31,2.31,2.05,2.15,193595,0
2016-02-02,2.16,2.16,2,2.04,110529,0
2016-02-03,2.08,2.17,1.79,1.92,224143,0
2016-02-04,1.89,2.02,1.84,2.01,138339,0
2016-02-05,2.02,2.1701,2,2.03,116573,0
2016-02-08,2,2,1.9,1.95,68879,0
2016-02-09,1.9,2.58,1.9,2.28,1534919,0
2016-02-10,2.2,2.29,2.04,2.14,222390,0
2016-02-11,2.07,2.2699,2.06,2.17,142864,0
2016-02-12,2.17,2.22,2.0901,2.15,97856,0
2016-02-16,2.16,2.25,2.106,2.18,53121,0
2016-02-17,2.23,2.25,2.08,2.21,124907,0
2016-02-18,2.29,2.29,2.15,2.28,88992,0
2016-02-19,2.28,2.33,2.245,2.33,89277,0
2016-02-22,2.4,2.5125,2.3601,2.46,94395,0
2016-02-23,2.46,2.53,2.4,2.41,67987,0
2016-02-24,2.37,2.59,2.26,2.46,40138,0
2016-02-25,2.48,2.7,2.4668,2.54,62517,0
2016-02-26,2.65,2.8499,2.5512,2.79,213676,0
2016-02-29,2.99,2.99,2.66,2.75,106022,0
2016-03-01,2.85,2.88,2.72,2.76,85395,0
2016-03-02,2.83,2.88,2.75,2.75,75893,0
2016-03-03,2.78,2.81,2.37,2.41,214151,0
2016-03-04,2.45,2.52,2.3101,2.36,147425,0
2016-03-07,2.45,2.49,2.32,2.49,71271,0
2016-03-08,2.45,2.51,2.36,2.46,34671,0
2016-03-09,2.377,2.46,2.31,2.37,102118,0
2016-03-10,2.38,2.4457,2.33,2.39,93117,0
2016-03-11,2.39,2.4181,2.25,2.32,169463,0
2016-03-14,2.29,2.435,2.29,2.42,19592,0
2016-03-15,2.42,2.43,2.19,2.22,135265,0
2016-03-16,2.23,2.3299,2.16,2.202,38358,0
2016-03-17,2.19,2.41,2.17,2.34,78696,0
2016-03-18,2.32,2.34,2.23,2.23,53656,0
2016-03-21,2.25,2.34,2.25,2.3,48792,0
2016-03-22,2.28,2.421,2.28,2.3,133918,0
2016-03-23,2.3,2.3399,2.17,2.24,65650,0
2016-03-24,2.21,2.24,2.16,2.2001,32106,0
2016-03-28,2.25,2.32,2.21,2.27,189052,0
2016-03-29,2.32,2.4883,2.25,2.47,103625,0
2016-03-30,2.46,2.49,2.36,2.37,40571,0
2016-03-31,2.41,2.4499,2.378,2.44,49375,0
2016-04-01,2.4,2.5,2.39,2.47,68020,0
2016-04-04,2.48,2.55,2.4062,2.52,69131,0
2016-04-05,2.5,2.6,2.5,2.56,37475,0
2016-04-06,2.53,2.55,2.5,2.5101,45117,0
2016-04-07,2.54,2.58,2.3801,2.5,50743,0
2016-04-08,2.48,2.5528,2.405,2.48,42237,0
2016-04-11,2.476,2.561,2.4,2.48,41139,0
2016-04-12,2.47,2.51,2.36,2.36,70577,0
2016-04-13,2.35,2.37,2.07,2.25,145888,0
2016-04-14,2.23,2.36,2.23,2.35,43215,0
2016-04-15,2.36,2.41,2.3,2.33,42700,0
2016-04-18,2.3,2.45,2.3,2.4,73981,0
2016-04-19,2.4,2.4445,2.3,2.32,71686,0
2016-04-20,2.3,2.38,2.3,2.3,58178,0
2016-04-21,2.3,2.34,2.21,2.22,101287,0
2016-04-22,2.29,2.3,2.2,2.22,57274,0
2016-04-25,2.25,2.32,2.2,2.32,60083,0
2016-04-26,2.29,2.35,2.19,2.27,69260,0
2016-04-27,2.24,2.32,2.22,2.25,23296,0
2016-04-28,2.283,2.29,2.22,2.28,32157,0
2016-04-29,2.33,2.37,2.28,2.28,67787,0
2016-05-02,2.28,2.36,2.2501,2.34,55471,0
2016-05-03,2.38,2.38,2.3,2.35,34120,0
2016-05-04,2.36,2.36,2.31,2.33,17754,0
2016-05-05,2.33,2.36,2.3,2.3,13696,0
2016-05-06,2.35,2.35,2.3,2.32,15110,0
2016-05-09,2.35,2.35,2.25,2.31,34033,0
2016-05-10,2.33,2.33,2.2501,2.31,33679,0
2016-05-11,2.3,2.36,2.25,2.2799,42551,0
2016-05-12,2.35,2.36,2.25,2.35,45437,0
2016-05-13,2.36,2.41,2.28,2.31,46585,0
2016-05-16,2.31,2.35,2.27,2.2766,11806,0
2016-05-17,2.3,2.33,2.25,2.26,45551,0
2016-05-18,2.29,2.29,2.08,2.1801,128134,0
2016-05-19,2.2,2.28,2.16,2.28,34273,0
2016-05-20,2.3,2.34,2.23,2.3,51720,0
2016-05-23,2.32,2.39,2.3,2.35,65372,0
2016-05-24,2.33,2.38,2.31,2.35,41529,0
2016-05-25,2.35,2.3701,2.32,2.36,33330,0
2016-05-26,2.35,2.39,2.31,2.32,41371,0
2016-05-27,2.35,2.4,2.32,2.34,22623,0
2016-05-31,2.36,2.45,2.3524,2.42,33488,0
2016-06-01,2.44,2.49,2.37,2.4505,35530,0
2016-06-02,2.47,2.58,2.46,2.49,43751,0
2016-06-03,2.43,2.5,2.36,2.4501,51824,0
2016-06-06,2.49,2.49,2.36,2.41,46491,0
2016-06-07,2.38,2.41,2.36,2.3801,40323,0
2016-06-08,2.4,2.44,2.36,2.38,29974,0
2016-06-09,2.36,2.39,2.3473,2.38,36207,0
2016-06-10,2.4,2.6,2.2,2.26,160529,0
2016-06-13,2.28,2.3,2.1,2.22,133129,0
2016-06-14,2.24,2.27,2.19,2.25,26344,0
2016-06-15,2.35,2.5099,2.275,2.32,40178,0
2016-06-16,2.34,2.38,2.25,2.33,31640,0
2016-06-17,2.295,2.43,2.26,2.37,44596,0
2016-06-20,2.36,2.47,2.32,2.45,45643,0
2016-06-21,2.42,2.442,2.25,2.33,89174,0
2016-06-22,3.21,3.65,2.73,3.1,3999697,0
2016-06-23,3.11,3.15,2.81,2.91,738002,0
2016-06-24,2.78,3.23,2.66,3.16,556361,0
2016-06-27,3.23,3.74,3.19,3.6,2191151,0
2016-06-28,3.8,3.88,3.64,3.73,798699,0
2016-06-29,3.8,3.8,3.41,3.51,407787,0
2016-06-30,3.46,3.4999,3.27,3.35,335324,0
2016-07-01,3.45,3.49,3.08,3.33,482689,0
2016-07-05,3.5,3.5,3.26,3.26,144351,0
2016-07-06,3.35,3.35,3.13,3.19,94758,0
2016-07-07,3.15,3.312,3.07,3.22,95634,0
2016-07-08,3.36,3.4,3.24,3.36,126271,0
2016-07-11,3.4,3.49,3.25,3.375,137921,0
2016-07-12,3.45,3.45,3.25,3.32,155115,0
2016-07-13,3.3,3.3,3.21,3.26,80632,0
2016-07-14,3.25,3.3,3.18,3.23,63398,0
2016-07-15,3.2,3.32,3.2,3.25,103670,0
2016-07-18,3.21,3.33,3.2001,3.28,71088,0
2016-07-19,3.29,3.539,3.29,3.37,361140,0
2016-07-20,3.35,3.74,3.35,3.64,382541,0
2016-07-21,3.68,4.06,3.56,3.65,747868,0
2016-07-22,3.71,4,3.7,3.97,259921,0
2016-07-25,4.05,4.1901,3.77,4.02,724523,0
2016-07-26,4.1,4.15,3.9501,3.97,307718,0
2016-07-27,4,4.1,3.86,3.96,200418,0
2016-07-28,3.93,4,3.65,3.69,326641,0
2016-07-29,3.69,3.79,3.53,3.6,164394,0
2016-08-01,3.68,3.7,3.34,3.35,203899,0
2016-08-02,3.35,3.5,3.27,3.38,118854,0
2016-08-03,3.37,3.44,3.3,3.37,141954,0
2016-08-04,3.34,3.35,3.17,3.2,178666,0
2016-08-05,3.35,3.37,3.19,3.3,115124,0
2016-08-08,3.3,3.3,3.1,3.14,198364,0
2016-08-09,3.15,3.25,3.05,3.11,152876,0
2016-08-10,3.1,3.12,1.62,1.85,3909472,0
2016-08-11,1.9,2.62,1.72,2.2,6491828,0
2016-08-12,2.44,2.48,2.2,2.22,1242825,0
2016-08-15,2.25,2.25,2,2.13,489636,0
2016-08-16,2.12,2.16,2,2.01,312463,0
2016-08-17,2.05,2.69,2.01,2.5,2000308,0
2016-08-18,2.58,2.58,2.35,2.44,425860,0
2016-08-19,2.44,2.48,2.35,2.46,197137,0
2016-08-22,2.42,2.45,2.31,2.36,273687,0
2016-08-23,2.4,2.4699,2.34,2.43,181373,0
2016-08-24,2.43,4.58,2.43,4.45,10987865,0
2016-08-25,5.305,5.79,4.6,4.89,17166920,0
2016-08-26,4.8,4.8,3.5,3.73,5363989,0
2016-08-29,3.87,4.25,3.36,3.95,5821662,0
2016-08-30,4.15,4.15,3.5201,3.61,1168013,0
2016-08-31,3.66,3.675,3.36,3.46,609787,0
2016-09-01,3.41,3.6,3.4,3.54,390547,0
2016-09-02,3.48,3.62,3.41,3.62,255093,0
2016-09-06,3.66,3.66,3.42,3.519,323667,0
2016-09-07,3.49,3.53,3.28,3.37,403557,0
2016-09-08,3.34,3.4,3.2,3.25,374555,0
2016-09-09,3.17,3.25,2.9,2.9,589121,0
2016-09-12,2.95,2.95,2.72,2.77,395090,0
2016-09-13,2.8,4.08,2.8,3.67,11169303,0
2016-09-14,3.5,3.68,3.17,3.259,1822214,0
2016-09-15,3.22,3.4023,3.12,3.23,488738,0
2016-09-16,3.2,3.3499,3.15,3.3,349063,0
2016-09-19,3.36,3.3899,3.25,3.36,433327,0
2016-09-20,3.29,3.4,3.28,3.36,185105,0
2016-09-21,3.29,3.4,3.25,3.38,233791,0
2016-09-22,3.45,3.5,3.41,3.43,314101,0
2016-09-23,3.49,3.49,3.3,3.38,149079,0
2016-09-26,3.38,3.46,3.33,3.39,93932,0
2016-09-27,3.34,3.45,3.3,3.33,170553,0
2016-09-28,3.34,3.34,3.2,3.26,138762,0
2016-09-29,3.22,3.32,3.2,3.23,120039,0
2016-09-30,3.2,3.38,3.2,3.26,127081,0
2016-10-03,3.26,3.3,3.24,3.29,72073,0
2016-10-04,3.22,3.29,3.22,3.25,87323,0
2016-10-05,3.26,3.26,3.11,3.19,137494,0
2016-10-06,3.23,3.25,3.19,3.19,56672,0
2016-10-07,3.23,3.27,3.171,3.23,125747,0
2016-10-10,3.2,3.38,3.14,3.25,177825,0
2016-10-11,3.29,4.73,3.15,3.68,6472624,0
2016-10-12,3.77,3.77,3.35,3.38,809573,0
2016-10-13,3.36,3.38,3.22,3.29,543870,0
2016-10-14,3.28,3.48,3.1,3.13,480824,0
2016-10-17,3.11,3.1843,3.1,3.16,177956,0
2016-10-18,3.15,3.2,3.1342,3.19,131084,0
2016-10-19,3.16,3.25,3.16,3.21,96576,0
2016-10-20,3.2,3.3,3.157,3.3,90933,0
2016-10-21,3.26,3.34,3.18,3.28,118025,0
2016-10-24,3.37,3.44,3.24,3.35,173053,0
2016-10-25,3.37,3.38,3.25,3.29,149276,0
2016-10-26,3.2958,3.33,3.25,3.25,50892,0
2016-10-27,3.25,3.29,3.17,3.21,101524,0
2016-10-28,3.23,3.39,3.15,3.18,88879,0
2016-10-31,3.2,3.4595,3.16,3.18,603112,0
2016-11-01,3.36,3.36,3.16,3.22,98203,0
2016-11-02,3.2,3.31,3.16,3.18,111575,0
2016-11-03,3.18,3.2,3.15,3.17,142400,0
2016-11-04,3.2,3.2,3.02,3.06,232748,0
2016-11-07,3.18,3.18,2.88,2.92,161097,0
2016-11-08,3.08,3.08,2.88,2.88,148955,0
2016-11-09,2.88,3.03,2.85,3.03,109831,0
2016-11-10,3.17,3.17,3,3.08,123306,0
2016-11-11,3.03,3.15,3.03,3.12,99773,0
2016-11-14,3.09,3.17,2.94,3.15,119957,0
2016-11-15,3.09,3.205,3.09,3.1,222887,0
2016-11-16,3.13,3.2099,3.03,3.05,110306,0
2016-11-17,3.02,3.16,2.94,2.98,110197,0
2016-11-18,3.05,3.05,2.95,3.01,109533,0
2016-11-21,3.06,3.2,3.03,3.08,142105,0
2016-11-22,3.06,3.18,3.05,3.09,137790,0
2016-11-23,3.05,3.0837,2.99,3,122439,0
2016-11-25,3.09,3.1,3.04,3.07,97507,0
2016-11-28,3.05,3.2,3.05,3.09,192589,0
2016-11-29,3.1,3.97,3.1,3.205,2392334,0
2016-11-30,3.18,3.235,3.11,3.13,125633,0
2016-12-01,3.13,3.19,3.02,3.17,245885,0
2016-12-02,3.15,3.25,3.141,3.22,80311,0
2016-12-05,3.25,3.25,3.15,3.22,87075,0
2016-12-06,3.22,3.25,3.1,3.15,122943,0
2016-12-07,3.11,3.1594,3.09,3.15,33722,0
2016-12-08,3.2,3.2,3.11,3.13,49087,0
2016-12-09,3.17,3.19,2.98,3,186678,0
2016-12-12,3,3.05,2.96,2.98,76673,0
2016-12-13,3,3,2.8,2.95,198135,0
2016-12-14,3.01,3.01,2.835,2.93,63480,0
2016-12-15,2.89,3.05,2.85,3,147543,0
2016-12-16,2.99,3.05,2.91,3,65673,0
2016-12-19,2.97,2.9999,2.9,2.91,54033,0
2016-12-20,2.92,2.98,2.9,2.93,95255,0
2016-12-21,2.92,2.98,2.7704,2.86,116593,0
2016-12-22,2.83,2.8799,2.8,2.86,126329,0
2016-12-23,2.8,2.8,2.75,2.76,164726,0
2016-12-27,2.8,2.8095,2.75,2.76,222629,0
2016-12-28,2.75,2.8,2.71,2.8,130792,0
2016-12-29,2.79,2.8,2.69,2.75,92288,0
2016-12-30,2.72,2.74,2.67,2.67,144979,0
2017-01-03,2.75,2.91,2.67,2.85,135238,0
2017-01-04,2.93,2.931,2.85,2.92,115093,0
2017-01-05,2.95,3,2.88,2.92,77183,0
2017-01-06,2.92,2.949,2.82,2.85,75955,0
2017-01-09,2.83,2.89,2.82,2.82,49315,0
2017-01-10,2.84,2.95,2.82,2.93,125308,0
2017-01-11,2.95,3.16,2.92,2.98,233962,0
2017-01-12,2.99,3,2.9,2.92,50323,0
2017-01-13,2.91,3.15,2.91,3,127164,0
2017-01-17,3.1,3.1018,3.01,3.1,74178,0
2017-01-18,3.07,3.2399,2.99,3.09,180165,0
2017-01-19,3.15,3.15,3.03,3.04,41297,0
2017-01-20,3.14,3.14,3,3.11,61181,0
2017-01-23,3.14,3.14,2.95,2.95,107431,0
2017-01-24,3,3.12,3,3.05,114233,0
2017-01-25,3.05,3.12,3.05,3.05,67050,0
2017-01-26,3.03,3.03,2.95,2.96,38882,0
2017-01-27,2.99,3.0017,2.95,2.97,56378,0
2017-01-30,3,3.01,2.95,2.95,87944,0
2017-01-31,2.96,3.06,2.8,2.97,112069,0
2017-02-01,2.98,3.1,2.871,3.04,121767,0
2017-02-02,3.09,3.4,3.0637,3.2689,503422,0
2017-02-03,3.25,3.62,3.25,3.47,434957,0
2017-02-06,3.5,4,3.5,3.78,774367,0
2017-02-07,3.89,3.89,3.52,3.78,202743,0
2017-02-08,3.78,3.79,3.595,3.63,121439,0
2017-02-09,3.64,3.65,3.5,3.56,165763,0
2017-02-10,3.55,3.55,3.33,3.36,130101,0
2017-02-13,3.42,3.42,3.3,3.3,123616,0
2017-02-14,3.28,3.43,3.27,3.36,69433,0
2017-02-15,3.35,3.53,3.35,3.46,91177,0
2017-02-16,3.42,3.49,3.38,3.42,57232,0
2017-02-17,3.5,3.5,3.36,3.42,79840,0
2017-02-21,3.42,3.61,3.35,3.54,254365,0
2017-02-22,3.63,3.63,3.43,3.54,147447,0
2017-02-23,3.54,3.55,3.48,3.53,79545,0
2017-02-24,3.55,3.5999,3.45,3.5,133008,0
2017-02-27,3.5,3.65,3.47,3.65,121469,0
2017-02-28,3.65,3.7,3.53,3.54,55323,0
2017-03-01,3.6,3.64,3.48,3.57,112457,0
2017-03-02,3.55,3.7,3.51,3.65,110511,0
2017-03-03,3.61,3.8,3.59,3.59,106263,0
2017-03-06,3.6,3.72,3.46,3.51,88072,0
2017-03-07,3.52,3.54,3.35,3.38,102021,0
2017-03-08,3.4,3.62,3.395,3.49,82951,0
2017-03-09,3.46,3.48,3.35,3.46,88024,0
2017-03-10,3.48,3.55,3.35,3.43,39666,0
2017-03-13,3.4001,3.53,3.4,3.44,21645,0
2017-03-14,3.41,3.57,3.38,3.41,80601,0
2017-03-15,3.41,3.49,3.31,3.33,44879,0
2017-03-16,3.42,3.42,3.28,3.31,26499,0
2017-03-17,3.3,3.335,3.21,3.23,109413,0
2017-03-20,3.26,3.48,3.25,3.36,109330,0
2017-03-21,3.28,3.419,3.2,3.2,96717,0
2017-03-22,3.18,3.26,3.18,3.19,38159,0
2017-03-23,3.21,3.26,3.18,3.23,32926,0
2017-03-24,3.22,3.27,3.18,3.21,33457,0
2017-03-27,3.15,3.25,3.15,3.23,21744,0
2017-03-28,3.25,3.27,3.15,3.2,41307,0
2017-03-29,3.16,4.1,3.15,3.57,1860652,0
2017-03-30,3.57,3.74,3.48,3.69,254798,0
2017-03-31,3.62,3.6812,3.58,3.63,130515,0
2017-04-03,3.59,3.84,3.55,3.75,222935,0
2017-04-04,3.8,3.8,3.66,3.77,75805,0
2017-04-05,3.77,4.08,3.61,4,330485,0
2017-04-06,4,4.5,4,4.34,1044815,0
2017-04-07,4.3,4.5,3.91,4.08,678404,0
2017-04-10,4.05,4.33,4.01,4.28,135324,0
2017-04-11,4.29,4.49,4.21,4.4,135288,0
2017-04-12,4.4,4.5,4.2,4.26,192078,0
2017-04-13,4.18,4.475,4.18,4.44,144403,0
2017-04-17,4.42,4.49,4.38,4.49,89353,0
2017-04-18,4.5,4.7305,4.43,4.6,264143,0
2017-04-19,4.75,4.75,4.42,4.54,142854,0
2017-04-20,4.51,4.7,4.38,4.65,122978,0
2017-04-21,4.68,4.68,4.41,4.5,129345,0
2017-04-24,4.46,4.75,4.46,4.62,199288,0
2017-04-25,4.6,4.8,4.6,4.8,296699,0
2017-04-26,4.78,5.1,4.78,4.99,590624,0
2017-04-27,4.96,4.98,4.57,4.73,188414,0
2017-04-28,4.8,4.97,4.57,4.71,264223,0
2017-05-01,4.76,4.76,4.465,4.53,185368,0
2017-05-02,4.51,4.53,3.28,3.52,1059910,0
2017-05-03,3.66,4.35,3.55,4.1,923942,0
2017-05-04,4.02,4.175,3.74,3.88,347512,0
2017-05-05,3.89,3.92,3.76,3.9,105581,0
2017-05-08,3.9,4.2,3.835,4.17,403414,0
2017-05-09,4.24,4.2899,4.05,4.18,274599,0
2017-05-10,4.18,4.485,4.09,4.29,393694,0
2017-05-11,4.28,4.29,3.8111,4.08,266079,0
2017-05-12,4.03,4.21,4.01,4.15,189913,0
2017-05-15,4.14,4.18,3.9001,3.99,166893,0
2017-05-16,3.98,4,3.75,3.91,130985,0
2017-05-17,3.88,3.88,3.63,3.68,262182,0
2017-05-18,3.8,3.89,3.69,3.84,164447,0
2017-05-19,3.79,3.94,3.72,3.81,75366,0
2017-05-22,3.8,3.88,3.66,3.72,99183,0
2017-05-23,3.72,3.84,3.67,3.78,65369,0
2017-05-24,3.77,3.87,3.7,3.77,70400,0
2017-05-25,3.77,3.83,3.69,3.8,67200,0
2017-05-26,3.84,3.91,3.71,3.86,183162,0
2017-05-30,3.87,3.9304,3.7184,3.91,76416,0
2017-05-31,3.97,4.49,3.76,4.3,510661,0
2017-06-01,4.32,4.35,4.05,4.2,206899,0
2017-06-02,4.2,4.2,3.94,4.12,112450,0
2017-06-05,4.07,4.24,4,4.08,98132,0
2017-06-06,4.08,4.2,4.01,4.04,131355,0
2017-06-07,4.04,4.195,4,4.03,74085,0
2017-06-08,4,4.15,4,4.11,127852,0
2017-06-09,4.11,4.15,3.95,3.98,98893,0
2017-06-12,3.93,4.025,3.65,3.73,167565,0
2017-06-13,3.77,3.87,3.75,3.82,103174,0
2017-06-14,3.82,3.89,3.76,3.77,91659,0
2017-06-15,3.76,4,3.75,3.81,74246,0
2017-06-16,3.83,3.87,3.76,3.82,63673,0
2017-06-19,3.8,3.9,3.74,3.78,131294,0
2017-06-20,3.73,3.8,3.73,3.8,70953,0
2017-06-21,3.79,3.84,3.71,3.76,74925,0
2017-06-22,3.81,3.88,3.7,3.7,330111,0
2017-06-23,3.72,3.88,3.53,3.83,2809287,0
2017-06-26,3.81,4.09,3.78,3.96,442858,0
2017-06-27,4.05,4.18,4.01,4.17,260435,0
2017-06-28,4.25,4.25,3.97,4.1,161018,0
2017-06-29,4.15,4.61,4.1,4.6,703665,0
2017-06-30,4.6,4.69,4.36,4.4,245962,0
2017-07-03,4.36,4.38,4.1,4.19,147785,0
2017-07-05,4.16,4.2,3.895,3.93,434904,0
2017-07-06,3.97,4.19,3.9,4.16,167855,0
2017-07-07,4.1,4.16,4.04,4.13,106422,0
2017-07-10,4.15,4.26,4.0001,4.08,109494,0
2017-07-11,4.07,4.2,4.05,4.1,89398,0
2017-07-12,4.1,4.155,4.04,4.15,62182,0
2017-07-13,4.11,4.13,3.85,3.99,180310,0
2017-07-14,3.98,4.1,3.881,3.94,142284,0
2017-07-17,3.93,4.05,3.85,3.93,86704,0
2017-07-18,3.94,4.04,3.89,3.95,107275,0
2017-07-19,3.95,4.01,3.87,3.91,49851,0
2017-07-20,3.97,4.02,3.89,4,124473,0
2017-07-21,4.06,4.12,3.93,4.02,141738,0
2017-07-24,4.02,4.05,3.96,3.98,111101,0
2017-07-25,3.97,4.05,3.91,3.92,90467,0
2017-07-26,3.9,3.93,3.85,3.9,142602,0
2017-07-27,3.89,3.89,3.76,3.79,161661,0
2017-07-28,3.8,3.85,3.75,3.76,85543,0
2017-07-31,3.77,3.825,3.622,3.76,142085,0
2017-08-01,3.79,3.79,3.65,3.67,61369,0
2017-08-02,3.76,3.84,3.65,3.69,145779,0
2017-08-03,3.7,3.78,3.65,3.71,79358,0
2017-08-04,3.66,3.78,3.62,3.66,57772,0
2017-08-07,3.81,3.81,3.66,3.71,132912,0
2017-08-08,3.71,3.79,3.63,3.67,80778,0
2017-08-09,3.63,3.73,3.56,3.61,90831,0
2017-08-10,3.58,3.6,3.44,3.47,146111,0
2017-08-11,3.45,3.53,3.45,3.49,67028,0
2017-08-14,3.48,3.7056,3.47,3.65,170807,0
2017-08-15,3.6,3.65,3.515,3.6,48418,0
2017-08-16,3.58,3.62,3.5,3.52,48574,0
2017-08-17,3.48,3.56,3.45,3.46,59909,0
2017-08-18,3.43,3.5,3.38,3.49,96673,0
2017-08-21,3.46,3.49,3.3,3.36,120234,0
2017-08-22,3.36,3.43,3.35,3.37,61510,0
2017-08-23,3.35,3.44,3.35,3.37,69268,0
2017-08-24,3.4,3.55,3.39,3.49,99033,0
2017-08-25,3.47,3.72,3.42,3.69,231534,0
2017-08-28,3.66,3.7,3.56,3.66,94849,0
2017-08-29,3.6,3.7,3.56,3.67,126626,0
2017-08-30,3.65,3.79,3.65,3.77,111813,0
2017-08-31,3.81,3.85,3.71,3.73,49340,0
2017-09-01,3.76,3.83,3.65,3.77,90779,0
2017-09-05,3.76,3.82,3.62,3.74,68203,0
2017-09-06,3.72,3.77,3.69,3.74,42850,0
2017-09-07,3.72,3.79,3.66,3.72,51504,0
2017-09-08,3.74,3.74,3.67,3.74,35867,0
2017-09-11,3.72,3.82,3.72,3.82,64814,0
2017-09-12,3.83,3.9,3.75,3.82,139644,0
2017-09-13,3.79,3.85,3.74,3.835,116201,0
2017-09-14,3.79,4.19,3.76,4.02,536156,0
2017-09-15,3.98,4.0524,3.88,3.89,243698,0
2017-09-18,3.86,4,3.82,3.87,89289,0
2017-09-19,3.86,4.01,3.78,3.86,90364,0
2017-09-20,3.89,3.98,3.79,3.88,59518,0
2017-09-21,3.88,3.88,3.8,3.83,44689,0
2017-09-22,3.8,3.96,3.8,3.89,57938,0
2017-09-25,3.85,3.95,3.83,3.88,137083,0
2017-09-26,3.87,3.87,3.75,3.81,61042,0
2017-09-27,3.82,3.9,3.78,3.9,130601,0
2017-09-28,3.91,3.94,3.89,3.94,113909,0
2017-09-29,3.95,3.98,3.8,3.82,72662,0
2017-10-02,3.81,3.84,3.75,3.83,57525,0
2017-10-03,3.84,3.84,3.73,3.79,65167,0
2017-10-04,3.76,3.84,3.76,3.77,48939,0
2017-10-05,3.78,3.78,3.75,3.77,77939,0
2017-10-06,3.83,3.84,3.73,3.83,67678,0
2017-10-09,3.8,3.84,3.76,3.82,50835,0
2017-10-10,3.82,4,3.8,3.96,100526,0
2017-10-11,3.95,4.07,3.91,4.02,144385,0
2017-10-12,4.04,4.09,3.98,4.06,68440,0
2017-10-13,4.1024,4.24,3.87,4.03,126453,0
2017-10-16,4.15,4.15,3.97,3.98,77057,0
2017-10-17,4,4.03,3.95,3.95,35718,0
2017-10-18,3.94,4,3.86,3.97,53401,0
2017-10-19,3.92,3.98,3.85,3.86,32542,0
2017-10-20,3.91,3.91,3.86,3.87,29977,0
2017-10-23,3.85,3.88,3.82,3.82,68586,0
2017-10-24,3.83,3.92,3.82,3.83,39830,0
2017-10-25,3.82,3.84,3.76,3.78,49585,0
2017-10-26,3.82,3.89,3.69,3.72,234159,0
2017-10-27,3.71,3.7535,3.65,3.69,72961,0
2017-10-30,3.67,3.75,3.58,3.62,48962,0
2017-10-31,3.64,3.72,3.54,3.56,117071,0
2017-11-01,3.6,3.6,3.41,3.43,82080,0
2017-11-02,3.43,3.606,3.43,3.47,76282,0
2017-11-03,3.5,3.55,3.43,3.52,60862,0
2017-11-06,3.5,3.501,3.43,3.465,56128,0
2017-11-07,3.48,3.48,3.34,3.35,84946,0
2017-11-08,3.32,3.41,3.32,3.4,74288,0
2017-11-09,3.41,3.42,3.32,3.42,66723,0
2017-11-10,3.39,3.56,3.39,3.47,53421,0
